Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 239.00 | 239.00 | 239.00 | 0 | +4.00(+1.70%) | |
Aug 30, 2018 | 243.00 | 245.00 | 234.50 | 235.00 | 27,320 | -8.00(-3.29%) |
Aug 29, 2018 | 245.00 | 247.00 | 242.00 | 243.00 | 35,010 | -1.00(-0.41%) |
Aug 28, 2018 | 248.00 | 250.00 | 240.00 | 244.00 | 16,152 | -3.00(-1.21%) |
Aug 27, 2018 | 251.00 | 256.00 | 245.00 | 247.00 | 22,880 | -4.00(-1.59%) |
Aug 24, 2018 | 245.00 | 251.00 | 243.00 | 251.00 | 48,785 | +9.00(+3.72%) |
Aug 23, 2018 | 241.00 | 243.00 | 237.00 | 242.00 | 15,486 | +1.00(+0.41%) |
Aug 22, 2018 | 240.00 | 243.00 | 236.50 | 241.00 | 20,036 | +3.00(+1.26%) |
Aug 21, 2018 | 238.00 | 244.00 | 236.00 | 238.00 | 23,262 | +4.00(+1.71%) |
Aug 20, 2018 | 232.00 | 238.00 | 229.00 | 234.00 | 27,999 | +2.00(+0.86%) |
Aug 17, 2018 | 230.00 | 232.50 | 226.00 | 232.00 | 30,035 | +2.00(+0.87%) |
Aug 16, 2018 | 229.00 | 233.00 | 226.00 | 230.00 | 16,816 | +3.00(+1.32%) |
Aug 15, 2018 | 235.00 | 236.00 | 226.00 | 227.00 | 35,082 | -10.00(-4.22%) |
Aug 14, 2018 | 238.00 | 242.00 | 234.50 | 237.00 | 24,929 | +1.00(+0.42%) |
Aug 13, 2018 | 245.00 | 246.50 | 234.00 | 236.00 | 25,737 | -11.00(-4.45%) |
Aug 10, 2018 | 244.00 | 248.00 | 240.00 | 247.00 | 24,950 | +3.00(+1.23%) |
Aug 09, 2018 | 248.00 | 248.00 | 240.00 | 244.00 | 26,699 | -3.00(-1.21%) |
Aug 08, 2018 | 247.00 | 250.00 | 242.00 | 247.00 | 44,304 | -2.00(-0.80%) |
Aug 07, 2018 | 248.00 | 257.00 | 246.50 | 249.00 | 36,299 | +4.00(+1.63%) |
Aug 06, 2018 | 236.00 | 247.00 | 232.00 | 245.00 | 40,341 | +9.00(+3.81%) |
Aug 03, 2018 | 244.00 | 251.00 | 234.00 | 236.00 | 29,790 | -9.00(-3.67%) |
Aug 02, 2018 | 246.00 | 252.00 | 241.00 | 245.00 | 47,307 | -2.00(-0.81%) |
Aug 01, 2018 | 224.00 | 260.00 | 224.00 | 247.00 | 55,204 | -16.00(-6.08%) |
Jul 31, 2018 | 247.00 | 265.00 | 232.00 | 263.00 | 120,263 | +22.00(+9.13%) |
Jul 30, 2018 | 235.00 | 248.00 | 235.00 | 241.00 | 88,561 | +9.00(+3.88%) |
Jul 27, 2018 | 232.00 | 235.00 | 227.00 | 232.00 | 76,340 | +0.00(+0.00%) |
Jul 26, 2018 | 233.00 | 234.00 | 226.00 | 232.00 | 63,429 | -1.00(-0.43%) |
Jul 25, 2018 | 235.00 | 238.00 | 227.00 | 233.00 | 75,390 | -2.00(-0.85%) |
Jul 24, 2018 | 238.00 | 240.50 | 233.00 | 235.00 | 36,069 | -1.00(-0.42%) |
Jul 23, 2018 | 239.00 | 242.00 | 234.00 | 236.00 | 42,024 | -4.00(-1.67%) |
Jul 20, 2018 | 246.00 | 248.00 | 239.00 | 240.00 | 33,348 | -6.00(-2.44%) |
Jul 19, 2018 | 245.00 | 255.00 | 242.00 | 246.00 | 62,602 | -3.00(-1.20%) |
Jul 18, 2018 | 246.00 | 249.50 | 240.00 | 249.00 | 39,304 | +1.00(+0.40%) |
Jul 17, 2018 | 243.00 | 252.00 | 241.00 | 248.00 | 32,885 | +3.00(+1.22%) |
Jul 16, 2018 | 249.00 | 249.00 | 240.00 | 245.00 | 23,924 | -8.00(-3.16%) |
Jul 13, 2018 | 246.00 | 254.00 | 242.50 | 253.00 | 67,044 | +11.00(+4.55%) |
Jul 12, 2018 | 245.00 | 246.00 | 233.00 | 242.00 | 44,125 | -2.00(-0.82%) |
Jul 11, 2018 | 250.00 | 256.50 | 243.00 | 244.00 | 34,691 | -13.00(-5.06%) |
Jul 10, 2018 | 262.00 | 268.00 | 254.00 | 257.00 | 29,663 | -3.00(-1.15%) |
Jul 09, 2018 | 252.00 | 262.00 | 251.00 | 260.00 | 22,959 | +10.00(+4.00%) |
Jul 06, 2018 | 247.00 | 254.00 | 247.00 | 250.00 | 23,956 | -3.00(-1.19%) |
Jul 05, 2018 | 250.00 | 254.00 | 247.00 | 253.00 | 54,265 | +5.00(+2.02%) |
Jul 03, 2018 | 248.00 | 248.00 | 248.00 | 0 | +6.00(+2.48%) | |
Jul 02, 2018 | 245.00 | 246.00 | 237.50 | 242.00 | 29,604 | -5.00(-2.02%) |
Jun 29, 2018 | 246.00 | 250.00 | 244.00 | 247.00 | 31,312 | +3.00(+1.23%) |
Jun 28, 2018 | 246.00 | 247.00 | 240.00 | 244.00 | 33,312 | -3.00(-1.21%) |
Jun 27, 2018 | 247.00 | 255.00 | 245.00 | 247.00 | 39,141 | +3.00(+1.23%) |
Jun 26, 2018 | 238.00 | 245.00 | 232.00 | 244.00 | 60,881 | +7.00(+2.95%) |
Jun 25, 2018 | 241.00 | 244.00 | 237.00 | 237.00 | 69,473 | -6.00(-2.47%) |
Jun 22, 2018 | 243.00 | 245.00 | 237.00 | 243.00 | 93,110 | +11.00(+4.74%) |
Jun 21, 2018 | 242.00 | 242.00 | 230.00 | 232.00 | 45,939 | -12.00(-4.92%) |
Jun 20, 2018 | 256.00 | 256.00 | 242.00 | 244.00 | 59,433 | -9.00(-3.56%) |
Jun 19, 2018 | 240.00 | 253.00 | 238.02 | 253.00 | 40,628 | +9.00(+3.69%) |
Jun 18, 2018 | 239.00 | 247.00 | 237.00 | 244.00 | 24,262 | +4.00(+1.67%) |
Jun 15, 2018 | 241.00 | 228.50 | 240.00 | 55,794 | -1.00(-0.41%) | |
Jun 14, 2018 | 250.00 | 250.00 | 239.00 | 241.00 | 55,298 | -6.00(-2.43%) |
Jun 13, 2018 | 249.00 | 253.00 | 245.00 | 247.00 | 48,986 | -2.00(-0.80%) |
Jun 12, 2018 | 252.00 | 257.00 | 247.00 | 249.00 | 47,423 | -3.00(-1.19%) |
Jun 11, 2018 | 254.00 | 257.00 | 251.00 | 252.00 | 49,071 | -4.00(-1.56%) |
Jun 08, 2018 | 276.00 | 278.00 | 250.00 | 256.00 | 72,238 | -22.00(-7.91%) |
Jun 07, 2018 | 275.00 | 281.00 | 272.50 | 278.00 | 41,658 | +6.00(+2.21%) |
Jun 06, 2018 | 270.50 | 272.00 | 28,180 | -4.00(-1.45%) | ||
Jun 05, 2018 | 266.00 | 276.50 | 265.00 | 276.00 | 39,966 | +9.00(+3.37%) |
Jun 04, 2018 | 282.00 | 283.50 | 263.00 | 267.00 | 84,968 | -14.00(-4.98%) |
Jun 01, 2018 | 285.00 | 289.00 | 277.00 | 281.00 | 62,625 | -2.00(-0.71%) |
May 31, 2018 | 285.00 | 289.50 | 281.00 | 283.00 | 46,414 | -5.00(-1.74%) |
May 30, 2018 | 287.00 | 293.00 | 284.00 | 288.00 | 35,390 | +5.00(+1.77%) |
May 29, 2018 | 276.00 | 288.00 | 276.00 | 283.00 | 40,148 | +3.00(+1.07%) |
May 25, 2018 | 280.00 | 280.00 | 280.00 | 0 | -9.00(-3.11%) | |
May 24, 2018 | 285.00 | 293.00 | 284.00 | 289.00 | 55,091 | -2.00(-0.69%) |
May 23, 2018 | 300.00 | 304.00 | 290.50 | 291.00 | 37,697 | -13.00(-4.28%) |
May 22, 2018 | 308.00 | 318.50 | 302.00 | 304.00 | 52,582 | -5.00(-1.62%) |
May 21, 2018 | 312.00 | 313.00 | 306.50 | 309.00 | 34,528 | +1.00(+0.32%) |
May 18, 2018 | 312.00 | 313.00 | 304.00 | 308.00 | 48,704 | -3.00(-0.96%) |
May 17, 2018 | 310.00 | 320.50 | 304.00 | 311.00 | 36,683 | +4.00(+1.30%) |
May 16, 2018 | 297.00 | 308.00 | 294.00 | 307.00 | 65,149 | +11.00(+3.72%) |
May 15, 2018 | 286.00 | 297.50 | 283.00 | 296.00 | 51,350 | +10.00(+3.50%) |
May 14, 2018 | 290.00 | 294.50 | 284.00 | 286.00 | 45,853 | -1.00(-0.35%) |
May 11, 2018 | 290.00 | 293.00 | 284.00 | 287.00 | 44,096 | -3.00(-1.03%) |
May 10, 2018 | 289.00 | 296.00 | 285.00 | 290.00 | 45,872 | +1.00(+0.35%) |
May 09, 2018 | 287.00 | 295.00 | 283.00 | 289.00 | 59,493 | +9.00(+3.21%) |
May 08, 2018 | 279.00 | 283.00 | 269.50 | 280.00 | 85,746 | -1.00(-0.36%) |
May 07, 2018 | 280.00 | 293.00 | 278.00 | 281.00 | 46,006 | +3.00(+1.08%) |
May 04, 2018 | 264.00 | 280.00 | 264.00 | 278.00 | 32,183 | +11.00(+4.12%) |
May 03, 2018 | 268.00 | 269.00 | 263.00 | 267.00 | 51,229 | -2.00(-0.74%) |
May 02, 2018 | 264.00 | 272.00 | 261.00 | 269.00 | 113,669 | +7.00(+2.67%) |
May 01, 2018 | 255.00 | 265.00 | 241.00 | 262.00 | 87,593 | +10.00(+3.97%) |
Apr 30, 2018 | 253.00 | 259.00 | 251.00 | 252.00 | 83,718 | -3.00(-1.18%) |
Apr 27, 2018 | 253.00 | 255.50 | 247.00 | 255.00 | 40,607 | +1.00(+0.39%) |
Apr 26, 2018 | 248.00 | 258.00 | 248.00 | 254.00 | 44,825 | +7.00(+2.83%) |
Apr 25, 2018 | 242.00 | 250.00 | 240.43 | 247.00 | 26,783 | +3.00(+1.23%) |
Apr 24, 2018 | 244.00 | 248.00 | 240.50 | 244.00 | 64,217 | +1.00(+0.41%) |
Apr 23, 2018 | 240.00 | 243.00 | 235.00 | 243.00 | 27,588 | +2.00(+0.83%) |
Apr 20, 2018 | 239.00 | 245.00 | 236.00 | 241.00 | 29,599 | +1.00(+0.42%) |
Apr 19, 2018 | 248.00 | 249.00 | 238.50 | 240.00 | 55,533 | -7.00(-2.83%) |
Apr 18, 2018 | 246.00 | 252.00 | 246.00 | 247.00 | 55,017 | +6.00(+2.49%) |
Apr 17, 2018 | 242.00 | 242.00 | 236.00 | 241.00 | 60,272 | +0.00(+0.00%) |
Apr 16, 2018 | 243.00 | 249.00 | 234.00 | 241.00 | 46,912 | -5.00(-2.03%) |
Apr 13, 2018 | 248.00 | 251.00 | 243.50 | 246.00 | 39,201 | -2.00(-0.81%) |
Apr 12, 2018 | 245.00 | 250.00 | 241.00 | 248.00 | 33,166 | +4.00(+1.64%) |
Apr 11, 2018 | 236.00 | 246.00 | 232.00 | 244.00 | 49,107 | +8.00(+3.39%) |
Apr 10, 2018 | 228.00 | 239.00 | 222.00 | 236.00 | 39,760 | +16.00(+7.27%) |
Apr 09, 2018 | 222.00 | 223.00 | 216.00 | 220.00 | 38,623 | -1.00(-0.45%) |
Apr 06, 2018 | 228.00 | 233.00 | 216.00 | 221.00 | 39,375 | -10.00(-4.33%) |
Apr 05, 2018 | 217.00 | 236.50 | 216.50 | 231.00 | 52,203 | +15.00(+6.94%) |
Apr 04, 2018 | 212.00 | 218.00 | 210.00 | 216.00 | 37,847 | +0.00(+0.00%) |
Apr 03, 2018 | 212.00 | 218.00 | 206.00 | 216.00 | 45,770 | +4.00(+1.89%) |
Apr 02, 2018 | 218.00 | 218.00 | 207.00 | 212.00 | 64,255 | -8.00(-3.64%) |
Mar 29, 2018 | 220.00 | 220.00 | 220.00 | 0 | +9.00(+4.27%) | |
Mar 28, 2018 | 215.00 | 216.98 | 208.00 | 211.00 | 39,749 | -4.00(-1.86%) |
Mar 27, 2018 | 229.00 | 230.00 | 214.00 | 215.00 | 33,433 | -14.00(-6.11%) |
Mar 26, 2018 | 230.00 | 231.00 | 216.00 | 229.00 | 63,782 | +3.00(+1.33%) |
Mar 23, 2018 | 230.00 | 234.50 | 224.00 | 226.00 | 61,452 | -2.00(-0.88%) |
Mar 22, 2018 | 235.00 | 239.00 | 227.00 | 228.00 | 77,172 | -12.00(-5.00%) |
Mar 21, 2018 | 230.00 | 243.00 | 225.00 | 240.00 | 88,442 | +12.00(+5.26%) |
Mar 20, 2018 | 228.00 | 231.00 | 222.00 | 228.00 | 64,378 | +1.00(+0.44%) |
Mar 19, 2018 | 244.00 | 244.00 | 223.00 | 227.00 | 111,001 | -21.00(-8.47%) |
Mar 16, 2018 | 239.00 | 250.00 | 235.00 | 248.00 | 87,098 | +9.00(+3.77%) |
Mar 15, 2018 | 247.00 | 249.00 | 238.00 | 239.00 | 87,290 | -6.00(-2.45%) |
Mar 14, 2018 | 247.00 | 251.50 | 245.00 | 245.00 | 43,658 | +0.00(+0.00%) |
Mar 13, 2018 | 246.00 | 252.00 | 244.50 | 245.00 | 51,983 | +1.00(+0.41%) |
Mar 12, 2018 | 240.00 | 246.00 | 237.47 | 244.00 | 50,044 | +4.00(+1.67%) |
Mar 09, 2018 | 240.00 | 244.50 | 238.00 | 240.00 | 43,084 | +3.00(+1.27%) |
Mar 08, 2018 | 241.00 | 243.00 | 233.50 | 237.00 | 54,202 | -4.00(-1.66%) |
Mar 07, 2018 | 243.50 | 234.00 | 241.00 | 98,024 | +2.00(+0.84%) | |
Mar 06, 2018 | 234.00 | 241.00 | 231.00 | 239.00 | 69,188 | +7.00(+3.02%) |
Mar 05, 2018 | 217.00 | 234.00 | 217.00 | 232.00 | 67,162 | +12.00(+5.45%) |
Mar 02, 2018 | 212.00 | 221.00 | 208.00 | 220.00 | 59,347 | +4.00(+1.85%) |
Mar 01, 2018 | 225.00 | 227.00 | 214.00 | 216.00 | 90,349 | -10.00(-4.42%) |
Feb 28, 2018 | 241.00 | 241.50 | 225.00 | 226.00 | 57,448 | -13.00(-5.44%) |
Feb 27, 2018 | 244.00 | 246.00 | 237.00 | 239.00 | 53,166 | -6.00(-2.45%) |
Feb 26, 2018 | 251.00 | 253.00 | 243.00 | 245.00 | 76,008 | -4.00(-1.61%) |
Feb 23, 2018 | 239.00 | 250.00 | 235.00 | 249.00 | 122,124 | +13.00(+5.51%) |
Feb 22, 2018 | 236.00 | 59,317 | +6.00(+2.61%) | |||
Feb 21, 2018 | 229.00 | 239.00 | 229.00 | 230.00 | 42,409 | -1.00(-0.43%) |
Feb 20, 2018 | 240.00 | 244.00 | 231.00 | 231.00 | 58,238 | -9.00(-3.75%) |
Feb 16, 2018 | 240.00 | 240.00 | 240.00 | 0 | +1.00(+0.42%) | |
Feb 15, 2018 | 245.00 | 245.00 | 230.00 | 239.00 | 145,880 | -6.00(-2.45%) |
Feb 14, 2018 | 223.00 | 251.00 | 223.00 | 245.00 | 84,741 | +17.00(+7.46%) |
Feb 13, 2018 | 229.00 | 232.00 | 223.00 | 228.00 | 121,208 | -1.00(-0.44%) |
Feb 12, 2018 | 237.00 | 240.00 | 216.50 | 229.00 | 211,736 | -6.00(-2.55%) |
Feb 09, 2018 | 250.00 | 258.00 | 214.00 | 235.00 | 361,635 | -43.00(-15.47%) |
Feb 08, 2018 | 302.00 | 303.00 | 276.50 | 278.00 | 85,368 | -24.00(-7.95%) |
Feb 07, 2018 | 315.00 | 316.00 | 299.00 | 302.00 | 31,058 | -13.00(-4.13%) |
Feb 06, 2018 | 305.00 | 318.00 | 303.50 | 315.00 | 45,448 | +1.00(+0.32%) |
Feb 05, 2018 | 323.00 | 327.50 | 308.00 | 314.00 | 38,448 | -13.00(-3.98%) |
Feb 02, 2018 | 337.00 | 337.00 | 324.00 | 327.00 | 35,155 | -16.00(-4.66%) |
Feb 01, 2018 | 338.00 | 347.00 | 336.00 | 343.00 | 25,174 | +5.00(+1.48%) |
Jan 31, 2018 | 342.00 | 342.00 | 336.00 | 338.00 | 22,684 | -1.00(-0.29%) |
Jan 30, 2018 | 337.00 | 337.98 | 335.10 | 339.00 | 33,351 | -2.00(-0.59%) |
Jan 29, 2018 | 347.00 | 348.00 | 339.50 | 341.00 | 31,024 | -10.00(-2.85%) |
Jan 26, 2018 | 353.00 | 357.00 | 348.00 | 351.00 | 24,621 | -2.00(-0.57%) |
Jan 25, 2018 | 357.00 | 358.00 | 349.50 | 353.00 | 38,635 | -1.00(-0.28%) |
Jan 24, 2018 | 356.00 | 359.00 | 346.00 | 354.00 | 84,237 | -1.00(-0.28%) |
Jan 23, 2018 | 356.00 | 359.00 | 349.50 | 355.00 | 18,647 | +0.00(+0.00%) |
Jan 22, 2018 | 345.00 | 355.00 | 340.00 | 355.00 | 21,684 | +12.00(+3.50%) |
Jan 19, 2018 | 336.00 | 345.50 | 332.00 | 343.00 | 24,525 | +3.00(+0.88%) |
Jan 18, 2018 | 347.00 | 352.00 | 339.00 | 340.00 | 51,492 | -6.00(-1.73%) |
Jan 17, 2018 | 350.00 | 354.00 | 344.00 | 346.00 | 44,420 | -1.00(-0.29%) |
Jan 16, 2018 | 347.00 | 352.00 | 339.00 | 347.00 | 68,070 | +0.00(+0.00%) |
Jan 12, 2018 | 347.00 | 347.00 | 347.00 | 0 | +1.00(+0.29%) | |
Jan 11, 2018 | 336.00 | 347.50 | 330.00 | 346.00 | 80,273 | +15.00(+4.53%) |
Jan 10, 2018 | 336.00 | 338.00 | 331.00 | 331.00 | 20,021 | -5.00(-1.49%) |
Jan 09, 2018 | 342.00 | 347.00 | 336.00 | 336.00 | 28,615 | -6.00(-1.75%) |
Jan 08, 2018 | 331.00 | 342.00 | 328.50 | 342.00 | 73,384 | +10.00(+3.01%) |
Jan 05, 2018 | 333.00 | 335.00 | 328.00 | 332.00 | 29,039 | +0.00(+0.00%) |
Jan 04, 2018 | 326.00 | 333.00 | 321.00 | 332.00 | 79,165 | +8.00(+2.47%) |
Jan 03, 2018 | 332.00 | 333.00 | 324.00 | 324.00 | 72,052 | -5.00(-1.52%) |
Jan 02, 2018 | 312.00 | 330.00 | 312.00 | 329.00 | 65,183 | +18.00(+5.79%) |
Dec 29, 2017 | 311.00 | 311.00 | 311.00 | 0 | +8.00(+2.64%) | |
Dec 28, 2017 | 306.00 | 309.00 | 303.00 | 303.00 | 28,144 | -2.00(-0.66%) |
Dec 27, 2017 | 305.00 | 308.00 | 302.00 | 305.00 | 32,005 | -1.00(-0.33%) |
Dec 26, 2017 | 304.00 | 308.54 | 300.99 | 306.00 | 44,363 | +4.00(+1.32%) |
Dec 22, 2017 | 306.00 | 306.00 | 299.00 | 302.00 | 28,284 | -1.00(-0.33%) |
Dec 21, 2017 | 288.00 | 303.00 | 286.00 | 303.00 | 77,919 | +15.00(+5.21%) |
Dec 20, 2017 | 279.00 | 292.00 | 273.00 | 288.00 | 39,296 | +13.00(+4.73%) |
Dec 19, 2017 | 283.00 | 286.00 | 273.00 | 275.00 | 61,367 | -9.00(-3.17%) |
Dec 18, 2017 | 266.00 | 287.00 | 265.00 | 284.00 | 52,708 | +20.00(+7.58%) |
Dec 15, 2017 | 275.00 | 275.00 | 263.00 | 264.00 | 202,658 | -8.00(-2.94%) |
Dec 14, 2017 | 279.00 | 281.50 | 271.00 | 272.00 | 47,567 | -9.00(-3.20%) |
Dec 13, 2017 | 287.00 | 287.00 | 278.00 | 281.00 | 90,460 | -7.00(-2.43%) |
Dec 12, 2017 | 293.00 | 293.00 | 286.00 | 288.00 | 36,585 | -2.00(-0.69%) |
Dec 11, 2017 | 290.00 | 296.00 | 289.00 | 290.00 | 32,943 | +0.00(+0.00%) |
Dec 08, 2017 | 285.00 | 292.00 | 281.00 | 290.00 | 26,579 | +0.00(+0.00%) |
Dec 07, 2017 | 281.00 | 285.50 | 278.00 | 28,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 294.00 | 295.00 | 281.00 | 282.00 | 71,914 | -15.00(-5.05%) |
Dec 05, 2017 | 304.00 | 308.00 | 295.00 | 297.00 | 61,401 | -9.00(-2.94%) |
Dec 04, 2017 | 299.00 | 302.50 | 298.51 | 306.00 | 92,530 | +8.00(+2.68%) |
Dec 01, 2017 | 287.00 | 299.00 | 287.00 | 298.00 | 48,068 | +14.00(+4.93%) |
Nov 30, 2017 | 282.00 | 293.50 | 281.00 | 284.00 | 36,248 | +5.00(+1.79%) |
Nov 29, 2017 | 276.00 | 284.50 | 270.00 | 279.00 | 46,300 | +2.00(+0.72%) |
Nov 28, 2017 | 267.00 | 279.00 | 264.00 | 277.00 | 36,080 | +9.00(+3.36%) |
Nov 27, 2017 | 268.00 | 271.50 | 262.00 | 268.00 | 29,088 | -1.00(-0.37%) |
Nov 24, 2017 | 271.00 | 274.00 | 269.00 | 269.00 | 10,982 | -2.00(-0.74%) |
Nov 22, 2017 | 270.00 | 277.00 | 268.00 | 271.00 | 20,982 | +4.00(+1.50%) |
Nov 21, 2017 | 266.00 | 272.00 | 263.50 | 267.00 | 21,797 | +3.00(+1.14%) |
Nov 20, 2017 | 264.00 | 265.00 | 258.50 | 264.00 | 17,430 | -1.00(-0.38%) |
Nov 17, 2017 | 260.00 | 267.00 | 258.00 | 265.00 | 19,848 | +6.00(+2.32%) |
Nov 16, 2017 | 261.00 | 262.00 | 255.00 | 259.00 | 35,546 | -2.00(-0.77%) |
Nov 15, 2017 | 263.00 | 264.00 | 251.00 | 261.00 | 49,926 | -7.00(-2.61%) |
Nov 14, 2017 | 277.00 | 278.00 | 267.00 | 268.00 | 32,315 | -10.00(-3.60%) |
Nov 13, 2017 | 283.00 | 283.00 | 275.00 | 278.00 | 17,814 | -7.00(-2.46%) |
Nov 10, 2017 | 285.00 | 288.00 | 281.00 | 285.00 | 21,869 | +0.00(+0.00%) |
Nov 09, 2017 | 282.00 | 290.00 | 278.00 | 285.00 | 29,497 | +1.00(+0.35%) |
Nov 08, 2017 | 285.00 | 287.00 | 276.00 | 284.00 | 40,422 | -4.80(-1.66%) |
Nov 07, 2017 | 292.00 | 294.00 | 283.00 | 288.80 | 48,479 | -1.20(-0.41%) |
Nov 06, 2017 | 282.00 | 292.00 | 273.00 | 290.00 | 122,392 | +11.20(+4.02%) |
Nov 03, 2017 | 279.00 | 284.00 | 274.50 | 278.80 | 76,592 | -2.20(-0.78%) |
Nov 02, 2017 | 291.00 | 294.00 | 279.00 | 281.00 | 50,033 | -13.00(-4.42%) |
Nov 01, 2017 | 287.00 | 295.00 | 281.00 | 294.00 | 61,685 | +6.00(+2.08%) |
Oct 31, 2017 | 282.00 | 300.00 | 279.00 | 288.00 | 72,228 | +9.00(+3.23%) |
Oct 30, 2017 | 268.00 | 281.00 | 266.00 | 279.00 | 53,390 | +13.00(+4.89%) |
Oct 27, 2017 | 265.00 | 268.00 | 253.00 | 266.00 | 66,059 | +0.20(+0.08%) |
Oct 26, 2017 | 269.00 | 271.00 | 262.00 | 265.80 | 64,442 | -2.20(-0.82%) |
Oct 25, 2017 | 275.00 | 275.00 | 265.00 | 268.00 | 30,914 | -6.00(-2.19%) |
Oct 24, 2017 | 274.00 | 281.00 | 273.50 | 274.00 | 29,933 | +4.00(+1.48%) |
Oct 23, 2017 | 272.00 | 276.00 | 268.00 | 270.00 | 28,756 | -2.00(-0.74%) |
Oct 20, 2017 | 276.00 | 278.00 | 271.00 | 272.00 | 29,538 | -2.00(-0.73%) |
Oct 19, 2017 | 272.00 | 281.00 | 270.00 | 274.00 | 32,712 | +0.00(+0.00%) |
Oct 18, 2017 | 277.00 | 281.00 | 270.00 | 274.00 | 39,110 | -4.00(-1.44%) |
Oct 17, 2017 | 280.00 | 284.00 | 276.00 | 278.00 | 25,316 | -3.00(-1.07%) |
Oct 16, 2017 | 286.00 | 288.50 | 279.00 | 281.00 | 29,156 | -3.00(-1.06%) |
Oct 13, 2017 | 285.00 | 289.50 | 283.00 | 284.00 | 29,049 | -1.00(-0.35%) |
Oct 12, 2017 | 298.00 | 299.00 | 285.00 | 285.00 | 48,237 | -21.00(-6.86%) |
Oct 11, 2017 | 302.00 | 307.00 | 300.00 | 306.00 | 26,418 | +5.00(+1.66%) |
Oct 10, 2017 | 308.00 | 311.00 | 300.00 | 301.00 | 28,789 | -2.00(-0.66%) |
Oct 09, 2017 | 304.00 | 309.00 | 303.00 | 303.00 | 23,892 | +3.00(+1.00%) |
Oct 06, 2017 | 303.00 | 307.00 | 296.00 | 300.00 | 31,444 | -10.00(-3.23%) |
Oct 05, 2017 | 312.00 | 316.00 | 307.00 | 310.00 | 40,734 | +2.00(+0.65%) |
Oct 04, 2017 | 311.00 | 315.00 | 303.00 | 308.00 | 46,996 | +0.20(+0.06%) |
Oct 03, 2017 | 303.00 | 310.00 | 299.50 | 307.80 | 82,856 | +5.80(+1.92%) |
Oct 02, 2017 | 317.00 | 317.00 | 301.00 | 302.00 | 57,487 | -16.00(-5.03%) |
Sep 29, 2017 | 319.00 | 320.00 | 312.00 | 318.00 | 45,981 | -1.00(-0.31%) |
Sep 28, 2017 | 314.00 | 319.50 | 311.00 | 319.00 | 77,122 | +6.00(+1.92%) |
Sep 27, 2017 | 309.00 | 318.00 | 305.00 | 313.00 | 69,773 | +4.00(+1.29%) |
Sep 26, 2017 | 298.00 | 318.00 | 296.00 | 309.00 | 87,089 | +8.00(+2.66%) |
Sep 25, 2017 | 294.00 | 301.50 | 294.00 | 301.00 | 41,404 | +10.00(+3.44%) |
Sep 22, 2017 | 286.00 | 292.00 | 284.00 | 291.00 | 28,585 | +3.00(+1.04%) |
Sep 21, 2017 | 285.00 | 292.00 | 281.00 | 288.00 | 28,702 | +3.20(+1.12%) |
Sep 20, 2017 | 284.00 | 290.00 | 283.00 | 284.80 | 47,435 | +2.80(+0.99%) |
Sep 19, 2017 | 282.00 | 285.00 | 280.00 | 282.00 | 27,916 | +1.00(+0.36%) |
Sep 18, 2017 | 279.00 | 286.00 | 277.00 | 281.00 | 53,535 | +0.00(+0.00%) |
Sep 15, 2017 | 281.00 | 282.00 | 276.00 | 281.00 | 73,871 | +2.00(+0.72%) |
Sep 14, 2017 | 281.00 | 285.00 | 276.00 | 279.00 | 88,584 | -1.00(-0.36%) |
Sep 13, 2017 | 266.00 | 288.00 | 265.00 | 280.00 | 80,492 | +15.00(+5.66%) |
Sep 12, 2017 | 259.00 | 267.00 | 255.00 | 265.00 | 44,883 | +6.00(+2.32%) |
Sep 11, 2017 | 248.00 | 260.00 | 240.00 | 259.00 | 71,484 | +11.00(+4.44%) |
Sep 08, 2017 | 247.00 | 251.00 | 245.00 | 248.00 | 81,061 | -1.00(-0.40%) |
Sep 07, 2017 | 240.00 | 250.00 | 240.00 | 249.00 | 42,783 | +8.00(+3.32%) |
Sep 06, 2017 | 236.00 | 242.00 | 235.50 | 241.00 | 38,157 | +8.00(+3.43%) |
Sep 05, 2017 | 229.00 | 240.00 | 229.00 | 233.00 | 39,520 | +8.00(+3.56%) |