Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 505.94 | 512.53 | 503.61 | 506.84 | 12,978 | +2.08(+0.41%) |
Apr 27, 2018 | 503.81 | 506.49 | 497.65 | 504.75 | 12,467 | +0.59(+0.12%) |
Apr 26, 2018 | 500.76 | 518.00 | 500.76 | 504.16 | 11,781 | +0.08(+0.02%) |
Apr 25, 2018 | 498.06 | 509.75 | 497.86 | 504.07 | 14,966 | +6.02(+1.21%) |
Apr 24, 2018 | 507.76 | 513.46 | 490.44 | 498.06 | 22,656 | -9.36(-1.84%) |
Apr 23, 2018 | 515.78 | 524.16 | 507.21 | 507.41 | 26,393 | -3.26(-0.64%) |
Apr 20, 2018 | 510.34 | 513.46 | 502.30 | 510.67 | 11,883 | +2.61(+0.51%) |
Apr 19, 2018 | 506.56 | 513.27 | 502.65 | 508.06 | 10,945 | +1.38(+0.27%) |
Apr 18, 2018 | 499.46 | 509.14 | 495.83 | 506.68 | 13,762 | +9.02(+1.81%) |
Apr 17, 2018 | 506.32 | 510.21 | 495.79 | 497.66 | 15,283 | -6.50(-1.29%) |
Apr 16, 2018 | 507.83 | 513.27 | 499.51 | 504.16 | 15,934 | +1.86(+0.37%) |
Apr 13, 2018 | 497.65 | 518.58 | 495.84 | 502.30 | 27,228 | +4.84(+0.97%) |
Apr 12, 2018 | 490.34 | 499.12 | 486.11 | 497.46 | 20,475 | +9.11(+1.86%) |
Apr 11, 2018 | 480.76 | 494.06 | 479.95 | 488.35 | 18,531 | +3.76(+0.78%) |
Apr 10, 2018 | 488.25 | 489.42 | 483.69 | 484.60 | 16,844 | -0.34(-0.07%) |
Apr 09, 2018 | 491.01 | 491.01 | 477.65 | 484.94 | 18,337 | +9.62(+2.02%) |
Apr 06, 2018 | 479.04 | 485.55 | 474.39 | 475.32 | 9,047 | -10.02(-2.06%) |
Apr 05, 2018 | 480.81 | 502.30 | 475.56 | 485.34 | 21,588 | +4.45(+0.92%) |
Apr 04, 2018 | 468.99 | 480.89 | 468.99 | 480.89 | 5,850 | +4.53(+0.95%) |
Apr 03, 2018 | 470.68 | 478.11 | 468.50 | 476.36 | 9,807 | +3.37(+0.71%) |
Apr 02, 2018 | 472.62 | 479.79 | 461.51 | 473.00 | 9,464 | +2.87(+0.61%) |
Mar 29, 2018 | 470.13 | 470.13 | 470.13 | 0 | +6.15(+1.33%) | |
Mar 28, 2018 | 461.62 | 463.98 | 446.95 | 463.98 | 24,535 | +3.48(+0.76%) |
Mar 27, 2018 | 469.63 | 469.74 | 459.56 | 460.50 | 19,461 | -8.06(-1.72%) |
Mar 26, 2018 | 470.76 | 473.95 | 462.82 | 468.57 | 19,195 | +2.37(+0.51%) |
Mar 23, 2018 | 475.51 | 480.90 | 466.11 | 466.20 | 13,628 | -10.06(-2.11%) |
Mar 22, 2018 | 479.40 | 485.55 | 473.42 | 476.25 | 16,489 | -5.66(-1.18%) |
Mar 21, 2018 | 482.58 | 486.46 | 478.05 | 481.92 | 12,585 | -0.74(-0.15%) |
Mar 20, 2018 | 481.84 | 486.02 | 479.46 | 482.65 | 23,965 | +3.61(+0.75%) |
Mar 19, 2018 | 485.28 | 497.18 | 475.58 | 479.04 | 8,195 | -11.58(-2.36%) |
Mar 16, 2018 | 486.48 | 491.60 | 483.69 | 490.62 | 15,943 | +2.83(+0.58%) |
Mar 15, 2018 | 488.30 | 492.06 | 480.35 | 487.80 | 7,372 | +7.25(+1.51%) |
Mar 14, 2018 | 482.76 | 489.80 | 474.58 | 480.55 | 9,741 | +1.48(+0.31%) |
Mar 13, 2018 | 488.87 | 488.93 | 476.35 | 479.07 | 11,321 | -11.59(-2.36%) |
Mar 12, 2018 | 494.62 | 494.62 | 480.95 | 490.66 | 12,157 | +4.51(+0.93%) |
Mar 09, 2018 | 487.28 | 498.55 | 485.09 | 486.15 | 8,204 | -1.14(-0.23%) |
Mar 08, 2018 | 488.34 | 494.82 | 479.22 | 487.29 | 9,320 | +0.60(+0.12%) |
Mar 07, 2018 | 490.10 | 491.59 | 483.13 | 486.69 | 10,165 | -0.56(-0.12%) |
Mar 06, 2018 | 487.16 | 499.55 | 482.75 | 487.25 | 10,130 | +3.00(+0.62%) |
Mar 05, 2018 | 486.25 | 501.62 | 479.83 | 484.25 | 15,749 | +4.22(+0.88%) |
Mar 02, 2018 | 476.31 | 487.42 | 475.36 | 480.03 | 6,640 | +2.82(+0.59%) |
Mar 01, 2018 | 504.44 | 505.24 | 475.37 | 477.21 | 18,400 | -20.38(-4.10%) |
Feb 28, 2018 | 499.36 | 509.51 | 497.51 | 497.59 | 14,350 | +0.39(+0.08%) |
Feb 27, 2018 | 489.78 | 498.24 | 477.23 | 497.20 | 6,273 | +6.15(+1.25%) |
Feb 26, 2018 | 489.25 | 502.74 | 487.05 | 491.06 | 18,994 | +5.91(+1.22%) |
Feb 23, 2018 | 475.42 | 494.75 | 475.42 | 485.15 | 14,311 | +12.56(+2.66%) |
Feb 22, 2018 | 468.59 | 483.57 | 468.59 | 472.59 | 15,392 | +5.51(+1.18%) |
Feb 21, 2018 | 468.64 | 487.24 | 467.08 | 467.08 | 11,915 | -1.57(-0.33%) |
Feb 20, 2018 | 469.82 | 492.62 | 463.59 | 468.65 | 23,176 | +1.84(+0.39%) |
Feb 16, 2018 | 466.82 | 466.82 | 466.82 | 0 | +5.16(+1.12%) | |
Feb 15, 2018 | 465.22 | 465.22 | 452.10 | 461.66 | 14,377 | +2.81(+0.61%) |
Feb 14, 2018 | 452.94 | 464.29 | 447.76 | 458.84 | 13,871 | +6.54(+1.44%) |
Feb 13, 2018 | 448.33 | 461.06 | 448.33 | 452.31 | 8,844 | +4.10(+0.91%) |
Feb 12, 2018 | 458.38 | 461.53 | 448.21 | 448.21 | 22,252 | -7.18(-1.58%) |
Feb 09, 2018 | 466.23 | 467.56 | 443.06 | 455.39 | 22,061 | -4.44(-0.97%) |
Feb 08, 2018 | 483.31 | 484.59 | 455.13 | 459.83 | 15,926 | -22.17(-4.60%) |
Feb 07, 2018 | 488.98 | 488.98 | 476.07 | 482.00 | 22,074 | +19.44(+4.20%) |
Feb 06, 2018 | 454.51 | 468.43 | 454.51 | 462.56 | 18,723 | -3.52(-0.75%) |
Feb 05, 2018 | 471.75 | 475.43 | 452.29 | 466.08 | 23,643 | -14.06(-2.93%) |
Feb 02, 2018 | 488.41 | 493.81 | 471.67 | 480.13 | 13,917 | -8.26(-1.69%) |
Feb 01, 2018 | 493.81 | 496.79 | 471.73 | 488.40 | 23,397 | -7.32(-1.48%) |
Jan 31, 2018 | 503.06 | 516.44 | 493.92 | 495.72 | 22,805 | -2.32(-0.47%) |
Jan 30, 2018 | 502.57 | 502.57 | 488.33 | 498.03 | 19,156 | -10.35(-2.04%) |
Jan 29, 2018 | 497.56 | 508.38 | 485.28 | 508.38 | 29,134 | +18.47(+3.77%) |
Jan 26, 2018 | 487.27 | 500.40 | 482.73 | 489.91 | 9,311 | -3.91(-0.79%) |
Jan 25, 2018 | 502.13 | 503.24 | 487.39 | 493.82 | 14,965 | +6.69(+1.37%) |
Jan 24, 2018 | 499.36 | 499.36 | 470.75 | 487.13 | 28,500 | -12.26(-2.45%) |
Jan 23, 2018 | 515.54 | 523.56 | 497.56 | 499.39 | 17,237 | -16.68(-3.23%) |
Jan 22, 2018 | 512.86 | 526.12 | 512.86 | 516.07 | 23,044 | -0.78(-0.15%) |
Jan 19, 2018 | 511.68 | 522.64 | 511.68 | 516.84 | 32,473 | +7.42(+1.46%) |
Jan 18, 2018 | 489.82 | 510.40 | 489.82 | 509.42 | 21,097 | +15.61(+3.16%) |
Jan 17, 2018 | 482.54 | 495.74 | 474.44 | 493.81 | 17,168 | +15.59(+3.26%) |
Jan 16, 2018 | 491.31 | 501.31 | 478.23 | 478.23 | 29,102 | -9.18(-1.88%) |
Jan 12, 2018 | 487.41 | 487.41 | 487.41 | 0 | -12.68(-2.54%) | |
Jan 11, 2018 | 467.06 | 502.99 | 466.13 | 500.09 | 48,746 | +36.60(+7.90%) |
Jan 10, 2018 | 464.27 | 471.27 | 454.07 | 463.49 | 44,222 | +0.51(+0.11%) |
Jan 09, 2018 | 444.00 | 463.71 | 444.00 | 462.99 | 33,477 | +18.77(+4.23%) |
Jan 08, 2018 | 419.75 | 448.13 | 419.06 | 444.21 | 34,792 | +27.81(+6.68%) |
Jan 05, 2018 | 419.87 | 428.43 | 415.64 | 416.40 | 13,047 | -2.33(-0.56%) |
Jan 04, 2018 | 420.78 | 429.23 | 412.86 | 418.73 | 15,639 | +0.53(+0.13%) |
Jan 03, 2018 | 424.62 | 440.75 | 414.45 | 418.20 | 29,280 | -6.94(-1.63%) |
Jan 02, 2018 | 411.68 | 439.37 | 411.68 | 425.14 | 41,743 | +12.89(+3.13%) |
Dec 29, 2017 | 412.25 | 412.25 | 412.25 | 0 | +5.63(+1.38%) | |
Dec 28, 2017 | 413.81 | 418.07 | 406.14 | 406.62 | 8,103 | -8.80(-2.12%) |
Dec 27, 2017 | 410.75 | 422.75 | 410.72 | 415.42 | 22,898 | +6.35(+1.55%) |
Dec 26, 2017 | 398.47 | 410.75 | 394.83 | 409.07 | 19,020 | +9.40(+2.35%) |
Dec 22, 2017 | 384.65 | 400.32 | 384.65 | 399.67 | 11,729 | +13.52(+3.50%) |
Dec 21, 2017 | 383.45 | 388.60 | 383.45 | 386.15 | 21,888 | +4.83(+1.27%) |
Dec 20, 2017 | 377.90 | 383.74 | 377.90 | 381.32 | 12,202 | +3.36(+0.89%) |
Dec 19, 2017 | 371.98 | 382.14 | 371.98 | 377.96 | 17,444 | +8.52(+2.31%) |
Dec 18, 2017 | 367.37 | 376.87 | 367.37 | 369.44 | 16,530 | +2.99(+0.82%) |
Dec 15, 2017 | 366.20 | 369.82 | 361.64 | 366.45 | 19,817 | -2.25(-0.61%) |
Dec 14, 2017 | 371.81 | 371.81 | 365.08 | 368.71 | 6,618 | +0.85(+0.23%) |
Dec 13, 2017 | 368.07 | 372.91 | 367.60 | 367.86 | 11,351 | -1.36(-0.37%) |
Dec 12, 2017 | 368.04 | 373.36 | 368.04 | 369.21 | 8,012 | +0.00(+0.00%) |
Dec 11, 2017 | 370.60 | 372.21 | 365.98 | 369.21 | 5,084 | +1.40(+0.38%) |
Dec 08, 2017 | 370.12 | 371.06 | 367.37 | 367.81 | 8,810 | -0.85(-0.23%) |
Dec 07, 2017 | 367.76 | 371.83 | 365.12 | 368.66 | 15,004 | +0.23(+0.06%) |
Dec 06, 2017 | 371.06 | 372.09 | 367.83 | 368.43 | 9,494 | -3.26(-0.88%) |
Dec 05, 2017 | 374.89 | 378.44 | 369.27 | 371.69 | 10,995 | -3.17(-0.84%) |
Dec 04, 2017 | 376.21 | 378.91 | 374.85 | 374.85 | 9,425 | +1.01(+0.27%) |
Dec 01, 2017 | 373.45 | 376.14 | 372.92 | 373.84 | 7,598 | -2.54(-0.67%) |
Nov 30, 2017 | 372.66 | 376.60 | 370.83 | 376.38 | 10,686 | +3.57(+0.96%) |
Nov 29, 2017 | 377.74 | 377.74 | 368.02 | 372.81 | 8,760 | -2.86(-0.76%) |
Nov 28, 2017 | 375.79 | 378.44 | 372.00 | 375.67 | 10,659 | -2.32(-0.61%) |
Nov 27, 2017 | 379.27 | 379.27 | 374.88 | 377.98 | 5,694 | -0.74(-0.19%) |
Nov 24, 2017 | 378.42 | 381.65 | 373.84 | 378.72 | 4,951 | +0.30(+0.08%) |
Nov 22, 2017 | 377.50 | 378.43 | 375.96 | 378.42 | 5,730 | +0.00(+0.00%) |
Nov 21, 2017 | 377.92 | 378.65 | 373.64 | 378.42 | 12,643 | +2.06(+0.55%) |
Nov 20, 2017 | 380.12 | 380.12 | 369.32 | 376.36 | 11,079 | -1.25(-0.33%) |
Nov 17, 2017 | 381.95 | 381.95 | 375.68 | 377.60 | 11,512 | +3.83(+1.02%) |
Nov 16, 2017 | 380.70 | 384.44 | 372.08 | 373.77 | 14,647 | -4.01(-1.06%) |
Nov 15, 2017 | 374.77 | 377.78 | 371.53 | 377.78 | 15,689 | +2.28(+0.61%) |
Nov 14, 2017 | 380.43 | 381.19 | 375.22 | 375.50 | 7,848 | -3.23(-0.85%) |
Nov 13, 2017 | 380.75 | 383.89 | 378.59 | 378.73 | 7,505 | -2.22(-0.58%) |
Nov 10, 2017 | 381.53 | 382.60 | 377.49 | 380.95 | 5,602 | +1.56(+0.41%) |
Nov 09, 2017 | 384.89 | 384.89 | 379.39 | 379.39 | 7,506 | -4.25(-1.11%) |
Nov 08, 2017 | 376.05 | 385.92 | 375.71 | 383.64 | 22,430 | +3.39(+0.89%) |
Nov 07, 2017 | 383.06 | 387.68 | 374.95 | 380.25 | 22,736 | -5.06(-1.31%) |
Nov 06, 2017 | 380.84 | 389.29 | 380.84 | 385.31 | 15,696 | +3.76(+0.98%) |
Nov 03, 2017 | 374.92 | 383.03 | 373.83 | 381.56 | 9,648 | +6.48(+1.73%) |
Nov 02, 2017 | 375.60 | 382.33 | 375.07 | 375.07 | 20,306 | -2.15(-0.57%) |
Nov 01, 2017 | 377.24 | 383.04 | 376.61 | 377.23 | 15,296 | +1.35(+0.36%) |
Oct 31, 2017 | 377.52 | 397.60 | 367.36 | 375.88 | 37,009 | +10.65(+2.92%) |
Oct 30, 2017 | 365.08 | 369.20 | 360.20 | 365.23 | 11,040 | -0.57(-0.16%) |
Oct 27, 2017 | 360.01 | 366.40 | 348.87 | 365.80 | 32,012 | +5.79(+1.61%) |
Oct 26, 2017 | 363.50 | 366.54 | 357.10 | 360.01 | 18,941 | -3.49(-0.96%) |
Oct 25, 2017 | 365.17 | 365.52 | 359.99 | 363.50 | 18,811 | -0.99(-0.27%) |
Oct 24, 2017 | 370.14 | 371.36 | 358.74 | 364.49 | 32,489 | -4.23(-1.15%) |
Oct 23, 2017 | 379.51 | 379.83 | 364.88 | 368.72 | 31,241 | -9.95(-2.63%) |
Oct 20, 2017 | 377.82 | 379.35 | 373.86 | 378.67 | 6,560 | +2.06(+0.55%) |
Oct 19, 2017 | 378.44 | 380.70 | 374.75 | 376.61 | 11,360 | -5.53(-1.45%) |
Oct 18, 2017 | 379.61 | 383.96 | 378.73 | 382.14 | 9,333 | +2.52(+0.66%) |
Oct 17, 2017 | 392.29 | 393.95 | 379.62 | 379.62 | 14,272 | -12.69(-3.23%) |
Oct 16, 2017 | 394.97 | 400.84 | 392.29 | 392.31 | 20,094 | -0.46(-0.12%) |
Oct 13, 2017 | 392.01 | 401.51 | 391.64 | 392.77 | 21,609 | +2.29(+0.59%) |
Oct 12, 2017 | 380.94 | 396.21 | 380.94 | 390.48 | 28,590 | +11.11(+2.93%) |
Oct 11, 2017 | 381.57 | 387.40 | 376.97 | 379.37 | 23,600 | -1.86(-0.49%) |
Oct 10, 2017 | 378.21 | 381.67 | 376.88 | 381.22 | 18,217 | +5.46(+1.45%) |
Oct 09, 2017 | 374.01 | 376.96 | 372.29 | 375.76 | 11,749 | +1.75(+0.47%) |
Oct 06, 2017 | 376.74 | 380.57 | 374.01 | 374.01 | 17,942 | -4.95(-1.31%) |
Oct 05, 2017 | 376.37 | 379.37 | 376.31 | 378.96 | 12,280 | +1.64(+0.44%) |
Oct 04, 2017 | 378.21 | 378.21 | 377.17 | 377.32 | 7,958 | +3.55(+0.95%) |
Oct 03, 2017 | 380.22 | 382.14 | 372.67 | 373.76 | 15,295 | -4.88(-1.29%) |
Oct 02, 2017 | 373.53 | 378.76 | 370.38 | 378.65 | 12,615 | +5.65(+1.51%) |
Sep 29, 2017 | 375.68 | 378.44 | 372.44 | 373.00 | 6,810 | -4.85(-1.28%) |
Sep 28, 2017 | 378.44 | 382.87 | 371.19 | 377.85 | 15,767 | +1.26(+0.33%) |
Sep 27, 2017 | 368.29 | 378.44 | 367.57 | 376.60 | 18,399 | +9.18(+2.50%) |
Sep 26, 2017 | 369.26 | 371.51 | 364.59 | 367.42 | 10,581 | -1.11(-0.30%) |
Sep 25, 2017 | 368.32 | 374.75 | 366.33 | 368.53 | 9,462 | -0.42(-0.11%) |
Sep 22, 2017 | 371.25 | 374.98 | 368.95 | 368.95 | 6,064 | -3.96(-1.06%) |
Sep 21, 2017 | 371.64 | 381.21 | 371.03 | 372.91 | 14,775 | +2.47(+0.67%) |
Sep 20, 2017 | 363.51 | 370.43 | 361.92 | 370.43 | 11,067 | +9.24(+2.56%) |
Sep 19, 2017 | 361.83 | 368.47 | 360.91 | 361.19 | 17,598 | +0.97(+0.27%) |
Sep 18, 2017 | 361.08 | 367.37 | 359.15 | 360.22 | 21,824 | +0.29(+0.08%) |
Sep 15, 2017 | 357.35 | 364.03 | 349.94 | 359.94 | 12,094 | +0.42(+0.12%) |
Sep 14, 2017 | 349.55 | 366.01 | 349.55 | 359.52 | 14,483 | +8.12(+2.31%) |
Sep 13, 2017 | 345.36 | 355.93 | 345.36 | 351.40 | 17,106 | +2.68(+0.77%) |
Sep 12, 2017 | 357.50 | 361.83 | 344.75 | 348.72 | 48,002 | -10.74(-2.99%) |
Sep 11, 2017 | 364.55 | 368.66 | 358.23 | 359.47 | 25,009 | +0.85(+0.24%) |
Sep 08, 2017 | 362.30 | 367.76 | 358.62 | 358.62 | 13,481 | -6.47(-1.77%) |
Sep 07, 2017 | 361.88 | 369.21 | 361.88 | 365.09 | 19,521 | +3.26(+0.90%) |
Sep 06, 2017 | 356.74 | 366.22 | 356.74 | 361.83 | 23,551 | +6.41(+1.80%) |
Sep 05, 2017 | 363.68 | 366.44 | 355.37 | 355.42 | 14,130 | -8.33(-2.29%) |
Sep 01, 2017 | 371.03 | 373.83 | 362.31 | 363.74 | 18,699 | -9.17(-2.46%) |
Aug 31, 2017 | 370.33 | 380.20 | 370.33 | 372.91 | 37,084 | +3.70(+1.00%) |
Aug 30, 2017 | 358.96 | 373.62 | 353.16 | 369.20 | 36,970 | +13.73(+3.86%) |
Aug 29, 2017 | 350.42 | 359.07 | 343.60 | 355.48 | 23,670 | +2.50(+0.71%) |
Aug 28, 2017 | 351.94 | 356.28 | 343.37 | 352.98 | 16,582 | +1.03(+0.29%) |
Aug 25, 2017 | 343.23 | 352.58 | 343.23 | 351.94 | 16,239 | +9.05(+2.64%) |
Aug 24, 2017 | 347.70 | 353.43 | 342.64 | 342.90 | 21,214 | -2.05(-0.59%) |
Aug 23, 2017 | 338.75 | 350.55 | 334.32 | 344.95 | 24,552 | +3.47(+1.02%) |
Aug 22, 2017 | 342.74 | 345.77 | 339.65 | 341.48 | 14,022 | -2.92(-0.85%) |
Aug 21, 2017 | 339.95 | 350.34 | 339.95 | 344.39 | 30,699 | +4.44(+1.31%) |
Aug 18, 2017 | 337.08 | 341.05 | 329.47 | 339.95 | 19,270 | +2.86(+0.85%) |
Aug 17, 2017 | 349.83 | 350.75 | 336.34 | 337.09 | 24,355 | -15.05(-4.27%) |
Aug 16, 2017 | 353.76 | 357.68 | 347.15 | 352.14 | 41,327 | -1.54(-0.44%) |
Aug 15, 2017 | 345.21 | 355.37 | 341.06 | 353.68 | 47,173 | +10.92(+3.19%) |
Aug 14, 2017 | 333.12 | 346.13 | 333.12 | 342.76 | 49,310 | +10.53(+3.17%) |
Aug 11, 2017 | 329.52 | 333.22 | 327.08 | 332.23 | 43,329 | +2.50(+0.76%) |
Aug 10, 2017 | 328.56 | 334.99 | 326.85 | 329.73 | 23,419 | +1.59(+0.48%) |
Aug 09, 2017 | 329.01 | 330.53 | 324.87 | 328.14 | 25,913 | -1.34(-0.41%) |
Aug 08, 2017 | 331.22 | 334.19 | 328.71 | 329.48 | 34,079 | -2.50(-0.75%) |
Aug 07, 2017 | 336.91 | 338.77 | 330.45 | 331.98 | 29,213 | -5.86(-1.73%) |
Aug 04, 2017 | 341.52 | 341.52 | 337.84 | 337.84 | 31,591 | -4.66(-1.36%) |
Aug 03, 2017 | 340.60 | 345.26 | 337.83 | 342.50 | 45,424 | +4.42(+1.31%) |
Aug 02, 2017 | 320.14 | 348.68 | 320.14 | 338.08 | 102,676 | +16.86(+5.25%) |
Aug 01, 2017 | 306.15 | 329.97 | 306.15 | 321.22 | 49,567 | +14.76(+4.82%) |
Jul 31, 2017 | 308.43 | 311.52 | 305.87 | 306.46 | 10,256 | -1.16(-0.38%) |
Jul 28, 2017 | 308.29 | 312.76 | 304.75 | 307.62 | 24,476 | -0.92(-0.30%) |
Jul 27, 2017 | 312.71 | 314.75 | 308.01 | 308.54 | 14,507 | -1.60(-0.51%) |
Jul 26, 2017 | 306.56 | 314.51 | 306.56 | 310.14 | 38,782 | +4.84(+1.58%) |
Jul 25, 2017 | 299.99 | 312.04 | 299.52 | 305.30 | 64,221 | +7.16(+2.40%) |
Jul 24, 2017 | 293.11 | 299.99 | 290.94 | 298.14 | 25,339 | +4.51(+1.54%) |
Jul 21, 2017 | 295.37 | 298.14 | 293.63 | 293.63 | 30,200 | -1.88(-0.64%) |
Jul 20, 2017 | 294.80 | 298.27 | 293.90 | 295.51 | 20,056 | +2.71(+0.93%) |
Jul 19, 2017 | 284.45 | 294.45 | 284.45 | 292.80 | 54,406 | +8.34(+2.93%) |
Jul 18, 2017 | 282.26 | 287.30 | 280.60 | 284.45 | 44,523 | +3.07(+1.09%) |
Jul 17, 2017 | 280.87 | 282.82 | 277.90 | 281.38 | 26,444 | +0.08(+0.03%) |
Jul 14, 2017 | 282.45 | 283.42 | 278.80 | 281.30 | 7,972 | -1.59(-0.56%) |
Jul 13, 2017 | 280.46 | 282.88 | 277.83 | 282.88 | 19,312 | +4.50(+1.62%) |
Jul 12, 2017 | 278.49 | 284.99 | 277.27 | 278.39 | 35,682 | -0.10(-0.04%) |
Jul 11, 2017 | 273.66 | 283.44 | 272.92 | 278.49 | 45,337 | +4.84(+1.77%) |
Jul 10, 2017 | 267.67 | 274.14 | 267.67 | 273.65 | 7,681 | +4.85(+1.81%) |
Jul 07, 2017 | 267.47 | 271.43 | 266.97 | 268.80 | 16,444 | +1.31(+0.49%) |
Jul 06, 2017 | 270.22 | 273.68 | 264.72 | 267.49 | 17,167 | -1.83(-0.68%) |
Jul 05, 2017 | 272.75 | 275.06 | 269.31 | 269.31 | 7,735 | -3.54(-1.30%) |
Jul 03, 2017 | 269.83 | 275.99 | 269.83 | 272.86 | 5,196 | +1.69(+0.62%) |
Jun 30, 2017 | 269.04 | 274.14 | 268.62 | 271.17 | 25,613 | +3.36(+1.25%) |
Jun 29, 2017 | 268.82 | 274.90 | 264.91 | 267.81 | 28,075 | -0.36(-0.13%) |
Jun 28, 2017 | 265.00 | 272.53 | 263.08 | 268.17 | 23,070 | +4.51(+1.71%) |
Jun 27, 2017 | 265.76 | 269.51 | 262.58 | 263.66 | 30,022 | -2.05(-0.77%) |
Jun 26, 2017 | 273.28 | 273.28 | 264.67 | 265.70 | 25,866 | -5.88(-2.17%) |
Jun 23, 2017 | 266.93 | 276.88 | 265.37 | 271.58 | 28,696 | +4.47(+1.67%) |
Jun 22, 2017 | 267.68 | 267.68 | 261.05 | 267.12 | 43,729 | +0.36(+0.13%) |
Jun 21, 2017 | 274.56 | 275.97 | 264.07 | 266.76 | 24,470 | -7.84(-2.85%) |
Jun 20, 2017 | 279.82 | 279.82 | 274.59 | 274.59 | 21,786 | -7.17(-2.55%) |
Jun 19, 2017 | 281.64 | 282.24 | 277.13 | 281.77 | 17,743 | +0.07(+0.03%) |
Jun 16, 2017 | 272.27 | 283.37 | 271.44 | 281.69 | 25,212 | +9.89(+3.64%) |
Jun 15, 2017 | 267.40 | 273.88 | 267.40 | 271.81 | 15,312 | +0.65(+0.24%) |
Jun 14, 2017 | 268.82 | 275.31 | 268.82 | 271.15 | 26,233 | +0.75(+0.28%) |
Jun 13, 2017 | 267.20 | 270.46 | 264.72 | 270.40 | 14,359 | +4.12(+1.55%) |
Jun 12, 2017 | 264.71 | 266.81 | 261.40 | 266.29 | 26,659 | +2.13(+0.81%) |
Jun 09, 2017 | 262.19 | 267.63 | 262.19 | 264.15 | 11,469 | +3.59(+1.38%) |
Jun 08, 2017 | 263.46 | 264.58 | 260.48 | 260.56 | 17,827 | -2.91(-1.10%) |
Jun 07, 2017 | 267.11 | 271.19 | 263.47 | 263.47 | 15,399 | -2.35(-0.89%) |
Jun 06, 2017 | 264.26 | 266.30 | 262.90 | 265.82 | 11,423 | +3.21(+1.22%) |
Jun 05, 2017 | 264.30 | 264.91 | 262.23 | 262.61 | 17,090 | -2.19(-0.83%) |
Jun 02, 2017 | 258.14 | 264.80 | 258.14 | 264.80 | 31,058 | +6.88(+2.67%) |
Jun 01, 2017 | 261.65 | 262.18 | 257.83 | 257.92 | 22,513 | -3.62(-1.38%) |
May 31, 2017 | 263.06 | 265.70 | 260.39 | 261.54 | 25,048 | -1.75(-0.67%) |
May 30, 2017 | 266.57 | 267.81 | 261.10 | 263.30 | 11,908 | -3.81(-1.43%) |
May 26, 2017 | 266.39 | 269.14 | 265.35 | 267.11 | 13,029 | +0.85(+0.32%) |
May 25, 2017 | 268.93 | 269.09 | 262.75 | 266.25 | 11,725 | -2.86(-1.06%) |
May 24, 2017 | 269.64 | 269.64 | 264.22 | 269.11 | 14,579 | +0.88(+0.33%) |
May 23, 2017 | 266.57 | 268.60 | 266.08 | 268.23 | 9,964 | +2.28(+0.86%) |
May 22, 2017 | 266.80 | 268.98 | 262.37 | 265.95 | 15,050 | +0.67(+0.25%) |
May 19, 2017 | 263.78 | 268.89 | 263.06 | 265.28 | 26,359 | +2.73(+1.04%) |
May 18, 2017 | 262.12 | 264.29 | 258.82 | 262.55 | 24,991 | +0.42(+0.16%) |
May 17, 2017 | 274.60 | 276.40 | 260.30 | 262.13 | 27,562 | -12.93(-4.70%) |
May 16, 2017 | 276.91 | 276.91 | 273.22 | 275.06 | 12,529 | -0.79(-0.29%) |
May 15, 2017 | 275.08 | 276.91 | 275.08 | 275.86 | 11,304 | +3.03(+1.11%) |
May 12, 2017 | 276.44 | 276.44 | 272.83 | 272.83 | 3,679 | -2.23(-0.81%) |
May 11, 2017 | 278.28 | 278.28 | 275.06 | 275.06 | 7,974 | -2.10(-0.76%) |
May 10, 2017 | 274.26 | 279.34 | 274.26 | 277.17 | 10,234 | +1.24(+0.45%) |
May 09, 2017 | 276.33 | 278.02 | 272.20 | 275.93 | 9,041 | -0.15(-0.05%) |
May 08, 2017 | 277.88 | 280.94 | 276.07 | 276.08 | 10,494 | -0.76(-0.27%) |
May 05, 2017 | 276.78 | 278.64 | 275.99 | 276.84 | 6,505 | +0.02(+0.01%) |
May 04, 2017 | 276.90 | 278.21 | 274.14 | 276.82 | 20,363 | -1.07(-0.39%) |
May 03, 2017 | 284.18 | 284.18 | 268.12 | 277.89 | 25,981 | -6.59(-2.32%) |
May 02, 2017 | 287.17 | 288.41 | 280.54 | 284.48 | 11,389 | -1.73(-0.60%) |