Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 560.89 | 560.89 | 560.89 | 0 | -7.50(-1.32%) | |
Dec 28, 2017 | 545.88 | 570.89 | 545.05 | 568.39 | 6,292 | +11.67(+2.10%) |
Dec 27, 2017 | 562.45 | 564.09 | 556.72 | 556.72 | 2,716 | -2.46(-0.44%) |
Dec 26, 2017 | 552.63 | 564.09 | 552.63 | 559.18 | 3,072 | +5.73(+1.04%) |
Dec 22, 2017 | 553.45 | 556.72 | 549.35 | 553.45 | 4,506 | +2.46(+0.45%) |
Dec 21, 2017 | 546.08 | 563.27 | 543.62 | 550.99 | 5,706 | +9.01(+1.66%) |
Dec 20, 2017 | 542.80 | 550.99 | 541.98 | 541.98 | 7,364 | +2.46(+0.46%) |
Dec 19, 2017 | 573.91 | 573.91 | 537.89 | 539.53 | 10,148 | -34.39(-5.99%) |
Dec 18, 2017 | 560.00 | 577.19 | 560.00 | 573.91 | 9,724 | +18.83(+3.39%) |
Dec 15, 2017 | 551.81 | 560.81 | 550.99 | 555.08 | 23,937 | +2.46(+0.44%) |
Dec 14, 2017 | 557.54 | 561.63 | 548.94 | 552.63 | 5,716 | -6.55(-1.17%) |
Dec 13, 2017 | 548.53 | 562.45 | 546.08 | 559.18 | 5,685 | +9.83(+1.79%) |
Dec 12, 2017 | 547.71 | 553.45 | 537.07 | 549.35 | 6,648 | +3.27(+0.60%) |
Dec 11, 2017 | 542.80 | 548.53 | 542.80 | 546.08 | 5,508 | -2.46(-0.45%) |
Dec 08, 2017 | 549.35 | 553.45 | 546.08 | 548.53 | 3,933 | -1.64(-0.30%) |
Dec 07, 2017 | 545.26 | 555.08 | 542.80 | 550.17 | 4,374 | +0.00(+0.00%) |
Dec 06, 2017 | 538.71 | 553.45 | 536.25 | 550.17 | 6,573 | +10.64(+1.97%) |
Dec 05, 2017 | 532.16 | 541.16 | 526.84 | 539.53 | 6,198 | +6.55(+1.23%) |
Dec 04, 2017 | 533.80 | 541.98 | 528.88 | 532.98 | 8,034 | -0.82(-0.15%) |
Dec 01, 2017 | 530.52 | 536.25 | 526.02 | 533.80 | 4,882 | +0.82(+0.15%) |
Nov 30, 2017 | 541.16 | 541.65 | 528.88 | 532.98 | 7,064 | -8.19(-1.51%) |
Nov 29, 2017 | 519.06 | 541.98 | 519.06 | 541.16 | 6,765 | +22.92(+4.42%) |
Nov 28, 2017 | 524.79 | 524.79 | 514.97 | 518.24 | 5,815 | -6.55(-1.25%) |
Nov 27, 2017 | 531.34 | 532.16 | 522.33 | 524.79 | 4,521 | -7.37(-1.38%) |
Nov 24, 2017 | 528.88 | 532.98 | 527.56 | 532.16 | 2,442 | +4.09(+0.78%) |
Nov 22, 2017 | 529.70 | 536.25 | 528.07 | 528.07 | 3,915 | -2.46(-0.46%) |
Nov 21, 2017 | 525.61 | 539.12 | 525.61 | 530.52 | 4,423 | +6.55(+1.25%) |
Nov 20, 2017 | 526.43 | 527.25 | 518.24 | 523.97 | 4,088 | -3.27(-0.62%) |
Nov 17, 2017 | 516.60 | 531.34 | 515.87 | 527.25 | 3,407 | +7.37(+1.42%) |
Nov 16, 2017 | 514.15 | 527.25 | 514.15 | 519.88 | 4,982 | +4.91(+0.95%) |
Nov 15, 2017 | 512.51 | 519.88 | 510.87 | 514.97 | 5,713 | +0.00(+0.00%) |
Nov 14, 2017 | 512.51 | 518.24 | 510.05 | 514.97 | 5,362 | +0.00(+0.00%) |
Nov 13, 2017 | 514.97 | 517.42 | 510.05 | 514.97 | 3,978 | -1.64(-0.32%) |
Nov 10, 2017 | 516.60 | 524.79 | 515.78 | 516.60 | 2,862 | -4.09(-0.79%) |
Nov 09, 2017 | 518.24 | 524.79 | 514.97 | 520.70 | 4,661 | +0.82(+0.16%) |
Nov 08, 2017 | 507.60 | 524.38 | 506.78 | 519.88 | 6,606 | +12.28(+2.42%) |
Nov 07, 2017 | 513.33 | 528.88 | 504.32 | 507.60 | 9,540 | -6.55(-1.27%) |
Nov 06, 2017 | 515.78 | 518.25 | 510.87 | 514.15 | 5,833 | -2.46(-0.48%) |
Nov 03, 2017 | 546.89 | 566.54 | 508.42 | 516.60 | 13,457 | -64.68(-11.13%) |
Nov 02, 2017 | 576.37 | 585.37 | 565.32 | 581.28 | 5,451 | +4.91(+0.85%) |
Nov 01, 2017 | 578.01 | 582.10 | 568.18 | 576.37 | 4,261 | +0.82(+0.14%) |
Oct 31, 2017 | 568.18 | 577.60 | 562.45 | 575.55 | 6,734 | +10.64(+1.88%) |
Oct 30, 2017 | 567.36 | 567.77 | 560.81 | 564.91 | 4,711 | -4.09(-0.72%) |
Oct 27, 2017 | 569.00 | 573.09 | 562.45 | 569.00 | 4,671 | +3.27(+0.58%) |
Oct 26, 2017 | 580.46 | 581.28 | 564.91 | 565.73 | 6,823 | -11.46(-1.99%) |
Oct 25, 2017 | 568.18 | 578.01 | 568.18 | 577.19 | 7,010 | +8.19(+1.44%) |
Oct 24, 2017 | 557.54 | 571.46 | 555.90 | 569.00 | 5,306 | +13.10(+2.36%) |
Oct 23, 2017 | 563.27 | 564.09 | 555.08 | 555.90 | 4,658 | -4.91(-0.88%) |
Oct 20, 2017 | 581.28 | 581.28 | 559.18 | 560.81 | 5,550 | -16.37(-2.84%) |
Oct 19, 2017 | 575.55 | 579.64 | 571.46 | 577.19 | 5,389 | +0.00(+0.00%) |
Oct 18, 2017 | 572.27 | 583.74 | 572.27 | 577.19 | 3,968 | +4.91(+0.86%) |
Oct 17, 2017 | 575.55 | 579.64 | 568.18 | 572.27 | 5,469 | -1.64(-0.29%) |
Oct 16, 2017 | 582.92 | 589.47 | 573.91 | 573.91 | 4,963 | -6.55(-1.13%) |
Oct 13, 2017 | 582.92 | 584.56 | 575.55 | 580.46 | 4,594 | -0.82(-0.14%) |
Oct 12, 2017 | 565.73 | 582.92 | 565.73 | 581.28 | 4,140 | +15.56(+2.75%) |
Oct 11, 2017 | 567.36 | 572.27 | 560.00 | 565.73 | 4,304 | +0.00(+0.00%) |
Oct 10, 2017 | 567.36 | 569.00 | 561.63 | 565.73 | 5,684 | +1.64(+0.29%) |
Oct 09, 2017 | 561.63 | 568.18 | 560.81 | 564.09 | 4,270 | -0.82(-0.14%) |
Oct 06, 2017 | 555.90 | 564.91 | 551.81 | 564.91 | 5,671 | +7.37(+1.32%) |
Oct 05, 2017 | 549.35 | 562.45 | 548.94 | 557.54 | 5,484 | +9.00(+1.64%) |
Oct 04, 2017 | 546.89 | 550.99 | 541.16 | 548.53 | 3,617 | +0.00(+0.00%) |
Oct 03, 2017 | 551.81 | 551.81 | 541.16 | 548.53 | 5,543 | -3.27(-0.59%) |
Oct 02, 2017 | 546.08 | 552.63 | 542.80 | 551.81 | 6,328 | +5.73(+1.05%) |
Sep 29, 2017 | 550.17 | 550.99 | 541.16 | 546.08 | 6,031 | -3.27(-0.60%) |
Sep 28, 2017 | 532.16 | 550.17 | 528.07 | 549.35 | 8,867 | +15.55(+2.91%) |
Sep 27, 2017 | 527.37 | 534.60 | 520.13 | 533.80 | 10,193 | +6.43(+1.22%) |
Sep 26, 2017 | 523.35 | 531.38 | 522.54 | 527.37 | 5,317 | +4.82(+0.92%) |
Sep 25, 2017 | 520.13 | 532.19 | 519.33 | 522.54 | 7,078 | +2.41(+0.46%) |
Sep 22, 2017 | 521.74 | 525.36 | 520.13 | 520.13 | 3,583 | +2.41(+0.47%) |
Sep 21, 2017 | 516.91 | 530.58 | 516.91 | 517.72 | 5,718 | +0.00(+0.00%) |
Sep 20, 2017 | 516.91 | 520.13 | 514.50 | 517.72 | 7,319 | +4.02(+0.78%) |
Sep 19, 2017 | 518.52 | 520.93 | 509.68 | 513.70 | 6,096 | -4.82(-0.93%) |
Sep 18, 2017 | 523.35 | 525.76 | 514.90 | 518.52 | 5,700 | -2.41(-0.46%) |
Sep 15, 2017 | 520.13 | 524.15 | 514.50 | 520.93 | 12,795 | +2.41(+0.46%) |
Sep 14, 2017 | 524.15 | 524.55 | 511.69 | 518.52 | 5,562 | -6.43(-1.23%) |
Sep 13, 2017 | 517.72 | 524.95 | 517.72 | 524.95 | 6,218 | +5.63(+1.08%) |
Sep 12, 2017 | 519.33 | 524.95 | 516.11 | 519.33 | 7,305 | +1.61(+0.31%) |
Sep 11, 2017 | 511.29 | 519.33 | 511.29 | 517.72 | 5,883 | +10.45(+2.06%) |
Sep 08, 2017 | 500.03 | 512.09 | 498.43 | 507.27 | 5,535 | +5.63(+1.12%) |
Sep 07, 2017 | 502.44 | 504.86 | 498.34 | 501.64 | 3,310 | +0.00(+0.00%) |
Sep 06, 2017 | 496.01 | 504.05 | 495.21 | 501.64 | 5,842 | +6.43(+1.30%) |
Sep 05, 2017 | 504.86 | 506.46 | 491.19 | 495.21 | 6,392 | -8.04(-1.60%) |
Sep 01, 2017 | 501.64 | 505.66 | 497.62 | 503.25 | 4,389 | +4.02(+0.81%) |
Aug 31, 2017 | 496.82 | 502.44 | 494.40 | 499.23 | 6,303 | +4.02(+0.81%) |
Aug 30, 2017 | 490.38 | 496.82 | 485.56 | 495.21 | 5,146 | +8.04(+1.65%) |
Aug 29, 2017 | 482.35 | 491.19 | 482.35 | 487.17 | 3,776 | +0.80(+0.17%) |
Aug 28, 2017 | 490.38 | 494.40 | 482.35 | 486.37 | 3,783 | -3.22(-0.66%) |
Aug 25, 2017 | 491.19 | 492.80 | 484.76 | 489.58 | 4,119 | +0.00(+0.00%) |
Aug 24, 2017 | 487.17 | 491.19 | 486.37 | 489.58 | 5,884 | +5.63(+1.16%) |
Aug 23, 2017 | 482.35 | 492.80 | 480.74 | 483.95 | 5,308 | -4.02(-0.82%) |
Aug 22, 2017 | 479.93 | 491.99 | 479.93 | 487.97 | 5,607 | +8.04(+1.68%) |
Aug 21, 2017 | 476.72 | 481.94 | 474.31 | 479.93 | 4,114 | +4.02(+0.84%) |
Aug 18, 2017 | 482.35 | 483.95 | 475.11 | 475.91 | 7,139 | -11.25(-2.31%) |
Aug 17, 2017 | 490.38 | 499.23 | 486.37 | 487.17 | 6,227 | -6.43(-1.30%) |
Aug 16, 2017 | 486.37 | 498.83 | 486.37 | 493.60 | 7,782 | +6.43(+1.32%) |
Aug 15, 2017 | 490.38 | 490.46 | 480.74 | 487.17 | 6,388 | -4.82(-0.98%) |
Aug 14, 2017 | 487.97 | 494.40 | 483.15 | 491.99 | 7,600 | +10.45(+2.17%) |
Aug 11, 2017 | 471.09 | 483.15 | 471.09 | 481.54 | 7,949 | +2.41(+0.50%) |
Aug 10, 2017 | 476.72 | 481.54 | 473.50 | 479.13 | 6,992 | +3.22(+0.68%) |
Aug 09, 2017 | 489.58 | 489.58 | 475.11 | 475.91 | 12,287 | -13.67(-2.79%) |
Aug 08, 2017 | 504.05 | 508.07 | 484.76 | 489.58 | 10,686 | -17.69(-3.49%) |
Aug 07, 2017 | 503.25 | 508.88 | 500.03 | 507.27 | 4,146 | +4.02(+0.80%) |
Aug 04, 2017 | 484.76 | 503.25 | 475.91 | 503.25 | 6,332 | +10.45(+2.12%) |
Aug 03, 2017 | 500.84 | 505.66 | 487.97 | 492.80 | 4,550 | -7.23(-1.45%) |
Aug 02, 2017 | 508.88 | 508.88 | 496.82 | 500.03 | 4,511 | -8.84(-1.74%) |
Aug 01, 2017 | 507.27 | 510.40 | 500.03 | 508.88 | 4,269 | +3.22(+0.64%) |
Jul 31, 2017 | 509.68 | 512.89 | 497.62 | 505.66 | 4,949 | -5.63(-1.10%) |
Jul 28, 2017 | 504.86 | 512.89 | 502.44 | 511.29 | 5,265 | +5.63(+1.11%) |
Jul 27, 2017 | 494.40 | 507.67 | 492.80 | 505.66 | 5,916 | +11.25(+2.28%) |
Jul 26, 2017 | 504.86 | 504.88 | 494.40 | 494.40 | 3,954 | -6.43(-1.28%) |
Jul 25, 2017 | 491.99 | 503.25 | 491.99 | 500.84 | 5,635 | +11.25(+2.30%) |
Jul 24, 2017 | 494.40 | 497.62 | 483.15 | 489.58 | 13,349 | -4.02(-0.81%) |
Jul 21, 2017 | 516.11 | 516.11 | 492.80 | 493.60 | 9,990 | -16.88(-3.31%) |
Jul 20, 2017 | 520.93 | 520.93 | 507.27 | 510.48 | 6,545 | -11.25(-2.16%) |
Jul 19, 2017 | 513.70 | 521.74 | 510.88 | 521.74 | 5,006 | +5.63(+1.09%) |
Jul 18, 2017 | 508.88 | 522.54 | 508.07 | 516.11 | 7,698 | +4.82(+0.94%) |
Jul 17, 2017 | 491.99 | 513.70 | 487.97 | 511.29 | 12,203 | +16.08(+3.25%) |
Jul 14, 2017 | 488.78 | 495.61 | 487.97 | 495.21 | 5,806 | +5.63(+1.15%) |
Jul 13, 2017 | 486.37 | 491.19 | 482.52 | 489.58 | 6,199 | +1.61(+0.33%) |
Jul 12, 2017 | 488.78 | 497.62 | 483.15 | 487.97 | 4,694 | +2.41(+0.50%) |
Jul 11, 2017 | 475.91 | 486.37 | 473.50 | 485.56 | 6,491 | +10.45(+2.20%) |
Jul 10, 2017 | 484.76 | 489.18 | 475.11 | 475.11 | 6,993 | -10.45(-2.15%) |
Jul 07, 2017 | 483.95 | 490.38 | 480.74 | 485.56 | 8,171 | +3.21(+0.67%) |
Jul 06, 2017 | 491.19 | 494.40 | 480.74 | 482.35 | 9,984 | -12.06(-2.44%) |
Jul 05, 2017 | 499.23 | 501.64 | 488.78 | 494.40 | 7,662 | -8.84(-1.76%) |
Jul 03, 2017 | 487.97 | 505.66 | 487.17 | 503.25 | 4,252 | +14.47(+2.96%) |
Jun 30, 2017 | 496.01 | 500.03 | 483.15 | 488.78 | 7,893 | -7.24(-1.46%) |
Jun 29, 2017 | 501.64 | 505.66 | 488.78 | 496.01 | 6,750 | -5.63(-1.12%) |
Jun 28, 2017 | 501.64 | 512.49 | 501.24 | 501.64 | 10,581 | +1.61(+0.32%) |
Jun 27, 2017 | 517.38 | 520.54 | 499.24 | 500.03 | 10,021 | -18.14(-3.50%) |
Jun 26, 2017 | 507.13 | 518.17 | 504.76 | 518.17 | 7,898 | +14.20(+2.82%) |
Jun 23, 2017 | 501.61 | 505.55 | 497.67 | 503.98 | 7,720 | +3.16(+0.63%) |
Jun 22, 2017 | 494.51 | 505.55 | 494.51 | 500.82 | 4,463 | +5.52(+1.11%) |
Jun 21, 2017 | 512.65 | 513.44 | 494.51 | 495.30 | 7,495 | -17.35(-3.38%) |
Jun 20, 2017 | 517.38 | 521.33 | 505.55 | 512.65 | 6,666 | -5.52(-1.07%) |
Jun 19, 2017 | 507.92 | 522.12 | 507.13 | 518.17 | 5,964 | +9.47(+1.86%) |
Jun 16, 2017 | 504.76 | 511.86 | 504.76 | 508.71 | 14,196 | +0.00(+0.00%) |
Jun 15, 2017 | 506.34 | 517.38 | 504.76 | 508.71 | 5,849 | -3.16(-0.62%) |
Jun 14, 2017 | 522.12 | 523.69 | 509.10 | 511.86 | 6,383 | -8.68(-1.67%) |
Jun 13, 2017 | 521.33 | 527.64 | 507.37 | 520.54 | 8,790 | -0.79(-0.15%) |
Jun 12, 2017 | 526.85 | 537.89 | 516.59 | 521.33 | 9,938 | -4.73(-0.90%) |
Jun 09, 2017 | 512.65 | 529.21 | 507.92 | 526.06 | 9,296 | +13.41(+2.62%) |
Jun 08, 2017 | 492.93 | 514.23 | 489.78 | 512.65 | 10,690 | +18.14(+3.67%) |
Jun 07, 2017 | 495.30 | 500.03 | 492.14 | 494.51 | 4,688 | -2.37(-0.48%) |
Jun 06, 2017 | 492.14 | 503.19 | 488.20 | 496.88 | 5,785 | +1.58(+0.32%) |
Jun 05, 2017 | 504.76 | 505.55 | 493.72 | 495.30 | 3,690 | -10.25(-2.03%) |
Jun 02, 2017 | 496.09 | 510.29 | 496.09 | 505.55 | 7,880 | +6.31(+1.26%) |
Jun 01, 2017 | 485.05 | 500.82 | 481.10 | 499.24 | 6,346 | +13.41(+2.76%) |
May 31, 2017 | 481.10 | 486.62 | 470.85 | 485.83 | 7,973 | +2.37(+0.49%) |
May 30, 2017 | 493.72 | 496.88 | 482.68 | 483.47 | 4,663 | -13.41(-2.70%) |
May 26, 2017 | 496.88 | 500.03 | 492.14 | 496.88 | 3,576 | -0.79(-0.16%) |
May 25, 2017 | 507.92 | 515.02 | 493.72 | 497.67 | 5,038 | -10.25(-2.02%) |
May 24, 2017 | 503.98 | 513.83 | 497.67 | 507.92 | 5,820 | +3.15(+0.63%) |
May 23, 2017 | 509.50 | 513.44 | 503.98 | 504.76 | 6,308 | -2.37(-0.47%) |
May 22, 2017 | 502.40 | 512.65 | 498.45 | 507.13 | 9,605 | +7.10(+1.42%) |
May 19, 2017 | 481.89 | 503.98 | 481.89 | 500.03 | 10,188 | +15.77(+3.26%) |
May 18, 2017 | 468.48 | 486.62 | 464.54 | 484.26 | 10,015 | +17.35(+3.72%) |
May 17, 2017 | 462.96 | 470.06 | 458.55 | 466.91 | 8,456 | -0.79(-0.17%) |
May 16, 2017 | 470.06 | 470.06 | 460.60 | 467.69 | 5,980 | +1.58(+0.34%) |
May 15, 2017 | 466.12 | 475.98 | 462.18 | 466.12 | 8,654 | -1.58(-0.34%) |
May 12, 2017 | 481.10 | 482.68 | 462.95 | 467.69 | 11,119 | -18.14(-3.73%) |
May 11, 2017 | 481.89 | 487.41 | 475.58 | 485.83 | 11,211 | -0.79(-0.16%) |
May 10, 2017 | 471.64 | 488.99 | 464.54 | 486.62 | 8,596 | +14.99(+3.18%) |
May 09, 2017 | 480.31 | 481.10 | 465.33 | 471.64 | 10,972 | -7.89(-1.64%) |
May 08, 2017 | 488.20 | 488.99 | 467.69 | 479.53 | 11,036 | -8.68(-1.78%) |
May 05, 2017 | 497.67 | 507.13 | 480.24 | 488.20 | 10,062 | -5.52(-1.12%) |
May 04, 2017 | 507.92 | 507.92 | 483.47 | 493.72 | 12,161 | -14.99(-2.95%) |
May 03, 2017 | 503.98 | 513.44 | 498.85 | 508.71 | 10,754 | +1.58(+0.31%) |
May 02, 2017 | 505.55 | 508.71 | 498.45 | 507.13 | 7,444 | +1.58(+0.31%) |
May 01, 2017 | 494.51 | 515.02 | 491.28 | 505.55 | 10,325 | +12.62(+2.56%) |
Apr 28, 2017 | 508.71 | 509.50 | 486.23 | 492.93 | 12,899 | -14.98(-2.95%) |
Apr 27, 2017 | 522.90 | 523.68 | 507.13 | 507.92 | 6,825 | -13.41(-2.57%) |
Apr 26, 2017 | 514.23 | 526.85 | 511.85 | 521.33 | 10,454 | +4.73(+0.92%) |
Apr 25, 2017 | 508.71 | 517.38 | 503.98 | 516.59 | 8,318 | +9.46(+1.87%) |
Apr 24, 2017 | 511.86 | 511.86 | 497.67 | 507.13 | 10,574 | +3.94(+0.78%) |
Apr 21, 2017 | 509.50 | 509.50 | 496.88 | 503.19 | 7,028 | -8.68(-1.69%) |
Apr 20, 2017 | 508.71 | 511.86 | 500.82 | 511.86 | 6,029 | +4.73(+0.93%) |
Apr 19, 2017 | 503.19 | 512.65 | 503.19 | 507.13 | 6,199 | +3.15(+0.63%) |
Apr 18, 2017 | 502.40 | 507.52 | 498.45 | 503.98 | 6,948 | -0.79(-0.16%) |
Apr 17, 2017 | 506.34 | 507.13 | 497.67 | 504.76 | 7,462 | +0.00(+0.00%) |
Apr 13, 2017 | 497.67 | 507.13 | 496.88 | 504.76 | 11,051 | +5.52(+1.11%) |
Apr 12, 2017 | 512.65 | 512.65 | 497.27 | 499.24 | 10,139 | -12.62(-2.47%) |
Apr 11, 2017 | 505.55 | 514.23 | 502.40 | 511.86 | 9,384 | +6.31(+1.25%) |
Apr 10, 2017 | 492.93 | 507.59 | 488.20 | 505.55 | 18,316 | +18.93(+3.89%) |
Apr 07, 2017 | 501.61 | 505.55 | 485.05 | 486.62 | 10,263 | -16.56(-3.29%) |
Apr 06, 2017 | 492.93 | 506.34 | 486.62 | 503.19 | 10,004 | +11.83(+2.41%) |
Apr 05, 2017 | 495.30 | 509.50 | 487.41 | 491.36 | 13,698 | +1.58(+0.32%) |
Apr 04, 2017 | 488.99 | 499.19 | 482.68 | 489.78 | 8,826 | +0.00(+0.00%) |
Apr 03, 2017 | 503.19 | 504.76 | 480.31 | 489.78 | 16,698 | -12.62(-2.51%) |
Mar 31, 2017 | 503.98 | 507.92 | 498.45 | 502.40 | 12,529 | +0.79(+0.16%) |
Mar 30, 2017 | 498.45 | 503.47 | 488.99 | 501.61 | 11,641 | +3.15(+0.63%) |
Mar 29, 2017 | 462.18 | 503.19 | 459.41 | 498.45 | 44,227 | +46.53(+10.30%) |
Mar 28, 2017 | 448.83 | 452.69 | 438.79 | 451.92 | 16,098 | +3.86(+0.86%) |
Mar 27, 2017 | 451.92 | 455.78 | 444.20 | 448.06 | 15,592 | -3.86(-0.85%) |
Mar 24, 2017 | 453.47 | 457.33 | 448.06 | 451.92 | 11,085 | +1.55(+0.34%) |
Mar 23, 2017 | 449.60 | 458.49 | 449.60 | 450.38 | 16,415 | -1.55(-0.34%) |
Mar 22, 2017 | 469.69 | 475.87 | 448.06 | 451.92 | 16,008 | -3.86(-0.85%) |
Mar 21, 2017 | 467.37 | 471.23 | 448.06 | 455.78 | 11,057 | -11.59(-2.48%) |
Mar 20, 2017 | 482.82 | 482.82 | 465.05 | 467.37 | 10,456 | -16.22(-3.35%) |
Mar 17, 2017 | 482.05 | 485.14 | 476.64 | 483.60 | 19,184 | +1.55(+0.32%) |
Mar 16, 2017 | 481.28 | 490.55 | 477.41 | 482.05 | 9,828 | +0.77(+0.16%) |
Mar 15, 2017 | 475.10 | 485.91 | 470.46 | 481.28 | 11,820 | +8.50(+1.80%) |
Mar 14, 2017 | 466.60 | 476.64 | 458.87 | 472.78 | 6,723 | +3.86(+0.82%) |
Mar 13, 2017 | 468.92 | 478.19 | 466.60 | 468.92 | 7,408 | -0.77(-0.16%) |
Mar 10, 2017 | 481.28 | 483.16 | 468.92 | 469.69 | 7,167 | -2.32(-0.49%) |
Mar 09, 2017 | 486.69 | 490.55 | 470.46 | 472.01 | 16,013 | -14.68(-3.02%) |
Mar 08, 2017 | 500.59 | 505.23 | 482.82 | 486.69 | 11,366 | -14.68(-2.93%) |
Mar 07, 2017 | 502.13 | 503.68 | 490.55 | 501.36 | 12,581 | +0.00(+0.00%) |
Mar 06, 2017 | 496.73 | 504.84 | 490.55 | 501.36 | 9,404 | +2.32(+0.46%) |
Mar 03, 2017 | 494.41 | 499.05 | 480.50 | 499.05 | 13,889 | +5.41(+1.10%) |
Mar 02, 2017 | 504.45 | 506.77 | 490.55 | 493.64 | 11,684 | -12.36(-2.44%) |
Mar 01, 2017 | 509.09 | 520.67 | 505.23 | 506.00 | 12,115 | -1.55(-0.30%) |
Feb 28, 2017 | 530.72 | 532.26 | 506.77 | 507.54 | 16,547 | -17.77(-3.38%) |
Feb 27, 2017 | 506.77 | 535.35 | 504.46 | 525.31 | 21,744 | +30.13(+6.08%) |
Feb 24, 2017 | 561.62 | 561.62 | 488.23 | 495.18 | 39,104 | -74.16(-13.03%) |
Feb 23, 2017 | 583.25 | 583.25 | 562.39 | 569.34 | 13,537 | -10.04(-1.73%) |
Feb 22, 2017 | 587.88 | 593.29 | 575.52 | 579.39 | 12,046 | -6.18(-1.06%) |
Feb 21, 2017 | 583.25 | 597.54 | 580.16 | 585.57 | 17,240 | -5.41(-0.91%) |
Feb 17, 2017 | 590.97 | 590.97 | 590.97 | 0 | -2.32(-0.39%) | |
Feb 16, 2017 | 601.02 | 610.29 | 590.97 | 593.29 | 4,620 | -9.27(-1.54%) |
Feb 15, 2017 | 597.93 | 605.65 | 591.36 | 602.56 | 4,747 | +0.77(+0.13%) |
Feb 14, 2017 | 596.38 | 602.56 | 590.97 | 601.79 | 4,935 | +1.54(+0.26%) |
Feb 13, 2017 | 602.56 | 606.42 | 598.31 | 600.24 | 3,636 | -3.09(-0.51%) |
Feb 10, 2017 | 595.61 | 605.65 | 592.52 | 603.33 | 6,158 | +10.81(+1.83%) |
Feb 09, 2017 | 595.61 | 597.15 | 589.43 | 592.52 | 3,857 | -0.77(-0.13%) |
Feb 08, 2017 | 592.52 | 594.45 | 584.02 | 593.29 | 5,186 | +1.55(+0.26%) |
Feb 07, 2017 | 600.24 | 606.42 | 589.43 | 591.75 | 4,670 | -4.63(-0.78%) |
Feb 06, 2017 | 613.38 | 613.38 | 593.29 | 596.38 | 6,129 | -19.31(-3.14%) |
Feb 03, 2017 | 594.84 | 616.47 | 591.75 | 615.70 | 7,834 | +28.58(+4.87%) |
Feb 02, 2017 | 580.16 | 588.64 | 575.52 | 587.11 | 6,370 | +6.18(+1.06%) |
Feb 01, 2017 | 590.20 | 604.88 | 578.61 | 580.93 | 6,276 | -6.18(-1.05%) |
Jan 31, 2017 | 595.61 | 598.70 | 580.16 | 587.11 | 7,118 | -8.50(-1.43%) |
Jan 30, 2017 | 627.28 | 629.60 | 595.61 | 595.61 | 8,330 | -39.40(-6.20%) |
Jan 27, 2017 | 635.78 | 635.78 | 619.55 | 635.01 | 8,357 | +2.32(+0.37%) |
Jan 26, 2017 | 616.47 | 633.46 | 613.38 | 632.69 | 7,551 | +19.31(+3.15%) |
Jan 25, 2017 | 608.74 | 624.19 | 606.42 | 613.38 | 5,346 | +6.18(+1.02%) |
Jan 24, 2017 | 593.29 | 612.61 | 587.88 | 607.20 | 7,567 | +13.90(+2.34%) |
Jan 23, 2017 | 588.66 | 596.38 | 587.11 | 593.29 | 6,558 | +6.18(+1.05%) |
Jan 20, 2017 | 587.11 | 600.24 | 585.57 | 587.11 | 3,417 | +0.00(+0.00%) |
Jan 19, 2017 | 597.93 | 601.02 | 579.77 | 587.11 | 5,967 | -11.59(-1.94%) |
Jan 18, 2017 | 596.38 | 601.02 | 588.66 | 598.70 | 4,526 | +3.86(+0.65%) |
Jan 17, 2017 | 598.70 | 601.02 | 590.20 | 594.84 | 5,056 | +0.00(+0.00%) |
Jan 13, 2017 | 594.84 | 594.84 | 594.84 | 0 | +5.41(+0.92%) | |
Jan 12, 2017 | 602.56 | 603.33 | 579.39 | 589.43 | 8,742 | -14.68(-2.43%) |
Jan 11, 2017 | 595.61 | 609.51 | 591.75 | 604.11 | 9,002 | -3.86(-0.64%) |
Jan 10, 2017 | 594.06 | 614.92 | 590.20 | 607.97 | 9,058 | +13.13(+2.21%) |
Jan 09, 2017 | 598.70 | 599.86 | 583.63 | 594.84 | 10,436 | -4.63(-0.77%) |
Jan 06, 2017 | 602.56 | 606.42 | 581.70 | 599.47 | 8,294 | -3.86(-0.64%) |
Jan 05, 2017 | 604.11 | 611.83 | 599.47 | 603.33 | 6,695 | -9.27(-1.51%) |
Jan 04, 2017 | 586.34 | 612.61 | 579.39 | 612.61 | 9,867 | +0.77(+0.13%) |