Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 475.67 | 478.78 | 470.54 | 475.85 | 370,410 | -1.83(-0.38%) |
Jul 30, 2018 | 475.48 | 483.17 | 475.12 | 477.68 | 447,035 | +8.06(+1.72%) |
Jul 27, 2018 | 464.86 | 474.11 | 463.76 | 469.62 | 373,152 | +6.22(+1.34%) |
Jul 26, 2018 | 455.52 | 465.05 | 452.05 | 463.40 | 406,722 | +7.87(+1.73%) |
Jul 25, 2018 | 455.89 | 456.62 | 449.67 | 455.52 | 262,864 | +0.55(+0.12%) |
Jul 24, 2018 | 459.19 | 462.40 | 454.43 | 454.98 | 542,750 | -0.92(-0.20%) |
Jul 23, 2018 | 464.68 | 465.05 | 454.54 | 455.89 | 566,327 | -10.62(-2.28%) |
Jul 20, 2018 | 470.36 | 472.00 | 465.96 | 466.51 | 251,853 | -2.75(-0.59%) |
Jul 19, 2018 | 469.99 | 473.65 | 466.97 | 469.26 | 206,317 | -2.93(-0.62%) |
Jul 18, 2018 | 471.82 | 475.57 | 464.13 | 472.19 | 375,088 | -1.65(-0.35%) |
Jul 17, 2018 | 473.28 | 475.67 | 469.26 | 473.83 | 258,407 | -2.20(-0.46%) |
Jul 16, 2018 | 474.93 | 477.13 | 469.17 | 476.03 | 271,093 | -5.68(-1.18%) |
Jul 13, 2018 | 480.61 | 485.19 | 478.41 | 481.71 | 286,689 | +2.01(+0.42%) |
Jul 12, 2018 | 486.10 | 486.28 | 475.30 | 479.69 | 333,928 | -2.93(-0.61%) |
Jul 11, 2018 | 488.30 | 495.07 | 479.51 | 482.62 | 418,094 | -13.55(-2.73%) |
Jul 10, 2018 | 496.17 | 502.58 | 491.59 | 496.17 | 357,450 | +4.76(+0.97%) |
Jul 09, 2018 | 483.17 | 493.33 | 481.89 | 491.41 | 402,176 | +12.45(+2.60%) |
Jul 06, 2018 | 468.16 | 480.33 | 465.87 | 478.96 | 214,045 | +6.96(+1.47%) |
Jul 05, 2018 | 473.28 | 476.21 | 470.63 | 472.00 | 227,555 | +0.37(+0.08%) |
Jul 03, 2018 | 471.64 | 471.64 | 471.64 | 0 | +3.85(+0.82%) | |
Jul 02, 2018 | 476.95 | 477.50 | 465.04 | 467.79 | 538,859 | -13.18(-2.74%) |
Jun 29, 2018 | 482.26 | 487.93 | 480.88 | 480.97 | 290,166 | -1.47(-0.30%) |
Jun 28, 2018 | 484.27 | 484.56 | 478.23 | 482.44 | 494,410 | -1.65(-0.34%) |
Jun 27, 2018 | 480.06 | 493.97 | 479.69 | 484.09 | 610,135 | +11.90(+2.52%) |
Jun 26, 2018 | 466.69 | 475.12 | 462.30 | 472.19 | 559,947 | +5.31(+1.14%) |
Jun 25, 2018 | 477.50 | 478.59 | 463.58 | 466.88 | 489,500 | -12.45(-2.60%) |
Jun 22, 2018 | 480.79 | 488.02 | 478.05 | 479.33 | 456,773 | +16.11(+3.48%) |
Jun 21, 2018 | 469.81 | 470.63 | 461.57 | 463.21 | 313,014 | -10.25(-2.17%) |
Jun 20, 2018 | 474.20 | 475.48 | 467.79 | 473.47 | 337,772 | +1.10(+0.23%) |
Jun 19, 2018 | 467.79 | 473.28 | 465.41 | 472.37 | 273,307 | -2.01(-0.42%) |
Jun 18, 2018 | 469.62 | 477.50 | 467.43 | 474.38 | 282,851 | +2.20(+0.47%) |
Jun 15, 2018 | 485.00 | 467.98 | 472.19 | 450,943 | -12.82(-2.64%) | |
Jun 14, 2018 | 489.94 | 491.41 | 484.36 | 485.00 | 195,455 | -2.56(-0.53%) |
Jun 13, 2018 | 488.48 | 491.41 | 485.19 | 487.56 | 233,074 | -2.38(-0.49%) |
Jun 12, 2018 | 494.89 | 496.72 | 487.75 | 489.94 | 385,977 | -4.39(-0.89%) |
Jun 11, 2018 | 493.24 | 497.09 | 490.86 | 494.34 | 565,976 | -1.28(-0.26%) |
Jun 08, 2018 | 505.14 | 506.24 | 492.33 | 495.62 | 320,536 | -8.79(-1.74%) |
Jun 07, 2018 | 498.37 | 508.62 | 498.37 | 504.41 | 424,527 | +10.07(+2.04%) |
Jun 06, 2018 | 495.99 | 488.97 | 494.34 | 450,694 | +3.11(+0.63%) | |
Jun 05, 2018 | 484.45 | 492.45 | 484.45 | 491.23 | 279,290 | +3.11(+0.64%) |
Jun 04, 2018 | 496.17 | 497.45 | 484.30 | 488.12 | 354,426 | -7.32(-1.48%) |
Jun 01, 2018 | 497.45 | 502.58 | 491.78 | 495.44 | 307,027 | -1.65(-0.33%) |
May 31, 2018 | 502.03 | 506.24 | 495.62 | 497.09 | 333,630 | -8.97(-1.77%) |
May 30, 2018 | 497.63 | 509.72 | 496.90 | 506.06 | 483,239 | +12.27(+2.48%) |
May 29, 2018 | 489.21 | 496.08 | 486.56 | 493.79 | 409,107 | -2.38(-0.48%) |
May 25, 2018 | 496.17 | 496.17 | 496.17 | 0 | -19.59(-3.80%) | |
May 24, 2018 | 517.04 | 520.89 | 512.47 | 515.76 | 316,387 | -9.34(-1.78%) |
May 23, 2018 | 524.91 | 527.85 | 518.87 | 525.10 | 376,762 | -5.31(-1.00%) |
May 22, 2018 | 539.75 | 546.79 | 527.85 | 530.41 | 438,339 | -9.89(-1.83%) |
May 21, 2018 | 539.01 | 540.64 | 533.52 | 540.29 | 205,164 | +4.21(+0.79%) |
May 18, 2018 | 539.56 | 540.29 | 534.25 | 536.08 | 237,760 | -3.30(-0.61%) |
May 17, 2018 | 532.97 | 546.52 | 532.42 | 539.38 | 590,709 | +10.25(+1.94%) |
May 16, 2018 | 521.62 | 530.59 | 521.20 | 529.13 | 277,192 | +8.42(+1.62%) |
May 15, 2018 | 517.04 | 521.07 | 512.28 | 520.70 | 243,248 | +4.39(+0.85%) |
May 14, 2018 | 515.39 | 519.79 | 514.48 | 516.31 | 202,647 | +2.93(+0.57%) |
May 11, 2018 | 516.31 | 518.32 | 512.10 | 513.38 | 392,280 | -2.38(-0.46%) |
May 10, 2018 | 516.68 | 518.51 | 510.10 | 515.76 | 471,546 | +0.73(+0.14%) |
May 09, 2018 | 511.37 | 523.63 | 511.37 | 515.03 | 579,473 | +9.89(+1.96%) |
May 08, 2018 | 499.65 | 505.51 | 489.58 | 505.14 | 394,534 | +4.76(+0.95%) |
May 07, 2018 | 502.40 | 512.37 | 499.83 | 500.38 | 418,998 | +2.38(+0.48%) |
May 04, 2018 | 491.04 | 501.02 | 487.93 | 498.00 | 243,640 | +6.04(+1.23%) |
May 03, 2018 | 495.25 | 498.00 | 486.65 | 491.96 | 345,505 | -5.13(-1.03%) |
May 02, 2018 | 492.14 | 501.85 | 491.41 | 497.09 | 193,691 | +4.39(+0.89%) |
May 01, 2018 | 493.79 | 495.44 | 485.55 | 492.69 | 282,902 | -4.21(-0.85%) |
Apr 30, 2018 | 497.45 | 502.94 | 495.80 | 496.90 | 307,752 | -1.46(-0.29%) |
Apr 27, 2018 | 497.27 | 501.75 | 493.97 | 498.37 | 247,364 | -2.93(-0.58%) |
Apr 26, 2018 | 496.17 | 503.49 | 493.24 | 501.30 | 267,604 | +6.04(+1.22%) |
Apr 25, 2018 | 487.38 | 496.44 | 484.09 | 495.25 | 214,566 | +4.21(+0.86%) |
Apr 24, 2018 | 498.55 | 501.85 | 487.56 | 491.04 | 358,497 | -3.85(-0.78%) |
Apr 23, 2018 | 489.76 | 495.25 | 484.82 | 494.89 | 300,573 | +3.48(+0.71%) |
Apr 20, 2018 | 490.86 | 495.44 | 484.82 | 491.41 | 427,832 | -3.48(-0.70%) |
Apr 19, 2018 | 497.63 | 499.83 | 488.85 | 494.89 | 486,162 | -0.91(-0.18%) |
Apr 18, 2018 | 491.59 | 501.30 | 489.21 | 495.80 | 469,493 | +13.00(+2.69%) |
Apr 17, 2018 | 481.52 | 485.00 | 478.05 | 482.81 | 290,410 | +1.65(+0.34%) |
Apr 16, 2018 | 479.51 | 483.90 | 474.57 | 481.16 | 345,411 | -0.18(-0.04%) |
Apr 13, 2018 | 477.68 | 484.82 | 477.50 | 481.34 | 297,652 | +3.84(+0.81%) |
Apr 12, 2018 | 474.57 | 481.16 | 469.24 | 477.50 | 344,257 | +5.13(+1.09%) |
Apr 11, 2018 | 459.74 | 476.03 | 459.37 | 472.37 | 839,890 | +12.82(+2.79%) |
Apr 10, 2018 | 443.44 | 464.50 | 443.44 | 459.55 | 563,547 | +23.44(+5.37%) |
Apr 09, 2018 | 440.69 | 441.96 | 435.57 | 436.12 | 240,750 | -1.46(-0.33%) |
Apr 06, 2018 | 443.62 | 446.74 | 431.36 | 437.58 | 306,148 | -9.89(-2.21%) |
Apr 05, 2018 | 437.58 | 453.05 | 437.58 | 447.47 | 384,652 | +11.35(+2.60%) |
Apr 04, 2018 | 426.60 | 436.85 | 422.75 | 436.12 | 379,603 | +0.55(+0.13%) |
Apr 03, 2018 | 429.53 | 437.03 | 422.20 | 435.57 | 329,399 | +8.97(+2.10%) |
Apr 02, 2018 | 434.47 | 436.48 | 418.49 | 426.60 | 402,399 | -10.44(-2.39%) |
Mar 29, 2018 | 437.03 | 437.03 | 437.03 | 0 | +9.52(+2.23%) | |
Mar 28, 2018 | 434.29 | 436.85 | 425.50 | 427.51 | 340,859 | -8.79(-2.01%) |
Mar 27, 2018 | 446.37 | 450.03 | 433.00 | 436.30 | 307,001 | -8.97(-2.01%) |
Mar 26, 2018 | 446.92 | 448.38 | 434.74 | 445.27 | 347,100 | +3.30(+0.75%) |
Mar 23, 2018 | 450.03 | 454.98 | 441.24 | 441.98 | 488,426 | -4.39(-0.98%) |
Mar 22, 2018 | 456.26 | 459.46 | 445.09 | 446.37 | 423,121 | -16.30(-3.52%) |
Mar 21, 2018 | 446.74 | 465.50 | 443.99 | 462.67 | 544,898 | +19.96(+4.51%) |
Mar 20, 2018 | 442.71 | 446.37 | 441.61 | 442.71 | 236,315 | +2.93(+0.67%) |
Mar 19, 2018 | 447.47 | 448.02 | 434.29 | 439.78 | 439,806 | -9.34(-2.08%) |
Mar 16, 2018 | 442.16 | 451.50 | 440.69 | 449.12 | 477,946 | +8.79(+2.00%) |
Mar 15, 2018 | 452.78 | 453.14 | 436.85 | 440.33 | 985,461 | -10.99(-2.43%) |
Mar 14, 2018 | 454.98 | 456.44 | 450.21 | 451.31 | 237,380 | -0.91(-0.20%) |
Mar 13, 2018 | 459.74 | 461.57 | 449.67 | 452.23 | 291,802 | -6.77(-1.48%) |
Mar 12, 2018 | 457.72 | 463.58 | 455.16 | 459.00 | 218,127 | +0.55(+0.12%) |
Mar 09, 2018 | 452.05 | 462.30 | 449.48 | 458.45 | 695,658 | +11.17(+2.50%) |
Mar 08, 2018 | 445.64 | 448.02 | 440.88 | 447.29 | 532,765 | +2.56(+0.58%) |
Mar 07, 2018 | 437.72 | 444.72 | 525,232 | -3.84(-0.86%) | ||
Mar 06, 2018 | 450.95 | 453.97 | 444.08 | 448.57 | 366,370 | +1.28(+0.29%) |
Mar 05, 2018 | 436.85 | 450.21 | 436.14 | 447.29 | 425,080 | +6.96(+1.58%) |
Mar 02, 2018 | 432.46 | 441.43 | 425.13 | 440.33 | 403,923 | +3.84(+0.88%) |
Mar 01, 2018 | 434.47 | 443.44 | 432.83 | 436.48 | 545,152 | +1.65(+0.38%) |
Feb 28, 2018 | 452.41 | 453.68 | 434.84 | 434.84 | 509,742 | -14.65(-3.26%) |
Feb 27, 2018 | 457.36 | 464.50 | 449.48 | 449.48 | 448,823 | -7.51(-1.64%) |
Feb 26, 2018 | 459.37 | 459.55 | 450.58 | 456.99 | 353,157 | +0.73(+0.16%) |
Feb 23, 2018 | 448.20 | 456.62 | 446.00 | 456.26 | 346,693 | +10.99(+2.47%) |
Feb 22, 2018 | 445.27 | 414,744 | +10.07(+2.31%) | |||
Feb 21, 2018 | 440.14 | 447.47 | 434.84 | 435.20 | 569,950 | -8.24(-1.86%) |
Feb 20, 2018 | 447.83 | 452.05 | 440.69 | 443.44 | 342,525 | -2.93(-0.66%) |
Feb 16, 2018 | 446.37 | 446.37 | 446.37 | 0 | +3.30(+0.74%) | |
Feb 15, 2018 | 447.10 | 447.10 | 436.30 | 443.07 | 520,711 | -2.56(-0.58%) |
Feb 14, 2018 | 433.55 | 448.75 | 431.54 | 445.64 | 642,493 | +6.59(+1.50%) |
Feb 13, 2018 | 442.16 | 442.71 | 435.64 | 439.05 | 350,606 | -5.86(-1.32%) |
Feb 12, 2018 | 442.52 | 449.21 | 438.13 | 444.91 | 524,298 | +8.42(+1.93%) |
Feb 09, 2018 | 448.38 | 448.57 | 420.19 | 436.48 | 963,539 | -6.59(-1.49%) |
Feb 08, 2018 | 465.60 | 467.98 | 442.71 | 443.07 | 970,456 | -21.79(-4.69%) |
Feb 07, 2018 | 479.88 | 482.44 | 464.68 | 464.86 | 1,163,924 | -14.65(-3.05%) |
Feb 06, 2018 | 462.67 | 484.36 | 460.29 | 479.51 | 942,136 | +3.11(+0.65%) |
Feb 05, 2018 | 485.19 | 491.41 | 469.81 | 476.40 | 836,672 | -14.83(-3.02%) |
Feb 02, 2018 | 505.69 | 506.97 | 489.40 | 491.23 | 654,464 | -21.79(-4.25%) |
Feb 01, 2018 | 502.76 | 515.58 | 502.76 | 513.01 | 638,741 | +10.25(+2.04%) |
Jan 31, 2018 | 508.25 | 509.72 | 498.37 | 502.76 | 611,073 | -4.39(-0.87%) |
Jan 30, 2018 | 507.89 | 508.07 | 503.68 | 507.16 | 679,191 | -7.14(-1.39%) |
Jan 29, 2018 | 522.53 | 523.36 | 512.83 | 514.30 | 579,847 | -11.53(-2.19%) |
Jan 26, 2018 | 526.75 | 529.13 | 521.99 | 525.83 | 297,306 | +0.92(+0.17%) |
Jan 25, 2018 | 533.70 | 535.35 | 523.09 | 524.91 | 382,951 | -4.94(-0.93%) |
Jan 24, 2018 | 536.82 | 537.73 | 525.83 | 529.86 | 549,559 | -6.96(-1.30%) |
Jan 23, 2018 | 539.38 | 540.66 | 530.96 | 536.82 | 417,490 | -0.92(-0.17%) |
Jan 22, 2018 | 526.38 | 538.28 | 523.45 | 537.73 | 497,132 | +16.11(+3.09%) |
Jan 19, 2018 | 513.20 | 522.44 | 508.99 | 521.62 | 414,310 | +4.76(+0.92%) |
Jan 18, 2018 | 524.00 | 525.47 | 516.13 | 516.86 | 365,302 | -8.42(-1.60%) |
Jan 17, 2018 | 522.72 | 529.68 | 520.34 | 525.28 | 413,491 | +3.30(+0.63%) |
Jan 16, 2018 | 534.44 | 534.80 | 521.25 | 521.99 | 654,175 | -12.08(-2.26%) |
Jan 12, 2018 | 534.07 | 534.07 | 534.07 | 0 | +3.30(+0.62%) | |
Jan 11, 2018 | 519.61 | 533.70 | 516.31 | 530.77 | 600,072 | +13.00(+2.51%) |
Jan 10, 2018 | 520.89 | 516.13 | 517.77 | 445,734 | +1.83(+0.35%) | |
Jan 09, 2018 | 520.52 | 521.99 | 511.37 | 515.94 | 337,825 | -3.66(-0.70%) |
Jan 08, 2018 | 510.45 | 520.70 | 506.06 | 519.61 | 609,380 | +9.15(+1.79%) |
Jan 05, 2018 | 508.99 | 511.00 | 502.76 | 510.45 | 354,497 | +0.92(+0.18%) |
Jan 04, 2018 | 500.38 | 510.45 | 495.44 | 509.54 | 663,055 | +11.17(+2.24%) |
Jan 03, 2018 | 488.48 | 500.56 | 484.09 | 498.37 | 727,601 | +12.08(+2.48%) |
Jan 02, 2018 | 477.68 | 487.56 | 474.57 | 486.28 | 378,125 | +9.34(+1.96%) |
Dec 29, 2017 | 476.95 | 476.95 | 476.95 | 0 | +2.56(+0.54%) | |
Dec 28, 2017 | 476.58 | 477.86 | 473.93 | 474.38 | 159,539 | -2.56(-0.54%) |
Dec 27, 2017 | 477.50 | 479.88 | 474.57 | 476.95 | 283,418 | -0.37(-0.08%) |
Dec 26, 2017 | 472.00 | 478.96 | 471.09 | 477.31 | 243,760 | +6.41(+1.36%) |
Dec 22, 2017 | 472.00 | 474.57 | 467.61 | 470.90 | 430,433 | -1.10(-0.23%) |
Dec 21, 2017 | 458.09 | 474.38 | 456.26 | 472.00 | 785,356 | +14.28(+3.12%) |
Dec 20, 2017 | 448.75 | 458.82 | 447.10 | 457.72 | 465,093 | +10.98(+2.46%) |
Dec 19, 2017 | 446.74 | 450.76 | 444.36 | 446.74 | 228,216 | +1.28(+0.29%) |
Dec 18, 2017 | 437.76 | 447.93 | 436.30 | 445.45 | 356,105 | +10.77(+2.48%) |
Dec 15, 2017 | 437.18 | 440.03 | 433.98 | 434.69 | 318,276 | -1.42(-0.33%) |
Dec 14, 2017 | 439.85 | 443.39 | 435.94 | 436.11 | 352,292 | -6.94(-1.57%) |
Dec 13, 2017 | 450.00 | 451.78 | 441.81 | 443.06 | 307,102 | -6.23(-1.39%) |
Dec 12, 2017 | 450.89 | 455.25 | 448.22 | 449.29 | 394,928 | +0.53(+0.12%) |
Dec 11, 2017 | 440.92 | 449.46 | 440.92 | 448.75 | 374,268 | +8.01(+1.82%) |
Dec 08, 2017 | 440.92 | 442.34 | 436.56 | 440.74 | 307,730 | +4.98(+1.14%) |
Dec 07, 2017 | 434.33 | 437.45 | 433.26 | 435.76 | 288,490 | +1.60(+0.37%) |
Dec 06, 2017 | 442.52 | 442.52 | 430.68 | 434.15 | 335,252 | -10.68(-2.40%) |
Dec 05, 2017 | 451.78 | 454.63 | 444.66 | 444.84 | 378,850 | -7.65(-1.69%) |
Dec 04, 2017 | 451.60 | 463.70 | 450.71 | 452.49 | 472,947 | +0.36(+0.08%) |
Dec 01, 2017 | 443.23 | 452.85 | 441.93 | 452.13 | 747,412 | +14.42(+3.29%) |
Nov 30, 2017 | 432.20 | 443.77 | 432.20 | 437.71 | 705,175 | +8.37(+1.95%) |
Nov 29, 2017 | 427.57 | 432.55 | 424.01 | 429.35 | 427,964 | +1.78(+0.42%) |
Nov 28, 2017 | 424.01 | 428.46 | 422.81 | 427.57 | 395,530 | +2.67(+0.63%) |
Nov 27, 2017 | 428.99 | 429.62 | 423.12 | 424.90 | 251,439 | -6.41(-1.49%) |
Nov 24, 2017 | 434.69 | 435.40 | 430.86 | 431.31 | 122,256 | -1.07(-0.25%) |
Nov 22, 2017 | 432.55 | 434.08 | 430.60 | 432.38 | 253,700 | +4.63(+1.08%) |
Nov 21, 2017 | 430.06 | 433.18 | 425.88 | 427.75 | 256,348 | +0.36(+0.08%) |
Nov 20, 2017 | 428.64 | 430.60 | 424.19 | 427.39 | 221,633 | -2.31(-0.54%) |
Nov 17, 2017 | 425.08 | 431.66 | 423.56 | 429.70 | 319,479 | +6.41(+1.51%) |
Nov 16, 2017 | 424.90 | 427.57 | 421.61 | 423.30 | 310,550 | -2.67(-0.63%) |
Nov 15, 2017 | 427.21 | 427.93 | 419.89 | 425.97 | 395,028 | -6.94(-1.60%) |
Nov 14, 2017 | 446.79 | 447.86 | 432.55 | 432.91 | 400,152 | -17.62(-3.91%) |
Nov 13, 2017 | 456.05 | 457.83 | 449.64 | 450.53 | 283,122 | -8.37(-1.82%) |
Nov 10, 2017 | 462.81 | 464.95 | 455.16 | 458.90 | 306,928 | -3.92(-0.85%) |
Nov 09, 2017 | 457.83 | 464.06 | 455.87 | 462.81 | 262,080 | +2.31(+0.50%) |
Nov 08, 2017 | 458.54 | 465.48 | 455.87 | 460.50 | 380,211 | -0.36(-0.08%) |
Nov 07, 2017 | 464.42 | 465.48 | 458.72 | 460.86 | 644,126 | -0.71(-0.15%) |
Nov 06, 2017 | 445.01 | 462.81 | 443.23 | 461.57 | 798,803 | +20.83(+4.73%) |
Nov 03, 2017 | 435.58 | 442.34 | 433.09 | 440.74 | 406,770 | +4.45(+1.02%) |
Nov 02, 2017 | 439.67 | 441.45 | 432.55 | 436.29 | 425,670 | +0.53(+0.12%) |
Nov 01, 2017 | 437.71 | 444.30 | 433.44 | 435.76 | 424,028 | +4.27(+0.99%) |
Oct 31, 2017 | 427.39 | 433.09 | 426.50 | 431.49 | 479,943 | +3.03(+0.71%) |
Oct 30, 2017 | 428.73 | 420.63 | 428.46 | 551,819 | +7.12(+1.69%) | |
Oct 27, 2017 | 412.97 | 422.58 | 410.84 | 421.34 | 709,223 | +5.52(+1.33%) |
Oct 26, 2017 | 415.29 | 417.96 | 409.23 | 415.82 | 339,481 | +0.18(+0.04%) |
Oct 25, 2017 | 417.07 | 417.51 | 410.93 | 415.64 | 268,083 | -0.89(-0.21%) |
Oct 24, 2017 | 420.09 | 421.34 | 415.64 | 416.53 | 224,415 | +0.36(+0.09%) |
Oct 23, 2017 | 423.30 | 425.79 | 415.46 | 416.18 | 329,891 | -7.83(-1.85%) |
Oct 20, 2017 | 426.32 | 427.39 | 418.58 | 424.01 | 371,623 | -3.38(-0.79%) |
Oct 19, 2017 | 431.13 | 434.33 | 424.90 | 427.39 | 630,940 | -5.87(-1.36%) |
Oct 18, 2017 | 441.63 | 443.06 | 432.73 | 433.26 | 308,971 | -8.37(-1.89%) |
Oct 17, 2017 | 443.77 | 446.62 | 439.14 | 441.63 | 206,499 | -3.56(-0.80%) |
Oct 16, 2017 | 450.89 | 451.24 | 444.37 | 445.19 | 262,652 | -1.07(-0.24%) |
Oct 13, 2017 | 448.57 | 454.09 | 445.73 | 446.26 | 222,987 | +1.96(+0.44%) |
Oct 12, 2017 | 446.62 | 447.68 | 442.52 | 444.30 | 247,214 | -7.83(-1.73%) |
Oct 11, 2017 | 450.00 | 452.67 | 445.19 | 452.13 | 219,532 | +0.71(+0.16%) |
Oct 10, 2017 | 460.14 | 461.92 | 451.42 | 451.42 | 240,763 | -2.67(-0.59%) |
Oct 09, 2017 | 454.63 | 456.41 | 452.31 | 454.09 | 198,521 | +1.60(+0.35%) |
Oct 06, 2017 | 453.91 | 457.47 | 450.00 | 452.49 | 296,659 | -7.48(-1.63%) |
Oct 05, 2017 | 459.08 | 461.39 | 456.76 | 459.97 | 145,820 | +3.03(+0.66%) |
Oct 04, 2017 | 457.47 | 460.50 | 454.63 | 456.94 | 226,566 | -0.71(-0.16%) |
Oct 03, 2017 | 459.79 | 459.79 | 454.63 | 457.65 | 180,724 | -2.31(-0.50%) |
Oct 02, 2017 | 458.01 | 460.68 | 454.80 | 459.97 | 278,289 | -4.09(-0.88%) |
Sep 29, 2017 | 461.92 | 465.31 | 458.90 | 464.06 | 178,469 | +0.53(+0.12%) |
Sep 28, 2017 | 464.42 | 467.62 | 459.79 | 463.53 | 361,772 | +1.25(+0.27%) |
Sep 27, 2017 | 461.21 | 462.64 | 455.34 | 462.28 | 243,969 | +2.31(+0.50%) |
Sep 26, 2017 | 456.05 | 461.12 | 453.74 | 459.97 | 267,649 | +0.89(+0.19%) |
Sep 25, 2017 | 453.74 | 462.46 | 452.67 | 459.08 | 535,450 | +10.32(+2.30%) |
Sep 22, 2017 | 441.81 | 449.56 | 441.81 | 448.75 | 226,496 | +4.81(+1.08%) |
Sep 21, 2017 | 445.19 | 445.90 | 440.58 | 443.95 | 271,186 | -4.45(-0.99%) |
Sep 20, 2017 | 444.12 | 450.35 | 442.34 | 448.40 | 310,335 | +6.59(+1.49%) |
Sep 19, 2017 | 442.70 | 443.77 | 437.89 | 441.81 | 197,030 | -0.36(-0.08%) |
Sep 18, 2017 | 437.36 | 443.77 | 436.38 | 442.17 | 198,768 | +4.09(+0.93%) |
Sep 15, 2017 | 437.54 | 438.78 | 432.08 | 438.07 | 306,225 | +1.07(+0.24%) |
Sep 14, 2017 | 436.47 | 443.59 | 434.51 | 437.00 | 374,969 | +3.92(+0.90%) |
Sep 13, 2017 | 426.86 | 437.89 | 425.43 | 433.09 | 499,304 | +8.37(+1.97%) |
Sep 12, 2017 | 415.82 | 427.39 | 414.40 | 424.72 | 404,546 | +9.08(+2.18%) |
Sep 11, 2017 | 410.12 | 416.36 | 408.79 | 415.64 | 203,446 | +6.05(+1.48%) |
Sep 08, 2017 | 416.36 | 417.07 | 405.94 | 409.59 | 302,013 | -8.37(-2.00%) |
Sep 07, 2017 | 418.67 | 419.92 | 413.60 | 417.96 | 227,767 | -1.25(-0.30%) |
Sep 06, 2017 | 413.69 | 421.34 | 413.69 | 419.20 | 322,298 | +7.83(+1.90%) |
Sep 05, 2017 | 405.50 | 413.15 | 405.14 | 411.37 | 696,317 | +10.86(+2.71%) |
Sep 01, 2017 | 396.42 | 402.47 | 394.28 | 400.51 | 212,976 | +5.34(+1.35%) |
Aug 31, 2017 | 395.71 | 397.49 | 393.39 | 395.17 | 195,814 | +1.42(+0.36%) |
Aug 30, 2017 | 394.10 | 395.53 | 389.56 | 393.75 | 181,795 | -0.89(-0.23%) |
Aug 29, 2017 | 390.01 | 395.35 | 388.94 | 394.64 | 194,197 | +2.31(+0.59%) |
Aug 28, 2017 | 396.24 | 397.84 | 387.87 | 392.32 | 299,880 | -3.56(-0.90%) |
Aug 25, 2017 | 392.15 | 397.66 | 391.52 | 395.88 | 198,630 | +6.23(+1.60%) |
Aug 24, 2017 | 391.43 | 392.32 | 388.59 | 389.65 | 343,304 | -3.20(-0.82%) |
Aug 23, 2017 | 388.76 | 395.53 | 388.05 | 392.86 | 193,530 | +2.67(+0.68%) |
Aug 22, 2017 | 388.76 | 391.97 | 388.76 | 390.19 | 152,353 | +2.85(+0.74%) |
Aug 21, 2017 | 390.72 | 391.35 | 386.81 | 387.34 | 160,242 | -4.27(-1.09%) |
Aug 18, 2017 | 388.23 | 395.71 | 386.27 | 391.61 | 294,619 | +4.27(+1.10%) |
Aug 17, 2017 | 391.61 | 394.64 | 386.98 | 387.34 | 368,692 | -4.98(-1.27%) |
Aug 16, 2017 | 399.27 | 399.98 | 390.90 | 392.32 | 331,241 | -5.52(-1.39%) |
Aug 15, 2017 | 401.22 | 401.40 | 392.50 | 397.84 | 323,378 | -4.98(-1.24%) |
Aug 14, 2017 | 404.43 | 407.10 | 402.11 | 402.83 | 215,986 | -1.78(-0.44%) |
Aug 11, 2017 | 404.96 | 408.97 | 403.45 | 404.61 | 199,661 | -2.14(-0.53%) |
Aug 10, 2017 | 414.93 | 416.71 | 405.50 | 406.74 | 467,025 | -8.01(-1.93%) |
Aug 09, 2017 | 420.09 | 422.03 | 410.84 | 414.75 | 557,448 | -2.85(-0.68%) |
Aug 08, 2017 | 423.65 | 425.97 | 415.11 | 417.60 | 281,448 | -7.65(-1.80%) |
Aug 07, 2017 | 432.73 | 435.58 | 424.54 | 425.25 | 323,710 | -10.32(-2.37%) |
Aug 04, 2017 | 435.76 | 439.23 | 433.09 | 435.58 | 299,346 | +0.00(+0.00%) |
Aug 03, 2017 | 438.07 | 443.41 | 432.38 | 435.58 | 431,918 | -1.96(-0.45%) |
Aug 02, 2017 | 435.05 | 440.92 | 429.35 | 437.54 | 233,119 | +0.36(+0.08%) |