Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 686.51 | 701.68 | 674.41 | 688.43 | 15,603 | +5.93(+0.87%) |
Jul 30, 2018 | 691.15 | 691.16 | 669.76 | 682.50 | 14,002 | -5.86(-0.85%) |
Jul 27, 2018 | 697.66 | 708.21 | 679.99 | 688.36 | 12,362 | -9.30(-1.33%) |
Jul 26, 2018 | 718.50 | 722.07 | 697.66 | 697.66 | 10,592 | -22.23(-3.09%) |
Jul 25, 2018 | 722.78 | 723.24 | 716.26 | 719.89 | 8,305 | -4.28(-0.59%) |
Jul 24, 2018 | 725.94 | 726.97 | 719.91 | 724.17 | 8,868 | +5.29(+0.74%) |
Jul 23, 2018 | 723.38 | 733.01 | 711.71 | 718.88 | 11,201 | -1.98(-0.27%) |
Jul 20, 2018 | 714.64 | 720.86 | 707.08 | 720.86 | 9,866 | +8.78(+1.23%) |
Jul 19, 2018 | 717.15 | 720.64 | 707.39 | 712.08 | 7,198 | -5.49(-0.76%) |
Jul 18, 2018 | 723.70 | 723.70 | 709.34 | 717.57 | 12,479 | -7.87(-1.08%) |
Jul 17, 2018 | 731.15 | 733.57 | 716.57 | 725.44 | 7,643 | -8.81(-1.20%) |
Jul 16, 2018 | 735.34 | 735.34 | 726.25 | 734.25 | 8,634 | -2.39(-0.32%) |
Jul 13, 2018 | 742.29 | 742.31 | 730.23 | 736.64 | 9,158 | -2.42(-0.33%) |
Jul 12, 2018 | 738.26 | 759.32 | 727.49 | 739.06 | 30,540 | +9.77(+1.34%) |
Jul 11, 2018 | 697.66 | 730.01 | 695.96 | 729.29 | 34,495 | +30.23(+4.32%) |
Jul 10, 2018 | 686.50 | 699.98 | 683.30 | 699.06 | 30,336 | +16.79(+2.46%) |
Jul 09, 2018 | 669.76 | 682.27 | 666.84 | 682.27 | 20,561 | +12.56(+1.88%) |
Jul 06, 2018 | 664.17 | 679.55 | 662.32 | 669.71 | 28,443 | +4.70(+0.71%) |
Jul 05, 2018 | 647.43 | 669.44 | 647.43 | 665.01 | 13,869 | +18.99(+2.94%) |
Jul 03, 2018 | 646.03 | 646.03 | 646.03 | 0 | -0.43(-0.07%) | |
Jul 02, 2018 | 646.82 | 658.71 | 643.77 | 646.46 | 10,550 | -0.37(-0.06%) |
Jun 29, 2018 | 648.78 | 654.78 | 646.83 | 646.83 | 8,859 | -1.95(-0.30%) |
Jun 28, 2018 | 657.48 | 658.59 | 641.85 | 648.78 | 21,611 | -4.03(-0.62%) |
Jun 27, 2018 | 660.45 | 660.45 | 652.81 | 652.81 | 13,443 | -8.58(-1.30%) |
Jun 26, 2018 | 659.97 | 666.04 | 652.55 | 661.38 | 21,883 | +10.91(+1.68%) |
Jun 25, 2018 | 656.78 | 657.11 | 646.32 | 650.47 | 6,985 | -5.47(-0.83%) |
Jun 22, 2018 | 649.29 | 661.38 | 647.06 | 655.94 | 16,185 | +3.50(+0.54%) |
Jun 21, 2018 | 652.20 | 652.45 | 640.18 | 652.45 | 11,748 | -3.48(-0.53%) |
Jun 20, 2018 | 653.51 | 658.59 | 650.96 | 655.92 | 8,865 | -0.66(-0.10%) |
Jun 19, 2018 | 633.33 | 660.33 | 633.33 | 656.59 | 24,795 | +14.91(+2.32%) |
Jun 18, 2018 | 631.85 | 644.43 | 630.54 | 641.67 | 15,900 | +10.84(+1.72%) |
Jun 15, 2018 | 641.85 | 628.08 | 630.84 | 26,029 | -14.32(-2.22%) | |
Jun 14, 2018 | 651.15 | 651.29 | 643.43 | 645.15 | 5,719 | -5.96(-0.92%) |
Jun 13, 2018 | 651.15 | 652.09 | 641.38 | 651.12 | 15,074 | -0.97(-0.15%) |
Jun 12, 2018 | 651.10 | 653.33 | 648.36 | 652.08 | 8,063 | +0.31(+0.05%) |
Jun 11, 2018 | 659.66 | 659.66 | 650.17 | 651.78 | 14,023 | -7.74(-1.17%) |
Jun 08, 2018 | 651.01 | 662.32 | 650.48 | 659.51 | 17,156 | +7.56(+1.16%) |
Jun 07, 2018 | 640.94 | 659.99 | 635.06 | 651.95 | 32,590 | +14.95(+2.35%) |
Jun 06, 2018 | 623.86 | 637.00 | 33,513 | -6.06(-0.94%) | ||
Jun 05, 2018 | 657.03 | 662.77 | 637.48 | 643.07 | 26,947 | -12.51(-1.91%) |
Jun 04, 2018 | 667.34 | 688.26 | 655.32 | 655.58 | 33,020 | -10.49(-1.58%) |
Jun 01, 2018 | 660.45 | 666.76 | 655.81 | 666.07 | 16,741 | +8.69(+1.32%) |
May 31, 2018 | 643.71 | 658.59 | 642.78 | 657.38 | 22,790 | +12.82(+1.99%) |
May 30, 2018 | 632.64 | 645.58 | 631.70 | 644.57 | 15,006 | +12.95(+2.05%) |
May 29, 2018 | 635.34 | 639.95 | 625.11 | 631.62 | 9,215 | -4.84(-0.76%) |
May 25, 2018 | 636.46 | 636.46 | 636.46 | 0 | -10.88(-1.68%) | |
May 24, 2018 | 637.86 | 651.15 | 636.17 | 647.34 | 18,034 | +3.67(+0.57%) |
May 23, 2018 | 639.06 | 644.55 | 635.34 | 643.66 | 12,905 | +4.81(+0.75%) |
May 22, 2018 | 653.11 | 654.87 | 638.86 | 638.86 | 9,999 | -14.20(-2.17%) |
May 21, 2018 | 643.41 | 657.66 | 643.41 | 653.06 | 23,559 | +17.46(+2.75%) |
May 18, 2018 | 649.29 | 654.87 | 634.42 | 635.60 | 32,110 | -6.33(-0.99%) |
May 17, 2018 | 607.02 | 643.01 | 607.02 | 641.93 | 44,788 | +35.75(+5.90%) |
May 16, 2018 | 585.20 | 608.98 | 582.74 | 606.19 | 22,185 | +28.04(+4.85%) |
May 15, 2018 | 577.66 | 581.08 | 563.77 | 578.15 | 31,648 | +1.49(+0.26%) |
May 14, 2018 | 600.47 | 600.47 | 573.42 | 576.66 | 47,441 | -24.07(-4.01%) |
May 11, 2018 | 612.16 | 617.94 | 595.82 | 600.73 | 19,611 | -9.89(-1.62%) |
May 10, 2018 | 599.99 | 621.21 | 599.99 | 610.62 | 16,516 | +8.87(+1.47%) |
May 09, 2018 | 596.07 | 611.65 | 596.07 | 601.76 | 18,616 | +2.81(+0.47%) |
May 08, 2018 | 606.55 | 617.38 | 586.98 | 598.95 | 32,136 | -6.45(-1.06%) |
May 07, 2018 | 591.27 | 629.90 | 588.83 | 605.39 | 40,049 | +21.10(+3.61%) |
May 04, 2018 | 589.39 | 592.30 | 577.78 | 584.30 | 19,192 | +0.44(+0.08%) |
May 03, 2018 | 579.43 | 595.23 | 579.43 | 583.86 | 28,899 | +6.90(+1.20%) |
May 02, 2018 | 549.82 | 579.53 | 549.82 | 576.96 | 30,330 | +27.40(+4.99%) |
May 01, 2018 | 529.69 | 551.97 | 529.69 | 549.55 | 67,467 | +42.70(+8.42%) |
Apr 30, 2018 | 505.96 | 512.55 | 503.63 | 506.86 | 12,977 | +2.08(+0.41%) |
Apr 27, 2018 | 503.83 | 506.51 | 497.67 | 504.77 | 12,466 | +0.60(+0.12%) |
Apr 26, 2018 | 500.78 | 518.02 | 500.78 | 504.18 | 11,781 | +0.08(+0.02%) |
Apr 25, 2018 | 498.08 | 509.77 | 497.88 | 504.09 | 14,966 | +6.02(+1.21%) |
Apr 24, 2018 | 507.78 | 513.48 | 490.46 | 498.08 | 22,655 | -9.36(-1.84%) |
Apr 23, 2018 | 515.81 | 524.18 | 507.23 | 507.43 | 26,392 | -3.25(-0.64%) |
Apr 20, 2018 | 510.36 | 513.48 | 502.32 | 510.69 | 11,883 | +2.61(+0.51%) |
Apr 19, 2018 | 506.58 | 513.29 | 502.67 | 508.08 | 10,944 | +1.38(+0.27%) |
Apr 18, 2018 | 499.48 | 509.16 | 495.85 | 506.70 | 13,762 | +9.02(+1.81%) |
Apr 17, 2018 | 506.35 | 510.23 | 495.81 | 497.68 | 15,282 | -6.50(-1.29%) |
Apr 16, 2018 | 507.85 | 513.29 | 499.53 | 504.18 | 15,933 | +1.86(+0.37%) |
Apr 13, 2018 | 497.67 | 518.60 | 495.86 | 502.32 | 27,226 | +4.84(+0.97%) |
Apr 12, 2018 | 490.36 | 499.14 | 486.13 | 497.48 | 20,474 | +9.11(+1.86%) |
Apr 11, 2018 | 480.78 | 494.08 | 479.97 | 488.37 | 18,531 | +3.76(+0.78%) |
Apr 10, 2018 | 488.27 | 489.44 | 483.71 | 484.62 | 16,843 | -0.34(-0.07%) |
Apr 09, 2018 | 491.03 | 491.03 | 477.67 | 484.96 | 18,336 | +9.62(+2.02%) |
Apr 06, 2018 | 479.06 | 485.57 | 474.41 | 475.34 | 9,047 | -10.02(-2.06%) |
Apr 05, 2018 | 480.83 | 502.32 | 475.58 | 485.36 | 21,587 | +4.45(+0.92%) |
Apr 04, 2018 | 469.01 | 480.91 | 469.01 | 480.91 | 5,850 | +4.53(+0.95%) |
Apr 03, 2018 | 470.70 | 478.13 | 468.52 | 476.38 | 9,807 | +3.37(+0.71%) |
Apr 02, 2018 | 472.64 | 479.81 | 461.53 | 473.02 | 9,464 | +2.87(+0.61%) |
Mar 29, 2018 | 470.15 | 470.15 | 470.15 | 0 | +6.15(+1.33%) | |
Mar 28, 2018 | 461.64 | 464.00 | 446.97 | 464.00 | 24,534 | +3.48(+0.76%) |
Mar 27, 2018 | 469.65 | 469.76 | 459.57 | 460.52 | 19,461 | -8.06(-1.72%) |
Mar 26, 2018 | 470.78 | 473.97 | 462.84 | 468.59 | 19,194 | +2.37(+0.51%) |
Mar 23, 2018 | 475.53 | 480.92 | 466.13 | 466.22 | 13,627 | -10.06(-2.11%) |
Mar 22, 2018 | 479.43 | 485.57 | 473.43 | 476.27 | 16,488 | -5.66(-1.18%) |
Mar 21, 2018 | 482.60 | 486.49 | 478.07 | 481.94 | 12,585 | -0.74(-0.15%) |
Mar 20, 2018 | 481.86 | 486.04 | 479.48 | 482.67 | 23,964 | +3.61(+0.75%) |
Mar 19, 2018 | 485.30 | 497.20 | 475.60 | 479.06 | 8,194 | -11.58(-2.36%) |
Mar 16, 2018 | 486.50 | 491.62 | 483.71 | 490.64 | 15,942 | +2.83(+0.58%) |
Mar 15, 2018 | 488.32 | 492.08 | 480.36 | 487.81 | 7,372 | +7.25(+1.51%) |
Mar 14, 2018 | 482.78 | 489.81 | 474.60 | 480.57 | 9,740 | +1.48(+0.31%) |
Mar 13, 2018 | 488.88 | 488.95 | 476.37 | 479.09 | 11,321 | -11.59(-2.36%) |
Mar 12, 2018 | 494.64 | 494.64 | 480.97 | 490.68 | 12,157 | +4.51(+0.93%) |
Mar 09, 2018 | 487.30 | 498.57 | 485.11 | 486.17 | 8,204 | -1.14(-0.23%) |
Mar 08, 2018 | 488.36 | 494.84 | 479.24 | 487.31 | 9,320 | +0.60(+0.12%) |
Mar 07, 2018 | 490.11 | 491.61 | 483.15 | 486.71 | 10,164 | -0.56(-0.12%) |
Mar 06, 2018 | 487.18 | 499.57 | 482.77 | 487.27 | 10,130 | +3.00(+0.62%) |
Mar 05, 2018 | 486.26 | 501.64 | 479.85 | 484.27 | 15,748 | +4.22(+0.88%) |
Mar 02, 2018 | 476.33 | 487.44 | 475.38 | 480.05 | 6,639 | +2.82(+0.59%) |
Mar 01, 2018 | 504.46 | 505.26 | 475.39 | 477.23 | 18,399 | -20.38(-4.10%) |
Feb 28, 2018 | 499.38 | 509.54 | 497.53 | 497.61 | 14,349 | +0.39(+0.08%) |
Feb 27, 2018 | 489.80 | 498.26 | 477.25 | 497.22 | 6,273 | +6.15(+1.25%) |
Feb 26, 2018 | 489.26 | 502.76 | 487.07 | 491.07 | 18,994 | +5.90(+1.22%) |
Feb 23, 2018 | 475.44 | 494.77 | 475.44 | 485.17 | 14,310 | +12.56(+2.66%) |
Feb 22, 2018 | 468.61 | 483.59 | 468.61 | 472.61 | 15,392 | +5.51(+1.18%) |
Feb 21, 2018 | 468.66 | 487.26 | 467.10 | 467.10 | 11,914 | -1.57(-0.33%) |
Feb 20, 2018 | 469.84 | 492.63 | 463.61 | 468.67 | 23,175 | +1.84(+0.39%) |
Feb 16, 2018 | 466.83 | 466.83 | 466.83 | 0 | +5.16(+1.12%) | |
Feb 15, 2018 | 465.24 | 465.24 | 452.12 | 461.68 | 14,376 | +2.82(+0.61%) |
Feb 14, 2018 | 452.96 | 464.31 | 447.78 | 458.86 | 13,871 | +6.53(+1.44%) |
Feb 13, 2018 | 448.35 | 461.07 | 448.35 | 452.32 | 8,844 | +4.10(+0.91%) |
Feb 12, 2018 | 458.40 | 461.55 | 448.23 | 448.23 | 22,251 | -7.18(-1.58%) |
Feb 09, 2018 | 466.25 | 467.58 | 443.08 | 455.41 | 22,061 | -4.44(-0.97%) |
Feb 08, 2018 | 483.33 | 484.61 | 455.15 | 459.85 | 15,926 | -22.17(-4.60%) |
Feb 07, 2018 | 489.00 | 489.00 | 476.09 | 482.02 | 22,074 | +19.44(+4.20%) |
Feb 06, 2018 | 454.53 | 468.45 | 454.53 | 462.58 | 18,722 | -3.52(-0.75%) |
Feb 05, 2018 | 471.77 | 475.45 | 452.31 | 466.10 | 23,642 | -14.06(-2.93%) |
Feb 02, 2018 | 488.43 | 493.83 | 471.69 | 480.15 | 13,916 | -8.26(-1.69%) |
Feb 01, 2018 | 493.83 | 496.81 | 471.75 | 488.42 | 23,396 | -7.32(-1.48%) |
Jan 31, 2018 | 503.08 | 516.46 | 493.94 | 495.74 | 22,804 | -2.32(-0.47%) |
Jan 30, 2018 | 502.59 | 502.59 | 488.35 | 498.05 | 19,155 | -10.35(-2.04%) |
Jan 29, 2018 | 497.58 | 508.40 | 485.30 | 508.40 | 29,133 | +18.47(+3.77%) |
Jan 26, 2018 | 487.29 | 500.42 | 482.75 | 489.93 | 9,311 | -3.91(-0.79%) |
Jan 25, 2018 | 502.15 | 503.26 | 487.41 | 493.84 | 14,965 | +6.69(+1.37%) |
Jan 24, 2018 | 499.38 | 499.38 | 470.77 | 487.15 | 28,499 | -12.26(-2.45%) |
Jan 23, 2018 | 515.56 | 523.59 | 497.58 | 499.41 | 17,237 | -16.68(-3.23%) |
Jan 22, 2018 | 512.88 | 526.14 | 512.88 | 516.09 | 23,043 | -0.77(-0.15%) |
Jan 19, 2018 | 511.70 | 522.66 | 511.70 | 516.87 | 32,471 | +7.42(+1.46%) |
Jan 18, 2018 | 489.84 | 510.42 | 489.84 | 509.44 | 21,096 | +15.61(+3.16%) |
Jan 17, 2018 | 482.56 | 495.76 | 474.46 | 493.83 | 17,167 | +15.59(+3.26%) |
Jan 16, 2018 | 491.33 | 501.33 | 478.24 | 478.24 | 29,101 | -9.18(-1.88%) |
Jan 12, 2018 | 487.43 | 487.43 | 487.43 | 0 | -12.68(-2.54%) | |
Jan 11, 2018 | 467.07 | 503.01 | 466.15 | 500.11 | 48,744 | +36.60(+7.90%) |
Jan 10, 2018 | 464.29 | 471.29 | 454.09 | 463.51 | 44,220 | +0.51(+0.11%) |
Jan 09, 2018 | 444.02 | 463.73 | 444.02 | 463.00 | 33,476 | +18.78(+4.23%) |
Jan 08, 2018 | 419.77 | 448.15 | 419.07 | 444.23 | 34,791 | +27.81(+6.68%) |
Jan 05, 2018 | 419.89 | 428.44 | 415.66 | 416.42 | 13,046 | -2.33(-0.56%) |
Jan 04, 2018 | 420.80 | 429.25 | 412.88 | 418.74 | 15,639 | +0.53(+0.13%) |
Jan 03, 2018 | 424.64 | 440.77 | 414.47 | 418.22 | 29,279 | -6.94(-1.63%) |
Jan 02, 2018 | 411.70 | 439.39 | 411.70 | 425.16 | 41,742 | +12.89(+3.13%) |
Dec 29, 2017 | 412.27 | 412.27 | 412.27 | 0 | +5.63(+1.38%) | |
Dec 28, 2017 | 413.82 | 418.09 | 406.16 | 406.64 | 8,103 | -8.80(-2.12%) |
Dec 27, 2017 | 410.77 | 422.77 | 410.74 | 415.44 | 22,897 | +6.35(+1.55%) |
Dec 26, 2017 | 398.49 | 410.77 | 394.84 | 409.09 | 19,020 | +9.40(+2.35%) |
Dec 22, 2017 | 384.66 | 400.34 | 384.66 | 399.69 | 11,729 | +13.52(+3.50%) |
Dec 21, 2017 | 383.46 | 388.61 | 383.46 | 386.17 | 21,887 | +4.83(+1.27%) |
Dec 20, 2017 | 377.92 | 383.76 | 377.92 | 381.34 | 12,201 | +3.36(+0.89%) |
Dec 19, 2017 | 372.00 | 382.15 | 372.00 | 377.98 | 17,443 | +8.52(+2.31%) |
Dec 18, 2017 | 367.38 | 376.89 | 367.38 | 369.46 | 16,529 | +2.99(+0.82%) |
Dec 15, 2017 | 366.22 | 369.83 | 361.65 | 366.47 | 19,816 | -2.25(-0.61%) |
Dec 14, 2017 | 371.82 | 371.82 | 365.09 | 368.72 | 6,618 | +0.85(+0.23%) |
Dec 13, 2017 | 368.08 | 372.92 | 367.62 | 367.87 | 11,351 | -1.36(-0.37%) |
Dec 12, 2017 | 368.06 | 373.37 | 368.06 | 369.23 | 8,012 | +0.00(+0.00%) |
Dec 11, 2017 | 370.61 | 372.23 | 366.00 | 369.23 | 5,084 | +1.40(+0.38%) |
Dec 08, 2017 | 370.13 | 371.07 | 367.38 | 367.83 | 8,809 | -0.85(-0.23%) |
Dec 07, 2017 | 367.78 | 371.84 | 365.14 | 368.68 | 15,004 | +0.23(+0.06%) |
Dec 06, 2017 | 371.07 | 372.11 | 367.85 | 368.44 | 9,494 | -3.26(-0.88%) |
Dec 05, 2017 | 374.91 | 378.46 | 369.28 | 371.70 | 10,994 | -3.17(-0.84%) |
Dec 04, 2017 | 376.23 | 378.92 | 374.87 | 374.87 | 9,425 | +1.02(+0.27%) |
Dec 01, 2017 | 373.47 | 376.15 | 372.93 | 373.85 | 7,598 | -2.54(-0.67%) |
Nov 30, 2017 | 372.67 | 376.61 | 370.84 | 376.39 | 10,686 | +3.57(+0.96%) |
Nov 29, 2017 | 377.76 | 377.76 | 368.04 | 372.82 | 8,759 | -2.86(-0.76%) |
Nov 28, 2017 | 375.80 | 378.45 | 372.02 | 375.68 | 10,658 | -2.32(-0.61%) |
Nov 27, 2017 | 379.29 | 379.29 | 374.90 | 378.00 | 5,694 | -0.74(-0.20%) |
Nov 24, 2017 | 378.43 | 381.67 | 373.85 | 378.74 | 4,950 | +0.31(+0.08%) |
Nov 22, 2017 | 377.52 | 378.44 | 375.97 | 378.43 | 5,729 | +0.00(+0.00%) |
Nov 21, 2017 | 377.93 | 378.67 | 373.66 | 378.43 | 12,642 | +2.06(+0.55%) |
Nov 20, 2017 | 380.14 | 380.14 | 369.33 | 376.37 | 11,079 | -1.25(-0.33%) |
Nov 17, 2017 | 381.97 | 381.97 | 375.69 | 377.62 | 11,511 | +3.83(+1.02%) |
Nov 16, 2017 | 380.71 | 384.45 | 372.09 | 373.79 | 14,646 | -4.01(-1.06%) |
Nov 15, 2017 | 374.79 | 377.80 | 371.55 | 377.80 | 15,688 | +2.28(+0.61%) |
Nov 14, 2017 | 380.44 | 381.21 | 375.24 | 375.51 | 7,847 | -3.23(-0.85%) |
Nov 13, 2017 | 380.77 | 383.91 | 378.61 | 378.75 | 7,505 | -2.22(-0.58%) |
Nov 10, 2017 | 381.54 | 382.61 | 377.51 | 380.96 | 5,601 | +1.56(+0.41%) |
Nov 09, 2017 | 384.90 | 384.90 | 379.40 | 379.40 | 7,506 | -4.26(-1.11%) |
Nov 08, 2017 | 376.07 | 385.94 | 375.73 | 383.66 | 22,429 | +3.39(+0.89%) |
Nov 07, 2017 | 383.07 | 387.69 | 374.96 | 380.27 | 22,736 | -5.06(-1.31%) |
Nov 06, 2017 | 380.86 | 389.31 | 380.86 | 385.33 | 15,695 | +3.76(+0.98%) |
Nov 03, 2017 | 374.93 | 383.05 | 373.84 | 381.57 | 9,648 | +6.48(+1.73%) |
Nov 02, 2017 | 375.62 | 382.35 | 375.09 | 375.09 | 20,306 | -2.15(-0.57%) |
Nov 01, 2017 | 377.25 | 383.06 | 376.62 | 377.24 | 15,295 | +1.35(+0.36%) |
Oct 31, 2017 | 377.54 | 397.61 | 367.37 | 375.89 | 37,007 | +10.65(+2.92%) |
Oct 30, 2017 | 365.09 | 369.22 | 360.22 | 365.24 | 11,040 | -0.57(-0.16%) |
Oct 27, 2017 | 360.03 | 366.41 | 348.88 | 365.81 | 32,011 | +5.79(+1.61%) |
Oct 26, 2017 | 363.51 | 366.55 | 357.11 | 360.03 | 18,941 | -3.49(-0.96%) |
Oct 25, 2017 | 365.19 | 365.54 | 360.01 | 363.51 | 18,811 | -0.99(-0.27%) |
Oct 24, 2017 | 370.15 | 371.37 | 358.75 | 364.50 | 32,488 | -4.23(-1.15%) |
Oct 23, 2017 | 379.52 | 379.84 | 364.89 | 368.73 | 31,240 | -9.95(-2.63%) |
Oct 20, 2017 | 377.83 | 379.36 | 373.87 | 378.68 | 6,560 | +2.06(+0.55%) |
Oct 19, 2017 | 378.46 | 380.71 | 374.77 | 376.62 | 11,359 | -5.53(-1.45%) |
Oct 18, 2017 | 379.62 | 383.98 | 378.75 | 382.15 | 9,332 | +2.52(+0.66%) |
Oct 17, 2017 | 392.31 | 393.97 | 379.63 | 379.63 | 14,271 | -12.69(-3.24%) |
Oct 16, 2017 | 394.98 | 400.85 | 392.31 | 392.32 | 20,093 | -0.46(-0.12%) |
Oct 13, 2017 | 392.03 | 401.53 | 391.65 | 392.79 | 21,608 | +2.29(+0.59%) |
Oct 12, 2017 | 380.95 | 396.23 | 380.95 | 390.50 | 28,589 | +11.11(+2.93%) |
Oct 11, 2017 | 381.59 | 387.41 | 376.98 | 379.38 | 23,599 | -1.86(-0.49%) |
Oct 10, 2017 | 378.23 | 381.68 | 376.89 | 381.24 | 18,216 | +5.46(+1.45%) |
Oct 09, 2017 | 374.03 | 376.97 | 372.30 | 375.78 | 11,748 | +1.75(+0.47%) |
Oct 06, 2017 | 376.75 | 380.58 | 374.03 | 374.03 | 17,942 | -4.95(-1.31%) |
Oct 05, 2017 | 376.38 | 379.38 | 376.33 | 378.98 | 12,279 | +1.64(+0.44%) |
Oct 04, 2017 | 378.23 | 378.23 | 377.19 | 377.33 | 7,958 | +3.55(+0.95%) |
Oct 03, 2017 | 380.23 | 382.15 | 372.69 | 373.78 | 15,294 | -4.88(-1.29%) |
Oct 02, 2017 | 373.55 | 378.78 | 370.40 | 378.66 | 12,615 | +5.65(+1.51%) |
Sep 29, 2017 | 375.69 | 378.46 | 372.45 | 373.01 | 6,809 | -4.86(-1.28%) |
Sep 28, 2017 | 378.45 | 382.88 | 371.20 | 377.87 | 15,766 | +1.26(+0.33%) |
Sep 27, 2017 | 368.31 | 378.46 | 367.59 | 376.61 | 18,398 | +9.18(+2.50%) |
Sep 26, 2017 | 369.27 | 371.53 | 364.60 | 367.44 | 10,580 | -1.11(-0.30%) |
Sep 25, 2017 | 368.34 | 374.77 | 366.35 | 368.55 | 9,461 | -0.42(-0.11%) |
Sep 22, 2017 | 371.26 | 375.00 | 368.96 | 368.96 | 6,064 | -3.96(-1.06%) |
Sep 21, 2017 | 371.66 | 381.23 | 371.05 | 372.92 | 14,774 | +2.47(+0.67%) |
Sep 20, 2017 | 363.53 | 370.45 | 361.93 | 370.45 | 11,067 | +9.24(+2.56%) |
Sep 19, 2017 | 361.84 | 368.48 | 360.92 | 361.21 | 17,597 | +0.97(+0.27%) |
Sep 18, 2017 | 361.10 | 367.38 | 359.17 | 360.24 | 21,823 | +0.29(+0.08%) |
Sep 15, 2017 | 357.37 | 364.04 | 349.95 | 359.95 | 12,094 | +0.42(+0.12%) |
Sep 14, 2017 | 349.57 | 366.02 | 349.57 | 359.54 | 14,483 | +8.12(+2.31%) |
Sep 13, 2017 | 345.38 | 355.95 | 345.38 | 351.41 | 17,105 | +2.68(+0.77%) |
Sep 12, 2017 | 357.51 | 361.84 | 344.77 | 348.74 | 48,000 | -10.74(-2.99%) |
Sep 11, 2017 | 364.57 | 368.68 | 358.24 | 359.48 | 25,008 | +0.85(+0.24%) |
Sep 08, 2017 | 362.31 | 367.78 | 358.63 | 358.63 | 13,481 | -6.47(-1.77%) |
Sep 07, 2017 | 361.89 | 369.23 | 361.89 | 365.10 | 19,520 | +3.26(+0.90%) |
Sep 06, 2017 | 356.76 | 366.23 | 356.76 | 361.84 | 23,550 | +6.42(+1.80%) |
Sep 05, 2017 | 363.69 | 366.46 | 355.38 | 355.43 | 14,129 | -8.33(-2.29%) |
Sep 01, 2017 | 371.05 | 373.84 | 362.32 | 363.75 | 18,698 | -9.17(-2.46%) |
Aug 31, 2017 | 370.35 | 380.21 | 370.35 | 372.92 | 37,082 | +3.70(+1.00%) |
Aug 30, 2017 | 358.97 | 373.63 | 353.18 | 369.22 | 36,968 | +13.73(+3.86%) |
Aug 29, 2017 | 350.44 | 359.09 | 343.61 | 355.49 | 23,669 | +2.50(+0.71%) |
Aug 28, 2017 | 351.96 | 356.30 | 343.38 | 352.99 | 16,581 | +1.03(+0.29%) |
Aug 25, 2017 | 343.25 | 352.60 | 343.25 | 351.96 | 16,239 | +9.05(+2.64%) |
Aug 24, 2017 | 347.71 | 353.44 | 342.65 | 342.91 | 21,213 | -2.05(-0.59%) |
Aug 23, 2017 | 338.77 | 350.56 | 334.34 | 344.96 | 24,551 | +3.47(+1.02%) |
Aug 22, 2017 | 342.75 | 345.78 | 339.67 | 341.49 | 14,021 | -2.92(-0.85%) |
Aug 21, 2017 | 339.97 | 350.35 | 339.97 | 344.41 | 30,698 | +4.44(+1.31%) |
Aug 18, 2017 | 337.10 | 341.07 | 329.48 | 339.97 | 19,269 | +2.86(+0.85%) |
Aug 17, 2017 | 349.84 | 350.77 | 336.35 | 337.11 | 24,354 | -15.05(-4.27%) |
Aug 16, 2017 | 353.78 | 357.69 | 347.17 | 352.15 | 41,326 | -1.54(-0.44%) |
Aug 15, 2017 | 345.23 | 355.38 | 341.07 | 353.69 | 47,171 | +10.92(+3.19%) |
Aug 14, 2017 | 333.14 | 346.14 | 333.14 | 342.77 | 49,308 | +10.53(+3.17%) |
Aug 11, 2017 | 329.54 | 333.23 | 327.09 | 332.24 | 43,328 | +2.50(+0.76%) |
Aug 10, 2017 | 328.58 | 335.00 | 326.86 | 329.74 | 23,418 | +1.59(+0.48%) |
Aug 09, 2017 | 329.02 | 330.54 | 324.88 | 328.15 | 25,912 | -1.34(-0.41%) |
Aug 08, 2017 | 331.24 | 334.21 | 328.72 | 329.49 | 34,078 | -2.50(-0.75%) |
Aug 07, 2017 | 336.92 | 338.79 | 330.46 | 331.99 | 29,212 | -5.86(-1.74%) |
Aug 04, 2017 | 341.54 | 341.54 | 337.85 | 337.85 | 31,590 | -4.66(-1.36%) |
Aug 03, 2017 | 340.61 | 345.27 | 337.85 | 342.51 | 45,422 | +4.42(+1.31%) |
Aug 02, 2017 | 320.15 | 348.69 | 320.15 | 338.09 | 102,672 | +16.87(+5.25%) |