Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 554.23 | 555.89 | 553.92 | 555.73 | 0 | +0.79(+0.14%) |
Apr 29, 2018 | 554.84 | 556.15 | 553.16 | 554.94 | 0 | +0.00(+0.00%) |
Apr 28, 2018 | 554.84 | 556.15 | 553.16 | 554.94 | 0 | +0.00(+0.00%) |
Apr 27, 2018 | 554.84 | 556.15 | 553.16 | 554.94 | 0 | +0.53(+0.10%) |
Apr 26, 2018 | 549.90 | 554.76 | 548.84 | 554.41 | 0 | +2.68(+0.49%) |
Apr 25, 2018 | 551.08 | 553.57 | 548.79 | 551.73 | 0 | -4.71(-0.85%) |
Apr 24, 2018 | 552.48 | 556.51 | 552.29 | 556.44 | 0 | +2.19(+0.40%) |
Apr 23, 2018 | 550.17 | 554.33 | 549.02 | 554.25 | 0 | +3.87(+0.70%) |
Apr 22, 2018 | 549.13 | 552.04 | 548.57 | 550.38 | 0 | +0.00(+0.00%) |
Apr 21, 2018 | 549.13 | 552.04 | 548.57 | 550.38 | 0 | +0.00(+0.00%) |
Apr 20, 2018 | 549.13 | 552.04 | 548.57 | 550.38 | 0 | -0.93(-0.17%) |
Apr 19, 2018 | 553.72 | 553.83 | 550.01 | 551.31 | 0 | -2.04(-0.37%) |
Apr 18, 2018 | 550.62 | 553.83 | 550.62 | 553.35 | 0 | +2.03(+0.37%) |
Apr 17, 2018 | 548.10 | 552.33 | 547.31 | 551.32 | 0 | +4.70(+0.86%) |
Apr 16, 2018 | 548.43 | 549.02 | 545.96 | 546.62 | 0 | -1.43(-0.26%) |
Apr 15, 2018 | 547.99 | 549.07 | 546.54 | 548.05 | 0 | +0.00(+0.00%) |
Apr 14, 2018 | 547.99 | 549.07 | 546.54 | 548.05 | 0 | +0.00(+0.00%) |
Apr 13, 2018 | 547.99 | 549.07 | 546.54 | 548.05 | 0 | +0.15(+0.03%) |
Apr 12, 2018 | 545.10 | 548.75 | 544.56 | 547.90 | 0 | +3.40(+0.62%) |
Apr 11, 2018 | 544.19 | 545.53 | 542.16 | 544.50 | 0 | -0.75(-0.14%) |
Apr 10, 2018 | 543.11 | 545.57 | 541.39 | 545.25 | 0 | +5.35(+0.99%) |
Apr 09, 2018 | 540.39 | 541.65 | 537.53 | 539.90 | 0 | +0.61(+0.11%) |
Apr 08, 2018 | 538.11 | 541.14 | 537.60 | 539.29 | 0 | +0.00(+0.00%) |
Apr 07, 2018 | 538.11 | 541.14 | 537.60 | 539.29 | 0 | +0.00(+0.00%) |
Apr 06, 2018 | 538.11 | 541.14 | 537.60 | 539.29 | 0 | -1.20(-0.22%) |
Apr 05, 2018 | 534.45 | 541.10 | 533.64 | 540.49 | 0 | +14.30(+2.72%) |
Apr 04, 2018 | 528.96 | 529.39 | 521.68 | 526.19 | 0 | -2.29(-0.43%) |
Apr 03, 2018 | 525.32 | 530.40 | 524.29 | 528.48 | 0 | -1.04(-0.20%) |
Apr 02, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Apr 01, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Mar 31, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Mar 30, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +0.00(+0.00%) |
Mar 29, 2018 | 528.13 | 532.22 | 526.23 | 529.52 | 0 | +2.52(+0.48%) |
Mar 28, 2018 | 521.04 | 527.10 | 517.70 | 527.00 | 0 | +1.24(+0.24%) |
Mar 27, 2018 | 527.16 | 528.14 | 524.91 | 525.76 | 0 | +7.01(+1.35%) |
Mar 26, 2018 | 522.68 | 524.80 | 516.58 | 518.75 | 0 | -2.70(-0.52%) |
Mar 25, 2018 | 523.67 | 525.24 | 517.88 | 521.45 | 0 | +0.00(+0.00%) |
Mar 24, 2018 | 523.67 | 525.24 | 517.88 | 521.45 | 0 | +0.00(+0.00%) |
Mar 23, 2018 | 523.67 | 525.24 | 517.88 | 521.45 | 0 | -6.92(-1.31%) |
Mar 22, 2018 | 532.81 | 536.05 | 524.57 | 528.37 | 0 | -8.11(-1.51%) |
Mar 21, 2018 | 535.46 | 536.57 | 533.22 | 536.48 | 0 | +1.03(+0.19%) |
Mar 20, 2018 | 532.45 | 536.11 | 530.79 | 535.45 | 0 | +3.93(+0.74%) |
Mar 19, 2018 | 536.29 | 536.76 | 530.31 | 531.52 | 0 | -5.40(-1.01%) |
Mar 18, 2018 | 533.53 | 537.82 | 533.36 | 536.92 | 0 | +0.00(+0.00%) |
Mar 17, 2018 | 533.53 | 537.82 | 533.36 | 536.92 | 0 | +0.00(+0.00%) |
Mar 16, 2018 | 533.53 | 537.82 | 533.36 | 536.92 | 0 | +3.62(+0.68%) |
Mar 15, 2018 | 532.93 | 534.29 | 530.77 | 533.30 | 0 | +2.33(+0.44%) |
Mar 14, 2018 | 531.23 | 534.64 | 529.89 | 530.97 | 0 | -1.55(-0.29%) |
Mar 13, 2018 | 538.53 | 539.53 | 530.52 | 532.52 | 0 | -5.91(-1.10%) |
Mar 12, 2018 | 539.73 | 539.75 | 536.25 | 538.43 | 0 | +1.29(+0.24%) |
Mar 11, 2018 | 534.87 | 537.91 | 534.32 | 537.14 | 0 | +0.00(+0.00%) |
Mar 10, 2018 | 534.87 | 537.91 | 534.32 | 537.14 | 0 | +0.00(+0.00%) |
Mar 09, 2018 | 534.87 | 537.91 | 534.32 | 537.14 | 0 | +1.92(+0.36%) |
Mar 08, 2018 | 531.33 | 536.56 | 530.44 | 535.22 | 0 | +4.51(+0.85%) |
Mar 07, 2018 | 526.02 | 531.23 | 524.83 | 530.71 | 0 | +2.35(+0.44%) |
Mar 06, 2018 | 530.92 | 531.07 | 528.33 | 528.36 | 0 | +1.85(+0.35%) |
Mar 05, 2018 | 517.79 | 527.32 | 517.79 | 526.51 | 0 | +7.79(+1.50%) |
Mar 04, 2018 | 524.78 | 525.61 | 517.27 | 518.72 | 0 | +0.00(+0.00%) |
Mar 03, 2018 | 524.78 | 525.61 | 517.27 | 518.72 | 0 | +0.00(+0.00%) |
Mar 02, 2018 | 524.78 | 525.61 | 517.27 | 518.72 | 0 | -10.87(-2.05%) |
Mar 01, 2018 | 533.05 | 533.38 | 527.10 | 529.59 | 0 | -5.99(-1.12%) |
Feb 28, 2018 | 535.69 | 539.08 | 535.24 | 535.58 | 0 | -2.25(-0.42%) |
Feb 27, 2018 | 540.36 | 540.65 | 536.57 | 537.83 | 0 | -0.48(-0.09%) |
Feb 26, 2018 | 536.88 | 540.18 | 536.64 | 538.31 | 0 | +4.22(+0.79%) |
Feb 25, 2018 | 533.68 | 534.58 | 531.23 | 534.09 | 0 | +0.00(+0.00%) |
Feb 24, 2018 | 533.68 | 534.58 | 531.23 | 534.09 | 0 | +0.00(+0.00%) |
Feb 23, 2018 | 533.68 | 534.58 | 531.23 | 534.09 | 0 | +1.45(+0.27%) |
Feb 22, 2018 | 530.11 | 533.51 | 528.37 | 532.64 | 0 | -1.31(-0.25%) |
Feb 21, 2018 | 531.46 | 534.47 | 529.54 | 533.95 | 0 | +1.02(+0.19%) |
Feb 20, 2018 | 528.68 | 533.33 | 528.02 | 532.93 | 0 | +4.17(+0.79%) |
Feb 19, 2018 | 533.79 | 533.79 | 527.85 | 528.76 | 0 | -3.51(-0.66%) |
Feb 18, 2018 | 530.72 | 533.00 | 529.96 | 532.27 | 0 | +0.00(+0.00%) |
Feb 17, 2018 | 530.72 | 533.00 | 529.96 | 532.27 | 0 | +0.00(+0.00%) |
Feb 16, 2018 | 530.72 | 533.00 | 529.96 | 532.27 | 0 | +4.70(+0.89%) |
Feb 15, 2018 | 528.06 | 529.43 | 525.58 | 527.57 | 0 | +1.93(+0.37%) |
Feb 14, 2018 | 523.98 | 527.48 | 518.05 | 525.64 | 0 | +5.07(+0.97%) |
Feb 13, 2018 | 524.78 | 525.27 | 520.57 | 520.57 | 0 | -3.53(-0.67%) |
Feb 12, 2018 | 524.30 | 526.57 | 521.61 | 524.10 | 0 | +5.77(+1.11%) |
Feb 11, 2018 | 522.97 | 525.40 | 515.96 | 518.33 | 0 | +0.00(+0.00%) |
Feb 10, 2018 | 522.97 | 525.40 | 515.96 | 518.33 | 0 | +0.00(+0.00%) |
Feb 09, 2018 | 522.97 | 525.40 | 515.96 | 518.33 | 0 | -7.79(-1.48%) |
Feb 08, 2018 | 532.94 | 533.87 | 524.21 | 526.12 | 0 | -10.24(-1.91%) |
Feb 07, 2018 | 533.73 | 537.72 | 529.52 | 536.36 | 0 | +10.18(+1.93%) |
Feb 06, 2018 | 523.19 | 533.60 | 522.20 | 526.18 | 0 | -16.47(-3.04%) |
Feb 05, 2018 | 544.07 | 545.16 | 540.77 | 542.65 | 0 | -7.43(-1.35%) |
Feb 04, 2018 | 555.70 | 555.70 | 549.95 | 550.08 | 0 | +0.00(+0.00%) |
Feb 03, 2018 | 555.70 | 555.70 | 549.95 | 550.08 | 0 | +0.00(+0.00%) |
Feb 02, 2018 | 555.70 | 555.70 | 549.95 | 550.08 | 0 | -6.79(-1.22%) |
Feb 01, 2018 | 563.02 | 563.54 | 555.84 | 556.87 | 0 | -3.65(-0.65%) |
Jan 31, 2018 | 560.43 | 562.08 | 559.15 | 560.52 | 0 | -0.48(-0.09%) |
Jan 30, 2018 | 563.23 | 564.76 | 559.88 | 561.00 | 0 | -5.06(-0.89%) |
Jan 29, 2018 | 567.58 | 567.58 | 565.08 | 566.06 | 0 | -0.73(-0.13%) |
Jan 28, 2018 | 565.00 | 567.70 | 564.40 | 566.79 | 0 | +0.00(+0.00%) |
Jan 27, 2018 | 565.00 | 567.70 | 564.40 | 566.79 | 0 | +0.00(+0.00%) |
Jan 26, 2018 | 565.00 | 567.70 | 564.40 | 566.79 | 0 | +1.72(+0.30%) |
Jan 25, 2018 | 564.80 | 569.21 | 563.35 | 565.07 | 0 | -0.97(-0.17%) |
Jan 24, 2018 | 570.04 | 570.44 | 566.04 | 566.04 | 0 | -4.56(-0.80%) |
Jan 23, 2018 | 572.75 | 572.81 | 569.26 | 570.60 | 0 | -0.22(-0.04%) |
Jan 22, 2018 | 569.08 | 570.90 | 568.86 | 570.82 | 0 | +1.52(+0.27%) |
Jan 21, 2018 | 565.67 | 570.27 | 565.54 | 569.30 | 0 | +0.00(+0.00%) |
Jan 20, 2018 | 565.67 | 570.27 | 565.54 | 569.30 | 0 | +0.00(+0.00%) |
Jan 19, 2018 | 565.67 | 570.27 | 565.54 | 569.30 | 0 | +2.81(+0.50%) |
Jan 18, 2018 | 565.88 | 566.49 | 564.15 | 566.49 | 0 | +3.21(+0.57%) |
Jan 17, 2018 | 561.72 | 564.09 | 561.33 | 563.28 | 0 | +2.10(+0.37%) |
Jan 16, 2018 | 561.70 | 562.70 | 560.26 | 561.18 | 0 | +0.12(+0.02%) |
Jan 15, 2018 | 561.50 | 562.23 | 559.86 | 561.06 | 0 | -0.04(-0.01%) |
Jan 14, 2018 | 559.99 | 561.10 | 557.93 | 561.10 | 0 | +0.00(+0.00%) |
Jan 13, 2018 | 559.99 | 561.10 | 557.93 | 561.10 | 0 | +0.00(+0.00%) |
Jan 12, 2018 | 559.99 | 561.10 | 557.93 | 561.10 | 0 | +2.21(+0.40%) |
Jan 11, 2018 | 561.33 | 561.33 | 557.83 | 558.89 | 0 | -1.55(-0.28%) |
Jan 10, 2018 | 562.17 | 563.30 | 559.16 | 560.44 | 0 | -2.60(-0.46%) |
Jan 09, 2018 | 562.24 | 563.31 | 561.24 | 563.04 | 0 | +2.15(+0.38%) |
Jan 08, 2018 | 559.82 | 561.32 | 559.53 | 560.89 | 0 | +2.73(+0.49%) |
Jan 07, 2018 | 554.59 | 558.16 | 554.17 | 558.16 | 0 | +0.00(+0.00%) |
Jan 06, 2018 | 554.59 | 558.16 | 554.17 | 558.16 | 0 | +0.00(+0.00%) |
Jan 05, 2018 | 554.59 | 558.16 | 554.17 | 558.16 | 0 | +4.10(+0.74%) |
Jan 04, 2018 | 551.37 | 555.00 | 550.91 | 554.06 | 0 | +4.72(+0.86%) |
Jan 03, 2018 | 546.46 | 551.02 | 546.10 | 549.34 | 0 | +4.55(+0.84%) |
Jan 02, 2018 | 545.24 | 545.38 | 540.34 | 544.79 | 0 | +0.21(+0.04%) |
Jan 01, 2018 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | +0.00(+0.00%) |
Dec 31, 2017 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | +0.00(+0.00%) |
Dec 30, 2017 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | +0.00(+0.00%) |
Dec 29, 2017 | 546.20 | 547.72 | 544.04 | 544.58 | 0 | -2.48(-0.45%) |
Dec 28, 2017 | 548.35 | 548.94 | 546.47 | 547.06 | 0 | -1.54(-0.28%) |
Dec 27, 2017 | 548.51 | 549.86 | 546.44 | 548.60 | 0 | +0.12(+0.02%) |
Dec 26, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 25, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 24, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 23, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 548.33 | 549.18 | 546.89 | 548.48 | 0 | -0.91(-0.17%) |
Dec 21, 2017 | 546.27 | 549.72 | 544.08 | 549.39 | 0 | +2.01(+0.37%) |
Dec 20, 2017 | 552.21 | 552.26 | 545.19 | 547.38 | 0 | -4.65(-0.84%) |
Dec 19, 2017 | 553.84 | 555.12 | 551.91 | 552.03 | 0 | -1.26(-0.23%) |
Dec 18, 2017 | 551.57 | 553.65 | 551.15 | 553.29 | 0 | +4.62(+0.84%) |
Dec 17, 2017 | 546.61 | 548.67 | 545.65 | 548.67 | 0 | +0.00(+0.00%) |
Dec 16, 2017 | 546.61 | 548.67 | 545.65 | 548.67 | 0 | +0.00(+0.00%) |
Dec 15, 2017 | 546.61 | 548.67 | 545.65 | 548.67 | 0 | +1.20(+0.22%) |
Dec 14, 2017 | 550.16 | 550.60 | 547.47 | 547.47 | 0 | -3.09(-0.56%) |
Dec 13, 2017 | 551.65 | 552.85 | 550.56 | 550.56 | 0 | -2.31(-0.42%) |
Dec 12, 2017 | 550.09 | 552.87 | 548.96 | 552.87 | 0 | +4.46(+0.81%) |
Dec 11, 2017 | 548.81 | 548.92 | 547.20 | 548.41 | 0 | +1.19(+0.22%) |
Dec 10, 2017 | 547.30 | 548.90 | 546.36 | 547.22 | 0 | +0.00(+0.00%) |
Dec 09, 2017 | 547.30 | 548.90 | 546.36 | 547.22 | 0 | +0.00(+0.00%) |
Dec 08, 2017 | 547.30 | 548.90 | 546.36 | 547.22 | 0 | +2.71(+0.50%) |
Dec 07, 2017 | 543.65 | 544.67 | 542.08 | 544.51 | 0 | +1.74(+0.32%) |
Dec 06, 2017 | 539.15 | 543.75 | 538.30 | 542.77 | 0 | -0.31(-0.06%) |
Dec 05, 2017 | 542.51 | 543.88 | 540.19 | 543.08 | 0 | +1.54(+0.28%) |
Dec 04, 2017 | 541.99 | 543.55 | 539.82 | 541.54 | 0 | +5.97(+1.11%) |
Dec 03, 2017 | 540.95 | 541.40 | 535.29 | 535.57 | 0 | +0.00(+0.00%) |
Dec 02, 2017 | 540.95 | 541.40 | 535.29 | 535.57 | 0 | +0.00(+0.00%) |
Dec 01, 2017 | 540.95 | 541.40 | 535.29 | 535.57 | 0 | -4.54(-0.84%) |
Nov 30, 2017 | 541.11 | 545.02 | 540.11 | 540.11 | 0 | -1.31(-0.24%) |
Nov 29, 2017 | 546.13 | 546.60 | 540.18 | 541.42 | 0 | -2.17(-0.40%) |
Nov 28, 2017 | 539.40 | 544.98 | 539.04 | 543.59 | 0 | +5.50(+1.02%) |
Nov 27, 2017 | 539.84 | 542.95 | 538.05 | 538.09 | 0 | -2.54(-0.47%) |
Nov 26, 2017 | 541.61 | 543.53 | 540.63 | 540.63 | 0 | +0.00(+0.00%) |
Nov 25, 2017 | 541.61 | 543.53 | 540.63 | 540.63 | 0 | +0.00(+0.00%) |
Nov 24, 2017 | 541.61 | 543.53 | 540.63 | 540.63 | 0 | -0.72(-0.13%) |
Nov 23, 2017 | 538.60 | 542.39 | 537.76 | 541.35 | 0 | +1.33(+0.25%) |
Nov 22, 2017 | 542.16 | 544.43 | 540.02 | 540.02 | 0 | -1.80(-0.33%) |
Nov 21, 2017 | 539.50 | 543.20 | 538.75 | 541.82 | 0 | +2.11(+0.39%) |
Nov 20, 2017 | 535.63 | 540.91 | 535.52 | 539.71 | 0 | +3.09(+0.58%) |
Nov 19, 2017 | 539.72 | 539.87 | 534.62 | 536.62 | 0 | +0.00(+0.00%) |
Nov 18, 2017 | 539.72 | 539.87 | 534.62 | 536.62 | 0 | +0.00(+0.00%) |
Nov 17, 2017 | 539.72 | 539.87 | 534.62 | 536.62 | 0 | -2.57(-0.48%) |
Nov 16, 2017 | 540.03 | 540.49 | 538.18 | 539.19 | 0 | +0.70(+0.13%) |
Nov 15, 2017 | 538.65 | 539.66 | 535.44 | 538.49 | 0 | -3.24(-0.60%) |
Nov 14, 2017 | 545.94 | 546.60 | 540.06 | 541.73 | 0 | -3.70(-0.68%) |
Nov 13, 2017 | 548.35 | 548.77 | 543.10 | 545.43 | 0 | -1.89(-0.35%) |
Nov 12, 2017 | 549.66 | 551.10 | 547.23 | 547.32 | 0 | +0.00(+0.00%) |
Nov 11, 2017 | 549.66 | 551.10 | 547.23 | 547.32 | 0 | +0.00(+0.00%) |
Nov 10, 2017 | 549.66 | 551.10 | 547.23 | 547.32 | 0 | -3.05(-0.55%) |
Nov 09, 2017 | 554.56 | 555.61 | 550.00 | 550.37 | 0 | -4.40(-0.79%) |
Nov 08, 2017 | 555.18 | 555.89 | 553.64 | 554.77 | 0 | +0.97(+0.18%) |
Nov 07, 2017 | 557.29 | 557.43 | 553.64 | 553.80 | 0 | -1.42(-0.26%) |
Nov 06, 2017 | 554.50 | 556.17 | 553.55 | 555.22 | 0 | +0.07(+0.01%) |
Nov 05, 2017 | 554.96 | 555.47 | 553.32 | 555.15 | 0 | +0.00(+0.00%) |
Nov 04, 2017 | 554.96 | 555.47 | 553.32 | 555.15 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 554.96 | 555.47 | 553.32 | 555.15 | 0 | +1.32(+0.24%) |
Nov 02, 2017 | 554.52 | 555.47 | 551.14 | 553.83 | 0 | -0.66(-0.12%) |
Nov 01, 2017 | 555.71 | 557.35 | 554.49 | 554.49 | 0 | +1.11(+0.20%) |
Oct 31, 2017 | 550.36 | 553.92 | 550.14 | 553.38 | 0 | +3.92(+0.71%) |
Oct 30, 2017 | 549.16 | 550.06 | 548.50 | 549.46 | 0 | +0.02(+0.00%) |
Oct 29, 2017 | 549.32 | 551.29 | 548.04 | 549.44 | 0 | +0.00(+0.00%) |
Oct 28, 2017 | 549.32 | 551.29 | 548.04 | 549.44 | 0 | +0.00(+0.00%) |
Oct 27, 2017 | 549.32 | 551.29 | 548.04 | 549.44 | 0 | +1.77(+0.32%) |
Oct 26, 2017 | 541.59 | 548.19 | 541.59 | 547.67 | 0 | +6.40(+1.18%) |
Oct 25, 2017 | 543.28 | 545.25 | 540.37 | 541.27 | 0 | -2.40(-0.44%) |
Oct 24, 2017 | 544.85 | 546.71 | 543.67 | 543.67 | 0 | -2.29(-0.42%) |
Oct 23, 2017 | 545.30 | 547.36 | 543.75 | 545.96 | 0 | +1.33(+0.24%) |
Oct 22, 2017 | 545.95 | 546.45 | 543.82 | 544.63 | 0 | +0.00(+0.00%) |
Oct 21, 2017 | 545.95 | 546.45 | 543.82 | 544.63 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 545.95 | 546.45 | 543.82 | 544.63 | 0 | +0.07(+0.01%) |
Oct 19, 2017 | 545.87 | 546.58 | 541.66 | 544.56 | 0 | -3.12(-0.57%) |
Oct 18, 2017 | 546.81 | 549.45 | 546.20 | 547.68 | 0 | +1.06(+0.19%) |
Oct 17, 2017 | 547.05 | 547.78 | 546.19 | 546.62 | 0 | -0.05(-0.01%) |
Oct 16, 2017 | 547.43 | 547.79 | 546.67 | 546.67 | 0 | +0.46(+0.08%) |
Oct 15, 2017 | 544.00 | 547.15 | 543.85 | 546.21 | 0 | +0.00(+0.00%) |
Oct 14, 2017 | 544.00 | 547.15 | 543.85 | 546.21 | 0 | +0.00(+0.00%) |
Oct 13, 2017 | 544.00 | 547.15 | 543.85 | 546.21 | 0 | +3.37(+0.62%) |
Oct 12, 2017 | 541.69 | 543.02 | 541.18 | 542.84 | 0 | +1.08(+0.20%) |
Oct 11, 2017 | 541.74 | 541.80 | 539.73 | 541.76 | 0 | +0.62(+0.11%) |
Oct 10, 2017 | 540.44 | 542.17 | 540.22 | 541.14 | 0 | -0.05(-0.01%) |
Oct 09, 2017 | 540.70 | 542.74 | 540.32 | 541.19 | 0 | +1.29(+0.24%) |
Oct 08, 2017 | 542.38 | 542.38 | 539.26 | 539.90 | 0 | +0.00(+0.00%) |
Oct 07, 2017 | 542.38 | 542.38 | 539.26 | 539.90 | 0 | +0.00(+0.00%) |
Oct 06, 2017 | 542.38 | 542.38 | 539.26 | 539.90 | 0 | -2.98(-0.55%) |
Oct 05, 2017 | 541.11 | 542.88 | 540.99 | 542.88 | 0 | +1.23(+0.23%) |
Oct 04, 2017 | 542.51 | 542.51 | 540.28 | 541.65 | 0 | -0.60(-0.11%) |
Oct 03, 2017 | 541.99 | 542.25 | 540.86 | 542.25 | 0 | +1.21(+0.22%) |
Oct 02, 2017 | 538.57 | 541.26 | 537.79 | 541.04 | 0 | +3.98(+0.74%) |
Oct 01, 2017 | 534.39 | 537.06 | 534.25 | 537.06 | 0 | +0.00(+0.00%) |
Sep 30, 2017 | 534.39 | 537.06 | 534.25 | 537.06 | 0 | +0.00(+0.00%) |
Sep 29, 2017 | 534.39 | 537.06 | 534.25 | 537.06 | 0 | +3.67(+0.69%) |
Sep 28, 2017 | 531.91 | 533.39 | 531.37 | 533.39 | 0 | +2.30(+0.43%) |
Sep 27, 2017 | 529.54 | 531.88 | 529.39 | 531.09 | 0 | +2.59(+0.49%) |
Sep 26, 2017 | 527.16 | 529.65 | 527.13 | 528.50 | 0 | +0.72(+0.14%) |
Sep 25, 2017 | 527.17 | 529.75 | 526.89 | 527.78 | 0 | -0.25(-0.05%) |
Sep 24, 2017 | 527.03 | 529.28 | 526.85 | 528.03 | 0 | +0.00(+0.00%) |
Sep 23, 2017 | 527.03 | 529.28 | 526.85 | 528.03 | 0 | +0.00(+0.00%) |
Sep 22, 2017 | 527.03 | 529.28 | 526.85 | 528.03 | 0 | -0.44(-0.08%) |
Sep 21, 2017 | 530.01 | 530.75 | 528.09 | 528.47 | 0 | -0.19(-0.04%) |
Sep 20, 2017 | 528.35 | 529.24 | 527.88 | 528.66 | 0 | +0.00(+0.00%) |
Sep 19, 2017 | 528.38 | 529.32 | 528.03 | 528.66 | 0 | -0.65(-0.12%) |
Sep 18, 2017 | 529.11 | 530.05 | 528.20 | 529.31 | 0 | +2.53(+0.48%) |
Sep 17, 2017 | 528.33 | 529.00 | 526.11 | 526.78 | 0 | +0.00(+0.00%) |
Sep 16, 2017 | 528.33 | 529.00 | 526.11 | 526.78 | 0 | +0.00(+0.00%) |
Sep 15, 2017 | 528.33 | 529.00 | 526.11 | 526.78 | 0 | -2.56(-0.48%) |
Sep 14, 2017 | 527.86 | 530.13 | 527.69 | 529.34 | 0 | +0.65(+0.12%) |
Sep 13, 2017 | 525.74 | 529.76 | 525.74 | 528.69 | 0 | +2.11(+0.40%) |
Sep 12, 2017 | 525.92 | 527.38 | 525.18 | 526.58 | 0 | +2.62(+0.50%) |
Sep 11, 2017 | 521.60 | 524.03 | 521.60 | 523.96 | 0 | +5.14(+0.99%) |
Sep 10, 2017 | 517.01 | 519.51 | 516.82 | 518.82 | 0 | +0.00(+0.00%) |
Sep 09, 2017 | 517.01 | 519.51 | 516.82 | 518.82 | 0 | +0.00(+0.00%) |
Sep 08, 2017 | 517.01 | 519.51 | 516.82 | 518.82 | 0 | -0.01(-0.00%) |
Sep 07, 2017 | 517.77 | 520.04 | 515.94 | 518.83 | 0 | +2.36(+0.46%) |
Sep 06, 2017 | 513.90 | 517.12 | 512.82 | 516.47 | 0 | +1.01(+0.20%) |
Sep 05, 2017 | 517.39 | 518.90 | 514.77 | 515.46 | 0 | -0.81(-0.16%) |
Sep 04, 2017 | 515.01 | 517.81 | 515.01 | 516.27 | 0 | -1.91(-0.37%) |
Sep 03, 2017 | 518.16 | 519.02 | 517.11 | 518.18 | 0 | +0.00(+0.00%) |
Sep 02, 2017 | 518.16 | 519.02 | 517.11 | 518.18 | 0 | +0.00(+0.00%) |
Sep 01, 2017 | 518.16 | 519.02 | 517.11 | 518.18 | 0 | +2.14(+0.41%) |
Aug 31, 2017 | 515.55 | 517.38 | 514.30 | 516.04 | 0 | +3.03(+0.59%) |
Aug 30, 2017 | 513.34 | 514.02 | 511.29 | 513.01 | 0 | +2.98(+0.58%) |
Aug 29, 2017 | 510.12 | 510.57 | 505.92 | 510.03 | 0 | -4.73(-0.92%) |
Aug 28, 2017 | 515.13 | 516.63 | 512.68 | 514.76 | 0 | -2.66(-0.51%) |
Aug 27, 2017 | 518.72 | 520.02 | 517.37 | 517.42 | 0 | +0.00(+0.00%) |
Aug 26, 2017 | 518.72 | 520.02 | 517.37 | 517.42 | 0 | +0.00(+0.00%) |
Aug 25, 2017 | 518.72 | 520.02 | 517.37 | 517.42 | 0 | -1.68(-0.32%) |
Aug 24, 2017 | 520.39 | 520.95 | 519.10 | 519.10 | 0 | -0.26(-0.05%) |
Aug 23, 2017 | 521.32 | 522.72 | 518.31 | 519.36 | 0 | -2.51(-0.48%) |
Aug 22, 2017 | 518.97 | 521.92 | 518.97 | 521.87 | 0 | +5.16(+1.00%) |
Aug 21, 2017 | 518.07 | 519.23 | 515.46 | 516.71 | 0 | -2.93(-0.56%) |
Aug 20, 2017 | 519.83 | 519.86 | 517.30 | 519.64 | 0 | +0.00(+0.00%) |
Aug 19, 2017 | 519.83 | 519.86 | 517.30 | 519.64 | 0 | +0.00(+0.00%) |
Aug 18, 2017 | 519.83 | 519.86 | 517.30 | 519.64 | 0 | -4.07(-0.78%) |
Aug 17, 2017 | 524.91 | 526.09 | 523.14 | 523.71 | 0 | -2.18(-0.41%) |
Aug 16, 2017 | 524.33 | 526.81 | 524.08 | 525.89 | 0 | +3.22(+0.62%) |
Aug 15, 2017 | 522.47 | 523.38 | 521.01 | 522.67 | 0 | +1.57(+0.30%) |
Aug 14, 2017 | 519.93 | 522.01 | 518.82 | 521.10 | 0 | +4.13(+0.80%) |
Aug 13, 2017 | 520.05 | 520.05 | 516.11 | 516.97 | 0 | +0.00(+0.00%) |
Aug 12, 2017 | 520.05 | 520.05 | 516.11 | 516.97 | 0 | +0.00(+0.00%) |
Aug 11, 2017 | 520.05 | 520.05 | 516.11 | 516.97 | 0 | -6.66(-1.27%) |
Aug 10, 2017 | 527.21 | 527.41 | 522.57 | 523.63 | 0 | -4.58(-0.87%) |
Aug 09, 2017 | 530.51 | 531.11 | 527.32 | 528.21 | 0 | -4.47(-0.84%) |
Aug 08, 2017 | 531.65 | 533.18 | 530.32 | 532.68 | 0 | +1.27(+0.24%) |
Aug 07, 2017 | 530.06 | 531.41 | 529.31 | 531.41 | 0 | +2.32(+0.44%) |
Aug 06, 2017 | 523.77 | 529.89 | 523.45 | 529.09 | 0 | +0.00(+0.00%) |
Aug 05, 2017 | 523.77 | 529.89 | 523.45 | 529.09 | 0 | +0.00(+0.00%) |
Aug 04, 2017 | 523.77 | 529.89 | 523.45 | 529.09 | 0 | +3.52(+0.67%) |
Aug 03, 2017 | 523.60 | 526.54 | 521.84 | 525.57 | 0 | +0.27(+0.05%) |
Aug 02, 2017 | 528.68 | 528.68 | 524.24 | 525.30 | 0 | -2.18(-0.41%) |
Aug 01, 2017 | 528.75 | 529.10 | 524.93 | 527.48 | 0 | +2.04(+0.39%) |
Jul 31, 2017 | 525.59 | 527.85 | 525.02 | 525.44 | 0 | -0.09(-0.02%) |
Jul 30, 2017 | 527.64 | 527.64 | 524.16 | 525.53 | 0 | +0.00(+0.00%) |
Jul 29, 2017 | 527.64 | 527.64 | 524.16 | 525.53 | 0 | +0.00(+0.00%) |
Jul 28, 2017 | 527.64 | 527.64 | 524.16 | 525.53 | 0 | -4.82(-0.91%) |
Jul 27, 2017 | 526.80 | 530.66 | 526.35 | 530.35 | 0 | +2.63(+0.50%) |
Jul 26, 2017 | 525.33 | 528.31 | 524.65 | 527.72 | 0 | +3.03(+0.58%) |
Jul 25, 2017 | 522.14 | 526.56 | 522.14 | 524.69 | 0 | +3.04(+0.58%) |
Jul 24, 2017 | 522.60 | 523.14 | 519.32 | 521.65 | 0 | -0.57(-0.11%) |
Jul 23, 2017 | 525.58 | 527.16 | 521.00 | 522.22 | 0 | +0.00(+0.00%) |
Jul 22, 2017 | 525.58 | 527.16 | 521.00 | 522.22 | 0 | +0.00(+0.00%) |
Jul 21, 2017 | 525.58 | 527.16 | 521.00 | 522.22 | 0 | -4.07(-0.77%) |
Jul 20, 2017 | 526.67 | 529.83 | 524.71 | 526.29 | 0 | +2.04(+0.39%) |
Jul 19, 2017 | 522.44 | 524.42 | 520.44 | 524.25 | 0 | +6.08(+1.17%) |
Jul 18, 2017 | 520.80 | 521.89 | 517.33 | 518.17 | 0 | -3.33(-0.64%) |
Jul 17, 2017 | 522.80 | 523.33 | 520.72 | 521.50 | 0 | +0.43(+0.08%) |
Jul 16, 2017 | 519.45 | 521.26 | 518.44 | 521.07 | 0 | +0.00(+0.00%) |
Jul 15, 2017 | 519.45 | 521.26 | 518.44 | 521.07 | 0 | +0.00(+0.00%) |
Jul 14, 2017 | 519.45 | 521.26 | 518.44 | 521.07 | 0 | +1.96(+0.38%) |
Jul 13, 2017 | 517.88 | 519.74 | 516.84 | 519.11 | 0 | +2.52(+0.49%) |
Jul 12, 2017 | 512.38 | 518.32 | 512.08 | 516.59 | 0 | +5.60(+1.10%) |
Jul 11, 2017 | 512.75 | 513.59 | 510.35 | 510.99 | 0 | -1.06(-0.21%) |
Jul 10, 2017 | 512.20 | 513.06 | 510.80 | 512.05 | 0 | +2.13(+0.42%) |
Jul 09, 2017 | 509.52 | 509.92 | 508.06 | 509.92 | 0 | +0.00(+0.00%) |
Jul 08, 2017 | 509.52 | 509.92 | 508.06 | 509.92 | 0 | +0.00(+0.00%) |
Jul 07, 2017 | 509.52 | 509.92 | 508.06 | 509.92 | 0 | -0.02(-0.00%) |
Jul 06, 2017 | 511.58 | 511.84 | 506.27 | 509.94 | 0 | -1.41(-0.28%) |
Jul 05, 2017 | 511.94 | 512.74 | 510.11 | 511.35 | 0 | -0.38(-0.07%) |
Jul 04, 2017 | 511.06 | 513.70 | 510.43 | 511.73 | 0 | -1.39(-0.27%) |
Jul 03, 2017 | 509.54 | 513.77 | 509.54 | 513.12 | 0 | +5.97(+1.18%) |
Jun 30, 2017 | 508.72 | 512.34 | 506.91 | 507.15 | 0 | -1.38(-0.27%) |
Jun 29, 2017 | 518.50 | 519.33 | 507.52 | 508.53 | 0 | -7.86(-1.52%) |
Jun 28, 2017 | 515.00 | 518.21 | 512.10 | 516.39 | 0 | -2.34(-0.45%) |
Jun 27, 2017 | 520.35 | 521.50 | 516.93 | 518.73 | 0 | -1.89(-0.36%) |
Jun 26, 2017 | 521.76 | 524.17 | 520.59 | 520.62 | 0 | +1.12(+0.22%) |
Jun 25, 2017 | 518.32 | 519.62 | 516.10 | 519.50 | 0 | +0.00(+0.00%) |
Jun 24, 2017 | 518.32 | 519.62 | 516.10 | 519.50 | 0 | +0.00(+0.00%) |
Jun 23, 2017 | 518.32 | 519.62 | 516.10 | 519.50 | 0 | +0.11(+0.02%) |
Jun 22, 2017 | 519.36 | 519.42 | 515.93 | 519.39 | 0 | -1.09(-0.21%) |
Jun 21, 2017 | 519.60 | 520.94 | 515.33 | 520.48 | 0 | -0.40(-0.08%) |
Jun 20, 2017 | 528.05 | 528.54 | 520.88 | 520.88 | 0 | -4.99(-0.95%) |
Jun 19, 2017 | 524.65 | 527.42 | 524.59 | 525.87 | 0 | +5.20(+1.00%) |
Jun 18, 2017 | 520.20 | 522.00 | 518.28 | 520.67 | 0 | +0.00(+0.00%) |
Jun 17, 2017 | 520.20 | 522.00 | 518.28 | 520.67 | 0 | +0.00(+0.00%) |
Jun 16, 2017 | 520.20 | 522.00 | 518.28 | 520.67 | 0 | +1.92(+0.37%) |
Jun 15, 2017 | 521.07 | 521.17 | 515.84 | 518.75 | 0 | -2.96(-0.57%) |
Jun 14, 2017 | 524.84 | 528.06 | 521.71 | 521.71 | 0 | -1.68(-0.32%) |
Jun 13, 2017 | 523.38 | 524.38 | 522.20 | 523.39 | 0 | +1.50(+0.29%) |
Jun 12, 2017 | 525.21 | 525.40 | 521.43 | 521.89 | 0 | -5.41(-1.03%) |
Jun 11, 2017 | 524.56 | 527.82 | 523.49 | 527.30 | 0 | +0.00(+0.00%) |
Jun 10, 2017 | 524.56 | 527.82 | 523.49 | 527.30 | 0 | +0.00(+0.00%) |
Jun 09, 2017 | 524.56 | 527.82 | 523.49 | 527.30 | 0 | +3.75(+0.72%) |
Jun 08, 2017 | 523.57 | 525.89 | 523.22 | 523.55 | 0 | +0.45(+0.09%) |
Jun 07, 2017 | 521.71 | 527.38 | 520.59 | 523.10 | 0 | +1.39(+0.27%) |
Jun 06, 2017 | 523.06 | 523.53 | 520.97 | 521.71 | 0 | -2.73(-0.52%) |
Jun 05, 2017 | 526.43 | 526.65 | 523.79 | 524.44 | 0 | -2.30(-0.44%) |
Jun 04, 2017 | 529.62 | 531.61 | 525.92 | 526.74 | 0 | +0.00(+0.00%) |
Jun 03, 2017 | 529.62 | 531.61 | 525.92 | 526.74 | 0 | +0.00(+0.00%) |
Jun 02, 2017 | 529.62 | 531.61 | 525.92 | 526.74 | 0 | -0.29(-0.06%) |
Jun 01, 2017 | 524.11 | 527.96 | 523.46 | 527.03 | 0 | +2.96(+0.56%) |
May 31, 2017 | 525.60 | 527.62 | 524.07 | 524.07 | 0 | -1.64(-0.31%) |
May 30, 2017 | 525.55 | 527.37 | 524.12 | 525.71 | 0 | -2.02(-0.38%) |
May 29, 2017 | 526.99 | 527.78 | 526.37 | 527.73 | 0 | -0.30(-0.06%) |
May 28, 2017 | 526.74 | 528.21 | 525.00 | 528.03 | 0 | +0.00(+0.00%) |
May 27, 2017 | 526.74 | 528.21 | 525.00 | 528.03 | 0 | +0.00(+0.00%) |
May 26, 2017 | 526.74 | 528.21 | 525.00 | 528.03 | 0 | +0.57(+0.11%) |
May 25, 2017 | 528.88 | 529.28 | 525.09 | 527.46 | 0 | -0.41(-0.08%) |
May 24, 2017 | 528.04 | 529.04 | 527.11 | 527.87 | 0 | -0.30(-0.06%) |
May 23, 2017 | 526.63 | 529.45 | 525.87 | 528.17 | 0 | +0.32(+0.06%) |
May 22, 2017 | 528.49 | 528.89 | 526.89 | 527.85 | 0 | +0.93(+0.18%) |
May 21, 2017 | 525.90 | 527.48 | 524.47 | 526.92 | 0 | +0.00(+0.00%) |
May 20, 2017 | 525.90 | 527.48 | 524.47 | 526.92 | 0 | +0.00(+0.00%) |
May 19, 2017 | 525.90 | 527.48 | 524.47 | 526.92 | 0 | +2.40(+0.46%) |
May 18, 2017 | 527.07 | 527.57 | 519.48 | 524.52 | 0 | -4.54(-0.86%) |
May 17, 2017 | 532.81 | 535.13 | 527.64 | 529.06 | 0 | -6.70(-1.25%) |
May 16, 2017 | 535.18 | 536.34 | 534.11 | 535.76 | 0 | +0.35(+0.07%) |
May 15, 2017 | 535.35 | 536.12 | 533.92 | 535.41 | 0 | +0.70(+0.13%) |
May 14, 2017 | 534.64 | 534.87 | 533.13 | 534.71 | 0 | +0.00(+0.00%) |
May 13, 2017 | 534.64 | 534.87 | 533.13 | 534.71 | 0 | +0.00(+0.00%) |
May 12, 2017 | 534.64 | 534.87 | 533.13 | 534.71 | 0 | +0.47(+0.09%) |
May 11, 2017 | 536.78 | 537.23 | 532.50 | 534.24 | 0 | -1.42(-0.27%) |
May 10, 2017 | 535.27 | 535.86 | 534.18 | 535.66 | 0 | -0.60(-0.11%) |
May 09, 2017 | 535.32 | 537.84 | 535.32 | 536.26 | 0 | +1.95(+0.36%) |
May 08, 2017 | 534.08 | 535.05 | 531.79 | 534.31 | 0 | +1.04(+0.20%) |
May 07, 2017 | 527.00 | 533.27 | 526.62 | 533.27 | 0 | +0.00(+0.00%) |
May 06, 2017 | 527.00 | 533.27 | 526.62 | 533.27 | 0 | +0.00(+0.00%) |
May 05, 2017 | 527.00 | 533.27 | 526.62 | 533.27 | 0 | +4.83(+0.91%) |
May 04, 2017 | 527.53 | 528.76 | 525.77 | 528.44 | 0 | +3.24(+0.62%) |
May 03, 2017 | 524.61 | 525.20 | 523.86 | 525.20 | 0 | -0.28(-0.05%) |
May 02, 2017 | 522.40 | 525.82 | 521.79 | 525.48 | 0 | +4.35(+0.83%) |