Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 551.99 | 551.99 | 544.84 | 545.00 | 16,993 | -7.60(-1.38%) |
May 30, 2018 | 557.34 | 558.66 | 550.82 | 552.60 | 26,361 | -2.06(-0.37%) |
May 29, 2018 | 558.75 | 560.16 | 550.30 | 554.67 | 20,656 | -6.62(-1.18%) |
May 25, 2018 | 561.28 | 561.28 | 561.28 | 0 | -0.09(-0.02%) | |
May 24, 2018 | 550.30 | 564.99 | 548.19 | 561.38 | 36,340 | +9.01(+1.63%) |
May 23, 2018 | 556.40 | 556.40 | 549.34 | 552.37 | 15,432 | -6.00(-1.08%) |
May 22, 2018 | 555.56 | 558.42 | 553.50 | 558.37 | 12,906 | +2.72(+0.49%) |
May 21, 2018 | 560.91 | 564.19 | 552.27 | 555.65 | 18,288 | -1.69(-0.30%) |
May 18, 2018 | 570.20 | 571.04 | 557.25 | 557.34 | 19,341 | -10.98(-1.93%) |
May 17, 2018 | 566.26 | 571.25 | 565.55 | 568.32 | 14,124 | +2.91(+0.51%) |
May 16, 2018 | 567.85 | 572.07 | 563.91 | 565.41 | 24,541 | -3.89(-0.68%) |
May 15, 2018 | 560.25 | 571.11 | 560.25 | 569.30 | 20,121 | +6.00(+1.07%) |
May 14, 2018 | 565.46 | 566.12 | 561.71 | 563.30 | 13,801 | -1.17(-0.21%) |
May 11, 2018 | 558.66 | 566.91 | 558.66 | 564.47 | 25,406 | +5.82(+1.04%) |
May 10, 2018 | 557.01 | 561.42 | 555.84 | 558.66 | 19,003 | +4.55(+0.82%) |
May 09, 2018 | 562.64 | 562.64 | 554.11 | 554.11 | 33,134 | -7.98(-1.42%) |
May 08, 2018 | 561.14 | 564.61 | 559.97 | 562.08 | 15,877 | -1.13(-0.20%) |
May 07, 2018 | 563.63 | 565.04 | 558.28 | 563.21 | 38,003 | +0.94(+0.17%) |
May 04, 2018 | 552.88 | 563.02 | 550.77 | 562.27 | 18,217 | +8.82(+1.59%) |
May 03, 2018 | 566.16 | 566.16 | 549.88 | 553.45 | 21,604 | -12.48(-2.21%) |
May 02, 2018 | 569.77 | 575.68 | 562.50 | 565.93 | 32,438 | -4.22(-0.74%) |
May 01, 2018 | 563.21 | 570.85 | 559.26 | 570.15 | 16,950 | +4.32(+0.76%) |
Apr 30, 2018 | 571.51 | 572.87 | 565.46 | 565.83 | 18,349 | -5.21(-0.91%) |
Apr 27, 2018 | 573.95 | 575.50 | 569.91 | 571.04 | 15,205 | -1.36(-0.24%) |
Apr 26, 2018 | 572.45 | 574.23 | 570.71 | 572.40 | 9,552 | +1.55(+0.27%) |
Apr 25, 2018 | 572.12 | 573.48 | 570.71 | 570.85 | 77,045 | -2.02(-0.35%) |
Apr 24, 2018 | 580.05 | 580.05 | 571.56 | 572.87 | 17,706 | -6.10(-1.05%) |
Apr 23, 2018 | 574.00 | 580.14 | 571.60 | 578.97 | 6,853 | +6.62(+1.16%) |
Apr 20, 2018 | 575.12 | 575.45 | 571.51 | 572.35 | 18,387 | -1.74(-0.30%) |
Apr 19, 2018 | 574.65 | 577.05 | 571.56 | 574.09 | 7,936 | -1.31(-0.23%) |
Apr 18, 2018 | 586.85 | 586.85 | 574.98 | 575.40 | 23,756 | -9.40(-1.61%) |
Apr 17, 2018 | 577.55 | 585.60 | 576.61 | 584.81 | 20,840 | +10.82(+1.88%) |
Apr 16, 2018 | 572.54 | 576.64 | 569.64 | 573.99 | 16,839 | +3.42(+0.60%) |
Apr 13, 2018 | 572.54 | 572.87 | 568.42 | 570.57 | 11,678 | -1.78(-0.31%) |
Apr 12, 2018 | 569.22 | 573.43 | 569.03 | 572.35 | 33,956 | +4.03(+0.71%) |
Apr 11, 2018 | 567.06 | 571.14 | 563.32 | 568.33 | 27,738 | -1.78(-0.31%) |
Apr 10, 2018 | 570.71 | 571.00 | 566.27 | 570.11 | 15,003 | +7.58(+1.35%) |
Apr 09, 2018 | 562.66 | 570.98 | 561.68 | 562.52 | 28,129 | +1.59(+0.28%) |
Apr 06, 2018 | 564.67 | 564.86 | 555.64 | 560.93 | 20,426 | -5.01(-0.89%) |
Apr 05, 2018 | 566.88 | 573.36 | 564.82 | 565.94 | 33,622 | +1.26(+0.22%) |
Apr 04, 2018 | 557.33 | 565.99 | 553.35 | 564.67 | 63,936 | +1.82(+0.32%) |
Apr 03, 2018 | 553.07 | 565.52 | 552.60 | 562.85 | 38,107 | +12.64(+2.30%) |
Apr 02, 2018 | 562.38 | 562.38 | 543.98 | 550.21 | 34,327 | -13.67(-2.42%) |
Mar 29, 2018 | 563.88 | 563.88 | 563.88 | 0 | +2.29(+0.41%) | |
Mar 28, 2018 | 553.39 | 563.69 | 553.39 | 561.59 | 31,408 | +8.47(+1.53%) |
Mar 27, 2018 | 562.76 | 563.69 | 550.07 | 553.11 | 27,757 | -8.94(-1.59%) |
Mar 26, 2018 | 549.55 | 563.13 | 547.40 | 562.05 | 47,141 | +16.29(+2.99%) |
Mar 23, 2018 | 557.84 | 557.84 | 541.36 | 545.76 | 22,505 | -11.00(-1.98%) |
Mar 22, 2018 | 557.89 | 565.52 | 555.38 | 556.76 | 49,226 | -3.56(-0.63%) |
Mar 21, 2018 | 557.00 | 561.77 | 556.15 | 560.32 | 11,523 | +2.86(+0.51%) |
Mar 20, 2018 | 552.98 | 564.67 | 552.98 | 557.47 | 27,678 | +0.84(+0.15%) |
Mar 19, 2018 | 557.23 | 562.71 | 551.80 | 556.62 | 48,768 | -2.67(-0.48%) |
Mar 16, 2018 | 559.95 | 562.15 | 553.25 | 559.29 | 42,452 | +0.19(+0.03%) |
Mar 15, 2018 | 562.85 | 563.64 | 557.75 | 559.10 | 23,882 | -2.67(-0.48%) |
Mar 14, 2018 | 554.70 | 564.86 | 549.70 | 561.77 | 19,404 | +10.21(+1.85%) |
Mar 13, 2018 | 566.45 | 566.45 | 549.51 | 551.57 | 26,702 | -15.22(-2.68%) |
Mar 12, 2018 | 562.24 | 567.39 | 560.65 | 566.78 | 46,730 | +5.20(+0.93%) |
Mar 09, 2018 | 561.87 | 564.93 | 559.22 | 561.59 | 24,973 | +1.40(+0.25%) |
Mar 08, 2018 | 561.45 | 567.81 | 554.01 | 560.18 | 20,552 | +0.14(+0.02%) |
Mar 07, 2018 | 564.82 | 560.04 | 43,229 | +11.10(+2.02%) | ||
Mar 06, 2018 | 547.12 | 548.95 | 539.30 | 548.95 | 30,508 | +4.17(+0.76%) |
Mar 05, 2018 | 536.59 | 546.65 | 536.59 | 544.78 | 21,925 | +5.57(+1.03%) |
Mar 02, 2018 | 529.94 | 539.63 | 524.09 | 539.21 | 13,455 | +6.60(+1.24%) |
Mar 01, 2018 | 543.94 | 544.26 | 529.94 | 532.61 | 26,871 | -10.53(-1.94%) |
Feb 28, 2018 | 550.54 | 551.15 | 540.80 | 543.14 | 24,639 | -4.45(-0.81%) |
Feb 27, 2018 | 550.82 | 555.92 | 545.22 | 547.59 | 65,750 | -5.85(-1.06%) |
Feb 26, 2018 | 558.03 | 560.04 | 551.47 | 553.44 | 46,159 | -9.69(-1.72%) |
Feb 23, 2018 | 552.18 | 563.13 | 549.60 | 563.13 | 10,510 | +11.56(+2.10%) |
Feb 22, 2018 | 549.55 | 552.92 | 542.81 | 551.57 | 31,130 | +3.23(+0.59%) |
Feb 21, 2018 | 557.98 | 560.79 | 547.59 | 548.34 | 18,308 | -9.13(-1.64%) |
Feb 20, 2018 | 561.30 | 568.33 | 555.22 | 557.47 | 25,687 | -4.17(-0.74%) |
Feb 16, 2018 | 561.63 | 561.63 | 561.63 | 0 | -3.79(-0.67%) | |
Feb 15, 2018 | 569.26 | 576.03 | 562.38 | 565.42 | 21,474 | -0.05(-0.01%) |
Feb 14, 2018 | 545.62 | 568.70 | 538.46 | 565.47 | 15,638 | +17.84(+3.26%) |
Feb 13, 2018 | 542.02 | 550.35 | 538.65 | 547.63 | 16,281 | +5.29(+0.98%) |
Feb 12, 2018 | 542.53 | 547.17 | 539.63 | 542.35 | 52,654 | +2.11(+0.39%) |
Feb 09, 2018 | 543.84 | 543.84 | 535.79 | 540.24 | 24,148 | -0.66(-0.12%) |
Feb 08, 2018 | 546.47 | 548.29 | 540.61 | 540.89 | 20,315 | -5.15(-0.94%) |
Feb 07, 2018 | 545.15 | 536.96 | 546.04 | 13,051 | +5.18(+0.96%) | |
Feb 06, 2018 | 534.23 | 546.52 | 533.49 | 540.87 | 30,494 | -11.07(-2.01%) |
Feb 05, 2018 | 550.11 | 554.83 | 549.27 | 551.93 | 19,351 | -0.28(-0.05%) |
Feb 02, 2018 | 558.19 | 559.71 | 549.93 | 552.22 | 31,311 | -9.34(-1.66%) |
Feb 01, 2018 | 554.08 | 561.98 | 552.36 | 561.56 | 13,251 | +6.26(+1.13%) |
Jan 31, 2018 | 551.23 | 556.65 | 551.23 | 555.30 | 16,050 | +4.06(+0.74%) |
Jan 30, 2018 | 550.07 | 553.06 | 547.48 | 551.23 | 13,807 | -1.54(-0.28%) |
Jan 29, 2018 | 551.84 | 557.54 | 548.81 | 552.78 | 21,399 | -0.84(-0.15%) |
Jan 26, 2018 | 562.58 | 562.58 | 550.25 | 553.62 | 27,907 | -7.57(-1.35%) |
Jan 25, 2018 | 553.43 | 561.46 | 551.14 | 561.18 | 27,749 | +8.87(+1.61%) |
Jan 24, 2018 | 552.22 | 556.70 | 550.21 | 552.31 | 21,498 | +0.09(+0.02%) |
Jan 23, 2018 | 545.54 | 553.85 | 544.18 | 552.22 | 24,691 | +6.40(+1.17%) |
Jan 22, 2018 | 543.48 | 548.17 | 540.49 | 545.82 | 11,171 | +2.34(+0.43%) |
Jan 19, 2018 | 544.51 | 545.49 | 541.17 | 543.48 | 9,578 | +0.89(+0.16%) |
Jan 18, 2018 | 546.24 | 546.24 | 540.49 | 542.59 | 8,034 | -2.43(-0.45%) |
Jan 17, 2018 | 545.07 | 547.59 | 542.64 | 545.02 | 11,338 | +1.63(+0.30%) |
Jan 16, 2018 | 540.96 | 544.23 | 540.54 | 543.39 | 10,894 | +4.34(+0.81%) |
Jan 12, 2018 | 539.04 | 539.04 | 539.04 | 0 | +8.31(+1.57%) | |
Jan 11, 2018 | 524.10 | 532.78 | 524.10 | 530.73 | 15,892 | +7.47(+1.43%) |
Jan 10, 2018 | 523.58 | 525.41 | 523.58 | 523.26 | 5,497 | -1.64(-0.31%) |
Jan 09, 2018 | 528.21 | 532.20 | 523.05 | 524.89 | 11,941 | -1.54(-0.29%) |
Jan 08, 2018 | 529.24 | 529.89 | 526.34 | 526.43 | 6,724 | -2.43(-0.46%) |
Jan 05, 2018 | 530.03 | 530.03 | 526.11 | 528.86 | 17,290 | -0.14(-0.03%) |
Jan 04, 2018 | 532.18 | 534.91 | 527.79 | 529.00 | 19,885 | -0.09(-0.02%) |
Jan 03, 2018 | 527.93 | 531.62 | 526.85 | 529.10 | 14,358 | +3.22(+0.61%) |
Jan 02, 2018 | 524.71 | 527.37 | 522.95 | 525.87 | 19,687 | +4.30(+0.82%) |
Dec 29, 2017 | 521.58 | 521.58 | 521.58 | 0 | -1.87(-0.36%) | |
Dec 28, 2017 | 525.83 | 529.66 | 522.70 | 523.44 | 15,509 | -3.60(-0.68%) |
Dec 27, 2017 | 524.89 | 530.59 | 523.12 | 527.04 | 27,312 | +1.77(+0.34%) |
Dec 26, 2017 | 521.43 | 527.67 | 521.43 | 525.26 | 10,531 | +3.83(+0.73%) |
Dec 22, 2017 | 525.83 | 526.71 | 520.92 | 521.43 | 9,395 | -3.83(-0.73%) |
Dec 21, 2017 | 534.33 | 536.71 | 523.86 | 525.26 | 17,074 | -9.39(-1.76%) |
Dec 20, 2017 | 538.11 | 538.11 | 532.46 | 534.65 | 13,676 | -1.77(-0.33%) |
Dec 19, 2017 | 536.75 | 541.94 | 536.38 | 536.43 | 13,287 | -0.89(-0.17%) |
Dec 18, 2017 | 531.48 | 539.23 | 529.80 | 537.32 | 28,992 | +8.73(+1.65%) |
Dec 15, 2017 | 527.74 | 530.82 | 522.04 | 528.58 | 43,518 | +4.20(+0.80%) |
Dec 14, 2017 | 525.26 | 531.06 | 519.94 | 524.38 | 16,575 | +0.05(+0.01%) |
Dec 13, 2017 | 532.09 | 532.09 | 522.04 | 524.33 | 13,016 | -7.52(-1.41%) |
Dec 12, 2017 | 528.72 | 533.63 | 528.63 | 531.85 | 12,865 | +3.50(+0.66%) |
Dec 11, 2017 | 527.37 | 529.00 | 525.03 | 528.35 | 12,710 | +1.96(+0.37%) |
Dec 08, 2017 | 531.76 | 531.76 | 522.49 | 526.39 | 13,068 | -3.78(-0.71%) |
Dec 07, 2017 | 531.71 | 533.63 | 529.84 | 530.17 | 8,688 | -2.71(-0.51%) |
Dec 06, 2017 | 542.31 | 542.31 | 532.25 | 532.88 | 8,288 | -9.34(-1.72%) |
Dec 05, 2017 | 541.01 | 544.60 | 540.82 | 542.22 | 12,645 | -4.25(-0.78%) |
Dec 04, 2017 | 538.67 | 546.47 | 534.51 | 546.47 | 13,662 | +12.61(+2.36%) |
Dec 01, 2017 | 543.67 | 543.67 | 531.95 | 533.86 | 10,315 | -10.84(-1.99%) |
Nov 30, 2017 | 547.17 | 547.17 | 541.47 | 544.70 | 14,895 | -0.93(-0.17%) |
Nov 29, 2017 | 539.93 | 548.34 | 535.59 | 545.63 | 23,868 | +5.23(+0.97%) |
Nov 28, 2017 | 530.82 | 541.05 | 530.03 | 540.40 | 22,959 | +10.42(+1.97%) |
Nov 27, 2017 | 528.63 | 531.34 | 527.18 | 529.98 | 8,704 | +1.21(+0.23%) |
Nov 24, 2017 | 532.23 | 532.23 | 527.69 | 528.77 | 14,355 | -1.59(-0.30%) |
Nov 22, 2017 | 530.50 | 532.88 | 527.18 | 530.36 | 9,186 | -0.84(-0.16%) |
Nov 21, 2017 | 538.53 | 538.53 | 528.09 | 531.20 | 15,264 | -6.35(-1.18%) |
Nov 20, 2017 | 529.52 | 538.86 | 527.32 | 537.55 | 17,853 | +6.91(+1.30%) |
Nov 17, 2017 | 530.87 | 534.00 | 528.67 | 530.64 | 21,630 | -2.10(-0.39%) |
Nov 16, 2017 | 521.39 | 534.40 | 521.39 | 532.74 | 20,228 | +13.45(+2.59%) |
Nov 15, 2017 | 511.53 | 520.88 | 511.53 | 519.29 | 38,237 | +4.72(+0.92%) |
Nov 14, 2017 | 517.00 | 518.35 | 513.68 | 514.57 | 9,770 | -5.23(-1.01%) |
Nov 13, 2017 | 521.39 | 521.39 | 517.98 | 519.80 | 32,337 | -2.05(-0.39%) |
Nov 10, 2017 | 518.87 | 528.25 | 517.86 | 521.86 | 16,606 | +3.83(+0.74%) |
Nov 09, 2017 | 526.43 | 526.43 | 516.16 | 518.03 | 9,427 | -10.32(-1.95%) |
Nov 08, 2017 | 516.25 | 528.35 | 513.12 | 528.35 | 13,100 | +11.21(+2.17%) |
Nov 07, 2017 | 506.82 | 517.14 | 502.29 | 517.14 | 22,128 | +10.09(+1.99%) |
Nov 06, 2017 | 510.65 | 514.62 | 501.54 | 507.05 | 31,955 | -4.86(-0.95%) |
Nov 03, 2017 | 516.58 | 518.07 | 510.04 | 511.91 | 20,960 | -6.26(-1.21%) |
Nov 02, 2017 | 515.48 | 524.19 | 511.44 | 518.17 | 14,941 | -0.14(-0.03%) |
Nov 01, 2017 | 522.93 | 527.79 | 510.32 | 518.31 | 14,657 | -1.50(-0.29%) |
Oct 31, 2017 | 525.87 | 527.93 | 508.50 | 519.80 | 19,492 | -5.93(-1.13%) |
Oct 30, 2017 | 537.13 | 541.61 | 524.61 | 525.73 | 37,904 | -11.58(-2.16%) |
Oct 27, 2017 | 529.38 | 534.33 | 529.38 | 537.32 | 18,583 | +8.59(+1.63%) |
Oct 26, 2017 | 522.56 | 531.85 | 522.56 | 528.72 | 13,127 | +7.15(+1.37%) |
Oct 25, 2017 | 520.08 | 521.58 | 512.56 | 521.58 | 12,592 | +0.09(+0.02%) |
Oct 24, 2017 | 523.35 | 523.47 | 517.37 | 521.48 | 14,751 | +0.33(+0.06%) |
Oct 23, 2017 | 520.83 | 522.65 | 515.74 | 521.15 | 23,431 | +1.59(+0.31%) |
Oct 20, 2017 | 521.20 | 521.20 | 518.68 | 519.57 | 7,645 | +0.19(+0.04%) |
Oct 19, 2017 | 521.86 | 521.86 | 516.81 | 519.38 | 6,462 | -5.70(-1.09%) |
Oct 18, 2017 | 517.65 | 525.08 | 515.74 | 525.08 | 9,848 | +8.69(+1.68%) |
Oct 17, 2017 | 517.18 | 518.12 | 510.97 | 516.39 | 13,090 | -0.51(-0.10%) |
Oct 16, 2017 | 524.19 | 524.19 | 513.87 | 516.90 | 21,198 | -4.93(-0.95%) |
Oct 13, 2017 | 535.68 | 535.68 | 515.83 | 521.84 | 37,704 | -11.65(-2.18%) |
Oct 12, 2017 | 540.76 | 540.76 | 530.92 | 533.49 | 16,773 | -6.52(-1.21%) |
Oct 11, 2017 | 536.98 | 540.20 | 536.14 | 540.01 | 8,431 | +0.75(+0.14%) |
Oct 10, 2017 | 536.84 | 539.27 | 535.12 | 539.27 | 7,394 | +1.16(+0.22%) |
Oct 09, 2017 | 538.94 | 539.73 | 536.75 | 538.10 | 7,903 | -1.86(-0.35%) |
Oct 06, 2017 | 539.17 | 540.34 | 535.58 | 539.97 | 15,199 | +0.70(+0.13%) |
Oct 05, 2017 | 541.60 | 543.04 | 537.03 | 539.27 | 11,528 | -3.26(-0.60%) |
Oct 04, 2017 | 548.21 | 549.89 | 541.41 | 542.53 | 13,314 | -6.80(-1.24%) |
Oct 03, 2017 | 552.97 | 552.97 | 543.53 | 549.33 | 15,028 | -3.12(-0.57%) |
Oct 02, 2017 | 546.16 | 553.71 | 546.16 | 552.45 | 16,970 | +7.13(+1.31%) |
Sep 29, 2017 | 542.53 | 547.37 | 539.64 | 545.32 | 14,056 | +2.38(+0.44%) |
Sep 28, 2017 | 533.72 | 542.99 | 532.67 | 542.95 | 13,264 | +9.37(+1.76%) |
Sep 27, 2017 | 529.62 | 535.21 | 528.87 | 533.58 | 13,633 | +5.41(+1.02%) |
Sep 26, 2017 | 527.99 | 529.20 | 525.33 | 528.17 | 15,531 | +2.00(+0.38%) |
Sep 25, 2017 | 526.82 | 529.48 | 525.10 | 526.17 | 14,987 | -2.80(-0.53%) |
Sep 22, 2017 | 527.43 | 530.64 | 526.45 | 528.97 | 20,629 | +2.28(+0.43%) |
Sep 21, 2017 | 529.11 | 529.11 | 520.63 | 526.68 | 58,855 | -1.63(-0.31%) |
Sep 20, 2017 | 525.29 | 529.36 | 523.33 | 528.32 | 15,596 | +3.50(+0.67%) |
Sep 19, 2017 | 525.15 | 529.20 | 524.59 | 524.82 | 16,637 | -1.26(-0.24%) |
Sep 18, 2017 | 524.91 | 527.57 | 523.89 | 526.08 | 16,240 | +1.54(+0.29%) |
Sep 15, 2017 | 526.08 | 528.87 | 523.47 | 524.54 | 34,015 | -3.87(-0.73%) |
Sep 14, 2017 | 528.17 | 531.11 | 526.50 | 528.41 | 16,415 | -0.56(-0.11%) |
Sep 13, 2017 | 531.62 | 532.18 | 527.52 | 528.97 | 30,041 | -1.68(-0.32%) |
Sep 12, 2017 | 533.44 | 533.44 | 528.92 | 530.64 | 16,967 | -1.02(-0.19%) |
Sep 11, 2017 | 528.73 | 534.05 | 524.70 | 531.67 | 51,379 | +6.29(+1.20%) |
Sep 08, 2017 | 528.13 | 530.32 | 523.47 | 525.38 | 13,142 | -5.17(-0.98%) |
Sep 07, 2017 | 529.62 | 531.25 | 521.23 | 530.55 | 28,901 | +1.45(+0.27%) |
Sep 06, 2017 | 531.90 | 531.90 | 526.59 | 529.11 | 14,265 | -0.56(-0.11%) |
Sep 05, 2017 | 535.54 | 535.54 | 526.17 | 529.67 | 15,060 | -13.70(-2.52%) |
Sep 01, 2017 | 548.31 | 548.31 | 543.23 | 543.37 | 11,495 | -3.91(-0.72%) |
Aug 31, 2017 | 547.24 | 550.38 | 543.37 | 547.28 | 12,803 | +1.30(+0.24%) |
Aug 30, 2017 | 546.58 | 547.61 | 539.31 | 545.98 | 10,560 | -0.79(-0.15%) |
Aug 29, 2017 | 544.90 | 550.36 | 543.65 | 546.77 | 15,446 | +0.00(+0.00%) |
Aug 28, 2017 | 543.41 | 552.22 | 543.41 | 546.77 | 15,088 | +3.45(+0.63%) |
Aug 25, 2017 | 541.92 | 543.37 | 541.32 | 543.32 | 7,232 | +1.35(+0.25%) |
Aug 24, 2017 | 545.88 | 547.14 | 536.98 | 541.97 | 25,810 | -3.96(-0.73%) |
Aug 23, 2017 | 547.47 | 550.01 | 542.39 | 545.93 | 13,743 | -4.57(-0.83%) |
Aug 22, 2017 | 539.03 | 551.75 | 539.03 | 550.50 | 27,568 | +13.56(+2.53%) |
Aug 21, 2017 | 535.49 | 542.67 | 534.75 | 536.94 | 34,813 | +1.31(+0.24%) |
Aug 18, 2017 | 532.74 | 545.23 | 527.43 | 535.63 | 38,314 | +1.96(+0.37%) |
Aug 17, 2017 | 549.80 | 549.80 | 532.98 | 533.67 | 14,351 | -16.82(-3.06%) |
Aug 16, 2017 | 555.02 | 558.05 | 550.50 | 550.50 | 12,612 | -3.91(-0.71%) |
Aug 15, 2017 | 548.35 | 557.21 | 548.35 | 554.41 | 47,955 | +5.73(+1.04%) |
Aug 14, 2017 | 541.69 | 550.36 | 541.69 | 548.68 | 25,591 | +9.79(+1.82%) |
Aug 11, 2017 | 536.70 | 541.69 | 533.44 | 538.89 | 19,632 | +3.63(+0.68%) |
Aug 10, 2017 | 546.21 | 546.21 | 535.21 | 535.26 | 33,525 | -11.70(-2.14%) |
Aug 09, 2017 | 553.25 | 553.25 | 545.23 | 546.96 | 30,246 | -6.48(-1.17%) |
Aug 08, 2017 | 551.52 | 556.23 | 549.00 | 553.43 | 15,266 | +1.96(+0.36%) |
Aug 07, 2017 | 549.94 | 555.53 | 547.10 | 551.48 | 31,764 | +2.52(+0.46%) |
Aug 04, 2017 | 536.14 | 554.09 | 536.14 | 548.96 | 38,214 | +9.13(+1.69%) |
Aug 03, 2017 | 539.17 | 541.50 | 532.74 | 539.83 | 26,518 | +0.28(+0.05%) |
Aug 02, 2017 | 557.81 | 557.81 | 536.66 | 539.55 | 25,953 | -19.76(-3.53%) |
Aug 01, 2017 | 552.69 | 559.86 | 550.82 | 559.30 | 22,258 | +7.18(+1.30%) |
Jul 31, 2017 | 552.69 | 557.07 | 551.15 | 552.13 | 16,296 | +1.03(+0.19%) |
Jul 28, 2017 | 551.06 | 552.69 | 548.17 | 551.10 | 12,623 | +0.47(+0.08%) |
Jul 27, 2017 | 559.12 | 559.12 | 550.17 | 550.64 | 20,036 | -8.20(-1.47%) |
Jul 26, 2017 | 560.66 | 561.54 | 557.44 | 558.84 | 19,318 | -2.05(-0.37%) |
Jul 25, 2017 | 560.33 | 561.50 | 557.14 | 560.89 | 36,784 | +1.21(+0.22%) |
Jul 24, 2017 | 557.79 | 559.68 | 552.59 | 559.68 | 27,226 | -0.93(-0.17%) |
Jul 21, 2017 | 560.14 | 560.61 | 557.35 | 560.61 | 26,804 | +1.21(+0.22%) |
Jul 20, 2017 | 558.42 | 560.70 | 558.42 | 559.40 | 16,046 | -0.19(-0.03%) |
Jul 19, 2017 | 561.26 | 561.26 | 558.61 | 559.58 | 12,741 | -0.79(-0.14%) |
Jul 18, 2017 | 558.28 | 560.38 | 558.14 | 560.38 | 20,264 | +1.63(+0.29%) |
Jul 17, 2017 | 558.28 | 559.07 | 558.00 | 558.75 | 4,459 | +0.81(+0.15%) |
Jul 14, 2017 | 558.03 | 559.70 | 557.56 | 557.93 | 10,554 | -0.56(-0.10%) |
Jul 13, 2017 | 555.38 | 558.49 | 553.93 | 558.49 | 9,551 | +3.67(+0.66%) |
Jul 12, 2017 | 556.73 | 560.03 | 551.42 | 554.82 | 11,568 | -0.14(-0.03%) |
Jul 11, 2017 | 556.73 | 556.73 | 552.40 | 554.96 | 17,421 | -2.51(-0.45%) |
Jul 10, 2017 | 557.61 | 560.12 | 556.17 | 557.47 | 25,045 | +0.51(+0.09%) |
Jul 07, 2017 | 554.31 | 557.75 | 553.42 | 556.96 | 9,547 | +1.95(+0.35%) |
Jul 06, 2017 | 557.28 | 559.72 | 554.40 | 555.00 | 35,340 | -3.02(-0.54%) |
Jul 05, 2017 | 557.79 | 558.96 | 557.10 | 558.03 | 23,566 | -0.46(-0.08%) |
Jul 03, 2017 | 558.12 | 558.96 | 555.96 | 558.49 | 7,336 | +0.79(+0.14%) |
Jun 30, 2017 | 549.33 | 558.77 | 548.87 | 557.70 | 36,153 | +8.42(+1.53%) |
Jun 29, 2017 | 558.17 | 558.17 | 547.94 | 549.28 | 13,722 | -9.25(-1.66%) |
Jun 28, 2017 | 557.00 | 559.89 | 551.98 | 558.54 | 21,158 | +4.05(+0.73%) |
Jun 27, 2017 | 554.40 | 559.26 | 552.21 | 554.49 | 15,461 | -1.49(-0.27%) |
Jun 26, 2017 | 558.54 | 558.54 | 554.54 | 555.98 | 8,530 | -0.65(-0.12%) |
Jun 23, 2017 | 553.38 | 556.87 | 553.38 | 556.63 | 17,640 | +4.05(+0.73%) |
Jun 22, 2017 | 555.28 | 557.00 | 552.59 | 552.59 | 22,918 | -2.74(-0.49%) |
Jun 21, 2017 | 555.89 | 557.82 | 553.00 | 555.33 | 16,315 | +0.14(+0.03%) |
Jun 20, 2017 | 554.31 | 557.10 | 551.98 | 555.19 | 12,291 | -1.72(-0.31%) |
Jun 19, 2017 | 558.03 | 560.68 | 556.26 | 556.91 | 23,592 | -0.37(-0.07%) |
Jun 16, 2017 | 552.45 | 560.26 | 552.08 | 557.28 | 25,306 | +3.30(+0.60%) |
Jun 15, 2017 | 554.59 | 556.17 | 552.08 | 553.98 | 6,640 | -1.16(-0.21%) |
Jun 14, 2017 | 557.61 | 558.59 | 553.61 | 555.14 | 8,560 | -4.74(-0.85%) |
Jun 13, 2017 | 561.28 | 561.84 | 558.03 | 559.89 | 37,370 | +1.07(+0.19%) |
Jun 12, 2017 | 557.00 | 558.91 | 555.79 | 558.82 | 9,019 | +3.12(+0.56%) |
Jun 09, 2017 | 558.03 | 559.47 | 554.54 | 555.70 | 17,148 | -2.05(-0.37%) |
Jun 08, 2017 | 557.19 | 559.28 | 556.63 | 557.75 | 15,955 | -1.35(-0.24%) |
Jun 07, 2017 | 556.87 | 560.17 | 556.87 | 559.10 | 19,305 | +1.95(+0.35%) |
Jun 06, 2017 | 554.31 | 559.07 | 554.03 | 557.14 | 9,784 | -0.88(-0.16%) |
Jun 05, 2017 | 564.77 | 564.77 | 555.42 | 558.03 | 11,347 | -8.37(-1.48%) |
Jun 02, 2017 | 562.72 | 569.65 | 562.72 | 566.40 | 26,515 | +3.91(+0.69%) |