Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 556.18 | 569.88 | 553.55 | 567.10 | 249,049 | +31.83(+5.95%) |
Apr 27, 2018 | 538.99 | 545.96 | 534.80 | 535.27 | 116,103 | -9.29(-1.71%) |
Apr 26, 2018 | 547.35 | 557.34 | 539.22 | 544.56 | 177,419 | -7.67(-1.39%) |
Apr 25, 2018 | 557.80 | 565.01 | 541.08 | 552.23 | 177,068 | +14.40(+2.68%) |
Apr 24, 2018 | 551.30 | 553.81 | 535.27 | 537.82 | 162,478 | -20.68(-3.70%) |
Apr 23, 2018 | 554.55 | 561.75 | 549.21 | 558.50 | 205,992 | +20.44(+3.80%) |
Apr 20, 2018 | 531.09 | 545.96 | 529.00 | 538.06 | 262,114 | +23.00(+4.47%) |
Apr 19, 2018 | 515.06 | 531.20 | 507.16 | 515.06 | 227,518 | -5.11(-0.98%) |
Apr 18, 2018 | 511.11 | 521.36 | 498.10 | 520.17 | 372,036 | -2.32(-0.44%) |
Apr 17, 2018 | 538.99 | 541.77 | 518.08 | 522.49 | 143,861 | -9.29(-1.75%) |
Apr 16, 2018 | 521.56 | 540.15 | 520.63 | 531.78 | 148,312 | +6.04(+1.15%) |
Apr 13, 2018 | 542.70 | 543.17 | 514.82 | 525.74 | 265,534 | -30.67(-5.51%) |
Apr 12, 2018 | 555.02 | 559.19 | 543.17 | 556.41 | 169,726 | +17.66(+3.28%) |
Apr 11, 2018 | 558.97 | 560.36 | 515.75 | 538.75 | 394,013 | -36.01(-6.27%) |
Apr 10, 2018 | 583.59 | 583.82 | 563.84 | 574.76 | 207,293 | -21.84(-3.66%) |
Apr 09, 2018 | 590.56 | 609.38 | 580.57 | 596.60 | 127,425 | +7.20(+1.22%) |
Apr 06, 2018 | 584.52 | 594.15 | 581.04 | 589.40 | 122,419 | -9.52(-1.59%) |
Apr 05, 2018 | 619.83 | 621.92 | 597.30 | 598.92 | 112,816 | -8.36(-1.38%) |
Apr 04, 2018 | 582.43 | 610.54 | 580.35 | 607.29 | 87,814 | +5.34(+0.89%) |
Apr 03, 2018 | 594.51 | 609.15 | 588.93 | 601.95 | 145,517 | +22.54(+3.89%) |
Apr 02, 2018 | 579.41 | 588.24 | 561.29 | 579.41 | 193,985 | -18.82(-3.15%) |
Mar 29, 2018 | 598.23 | 598.23 | 598.23 | 0 | -26.49(-4.24%) | |
Mar 28, 2018 | 611.00 | 633.08 | 605.66 | 624.71 | 324,270 | +27.18(+4.55%) |
Mar 27, 2018 | 588.24 | 600.78 | 577.50 | 597.53 | 242,321 | +32.76(+5.80%) |
Mar 26, 2018 | 578.25 | 579.17 | 559.89 | 564.77 | 183,720 | -25.32(-4.29%) |
Mar 23, 2018 | 598.23 | 604.87 | 569.88 | 590.10 | 248,253 | -53.43(-8.30%) |
Mar 22, 2018 | 624.25 | 645.85 | 617.05 | 643.53 | 104,692 | +28.11(+4.57%) |
Mar 21, 2018 | 650.73 | 660.02 | 600.78 | 615.42 | 273,294 | -54.13(-8.08%) |
Mar 20, 2018 | 666.76 | 680.70 | 658.63 | 669.55 | 202,467 | +18.36(+2.82%) |
Mar 19, 2018 | 660.24 | 675.09 | 644.74 | 651.19 | 146,735 | -5.80(-0.88%) |
Mar 16, 2018 | 658.38 | 673.00 | 647.71 | 656.99 | 132,299 | +3.71(+0.57%) |
Mar 15, 2018 | 642.14 | 657.92 | 636.57 | 653.28 | 136,620 | +23.21(+3.68%) |
Mar 14, 2018 | 635.87 | 637.73 | 622.78 | 630.07 | 111,128 | -2.78(-0.44%) |
Mar 13, 2018 | 624.50 | 644.25 | 616.61 | 632.86 | 135,050 | +6.73(+1.07%) |
Mar 12, 2018 | 653.04 | 663.26 | 624.97 | 626.12 | 152,086 | -17.40(-2.70%) |
Mar 09, 2018 | 650.72 | 657.22 | 626.59 | 643.53 | 158,144 | +7.43(+1.17%) |
Mar 08, 2018 | 636.34 | 655.60 | 632.39 | 636.10 | 116,356 | -6.50(-1.01%) |
Mar 07, 2018 | 649.33 | 642.60 | 172,048 | +37.83(+6.25%) | ||
Mar 06, 2018 | 616.15 | 616.38 | 586.82 | 604.77 | 193,830 | -35.74(-5.58%) |
Mar 05, 2018 | 656.76 | 670.45 | 639.12 | 640.51 | 106,107 | -11.60(-1.78%) |
Mar 02, 2018 | 626.59 | 655.34 | 618.70 | 652.12 | 120,891 | +6.73(+1.04%) |
Mar 01, 2018 | 688.32 | 704.57 | 639.35 | 645.39 | 269,132 | -19.96(-3.00%) |
Feb 28, 2018 | 650.96 | 666.27 | 642.37 | 665.35 | 120,913 | +13.46(+2.06%) |
Feb 27, 2018 | 617.31 | 664.88 | 615.68 | 651.88 | 231,319 | +54.77(+9.17%) |
Feb 26, 2018 | 604.77 | 612.18 | 591.78 | 597.12 | 116,442 | -18.80(-3.05%) |
Feb 23, 2018 | 637.50 | 641.67 | 613.59 | 615.91 | 133,639 | -19.96(-3.14%) |
Feb 22, 2018 | 637.73 | 635.87 | 184,158 | +4.87(+0.77%) | ||
Feb 21, 2018 | 608.72 | 631.46 | 572.98 | 631.00 | 240,288 | +8.12(+1.30%) |
Feb 20, 2018 | 598.51 | 626.36 | 590.15 | 622.88 | 236,304 | +47.57(+8.27%) |
Feb 16, 2018 | 575.30 | 575.30 | 575.30 | 0 | +36.90(+6.85%) | |
Feb 15, 2018 | 538.40 | 558.81 | 533.07 | 538.40 | 224,482 | +1.86(+0.35%) |
Feb 14, 2018 | 624.04 | 631.00 | 528.89 | 536.55 | 400,339 | -87.72(-14.05%) |
Feb 13, 2018 | 624.73 | 639.59 | 618.24 | 624.27 | 102,969 | -3.71(-0.59%) |
Feb 12, 2018 | 664.65 | 676.48 | 611.50 | 627.98 | 211,953 | -52.91(-7.77%) |
Feb 09, 2018 | 655.37 | 730.04 | 653.53 | 680.89 | 411,916 | +25.30(+3.86%) |
Feb 08, 2018 | 640.75 | 655.72 | 624.04 | 655.60 | 179,147 | +13.46(+2.10%) |
Feb 07, 2018 | 626.59 | 648.64 | 610.11 | 642.14 | 249,488 | +25.99(+4.22%) |
Feb 06, 2018 | 586.67 | 626.36 | 585.75 | 616.15 | 303,801 | +46.88(+8.23%) |
Feb 05, 2018 | 549.77 | 588.30 | 549.08 | 569.27 | 280,820 | +13.00(+2.34%) |
Feb 02, 2018 | 527.96 | 564.39 | 526.57 | 556.27 | 534,844 | +51.06(+10.11%) |
Feb 01, 2018 | 513.57 | 521.46 | 508.23 | 505.22 | 287,133 | +1.62(+0.32%) |
Jan 31, 2018 | 508.70 | 538.38 | 497.06 | 503.59 | 361,541 | -18.10(-3.47%) |
Jan 30, 2018 | 499.88 | 530.28 | 496.17 | 521.69 | 255,412 | +12.76(+2.51%) |
Jan 29, 2018 | 482.71 | 513.80 | 481.10 | 508.93 | 368,569 | +38.52(+8.19%) |
Jan 26, 2018 | 473.42 | 478.30 | 465.07 | 470.41 | 251,756 | -11.14(-2.31%) |
Jan 25, 2018 | 449.75 | 490.83 | 441.86 | 481.55 | 509,702 | +26.46(+5.81%) |
Jan 24, 2018 | 460.66 | 462.75 | 441.86 | 455.09 | 376,306 | -30.40(-6.26%) |
Jan 23, 2018 | 520.07 | 531.21 | 482.01 | 485.49 | 258,346 | -25.53(-5.00%) |
Jan 22, 2018 | 511.02 | 522.62 | 503.82 | 511.02 | 185,499 | -4.18(-0.81%) |
Jan 19, 2018 | 505.68 | 515.66 | 502.44 | 515.20 | 168,387 | -2.32(-0.45%) |
Jan 18, 2018 | 496.17 | 520.76 | 488.74 | 517.52 | 321,474 | +21.35(+4.30%) |
Jan 17, 2018 | 482.47 | 498.02 | 465.30 | 496.17 | 319,634 | +24.83(+5.27%) |
Jan 16, 2018 | 492.22 | 494.08 | 469.01 | 471.33 | 287,991 | -22.98(-4.65%) |
Jan 12, 2018 | 494.31 | 494.31 | 494.31 | 0 | -43.86(-8.15%) | |
Jan 11, 2018 | 544.90 | 544.90 | 534.69 | 538.17 | 164,054 | -8.36(-1.53%) |
Jan 10, 2018 | 541.88 | 553.02 | 536.31 | 546.52 | 197,135 | -8.82(-1.59%) |
Jan 09, 2018 | 552.33 | 565.79 | 546.06 | 555.34 | 262,014 | +21.12(+3.95%) |
Jan 08, 2018 | 525.87 | 545.08 | 523.09 | 534.23 | 189,820 | +16.01(+3.09%) |
Jan 05, 2018 | 526.57 | 530.28 | 516.12 | 518.21 | 156,168 | +2.78(+0.54%) |
Jan 04, 2018 | 529.58 | 537.47 | 514.50 | 515.43 | 207,487 | -9.98(-1.90%) |
Jan 03, 2018 | 513.11 | 546.29 | 510.55 | 525.41 | 235,300 | +15.32(+3.00%) |
Jan 02, 2018 | 535.39 | 537.94 | 507.77 | 510.09 | 234,273 | -39.92(-7.26%) |
Dec 29, 2017 | 550.01 | 550.01 | 550.01 | 0 | -1.16(-0.21%) | |
Dec 28, 2017 | 548.61 | 566.25 | 542.59 | 551.17 | 153,988 | -2.32(-0.42%) |
Dec 27, 2017 | 549.08 | 562.77 | 546.80 | 553.49 | 137,387 | +1.86(+0.34%) |
Dec 26, 2017 | 569.27 | 576.46 | 549.26 | 551.63 | 172,283 | -22.97(-4.00%) |
Dec 22, 2017 | 587.60 | 592.48 | 573.68 | 574.61 | 146,725 | -21.81(-3.66%) |
Dec 21, 2017 | 612.66 | 612.66 | 586.68 | 596.42 | 173,792 | -7.89(-1.31%) |
Dec 20, 2017 | 630.77 | 631.77 | 599.67 | 604.31 | 238,208 | -33.65(-5.27%) |
Dec 19, 2017 | 636.57 | 647.24 | 628.21 | 637.96 | 138,224 | +0.93(+0.15%) |
Dec 18, 2017 | 648.64 | 649.80 | 630.07 | 637.03 | 182,192 | -28.08(-4.22%) |
Dec 15, 2017 | 650.26 | 668.59 | 647.48 | 665.11 | 120,394 | +6.50(+0.99%) |
Dec 14, 2017 | 659.31 | 683.68 | 651.58 | 658.62 | 171,152 | +6.50(+1.00%) |
Dec 13, 2017 | 724.29 | 725.45 | 636.34 | 652.12 | 262,304 | -75.89(-10.42%) |
Dec 12, 2017 | 726.84 | 742.16 | 722.90 | 728.00 | 174,780 | +9.98(+1.39%) |
Dec 11, 2017 | 710.60 | 725.91 | 688.55 | 718.02 | 165,076 | +15.55(+2.21%) |
Dec 08, 2017 | 710.13 | 712.69 | 687.88 | 702.48 | 161,157 | -9.28(-1.30%) |
Dec 07, 2017 | 727.31 | 728.70 | 699.92 | 711.76 | 192,610 | +11.60(+1.66%) |
Dec 06, 2017 | 689.02 | 707.81 | 680.66 | 700.15 | 187,847 | +25.99(+3.86%) |
Dec 05, 2017 | 668.13 | 690.41 | 661.63 | 674.16 | 234,604 | +20.65(+3.16%) |
Dec 04, 2017 | 642.60 | 656.53 | 639.82 | 653.51 | 222,438 | +24.83(+3.95%) |
Dec 01, 2017 | 641.44 | 641.67 | 606.79 | 628.68 | 235,436 | -4.41(-0.70%) |
Nov 30, 2017 | 637.50 | 647.94 | 625.89 | 633.09 | 219,088 | +5.80(+0.92%) |
Nov 29, 2017 | 606.86 | 630.07 | 605.70 | 627.28 | 267,564 | +33.19(+5.59%) |
Nov 28, 2017 | 585.28 | 595.49 | 576.69 | 594.10 | 242,019 | +8.59(+1.47%) |
Nov 27, 2017 | 581.80 | 599.32 | 578.09 | 585.51 | 168,880 | -17.87(-2.96%) |
Nov 24, 2017 | 593.17 | 604.31 | 583.66 | 603.38 | 123,561 | +8.35(+1.40%) |
Nov 22, 2017 | 604.31 | 605.70 | 589.51 | 595.03 | 168,532 | -17.87(-2.92%) |
Nov 21, 2017 | 623.80 | 624.94 | 607.79 | 612.90 | 163,162 | -14.16(-2.26%) |
Nov 20, 2017 | 619.86 | 633.09 | 615.61 | 627.05 | 196,358 | +21.58(+3.56%) |
Nov 17, 2017 | 612.43 | 624.97 | 596.88 | 605.47 | 207,422 | -14.85(-2.39%) |
Nov 16, 2017 | 621.72 | 626.12 | 614.52 | 620.32 | 129,027 | +2.78(+0.45%) |
Nov 15, 2017 | 614.06 | 630.74 | 613.36 | 617.54 | 141,067 | -5.11(-0.82%) |
Nov 14, 2017 | 637.50 | 643.53 | 613.36 | 622.64 | 154,677 | -2.32(-0.37%) |
Nov 13, 2017 | 624.73 | 631.46 | 617.77 | 624.97 | 116,477 | -3.48(-0.55%) |
Nov 10, 2017 | 605.24 | 630.53 | 601.06 | 628.45 | 187,014 | +25.30(+4.19%) |
Nov 09, 2017 | 598.51 | 607.56 | 594.10 | 603.15 | 188,984 | +3.94(+0.66%) |
Nov 08, 2017 | 593.63 | 604.75 | 588.30 | 599.21 | 199,157 | -10.21(-1.68%) |
Nov 07, 2017 | 606.40 | 621.72 | 601.76 | 609.42 | 184,019 | +11.60(+1.94%) |
Nov 06, 2017 | 633.55 | 636.38 | 589.92 | 597.81 | 308,744 | -40.61(-6.36%) |
Nov 03, 2017 | 621.25 | 656.29 | 613.13 | 638.42 | 256,374 | +13.23(+2.12%) |
Nov 02, 2017 | 628.45 | 635.18 | 609.18 | 625.20 | 230,762 | -7.43(-1.17%) |
Nov 01, 2017 | 619.86 | 639.59 | 605.47 | 632.62 | 273,431 | -0.93(-0.15%) |
Oct 31, 2017 | 617.07 | 640.05 | 617.07 | 633.55 | 217,102 | +20.65(+3.37%) |
Oct 30, 2017 | 628.91 | 635.41 | 599.44 | 612.90 | 242,189 | -13.69(-2.19%) |
Oct 27, 2017 | 644.69 | 649.56 | 621.02 | 626.59 | 194,960 | -14.16(-2.21%) |
Oct 26, 2017 | 606.63 | 649.56 | 603.38 | 640.75 | 304,111 | +32.95(+5.42%) |
Oct 25, 2017 | 598.74 | 620.55 | 597.58 | 607.79 | 276,547 | +11.14(+1.87%) |
Oct 24, 2017 | 590.39 | 601.99 | 584.12 | 596.65 | 254,914 | +14.16(+2.43%) |
Oct 23, 2017 | 589.23 | 595.96 | 572.05 | 582.50 | 237,318 | +6.03(+1.05%) |
Oct 20, 2017 | 573.45 | 585.05 | 566.95 | 576.46 | 253,208 | +14.16(+2.52%) |
Oct 19, 2017 | 560.91 | 566.72 | 551.17 | 562.31 | 173,622 | -5.57(-0.98%) |
Oct 18, 2017 | 566.25 | 574.14 | 557.90 | 567.88 | 193,848 | +6.50(+1.16%) |
Oct 17, 2017 | 573.21 | 577.33 | 556.04 | 561.38 | 264,813 | +0.70(+0.12%) |
Oct 16, 2017 | 534.46 | 570.27 | 531.90 | 560.68 | 247,416 | +26.46(+4.95%) |
Oct 13, 2017 | 528.42 | 544.20 | 524.48 | 534.23 | 242,583 | -7.66(-1.41%) |
Oct 12, 2017 | 544.20 | 551.86 | 534.68 | 541.88 | 191,963 | +4.87(+0.91%) |
Oct 11, 2017 | 545.37 | 572.98 | 536.31 | 537.01 | 330,576 | -14.39(-2.61%) |
Oct 10, 2017 | 534.92 | 555.58 | 531.44 | 551.40 | 304,375 | +10.91(+2.02%) |
Oct 09, 2017 | 545.13 | 552.32 | 535.85 | 540.49 | 171,117 | -13.23(-2.39%) |
Oct 06, 2017 | 582.73 | 595.96 | 551.17 | 553.72 | 321,374 | -24.37(-4.22%) |
Oct 05, 2017 | 565.79 | 583.19 | 562.77 | 578.09 | 220,515 | +12.76(+2.26%) |
Oct 04, 2017 | 565.79 | 578.55 | 562.07 | 565.32 | 192,359 | -10.44(-1.81%) |
Oct 03, 2017 | 590.39 | 593.63 | 571.76 | 575.77 | 257,997 | -19.49(-3.27%) |
Oct 02, 2017 | 604.77 | 612.20 | 584.82 | 595.26 | 263,782 | -4.87(-0.81%) |
Sep 29, 2017 | 583.42 | 600.60 | 582.50 | 600.13 | 243,622 | +14.39(+2.46%) |
Sep 28, 2017 | 590.62 | 598.26 | 576.69 | 585.75 | 251,939 | -11.37(-1.90%) |
Sep 27, 2017 | 598.28 | 583.42 | 597.12 | 320,176 | +24.83(+4.34%) | |
Sep 26, 2017 | 561.84 | 577.62 | 550.96 | 572.28 | 311,264 | +33.65(+6.25%) |
Sep 25, 2017 | 574.61 | 578.55 | 535.85 | 538.63 | 324,218 | -27.85(-4.92%) |
Sep 22, 2017 | 568.57 | 577.45 | 561.17 | 566.48 | 221,324 | -18.33(-3.13%) |
Sep 21, 2017 | 592.24 | 596.42 | 561.45 | 584.82 | 289,474 | +19.96(+3.53%) |
Sep 20, 2017 | 536.08 | 584.82 | 515.89 | 564.86 | 562,129 | +25.30(+4.69%) |
Sep 19, 2017 | 543.51 | 550.24 | 535.62 | 539.56 | 253,177 | -8.82(-1.61%) |
Sep 18, 2017 | 536.78 | 556.50 | 534.92 | 548.38 | 353,182 | +26.69(+5.12%) |
Sep 15, 2017 | 510.79 | 526.85 | 508.00 | 521.69 | 290,859 | +14.85(+2.93%) |
Sep 14, 2017 | 521.00 | 527.50 | 502.20 | 506.84 | 294,202 | -10.67(-2.06%) |
Sep 13, 2017 | 490.60 | 520.76 | 490.36 | 517.52 | 382,148 | +28.78(+5.89%) |
Sep 12, 2017 | 501.74 | 508.00 | 484.79 | 488.74 | 325,112 | -6.73(-1.36%) |
Sep 11, 2017 | 485.26 | 500.34 | 469.48 | 495.47 | 483,608 | +37.36(+8.16%) |
Sep 08, 2017 | 450.22 | 467.16 | 446.74 | 458.11 | 457,356 | +12.07(+2.71%) |
Sep 07, 2017 | 463.21 | 465.71 | 441.17 | 446.04 | 534,785 | -31.33(-6.56%) |
Sep 06, 2017 | 464.84 | 485.75 | 458.57 | 477.37 | 415,572 | +18.56(+4.05%) |
Sep 05, 2017 | 474.58 | 475.74 | 456.71 | 458.80 | 559,650 | -29.01(-5.95%) |
Sep 01, 2017 | 484.79 | 506.38 | 483.17 | 487.81 | 393,148 | -3.94(-0.80%) |
Aug 31, 2017 | 524.71 | 524.71 | 489.67 | 491.76 | 373,694 | -36.20(-6.86%) |
Aug 30, 2017 | 519.84 | 530.74 | 513.51 | 527.96 | 269,697 | +14.39(+2.80%) |
Aug 29, 2017 | 499.65 | 531.16 | 492.22 | 513.57 | 406,435 | -12.30(-2.34%) |
Aug 28, 2017 | 574.61 | 575.53 | 525.41 | 525.87 | 658,225 | -58.95(-10.08%) |
Aug 25, 2017 | 585.05 | 601.55 | 573.45 | 584.82 | 331,832 | -6.96(-1.18%) |
Aug 24, 2017 | 600.60 | 604.54 | 583.66 | 591.78 | 297,398 | -4.18(-0.70%) |
Aug 23, 2017 | 601.06 | 612.20 | 594.10 | 595.96 | 200,025 | -14.62(-2.39%) |
Aug 22, 2017 | 603.38 | 611.74 | 595.26 | 610.58 | 253,162 | +14.16(+2.37%) |
Aug 21, 2017 | 616.38 | 617.77 | 595.03 | 596.42 | 307,507 | -29.01(-4.64%) |
Aug 18, 2017 | 592.94 | 630.30 | 581.34 | 625.43 | 370,855 | +8.59(+1.39%) |
Aug 17, 2017 | 608.02 | 623.80 | 599.44 | 616.84 | 276,882 | +2.78(+0.45%) |
Aug 16, 2017 | 662.56 | 664.65 | 606.86 | 614.06 | 384,621 | -43.63(-6.63%) |
Aug 15, 2017 | 666.50 | 668.36 | 651.42 | 657.69 | 254,454 | +23.21(+3.66%) |
Aug 14, 2017 | 631.70 | 645.15 | 626.59 | 634.48 | 261,291 | +23.21(+3.80%) |
Aug 11, 2017 | 616.38 | 627.28 | 607.10 | 611.27 | 248,434 | -6.26(-1.01%) |
Aug 10, 2017 | 628.91 | 634.71 | 617.31 | 617.54 | 334,065 | -40.38(-6.14%) |
Aug 09, 2017 | 660.94 | 672.77 | 648.87 | 657.92 | 284,274 | -32.72(-4.74%) |
Aug 08, 2017 | 675.09 | 711.53 | 673.70 | 690.64 | 227,104 | -2.55(-0.37%) |
Aug 07, 2017 | 693.89 | 694.35 | 675.32 | 693.19 | 155,389 | +9.75(+1.43%) |
Aug 04, 2017 | 667.67 | 695.05 | 661.63 | 683.45 | 296,047 | +34.35(+5.29%) |
Aug 03, 2017 | 648.64 | 653.04 | 630.30 | 649.10 | 175,590 | +5.11(+0.79%) |
Aug 02, 2017 | 645.15 | 649.80 | 628.21 | 643.99 | 199,252 | +3.71(+0.58%) |
Aug 01, 2017 | 645.15 | 654.90 | 619.39 | 640.28 | 241,702 | +2.78(+0.44%) |
Jul 31, 2017 | 637.73 | 647.48 | 623.80 | 637.50 | 200,874 | +3.71(+0.59%) |
Jul 28, 2017 | 654.21 | 660.15 | 631.70 | 633.78 | 201,972 | -29.01(-4.38%) |
Jul 27, 2017 | 630.53 | 672.35 | 628.68 | 662.79 | 282,242 | +24.13(+3.78%) |
Jul 26, 2017 | 705.26 | 707.35 | 620.09 | 638.66 | 415,484 | -54.54(-7.87%) |
Jul 25, 2017 | 711.29 | 711.29 | 682.52 | 693.19 | 268,694 | -21.35(-2.99%) |
Jul 24, 2017 | 676.95 | 722.67 | 676.02 | 714.54 | 239,190 | +30.87(+4.51%) |
Jul 21, 2017 | 674.63 | 693.89 | 671.84 | 683.68 | 163,858 | -6.50(-0.94%) |
Jul 20, 2017 | 706.88 | 711.29 | 681.36 | 690.18 | 267,214 | -14.16(-2.01%) |
Jul 19, 2017 | 706.65 | 720.81 | 693.89 | 704.33 | 222,897 | -0.23(-0.03%) |
Jul 18, 2017 | 699.23 | 710.37 | 695.98 | 704.57 | 221,630 | -16.94(-2.35%) |
Jul 17, 2017 | 718.26 | 723.13 | 704.33 | 721.51 | 183,937 | -16.01(-2.17%) |
Jul 14, 2017 | 725.68 | 740.30 | 718.95 | 737.52 | 234,569 | -35.51(-4.59%) |
Jul 13, 2017 | 747.96 | 775.81 | 735.20 | 773.02 | 240,752 | +23.67(+3.16%) |
Jul 12, 2017 | 723.59 | 752.84 | 715.50 | 749.35 | 236,592 | -6.96(-0.92%) |
Jul 11, 2017 | 774.65 | 800.41 | 748.68 | 756.32 | 166,265 | -14.62(-1.90%) |
Jul 10, 2017 | 830.58 | 832.67 | 758.19 | 770.94 | 214,610 | -36.67(-4.54%) |
Jul 07, 2017 | 791.82 | 830.52 | 784.40 | 807.60 | 165,468 | +31.56(+4.07%) |
Jul 06, 2017 | 759.33 | 782.08 | 756.55 | 776.04 | 139,805 | +27.15(+3.63%) |
Jul 05, 2017 | 782.77 | 788.55 | 742.62 | 748.89 | 180,060 | -29.47(-3.79%) |
Jul 03, 2017 | 762.58 | 781.61 | 758.22 | 778.36 | 125,458 | +57.09(+7.92%) |
Jun 30, 2017 | 740.77 | 740.77 | 716.40 | 721.27 | 142,705 | -10.21(-1.40%) |
Jun 29, 2017 | 715.94 | 740.07 | 710.59 | 731.49 | 215,119 | +42.24(+6.13%) |
Jun 28, 2017 | 693.89 | 715.39 | 685.77 | 689.25 | 179,915 | -14.62(-2.08%) |
Jun 27, 2017 | 660.01 | 706.19 | 657.22 | 703.87 | 214,676 | +25.53(+3.76%) |
Jun 26, 2017 | 688.55 | 691.57 | 660.01 | 678.34 | 265,696 | +17.64(+2.67%) |
Jun 23, 2017 | 668.83 | 679.97 | 656.06 | 660.70 | 248,777 | -35.51(-5.10%) |
Jun 22, 2017 | 697.84 | 707.58 | 679.97 | 696.21 | 281,932 | -26.69(-3.69%) |
Jun 21, 2017 | 752.37 | 758.47 | 720.60 | 722.90 | 231,188 | -31.79(-4.21%) |
Jun 20, 2017 | 737.98 | 760.03 | 737.05 | 754.69 | 179,081 | +15.55(+2.10%) |
Jun 19, 2017 | 743.78 | 748.47 | 714.31 | 739.14 | 226,626 | +10.21(+1.40%) |
Jun 16, 2017 | 727.08 | 740.14 | 718.71 | 728.93 | 193,982 | +4.41(+0.61%) |
Jun 15, 2017 | 734.50 | 737.75 | 701.08 | 724.52 | 284,290 | +15.32(+2.16%) |
Jun 14, 2017 | 614.52 | 722.90 | 610.81 | 709.21 | 617,463 | +61.50(+9.49%) |
Jun 13, 2017 | 680.89 | 680.89 | 634.01 | 647.71 | 332,491 | -19.73(-2.96%) |
Jun 12, 2017 | 669.06 | 674.16 | 648.40 | 667.43 | 249,856 | +7.66(+1.16%) |
Jun 09, 2017 | 660.47 | 663.72 | 638.42 | 659.77 | 399,769 | +30.63(+4.87%) |
Jun 08, 2017 | 617.07 | 648.87 | 615.22 | 629.14 | 423,409 | +31.10(+5.20%) |
Jun 07, 2017 | 603.85 | 620.79 | 585.98 | 598.04 | 434,535 | +13.23(+2.26%) |
Jun 06, 2017 | 651.88 | 651.88 | 582.33 | 584.82 | 639,732 | -95.84(-14.08%) |
Jun 05, 2017 | 670.91 | 704.10 | 668.36 | 680.66 | 216,644 | -0.93(-0.14%) |
Jun 02, 2017 | 663.72 | 687.86 | 656.29 | 681.59 | 334,941 | -11.83(-1.71%) |
Jun 01, 2017 | 702.24 | 708.51 | 677.88 | 693.42 | 279,730 | +9.75(+1.43%) |
May 31, 2017 | 687.16 | 708.51 | 666.04 | 683.68 | 315,698 | -8.82(-1.27%) |
May 30, 2017 | 689.25 | 693.66 | 673.00 | 692.50 | 224,852 | +25.76(+3.86%) |
May 26, 2017 | 656.76 | 674.63 | 654.90 | 666.74 | 238,249 | -17.41(-2.54%) |
May 25, 2017 | 685.07 | 704.10 | 674.86 | 684.14 | 361,611 | +20.42(+3.08%) |
May 24, 2017 | 699.46 | 733.57 | 662.79 | 663.72 | 500,295 | -29.70(-4.28%) |
May 23, 2017 | 640.28 | 697.96 | 630.30 | 693.42 | 388,994 | +44.56(+6.87%) |
May 22, 2017 | 656.76 | 660.24 | 629.14 | 648.87 | 363,837 | -25.30(-3.75%) |
May 19, 2017 | 665.81 | 680.20 | 662.10 | 674.16 | 297,460 | -19.03(-2.75%) |
May 18, 2017 | 657.22 | 703.17 | 652.12 | 693.19 | 403,379 | +56.16(+8.82%) |
May 17, 2017 | 627.98 | 656.99 | 610.58 | 637.03 | 474,021 | -35.51(-5.28%) |
May 16, 2017 | 680.66 | 683.21 | 664.88 | 672.54 | 264,367 | -13.46(-1.96%) |
May 15, 2017 | 655.83 | 716.17 | 655.83 | 686.00 | 276,977 | -6.03(-0.87%) |
May 12, 2017 | 693.89 | 703.64 | 678.57 | 692.03 | 316,836 | -32.26(-4.45%) |
May 11, 2017 | 764.44 | 766.06 | 714.31 | 724.29 | 299,734 | -48.50(-6.28%) |
May 10, 2017 | 787.41 | 795.30 | 762.35 | 772.79 | 263,295 | -47.81(-5.83%) |
May 09, 2017 | 842.41 | 854.95 | 816.19 | 820.60 | 313,560 | +3.25(+0.40%) |
May 08, 2017 | 815.03 | 847.06 | 814.10 | 817.35 | 229,414 | +3.95(+0.48%) |
May 05, 2017 | 866.78 | 871.42 | 793.45 | 813.41 | 343,922 | -59.18(-6.78%) |
May 04, 2017 | 862.37 | 897.65 | 850.07 | 872.58 | 415,548 | +51.05(+6.21%) |
May 03, 2017 | 803.89 | 824.54 | 741.00 | 821.53 | 469,352 | +22.28(+2.79%) |
May 02, 2017 | 815.26 | 822.22 | 775.81 | 799.25 | 338,059 | -7.19(-0.89%) |