Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 639.41 | 648.56 | 633.02 | 648.56 | 5,677 | +7.28(+1.14%) |
Sep 27, 2018 | 655.33 | 658.08 | 641.28 | 641.28 | 4,867 | -11.76(-1.80%) |
Sep 26, 2018 | 636.54 | 657.80 | 635.40 | 653.04 | 19,362 | +20.63(+3.26%) |
Sep 25, 2018 | 617.34 | 640.65 | 616.03 | 632.41 | 14,911 | +14.70(+2.38%) |
Sep 24, 2018 | 614.21 | 617.71 | 611.41 | 617.71 | 15,443 | +3.59(+0.59%) |
Sep 21, 2018 | 598.90 | 618.92 | 598.90 | 614.12 | 28,603 | +14.94(+2.49%) |
Sep 20, 2018 | 592.74 | 600.21 | 592.64 | 599.18 | 9,127 | +5.51(+0.93%) |
Sep 19, 2018 | 593.72 | 599.97 | 591.80 | 593.67 | 6,989 | -5.55(-0.93%) |
Sep 18, 2018 | 595.49 | 601.33 | 594.61 | 599.23 | 5,841 | -1.87(-0.31%) |
Sep 17, 2018 | 582.47 | 601.09 | 582.47 | 601.09 | 10,764 | +14.33(+2.44%) |
Sep 14, 2018 | 592.09 | 597.03 | 586.76 | 586.76 | 2,035 | -10.64(-1.78%) |
Sep 13, 2018 | 599.83 | 600.21 | 590.45 | 597.41 | 3,814 | -1.35(-0.23%) |
Sep 12, 2018 | 598.95 | 605.42 | 598.01 | 598.76 | 5,815 | +2.42(+0.41%) |
Sep 11, 2018 | 587.07 | 596.34 | 587.07 | 596.34 | 6,357 | +3.12(+0.53%) |
Sep 10, 2018 | 592.42 | 595.92 | 592.42 | 593.22 | 1,889 | +0.65(+0.11%) |
Sep 07, 2018 | 597.13 | 597.13 | 592.57 | 592.57 | 2,361 | -5.68(-0.95%) |
Sep 06, 2018 | 605.68 | 605.68 | 594.24 | 598.25 | 1,909 | -5.82(-0.96%) |
Sep 05, 2018 | 605.00 | 605.00 | 604.07 | 604.07 | 1,203 | -0.09(-0.02%) |
Sep 04, 2018 | 607.38 | 611.47 | 604.16 | 604.16 | 5,968 | -6.01(-0.98%) |
Aug 31, 2018 | 610.17 | 610.17 | 610.17 | 0 | +23.33(+3.98%) | |
Aug 30, 2018 | 593.82 | 598.01 | 586.84 | 586.84 | 2,404 | -18.07(-2.99%) |
Aug 29, 2018 | 609.10 | 609.10 | 604.91 | 604.91 | 1,726 | +3.17(+0.53%) |
Aug 28, 2018 | 606.49 | 611.52 | 601.04 | 601.74 | 3,461 | -3.31(-0.55%) |
Aug 27, 2018 | 600.53 | 612.85 | 600.53 | 605.05 | 3,829 | +7.96(+1.33%) |
Aug 24, 2018 | 601.27 | 602.86 | 597.08 | 597.08 | 3,328 | -2.51(-0.42%) |
Aug 23, 2018 | 604.53 | 608.26 | 597.50 | 599.60 | 5,945 | +0.42(+0.07%) |
Aug 22, 2018 | 599.18 | 599.18 | 599.18 | 599.18 | 1,264 | -1.63(-0.27%) |
Aug 21, 2018 | 611.80 | 611.80 | 600.81 | 600.81 | 1,952 | -7.45(-1.22%) |
Aug 20, 2018 | 610.77 | 614.78 | 605.65 | 608.26 | 3,807 | -1.63(-0.27%) |
Aug 17, 2018 | 611.20 | 622.33 | 609.89 | 609.89 | 4,938 | -2.89(-0.47%) |
Aug 16, 2018 | 625.49 | 632.95 | 610.50 | 612.78 | 10,172 | -10.39(-1.67%) |
Aug 15, 2018 | 612.96 | 626.56 | 612.96 | 623.16 | 5,707 | +11.22(+1.83%) |
Aug 14, 2018 | 605.00 | 615.88 | 605.00 | 611.94 | 10,048 | +12.06(+2.01%) |
Aug 13, 2018 | 597.08 | 605.47 | 589.93 | 599.88 | 23,789 | +6.38(+1.08%) |
Aug 10, 2018 | 597.50 | 597.50 | 586.84 | 593.50 | 10,520 | -7.59(-1.26%) |
Aug 09, 2018 | 594.29 | 601.09 | 593.36 | 601.09 | 2,042 | +9.59(+1.62%) |
Aug 08, 2018 | 583.16 | 596.90 | 582.18 | 591.49 | 14,721 | +6.52(+1.11%) |
Aug 07, 2018 | 598.57 | 598.57 | 581.34 | 584.97 | 9,133 | -13.04(-2.18%) |
Aug 06, 2018 | 592.84 | 604.30 | 590.56 | 598.01 | 19,133 | +5.59(+0.94%) |
Aug 03, 2018 | 623.14 | 636.25 | 572.12 | 592.42 | 14,815 | -34.47(-5.50%) |
Aug 02, 2018 | 621.25 | 630.62 | 621.25 | 626.89 | 11,266 | +3.73(+0.60%) |
Aug 01, 2018 | 641.38 | 646.68 | 616.74 | 623.16 | 9,503 | -17.70(-2.76%) |
Jul 31, 2018 | 595.03 | 643.68 | 585.25 | 640.86 | 22,390 | +45.83(+7.70%) |
Jul 30, 2018 | 586.84 | 595.03 | 586.84 | 595.03 | 3,365 | +8.20(+1.40%) |
Jul 27, 2018 | 590.38 | 596.15 | 584.90 | 586.84 | 4,079 | -2.05(-0.35%) |
Jul 26, 2018 | 591.96 | 596.15 | 588.88 | 588.88 | 3,889 | -3.21(-0.54%) |
Jul 25, 2018 | 590.61 | 592.24 | 590.47 | 592.10 | 3,279 | +2.98(+0.51%) |
Jul 24, 2018 | 596.10 | 597.22 | 586.04 | 589.12 | 8,127 | -7.03(-1.18%) |
Jul 23, 2018 | 585.35 | 596.85 | 584.93 | 596.15 | 3,203 | +9.31(+1.59%) |
Jul 20, 2018 | 587.91 | 588.70 | 585.51 | 586.84 | 4,741 | -1.26(-0.21%) |
Jul 19, 2018 | 584.83 | 589.54 | 584.83 | 588.09 | 3,587 | +5.17(+0.89%) |
Jul 18, 2018 | 572.86 | 582.92 | 572.86 | 582.92 | 1,895 | +8.76(+1.52%) |
Jul 17, 2018 | 561.17 | 574.82 | 561.17 | 574.17 | 2,696 | +10.57(+1.88%) |
Jul 16, 2018 | 574.26 | 580.36 | 563.60 | 563.60 | 5,957 | -11.13(-1.94%) |
Jul 13, 2018 | 578.55 | 578.55 | 573.42 | 574.73 | 3,660 | -5.59(-0.96%) |
Jul 12, 2018 | 573.00 | 581.25 | 560.10 | 580.32 | 12,496 | +8.38(+1.47%) |
Jul 11, 2018 | 577.57 | 584.88 | 571.05 | 571.93 | 5,774 | -6.89(-1.19%) |
Jul 10, 2018 | 591.21 | 592.38 | 576.40 | 578.83 | 7,751 | -10.06(-1.71%) |
Jul 09, 2018 | 594.20 | 594.20 | 588.88 | 588.88 | 7,488 | -4.84(-0.82%) |
Jul 06, 2018 | 587.58 | 600.76 | 587.58 | 593.73 | 8,985 | +5.12(+0.87%) |
Jul 05, 2018 | 566.34 | 596.10 | 563.60 | 588.61 | 14,308 | +25.15(+4.46%) |
Jul 03, 2018 | 563.46 | 563.46 | 563.46 | 0 | +1.96(+0.35%) | |
Jul 02, 2018 | 558.43 | 561.50 | 552.84 | 561.50 | 6,759 | +3.17(+0.57%) |
Jun 29, 2018 | 558.43 | 566.76 | 554.61 | 558.33 | 8,227 | +0.28(+0.05%) |
Jun 28, 2018 | 548.92 | 560.75 | 548.32 | 558.05 | 7,703 | +9.45(+1.72%) |
Jun 27, 2018 | 558.89 | 558.89 | 548.60 | 548.60 | 3,466 | -7.78(-1.40%) |
Jun 26, 2018 | 557.22 | 559.87 | 556.06 | 556.38 | 3,499 | +0.28(+0.05%) |
Jun 25, 2018 | 557.73 | 562.66 | 553.40 | 556.10 | 14,198 | -6.57(-1.17%) |
Jun 22, 2018 | 565.32 | 569.70 | 559.05 | 562.66 | 16,840 | +0.79(+0.14%) |
Jun 21, 2018 | 565.09 | 565.37 | 557.49 | 561.87 | 10,661 | -1.40(-0.25%) |
Jun 20, 2018 | 557.42 | 570.07 | 548.64 | 563.27 | 17,097 | +12.30(+2.23%) |
Jun 19, 2018 | 544.92 | 552.37 | 542.12 | 550.97 | 15,900 | +4.89(+0.90%) |
Jun 18, 2018 | 545.76 | 546.08 | 537.93 | 546.08 | 16,854 | +4.89(+0.90%) |
Jun 15, 2018 | 546.69 | 545.76 | 541.19 | 17,459 | -4.57(-0.84%) | |
Jun 14, 2018 | 539.19 | 565.31 | 539.19 | 545.76 | 22,918 | +5.92(+1.10%) |
Jun 13, 2018 | 533.57 | 539.84 | 530.78 | 539.84 | 9,993 | +8.92(+1.68%) |
Jun 12, 2018 | 535.89 | 536.54 | 527.53 | 530.92 | 12,633 | +0.28(+0.05%) |
Jun 11, 2018 | 534.40 | 540.03 | 530.64 | 530.64 | 15,376 | -2.00(-0.38%) |
Jun 08, 2018 | 527.80 | 535.43 | 527.01 | 532.64 | 14,872 | +3.16(+0.60%) |
Jun 07, 2018 | 534.26 | 536.77 | 521.67 | 529.48 | 5,094 | +1.25(+0.24%) |
Jun 06, 2018 | 538.12 | 538.12 | 521.16 | 528.22 | 12,078 | -4.60(-0.86%) |
Jun 05, 2018 | 539.98 | 541.93 | 524.60 | 532.83 | 19,356 | -6.00(-1.11%) |
Jun 04, 2018 | 557.18 | 557.74 | 538.82 | 538.82 | 20,093 | -13.34(-2.42%) |
Jun 01, 2018 | 551.88 | 557.74 | 548.95 | 552.16 | 5,839 | +3.72(+0.68%) |
May 31, 2018 | 553.09 | 557.64 | 546.58 | 548.44 | 5,968 | -5.53(-1.00%) |
May 30, 2018 | 541.79 | 556.34 | 541.79 | 553.97 | 7,056 | +11.62(+2.14%) |
May 29, 2018 | 540.12 | 546.30 | 537.75 | 542.35 | 6,115 | -5.86(-1.07%) |
May 25, 2018 | 548.21 | 548.21 | 548.21 | 0 | +8.09(+1.50%) | |
May 24, 2018 | 543.70 | 549.84 | 538.31 | 540.12 | 11,318 | -3.21(-0.59%) |
May 23, 2018 | 558.15 | 558.15 | 543.33 | 543.33 | 3,231 | -8.13(-1.47%) |
May 22, 2018 | 568.89 | 568.89 | 551.46 | 551.46 | 5,939 | -5.90(-1.06%) |
May 21, 2018 | 553.79 | 562.15 | 551.46 | 557.37 | 9,211 | +4.79(+0.87%) |
May 18, 2018 | 554.02 | 554.02 | 551.23 | 552.58 | 4,305 | -2.23(-0.40%) |
May 17, 2018 | 567.03 | 567.03 | 547.98 | 554.81 | 3,249 | -2.93(-0.52%) |
May 16, 2018 | 549.93 | 560.52 | 549.93 | 557.74 | 8,662 | +14.55(+2.68%) |
May 15, 2018 | 539.19 | 543.19 | 535.43 | 543.19 | 5,397 | -0.84(-0.15%) |
May 14, 2018 | 553.55 | 553.55 | 539.15 | 544.03 | 8,150 | -8.83(-1.60%) |
May 11, 2018 | 557.11 | 566.10 | 549.84 | 552.86 | 12,472 | -3.95(-0.71%) |
May 10, 2018 | 558.95 | 566.48 | 550.95 | 556.81 | 13,915 | -8.69(-1.54%) |
May 09, 2018 | 573.35 | 586.07 | 565.50 | 565.50 | 12,359 | -7.95(-1.39%) |
May 08, 2018 | 572.19 | 577.49 | 564.71 | 573.45 | 19,278 | -5.25(-0.91%) |
May 07, 2018 | 585.93 | 587.90 | 577.63 | 578.70 | 6,977 | -5.95(-1.02%) |
May 04, 2018 | 583.76 | 589.23 | 577.72 | 584.65 | 8,620 | +0.33(+0.06%) |
May 03, 2018 | 585.62 | 591.04 | 580.00 | 584.32 | 19,456 | -3.95(-0.67%) |
May 02, 2018 | 591.06 | 591.90 | 588.27 | 588.27 | 4,745 | +3.81(+0.65%) |
May 01, 2018 | 576.33 | 585.58 | 576.33 | 584.46 | 4,856 | +6.18(+1.07%) |
Apr 30, 2018 | 590.27 | 590.27 | 563.22 | 578.28 | 5,603 | -5.39(-0.92%) |
Apr 27, 2018 | 586.46 | 594.92 | 583.67 | 583.67 | 4,644 | -1.67(-0.29%) |
Apr 26, 2018 | 582.86 | 591.90 | 582.84 | 585.35 | 4,859 | -2.14(-0.36%) |
Apr 25, 2018 | 592.13 | 594.45 | 579.35 | 587.48 | 5,762 | +3.72(+0.64%) |
Apr 24, 2018 | 597.66 | 599.96 | 573.45 | 583.76 | 6,794 | -6.04(-1.02%) |
Apr 23, 2018 | 597.71 | 597.71 | 588.88 | 589.81 | 3,702 | -1.21(-0.20%) |
Apr 20, 2018 | 584.09 | 594.92 | 582.93 | 591.01 | 8,713 | +5.72(+0.98%) |
Apr 19, 2018 | 572.42 | 586.74 | 572.42 | 585.30 | 5,571 | +8.78(+1.52%) |
Apr 18, 2018 | 574.47 | 582.84 | 570.66 | 576.51 | 8,535 | +2.04(+0.36%) |
Apr 17, 2018 | 571.68 | 574.47 | 559.67 | 574.47 | 10,021 | +10.55(+1.87%) |
Apr 16, 2018 | 568.94 | 574.19 | 560.52 | 563.92 | 17,242 | -0.51(-0.09%) |
Apr 13, 2018 | 565.54 | 570.61 | 563.03 | 564.43 | 5,258 | -0.05(-0.01%) |
Apr 12, 2018 | 565.22 | 568.43 | 561.46 | 564.48 | 7,512 | -2.46(-0.43%) |
Apr 11, 2018 | 557.23 | 566.99 | 546.15 | 566.94 | 7,406 | +8.27(+1.48%) |
Apr 10, 2018 | 556.85 | 561.50 | 556.85 | 558.67 | 6,804 | +6.04(+1.09%) |
Apr 09, 2018 | 570.75 | 572.14 | 552.62 | 552.62 | 17,450 | -6.97(-1.25%) |
Apr 06, 2018 | 559.92 | 571.68 | 539.66 | 559.60 | 11,003 | -6.51(-1.15%) |
Apr 05, 2018 | 565.17 | 581.44 | 562.11 | 566.10 | 13,597 | +2.65(+0.47%) |
Apr 04, 2018 | 554.02 | 572.70 | 554.02 | 563.45 | 9,885 | +1.81(+0.32%) |
Apr 03, 2018 | 559.22 | 561.64 | 539.15 | 561.64 | 12,014 | +5.86(+1.05%) |
Apr 02, 2018 | 588.41 | 588.41 | 539.71 | 555.78 | 16,516 | -31.05(-5.29%) |
Mar 29, 2018 | 586.83 | 586.83 | 586.83 | 0 | -2.37(-0.40%) | |
Mar 28, 2018 | 585.48 | 594.09 | 584.69 | 589.20 | 4,955 | +8.23(+1.42%) |
Mar 27, 2018 | 580.93 | 594.92 | 578.19 | 580.98 | 4,140 | +0.28(+0.05%) |
Mar 26, 2018 | 562.62 | 581.90 | 562.62 | 580.70 | 12,554 | +24.36(+4.38%) |
Mar 23, 2018 | 564.85 | 577.26 | 563.69 | 556.34 | 6,364 | -8.37(-1.48%) |
Mar 22, 2018 | 580.98 | 587.48 | 564.71 | 564.71 | 10,066 | -20.92(-3.57%) |
Mar 21, 2018 | 580.00 | 600.50 | 580.00 | 585.62 | 7,732 | +6.41(+1.11%) |
Mar 20, 2018 | 571.68 | 583.21 | 569.82 | 579.21 | 13,225 | +11.25(+1.98%) |
Mar 19, 2018 | 564.29 | 567.96 | 557.69 | 567.96 | 13,890 | +4.18(+0.74%) |
Mar 16, 2018 | 563.78 | 570.80 | 556.30 | 563.78 | 29,432 | -0.84(-0.15%) |
Mar 15, 2018 | 564.24 | 572.61 | 551.81 | 564.62 | 13,824 | +4.93(+0.88%) |
Mar 14, 2018 | 561.04 | 562.73 | 544.35 | 559.69 | 16,883 | +2.56(+0.46%) |
Mar 13, 2018 | 562.14 | 569.84 | 552.36 | 557.13 | 8,508 | +0.05(+0.01%) |
Mar 12, 2018 | 559.03 | 567.43 | 554.77 | 557.09 | 10,361 | -2.78(-0.50%) |
Mar 09, 2018 | 579.03 | 580.46 | 559.87 | 559.87 | 6,227 | -16.24(-2.82%) |
Mar 08, 2018 | 572.76 | 589.92 | 572.76 | 576.10 | 8,087 | +6.45(+1.13%) |
Mar 07, 2018 | 549.62 | 584.22 | 548.37 | 569.66 | 13,299 | +15.73(+2.84%) |
Mar 06, 2018 | 536.21 | 554.30 | 531.57 | 553.93 | 8,634 | +13.92(+2.58%) |
Mar 05, 2018 | 534.36 | 556.99 | 529.72 | 540.02 | 18,943 | +11.50(+2.18%) |
Mar 02, 2018 | 533.43 | 553.28 | 522.72 | 528.51 | 10,529 | -9.18(-1.71%) |
Mar 01, 2018 | 545.72 | 558.48 | 533.43 | 537.70 | 9,507 | -8.63(-1.58%) |
Feb 28, 2018 | 498.22 | 577.96 | 498.22 | 546.33 | 30,266 | +42.40(+8.41%) |
Feb 27, 2018 | 519.19 | 519.19 | 503.93 | 503.93 | 4,023 | -6.31(-1.24%) |
Feb 26, 2018 | 500.03 | 522.67 | 489.58 | 510.24 | 11,469 | +2.04(+0.40%) |
Feb 23, 2018 | 533.38 | 542.80 | 506.20 | 508.20 | 7,462 | -32.56(-6.02%) |
Feb 22, 2018 | 496.32 | 540.76 | 491.92 | 540.76 | 4,912 | +52.05(+10.65%) |
Feb 21, 2018 | 496.69 | 479.48 | 488.71 | 11,725 | -7.98(-1.61%) | |
Feb 20, 2018 | 502.68 | 514.92 | 496.69 | 496.69 | 11,607 | -10.76(-2.12%) |
Feb 16, 2018 | 507.45 | 507.45 | 507.45 | 0 | -1.48(-0.29%) | |
Feb 15, 2018 | 524.15 | 526.75 | 502.72 | 508.94 | 11,013 | -11.50(-2.21%) |
Feb 14, 2018 | 524.15 | 531.25 | 520.44 | 520.44 | 10,752 | -0.23(-0.04%) |
Feb 13, 2018 | 523.64 | 531.57 | 514.80 | 520.67 | 6,522 | -4.41(-0.84%) |
Feb 12, 2018 | 505.74 | 526.01 | 501.01 | 525.08 | 6,979 | +18.74(+3.70%) |
Feb 09, 2018 | 497.25 | 506.34 | 487.97 | 506.34 | 4,284 | +2.13(+0.42%) |
Feb 08, 2018 | 512.23 | 512.23 | 504.21 | 504.21 | 3,365 | -8.72(-1.70%) |
Feb 07, 2018 | 514.88 | 501.89 | 512.93 | 5,744 | +11.04(+2.20%) | |
Feb 06, 2018 | 505.78 | 506.99 | 487.97 | 501.89 | 10,964 | -12.99(-2.52%) |
Feb 05, 2018 | 506.20 | 519.56 | 506.20 | 514.88 | 7,473 | +4.55(+0.89%) |
Feb 02, 2018 | 519.56 | 519.56 | 503.42 | 510.33 | 8,822 | -16.14(-3.07%) |
Feb 01, 2018 | 536.54 | 536.54 | 536.54 | 526.47 | 3,012 | -7.33(-1.37%) |
Jan 31, 2018 | 530.00 | 541.41 | 527.40 | 533.80 | 3,315 | +5.01(+0.95%) |
Jan 30, 2018 | 531.57 | 531.57 | 528.79 | 528.79 | 2,067 | -8.35(-1.55%) |
Jan 29, 2018 | 539.00 | 539.92 | 537.14 | 537.14 | 2,101 | -14.47(-2.62%) |
Jan 26, 2018 | 551.61 | 551.61 | 551.61 | 551.61 | 3,191 | -2.55(-0.46%) |
Jan 25, 2018 | 555.18 | 562.42 | 554.16 | 554.16 | 1,735 | +1.25(+0.23%) |
Jan 24, 2018 | 561.26 | 567.85 | 552.91 | 552.91 | 6,813 | -10.20(-1.81%) |
Jan 23, 2018 | 564.51 | 564.51 | 552.45 | 563.12 | 2,270 | -1.76(-0.31%) |
Jan 22, 2018 | 566.09 | 571.93 | 559.68 | 564.88 | 4,914 | -2.13(-0.38%) |
Jan 19, 2018 | 547.53 | 567.01 | 547.30 | 567.01 | 2,473 | +19.76(+3.61%) |
Jan 18, 2018 | 533.43 | 547.25 | 528.47 | 547.25 | 8,038 | +11.46(+2.14%) |
Jan 17, 2018 | 544.10 | 544.10 | 525.13 | 535.79 | 9,362 | -6.91(-1.27%) |
Jan 16, 2018 | 542.71 | 542.71 | 542.71 | 542.71 | 2,373 | +0.60(+0.11%) |
Jan 12, 2018 | 542.10 | 542.10 | 542.10 | 0 | -8.44(-1.53%) | |
Jan 11, 2018 | 548.27 | 562.95 | 547.76 | 550.55 | 1,970 | -3.29(-0.59%) |
Jan 10, 2018 | 559.31 | 559.31 | 546.25 | 553.84 | 2,515 | -6.40(-1.14%) |
Jan 09, 2018 | 560.24 | 560.24 | 560.24 | 560.24 | 1,430 | +8.16(+1.48%) |
Jan 08, 2018 | 557.27 | 565.95 | 552.08 | 552.08 | 4,310 | +0.14(+0.03%) |
Jan 05, 2018 | 550.13 | 564.67 | 490.48 | 551.94 | 14,084 | +1.62(+0.29%) |
Jan 04, 2018 | 563.21 | 563.21 | 550.31 | 550.31 | 1,735 | -14.98(-2.65%) |
Jan 03, 2018 | 576.29 | 577.03 | 558.52 | 565.30 | 2,687 | -9.28(-1.61%) |
Jan 02, 2018 | 585.01 | 574.57 | 574.57 | 5,184 | -10.44(-1.78%) | |
Dec 29, 2017 | 585.01 | 585.01 | 585.01 | 0 | -2.23(-0.38%) | |
Dec 28, 2017 | 582.13 | 587.24 | 582.13 | 587.24 | 1,570 | +2.60(+0.44%) |
Dec 27, 2017 | 584.59 | 584.64 | 580.56 | 584.64 | 1,733 | -0.05(-0.01%) |
Dec 26, 2017 | 591.69 | 591.69 | 584.68 | 584.68 | 1,995 | -6.31(-1.07%) |
Dec 22, 2017 | 593.73 | 601.34 | 590.99 | 590.99 | 2,179 | -2.64(-0.45%) |
Dec 21, 2017 | 599.07 | 599.07 | 593.45 | 593.64 | 2,080 | -2.46(-0.41%) |
Dec 20, 2017 | 597.86 | 598.37 | 596.10 | 596.10 | 7,191 | +1.07(+0.18%) |
Dec 19, 2017 | 587.58 | 613.78 | 587.58 | 595.03 | 2,948 | -1.49(-0.25%) |
Dec 18, 2017 | 590.95 | 596.51 | 590.95 | 596.51 | 1,740 | +12.06(+2.06%) |
Dec 15, 2017 | 573.46 | 586.77 | 567.85 | 584.45 | 15,776 | +8.72(+1.51%) |
Dec 14, 2017 | 580.00 | 580.00 | 575.73 | 575.73 | 2,692 | -7.98(-1.37%) |
Dec 13, 2017 | 583.71 | 583.71 | 583.71 | 583.71 | 1,808 | -0.97(-0.17%) |
Dec 12, 2017 | 591.27 | 591.27 | 584.50 | 584.68 | 1,765 | -4.92(-0.83%) |
Dec 11, 2017 | 598.37 | 598.37 | 588.21 | 589.60 | 2,227 | -2.50(-0.42%) |
Dec 08, 2017 | 601.15 | 603.01 | 592.11 | 592.11 | 5,235 | -8.12(-1.35%) |
Dec 07, 2017 | 605.00 | 605.00 | 598.37 | 600.22 | 8,370 | -6.03(-0.99%) |
Dec 06, 2017 | 611.36 | 611.36 | 603.01 | 606.25 | 3,168 | -4.68(-0.77%) |
Dec 05, 2017 | 618.73 | 618.73 | 610.94 | 610.94 | 1,435 | -3.20(-0.52%) |
Dec 04, 2017 | 621.56 | 621.56 | 614.14 | 614.14 | 2,847 | -0.09(-0.02%) |
Dec 01, 2017 | 625.64 | 625.64 | 614.23 | 614.23 | 2,224 | -11.60(-1.85%) |
Nov 30, 2017 | 627.03 | 627.03 | 617.57 | 625.83 | 5,019 | +1.58(+0.25%) |
Nov 29, 2017 | 629.72 | 629.72 | 624.90 | 624.25 | 3,094 | +3.89(+0.63%) |
Nov 28, 2017 | 621.43 | 625.09 | 619.04 | 620.36 | 4,238 | -2.59(-0.42%) |
Nov 27, 2017 | 615.55 | 622.96 | 607.58 | 622.96 | 3,631 | +6.20(+1.01%) |
Nov 24, 2017 | 607.81 | 620.80 | 607.81 | 616.75 | 1,028 | +8.98(+1.48%) |
Nov 22, 2017 | 607.63 | 607.77 | 607.63 | 607.77 | 1,521 | +1.34(+0.22%) |
Nov 21, 2017 | 594.34 | 606.42 | 594.34 | 606.42 | 3,155 | +15.33(+2.59%) |
Nov 20, 2017 | 595.45 | 595.45 | 591.10 | 591.10 | 1,484 | -3.33(-0.56%) |
Nov 17, 2017 | 594.99 | 594.99 | 592.07 | 594.43 | 940 | -1.95(-0.33%) |
Nov 16, 2017 | 594.94 | 596.38 | 593.60 | 596.38 | 3,663 | +4.21(+0.71%) |
Nov 15, 2017 | 597.35 | 597.35 | 588.97 | 592.16 | 4,601 | -2.55(-0.43%) |
Nov 14, 2017 | 592.90 | 597.21 | 592.67 | 594.71 | 3,505 | +2.50(+0.42%) |
Nov 13, 2017 | 587.12 | 592.21 | 579.99 | 592.21 | 3,600 | +5.51(+0.94%) |
Nov 10, 2017 | 593.46 | 596.38 | 586.70 | 586.70 | 4,905 | -10.65(-1.78%) |
Nov 09, 2017 | 598.37 | 601.75 | 588.97 | 597.35 | 6,008 | -2.96(-0.49%) |
Nov 08, 2017 | 606.66 | 606.66 | 594.76 | 600.31 | 3,336 | -12.73(-2.08%) |
Nov 07, 2017 | 617.35 | 617.35 | 611.20 | 613.05 | 2,403 | +5.56(+0.91%) |
Nov 06, 2017 | 608.74 | 619.00 | 601.19 | 607.49 | 2,924 | -5.56(-0.91%) |
Nov 03, 2017 | 607.95 | 613.05 | 605.28 | 613.05 | 3,449 | +7.18(+1.18%) |
Nov 02, 2017 | 602.26 | 608.42 | 602.26 | 605.87 | 2,747 | +6.58(+1.10%) |
Nov 01, 2017 | 609.02 | 609.02 | 599.29 | 599.29 | 1,940 | -9.72(-1.60%) |
Oct 31, 2017 | 608.28 | 609.02 | 598.30 | 609.02 | 7,500 | +4.35(+0.72%) |
Oct 30, 2017 | 609.34 | 619.39 | 604.67 | 604.67 | 7,547 | -6.85(-1.12%) |
Oct 27, 2017 | 609.34 | 612.86 | 600.01 | 611.52 | 3,480 | +9.63(+1.60%) |
Oct 26, 2017 | 595.64 | 601.89 | 595.08 | 601.89 | 4,916 | +0.60(+0.10%) |
Oct 25, 2017 | 600.13 | 603.37 | 592.72 | 601.29 | 4,359 | -0.60(-0.10%) |
Oct 24, 2017 | 611.61 | 612.91 | 600.78 | 601.89 | 7,050 | -5.09(-0.84%) |
Oct 23, 2017 | 612.49 | 621.94 | 606.10 | 606.98 | 5,440 | -18.10(-2.90%) |
Oct 20, 2017 | 634.67 | 634.67 | 624.99 | 625.09 | 3,174 | -0.09(-0.01%) |
Oct 19, 2017 | 625.18 | 625.18 | 625.18 | 625.18 | 1,394 | -13.20(-2.07%) |
Oct 18, 2017 | 637.12 | 638.37 | 634.25 | 638.37 | 5,025 | +9.68(+1.54%) |
Oct 17, 2017 | 616.10 | 628.70 | 616.10 | 628.70 | 1,941 | +1.39(+0.22%) |
Oct 16, 2017 | 619.81 | 627.68 | 615.32 | 627.31 | 3,630 | +12.50(+2.03%) |
Oct 13, 2017 | 611.75 | 634.76 | 611.75 | 614.81 | 3,359 | -4.68(-0.75%) |
Oct 12, 2017 | 612.54 | 619.48 | 610.41 | 619.48 | 4,921 | +3.75(+0.61%) |
Oct 11, 2017 | 610.32 | 615.83 | 608.97 | 615.73 | 4,616 | +0.88(+0.14%) |
Oct 10, 2017 | 623.97 | 623.97 | 613.70 | 614.85 | 1,372 | +3.70(+0.61%) |
Oct 09, 2017 | 615.64 | 615.64 | 601.89 | 611.15 | 9,997 | -6.16(-1.00%) |
Oct 06, 2017 | 618.97 | 631.94 | 609.76 | 617.31 | 12,291 | -4.03(-0.65%) |
Oct 05, 2017 | 632.63 | 632.63 | 615.87 | 621.34 | 6,520 | -8.33(-1.32%) |
Oct 04, 2017 | 634.35 | 642.68 | 629.58 | 629.67 | 8,142 | -4.58(-0.72%) |
Oct 03, 2017 | 634.07 | 634.35 | 634.07 | 634.25 | 2,574 | +7.27(+1.16%) |