Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 570.72 | 572.36 | 561.84 | 562.42 | 97,817 | -7.91(-1.39%) |
Apr 27, 2018 | 568.18 | 572.44 | 567.92 | 570.33 | 84,618 | +1.28(+0.23%) |
Apr 26, 2018 | 571.72 | 574.10 | 567.73 | 569.05 | 60,353 | -3.54(-0.62%) |
Apr 25, 2018 | 572.30 | 577.13 | 569.80 | 572.59 | 62,872 | +0.06(+0.01%) |
Apr 24, 2018 | 576.11 | 578.74 | 570.49 | 572.53 | 133,226 | -3.08(-0.54%) |
Apr 23, 2018 | 576.40 | 581.73 | 574.67 | 575.62 | 63,423 | +0.69(+0.12%) |
Apr 20, 2018 | 577.20 | 581.75 | 571.53 | 574.92 | 141,504 | -2.69(-0.47%) |
Apr 19, 2018 | 578.52 | 583.84 | 576.69 | 577.61 | 61,442 | -2.56(-0.44%) |
Apr 18, 2018 | 580.73 | 584.64 | 578.87 | 580.18 | 100,078 | -1.00(-0.17%) |
Apr 17, 2018 | 582.23 | 590.16 | 580.21 | 581.17 | 55,959 | +1.21(+0.21%) |
Apr 16, 2018 | 580.29 | 586.25 | 579.87 | 579.96 | 95,202 | +3.39(+0.59%) |
Apr 13, 2018 | 584.03 | 584.08 | 574.95 | 576.58 | 64,565 | -4.44(-0.76%) |
Apr 12, 2018 | 577.95 | 584.96 | 577.43 | 581.02 | 82,586 | +6.31(+1.10%) |
Apr 11, 2018 | 575.90 | 581.74 | 572.46 | 574.71 | 54,140 | -3.93(-0.68%) |
Apr 10, 2018 | 586.53 | 589.05 | 577.98 | 578.64 | 93,391 | -1.12(-0.19%) |
Apr 09, 2018 | 583.62 | 589.40 | 579.40 | 579.76 | 70,260 | +0.36(+0.06%) |
Apr 06, 2018 | 590.00 | 592.59 | 576.07 | 579.40 | 81,281 | -15.74(-2.64%) |
Apr 05, 2018 | 599.51 | 600.08 | 595.11 | 595.14 | 43,586 | -1.73(-0.29%) |
Apr 04, 2018 | 585.75 | 599.63 | 583.96 | 596.87 | 63,760 | +3.30(+0.56%) |
Apr 03, 2018 | 589.00 | 596.47 | 586.62 | 593.57 | 64,767 | +7.35(+1.25%) |
Apr 02, 2018 | 601.35 | 604.83 | 580.59 | 586.22 | 65,309 | -15.12(-2.51%) |
Mar 29, 2018 | 601.35 | 601.35 | 601.35 | 0 | +9.28(+1.57%) | |
Mar 28, 2018 | 579.65 | 593.52 | 578.46 | 592.07 | 58,305 | +13.85(+2.39%) |
Mar 27, 2018 | 595.21 | 597.32 | 576.75 | 578.22 | 74,715 | -14.81(-2.50%) |
Mar 26, 2018 | 567.74 | 594.85 | 567.74 | 593.03 | 98,551 | +29.05(+5.15%) |
Mar 23, 2018 | 580.56 | 582.94 | 562.82 | 563.98 | 94,906 | -15.92(-2.75%) |
Mar 22, 2018 | 593.51 | 597.16 | 579.88 | 579.90 | 107,718 | -19.14(-3.20%) |
Mar 21, 2018 | 600.82 | 605.82 | 596.42 | 599.04 | 81,757 | -2.21(-0.37%) |
Mar 20, 2018 | 614.42 | 614.42 | 601.21 | 601.26 | 82,981 | -12.82(-2.09%) |
Mar 19, 2018 | 614.34 | 617.97 | 610.11 | 614.08 | 59,490 | -0.73(-0.12%) |
Mar 16, 2018 | 610.88 | 620.11 | 610.88 | 614.81 | 90,382 | +5.01(+0.82%) |
Mar 15, 2018 | 615.61 | 615.61 | 605.70 | 609.80 | 41,796 | -4.14(-0.67%) |
Mar 14, 2018 | 617.25 | 617.66 | 613.20 | 613.94 | 44,081 | -1.43(-0.23%) |
Mar 13, 2018 | 618.51 | 619.81 | 611.60 | 615.37 | 29,090 | +0.27(+0.04%) |
Mar 12, 2018 | 620.74 | 622.15 | 611.83 | 615.10 | 80,630 | -3.98(-0.64%) |
Mar 09, 2018 | 608.72 | 621.07 | 602.87 | 619.08 | 58,898 | +14.18(+2.34%) |
Mar 08, 2018 | 618.04 | 619.75 | 600.80 | 604.90 | 76,112 | -10.29(-1.67%) |
Mar 07, 2018 | 622.00 | 607.91 | 615.18 | 89,594 | -5.11(-0.82%) | |
Mar 06, 2018 | 604.39 | 622.99 | 598.13 | 620.29 | 102,644 | +16.58(+2.75%) |
Mar 05, 2018 | 578.60 | 605.27 | 575.12 | 603.71 | 62,041 | +22.38(+3.85%) |
Mar 02, 2018 | 570.20 | 584.99 | 567.85 | 581.33 | 66,126 | +9.91(+1.73%) |
Mar 01, 2018 | 586.75 | 586.75 | 570.25 | 571.42 | 57,881 | -11.82(-2.03%) |
Feb 28, 2018 | 589.30 | 599.44 | 582.14 | 583.24 | 84,049 | -3.55(-0.61%) |
Feb 27, 2018 | 587.31 | 592.61 | 583.43 | 586.79 | 47,272 | -1.23(-0.21%) |
Feb 26, 2018 | 586.12 | 589.14 | 578.93 | 588.02 | 40,396 | +5.25(+0.90%) |
Feb 23, 2018 | 584.21 | 588.27 | 576.57 | 582.77 | 64,666 | -0.77(-0.13%) |
Feb 22, 2018 | 577.23 | 595.20 | 571.70 | 583.54 | 90,773 | +14.16(+2.49%) |
Feb 21, 2018 | 568.22 | 579.97 | 566.38 | 569.38 | 37,012 | +2.55(+0.45%) |
Feb 20, 2018 | 569.88 | 569.88 | 559.49 | 566.83 | 55,980 | -6.53(-1.14%) |
Feb 16, 2018 | 573.36 | 573.36 | 573.36 | 0 | +6.06(+1.07%) | |
Feb 15, 2018 | 569.32 | 571.49 | 565.15 | 567.30 | 45,263 | +1.43(+0.25%) |
Feb 14, 2018 | 552.86 | 566.74 | 552.52 | 565.87 | 48,373 | +11.58(+2.09%) |
Feb 13, 2018 | 550.45 | 555.54 | 547.02 | 554.29 | 27,728 | +1.45(+0.26%) |
Feb 12, 2018 | 553.34 | 556.24 | 544.48 | 552.84 | 50,250 | +2.69(+0.49%) |
Feb 09, 2018 | 546.80 | 553.65 | 538.92 | 550.14 | 78,456 | +8.95(+1.65%) |
Feb 08, 2018 | 563.12 | 564.79 | 541.17 | 541.19 | 84,580 | -20.52(-3.65%) |
Feb 07, 2018 | 571.11 | 573.32 | 562.54 | 561.72 | 122,557 | -11.34(-1.98%) |
Feb 06, 2018 | 564.31 | 574.92 | 557.31 | 573.06 | 70,469 | -5.14(-0.89%) |
Feb 05, 2018 | 589.53 | 592.32 | 571.83 | 578.20 | 44,389 | -16.41(-2.76%) |
Feb 02, 2018 | 603.06 | 606.75 | 593.68 | 594.61 | 54,090 | -11.95(-1.97%) |
Feb 01, 2018 | 602.01 | 615.25 | 600.71 | 606.56 | 94,203 | +2.58(+0.43%) |
Jan 31, 2018 | 598.49 | 605.53 | 594.63 | 603.98 | 105,011 | +7.20(+1.21%) |
Jan 30, 2018 | 595.38 | 602.53 | 595.38 | 596.78 | 89,512 | -2.35(-0.39%) |
Jan 29, 2018 | 598.97 | 602.89 | 593.68 | 599.13 | 84,049 | -1.17(-0.20%) |
Jan 26, 2018 | 605.92 | 605.92 | 599.17 | 600.30 | 58,457 | -5.41(-0.89%) |
Jan 25, 2018 | 598.07 | 605.71 | 593.85 | 605.71 | 119,366 | +9.35(+1.57%) |
Jan 24, 2018 | 593.01 | 597.56 | 590.90 | 596.36 | 116,592 | +3.84(+0.65%) |
Jan 23, 2018 | 581.25 | 594.19 | 578.72 | 592.52 | 109,577 | +11.99(+2.07%) |
Jan 22, 2018 | 568.84 | 583.66 | 568.84 | 580.53 | 126,880 | +11.13(+1.96%) |
Jan 19, 2018 | 568.57 | 571.21 | 566.29 | 569.40 | 52,752 | +1.95(+0.34%) |
Jan 18, 2018 | 571.08 | 573.75 | 565.65 | 567.44 | 130,988 | -3.76(-0.66%) |
Jan 17, 2018 | 564.55 | 573.58 | 564.55 | 571.21 | 70,823 | +8.96(+1.59%) |
Jan 16, 2018 | 564.51 | 565.70 | 558.09 | 562.25 | 64,865 | -0.57(-0.10%) |
Jan 12, 2018 | 562.82 | 562.82 | 562.82 | 0 | -0.89(-0.16%) | |
Jan 11, 2018 | 554.95 | 564.33 | 553.28 | 563.71 | 83,577 | +8.31(+1.50%) |
Jan 10, 2018 | 557.59 | 559.32 | 553.27 | 555.40 | 58,022 | -3.39(-0.61%) |
Jan 09, 2018 | 563.27 | 569.86 | 557.43 | 558.78 | 60,903 | -4.46(-0.79%) |
Jan 08, 2018 | 564.48 | 569.40 | 562.41 | 563.24 | 103,764 | -3.37(-0.59%) |
Jan 05, 2018 | 572.44 | 572.44 | 562.99 | 566.61 | 59,821 | -4.05(-0.71%) |
Jan 04, 2018 | 564.82 | 574.07 | 564.82 | 570.66 | 100,776 | +7.74(+1.37%) |
Jan 03, 2018 | 559.35 | 566.15 | 557.89 | 562.92 | 60,656 | +2.22(+0.40%) |
Jan 02, 2018 | 575.38 | 573.56 | 558.55 | 560.70 | 94,193 | -12.87(-2.24%) |
Dec 29, 2017 | 573.56 | 573.56 | 573.56 | 0 | -0.49(-0.09%) | |
Dec 28, 2017 | 570.18 | 575.19 | 568.53 | 574.05 | 75,049 | +4.35(+0.76%) |
Dec 27, 2017 | 568.18 | 570.96 | 567.19 | 569.70 | 84,925 | +1.51(+0.27%) |
Dec 26, 2017 | 565.28 | 571.81 | 565.28 | 568.19 | 58,616 | +0.62(+0.11%) |
Dec 22, 2017 | 564.99 | 568.87 | 560.73 | 567.57 | 63,859 | +3.40(+0.60%) |
Dec 21, 2017 | 561.79 | 567.66 | 557.85 | 564.17 | 58,044 | +2.48(+0.44%) |
Dec 20, 2017 | 557.96 | 564.39 | 555.87 | 561.69 | 91,060 | +6.01(+1.08%) |
Dec 19, 2017 | 555.02 | 556.57 | 548.24 | 555.67 | 79,199 | +1.22(+0.22%) |
Dec 18, 2017 | 558.02 | 567.86 | 552.22 | 554.45 | 47,978 | -0.97(-0.18%) |
Dec 15, 2017 | 542.95 | 557.47 | 542.95 | 555.42 | 114,537 | +14.05(+2.59%) |
Dec 14, 2017 | 550.50 | 550.50 | 538.66 | 541.38 | 60,641 | -8.43(-1.53%) |
Dec 13, 2017 | 561.98 | 563.33 | 548.99 | 549.81 | 77,698 | -11.12(-1.98%) |
Dec 12, 2017 | 564.06 | 567.24 | 560.25 | 560.93 | 95,863 | -2.44(-0.43%) |
Dec 11, 2017 | 562.82 | 563.78 | 556.24 | 563.37 | 102,208 | -0.21(-0.04%) |
Dec 08, 2017 | 564.18 | 566.74 | 560.74 | 563.58 | 178,800 | +1.26(+0.22%) |
Dec 07, 2017 | 554.64 | 564.83 | 554.64 | 562.32 | 185,190 | +7.25(+1.31%) |
Dec 06, 2017 | 555.50 | 557.20 | 547.79 | 555.08 | 146,744 | -1.43(-0.26%) |
Dec 05, 2017 | 563.09 | 563.09 | 554.16 | 556.50 | 85,000 | -6.39(-1.14%) |
Dec 04, 2017 | 563.91 | 568.92 | 561.52 | 562.89 | 47,857 | +3.83(+0.69%) |
Dec 01, 2017 | 563.77 | 565.54 | 558.09 | 559.06 | 98,046 | -3.64(-0.65%) |
Nov 30, 2017 | 563.77 | 568.66 | 558.90 | 562.70 | 106,510 | +0.54(+0.10%) |
Nov 29, 2017 | 552.27 | 565.76 | 552.17 | 562.16 | 63,390 | +11.31(+2.05%) |
Nov 28, 2017 | 543.40 | 553.34 | 543.40 | 550.85 | 73,591 | +8.94(+1.65%) |
Nov 27, 2017 | 535.17 | 542.72 | 530.81 | 541.91 | 74,042 | +6.90(+1.29%) |
Nov 24, 2017 | 532.97 | 535.42 | 528.25 | 535.01 | 28,804 | +2.91(+0.55%) |
Nov 22, 2017 | 537.86 | 538.13 | 531.53 | 532.10 | 87,418 | -4.60(-0.86%) |
Nov 21, 2017 | 542.28 | 542.28 | 533.62 | 536.70 | 88,178 | -2.54(-0.47%) |
Nov 20, 2017 | 546.34 | 546.34 | 536.29 | 539.24 | 75,705 | -5.95(-1.09%) |
Nov 17, 2017 | 551.20 | 555.49 | 544.40 | 545.19 | 50,105 | -7.84(-1.42%) |
Nov 16, 2017 | 560.98 | 560.98 | 552.32 | 553.03 | 65,893 | -6.28(-1.12%) |
Nov 15, 2017 | 553.89 | 566.88 | 550.72 | 559.31 | 67,541 | +4.09(+0.74%) |
Nov 14, 2017 | 554.03 | 561.67 | 552.79 | 555.22 | 69,690 | +0.63(+0.11%) |
Nov 13, 2017 | 556.35 | 557.51 | 553.03 | 554.59 | 78,341 | -3.12(-0.56%) |
Nov 10, 2017 | 563.66 | 563.66 | 557.20 | 557.71 | 46,510 | -5.71(-1.01%) |
Nov 09, 2017 | 557.70 | 565.50 | 554.39 | 563.41 | 58,763 | +4.94(+0.88%) |
Nov 08, 2017 | 562.00 | 562.43 | 554.65 | 558.48 | 57,290 | -2.26(-0.40%) |
Nov 07, 2017 | 557.26 | 564.70 | 556.20 | 560.74 | 110,021 | +2.16(+0.39%) |
Nov 06, 2017 | 561.11 | 565.10 | 554.90 | 558.57 | 137,220 | -3.05(-0.54%) |
Nov 03, 2017 | 544.55 | 568.90 | 544.55 | 561.62 | 131,257 | +16.05(+2.94%) |
Nov 02, 2017 | 543.17 | 549.04 | 543.17 | 545.57 | 61,154 | +2.34(+0.43%) |
Nov 01, 2017 | 546.18 | 547.55 | 543.17 | 543.23 | 68,734 | -1.59(-0.29%) |
Oct 31, 2017 | 544.44 | 547.27 | 541.87 | 544.82 | 57,041 | +1.21(+0.22%) |
Oct 30, 2017 | 544.67 | 548.07 | 543.17 | 543.61 | 36,982 | -2.22(-0.41%) |
Oct 27, 2017 | 550.10 | 550.10 | 544.05 | 545.83 | 51,702 | -4.01(-0.73%) |
Oct 26, 2017 | 543.86 | 551.53 | 543.86 | 549.84 | 44,494 | +5.55(+1.02%) |
Oct 25, 2017 | 541.74 | 545.36 | 537.65 | 544.29 | 54,194 | +2.26(+0.42%) |
Oct 24, 2017 | 542.89 | 546.23 | 538.34 | 542.03 | 63,669 | -1.66(-0.30%) |
Oct 23, 2017 | 542.96 | 546.22 | 539.03 | 543.69 | 60,725 | +0.38(+0.07%) |
Oct 20, 2017 | 540.66 | 544.12 | 540.66 | 543.31 | 60,863 | +3.59(+0.66%) |
Oct 19, 2017 | 539.80 | 541.44 | 532.91 | 539.72 | 71,724 | +0.47(+0.09%) |
Oct 18, 2017 | 536.51 | 543.01 | 535.57 | 539.25 | 124,178 | +4.00(+0.75%) |
Oct 17, 2017 | 531.77 | 537.52 | 530.18 | 535.25 | 66,187 | +4.48(+0.84%) |
Oct 16, 2017 | 528.49 | 533.07 | 526.76 | 530.76 | 83,701 | +3.74(+0.71%) |
Oct 13, 2017 | 526.38 | 532.32 | 525.58 | 527.02 | 103,833 | +1.65(+0.32%) |
Oct 12, 2017 | 525.37 | 527.15 | 524.82 | 525.37 | 53,608 | +0.50(+0.10%) |
Oct 11, 2017 | 523.26 | 525.38 | 519.31 | 524.87 | 45,069 | +1.67(+0.32%) |
Oct 10, 2017 | 511.97 | 524.57 | 509.79 | 523.19 | 90,037 | +5.43(+1.05%) |
Oct 09, 2017 | 527.52 | 527.52 | 515.68 | 517.76 | 141,099 | -9.77(-1.85%) |
Oct 06, 2017 | 530.60 | 530.60 | 526.44 | 527.53 | 86,535 | -3.37(-0.63%) |
Oct 05, 2017 | 534.88 | 535.69 | 529.27 | 530.90 | 44,677 | -3.98(-0.74%) |
Oct 04, 2017 | 534.75 | 536.41 | 531.62 | 534.88 | 45,301 | -0.82(-0.15%) |
Oct 03, 2017 | 536.50 | 538.21 | 531.82 | 535.70 | 30,315 | -0.47(-0.09%) |
Oct 02, 2017 | 533.83 | 536.25 | 529.58 | 536.17 | 32,908 | +3.10(+0.58%) |
Sep 29, 2017 | 527.30 | 535.52 | 525.36 | 533.07 | 94,405 | +4.56(+0.86%) |
Sep 28, 2017 | 527.30 | 531.40 | 526.47 | 528.51 | 46,986 | -0.21(-0.04%) |
Sep 27, 2017 | 536.47 | 536.47 | 526.38 | 528.72 | 63,625 | -6.41(-1.20%) |
Sep 26, 2017 | 539.87 | 539.87 | 528.40 | 535.13 | 99,462 | -5.63(-1.04%) |
Sep 25, 2017 | 540.39 | 544.19 | 539.10 | 540.76 | 68,405 | -2.39(-0.44%) |
Sep 22, 2017 | 541.97 | 545.20 | 540.55 | 543.15 | 34,823 | +0.23(+0.04%) |
Sep 21, 2017 | 544.03 | 546.44 | 541.21 | 542.92 | 57,997 | -1.19(-0.22%) |
Sep 20, 2017 | 544.81 | 548.69 | 540.10 | 544.11 | 29,401 | +0.93(+0.17%) |
Sep 19, 2017 | 546.42 | 548.97 | 542.43 | 543.18 | 48,938 | -3.67(-0.67%) |
Sep 18, 2017 | 545.99 | 549.42 | 544.91 | 546.84 | 34,678 | +1.16(+0.21%) |
Sep 15, 2017 | 545.60 | 548.32 | 542.95 | 545.68 | 95,455 | +0.00(+0.00%) |
Sep 14, 2017 | 547.13 | 548.03 | 543.65 | 545.68 | 56,371 | -2.40(-0.44%) |
Sep 13, 2017 | 543.36 | 550.19 | 541.96 | 548.08 | 57,406 | +2.72(+0.50%) |
Sep 12, 2017 | 543.18 | 545.72 | 538.94 | 545.36 | 62,501 | +4.86(+0.90%) |
Sep 11, 2017 | 535.79 | 543.12 | 530.25 | 540.50 | 121,011 | +20.21(+3.88%) |
Sep 08, 2017 | 503.98 | 527.25 | 503.65 | 520.29 | 194,223 | +16.88(+3.35%) |
Sep 07, 2017 | 522.86 | 522.86 | 501.38 | 503.42 | 106,171 | -20.08(-3.84%) |
Sep 06, 2017 | 524.43 | 527.47 | 522.14 | 523.50 | 85,944 | +0.43(+0.08%) |
Sep 05, 2017 | 541.04 | 541.04 | 521.68 | 523.07 | 71,829 | -18.83(-3.47%) |
Sep 01, 2017 | 544.23 | 544.23 | 540.13 | 541.90 | 35,644 | +0.39(+0.07%) |
Aug 31, 2017 | 540.28 | 545.07 | 540.27 | 541.50 | 60,833 | +2.55(+0.47%) |
Aug 30, 2017 | 537.49 | 540.04 | 536.40 | 538.95 | 48,593 | +0.22(+0.04%) |
Aug 29, 2017 | 540.76 | 542.34 | 536.53 | 538.73 | 58,455 | -3.46(-0.64%) |
Aug 28, 2017 | 548.67 | 548.67 | 541.19 | 542.20 | 69,512 | -6.48(-1.18%) |
Aug 25, 2017 | 551.11 | 553.11 | 548.47 | 548.68 | 49,602 | -1.06(-0.19%) |
Aug 24, 2017 | 553.57 | 555.99 | 548.65 | 549.74 | 58,028 | -3.58(-0.65%) |
Aug 23, 2017 | 553.85 | 559.95 | 552.94 | 553.32 | 51,379 | -3.54(-0.64%) |
Aug 22, 2017 | 553.46 | 560.06 | 553.46 | 556.86 | 41,042 | +3.76(+0.68%) |
Aug 21, 2017 | 555.97 | 555.97 | 552.80 | 553.10 | 21,932 | -4.00(-0.72%) |
Aug 18, 2017 | 557.31 | 560.50 | 553.27 | 557.10 | 67,916 | -0.42(-0.08%) |
Aug 17, 2017 | 566.39 | 566.88 | 557.41 | 557.52 | 53,194 | -10.59(-1.86%) |
Aug 16, 2017 | 565.04 | 569.92 | 564.82 | 568.12 | 46,857 | +4.27(+0.76%) |
Aug 15, 2017 | 570.14 | 571.49 | 563.77 | 563.84 | 25,837 | -6.21(-1.09%) |
Aug 14, 2017 | 573.62 | 577.36 | 569.48 | 570.05 | 25,287 | -1.13(-0.20%) |
Aug 11, 2017 | 568.78 | 573.32 | 568.52 | 571.18 | 36,554 | +0.44(+0.08%) |
Aug 10, 2017 | 571.74 | 577.37 | 568.81 | 570.73 | 52,105 | -4.53(-0.79%) |
Aug 09, 2017 | 572.71 | 575.29 | 565.89 | 575.27 | 50,785 | +0.16(+0.03%) |
Aug 08, 2017 | 577.81 | 581.65 | 573.87 | 575.10 | 29,274 | -2.62(-0.45%) |
Aug 07, 2017 | 584.40 | 584.86 | 574.66 | 577.72 | 34,853 | -6.49(-1.11%) |
Aug 04, 2017 | 593.94 | 583.49 | 584.21 | 32,528 | -9.74(-1.64%) | |
Aug 03, 2017 | 596.22 | 596.22 | 590.38 | 593.94 | 41,443 | -3.43(-0.57%) |
Aug 02, 2017 | 597.98 | 598.07 | 594.36 | 597.37 | 46,454 | -2.21(-0.37%) |
Aug 01, 2017 | 591.60 | 599.75 | 591.60 | 599.58 | 65,669 | +9.42(+1.60%) |
Jul 31, 2017 | 589.84 | 595.38 | 585.65 | 590.16 | 66,089 | -0.64(-0.11%) |
Jul 28, 2017 | 579.55 | 592.51 | 579.55 | 590.80 | 25,784 | +7.72(+1.32%) |
Jul 27, 2017 | 590.46 | 591.08 | 580.14 | 583.08 | 68,332 | -8.34(-1.41%) |
Jul 26, 2017 | 604.55 | 604.55 | 590.80 | 591.42 | 51,895 | -11.86(-1.97%) |
Jul 25, 2017 | 595.70 | 606.65 | 593.49 | 603.28 | 90,407 | +11.00(+1.86%) |
Jul 24, 2017 | 592.72 | 595.39 | 589.42 | 592.29 | 31,027 | +0.97(+0.16%) |
Jul 21, 2017 | 589.26 | 593.35 | 585.34 | 591.32 | 35,153 | +2.47(+0.42%) |
Jul 20, 2017 | 586.95 | 590.43 | 585.79 | 588.84 | 31,745 | +3.82(+0.65%) |
Jul 19, 2017 | 585.97 | 587.76 | 582.39 | 585.02 | 36,783 | +0.97(+0.17%) |
Jul 18, 2017 | 584.43 | 586.95 | 582.10 | 584.05 | 36,720 | -0.25(-0.04%) |
Jul 17, 2017 | 577.86 | 584.30 | 576.87 | 584.30 | 23,519 | +7.24(+1.25%) |
Jul 14, 2017 | 577.81 | 580.86 | 575.44 | 577.07 | 27,073 | -0.86(-0.15%) |
Jul 13, 2017 | 576.85 | 581.66 | 575.16 | 577.92 | 22,964 | +0.61(+0.10%) |
Jul 12, 2017 | 576.62 | 580.64 | 573.41 | 577.32 | 44,928 | +3.36(+0.59%) |
Jul 11, 2017 | 572.03 | 575.78 | 569.83 | 573.96 | 55,494 | +1.39(+0.24%) |
Jul 10, 2017 | 573.13 | 575.00 | 571.80 | 572.56 | 33,056 | -0.48(-0.08%) |
Jul 07, 2017 | 567.82 | 573.52 | 565.88 | 573.04 | 27,768 | +6.69(+1.18%) |
Jul 06, 2017 | 573.68 | 573.68 | 565.84 | 566.36 | 40,117 | -7.46(-1.30%) |
Jul 05, 2017 | 580.28 | 580.28 | 571.83 | 573.81 | 41,743 | -4.94(-0.85%) |
Jul 03, 2017 | 574.44 | 589.33 | 571.83 | 578.75 | 28,941 | +6.43(+1.12%) |
Jun 30, 2017 | 575.68 | 575.68 | 566.70 | 572.32 | 35,439 | -2.16(-0.38%) |
Jun 29, 2017 | 573.72 | 575.85 | 569.71 | 574.49 | 36,124 | +1.83(+0.32%) |
Jun 28, 2017 | 567.58 | 574.62 | 565.80 | 572.66 | 39,247 | +7.26(+1.28%) |
Jun 27, 2017 | 562.60 | 566.88 | 560.78 | 565.39 | 32,019 | +3.05(+0.54%) |
Jun 26, 2017 | 561.97 | 569.43 | 558.75 | 562.34 | 40,210 | +0.04(+0.01%) |
Jun 23, 2017 | 560.82 | 563.33 | 558.13 | 562.30 | 77,989 | +2.02(+0.36%) |
Jun 22, 2017 | 565.06 | 568.56 | 559.06 | 560.28 | 42,960 | -4.72(-0.83%) |
Jun 21, 2017 | 573.72 | 573.72 | 564.66 | 565.00 | 25,880 | -6.43(-1.12%) |
Jun 20, 2017 | 573.76 | 575.46 | 569.42 | 571.43 | 36,380 | -4.19(-0.73%) |
Jun 19, 2017 | 586.10 | 586.46 | 574.45 | 575.61 | 45,624 | -9.08(-1.55%) |
Jun 16, 2017 | 574.18 | 585.12 | 573.39 | 584.70 | 106,399 | +9.62(+1.67%) |
Jun 15, 2017 | 574.82 | 578.90 | 574.82 | 575.07 | 37,567 | -1.33(-0.23%) |
Jun 14, 2017 | 573.07 | 577.59 | 572.51 | 576.40 | 33,414 | +2.60(+0.45%) |
Jun 13, 2017 | 580.16 | 580.38 | 572.78 | 573.80 | 38,223 | -3.75(-0.65%) |
Jun 12, 2017 | 567.85 | 578.31 | 566.95 | 577.56 | 65,473 | +8.48(+1.49%) |
Jun 09, 2017 | 568.57 | 571.55 | 564.86 | 569.08 | 33,874 | +2.76(+0.49%) |
Jun 08, 2017 | 560.49 | 572.52 | 560.49 | 566.32 | 43,064 | +3.17(+0.56%) |
Jun 07, 2017 | 562.46 | 564.29 | 560.31 | 563.14 | 36,201 | +1.93(+0.34%) |
Jun 06, 2017 | 565.63 | 566.74 | 560.23 | 561.21 | 48,461 | -6.97(-1.23%) |
Jun 05, 2017 | 572.03 | 574.97 | 567.70 | 568.17 | 42,679 | -6.72(-1.17%) |
Jun 02, 2017 | 574.63 | 577.45 | 569.26 | 574.89 | 50,848 | -0.38(-0.07%) |
Jun 01, 2017 | 565.79 | 575.88 | 564.37 | 575.27 | 43,848 | +10.13(+1.79%) |
May 31, 2017 | 565.06 | 567.14 | 556.55 | 565.14 | 62,564 | +0.71(+0.13%) |
May 30, 2017 | 561.93 | 566.78 | 561.70 | 564.43 | 50,168 | -1.77(-0.31%) |
May 26, 2017 | 564.82 | 566.62 | 563.33 | 566.20 | 52,578 | +0.28(+0.05%) |
May 25, 2017 | 559.32 | 566.78 | 559.02 | 565.92 | 39,308 | +8.30(+1.49%) |
May 24, 2017 | 555.21 | 558.21 | 553.94 | 557.62 | 34,759 | +2.43(+0.44%) |
May 23, 2017 | 552.60 | 556.16 | 549.81 | 555.19 | 23,769 | +2.87(+0.52%) |
May 22, 2017 | 549.96 | 555.71 | 549.96 | 552.33 | 48,349 | +2.57(+0.47%) |
May 19, 2017 | 548.27 | 553.10 | 545.09 | 549.76 | 56,576 | +4.69(+0.86%) |
May 18, 2017 | 538.98 | 547.93 | 538.84 | 545.06 | 64,681 | +4.31(+0.80%) |
May 17, 2017 | 547.43 | 543.90 | 538.57 | 540.75 | 75,366 | -6.68(-1.22%) |
May 16, 2017 | 548.84 | 549.58 | 546.63 | 547.43 | 38,633 | -0.73(-0.13%) |
May 15, 2017 | 551.72 | 553.59 | 546.99 | 548.16 | 48,744 | -1.39(-0.25%) |
May 12, 2017 | 552.19 | 555.96 | 548.36 | 549.55 | 43,832 | -4.65(-0.84%) |
May 11, 2017 | 555.77 | 558.32 | 549.07 | 554.19 | 78,725 | -3.10(-0.56%) |
May 10, 2017 | 557.87 | 569.26 | 556.43 | 557.29 | 51,667 | +0.93(+0.17%) |
May 09, 2017 | 564.83 | 568.83 | 553.64 | 556.36 | 41,683 | -9.39(-1.66%) |
May 08, 2017 | 569.24 | 574.13 | 557.99 | 565.75 | 54,867 | -3.19(-0.56%) |
May 05, 2017 | 585.99 | 585.99 | 567.86 | 568.94 | 53,047 | -21.42(-3.63%) |
May 04, 2017 | 593.64 | 593.89 | 588.27 | 590.36 | 35,688 | -0.68(-0.12%) |
May 03, 2017 | 585.36 | 591.67 | 583.00 | 591.05 | 29,872 | +5.07(+0.87%) |
May 02, 2017 | 587.04 | 591.13 | 583.84 | 585.98 | 18,965 | -3.30(-0.56%) |