Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 566.20 | 566.20 | 559.92 | 559.93 | 287,046 | -4.08(-0.72%) |
Apr 27, 2018 | 563.86 | 566.48 | 562.33 | 564.01 | 98,028 | +0.40(+0.07%) |
Apr 26, 2018 | 562.00 | 566.90 | 560.53 | 563.61 | 155,855 | +2.94(+0.52%) |
Apr 25, 2018 | 562.01 | 564.34 | 553.93 | 560.67 | 151,283 | -1.21(-0.22%) |
Apr 24, 2018 | 561.93 | 573.01 | 557.08 | 561.88 | 174,204 | -12.47(-2.17%) |
Apr 23, 2018 | 577.10 | 582.07 | 573.24 | 574.35 | 82,009 | -2.41(-0.42%) |
Apr 20, 2018 | 578.26 | 580.79 | 572.27 | 576.76 | 170,595 | -0.61(-0.11%) |
Apr 19, 2018 | 584.61 | 584.61 | 573.42 | 577.37 | 132,214 | -8.26(-1.41%) |
Apr 18, 2018 | 584.48 | 589.96 | 578.53 | 585.63 | 161,145 | +4.06(+0.70%) |
Apr 17, 2018 | 573.82 | 582.73 | 573.47 | 581.57 | 155,838 | +10.81(+1.89%) |
Apr 16, 2018 | 570.49 | 575.88 | 569.55 | 570.76 | 122,597 | +2.55(+0.45%) |
Apr 13, 2018 | 572.30 | 572.30 | 565.02 | 568.21 | 104,596 | -1.55(-0.27%) |
Apr 12, 2018 | 568.25 | 575.43 | 567.06 | 569.76 | 170,360 | +4.59(+0.81%) |
Apr 11, 2018 | 565.22 | 581.21 | 561.88 | 565.17 | 214,725 | -6.11(-1.07%) |
Apr 10, 2018 | 563.71 | 574.48 | 561.59 | 571.28 | 169,959 | +11.06(+1.97%) |
Apr 09, 2018 | 553.56 | 569.86 | 553.56 | 560.22 | 131,584 | +4.96(+0.89%) |
Apr 06, 2018 | 573.36 | 576.48 | 552.12 | 555.26 | 255,535 | -22.41(-3.88%) |
Apr 05, 2018 | 577.98 | 581.90 | 573.88 | 577.67 | 188,574 | +3.14(+0.55%) |
Apr 04, 2018 | 559.46 | 576.24 | 546.04 | 574.53 | 286,916 | +5.95(+1.05%) |
Apr 03, 2018 | 566.45 | 574.27 | 561.62 | 568.58 | 279,317 | +5.90(+1.05%) |
Apr 02, 2018 | 575.00 | 578.36 | 556.62 | 562.68 | 266,760 | -12.35(-2.15%) |
Mar 29, 2018 | 575.03 | 575.03 | 575.03 | 0 | +3.13(+0.55%) | |
Mar 28, 2018 | 574.44 | 576.77 | 564.53 | 571.90 | 240,929 | -1.31(-0.23%) |
Mar 27, 2018 | 588.76 | 591.48 | 568.99 | 573.21 | 175,561 | -15.54(-2.64%) |
Mar 26, 2018 | 574.46 | 590.29 | 567.79 | 588.75 | 211,793 | +21.88(+3.86%) |
Mar 23, 2018 | 586.01 | 594.24 | 565.86 | 566.87 | 232,408 | -18.52(-3.16%) |
Mar 22, 2018 | 601.27 | 605.13 | 583.34 | 585.39 | 212,667 | -21.02(-3.47%) |
Mar 21, 2018 | 612.90 | 618.99 | 606.41 | 606.41 | 133,067 | -5.49(-0.90%) |
Mar 20, 2018 | 613.55 | 618.54 | 610.37 | 611.90 | 120,011 | +0.39(+0.06%) |
Mar 19, 2018 | 610.30 | 613.50 | 606.53 | 611.51 | 194,310 | -2.37(-0.39%) |
Mar 16, 2018 | 614.61 | 617.54 | 611.28 | 613.88 | 200,966 | +0.05(+0.01%) |
Mar 15, 2018 | 608.62 | 618.80 | 606.17 | 613.83 | 205,194 | +7.70(+1.27%) |
Mar 14, 2018 | 615.00 | 615.00 | 604.07 | 606.13 | 113,786 | -5.87(-0.96%) |
Mar 13, 2018 | 618.42 | 619.64 | 608.12 | 612.00 | 120,951 | -3.91(-0.63%) |
Mar 12, 2018 | 615.40 | 620.66 | 613.69 | 615.91 | 223,508 | -0.09(-0.01%) |
Mar 09, 2018 | 610.11 | 619.65 | 606.03 | 616.00 | 128,381 | +9.12(+1.50%) |
Mar 08, 2018 | 614.22 | 614.22 | 601.62 | 606.88 | 178,878 | -4.66(-0.76%) |
Mar 07, 2018 | 612.92 | 611.54 | 175,793 | +6.25(+1.03%) | ||
Mar 06, 2018 | 601.42 | 606.54 | 596.18 | 605.29 | 192,730 | +5.34(+0.89%) |
Mar 05, 2018 | 592.16 | 602.69 | 585.59 | 599.95 | 239,665 | +6.69(+1.13%) |
Mar 02, 2018 | 589.60 | 594.62 | 585.33 | 593.26 | 273,588 | -2.91(-0.49%) |
Mar 01, 2018 | 618.10 | 618.10 | 590.58 | 596.17 | 240,847 | -20.05(-3.25%) |
Feb 28, 2018 | 628.41 | 632.22 | 616.21 | 616.22 | 163,589 | -9.35(-1.49%) |
Feb 27, 2018 | 635.08 | 636.76 | 624.81 | 625.57 | 125,048 | -11.06(-1.74%) |
Feb 26, 2018 | 636.94 | 639.69 | 629.40 | 636.63 | 75,704 | +0.53(+0.08%) |
Feb 23, 2018 | 628.94 | 636.70 | 625.44 | 636.10 | 81,591 | +11.13(+1.78%) |
Feb 22, 2018 | 631.99 | 639.57 | 622.75 | 624.97 | 129,896 | -3.64(-0.58%) |
Feb 21, 2018 | 624.66 | 646.97 | 624.66 | 628.61 | 158,273 | +4.39(+0.70%) |
Feb 20, 2018 | 632.81 | 634.88 | 620.26 | 624.22 | 122,694 | -10.15(-1.60%) |
Feb 16, 2018 | 634.37 | 634.37 | 634.37 | 0 | +2.40(+0.38%) | |
Feb 15, 2018 | 625.81 | 632.69 | 619.35 | 631.97 | 141,065 | +7.30(+1.17%) |
Feb 14, 2018 | 611.51 | 625.00 | 608.17 | 624.67 | 177,571 | +10.98(+1.79%) |
Feb 13, 2018 | 611.62 | 617.35 | 603.00 | 613.69 | 139,099 | -0.18(-0.03%) |
Feb 12, 2018 | 605.54 | 619.22 | 602.13 | 613.87 | 167,981 | +13.50(+2.25%) |
Feb 09, 2018 | 614.06 | 637.99 | 580.43 | 600.37 | 413,202 | -0.63(-0.10%) |
Feb 08, 2018 | 644.04 | 646.44 | 601.00 | 601.00 | 261,910 | -40.96(-6.38%) |
Feb 07, 2018 | 636.71 | 649.71 | 636.71 | 641.96 | 166,025 | +4.68(+0.73%) |
Feb 06, 2018 | 623.20 | 641.61 | 618.68 | 637.28 | 209,970 | -7.85(-1.22%) |
Feb 05, 2018 | 666.34 | 667.63 | 635.32 | 645.13 | 150,241 | -22.03(-3.30%) |
Feb 02, 2018 | 680.97 | 680.97 | 666.17 | 667.16 | 176,030 | -16.95(-2.48%) |
Feb 01, 2018 | 676.00 | 685.00 | 671.89 | 684.11 | 150,920 | +8.85(+1.31%) |
Jan 31, 2018 | 679.73 | 682.57 | 671.44 | 675.26 | 125,767 | -1.88(-0.28%) |
Jan 30, 2018 | 680.34 | 680.34 | 669.88 | 677.14 | 115,190 | -8.65(-1.26%) |
Jan 29, 2018 | 690.39 | 697.26 | 685.34 | 685.79 | 129,740 | -6.51(-0.94%) |
Jan 26, 2018 | 679.08 | 693.18 | 676.46 | 692.30 | 180,696 | +14.25(+2.10%) |
Jan 25, 2018 | 674.93 | 680.31 | 674.81 | 678.05 | 225,730 | +5.36(+0.80%) |
Jan 24, 2018 | 667.00 | 676.65 | 664.60 | 672.69 | 152,954 | +5.54(+0.83%) |
Jan 23, 2018 | 671.07 | 674.15 | 665.76 | 667.15 | 187,544 | -3.73(-0.56%) |
Jan 22, 2018 | 665.81 | 671.77 | 657.93 | 670.88 | 146,087 | +4.19(+0.63%) |
Jan 19, 2018 | 656.94 | 667.53 | 656.94 | 666.69 | 188,638 | +12.94(+1.98%) |
Jan 18, 2018 | 655.80 | 660.16 | 650.52 | 653.75 | 101,619 | -2.76(-0.42%) |
Jan 17, 2018 | 653.12 | 661.21 | 651.76 | 656.51 | 148,277 | +7.09(+1.09%) |
Jan 16, 2018 | 653.30 | 657.90 | 648.89 | 649.42 | 129,186 | -1.18(-0.18%) |
Jan 12, 2018 | 650.60 | 650.60 | 650.60 | 0 | +11.34(+1.77%) | |
Jan 11, 2018 | 647.37 | 648.38 | 635.80 | 639.26 | 161,767 | -6.93(-1.07%) |
Jan 10, 2018 | 646.19 | 146,195 | -3.80(-0.58%) | |||
Jan 09, 2018 | 636.04 | 655.00 | 636.04 | 649.99 | 261,092 | +16.81(+2.65%) |
Jan 08, 2018 | 635.93 | 639.10 | 632.12 | 633.18 | 137,720 | -4.17(-0.65%) |
Jan 05, 2018 | 629.30 | 640.37 | 626.73 | 637.35 | 208,895 | +10.32(+1.65%) |
Jan 04, 2018 | 628.88 | 630.25 | 624.90 | 627.03 | 204,428 | -4.51(-0.71%) |
Jan 03, 2018 | 624.96 | 636.41 | 624.96 | 631.54 | 145,624 | +5.44(+0.87%) |
Jan 02, 2018 | 622.44 | 627.20 | 621.53 | 626.10 | 126,892 | +6.58(+1.06%) |
Dec 29, 2017 | 619.52 | 619.52 | 619.52 | 0 | -3.08(-0.49%) | |
Dec 28, 2017 | 618.84 | 623.17 | 614.15 | 622.60 | 122,576 | +6.67(+1.08%) |
Dec 27, 2017 | 612.42 | 619.43 | 609.11 | 615.93 | 154,660 | +2.40(+0.39%) |
Dec 26, 2017 | 613.01 | 617.20 | 612.11 | 613.53 | 145,366 | -1.24(-0.20%) |
Dec 22, 2017 | 618.43 | 618.59 | 611.50 | 614.77 | 179,200 | -3.66(-0.59%) |
Dec 21, 2017 | 625.51 | 629.98 | 617.58 | 618.43 | 184,698 | -8.23(-1.31%) |
Dec 20, 2017 | 636.67 | 644.98 | 626.40 | 626.66 | 172,740 | -8.41(-1.32%) |
Dec 19, 2017 | 643.78 | 646.75 | 628.98 | 635.07 | 241,585 | -7.92(-1.23%) |
Dec 18, 2017 | 642.50 | 644.92 | 640.00 | 642.99 | 209,065 | +3.05(+0.48%) |
Dec 15, 2017 | 631.56 | 643.56 | 630.15 | 639.94 | 268,194 | +10.01(+1.59%) |
Dec 14, 2017 | 626.75 | 631.38 | 622.30 | 629.93 | 196,768 | +3.54(+0.57%) |
Dec 13, 2017 | 625.27 | 633.35 | 625.27 | 626.39 | 120,245 | +1.38(+0.22%) |
Dec 12, 2017 | 625.01 | 626.75 | 619.28 | 625.01 | 113,919 | +0.34(+0.05%) |
Dec 11, 2017 | 622.05 | 626.43 | 618.84 | 624.67 | 129,382 | +1.48(+0.24%) |
Dec 08, 2017 | 623.20 | 625.00 | 620.24 | 623.19 | 104,420 | +3.04(+0.49%) |
Dec 07, 2017 | 616.35 | 621.86 | 614.89 | 620.15 | 115,329 | +4.17(+0.68%) |
Dec 06, 2017 | 610.17 | 617.52 | 610.17 | 615.98 | 92,601 | +3.73(+0.61%) |
Dec 05, 2017 | 606.89 | 620.21 | 605.30 | 612.25 | 155,916 | +5.45(+0.90%) |
Dec 04, 2017 | 626.33 | 626.73 | 606.76 | 606.80 | 228,509 | -17.84(-2.86%) |
Dec 01, 2017 | 630.91 | 633.29 | 615.30 | 624.64 | 165,902 | -4.57(-0.73%) |
Nov 30, 2017 | 625.71 | 634.16 | 625.68 | 629.21 | 201,230 | +3.77(+0.60%) |
Nov 29, 2017 | 633.70 | 633.70 | 621.21 | 625.44 | 86,112 | -8.70(-1.37%) |
Nov 28, 2017 | 634.97 | 637.75 | 632.01 | 634.14 | 95,379 | +0.38(+0.06%) |
Nov 27, 2017 | 634.40 | 637.49 | 632.10 | 633.76 | 120,769 | -1.26(-0.20%) |
Nov 24, 2017 | 626.00 | 635.02 | 625.00 | 635.02 | 48,812 | +8.67(+1.38%) |
Nov 22, 2017 | 627.62 | 629.76 | 625.38 | 626.35 | 81,720 | -1.27(-0.20%) |
Nov 21, 2017 | 633.43 | 634.30 | 627.19 | 627.62 | 94,810 | -4.30(-0.68%) |
Nov 20, 2017 | 632.11 | 632.95 | 629.61 | 631.92 | 100,046 | +1.00(+0.16%) |
Nov 17, 2017 | 627.91 | 631.90 | 622.70 | 630.92 | 97,335 | +0.42(+0.07%) |
Nov 16, 2017 | 626.48 | 634.13 | 626.48 | 630.50 | 137,178 | +5.31(+0.85%) |
Nov 15, 2017 | 630.44 | 630.44 | 622.55 | 625.19 | 162,479 | -6.18(-0.98%) |
Nov 14, 2017 | 630.00 | 632.82 | 626.15 | 631.37 | 114,422 | +0.53(+0.08%) |
Nov 13, 2017 | 619.54 | 633.19 | 617.42 | 630.84 | 193,305 | +8.18(+1.31%) |
Nov 10, 2017 | 624.01 | 626.74 | 618.98 | 622.66 | 167,847 | -4.16(-0.66%) |
Nov 09, 2017 | 621.46 | 627.26 | 617.99 | 626.82 | 167,847 | +3.10(+0.50%) |
Nov 08, 2017 | 625.79 | 625.79 | 614.65 | 623.72 | 267,862 | -0.86(-0.14%) |
Nov 07, 2017 | 635.49 | 639.51 | 621.68 | 624.58 | 234,314 | -10.53(-1.66%) |
Nov 06, 2017 | 644.64 | 644.64 | 630.36 | 635.11 | 213,558 | -10.89(-1.69%) |
Nov 03, 2017 | 649.15 | 658.68 | 635.18 | 646.00 | 391,640 | -25.60(-3.81%) |
Nov 02, 2017 | 687.18 | 690.59 | 670.66 | 671.60 | 188,056 | -17.51(-2.54%) |
Nov 01, 2017 | 685.48 | 694.48 | 685.48 | 689.11 | 126,018 | +6.48(+0.95%) |
Oct 31, 2017 | 675.27 | 684.78 | 674.79 | 682.63 | 100,506 | +7.41(+1.10%) |
Oct 30, 2017 | 680.50 | 680.50 | 671.03 | 675.22 | 107,914 | -3.78(-0.56%) |
Oct 27, 2017 | 669.02 | 679.73 | 668.21 | 679.00 | 100,744 | +11.26(+1.69%) |
Oct 26, 2017 | 667.48 | 670.89 | 660.30 | 667.74 | 138,782 | +2.31(+0.35%) |
Oct 25, 2017 | 670.27 | 672.69 | 661.40 | 665.43 | 116,350 | -3.93(-0.59%) |
Oct 24, 2017 | 670.50 | 670.50 | 663.33 | 669.36 | 62,452 | +1.99(+0.30%) |
Oct 23, 2017 | 671.40 | 672.64 | 666.66 | 667.37 | 66,595 | -1.35(-0.20%) |
Oct 20, 2017 | 664.90 | 670.46 | 663.21 | 668.72 | 84,194 | +7.53(+1.14%) |
Oct 19, 2017 | 653.65 | 661.91 | 646.21 | 661.19 | 86,810 | +5.53(+0.84%) |
Oct 18, 2017 | 664.49 | 664.49 | 655.33 | 655.66 | 111,522 | -6.56(-0.99%) |
Oct 17, 2017 | 668.55 | 668.55 | 659.83 | 662.22 | 97,420 | -4.76(-0.71%) |
Oct 16, 2017 | 661.76 | 668.75 | 661.37 | 666.98 | 93,384 | +8.33(+1.26%) |
Oct 13, 2017 | 658.97 | 662.99 | 653.45 | 658.65 | 99,457 | -1.42(-0.22%) |
Oct 12, 2017 | 657.84 | 661.21 | 657.35 | 660.07 | 115,893 | +0.37(+0.06%) |
Oct 11, 2017 | 653.96 | 659.78 | 653.65 | 659.70 | 76,510 | +6.73(+1.03%) |
Oct 10, 2017 | 653.19 | 655.62 | 648.25 | 652.97 | 95,592 | +1.02(+0.16%) |
Oct 09, 2017 | 649.45 | 656.78 | 638.75 | 651.95 | 74,724 | +6.19(+0.96%) |
Oct 06, 2017 | 642.95 | 647.97 | 642.95 | 645.76 | 81,331 | +0.91(+0.14%) |
Oct 05, 2017 | 644.22 | 645.59 | 640.38 | 644.85 | 81,453 | +1.53(+0.24%) |
Oct 04, 2017 | 638.81 | 646.37 | 638.29 | 643.32 | 114,630 | +3.43(+0.54%) |
Oct 03, 2017 | 637.89 | 642.10 | 636.70 | 639.89 | 90,230 | +4.09(+0.64%) |
Oct 02, 2017 | 630.50 | 640.98 | 630.36 | 635.80 | 154,972 | +9.64(+1.54%) |
Sep 29, 2017 | 623.91 | 628.53 | 623.17 | 626.16 | 93,371 | +1.68(+0.27%) |
Sep 28, 2017 | 628.44 | 628.53 | 621.50 | 624.48 | 113,495 | -4.30(-0.68%) |
Sep 27, 2017 | 629.28 | 631.38 | 626.16 | 628.78 | 94,322 | +3.39(+0.54%) |
Sep 26, 2017 | 630.15 | 632.38 | 621.70 | 625.39 | 98,020 | -0.22(-0.04%) |
Sep 25, 2017 | 631.45 | 632.04 | 622.78 | 625.61 | 79,952 | -7.25(-1.15%) |
Sep 22, 2017 | 629.40 | 634.30 | 627.93 | 632.86 | 74,087 | +1.45(+0.23%) |
Sep 21, 2017 | 631.93 | 635.29 | 629.66 | 631.41 | 83,419 | -3.76(-0.59%) |
Sep 20, 2017 | 632.00 | 635.25 | 628.66 | 635.17 | 108,678 | +2.90(+0.46%) |
Sep 19, 2017 | 634.71 | 636.54 | 630.50 | 632.27 | 132,782 | -1.01(-0.16%) |
Sep 18, 2017 | 628.90 | 634.09 | 626.00 | 633.28 | 101,362 | +7.28(+1.16%) |
Sep 15, 2017 | 621.80 | 628.20 | 618.93 | 626.00 | 218,175 | +1.20(+0.19%) |
Sep 14, 2017 | 622.72 | 625.40 | 616.04 | 624.80 | 116,329 | +0.92(+0.15%) |
Sep 13, 2017 | 627.81 | 627.81 | 620.74 | 623.88 | 83,557 | -5.54(-0.88%) |
Sep 12, 2017 | 624.97 | 629.63 | 622.09 | 629.42 | 172,435 | +5.68(+0.91%) |
Sep 11, 2017 | 615.35 | 623.94 | 613.05 | 623.74 | 114,504 | +11.04(+1.80%) |
Sep 08, 2017 | 610.00 | 615.26 | 609.99 | 612.70 | 97,542 | +0.87(+0.14%) |
Sep 07, 2017 | 606.92 | 613.60 | 602.16 | 611.83 | 156,187 | +6.36(+1.05%) |
Sep 06, 2017 | 605.13 | 606.70 | 599.80 | 605.47 | 112,086 | +2.22(+0.37%) |
Sep 05, 2017 | 599.32 | 604.76 | 595.65 | 603.25 | 196,928 | +0.31(+0.05%) |
Sep 01, 2017 | 606.74 | 609.00 | 600.19 | 602.94 | 116,084 | -2.15(-0.36%) |
Aug 31, 2017 | 599.00 | 607.28 | 597.32 | 605.09 | 162,677 | +6.69(+1.12%) |
Aug 30, 2017 | 590.99 | 598.49 | 589.78 | 598.40 | 107,075 | +6.44(+1.09%) |
Aug 29, 2017 | 590.96 | 594.00 | 589.13 | 591.96 | 110,724 | -2.10(-0.35%) |
Aug 28, 2017 | 591.94 | 595.16 | 589.76 | 594.06 | 67,676 | +3.68(+0.62%) |
Aug 25, 2017 | 594.09 | 594.09 | 587.19 | 590.38 | 107,074 | -1.45(-0.25%) |
Aug 24, 2017 | 591.54 | 594.08 | 587.55 | 591.83 | 90,390 | +1.82(+0.31%) |
Aug 23, 2017 | 590.57 | 594.01 | 586.34 | 590.01 | 114,840 | -2.67(-0.45%) |
Aug 22, 2017 | 581.79 | 593.62 | 580.81 | 592.68 | 147,720 | +12.73(+2.20%) |
Aug 21, 2017 | 575.00 | 580.56 | 572.84 | 579.95 | 124,381 | +5.31(+0.92%) |
Aug 18, 2017 | 572.56 | 577.60 | 570.90 | 574.64 | 117,773 | +0.80(+0.14%) |
Aug 17, 2017 | 582.33 | 585.50 | 573.47 | 573.84 | 91,813 | -11.12(-1.90%) |
Aug 16, 2017 | 583.12 | 586.04 | 579.00 | 584.96 | 87,203 | +4.18(+0.72%) |
Aug 15, 2017 | 584.18 | 585.89 | 576.12 | 580.78 | 141,664 | -1.30(-0.22%) |
Aug 14, 2017 | 579.41 | 586.10 | 579.41 | 582.08 | 146,968 | +4.50(+0.78%) |
Aug 11, 2017 | 571.92 | 582.43 | 571.92 | 577.58 | 141,233 | +6.33(+1.11%) |
Aug 10, 2017 | 573.95 | 576.93 | 570.08 | 571.25 | 127,783 | -4.32(-0.75%) |
Aug 09, 2017 | 575.25 | 580.26 | 573.06 | 575.57 | 129,207 | +0.38(+0.07%) |
Aug 08, 2017 | 581.91 | 583.97 | 574.73 | 575.19 | 123,015 | -6.43(-1.11%) |
Aug 07, 2017 | 576.66 | 582.08 | 575.25 | 581.62 | 148,673 | +5.01(+0.87%) |
Aug 04, 2017 | 577.39 | 578.00 | 573.60 | 576.61 | 120,911 | -1.03(-0.18%) |
Aug 03, 2017 | 577.05 | 577.97 | 573.58 | 577.64 | 120,882 | +0.64(+0.11%) |
Aug 02, 2017 | 577.08 | 578.55 | 570.15 | 577.00 | 211,326 | +3.48(+0.61%) |
Aug 01, 2017 | 576.47 | 578.65 | 570.09 | 573.52 | 298,350 | +0.44(+0.08%) |
Jul 31, 2017 | 580.52 | 581.31 | 573.00 | 573.08 | 185,273 | -4.98(-0.86%) |
Jul 28, 2017 | 588.00 | 590.68 | 575.05 | 578.06 | 304,856 | -17.15(-2.88%) |
Jul 27, 2017 | 598.48 | 599.39 | 585.02 | 595.21 | 190,829 | -2.64(-0.44%) |
Jul 26, 2017 | 600.40 | 603.65 | 595.89 | 597.85 | 177,647 | -3.05(-0.51%) |
Jul 25, 2017 | 618.13 | 618.13 | 599.84 | 600.90 | 206,627 | -14.09(-2.29%) |
Jul 24, 2017 | 613.32 | 616.57 | 611.30 | 614.99 | 76,589 | +1.50(+0.24%) |
Jul 21, 2017 | 608.57 | 616.40 | 608.57 | 613.49 | 106,720 | +3.17(+0.52%) |
Jul 20, 2017 | 614.38 | 614.38 | 605.75 | 610.32 | 132,581 | +1.56(+0.26%) |
Jul 19, 2017 | 607.99 | 611.34 | 605.87 | 608.76 | 122,309 | +2.28(+0.38%) |
Jul 18, 2017 | 608.70 | 612.21 | 605.41 | 606.48 | 169,338 | -3.24(-0.53%) |
Jul 17, 2017 | 604.91 | 612.94 | 603.47 | 609.72 | 231,960 | +4.96(+0.82%) |
Jul 14, 2017 | 603.80 | 607.51 | 601.30 | 604.76 | 159,579 | +1.75(+0.29%) |
Jul 13, 2017 | 606.22 | 606.64 | 598.87 | 603.01 | 217,005 | +0.66(+0.11%) |
Jul 12, 2017 | 595.85 | 602.89 | 594.03 | 602.35 | 169,301 | +9.77(+1.65%) |
Jul 11, 2017 | 594.33 | 595.65 | 589.30 | 592.58 | 243,825 | -0.42(-0.07%) |
Jul 10, 2017 | 589.15 | 594.25 | 587.59 | 593.00 | 164,720 | +4.82(+0.82%) |
Jul 07, 2017 | 587.10 | 591.91 | 585.35 | 588.18 | 411,746 | +3.44(+0.59%) |
Jul 06, 2017 | 586.57 | 588.45 | 582.51 | 584.74 | 177,366 | -3.26(-0.55%) |
Jul 05, 2017 | 587.96 | 592.56 | 586.73 | 588.00 | 272,132 | -0.40(-0.07%) |
Jul 03, 2017 | 593.01 | 595.01 | 588.04 | 588.40 | 95,980 | -0.14(-0.02%) |
Jun 30, 2017 | 585.31 | 590.65 | 583.93 | 588.54 | 142,621 | +4.67(+0.80%) |
Jun 29, 2017 | 594.82 | 594.82 | 581.36 | 583.87 | 179,469 | -10.80(-1.82%) |
Jun 28, 2017 | 594.14 | 596.53 | 590.31 | 594.67 | 123,403 | +3.55(+0.60%) |
Jun 27, 2017 | 595.07 | 596.49 | 590.40 | 591.12 | 108,538 | -5.02(-0.84%) |
Jun 26, 2017 | 600.35 | 601.93 | 595.92 | 596.14 | 183,933 | -3.50(-0.58%) |
Jun 23, 2017 | 597.83 | 601.99 | 594.30 | 599.64 | 187,023 | +3.88(+0.65%) |
Jun 22, 2017 | 598.74 | 599.86 | 593.00 | 595.76 | 191,772 | -2.78(-0.46%) |
Jun 21, 2017 | 591.32 | 599.52 | 587.29 | 598.54 | 194,092 | +5.64(+0.95%) |
Jun 20, 2017 | 594.54 | 596.77 | 592.10 | 592.90 | 174,414 | -1.88(-0.32%) |
Jun 19, 2017 | 589.59 | 597.41 | 589.59 | 594.78 | 195,763 | +7.40(+1.26%) |
Jun 16, 2017 | 584.91 | 589.90 | 583.85 | 587.38 | 217,197 | +3.15(+0.54%) |
Jun 15, 2017 | 576.45 | 584.70 | 576.45 | 584.23 | 215,070 | +2.46(+0.42%) |
Jun 14, 2017 | 582.43 | 586.03 | 577.94 | 581.77 | 165,407 | -2.66(-0.46%) |
Jun 13, 2017 | 581.03 | 586.00 | 579.22 | 584.43 | 253,827 | +6.80(+1.18%) |
Jun 12, 2017 | 594.30 | 594.30 | 572.75 | 577.63 | 300,098 | -16.32(-2.75%) |
Jun 09, 2017 | 600.63 | 604.47 | 590.00 | 593.95 | 109,197 | -7.20(-1.20%) |
Jun 08, 2017 | 604.99 | 597.65 | 601.15 | 113,496 | -0.01(-0.00%) | |
Jun 07, 2017 | 595.37 | 601.62 | 595.37 | 601.16 | 109,775 | +7.66(+1.29%) |
Jun 06, 2017 | 594.40 | 597.99 | 593.06 | 593.50 | 168,160 | -1.96(-0.33%) |
Jun 05, 2017 | 596.30 | 597.98 | 593.20 | 595.46 | 112,787 | -1.66(-0.28%) |
Jun 02, 2017 | 593.92 | 598.51 | 589.66 | 597.12 | 147,322 | +8.26(+1.40%) |
Jun 01, 2017 | 583.07 | 589.21 | 580.34 | 588.86 | 139,083 | +6.05(+1.04%) |
May 31, 2017 | 582.83 | 584.36 | 579.68 | 582.81 | 231,402 | +2.96(+0.51%) |
May 30, 2017 | 578.40 | 580.21 | 575.62 | 579.85 | 131,156 | +1.45(+0.25%) |
May 26, 2017 | 577.00 | 582.20 | 577.00 | 578.40 | 86,277 | +1.30(+0.23%) |
May 25, 2017 | 575.00 | 577.52 | 573.13 | 577.10 | 83,047 | +3.25(+0.57%) |
May 24, 2017 | 571.41 | 574.50 | 569.08 | 573.85 | 104,175 | +3.10(+0.54%) |
May 23, 2017 | 570.00 | 573.18 | 565.25 | 570.75 | 140,924 | +0.95(+0.17%) |
May 22, 2017 | 563.95 | 570.00 | 563.94 | 569.80 | 126,872 | +5.71(+1.01%) |
May 19, 2017 | 563.10 | 566.37 | 559.07 | 564.09 | 198,894 | +2.59(+0.46%) |
May 18, 2017 | 558.35 | 563.63 | 556.38 | 561.50 | 161,116 | +3.16(+0.57%) |
May 17, 2017 | 565.82 | 565.20 | 557.82 | 558.34 | 164,323 | -7.48(-1.32%) |
May 16, 2017 | 564.06 | 567.12 | 562.76 | 565.82 | 101,550 | +1.42(+0.25%) |
May 15, 2017 | 556.30 | 565.05 | 555.50 | 564.40 | 207,074 | +8.29(+1.49%) |
May 12, 2017 | 550.89 | 556.99 | 550.89 | 556.11 | 160,144 | +3.37(+0.61%) |
May 11, 2017 | 548.96 | 554.11 | 545.53 | 552.74 | 95,939 | +0.20(+0.04%) |
May 10, 2017 | 547.00 | 554.38 | 544.75 | 552.54 | 242,278 | +5.11(+0.93%) |
May 09, 2017 | 545.00 | 548.96 | 544.43 | 547.43 | 169,965 | +4.84(+0.89%) |
May 08, 2017 | 543.19 | 546.08 | 540.77 | 542.59 | 194,091 | -1.55(-0.28%) |
May 05, 2017 | 549.90 | 566.49 | 542.22 | 544.14 | 419,533 | +24.83(+4.78%) |
May 04, 2017 | 512.30 | 520.18 | 512.30 | 519.31 | 208,567 | +5.88(+1.15%) |
May 03, 2017 | 515.51 | 515.70 | 508.24 | 513.43 | 153,193 | -3.23(-0.63%) |
May 02, 2017 | 524.39 | 524.39 | 512.48 | 516.66 | 186,678 | +2.95(+0.57%) |