Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 410.95 | 425.49 | 405.93 | 421.76 | 255,225 | +6.71(+1.62%) |
Jan 30, 2018 | 412.44 | 419.15 | 407.60 | 415.05 | 318,605 | +11.18(+2.77%) |
Jan 29, 2018 | 402.01 | 404.62 | 395.68 | 403.88 | 270,633 | +7.08(+1.78%) |
Jan 26, 2018 | 398.29 | 403.88 | 396.80 | 396.80 | 140,402 | -4.84(-1.21%) |
Jan 25, 2018 | 397.17 | 407.97 | 394.93 | 401.64 | 241,774 | -0.37(-0.09%) |
Jan 24, 2018 | 391.58 | 406.48 | 390.09 | 402.01 | 338,706 | +7.08(+1.79%) |
Jan 23, 2018 | 400.15 | 404.25 | 392.33 | 394.93 | 172,936 | -3.73(-0.93%) |
Jan 22, 2018 | 406.86 | 407.23 | 398.66 | 398.66 | 148,976 | -5.96(-1.47%) |
Jan 19, 2018 | 420.27 | 421.39 | 404.25 | 404.62 | 254,311 | -16.77(-3.98%) |
Jan 18, 2018 | 415.80 | 422.40 | 413.75 | 421.39 | 240,515 | +8.94(+2.17%) |
Jan 17, 2018 | 419.52 | 423.62 | 410.21 | 412.44 | 219,545 | -12.67(-2.98%) |
Jan 16, 2018 | 403.88 | 426.98 | 399.40 | 425.11 | 357,164 | +16.02(+3.92%) |
Jan 12, 2018 | 409.09 | 409.09 | 409.09 | 0 | -5.22(-1.26%) | |
Jan 11, 2018 | 434.80 | 435.51 | 412.82 | 414.31 | 333,151 | -22.73(-5.20%) |
Jan 10, 2018 | 440.02 | 444.49 | 434.06 | 437.04 | 211,053 | +0.37(+0.09%) |
Jan 09, 2018 | 433.31 | 437.41 | 431.07 | 436.66 | 165,626 | +1.86(+0.43%) |
Jan 08, 2018 | 437.41 | 447.84 | 432.94 | 434.80 | 186,319 | -1.86(-0.43%) |
Jan 05, 2018 | 435.92 | 444.11 | 435.17 | 436.66 | 161,353 | -3.35(-0.76%) |
Jan 04, 2018 | 435.55 | 443.37 | 433.68 | 440.02 | 215,970 | -2.98(-0.67%) |
Jan 03, 2018 | 444.86 | 447.84 | 439.64 | 443.00 | 175,008 | -1.12(-0.25%) |
Jan 02, 2018 | 450.08 | 456.82 | 450.08 | 444.11 | 210,323 | -13.04(-2.85%) |
Dec 29, 2017 | 457.15 | 457.15 | 457.15 | 0 | +10.80(+2.42%) | |
Dec 28, 2017 | 449.33 | 452.15 | 445.98 | 446.35 | 103,877 | -4.47(-0.99%) |
Dec 27, 2017 | 450.08 | 454.14 | 444.29 | 450.82 | 125,775 | +0.75(+0.17%) |
Dec 26, 2017 | 452.68 | 453.06 | 448.58 | 450.08 | 151,133 | -0.75(-0.17%) |
Dec 22, 2017 | 448.58 | 453.80 | 448.58 | 450.82 | 135,580 | +2.61(+0.58%) |
Dec 21, 2017 | 450.08 | 451.57 | 443.37 | 448.21 | 200,100 | -5.96(-1.31%) |
Dec 20, 2017 | 450.45 | 458.64 | 448.96 | 454.17 | 185,917 | -2.24(-0.49%) |
Dec 19, 2017 | 442.62 | 458.64 | 442.25 | 456.41 | 251,971 | +10.80(+2.42%) |
Dec 18, 2017 | 451.19 | 453.43 | 442.25 | 445.61 | 277,754 | -19.00(-4.09%) |
Dec 15, 2017 | 476.53 | 480.63 | 454.96 | 464.61 | 344,276 | -20.49(-4.22%) |
Dec 14, 2017 | 468.70 | 489.57 | 465.72 | 485.10 | 279,810 | +15.28(+3.25%) |
Dec 13, 2017 | 479.14 | 479.14 | 460.88 | 469.82 | 268,627 | -8.94(-1.87%) |
Dec 12, 2017 | 470.94 | 478.76 | 468.33 | 478.76 | 182,895 | +4.84(+1.02%) |
Dec 11, 2017 | 470.94 | 476.53 | 466.58 | 473.92 | 174,936 | +0.75(+0.16%) |
Dec 08, 2017 | 467.96 | 474.29 | 464.98 | 473.18 | 177,426 | -0.75(-0.16%) |
Dec 07, 2017 | 483.61 | 486.22 | 468.33 | 473.92 | 270,110 | -10.43(-2.15%) |
Dec 06, 2017 | 478.76 | 486.96 | 475.54 | 484.35 | 307,565 | +6.71(+1.40%) |
Dec 05, 2017 | 459.76 | 478.02 | 459.39 | 477.65 | 354,158 | +13.79(+2.97%) |
Dec 04, 2017 | 441.88 | 464.98 | 438.15 | 463.86 | 433,808 | +5.22(+1.14%) |
Dec 01, 2017 | 452.68 | 482.49 | 452.31 | 458.64 | 617,271 | +5.59(+1.23%) |
Nov 30, 2017 | 448.96 | 456.04 | 445.05 | 453.06 | 366,091 | -2.24(-0.49%) |
Nov 29, 2017 | 456.04 | 459.02 | 448.00 | 455.29 | 464,794 | -4.84(-1.05%) |
Nov 28, 2017 | 477.65 | 481.19 | 459.39 | 460.13 | 291,502 | -22.73(-4.71%) |
Nov 27, 2017 | 476.16 | 483.24 | 472.24 | 482.86 | 175,355 | +4.47(+0.93%) |
Nov 24, 2017 | 475.41 | 480.25 | 474.67 | 478.39 | 88,750 | -0.75(-0.16%) |
Nov 22, 2017 | 475.04 | 479.14 | 470.70 | 479.14 | 145,418 | +1.86(+0.39%) |
Nov 21, 2017 | 485.84 | 487.33 | 475.41 | 477.27 | 229,840 | -15.28(-3.10%) |
Nov 20, 2017 | 501.12 | 504.84 | 492.18 | 492.55 | 166,492 | -11.18(-2.22%) |
Nov 17, 2017 | 515.28 | 516.39 | 497.39 | 503.73 | 211,873 | -5.96(-1.17%) |
Nov 16, 2017 | 526.45 | 527.39 | 503.35 | 509.69 | 330,225 | -23.85(-4.47%) |
Nov 15, 2017 | 536.89 | 545.64 | 527.20 | 533.53 | 245,859 | +6.33(+1.20%) |
Nov 14, 2017 | 529.81 | 533.91 | 524.28 | 527.20 | 236,464 | +4.10(+0.78%) |
Nov 13, 2017 | 530.55 | 535.02 | 520.87 | 523.10 | 171,287 | -0.37(-0.07%) |
Nov 10, 2017 | 522.36 | 525.52 | 517.51 | 523.47 | 186,369 | +1.12(+0.21%) |
Nov 09, 2017 | 526.45 | 536.51 | 514.90 | 522.36 | 398,855 | +6.33(+1.23%) |
Nov 08, 2017 | 521.61 | 530.92 | 513.79 | 516.02 | 255,583 | -1.86(-0.36%) |
Nov 07, 2017 | 500.75 | 523.10 | 500.19 | 517.88 | 315,628 | +17.14(+3.42%) |
Nov 06, 2017 | 502.24 | 504.85 | 494.79 | 500.75 | 148,759 | -2.61(-0.52%) |
Nov 03, 2017 | 503.73 | 508.15 | 499.26 | 503.35 | 110,217 | +1.86(+0.37%) |
Nov 02, 2017 | 506.33 | 511.55 | 495.90 | 501.49 | 168,412 | -3.72(-0.74%) |
Nov 01, 2017 | 484.35 | 513.79 | 483.61 | 505.22 | 320,807 | +9.31(+1.88%) |
Oct 31, 2017 | 500.37 | 502.24 | 490.31 | 495.90 | 207,291 | -10.81(-2.13%) |
Oct 30, 2017 | 514.53 | 494.60 | 506.71 | 249,604 | +15.28(+3.11%) | |
Oct 27, 2017 | 500.00 | 505.96 | 489.94 | 491.43 | 227,643 | -9.69(-1.93%) |
Oct 26, 2017 | 499.26 | 504.30 | 495.90 | 501.12 | 175,148 | -3.73(-0.74%) |
Oct 25, 2017 | 500.75 | 516.77 | 499.26 | 504.85 | 283,414 | +7.82(+1.57%) |
Oct 24, 2017 | 495.53 | 498.88 | 491.06 | 497.02 | 156,789 | -3.72(-0.74%) |
Oct 23, 2017 | 488.08 | 501.86 | 488.08 | 500.75 | 194,715 | +10.80(+2.21%) |
Oct 20, 2017 | 486.59 | 490.69 | 486.22 | 489.94 | 151,922 | -6.33(-1.28%) |
Oct 19, 2017 | 501.49 | 507.45 | 495.90 | 496.27 | 189,603 | +1.86(+0.38%) |
Oct 18, 2017 | 495.16 | 498.70 | 490.31 | 494.41 | 167,148 | -7.45(-1.48%) |
Oct 17, 2017 | 497.02 | 504.47 | 491.80 | 501.86 | 160,997 | +4.47(+0.90%) |
Oct 16, 2017 | 493.67 | 499.05 | 486.22 | 497.39 | 157,931 | +1.49(+0.30%) |
Oct 13, 2017 | 490.69 | 497.02 | 489.57 | 495.90 | 130,819 | +2.61(+0.53%) |
Oct 12, 2017 | 494.79 | 498.88 | 489.20 | 493.30 | 141,499 | +1.12(+0.23%) |
Oct 11, 2017 | 490.31 | 494.78 | 487.36 | 492.18 | 125,573 | +1.12(+0.23%) |
Oct 10, 2017 | 489.94 | 495.16 | 486.77 | 491.06 | 161,424 | -4.10(-0.83%) |
Oct 09, 2017 | 487.33 | 497.39 | 482.86 | 495.16 | 173,631 | +6.33(+1.30%) |
Oct 06, 2017 | 492.18 | 493.67 | 486.22 | 488.82 | 172,703 | +1.49(+0.31%) |
Oct 05, 2017 | 486.59 | 490.50 | 483.42 | 487.33 | 148,780 | -3.73(-0.76%) |
Oct 04, 2017 | 488.45 | 495.16 | 483.61 | 491.06 | 216,747 | +4.84(+1.00%) |
Oct 03, 2017 | 487.71 | 495.90 | 486.22 | 486.22 | 175,561 | -2.98(-0.61%) |
Oct 02, 2017 | 507.45 | 508.94 | 489.20 | 489.20 | 251,383 | -19.38(-3.81%) |
Sep 29, 2017 | 510.81 | 512.67 | 505.22 | 508.57 | 157,895 | -2.98(-0.58%) |
Sep 28, 2017 | 517.51 | 522.36 | 508.94 | 511.55 | 200,465 | -4.10(-0.79%) |
Sep 27, 2017 | 541.36 | 510.81 | 515.65 | 456,763 | -32.04(-5.85%) | |
Sep 26, 2017 | 551.42 | 552.53 | 541.54 | 547.69 | 198,798 | -4.84(-0.88%) |
Sep 25, 2017 | 555.52 | 562.22 | 547.69 | 552.53 | 245,882 | -2.98(-0.54%) |
Sep 22, 2017 | 563.34 | 563.87 | 552.35 | 555.52 | 186,712 | -6.71(-1.19%) |
Sep 21, 2017 | 558.87 | 564.83 | 555.68 | 562.22 | 147,607 | +1.49(+0.27%) |
Sep 20, 2017 | 564.83 | 567.07 | 558.50 | 560.73 | 153,635 | -5.96(-1.05%) |
Sep 19, 2017 | 563.71 | 569.30 | 562.41 | 566.69 | 88,194 | +0.37(+0.07%) |
Sep 18, 2017 | 575.26 | 576.01 | 560.73 | 566.32 | 234,494 | -12.29(-2.12%) |
Sep 15, 2017 | 587.56 | 588.30 | 577.50 | 578.62 | 130,131 | -6.33(-1.08%) |
Sep 14, 2017 | 585.69 | 589.79 | 580.85 | 584.95 | 106,707 | +1.49(+0.26%) |
Sep 13, 2017 | 590.16 | 591.12 | 579.73 | 583.46 | 138,398 | -5.22(-0.89%) |
Sep 12, 2017 | 594.64 | 597.62 | 587.00 | 588.67 | 152,546 | -10.81(-1.80%) |
Sep 11, 2017 | 603.21 | 605.26 | 597.24 | 599.48 | 143,060 | -19.37(-3.13%) |
Sep 08, 2017 | 622.95 | 626.68 | 611.40 | 618.85 | 156,865 | -1.12(-0.18%) |
Sep 07, 2017 | 613.64 | 626.68 | 612.52 | 619.97 | 137,146 | +4.84(+0.79%) |
Sep 06, 2017 | 611.77 | 620.34 | 608.42 | 615.13 | 145,046 | -3.73(-0.60%) |
Sep 05, 2017 | 600.60 | 626.68 | 597.24 | 618.85 | 203,181 | +16.39(+2.72%) |
Sep 01, 2017 | 608.79 | 612.15 | 600.23 | 602.46 | 131,684 | -8.94(-1.46%) |
Aug 31, 2017 | 623.33 | 626.16 | 609.17 | 611.40 | 178,038 | -19.75(-3.13%) |
Aug 30, 2017 | 644.19 | 646.26 | 628.54 | 631.15 | 139,882 | -11.55(-1.80%) |
Aug 29, 2017 | 656.86 | 660.21 | 638.23 | 642.70 | 218,146 | -0.37(-0.06%) |
Aug 28, 2017 | 644.56 | 653.13 | 641.21 | 643.07 | 204,889 | -8.94(-1.37%) |
Aug 25, 2017 | 651.27 | 657.60 | 645.10 | 652.01 | 201,316 | -3.35(-0.51%) |
Aug 24, 2017 | 654.62 | 663.19 | 650.52 | 655.37 | 248,789 | -7.45(-1.12%) |
Aug 23, 2017 | 670.27 | 674.74 | 655.37 | 662.82 | 225,007 | +3.35(+0.51%) |
Aug 22, 2017 | 674.74 | 676.39 | 656.86 | 659.47 | 175,459 | -21.24(-3.12%) |
Aug 21, 2017 | 684.05 | 691.51 | 678.47 | 680.70 | 172,405 | +0.00(+0.00%) |
Aug 18, 2017 | 685.55 | 691.88 | 671.39 | 680.70 | 260,603 | +1.86(+0.27%) |
Aug 17, 2017 | 651.27 | 679.58 | 640.93 | 678.84 | 341,805 | +34.65(+5.38%) |
Aug 16, 2017 | 640.84 | 647.54 | 631.34 | 644.19 | 186,264 | -0.37(-0.06%) |
Aug 15, 2017 | 625.93 | 645.31 | 625.56 | 644.56 | 156,035 | +15.28(+2.43%) |
Aug 14, 2017 | 647.17 | 647.91 | 628.54 | 629.29 | 214,866 | -30.18(-4.58%) |
Aug 11, 2017 | 662.45 | 668.78 | 654.99 | 659.47 | 236,965 | -1.86(-0.28%) |
Aug 10, 2017 | 634.50 | 661.70 | 634.50 | 661.33 | 339,834 | +34.65(+5.53%) |
Aug 09, 2017 | 622.95 | 633.76 | 619.62 | 626.68 | 266,207 | +14.53(+2.37%) |
Aug 08, 2017 | 606.93 | 615.87 | 588.67 | 612.15 | 257,776 | +6.71(+1.11%) |
Aug 07, 2017 | 605.81 | 615.13 | 600.60 | 605.44 | 153,616 | -2.98(-0.49%) |
Aug 04, 2017 | 612.52 | 618.11 | 607.30 | 608.42 | 139,090 | -8.94(-1.45%) |
Aug 03, 2017 | 606.56 | 622.58 | 604.70 | 617.36 | 176,666 | +8.94(+1.47%) |
Aug 02, 2017 | 591.66 | 615.13 | 589.05 | 608.42 | 243,535 | +19.37(+3.29%) |
Aug 01, 2017 | 584.20 | 599.48 | 583.83 | 589.05 | 132,050 | -3.73(-0.63%) |
Jul 31, 2017 | 583.83 | 599.11 | 581.97 | 592.77 | 149,858 | +5.59(+0.95%) |
Jul 28, 2017 | 586.07 | 592.61 | 581.60 | 587.18 | 178,767 | +5.22(+0.90%) |
Jul 27, 2017 | 568.18 | 591.66 | 566.32 | 581.97 | 267,257 | +11.18(+1.96%) |
Jul 26, 2017 | 561.10 | 573.77 | 561.10 | 570.79 | 202,828 | +8.20(+1.46%) |
Jul 25, 2017 | 562.60 | 287,277 | -15.27(-2.64%) | |||
Jul 24, 2017 | 582.34 | 586.28 | 576.38 | 577.87 | 147,688 | -2.24(-0.39%) |
Jul 21, 2017 | 574.89 | 583.46 | 571.16 | 580.11 | 228,352 | +7.82(+1.37%) |
Jul 20, 2017 | 573.40 | 576.94 | 568.56 | 572.28 | 201,858 | -0.75(-0.13%) |
Jul 19, 2017 | 587.93 | 588.30 | 573.03 | 573.03 | 240,436 | -17.51(-2.97%) |
Jul 18, 2017 | 592.40 | 598.74 | 588.67 | 590.54 | 205,644 | +4.47(+0.76%) |
Jul 17, 2017 | 592.03 | 596.44 | 581.93 | 586.07 | 199,957 | -4.47(-0.76%) |
Jul 14, 2017 | 597.99 | 597.99 | 583.74 | 590.54 | 227,132 | -2.98(-0.50%) |
Jul 13, 2017 | 596.50 | 607.30 | 592.77 | 593.52 | 165,200 | -1.49(-0.25%) |
Jul 12, 2017 | 599.11 | 599.75 | 584.07 | 595.01 | 262,471 | -13.78(-2.26%) |
Jul 11, 2017 | 615.13 | 625.56 | 607.68 | 608.79 | 191,817 | -4.84(-0.79%) |
Jul 10, 2017 | 613.26 | 620.38 | 600.97 | 613.64 | 234,730 | +6.71(+1.11%) |
Jul 07, 2017 | 620.72 | 623.70 | 603.58 | 606.93 | 175,527 | -17.14(-2.75%) |
Jul 06, 2017 | 614.38 | 628.36 | 607.30 | 624.07 | 269,114 | +23.10(+3.84%) |
Jul 05, 2017 | 599.48 | 611.77 | 597.77 | 600.97 | 248,875 | +6.33(+1.07%) |
Jul 03, 2017 | 605.07 | 605.07 | 589.79 | 594.64 | 202,750 | -14.90(-2.45%) |
Jun 30, 2017 | 605.81 | 611.40 | 600.23 | 609.54 | 214,532 | +2.61(+0.43%) |
Jun 29, 2017 | 593.15 | 625.37 | 592.03 | 606.93 | 398,625 | +10.80(+1.81%) |
Jun 28, 2017 | 614.01 | 617.70 | 592.77 | 596.13 | 333,297 | -28.69(-4.59%) |
Jun 27, 2017 | 609.17 | 625.93 | 602.46 | 624.82 | 284,213 | +15.28(+2.51%) |
Jun 26, 2017 | 608.42 | 619.97 | 603.02 | 609.54 | 184,964 | -1.86(-0.30%) |
Jun 23, 2017 | 622.21 | 629.29 | 609.17 | 611.40 | 218,113 | -13.04(-2.09%) |
Jun 22, 2017 | 631.89 | 636.37 | 617.92 | 624.44 | 189,486 | -6.33(-1.00%) |
Jun 21, 2017 | 622.95 | 633.38 | 612.52 | 630.78 | 242,436 | +4.84(+0.77%) |
Jun 20, 2017 | 612.15 | 627.05 | 611.40 | 625.93 | 183,133 | +18.26(+3.00%) |
Jun 19, 2017 | 616.25 | 616.99 | 603.21 | 607.68 | 179,627 | -13.78(-2.22%) |
Jun 16, 2017 | 622.95 | 633.01 | 621.09 | 621.46 | 241,058 | +4.84(+0.79%) |
Jun 15, 2017 | 627.05 | 627.80 | 611.03 | 616.62 | 306,247 | +8.94(+1.47%) |
Jun 14, 2017 | 597.62 | 617.70 | 597.62 | 607.68 | 317,584 | +10.06(+1.68%) |
Jun 13, 2017 | 600.97 | 605.07 | 594.36 | 597.62 | 167,083 | -8.57(-1.41%) |
Jun 12, 2017 | 603.95 | 612.52 | 596.50 | 606.19 | 329,437 | +2.98(+0.49%) |
Jun 09, 2017 | 605.44 | 615.50 | 586.62 | 603.21 | 583,231 | -10.06(-1.64%) |
Jun 08, 2017 | 638.97 | 642.14 | 605.07 | 613.26 | 335,120 | -25.71(-4.02%) |
Jun 07, 2017 | 640.09 | 646.05 | 631.89 | 638.97 | 239,573 | -2.24(-0.35%) |
Jun 06, 2017 | 650.90 | 654.99 | 629.66 | 641.21 | 260,758 | +2.24(+0.35%) |
Jun 05, 2017 | 626.31 | 639.72 | 624.07 | 638.97 | 226,231 | +11.92(+1.90%) |
Jun 02, 2017 | 633.76 | 638.60 | 611.40 | 627.05 | 345,254 | -12.29(-1.92%) |
Jun 01, 2017 | 672.88 | 679.95 | 639.35 | 639.35 | 333,603 | -38.75(-5.71%) |
May 31, 2017 | 670.64 | 703.80 | 669.52 | 678.09 | 311,108 | +1.49(+0.22%) |
May 30, 2017 | 667.66 | 679.96 | 662.77 | 676.60 | 212,054 | +15.28(+2.31%) |
May 26, 2017 | 663.94 | 672.50 | 657.98 | 661.33 | 211,453 | +0.75(+0.11%) |
May 25, 2017 | 652.76 | 666.36 | 646.42 | 660.58 | 256,111 | -1.86(-0.28%) |
May 24, 2017 | 662.07 | 671.76 | 654.43 | 662.45 | 263,713 | -0.75(-0.11%) |
May 23, 2017 | 665.05 | 678.84 | 659.47 | 663.19 | 267,546 | -6.71(-1.00%) |
May 22, 2017 | 680.33 | 681.63 | 666.17 | 669.90 | 239,425 | -15.28(-2.23%) |
May 19, 2017 | 688.90 | 690.02 | 672.50 | 685.17 | 308,364 | -8.94(-1.29%) |
May 18, 2017 | 706.04 | 711.62 | 685.55 | 694.12 | 388,858 | -7.08(-1.01%) |
May 17, 2017 | 680.33 | 703.43 | 671.39 | 701.19 | 469,736 | +52.53(+8.10%) |
May 16, 2017 | 644.56 | 663.19 | 643.82 | 648.66 | 201,617 | -1.12(-0.17%) |
May 15, 2017 | 658.72 | 658.72 | 640.09 | 649.78 | 233,331 | -14.90(-2.24%) |
May 12, 2017 | 662.07 | 670.08 | 659.86 | 664.68 | 189,368 | +10.06(+1.54%) |
May 11, 2017 | 649.40 | 672.50 | 647.17 | 654.62 | 290,616 | +12.30(+1.91%) |
May 10, 2017 | 657.60 | 660.58 | 640.09 | 642.33 | 232,788 | -11.55(-1.77%) |
May 09, 2017 | 650.15 | 661.70 | 646.80 | 653.88 | 167,737 | +0.75(+0.11%) |
May 08, 2017 | 649.03 | 661.51 | 645.31 | 653.13 | 146,094 | +8.57(+1.33%) |
May 05, 2017 | 649.40 | 665.35 | 644.56 | 644.56 | 175,855 | -12.29(-1.87%) |
May 04, 2017 | 650.15 | 671.39 | 647.91 | 656.86 | 208,048 | +2.98(+0.46%) |
May 03, 2017 | 651.27 | 662.82 | 647.91 | 653.88 | 227,567 | +10.80(+1.68%) |
May 02, 2017 | 631.15 | 649.03 | 626.45 | 643.07 | 189,488 | +10.06(+1.59%) |
May 01, 2017 | 636.74 | 647.91 | 627.05 | 633.01 | 219,384 | -10.43(-1.62%) |
Apr 28, 2017 | 618.11 | 644.19 | 616.62 | 643.44 | 304,947 | +23.84(+3.85%) |
Apr 27, 2017 | 614.38 | 625.56 | 608.42 | 619.60 | 265,640 | +0.75(+0.12%) |
Apr 26, 2017 | 630.03 | 630.23 | 608.05 | 618.85 | 438,079 | -10.80(-1.72%) |
Apr 25, 2017 | 629.29 | 631.15 | 619.97 | 629.66 | 428,440 | -17.14(-2.65%) |
Apr 24, 2017 | 644.93 | 653.50 | 641.21 | 646.80 | 336,913 | -25.71(-3.82%) |
Apr 21, 2017 | 672.13 | 679.58 | 667.46 | 672.50 | 280,422 | +4.10(+0.61%) |
Apr 20, 2017 | 686.66 | 688.90 | 665.80 | 668.41 | 434,597 | -24.96(-3.60%) |
Apr 19, 2017 | 695.61 | 698.27 | 676.60 | 693.37 | 347,248 | -8.57(-1.22%) |
Apr 18, 2017 | 710.88 | 719.64 | 699.70 | 701.94 | 269,166 | -1.12(-0.16%) |
Apr 17, 2017 | 721.69 | 728.02 | 701.57 | 703.06 | 258,788 | -25.71(-3.53%) |
Apr 13, 2017 | 709.39 | 728.76 | 701.57 | 728.76 | 355,557 | +23.10(+3.27%) |
Apr 12, 2017 | 682.94 | 708.65 | 682.57 | 705.66 | 313,165 | +26.08(+3.84%) |
Apr 11, 2017 | 703.80 | 707.15 | 679.21 | 679.58 | 421,680 | -16.77(-2.41%) |
Apr 10, 2017 | 700.82 | 706.04 | 680.33 | 696.35 | 290,248 | -4.10(-0.59%) |
Apr 07, 2017 | 705.29 | 712.21 | 692.25 | 700.45 | 312,173 | +0.75(+0.11%) |
Apr 06, 2017 | 716.10 | 727.27 | 698.21 | 699.70 | 398,902 | -19.37(-2.69%) |
Apr 05, 2017 | 681.08 | 722.99 | 672.50 | 719.08 | 416,852 | +23.10(+3.32%) |
Apr 04, 2017 | 694.49 | 703.59 | 685.55 | 695.98 | 209,521 | +3.35(+0.48%) |
Apr 03, 2017 | 665.05 | 699.33 | 663.56 | 692.62 | 327,461 | +20.49(+3.05%) |
Mar 31, 2017 | 674.00 | 680.53 | 662.45 | 672.13 | 256,964 | -3.35(-0.50%) |
Mar 30, 2017 | 690.39 | 690.76 | 674.00 | 675.49 | 215,713 | -15.65(-2.26%) |
Mar 29, 2017 | 700.45 | 706.04 | 687.78 | 691.13 | 197,185 | -7.82(-1.12%) |
Mar 28, 2017 | 722.06 | 724.29 | 696.35 | 698.96 | 251,442 | -15.28(-2.14%) |
Mar 27, 2017 | 746.28 | 752.38 | 709.55 | 714.23 | 367,391 | -4.84(-0.67%) |
Mar 24, 2017 | 712.00 | 729.14 | 703.43 | 719.08 | 336,158 | -1.86(-0.26%) |
Mar 23, 2017 | 732.86 | 738.82 | 705.29 | 720.94 | 341,260 | -11.92(-1.63%) |
Mar 22, 2017 | 737.33 | 752.98 | 727.68 | 732.86 | 390,420 | +0.75(+0.10%) |
Mar 21, 2017 | 666.54 | 733.98 | 665.43 | 732.12 | 517,200 | +54.29(+8.01%) |
Mar 20, 2017 | 670.27 | 683.31 | 668.41 | 677.83 | 227,053 | +9.05(+1.35%) |
Mar 17, 2017 | 673.25 | 684.80 | 664.31 | 668.78 | 218,652 | -6.71(-0.99%) |
Mar 16, 2017 | 672.13 | 681.82 | 666.92 | 675.49 | 222,938 | -4.10(-0.60%) |
Mar 15, 2017 | 700.45 | 706.41 | 674.18 | 679.58 | 334,670 | -32.79(-4.60%) |
Mar 14, 2017 | 709.76 | 727.91 | 708.65 | 712.37 | 256,773 | +10.80(+1.54%) |
Mar 13, 2017 | 710.14 | 710.55 | 693.74 | 701.57 | 179,845 | -4.84(-0.69%) |
Mar 10, 2017 | 701.19 | 723.55 | 700.45 | 706.41 | 266,865 | -9.32(-1.30%) |
Mar 09, 2017 | 708.65 | 722.80 | 698.03 | 715.73 | 278,107 | +8.57(+1.21%) |
Mar 08, 2017 | 686.29 | 708.65 | 681.08 | 707.15 | 230,020 | +13.78(+1.99%) |
Mar 07, 2017 | 684.80 | 696.35 | 679.56 | 693.37 | 236,816 | +12.67(+1.86%) |
Mar 06, 2017 | 679.21 | 690.39 | 676.23 | 680.70 | 252,835 | +13.41(+2.01%) |
Mar 03, 2017 | 664.31 | 677.35 | 655.37 | 667.29 | 269,125 | +2.61(+0.39%) |
Mar 02, 2017 | 643.82 | 666.54 | 643.82 | 664.68 | 294,446 | +21.98(+3.42%) |
Mar 01, 2017 | 654.25 | 656.30 | 636.37 | 642.70 | 403,149 | -37.26(-5.48%) |
Feb 28, 2017 | 659.84 | 681.82 | 658.14 | 679.96 | 253,844 | +27.94(+4.29%) |
Feb 27, 2017 | 674.37 | 676.60 | 651.27 | 652.01 | 197,986 | -18.26(-2.72%) |
Feb 24, 2017 | 687.41 | 689.64 | 670.27 | 670.27 | 219,812 | +0.75(+0.11%) |
Feb 23, 2017 | 652.01 | 683.68 | 651.29 | 669.52 | 247,017 | +12.29(+1.87%) |
Feb 22, 2017 | 651.64 | 661.95 | 651.27 | 657.23 | 157,243 | +8.20(+1.26%) |
Feb 21, 2017 | 660.21 | 660.21 | 647.17 | 649.03 | 209,893 | -14.53(-2.19%) |
Feb 17, 2017 | 663.56 | 663.56 | 663.56 | 0 | -0.37(-0.06%) | |
Feb 16, 2017 | 659.47 | 676.98 | 654.25 | 663.94 | 298,067 | +5.96(+0.91%) |
Feb 15, 2017 | 678.47 | 679.96 | 654.99 | 657.98 | 250,956 | -11.92(-1.78%) |
Feb 14, 2017 | 682.19 | 686.66 | 667.29 | 669.90 | 200,534 | -7.08(-1.05%) |
Feb 13, 2017 | 670.27 | 679.96 | 663.19 | 676.98 | 196,822 | -4.47(-0.66%) |
Feb 10, 2017 | 684.80 | 693.37 | 675.52 | 681.45 | 242,769 | -16.77(-2.40%) |
Feb 09, 2017 | 723.92 | 724.29 | 692.62 | 698.21 | 328,788 | -30.18(-4.14%) |
Feb 08, 2017 | 733.98 | 745.90 | 724.67 | 728.39 | 264,505 | +3.73(+0.51%) |
Feb 07, 2017 | 714.61 | 732.12 | 705.66 | 724.67 | 228,252 | +8.57(+1.20%) |
Feb 06, 2017 | 707.15 | 721.50 | 701.19 | 716.10 | 223,077 | +16.02(+2.29%) |
Feb 03, 2017 | 714.23 | 721.69 | 698.59 | 700.08 | 276,737 | -33.90(-4.62%) |
Feb 02, 2017 | 725.41 | 738.08 | 719.13 | 733.98 | 179,434 | +7.45(+1.03%) |