Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 343.60 | 349.24 | 343.15 | 344.99 | 1,205,708 | +3.17(+0.93%) |
Jun 28, 2018 | 336.63 | 343.34 | 332.96 | 341.82 | 948,299 | +5.21(+1.55%) |
Jun 27, 2018 | 336.69 | 342.66 | 333.00 | 336.61 | 1,501,296 | +9.38(+2.87%) |
Jun 26, 2018 | 327.89 | 330.25 | 321.77 | 327.23 | 655,049 | +0.12(+0.04%) |
Jun 25, 2018 | 328.95 | 332.17 | 321.74 | 327.11 | 574,416 | -4.86(-1.46%) |
Jun 22, 2018 | 330.05 | 334.52 | 327.20 | 331.97 | 714,858 | +2.93(+0.89%) |
Jun 21, 2018 | 336.87 | 336.88 | 323.67 | 329.04 | 1,014,087 | -7.89(-2.34%) |
Jun 20, 2018 | 327.66 | 338.48 | 327.66 | 336.93 | 1,299,480 | +9.86(+3.01%) |
Jun 19, 2018 | 314.63 | 327.54 | 312.41 | 327.07 | 1,096,399 | +11.46(+3.63%) |
Jun 18, 2018 | 312.26 | 316.26 | 309.71 | 315.61 | 622,547 | +0.31(+0.10%) |
Jun 15, 2018 | 315.67 | 310.36 | 315.30 | 1,034,215 | -0.37(-0.12%) | |
Jun 14, 2018 | 309.94 | 317.82 | 307.58 | 315.67 | 606,885 | +7.39(+2.40%) |
Jun 13, 2018 | 310.12 | 313.67 | 307.63 | 308.28 | 465,208 | -1.25(-0.40%) |
Jun 12, 2018 | 311.71 | 312.42 | 308.84 | 309.53 | 353,560 | -2.42(-0.78%) |
Jun 11, 2018 | 308.00 | 313.93 | 306.12 | 311.95 | 535,499 | +3.85(+1.25%) |
Jun 08, 2018 | 308.22 | 310.62 | 303.52 | 308.10 | 644,261 | -0.62(-0.20%) |
Jun 07, 2018 | 315.53 | 317.25 | 305.28 | 308.72 | 829,118 | -6.41(-2.03%) |
Jun 06, 2018 | 312.89 | 315.68 | 312.01 | 315.13 | 630,038 | +3.28(+1.05%) |
Jun 05, 2018 | 310.14 | 315.38 | 306.49 | 311.85 | 714,446 | -0.24(-0.08%) |
Jun 04, 2018 | 307.64 | 314.79 | 304.96 | 312.09 | 1,153,797 | +5.21(+1.70%) |
Jun 01, 2018 | 301.34 | 311.36 | 297.78 | 306.88 | 1,012,723 | +6.56(+2.18%) |
May 31, 2018 | 301.37 | 304.87 | 297.64 | 300.32 | 663,062 | -0.57(-0.19%) |
May 30, 2018 | 297.05 | 301.71 | 294.02 | 300.89 | 775,655 | +4.39(+1.48%) |
May 29, 2018 | 291.79 | 298.00 | 291.69 | 296.50 | 737,540 | +2.76(+0.94%) |
May 25, 2018 | 293.74 | 293.74 | 293.74 | 0 | -0.87(-0.30%) | |
May 24, 2018 | 295.58 | 296.92 | 293.35 | 294.61 | 585,364 | -0.70(-0.24%) |
May 23, 2018 | 292.29 | 296.26 | 291.10 | 295.31 | 568,677 | +0.63(+0.21%) |
May 22, 2018 | 297.88 | 299.71 | 293.53 | 294.68 | 441,936 | -1.92(-0.65%) |
May 21, 2018 | 303.75 | 304.31 | 294.18 | 296.60 | 766,724 | -5.21(-1.73%) |
May 18, 2018 | 307.85 | 307.85 | 300.00 | 301.81 | 938,286 | -6.19(-2.01%) |
May 17, 2018 | 302.57 | 308.50 | 300.40 | 308.00 | 1,229,087 | +4.79(+1.58%) |
May 16, 2018 | 300.63 | 306.46 | 297.47 | 303.21 | 667,927 | +2.76(+0.92%) |
May 15, 2018 | 306.42 | 306.96 | 299.62 | 300.45 | 819,657 | -9.09(-2.94%) |
May 14, 2018 | 307.00 | 310.95 | 302.00 | 309.54 | 1,257,994 | +2.60(+0.85%) |
May 11, 2018 | 290.44 | 314.84 | 290.44 | 306.94 | 2,944,458 | +18.04(+6.24%) |
May 10, 2018 | 285.01 | 289.98 | 282.59 | 288.90 | 720,421 | +4.30(+1.51%) |
May 09, 2018 | 285.00 | 288.61 | 281.89 | 284.60 | 764,427 | -1.26(-0.44%) |
May 08, 2018 | 290.50 | 292.00 | 284.04 | 285.86 | 749,861 | -2.68(-0.93%) |
May 07, 2018 | 293.53 | 294.50 | 286.32 | 288.54 | 1,037,874 | -2.71(-0.93%) |
May 04, 2018 | 290.16 | 292.91 | 287.55 | 291.25 | 1,398,708 | -1.16(-0.40%) |
May 03, 2018 | 297.60 | 307.72 | 288.16 | 292.41 | 1,259,323 | -3.73(-1.26%) |
May 02, 2018 | 299.92 | 303.55 | 295.75 | 296.14 | 1,035,907 | -5.08(-1.69%) |
May 01, 2018 | 302.93 | 303.56 | 294.11 | 301.22 | 1,195,324 | -2.46(-0.81%) |
Apr 30, 2018 | 311.00 | 311.00 | 298.19 | 303.68 | 1,568,904 | -9.37(-2.99%) |
Apr 27, 2018 | 317.00 | 317.99 | 299.56 | 313.05 | 2,085,581 | -10.92(-3.37%) |
Apr 26, 2018 | 318.08 | 327.16 | 316.24 | 323.97 | 803,006 | +7.80(+2.47%) |
Apr 25, 2018 | 312.00 | 321.23 | 311.04 | 316.17 | 704,447 | +4.17(+1.34%) |
Apr 24, 2018 | 317.99 | 318.52 | 310.51 | 312.00 | 752,290 | -4.01(-1.27%) |
Apr 23, 2018 | 316.03 | 318.48 | 313.81 | 316.01 | 605,769 | +1.76(+0.56%) |
Apr 20, 2018 | 316.31 | 318.19 | 311.34 | 314.25 | 688,735 | -1.58(-0.50%) |
Apr 19, 2018 | 320.51 | 322.69 | 315.37 | 315.83 | 546,117 | -5.56(-1.73%) |
Apr 18, 2018 | 323.40 | 323.91 | 320.75 | 321.39 | 405,729 | -1.24(-0.38%) |
Apr 17, 2018 | 319.65 | 324.76 | 318.98 | 322.63 | 874,466 | +4.43(+1.39%) |
Apr 16, 2018 | 324.40 | 324.40 | 317.63 | 318.20 | 816,381 | -3.36(-1.04%) |
Apr 13, 2018 | 326.86 | 328.59 | 319.26 | 321.56 | 846,108 | -3.52(-1.08%) |
Apr 12, 2018 | 323.99 | 327.28 | 323.00 | 325.08 | 575,230 | +2.30(+0.71%) |
Apr 11, 2018 | 326.07 | 328.55 | 322.28 | 322.78 | 688,028 | -5.26(-1.60%) |
Apr 10, 2018 | 322.56 | 328.88 | 321.39 | 328.04 | 559,068 | +8.34(+2.61%) |
Apr 09, 2018 | 318.65 | 324.29 | 315.37 | 319.70 | 681,336 | +0.09(+0.03%) |
Apr 06, 2018 | 324.11 | 326.50 | 316.57 | 319.61 | 1,010,194 | -8.98(-2.73%) |
Apr 05, 2018 | 339.86 | 339.90 | 325.48 | 328.59 | 841,796 | -8.76(-2.60%) |
Apr 04, 2018 | 326.65 | 339.10 | 321.61 | 337.35 | 857,531 | +5.15(+1.55%) |
Apr 03, 2018 | 330.82 | 332.62 | 320.71 | 332.20 | 815,383 | +1.64(+0.50%) |
Apr 02, 2018 | 342.45 | 345.49 | 324.76 | 330.56 | 1,317,080 | -13.80(-4.01%) |
Mar 29, 2018 | 344.36 | 344.36 | 344.36 | 0 | +5.88(+1.74%) | |
Mar 28, 2018 | 329.80 | 340.40 | 328.50 | 338.48 | 1,037,389 | +9.24(+2.81%) |
Mar 27, 2018 | 332.65 | 335.70 | 326.94 | 329.24 | 996,284 | -1.47(-0.44%) |
Mar 26, 2018 | 325.58 | 331.00 | 317.71 | 330.71 | 733,644 | +9.42(+2.93%) |
Mar 23, 2018 | 327.52 | 332.32 | 321.20 | 321.29 | 693,314 | -6.40(-1.95%) |
Mar 22, 2018 | 331.16 | 336.00 | 327.51 | 327.69 | 608,373 | -7.18(-2.14%) |
Mar 21, 2018 | 334.09 | 337.61 | 333.16 | 334.87 | 431,281 | +1.01(+0.30%) |
Mar 20, 2018 | 338.48 | 339.98 | 330.69 | 333.86 | 690,048 | -5.22(-1.54%) |
Mar 19, 2018 | 343.00 | 352.59 | 335.63 | 339.08 | 924,039 | -4.22(-1.23%) |
Mar 16, 2018 | 336.55 | 345.85 | 333.95 | 343.30 | 1,348,905 | +8.37(+2.50%) |
Mar 15, 2018 | 341.56 | 341.97 | 334.29 | 334.93 | 569,616 | -6.49(-1.90%) |
Mar 14, 2018 | 339.71 | 342.62 | 338.16 | 341.42 | 578,148 | +3.67(+1.09%) |
Mar 13, 2018 | 344.43 | 346.64 | 335.42 | 337.75 | 851,542 | -6.80(-1.97%) |
Mar 12, 2018 | 346.00 | 346.73 | 337.42 | 344.55 | 1,234,633 | +2.85(+0.83%) |
Mar 09, 2018 | 343.58 | 344.79 | 339.48 | 341.70 | 759,694 | +0.92(+0.27%) |
Mar 08, 2018 | 334.58 | 341.17 | 332.84 | 340.78 | 832,485 | +6.37(+1.90%) |
Mar 07, 2018 | 330.33 | 335.04 | 328.28 | 334.41 | 598,608 | +0.93(+0.28%) |
Mar 06, 2018 | 335.00 | 337.00 | 328.20 | 333.48 | 716,708 | -0.43(-0.13%) |
Mar 05, 2018 | 327.97 | 334.15 | 327.97 | 333.91 | 746,199 | +3.44(+1.04%) |
Mar 02, 2018 | 321.94 | 333.13 | 321.50 | 330.47 | 909,488 | +8.69(+2.70%) |
Mar 01, 2018 | 320.35 | 327.38 | 320.23 | 321.78 | 922,596 | +1.34(+0.42%) |
Feb 28, 2018 | 321.13 | 324.21 | 318.96 | 320.44 | 812,351 | -0.53(-0.17%) |
Feb 27, 2018 | 324.96 | 327.87 | 318.50 | 320.97 | 935,123 | -3.92(-1.21%) |
Feb 26, 2018 | 324.35 | 326.16 | 320.60 | 324.89 | 552,254 | +1.03(+0.32%) |
Feb 23, 2018 | 318.06 | 323.90 | 315.15 | 323.86 | 688,703 | +8.04(+2.55%) |
Feb 22, 2018 | 317.43 | 320.38 | 315.30 | 315.82 | 803,481 | -1.69(-0.53%) |
Feb 21, 2018 | 320.55 | 324.66 | 316.17 | 317.51 | 945,068 | -5.53(-1.71%) |
Feb 20, 2018 | 331.00 | 332.41 | 322.10 | 323.04 | 825,076 | -9.11(-2.74%) |
Feb 16, 2018 | 332.15 | 332.15 | 332.15 | 0 | -1.03(-0.31%) | |
Feb 15, 2018 | 331.91 | 336.04 | 327.51 | 333.18 | 834,397 | +2.49(+0.75%) |
Feb 14, 2018 | 321.34 | 330.84 | 313.83 | 330.69 | 1,978,826 | +6.12(+1.89%) |
Feb 13, 2018 | 340.84 | 340.84 | 322.69 | 324.57 | 1,404,613 | -18.10(-5.28%) |
Feb 12, 2018 | 339.68 | 350.99 | 334.87 | 342.67 | 1,398,200 | +6.29(+1.87%) |
Feb 09, 2018 | 327.21 | 339.60 | 314.99 | 336.38 | 2,088,286 | +13.76(+4.27%) |
Feb 08, 2018 | 342.03 | 352.50 | 322.80 | 322.62 | 1,568,222 | -11.99(-3.58%) |
Feb 07, 2018 | 338.80 | 339.51 | 331.09 | 334.61 | 1,021,033 | -4.19(-1.24%) |
Feb 06, 2018 | 328.44 | 339.10 | 319.50 | 338.80 | 1,906,573 | +2.03(+0.60%) |
Feb 05, 2018 | 346.33 | 350.80 | 332.37 | 336.77 | 1,286,010 | -11.09(-3.19%) |
Feb 02, 2018 | 345.17 | 353.97 | 340.65 | 347.86 | 1,546,555 | +2.07(+0.60%) |
Feb 01, 2018 | 366.69 | 370.99 | 345.01 | 345.79 | 2,402,884 | -20.86(-5.69%) |
Jan 31, 2018 | 379.16 | 379.17 | 366.18 | 366.65 | 848,725 | -13.12(-3.45%) |
Jan 30, 2018 | 382.80 | 384.22 | 380.01 | 379.77 | 602,922 | -3.11(-0.81%) |
Jan 29, 2018 | 373.50 | 385.71 | 371.51 | 382.88 | 1,095,241 | +8.52(+2.28%) |
Jan 26, 2018 | 392.90 | 393.15 | 371.97 | 374.36 | 1,429,581 | -17.48(-4.46%) |
Jan 25, 2018 | 386.40 | 396.22 | 384.44 | 391.84 | 869,794 | +8.52(+2.22%) |
Jan 24, 2018 | 383.10 | 387.71 | 380.00 | 383.32 | 712,736 | +1.61(+0.42%) |
Jan 23, 2018 | 374.47 | 383.95 | 373.27 | 381.71 | 822,579 | +5.85(+1.56%) |
Jan 22, 2018 | 374.44 | 376.01 | 370.62 | 375.86 | 759,286 | +4.33(+1.17%) |
Jan 19, 2018 | 372.17 | 376.47 | 370.96 | 371.53 | 665,014 | +0.25(+0.07%) |
Jan 18, 2018 | 374.21 | 374.71 | 369.03 | 371.28 | 596,362 | -2.79(-0.75%) |
Jan 17, 2018 | 373.86 | 378.70 | 370.28 | 374.07 | 738,804 | +3.86(+1.04%) |
Jan 16, 2018 | 368.92 | 374.81 | 367.35 | 370.21 | 1,001,808 | +3.25(+0.89%) |
Jan 12, 2018 | 366.96 | 366.96 | 366.96 | 0 | -1.30(-0.35%) | |
Jan 11, 2018 | 367.00 | 370.09 | 363.01 | 368.26 | 627,663 | +1.80(+0.49%) |
Jan 10, 2018 | 365.60 | 366.46 | 805,830 | -2.19(-0.59%) | ||
Jan 09, 2018 | 372.61 | 378.58 | 368.12 | 368.65 | 1,206,893 | -3.87(-1.04%) |
Jan 08, 2018 | 384.40 | 387.33 | 371.26 | 372.52 | 1,117,703 | -12.58(-3.27%) |
Jan 05, 2018 | 385.85 | 388.79 | 381.95 | 385.10 | 461,928 | +2.15(+0.56%) |
Jan 04, 2018 | 394.50 | 394.95 | 382.40 | 382.95 | 649,761 | -10.83(-2.75%) |
Jan 03, 2018 | 383.14 | 396.78 | 381.14 | 393.78 | 720,536 | +11.18(+2.92%) |
Jan 02, 2018 | 379.48 | 381.14 | 377.11 | 382.60 | 621,703 | +6.64(+1.77%) |
Dec 29, 2017 | 375.96 | 375.96 | 375.96 | 0 | -6.86(-1.79%) | |
Dec 28, 2017 | 385.27 | 387.12 | 378.89 | 382.82 | 354,936 | -1.27(-0.33%) |
Dec 27, 2017 | 387.95 | 389.31 | 382.87 | 384.09 | 409,398 | -3.34(-0.86%) |
Dec 26, 2017 | 381.18 | 388.00 | 379.29 | 387.43 | 454,498 | +6.43(+1.69%) |
Dec 22, 2017 | 383.50 | 385.27 | 377.08 | 381.00 | 413,038 | -3.14(-0.82%) |
Dec 21, 2017 | 381.85 | 390.55 | 381.18 | 384.14 | 506,164 | +1.25(+0.33%) |
Dec 20, 2017 | 385.35 | 387.84 | 381.18 | 382.89 | 516,468 | -2.83(-0.73%) |
Dec 19, 2017 | 382.62 | 390.42 | 381.48 | 385.72 | 576,622 | +2.33(+0.61%) |
Dec 18, 2017 | 390.91 | 390.91 | 382.90 | 383.39 | 623,701 | -5.56(-1.43%) |
Dec 15, 2017 | 387.19 | 389.59 | 382.00 | 388.95 | 1,271,176 | +5.83(+1.52%) |
Dec 14, 2017 | 388.06 | 388.81 | 380.75 | 383.12 | 424,546 | -3.55(-0.92%) |
Dec 13, 2017 | 382.05 | 389.82 | 380.34 | 386.67 | 569,947 | +4.95(+1.30%) |
Dec 12, 2017 | 380.65 | 382.47 | 375.50 | 381.72 | 456,416 | +0.40(+0.10%) |
Dec 11, 2017 | 383.37 | 387.50 | 379.09 | 381.32 | 512,724 | +0.54(+0.14%) |
Dec 08, 2017 | 375.52 | 384.07 | 373.00 | 380.78 | 663,918 | +7.17(+1.92%) |
Dec 07, 2017 | 375.81 | 379.09 | 371.39 | 373.61 | 513,407 | -1.52(-0.41%) |
Dec 06, 2017 | 370.38 | 376.98 | 366.66 | 375.13 | 694,407 | +2.79(+0.75%) |
Dec 05, 2017 | 378.61 | 385.63 | 371.51 | 372.34 | 792,466 | -6.03(-1.59%) |
Dec 04, 2017 | 375.50 | 382.52 | 375.50 | 378.37 | 1,075,070 | +4.90(+1.31%) |
Dec 01, 2017 | 356.37 | 377.40 | 355.03 | 373.47 | 1,819,538 | +11.61(+3.21%) |
Nov 30, 2017 | 358.57 | 362.50 | 354.73 | 361.86 | 1,221,442 | +3.23(+0.90%) |
Nov 29, 2017 | 369.60 | 371.39 | 353.14 | 358.63 | 2,652,271 | -7.37(-2.01%) |
Nov 28, 2017 | 370.78 | 371.76 | 361.33 | 366.00 | 1,531,976 | -8.53(-2.28%) |
Nov 27, 2017 | 379.00 | 384.00 | 372.74 | 374.53 | 1,194,514 | -10.32(-2.68%) |
Nov 24, 2017 | 388.40 | 392.99 | 384.25 | 384.85 | 250,593 | -2.69(-0.69%) |
Nov 22, 2017 | 384.55 | 388.39 | 384.50 | 387.54 | 367,535 | +3.10(+0.81%) |
Nov 21, 2017 | 385.00 | 388.22 | 383.30 | 384.44 | 784,720 | -0.78(-0.20%) |
Nov 20, 2017 | 391.74 | 393.32 | 383.42 | 385.22 | 845,715 | -6.37(-1.63%) |
Nov 17, 2017 | 393.08 | 396.36 | 390.52 | 391.59 | 669,073 | -3.10(-0.79%) |
Nov 16, 2017 | 386.99 | 395.66 | 381.64 | 394.69 | 665,872 | +8.39(+2.17%) |
Nov 15, 2017 | 384.87 | 389.03 | 383.81 | 386.30 | 753,795 | +1.50(+0.39%) |
Nov 14, 2017 | 392.75 | 395.59 | 383.83 | 384.80 | 1,108,542 | -8.82(-2.24%) |
Nov 13, 2017 | 398.26 | 402.13 | 391.21 | 393.62 | 1,417,478 | -10.92(-2.70%) |
Nov 10, 2017 | 405.45 | 405.75 | 398.37 | 404.54 | 771,161 | -1.67(-0.41%) |
Nov 09, 2017 | 409.44 | 414.02 | 396.53 | 406.21 | 942,527 | -8.96(-2.16%) |
Nov 08, 2017 | 418.01 | 432.50 | 405.00 | 415.17 | 1,310,373 | +10.78(+2.67%) |
Nov 07, 2017 | 407.26 | 411.67 | 401.76 | 404.39 | 785,941 | -2.24(-0.55%) |
Nov 06, 2017 | 410.01 | 416.89 | 406.50 | 406.63 | 833,660 | -1.78(-0.44%) |
Nov 03, 2017 | 400.02 | 408.55 | 400.02 | 408.41 | 896,616 | +10.96(+2.76%) |
Nov 02, 2017 | 400.00 | 402.99 | 397.00 | 397.45 | 1,453,298 | +0.45(+0.11%) |
Nov 01, 2017 | 403.81 | 405.50 | 394.56 | 397.00 | 1,161,046 | -5.62(-1.40%) |
Oct 31, 2017 | 407.40 | 409.94 | 400.19 | 402.62 | 1,051,225 | -3.90(-0.96%) |
Oct 30, 2017 | 407.53 | 417.22 | 405.00 | 406.52 | 812,649 | -2.70(-0.66%) |
Oct 27, 2017 | 413.29 | 416.04 | 406.56 | 409.22 | 1,111,591 | -6.82(-1.64%) |
Oct 26, 2017 | 416.70 | 420.61 | 412.49 | 416.04 | 852,174 | -5.89(-1.40%) |
Oct 25, 2017 | 424.53 | 429.73 | 420.51 | 421.93 | 982,153 | -4.58(-1.07%) |
Oct 24, 2017 | 435.52 | 436.75 | 425.61 | 426.51 | 701,935 | -6.25(-1.44%) |
Oct 23, 2017 | 433.27 | 437.90 | 430.05 | 432.76 | 779,201 | -0.22(-0.05%) |
Oct 20, 2017 | 430.17 | 435.16 | 427.00 | 432.98 | 990,334 | -7.96(-1.81%) |
Oct 19, 2017 | 439.59 | 443.00 | 438.00 | 440.94 | 639,283 | +1.57(+0.36%) |
Oct 18, 2017 | 443.20 | 444.99 | 435.55 | 439.37 | 548,234 | -3.19(-0.72%) |
Oct 17, 2017 | 444.41 | 448.57 | 442.01 | 442.56 | 644,310 | -3.12(-0.70%) |
Oct 16, 2017 | 444.00 | 453.55 | 443.11 | 445.68 | 508,714 | +2.72(+0.61%) |
Oct 13, 2017 | 448.50 | 449.74 | 441.04 | 442.96 | 718,075 | -4.19(-0.94%) |
Oct 12, 2017 | 454.00 | 454.52 | 444.20 | 447.15 | 704,789 | -5.82(-1.28%) |
Oct 11, 2017 | 459.80 | 460.85 | 448.71 | 452.97 | 1,197,831 | -8.16(-1.77%) |
Oct 10, 2017 | 469.56 | 472.31 | 460.66 | 461.13 | 655,749 | -8.43(-1.80%) |
Oct 09, 2017 | 472.51 | 473.86 | 466.70 | 469.56 | 482,766 | -0.39(-0.08%) |
Oct 06, 2017 | 463.39 | 471.00 | 461.91 | 469.95 | 986,046 | +6.55(+1.41%) |
Oct 05, 2017 | 455.95 | 477.00 | 451.10 | 463.40 | 1,421,624 | +7.35(+1.61%) |
Oct 04, 2017 | 454.10 | 458.92 | 450.11 | 456.05 | 611,094 | +0.42(+0.09%) |
Oct 03, 2017 | 463.04 | 463.04 | 451.26 | 455.63 | 596,853 | -6.61(-1.43%) |
Oct 02, 2017 | 448.31 | 465.00 | 445.41 | 462.24 | 1,175,826 | +15.12(+3.38%) |
Sep 29, 2017 | 435.28 | 450.23 | 435.28 | 447.12 | 909,611 | +12.01(+2.76%) |
Sep 28, 2017 | 433.29 | 439.04 | 433.29 | 435.11 | 456,629 | -0.32(-0.07%) |
Sep 27, 2017 | 437.61 | 432.50 | 435.43 | 499,845 | +0.46(+0.11%) | |
Sep 26, 2017 | 440.40 | 442.80 | 433.31 | 434.97 | 453,376 | -3.18(-0.73%) |
Sep 25, 2017 | 431.99 | 442.90 | 431.64 | 438.15 | 834,103 | +5.43(+1.25%) |
Sep 22, 2017 | 431.12 | 433.77 | 427.04 | 432.72 | 626,312 | -0.73(-0.17%) |
Sep 21, 2017 | 435.00 | 438.77 | 429.47 | 433.45 | 556,877 | -4.72(-1.08%) |
Sep 20, 2017 | 431.64 | 438.44 | 429.55 | 438.17 | 692,588 | +6.79(+1.57%) |
Sep 19, 2017 | 433.26 | 434.64 | 426.47 | 431.38 | 699,266 | -3.26(-0.75%) |
Sep 18, 2017 | 433.48 | 439.02 | 430.05 | 434.64 | 672,287 | +1.19(+0.27%) |
Sep 15, 2017 | 442.04 | 442.16 | 432.43 | 433.45 | 1,002,422 | -7.81(-1.77%) |
Sep 14, 2017 | 436.68 | 443.30 | 429.31 | 441.26 | 987,656 | +3.52(+0.80%) |
Sep 13, 2017 | 445.00 | 445.00 | 433.16 | 437.74 | 1,062,469 | -6.74(-1.52%) |
Sep 12, 2017 | 448.12 | 448.12 | 440.00 | 444.48 | 881,128 | -0.63(-0.14%) |
Sep 11, 2017 | 451.08 | 454.99 | 441.52 | 445.11 | 1,983,017 | -26.38(-5.60%) |
Sep 08, 2017 | 473.00 | 479.02 | 470.00 | 471.49 | 761,263 | -0.43(-0.09%) |
Sep 07, 2017 | 489.00 | 489.00 | 467.00 | 471.92 | 1,554,416 | -28.30(-5.66%) |
Sep 06, 2017 | 499.69 | 503.33 | 492.87 | 500.22 | 441,614 | +5.86(+1.19%) |
Sep 05, 2017 | 499.81 | 503.54 | 489.37 | 494.36 | 657,668 | -9.64(-1.91%) |
Sep 01, 2017 | 498.24 | 505.49 | 497.09 | 504.00 | 699,890 | +7.10(+1.43%) |
Aug 31, 2017 | 488.40 | 502.42 | 484.00 | 496.90 | 872,340 | +9.78(+2.01%) |
Aug 30, 2017 | 480.51 | 495.85 | 477.97 | 487.12 | 729,375 | +8.09(+1.69%) |
Aug 29, 2017 | 476.88 | 481.35 | 473.37 | 479.03 | 546,294 | -0.19(-0.04%) |
Aug 28, 2017 | 483.92 | 486.35 | 477.78 | 479.22 | 831,156 | +1.42(+0.30%) |
Aug 25, 2017 | 485.25 | 487.77 | 477.38 | 477.80 | 531,653 | -7.46(-1.54%) |
Aug 24, 2017 | 477.27 | 488.82 | 474.39 | 485.26 | 538,991 | +8.11(+1.70%) |
Aug 23, 2017 | 475.00 | 480.86 | 472.32 | 477.15 | 410,483 | -1.50(-0.31%) |
Aug 22, 2017 | 470.00 | 483.00 | 469.20 | 478.65 | 503,575 | +8.91(+1.90%) |
Aug 21, 2017 | 467.75 | 472.49 | 467.43 | 469.74 | 510,675 | +1.76(+0.38%) |
Aug 18, 2017 | 461.90 | 470.86 | 460.56 | 467.98 | 549,722 | +3.96(+0.85%) |
Aug 17, 2017 | 469.82 | 470.04 | 461.77 | 464.02 | 711,648 | -4.52(-0.96%) |
Aug 16, 2017 | 475.58 | 475.58 | 467.24 | 468.54 | 383,329 | -4.03(-0.85%) |
Aug 15, 2017 | 473.87 | 475.00 | 470.49 | 472.57 | 378,514 | -1.97(-0.42%) |
Aug 14, 2017 | 469.97 | 476.80 | 466.99 | 474.54 | 537,421 | +7.95(+1.70%) |
Aug 11, 2017 | 462.35 | 467.86 | 459.23 | 466.59 | 495,953 | +6.51(+1.41%) |
Aug 10, 2017 | 470.48 | 472.46 | 459.14 | 460.08 | 573,729 | -14.01(-2.96%) |
Aug 09, 2017 | 469.96 | 478.86 | 465.52 | 474.09 | 979,959 | +4.41(+0.94%) |
Aug 08, 2017 | 469.18 | 475.25 | 467.35 | 469.68 | 484,690 | -0.42(-0.09%) |
Aug 07, 2017 | 468.71 | 471.76 | 462.21 | 470.10 | 499,116 | +1.34(+0.29%) |
Aug 04, 2017 | 473.23 | 466.66 | 468.76 | 771,168 | +1.65(+0.35%) | |
Aug 03, 2017 | 498.10 | 498.50 | 463.30 | 467.11 | 1,208,711 | -9.71(-2.04%) |
Aug 02, 2017 | 470.78 | 477.51 | 468.31 | 476.82 | 956,066 | +4.82(+1.02%) |
Aug 01, 2017 | 486.60 | 490.17 | 471.26 | 472.00 | 1,282,076 | -19.62(-3.99%) |
Jul 31, 2017 | 489.67 | 499.14 | 487.13 | 491.62 | 1,008,967 | -17.09(-3.36%) |
Jul 28, 2017 | 507.01 | 513.42 | 499.04 | 508.71 | 620,107 | +0.30(+0.06%) |
Jul 27, 2017 | 515.77 | 517.44 | 503.98 | 508.41 | 958,059 | -7.22(-1.40%) |
Jul 26, 2017 | 513.77 | 518.57 | 510.00 | 515.63 | 369,478 | +2.18(+0.42%) |
Jul 25, 2017 | 523.97 | 526.11 | 510.74 | 513.45 | 596,191 | -7.77(-1.49%) |
Jul 24, 2017 | 516.94 | 521.77 | 510.70 | 521.22 | 474,355 | +5.30(+1.03%) |
Jul 21, 2017 | 518.46 | 522.00 | 513.40 | 515.92 | 617,665 | -5.21(-1.00%) |
Jul 20, 2017 | 524.89 | 510.00 | 521.13 | 772,154 | +14.34(+2.83%) | |
Jul 19, 2017 | 504.99 | 509.13 | 501.10 | 506.79 | 850,765 | +9.16(+1.84%) |
Jul 18, 2017 | 497.64 | 499.98 | 494.37 | 497.63 | 450,891 | -0.48(-0.10%) |
Jul 17, 2017 | 508.28 | 509.71 | 496.76 | 498.11 | 620,166 | -6.79(-1.34%) |
Jul 14, 2017 | 507.40 | 509.57 | 498.65 | 504.90 | 608,260 | -0.15(-0.03%) |
Jul 13, 2017 | 496.02 | 509.95 | 492.18 | 505.05 | 790,120 | +8.06(+1.62%) |
Jul 12, 2017 | 496.20 | 499.32 | 489.09 | 496.99 | 576,678 | +4.99(+1.01%) |
Jul 11, 2017 | 498.52 | 502.00 | 489.19 | 492.00 | 829,218 | -7.91(-1.58%) |
Jul 10, 2017 | 497.61 | 500.74 | 489.33 | 499.91 | 888,378 | +3.41(+0.69%) |
Jul 07, 2017 | 497.51 | 506.39 | 493.44 | 496.50 | 729,067 | +6.31(+1.29%) |
Jul 06, 2017 | 496.35 | 482.51 | 490.19 | 898,606 | -6.81(-1.37%) | |
Jul 05, 2017 | 490.08 | 499.36 | 489.56 | 497.00 | 822,976 | +9.27(+1.90%) |