Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 413.00 | 420.84 | 405.34 | 420.47 | 61,625 | +6.72(+1.62%) |
Apr 27, 2018 | 416.36 | 418.60 | 411.13 | 413.75 | 49,502 | -2.24(-0.54%) |
Apr 26, 2018 | 420.84 | 423.08 | 409.45 | 415.99 | 54,219 | -7.47(-1.76%) |
Apr 25, 2018 | 422.71 | 433.54 | 418.23 | 423.45 | 67,392 | +2.24(+0.53%) |
Apr 24, 2018 | 408.89 | 428.31 | 402.17 | 421.21 | 119,182 | +8.21(+1.99%) |
Apr 23, 2018 | 410.38 | 417.48 | 408.14 | 413.00 | 61,171 | +1.49(+0.36%) |
Apr 20, 2018 | 408.89 | 416.99 | 404.60 | 411.50 | 66,811 | +1.12(+0.27%) |
Apr 19, 2018 | 418.60 | 419.35 | 408.52 | 410.38 | 71,083 | -7.84(-1.87%) |
Apr 18, 2018 | 413.37 | 419.91 | 410.28 | 418.23 | 87,635 | +2.61(+0.63%) |
Apr 17, 2018 | 412.62 | 418.42 | 407.77 | 415.61 | 80,048 | -5.60(-1.33%) |
Apr 16, 2018 | 420.09 | 423.83 | 414.12 | 421.21 | 56,177 | -5.97(-1.40%) |
Apr 13, 2018 | 402.17 | 432.79 | 402.17 | 427.19 | 107,672 | +12.32(+2.97%) |
Apr 12, 2018 | 420.09 | 421.22 | 407.77 | 414.87 | 88,144 | -14.19(-3.31%) |
Apr 11, 2018 | 428.68 | 431.12 | 419.18 | 429.06 | 73,087 | +10.08(+2.41%) |
Apr 10, 2018 | 415.99 | 424.20 | 410.76 | 418.97 | 111,432 | -15.31(-3.53%) |
Apr 09, 2018 | 431.30 | 435.40 | 411.31 | 434.28 | 70,803 | -4.11(-0.94%) |
Apr 06, 2018 | 424.20 | 447.73 | 415.99 | 438.39 | 113,953 | +26.14(+6.34%) |
Apr 05, 2018 | 412.25 | 417.11 | 405.53 | 412.25 | 66,753 | -8.21(-1.95%) |
Apr 04, 2018 | 452.58 | 452.95 | 417.48 | 420.47 | 102,610 | -11.95(-2.76%) |
Apr 03, 2018 | 438.76 | 450.71 | 429.80 | 432.42 | 73,564 | -14.94(-3.34%) |
Apr 02, 2018 | 425.32 | 462.29 | 421.54 | 447.35 | 151,895 | +24.65(+5.83%) |
Mar 29, 2018 | 422.71 | 422.71 | 422.71 | 0 | -14.19(-3.25%) | |
Mar 28, 2018 | 440.26 | 451.09 | 427.56 | 436.90 | 110,473 | -4.86(-1.10%) |
Mar 27, 2018 | 416.36 | 450.34 | 413.75 | 441.75 | 124,661 | +20.54(+4.88%) |
Mar 26, 2018 | 434.66 | 447.73 | 417.88 | 421.21 | 94,223 | -38.09(-8.29%) |
Mar 23, 2018 | 424.95 | 461.54 | 419.35 | 459.30 | 154,558 | +33.61(+7.89%) |
Mar 22, 2018 | 402.17 | 427.94 | 398.57 | 425.69 | 117,822 | +35.10(+8.99%) |
Mar 21, 2018 | 386.49 | 391.34 | 377.52 | 390.59 | 33,511 | +3.36(+0.87%) |
Mar 20, 2018 | 388.35 | 390.22 | 384.25 | 387.23 | 27,559 | -3.19(-0.82%) |
Mar 19, 2018 | 382.96 | 400.12 | 382.59 | 390.42 | 56,194 | +9.32(+2.45%) |
Mar 16, 2018 | 384.08 | 384.08 | 375.69 | 381.10 | 28,584 | -3.36(-0.87%) |
Mar 15, 2018 | 381.10 | 387.66 | 380.35 | 384.45 | 38,541 | -0.37(-0.10%) |
Mar 14, 2018 | 374.39 | 388.00 | 374.39 | 384.83 | 59,171 | +8.20(+2.18%) |
Mar 13, 2018 | 365.81 | 379.61 | 363.20 | 376.62 | 49,632 | +8.58(+2.33%) |
Mar 12, 2018 | 365.81 | 371.03 | 363.57 | 368.05 | 37,472 | +1.12(+0.30%) |
Mar 09, 2018 | 381.47 | 384.68 | 366.56 | 366.93 | 80,280 | -23.49(-6.02%) |
Mar 08, 2018 | 391.54 | 399.74 | 389.27 | 390.42 | 47,087 | -2.98(-0.76%) |
Mar 07, 2018 | 391.35 | 393.40 | 49,583 | -1.12(-0.28%) | ||
Mar 06, 2018 | 392.66 | 404.96 | 392.66 | 394.52 | 55,283 | -3.36(-0.84%) |
Mar 05, 2018 | 424.36 | 424.73 | 393.03 | 397.88 | 55,472 | -16.78(-4.05%) |
Mar 02, 2018 | 428.83 | 437.78 | 412.80 | 414.66 | 79,162 | -4.85(-1.16%) |
Mar 01, 2018 | 401.61 | 425.10 | 393.03 | 419.51 | 133,526 | +17.15(+4.26%) |
Feb 28, 2018 | 385.57 | 402.35 | 379.98 | 402.35 | 56,342 | +11.56(+2.96%) |
Feb 27, 2018 | 378.49 | 390.79 | 372.89 | 390.79 | 72,021 | +11.93(+3.15%) |
Feb 26, 2018 | 386.32 | 391.91 | 378.49 | 378.86 | 41,900 | -13.80(-3.51%) |
Feb 23, 2018 | 405.71 | 407.20 | 392.29 | 392.66 | 42,117 | -18.64(-4.53%) |
Feb 22, 2018 | 413.54 | 411.30 | 57,729 | +5.22(+1.29%) | ||
Feb 21, 2018 | 401.61 | 406.46 | 387.06 | 406.08 | 45,694 | +4.10(+1.02%) |
Feb 20, 2018 | 400.12 | 405.60 | 390.42 | 401.98 | 51,657 | +5.59(+1.41%) |
Feb 16, 2018 | 396.39 | 396.39 | 396.39 | 0 | -1.49(-0.37%) | |
Feb 15, 2018 | 397.51 | 410.89 | 397.13 | 397.88 | 60,605 | -9.32(-2.29%) |
Feb 14, 2018 | 432.56 | 434.80 | 405.52 | 407.20 | 66,004 | -22.37(-5.21%) |
Feb 13, 2018 | 443.00 | 444.12 | 426.78 | 429.58 | 52,590 | -6.34(-1.45%) |
Feb 12, 2018 | 441.13 | 453.81 | 426.59 | 435.92 | 83,155 | -16.03(-3.55%) |
Feb 09, 2018 | 456.80 | 499.31 | 441.13 | 451.95 | 170,946 | -27.59(-5.75%) |
Feb 08, 2018 | 423.24 | 479.54 | 422.86 | 479.54 | 181,391 | +52.58(+12.31%) |
Feb 07, 2018 | 430.69 | 432.56 | 409.07 | 426.96 | 106,013 | +0.00(+0.00%) |
Feb 06, 2018 | 477.31 | 478.05 | 423.24 | 426.96 | 213,193 | -5.22(-1.21%) |
Feb 05, 2018 | 410.93 | 453.81 | 398.44 | 432.19 | 229,358 | +37.66(+9.55%) |
Feb 02, 2018 | 376.25 | 396.01 | 375.69 | 394.52 | 104,901 | +22.00(+5.91%) |
Feb 01, 2018 | 379.24 | 380.03 | 372.89 | 372.52 | 42,184 | -4.47(-1.19%) |
Jan 31, 2018 | 378.86 | 381.44 | 373.08 | 377.00 | 37,509 | -4.85(-1.27%) |
Jan 30, 2018 | 379.98 | 382.03 | 376.17 | 381.85 | 58,905 | +10.81(+2.91%) |
Jan 29, 2018 | 365.06 | 371.40 | 362.08 | 371.03 | 31,625 | +7.08(+1.95%) |
Jan 26, 2018 | 366.93 | 372.52 | 363.57 | 363.95 | 24,010 | -6.34(-1.71%) |
Jan 25, 2018 | 367.30 | 374.39 | 367.30 | 370.29 | 39,683 | +1.12(+0.30%) |
Jan 24, 2018 | 371.03 | 377.37 | 366.56 | 369.17 | 69,070 | -4.85(-1.30%) |
Jan 23, 2018 | 377.74 | 381.48 | 373.27 | 374.01 | 64,844 | -2.98(-0.79%) |
Jan 22, 2018 | 387.44 | 387.81 | 377.00 | 377.00 | 33,826 | -10.07(-2.60%) |
Jan 19, 2018 | 392.29 | 393.78 | 387.06 | 387.06 | 21,910 | -7.83(-1.98%) |
Jan 18, 2018 | 391.91 | 396.76 | 390.79 | 394.90 | 25,020 | +1.86(+0.47%) |
Jan 17, 2018 | 401.61 | 405.34 | 390.42 | 393.03 | 34,869 | -9.69(-2.41%) |
Jan 16, 2018 | 392.66 | 406.46 | 388.56 | 402.73 | 50,999 | +2.61(+0.65%) |
Jan 12, 2018 | 400.12 | 400.12 | 400.12 | 0 | -6.34(-1.56%) | |
Jan 11, 2018 | 408.32 | 411.68 | 406.46 | 406.46 | 33,928 | -4.85(-1.18%) |
Jan 10, 2018 | 413.91 | 418.02 | 407.57 | 411.30 | 28,466 | -4.10(-0.99%) |
Jan 09, 2018 | 417.27 | 418.02 | 409.94 | 415.41 | 32,831 | -4.10(-0.98%) |
Jan 08, 2018 | 420.25 | 423.98 | 418.02 | 419.51 | 24,694 | -0.75(-0.18%) |
Jan 05, 2018 | 421.75 | 426.97 | 419.51 | 420.25 | 36,364 | -6.34(-1.49%) |
Jan 04, 2018 | 429.95 | 429.95 | 417.27 | 426.59 | 50,413 | -7.09(-1.63%) |
Jan 03, 2018 | 439.64 | 439.64 | 431.81 | 433.68 | 47,374 | -5.97(-1.36%) |
Jan 02, 2018 | 431.81 | 443.00 | 431.44 | 439.64 | 29,319 | +3.73(+0.86%) |
Dec 29, 2017 | 435.92 | 435.92 | 435.92 | 0 | +4.85(+1.12%) | |
Dec 28, 2017 | 433.68 | 436.10 | 430.32 | 431.07 | 14,389 | -5.59(-1.28%) |
Dec 27, 2017 | 438.90 | 439.49 | 435.50 | 436.66 | 19,306 | -1.49(-0.34%) |
Dec 26, 2017 | 436.66 | 441.51 | 434.37 | 438.15 | 15,040 | +1.49(+0.34%) |
Dec 22, 2017 | 433.68 | 442.25 | 433.68 | 436.66 | 25,275 | +0.37(+0.09%) |
Dec 21, 2017 | 438.15 | 439.64 | 432.52 | 436.29 | 20,695 | -6.71(-1.52%) |
Dec 20, 2017 | 429.58 | 443.19 | 429.52 | 443.00 | 30,363 | +4.85(+1.11%) |
Dec 19, 2017 | 425.85 | 438.52 | 425.47 | 438.15 | 35,746 | +9.32(+2.17%) |
Dec 18, 2017 | 428.83 | 431.44 | 423.61 | 428.83 | 33,059 | -9.69(-2.21%) |
Dec 15, 2017 | 444.86 | 445.98 | 432.75 | 438.52 | 26,359 | -11.19(-2.49%) |
Dec 14, 2017 | 439.64 | 451.20 | 438.52 | 449.71 | 30,017 | +5.97(+1.34%) |
Dec 13, 2017 | 431.44 | 444.49 | 430.69 | 443.75 | 34,548 | +11.56(+2.67%) |
Dec 12, 2017 | 440.39 | 442.25 | 428.25 | 432.19 | 26,137 | -11.19(-2.52%) |
Dec 11, 2017 | 442.25 | 445.98 | 440.02 | 443.37 | 17,561 | +1.12(+0.25%) |
Dec 08, 2017 | 441.88 | 449.34 | 441.13 | 442.25 | 24,506 | -6.34(-1.41%) |
Dec 07, 2017 | 456.42 | 458.66 | 445.24 | 448.59 | 42,818 | -5.59(-1.23%) |
Dec 06, 2017 | 457.54 | 450.08 | 454.19 | 34,005 | +1.49(+0.33%) | |
Dec 05, 2017 | 444.86 | 454.93 | 441.13 | 452.69 | 60,601 | +6.34(+1.42%) |
Dec 04, 2017 | 432.93 | 446.73 | 431.81 | 446.36 | 50,055 | -8.20(-1.80%) |
Dec 01, 2017 | 455.68 | 472.09 | 449.71 | 454.56 | 110,121 | -1.86(-0.41%) |
Nov 30, 2017 | 456.80 | 462.39 | 442.63 | 456.42 | 63,965 | -8.20(-1.77%) |
Nov 29, 2017 | 468.36 | 471.53 | 458.29 | 464.63 | 53,638 | -11.93(-2.50%) |
Nov 28, 2017 | 499.68 | 502.29 | 474.70 | 476.56 | 62,917 | -25.73(-5.12%) |
Nov 27, 2017 | 499.31 | 502.29 | 495.20 | 502.29 | 19,215 | +1.12(+0.22%) |
Nov 24, 2017 | 498.93 | 501.17 | 497.48 | 501.17 | 9,528 | -0.37(-0.07%) |
Nov 22, 2017 | 495.58 | 501.73 | 493.74 | 501.54 | 12,854 | +5.59(+1.13%) |
Nov 21, 2017 | 497.44 | 499.31 | 495.20 | 495.95 | 16,457 | -7.08(-1.41%) |
Nov 20, 2017 | 505.65 | 508.26 | 500.80 | 503.04 | 13,679 | -5.22(-1.03%) |
Nov 17, 2017 | 507.88 | 511.61 | 505.27 | 508.26 | 21,019 | +4.47(+0.89%) |
Nov 16, 2017 | 502.66 | 504.90 | 499.31 | 503.78 | 27,741 | -5.22(-1.03%) |
Nov 15, 2017 | 516.09 | 520.93 | 503.04 | 509.00 | 33,463 | +1.86(+0.37%) |
Nov 14, 2017 | 513.10 | 515.71 | 506.58 | 507.14 | 26,504 | +0.37(+0.07%) |
Nov 13, 2017 | 516.83 | 516.83 | 505.46 | 506.76 | 19,219 | -3.36(-0.66%) |
Nov 10, 2017 | 507.14 | 511.61 | 506.38 | 510.12 | 26,104 | +2.24(+0.44%) |
Nov 09, 2017 | 510.87 | 520.19 | 504.90 | 507.88 | 54,718 | +4.48(+0.89%) |
Nov 08, 2017 | 503.04 | 507.88 | 499.68 | 503.41 | 28,561 | +3.36(+0.67%) |
Nov 07, 2017 | 485.88 | 503.04 | 483.64 | 500.05 | 32,771 | +11.93(+2.44%) |
Nov 06, 2017 | 493.71 | 494.09 | 486.07 | 488.12 | 16,513 | -3.73(-0.76%) |
Nov 03, 2017 | 490.36 | 496.70 | 490.36 | 491.85 | 26,106 | +2.61(+0.53%) |
Nov 02, 2017 | 499.31 | 503.15 | 487.00 | 489.24 | 34,734 | -9.70(-1.94%) |
Nov 01, 2017 | 496.32 | 501.54 | 491.48 | 498.93 | 22,413 | -2.61(-0.52%) |
Oct 31, 2017 | 497.81 | 502.66 | 497.81 | 501.54 | 16,415 | +1.86(+0.37%) |
Oct 30, 2017 | 503.04 | 495.76 | 499.68 | 26,456 | +3.73(+0.75%) | |
Oct 27, 2017 | 498.93 | 505.68 | 494.83 | 495.95 | 33,287 | -1.49(-0.30%) |
Oct 26, 2017 | 498.93 | 500.05 | 493.27 | 497.44 | 27,252 | -5.22(-1.04%) |
Oct 25, 2017 | 495.20 | 510.87 | 494.50 | 502.66 | 41,456 | +4.48(+0.90%) |
Oct 24, 2017 | 499.31 | 502.66 | 495.30 | 498.19 | 16,930 | -5.97(-1.18%) |
Oct 23, 2017 | 498.56 | 505.61 | 497.81 | 504.15 | 17,544 | +2.98(+0.60%) |
Oct 20, 2017 | 503.04 | 505.27 | 498.19 | 501.17 | 18,859 | -13.43(-2.61%) |
Oct 19, 2017 | 522.05 | 523.92 | 513.85 | 514.60 | 24,556 | +0.00(+0.00%) |
Oct 18, 2017 | 515.34 | 520.19 | 512.73 | 514.60 | 27,975 | -7.09(-1.36%) |
Oct 17, 2017 | 511.61 | 523.54 | 511.61 | 521.68 | 23,189 | +6.71(+1.30%) |
Oct 16, 2017 | 517.21 | 519.44 | 513.85 | 514.97 | 21,063 | -4.47(-0.86%) |
Oct 13, 2017 | 522.05 | 528.02 | 514.78 | 519.44 | 30,367 | -0.75(-0.14%) |
Oct 12, 2017 | 513.10 | 521.31 | 510.87 | 520.19 | 30,196 | +5.97(+1.16%) |
Oct 11, 2017 | 515.71 | 518.86 | 513.10 | 514.22 | 13,229 | -1.12(-0.22%) |
Oct 10, 2017 | 518.70 | 519.82 | 513.10 | 515.34 | 12,398 | -4.85(-0.93%) |
Oct 09, 2017 | 514.97 | 522.80 | 512.03 | 520.19 | 22,464 | +1.86(+0.36%) |
Oct 06, 2017 | 514.60 | 523.92 | 514.60 | 518.33 | 27,368 | +0.75(+0.14%) |
Oct 05, 2017 | 528.77 | 532.12 | 514.22 | 517.58 | 35,680 | -14.17(-2.66%) |
Oct 04, 2017 | 531.75 | 534.25 | 527.65 | 531.75 | 18,136 | +1.87(+0.35%) |
Oct 03, 2017 | 531.75 | 535.85 | 528.77 | 529.88 | 22,020 | -4.10(-0.77%) |
Oct 02, 2017 | 542.56 | 542.94 | 533.24 | 533.99 | 24,658 | -9.70(-1.78%) |
Sep 29, 2017 | 548.90 | 549.65 | 542.56 | 543.68 | 20,515 | -5.22(-0.95%) |
Sep 28, 2017 | 551.88 | 557.20 | 548.16 | 548.90 | 15,847 | -5.22(-0.94%) |
Sep 27, 2017 | 559.72 | 548.53 | 554.12 | 29,854 | -13.42(-2.37%) | |
Sep 26, 2017 | 564.56 | 569.78 | 562.70 | 567.55 | 14,934 | +0.37(+0.07%) |
Sep 25, 2017 | 563.82 | 574.26 | 561.21 | 567.17 | 23,434 | +4.48(+0.80%) |
Sep 22, 2017 | 568.29 | 568.29 | 561.58 | 562.70 | 25,380 | +0.37(+0.07%) |
Sep 21, 2017 | 564.94 | 566.05 | 558.56 | 562.33 | 24,815 | -2.24(-0.40%) |
Sep 20, 2017 | 570.16 | 574.63 | 561.21 | 564.56 | 28,710 | -5.59(-0.98%) |
Sep 19, 2017 | 577.24 | 577.62 | 566.80 | 570.16 | 23,155 | -7.46(-1.29%) |
Sep 18, 2017 | 584.33 | 584.70 | 576.12 | 577.62 | 22,931 | -10.44(-1.78%) |
Sep 15, 2017 | 595.89 | 600.36 | 588.06 | 588.06 | 20,090 | -6.34(-1.07%) |
Sep 14, 2017 | 594.77 | 596.63 | 590.67 | 594.39 | 26,370 | +2.61(+0.44%) |
Sep 13, 2017 | 593.28 | 597.01 | 590.67 | 591.78 | 25,822 | +1.12(+0.19%) |
Sep 12, 2017 | 600.36 | 600.74 | 588.80 | 590.67 | 35,767 | -11.56(-1.92%) |
Sep 11, 2017 | 613.79 | 614.53 | 598.12 | 602.23 | 50,326 | -30.21(-4.78%) |
Sep 08, 2017 | 645.86 | 647.35 | 625.35 | 632.43 | 50,190 | -9.69(-1.51%) |
Sep 07, 2017 | 626.09 | 647.35 | 619.75 | 642.13 | 59,165 | +16.03(+2.56%) |
Sep 06, 2017 | 623.48 | 628.70 | 618.26 | 626.09 | 39,068 | -2.61(-0.42%) |
Sep 05, 2017 | 608.94 | 634.67 | 605.59 | 628.70 | 66,305 | +29.46(+4.92%) |
Sep 01, 2017 | 600.36 | 602.97 | 593.65 | 599.24 | 24,474 | -5.22(-0.86%) |
Aug 31, 2017 | 602.60 | 607.78 | 600.36 | 604.46 | 18,640 | -2.98(-0.49%) |
Aug 30, 2017 | 612.67 | 615.28 | 603.35 | 607.45 | 22,904 | -8.20(-1.33%) |
Aug 29, 2017 | 626.46 | 627.58 | 612.67 | 615.65 | 22,579 | +5.97(+0.98%) |
Aug 28, 2017 | 599.24 | 614.16 | 599.24 | 609.68 | 26,865 | +7.46(+1.24%) |
Aug 25, 2017 | 601.85 | 604.28 | 596.63 | 602.23 | 21,920 | -5.59(-0.92%) |
Aug 24, 2017 | 599.99 | 608.57 | 599.24 | 607.82 | 20,214 | +1.87(+0.31%) |
Aug 23, 2017 | 616.02 | 616.77 | 598.96 | 605.96 | 17,158 | +0.37(+0.06%) |
Aug 22, 2017 | 613.79 | 615.28 | 602.97 | 605.58 | 22,489 | -15.29(-2.46%) |
Aug 21, 2017 | 622.36 | 628.33 | 619.19 | 620.87 | 27,946 | -1.49(-0.24%) |
Aug 18, 2017 | 620.87 | 628.14 | 610.86 | 622.36 | 52,870 | +3.73(+0.60%) |
Aug 17, 2017 | 598.12 | 619.38 | 593.28 | 618.63 | 69,539 | +26.10(+4.41%) |
Aug 16, 2017 | 588.06 | 594.77 | 583.58 | 592.53 | 20,388 | +1.12(+0.19%) |
Aug 15, 2017 | 583.58 | 594.29 | 582.84 | 591.41 | 23,559 | -3.36(-0.56%) |
Aug 14, 2017 | 607.45 | 607.91 | 591.04 | 594.77 | 30,520 | -26.85(-4.32%) |
Aug 11, 2017 | 613.04 | 625.35 | 608.94 | 621.62 | 56,441 | +8.20(+1.34%) |
Aug 10, 2017 | 595.14 | 614.16 | 593.79 | 613.41 | 56,455 | +27.22(+4.64%) |
Aug 09, 2017 | 594.77 | 596.26 | 586.19 | 586.19 | 37,209 | +1.12(+0.19%) |
Aug 08, 2017 | 580.60 | 587.19 | 570.16 | 585.07 | 32,784 | +4.48(+0.77%) |
Aug 07, 2017 | 578.73 | 583.21 | 577.99 | 580.60 | 12,971 | +1.86(+0.32%) |
Aug 04, 2017 | 578.36 | 581.34 | 573.89 | 578.73 | 21,631 | -8.58(-1.46%) |
Aug 03, 2017 | 583.95 | 589.55 | 582.46 | 587.31 | 21,791 | +5.97(+1.03%) |
Aug 02, 2017 | 579.48 | 588.06 | 578.73 | 581.34 | 21,496 | +0.37(+0.06%) |
Aug 01, 2017 | 584.70 | 588.80 | 579.85 | 580.97 | 24,651 | -11.56(-1.95%) |
Jul 31, 2017 | 595.51 | 598.12 | 588.85 | 592.53 | 21,337 | -7.83(-1.30%) |
Jul 28, 2017 | 603.72 | 607.07 | 598.84 | 600.36 | 19,248 | +0.00(+0.00%) |
Jul 27, 2017 | 591.41 | 608.02 | 585.87 | 600.36 | 31,673 | +8.20(+1.39%) |
Jul 26, 2017 | 583.95 | 594.77 | 581.49 | 592.16 | 20,398 | +4.85(+0.83%) |
Jul 25, 2017 | 590.67 | 591.04 | 581.72 | 587.31 | 23,931 | -14.92(-2.48%) |
Jul 24, 2017 | 607.82 | 612.28 | 600.36 | 602.23 | 16,426 | -5.59(-0.92%) |
Jul 21, 2017 | 611.92 | 613.79 | 604.84 | 607.82 | 16,539 | -1.49(-0.24%) |
Jul 20, 2017 | 607.45 | 611.43 | 602.32 | 609.31 | 21,416 | +0.37(+0.06%) |
Jul 19, 2017 | 609.68 | 613.97 | 607.63 | 608.94 | 13,291 | -4.85(-0.79%) |
Jul 18, 2017 | 620.87 | 621.99 | 612.67 | 613.79 | 27,153 | +1.49(+0.24%) |
Jul 17, 2017 | 613.04 | 618.26 | 609.12 | 612.29 | 19,045 | +1.12(+0.18%) |
Jul 14, 2017 | 622.74 | 627.96 | 607.07 | 611.18 | 44,311 | +1.49(+0.24%) |
Jul 13, 2017 | 616.40 | 617.85 | 609.31 | 609.68 | 20,067 | -9.70(-1.57%) |
Jul 12, 2017 | 630.19 | 630.19 | 616.02 | 619.38 | 23,672 | -7.83(-1.25%) |
Jul 11, 2017 | 621.24 | 635.79 | 619.75 | 627.21 | 31,046 | +6.71(+1.08%) |
Jul 10, 2017 | 619.01 | 620.50 | 614.53 | 620.50 | 33,093 | +3.73(+0.60%) |
Jul 07, 2017 | 620.12 | 625.72 | 613.04 | 616.77 | 21,826 | -11.19(-1.78%) |
Jul 06, 2017 | 613.04 | 628.33 | 611.31 | 627.96 | 45,847 | +18.64(+3.06%) |
Jul 05, 2017 | 606.70 | 616.40 | 605.58 | 609.31 | 35,835 | -1.87(-0.31%) |
Jul 03, 2017 | 623.11 | 623.85 | 601.48 | 611.18 | 31,497 | -20.14(-3.19%) |
Jun 30, 2017 | 621.62 | 633.53 | 620.12 | 631.31 | 34,816 | +2.24(+0.36%) |
Jun 29, 2017 | 603.35 | 641.01 | 600.74 | 629.08 | 67,379 | -2.24(-0.35%) |
Jun 28, 2017 | 645.11 | 645.48 | 629.08 | 631.31 | 41,686 | -23.49(-3.59%) |
Jun 27, 2017 | 655.92 | 657.77 | 641.38 | 654.80 | 53,038 | -4.10(-0.62%) |
Jun 26, 2017 | 661.14 | 665.99 | 650.70 | 658.91 | 27,856 | -8.20(-1.23%) |
Jun 23, 2017 | 658.91 | 671.21 | 657.04 | 667.11 | 28,322 | +2.61(+0.39%) |
Jun 22, 2017 | 659.65 | 669.35 | 659.65 | 664.50 | 47,521 | +7.83(+1.19%) |
Jun 21, 2017 | 645.86 | 660.77 | 644.36 | 656.67 | 34,879 | +10.81(+1.67%) |
Jun 20, 2017 | 638.77 | 646.79 | 635.79 | 645.86 | 42,093 | +12.68(+2.00%) |
Jun 19, 2017 | 639.14 | 639.89 | 630.57 | 633.18 | 45,385 | -14.92(-2.30%) |
Jun 16, 2017 | 645.48 | 652.57 | 643.99 | 648.09 | 21,294 | +1.86(+0.29%) |
Jun 15, 2017 | 654.43 | 657.04 | 641.38 | 646.23 | 33,911 | +4.47(+0.70%) |
Jun 14, 2017 | 651.82 | 660.77 | 640.26 | 641.75 | 44,697 | -3.73(-0.58%) |
Jun 13, 2017 | 648.09 | 651.82 | 643.62 | 645.48 | 26,654 | -9.32(-1.42%) |
Jun 12, 2017 | 657.41 | 663.75 | 649.96 | 654.80 | 45,325 | -2.61(-0.40%) |
Jun 09, 2017 | 675.69 | 676.80 | 657.04 | 657.41 | 77,536 | -26.10(-3.82%) |
Jun 08, 2017 | 701.04 | 701.42 | 675.69 | 683.52 | 46,559 | -14.92(-2.14%) |
Jun 07, 2017 | 708.13 | 711.86 | 695.82 | 698.43 | 32,814 | -14.54(-2.04%) |
Jun 06, 2017 | 710.74 | 718.01 | 706.64 | 712.98 | 34,336 | +10.07(+1.43%) |
Jun 05, 2017 | 704.77 | 705.52 | 693.96 | 702.91 | 26,477 | -1.49(-0.21%) |
Jun 02, 2017 | 712.23 | 714.10 | 698.06 | 704.40 | 44,343 | +1.12(+0.16%) |
Jun 01, 2017 | 717.08 | 727.52 | 702.53 | 703.28 | 36,830 | -20.88(-2.88%) |
May 31, 2017 | 713.35 | 738.33 | 712.98 | 724.16 | 54,790 | +8.95(+1.25%) |
May 30, 2017 | 711.11 | 718.94 | 704.77 | 715.21 | 28,206 | +11.93(+1.70%) |
May 26, 2017 | 704.03 | 705.14 | 699.55 | 703.28 | 24,544 | +3.73(+0.53%) |
May 25, 2017 | 700.67 | 705.52 | 693.59 | 699.55 | 31,747 | -5.97(-0.85%) |
May 24, 2017 | 708.13 | 712.98 | 704.03 | 705.52 | 23,826 | -5.22(-0.73%) |
May 23, 2017 | 720.43 | 727.89 | 706.00 | 710.74 | 36,750 | -13.42(-1.85%) |
May 22, 2017 | 725.28 | 734.23 | 720.43 | 724.16 | 34,814 | -9.69(-1.32%) |
May 19, 2017 | 743.55 | 745.42 | 722.37 | 733.86 | 43,128 | -16.78(-2.24%) |
May 18, 2017 | 758.84 | 761.83 | 739.45 | 750.64 | 67,388 | -4.85(-0.64%) |
May 17, 2017 | 733.49 | 759.96 | 729.20 | 755.49 | 86,140 | +44.75(+6.30%) |
May 16, 2017 | 707.75 | 717.70 | 705.52 | 710.74 | 24,238 | +0.37(+0.05%) |
May 15, 2017 | 721.93 | 721.93 | 707.07 | 710.37 | 31,514 | -15.29(-2.11%) |
May 12, 2017 | 722.67 | 734.07 | 722.30 | 725.65 | 27,771 | +8.20(+1.14%) |
May 11, 2017 | 712.60 | 731.99 | 712.23 | 717.45 | 41,848 | +10.07(+1.42%) |
May 10, 2017 | 718.94 | 720.06 | 706.08 | 707.38 | 28,669 | -7.46(-1.04%) |
May 09, 2017 | 702.16 | 719.88 | 700.30 | 714.84 | 33,294 | +9.32(+1.32%) |
May 08, 2017 | 701.42 | 710.37 | 697.32 | 705.52 | 21,096 | +4.10(+0.58%) |
May 05, 2017 | 696.57 | 708.87 | 696.23 | 701.42 | 24,421 | -0.75(-0.11%) |
May 04, 2017 | 698.43 | 712.60 | 693.59 | 702.16 | 43,650 | -4.10(-0.58%) |
May 03, 2017 | 713.35 | 715.21 | 704.40 | 706.26 | 53,131 | -1.86(-0.26%) |
May 02, 2017 | 708.50 | 716.33 | 703.65 | 708.13 | 46,543 | +0.00(+0.00%) |