Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 305.06 | 317.22 | 304.97 | 306.96 | 211,754 | -0.09(-0.03%) |
Apr 27, 2018 | 309.12 | 311.71 | 303.58 | 307.04 | 215,022 | -10.72(-3.37%) |
Apr 26, 2018 | 308.08 | 317.94 | 304.71 | 317.76 | 233,977 | +13.57(+4.46%) |
Apr 25, 2018 | 293.90 | 305.27 | 289.06 | 304.19 | 302,454 | +7.17(+2.42%) |
Apr 24, 2018 | 308.69 | 315.51 | 292.00 | 297.02 | 349,750 | -9.68(-3.16%) |
Apr 23, 2018 | 298.14 | 306.96 | 293.73 | 306.70 | 217,968 | +5.10(+1.69%) |
Apr 20, 2018 | 303.07 | 304.54 | 295.63 | 301.60 | 262,332 | -4.24(-1.39%) |
Apr 19, 2018 | 306.09 | 312.83 | 300.47 | 305.83 | 390,526 | +1.12(+0.37%) |
Apr 18, 2018 | 298.66 | 312.75 | 298.40 | 304.71 | 327,565 | +13.57(+4.66%) |
Apr 17, 2018 | 289.75 | 295.03 | 285.26 | 291.14 | 290,700 | +3.37(+1.17%) |
Apr 16, 2018 | 281.02 | 291.66 | 276.88 | 287.77 | 231,372 | +8.64(+3.10%) |
Apr 13, 2018 | 274.37 | 282.58 | 273.68 | 279.12 | 301,179 | +8.56(+3.16%) |
Apr 12, 2018 | 272.29 | 276.79 | 267.71 | 270.56 | 290,185 | +0.09(+0.03%) |
Apr 11, 2018 | 260.97 | 272.29 | 260.28 | 270.48 | 359,374 | +8.13(+3.10%) |
Apr 10, 2018 | 250.34 | 268.22 | 249.73 | 262.35 | 555,204 | +23.68(+9.92%) |
Apr 09, 2018 | 239.62 | 247.74 | 236.42 | 238.67 | 273,186 | +2.94(+1.25%) |
Apr 06, 2018 | 243.51 | 247.92 | 225.79 | 235.73 | 454,958 | -13.40(-5.38%) |
Apr 05, 2018 | 238.24 | 253.53 | 238.24 | 249.13 | 347,298 | +12.53(+5.30%) |
Apr 04, 2018 | 225.61 | 237.89 | 221.64 | 236.59 | 363,250 | -0.78(-0.33%) |
Apr 03, 2018 | 226.13 | 237.89 | 219.30 | 237.37 | 298,948 | +14.18(+6.35%) |
Apr 02, 2018 | 233.91 | 235.90 | 211.26 | 223.19 | 479,445 | -14.52(-6.11%) |
Mar 29, 2018 | 237.72 | 237.72 | 237.72 | 0 | +14.18(+6.34%) | |
Mar 28, 2018 | 237.03 | 240.22 | 222.41 | 223.54 | 375,082 | -14.00(-5.90%) |
Mar 27, 2018 | 247.22 | 250.42 | 233.22 | 237.54 | 295,229 | -6.66(-2.73%) |
Mar 26, 2018 | 240.14 | 245.32 | 231.84 | 244.20 | 295,567 | +12.10(+5.21%) |
Mar 23, 2018 | 240.22 | 248.09 | 230.28 | 232.10 | 378,009 | -4.15(-1.76%) |
Mar 22, 2018 | 243.85 | 247.30 | 234.95 | 236.25 | 324,581 | -15.47(-6.15%) |
Mar 21, 2018 | 237.80 | 256.29 | 235.31 | 251.72 | 350,192 | +18.07(+7.73%) |
Mar 20, 2018 | 231.06 | 238.06 | 231.06 | 233.65 | 233,830 | +6.05(+2.66%) |
Mar 19, 2018 | 237.20 | 237.46 | 223.71 | 227.60 | 293,153 | -11.32(-4.74%) |
Mar 16, 2018 | 232.96 | 242.04 | 231.80 | 238.93 | 212,593 | +6.22(+2.67%) |
Mar 15, 2018 | 239.96 | 242.06 | 227.52 | 232.70 | 282,174 | -3.89(-1.64%) |
Mar 14, 2018 | 243.68 | 245.32 | 235.04 | 236.59 | 209,333 | -4.15(-1.72%) |
Mar 13, 2018 | 247.22 | 251.72 | 237.80 | 240.74 | 255,228 | -5.19(-2.11%) |
Mar 12, 2018 | 246.01 | 251.55 | 242.47 | 245.93 | 232,676 | -0.43(-0.18%) |
Mar 09, 2018 | 238.41 | 247.05 | 238.41 | 246.36 | 310,426 | +13.14(+5.63%) |
Mar 08, 2018 | 235.04 | 236.94 | 228.21 | 233.22 | 203,798 | -0.09(-0.04%) |
Mar 07, 2018 | 238.58 | 226.82 | 233.31 | 276,392 | -5.53(-2.32%) | |
Mar 06, 2018 | 242.12 | 245.56 | 235.56 | 238.84 | 242,923 | +0.43(+0.18%) |
Mar 05, 2018 | 228.38 | 240.74 | 227.13 | 238.41 | 277,212 | +7.09(+3.06%) |
Mar 02, 2018 | 223.97 | 233.53 | 217.84 | 231.32 | 287,757 | +3.28(+1.44%) |
Mar 01, 2018 | 228.38 | 238.75 | 223.19 | 228.03 | 481,851 | -1.21(-0.53%) |
Feb 28, 2018 | 250.16 | 252.76 | 229.16 | 229.25 | 357,919 | -17.03(-6.91%) |
Feb 27, 2018 | 257.43 | 263.82 | 246.27 | 246.27 | 314,553 | -10.11(-3.94%) |
Feb 26, 2018 | 255.70 | 257.86 | 251.89 | 256.39 | 194,664 | +4.32(+1.71%) |
Feb 23, 2018 | 239.96 | 252.24 | 238.49 | 252.07 | 290,494 | +15.82(+6.70%) |
Feb 22, 2018 | 234.43 | 246.62 | 232.18 | 236.25 | 306,691 | +6.83(+2.98%) |
Feb 21, 2018 | 239.53 | 245.62 | 229.25 | 229.42 | 239,581 | -11.67(-4.84%) |
Feb 20, 2018 | 245.24 | 251.89 | 237.98 | 241.09 | 288,107 | -3.98(-1.62%) |
Feb 16, 2018 | 245.06 | 245.06 | 245.06 | 0 | -2.16(-0.87%) | |
Feb 15, 2018 | 250.94 | 239.71 | 247.22 | 315,201 | -2.16(-0.87%) | |
Feb 14, 2018 | 232.27 | 251.29 | 229.94 | 249.39 | 318,286 | +10.55(+4.42%) |
Feb 13, 2018 | 237.28 | 241.87 | 234.17 | 238.84 | 187,909 | -3.20(-1.32%) |
Feb 12, 2018 | 239.71 | 249.56 | 235.99 | 242.04 | 440,241 | +11.41(+4.95%) |
Feb 09, 2018 | 239.36 | 239.61 | 207.55 | 230.63 | 531,954 | -0.26(-0.11%) |
Feb 08, 2018 | 258.12 | 230.80 | 230.89 | 446,391 | -23.51(-9.24%) | |
Feb 07, 2018 | 270.39 | 274.28 | 254.23 | 254.40 | 313,771 | -13.57(-5.06%) |
Feb 06, 2018 | 248.61 | 273.50 | 246.36 | 267.97 | 457,698 | +4.75(+1.81%) |
Feb 05, 2018 | 288.03 | 296.84 | 248.44 | 263.22 | 458,612 | -36.39(-12.15%) |
Feb 02, 2018 | 324.59 | 325.63 | 294.25 | 299.61 | 386,852 | -42.88(-12.52%) |
Feb 01, 2018 | 334.01 | 343.00 | 328.22 | 342.48 | 222,139 | +9.85(+2.96%) |
Jan 31, 2018 | 334.19 | 336.00 | 325.28 | 332.63 | 353,805 | +1.12(+0.34%) |
Jan 30, 2018 | 344.82 | 344.99 | 330.73 | 331.51 | 397,688 | -21.78(-6.17%) |
Jan 29, 2018 | 365.65 | 369.19 | 351.47 | 353.29 | 237,365 | -16.68(-4.51%) |
Jan 26, 2018 | 365.05 | 371.62 | 364.27 | 369.97 | 152,677 | +6.22(+1.71%) |
Jan 25, 2018 | 377.75 | 378.19 | 361.86 | 363.75 | 270,562 | -9.42(-2.53%) |
Jan 24, 2018 | 376.46 | 382.85 | 368.94 | 373.17 | 316,052 | -2.94(-0.78%) |
Jan 23, 2018 | 379.31 | 381.04 | 370.15 | 376.11 | 217,562 | -1.56(-0.41%) |
Jan 22, 2018 | 355.71 | 377.67 | 355.71 | 377.67 | 253,129 | +22.91(+6.46%) |
Jan 19, 2018 | 352.77 | 355.02 | 347.84 | 354.76 | 209,366 | -1.38(-0.39%) |
Jan 18, 2018 | 363.14 | 363.75 | 354.50 | 356.14 | 197,341 | -8.82(-2.42%) |
Jan 17, 2018 | 358.56 | 369.71 | 351.91 | 364.96 | 189,432 | +8.82(+2.48%) |
Jan 16, 2018 | 372.83 | 373.43 | 353.81 | 356.14 | 330,598 | -13.75(-3.72%) |
Jan 12, 2018 | 369.89 | 369.89 | 369.89 | 0 | +10.29(+2.86%) | |
Jan 11, 2018 | 342.40 | 363.40 | 338.94 | 359.60 | 324,090 | +20.66(+6.10%) |
Jan 10, 2018 | 342.74 | 343.44 | 340.42 | 338.94 | 249,774 | -1.21(-0.36%) |
Jan 09, 2018 | 344.39 | 345.16 | 338.60 | 340.15 | 204,754 | -2.68(-0.78%) |
Jan 08, 2018 | 336.95 | 343.35 | 333.84 | 342.83 | 177,837 | +5.70(+1.69%) |
Jan 05, 2018 | 335.40 | 337.47 | 328.48 | 337.12 | 198,946 | -0.26(-0.08%) |
Jan 04, 2018 | 330.99 | 337.99 | 327.36 | 337.38 | 214,228 | +5.96(+1.80%) |
Jan 03, 2018 | 318.54 | 333.84 | 318.02 | 331.42 | 262,039 | +14.09(+4.44%) |
Jan 02, 2018 | 306.78 | 318.11 | 304.15 | 317.33 | 210,247 | +15.39(+5.10%) |
Dec 29, 2017 | 301.94 | 301.94 | 301.94 | 0 | -2.77(-0.91%) | |
Dec 28, 2017 | 303.24 | 305.31 | 302.07 | 304.71 | 98,607 | +1.04(+0.34%) |
Dec 27, 2017 | 306.96 | 307.48 | 302.03 | 303.67 | 164,831 | -3.20(-1.04%) |
Dec 26, 2017 | 301.77 | 308.43 | 300.47 | 306.87 | 194,218 | +7.69(+2.57%) |
Dec 22, 2017 | 297.97 | 302.63 | 294.77 | 299.18 | 166,186 | +1.73(+0.58%) |
Dec 21, 2017 | 278.69 | 299.78 | 278.69 | 297.45 | 277,024 | +17.63(+6.30%) |
Dec 20, 2017 | 271.17 | 280.94 | 268.58 | 279.81 | 212,919 | +11.76(+4.39%) |
Dec 19, 2017 | 270.05 | 272.89 | 266.76 | 268.06 | 95,167 | +0.64(+0.24%) |
Dec 18, 2017 | 264.33 | 271.11 | 263.81 | 267.42 | 149,611 | +6.18(+2.37%) |
Dec 15, 2017 | 266.64 | 267.07 | 260.04 | 261.24 | 133,686 | -0.77(-0.29%) |
Dec 14, 2017 | 262.27 | 267.68 | 261.67 | 262.01 | 131,004 | -2.92(-1.10%) |
Dec 13, 2017 | 266.13 | 267.42 | 262.52 | 264.93 | 143,076 | -0.86(-0.32%) |
Dec 12, 2017 | 271.02 | 271.54 | 265.01 | 265.79 | 162,830 | -2.75(-1.02%) |
Dec 11, 2017 | 264.41 | 272.40 | 263.73 | 268.53 | 144,956 | +6.01(+2.29%) |
Dec 08, 2017 | 262.52 | 262.95 | 256.00 | 262.52 | 126,968 | +6.70(+2.62%) |
Dec 07, 2017 | 253.51 | 256.86 | 252.22 | 255.83 | 126,789 | +2.40(+0.95%) |
Dec 06, 2017 | 262.70 | 252.48 | 253.43 | 198,012 | -10.30(-3.91%) | |
Dec 05, 2017 | 267.42 | 270.17 | 262.87 | 263.73 | 168,400 | -3.69(-1.38%) |
Dec 04, 2017 | 268.79 | 280.04 | 265.96 | 267.42 | 278,398 | -0.26(-0.10%) |
Dec 01, 2017 | 266.13 | 273.00 | 264.84 | 267.68 | 316,639 | +6.10(+2.33%) |
Nov 30, 2017 | 253.00 | 262.61 | 252.42 | 261.58 | 332,258 | +11.59(+4.64%) |
Nov 29, 2017 | 245.53 | 251.36 | 244.15 | 249.99 | 160,989 | +4.04(+1.64%) |
Nov 28, 2017 | 240.20 | 247.07 | 240.20 | 245.96 | 127,348 | +5.67(+2.36%) |
Nov 27, 2017 | 244.67 | 247.16 | 238.83 | 240.29 | 123,247 | -7.73(-3.12%) |
Nov 24, 2017 | 249.48 | 250.38 | 247.93 | 248.02 | 69,424 | +1.80(+0.73%) |
Nov 22, 2017 | 248.10 | 248.88 | 245.78 | 246.21 | 173,755 | +3.00(+1.24%) |
Nov 21, 2017 | 243.98 | 247.16 | 241.84 | 243.21 | 111,590 | +1.46(+0.60%) |
Nov 20, 2017 | 241.92 | 243.04 | 238.48 | 241.75 | 108,665 | -1.37(-0.57%) |
Nov 17, 2017 | 242.44 | 244.75 | 239.52 | 243.12 | 157,136 | +3.52(+1.47%) |
Nov 16, 2017 | 240.72 | 242.95 | 237.89 | 239.60 | 193,033 | -3.18(-1.31%) |
Nov 15, 2017 | 245.01 | 246.21 | 239.78 | 242.78 | 204,487 | -8.67(-3.45%) |
Nov 14, 2017 | 261.32 | 261.32 | 250.51 | 251.45 | 205,742 | -12.62(-4.78%) |
Nov 13, 2017 | 266.64 | 269.56 | 263.38 | 264.07 | 117,977 | -4.89(-1.82%) |
Nov 10, 2017 | 272.23 | 272.65 | 262.70 | 268.96 | 156,361 | -4.55(-1.66%) |
Nov 09, 2017 | 267.68 | 274.63 | 266.73 | 273.51 | 212,482 | +2.32(+0.85%) |
Nov 08, 2017 | 273.00 | 274.97 | 266.47 | 271.19 | 192,733 | -3.61(-1.31%) |
Nov 07, 2017 | 276.86 | 278.58 | 270.68 | 274.80 | 206,313 | -1.20(-0.44%) |
Nov 06, 2017 | 261.41 | 277.08 | 260.64 | 276.00 | 287,573 | +17.43(+6.74%) |
Nov 03, 2017 | 255.66 | 261.41 | 254.97 | 258.57 | 194,768 | +2.40(+0.94%) |
Nov 02, 2017 | 258.32 | 260.64 | 251.59 | 256.17 | 210,099 | -2.32(-0.90%) |
Nov 01, 2017 | 254.28 | 262.01 | 254.20 | 258.49 | 226,797 | +8.33(+3.33%) |
Oct 31, 2017 | 247.59 | 252.74 | 244.75 | 250.16 | 141,120 | +2.83(+1.15%) |
Oct 30, 2017 | 245.27 | 249.65 | 243.47 | 247.33 | 177,107 | +3.18(+1.30%) |
Oct 27, 2017 | 239.60 | 247.77 | 233.16 | 244.15 | 217,236 | +1.29(+0.53%) |
Oct 26, 2017 | 241.66 | 245.01 | 238.40 | 242.87 | 133,522 | +1.80(+0.75%) |
Oct 25, 2017 | 245.27 | 247.07 | 239.00 | 241.06 | 175,469 | -5.49(-2.23%) |
Oct 24, 2017 | 248.19 | 249.65 | 244.84 | 246.56 | 156,481 | +1.80(+0.74%) |
Oct 23, 2017 | 249.65 | 251.82 | 244.41 | 244.75 | 140,343 | -4.46(-1.79%) |
Oct 20, 2017 | 249.22 | 249.65 | 243.90 | 249.22 | 105,779 | +1.72(+0.69%) |
Oct 19, 2017 | 245.10 | 250.68 | 243.98 | 247.50 | 118,766 | -2.49(-1.00%) |
Oct 18, 2017 | 255.31 | 257.89 | 249.05 | 249.99 | 129,327 | -5.41(-2.12%) |
Oct 17, 2017 | 255.49 | 256.91 | 251.27 | 255.40 | 89,958 | +0.52(+0.20%) |
Oct 16, 2017 | 257.80 | 259.26 | 253.34 | 254.88 | 133,729 | +1.37(+0.54%) |
Oct 13, 2017 | 258.40 | 260.29 | 252.87 | 253.51 | 142,200 | +0.17(+0.07%) |
Oct 12, 2017 | 251.54 | 254.71 | 248.97 | 253.34 | 137,763 | -3.18(-1.24%) |
Oct 11, 2017 | 254.71 | 256.94 | 250.82 | 256.51 | 108,958 | +1.63(+0.64%) |
Oct 10, 2017 | 258.92 | 262.10 | 254.12 | 254.88 | 138,721 | +0.43(+0.17%) |
Oct 09, 2017 | 253.00 | 256.43 | 252.62 | 254.46 | 112,816 | +1.80(+0.71%) |
Oct 06, 2017 | 252.31 | 256.09 | 250.16 | 252.65 | 201,881 | -6.52(-2.52%) |
Oct 05, 2017 | 256.43 | 260.46 | 255.91 | 259.18 | 146,783 | +3.18(+1.24%) |
Oct 04, 2017 | 256.69 | 258.66 | 253.25 | 256.00 | 182,877 | -0.60(-0.23%) |
Oct 03, 2017 | 257.63 | 259.00 | 254.88 | 256.60 | 115,769 | -0.60(-0.23%) |
Oct 02, 2017 | 250.33 | 257.46 | 246.30 | 257.20 | 199,724 | -0.26(-0.10%) |
Sep 29, 2017 | 254.97 | 257.46 | 252.48 | 257.46 | 163,694 | +0.00(+0.00%) |
Sep 28, 2017 | 258.83 | 262.27 | 255.54 | 257.46 | 236,074 | +0.34(+0.13%) |
Sep 27, 2017 | 257.12 | 250.25 | 257.12 | 237,150 | +3.69(+1.46%) | |
Sep 26, 2017 | 252.57 | 255.23 | 250.25 | 253.43 | 165,441 | -1.20(-0.47%) |
Sep 25, 2017 | 247.84 | 256.34 | 246.64 | 254.63 | 384,845 | +11.07(+4.55%) |
Sep 22, 2017 | 238.83 | 245.58 | 238.06 | 243.55 | 189,126 | +3.35(+1.39%) |
Sep 21, 2017 | 239.34 | 241.92 | 237.03 | 240.20 | 147,857 | +0.00(+0.00%) |
Sep 20, 2017 | 236.94 | 241.66 | 236.25 | 240.20 | 276,456 | +5.06(+2.15%) |
Sep 19, 2017 | 233.51 | 236.08 | 231.88 | 235.14 | 201,339 | +2.75(+1.18%) |
Sep 18, 2017 | 228.70 | 232.74 | 227.07 | 232.39 | 184,580 | +3.00(+1.31%) |
Sep 15, 2017 | 228.96 | 229.47 | 224.84 | 229.39 | 167,871 | +1.80(+0.79%) |
Sep 14, 2017 | 225.61 | 232.53 | 225.61 | 227.58 | 253,708 | +2.92(+1.30%) |
Sep 13, 2017 | 218.31 | 225.09 | 217.37 | 224.66 | 274,552 | +8.33(+3.85%) |
Sep 12, 2017 | 214.53 | 217.97 | 212.73 | 216.34 | 167,823 | +3.61(+1.70%) |
Sep 11, 2017 | 208.27 | 213.50 | 207.67 | 212.73 | 197,406 | +6.01(+2.91%) |
Sep 08, 2017 | 211.87 | 212.39 | 203.72 | 206.72 | 221,240 | -6.78(-3.18%) |
Sep 07, 2017 | 212.22 | 215.14 | 209.35 | 213.50 | 203,302 | +1.12(+0.53%) |
Sep 06, 2017 | 205.44 | 214.19 | 205.26 | 212.39 | 349,166 | +9.79(+4.83%) |
Sep 05, 2017 | 201.91 | 205.48 | 198.40 | 202.60 | 352,073 | +3.52(+1.77%) |
Sep 01, 2017 | 194.28 | 201.14 | 193.07 | 199.08 | 243,937 | +5.24(+2.70%) |
Aug 31, 2017 | 192.13 | 195.22 | 191.61 | 193.85 | 157,893 | +3.09(+1.62%) |
Aug 30, 2017 | 188.78 | 192.69 | 186.82 | 190.75 | 175,698 | +0.26(+0.13%) |
Aug 29, 2017 | 188.52 | 191.44 | 186.50 | 190.50 | 167,279 | -0.94(-0.49%) |
Aug 28, 2017 | 194.45 | 196.24 | 188.44 | 191.44 | 224,359 | -3.00(-1.55%) |
Aug 25, 2017 | 193.50 | 196.51 | 192.56 | 194.45 | 156,677 | +3.09(+1.62%) |
Aug 24, 2017 | 190.15 | 192.93 | 189.12 | 191.36 | 170,101 | -0.09(-0.04%) |
Aug 23, 2017 | 188.01 | 194.19 | 187.19 | 191.44 | 212,057 | +2.40(+1.27%) |
Aug 22, 2017 | 186.72 | 189.98 | 186.46 | 189.04 | 215,672 | +3.95(+2.13%) |
Aug 21, 2017 | 187.06 | 188.27 | 183.46 | 185.09 | 170,519 | -3.18(-1.69%) |
Aug 18, 2017 | 185.43 | 191.87 | 183.63 | 188.27 | 301,893 | +3.09(+1.67%) |
Aug 17, 2017 | 191.96 | 193.59 | 185.18 | 185.18 | 383,290 | -8.41(-4.35%) |
Aug 16, 2017 | 200.03 | 201.14 | 192.47 | 193.59 | 306,274 | -6.01(-3.01%) |
Aug 15, 2017 | 201.83 | 203.45 | 195.99 | 199.60 | 317,744 | -1.97(-0.98%) |
Aug 14, 2017 | 205.44 | 207.41 | 201.14 | 201.57 | 199,015 | -2.06(-1.01%) |
Aug 11, 2017 | 206.90 | 209.30 | 203.12 | 203.63 | 247,317 | -4.12(-1.98%) |
Aug 10, 2017 | 216.51 | 216.85 | 206.64 | 207.75 | 274,744 | -7.21(-3.35%) |
Aug 09, 2017 | 214.71 | 218.66 | 212.39 | 214.96 | 197,760 | +0.60(+0.28%) |
Aug 08, 2017 | 213.42 | 219.51 | 212.22 | 214.36 | 275,768 | -0.77(-0.36%) |
Aug 07, 2017 | 218.74 | 218.83 | 213.63 | 215.14 | 242,447 | -5.67(-2.57%) |
Aug 04, 2017 | 219.17 | 222.52 | 217.37 | 220.80 | 222,741 | +2.23(+1.02%) |
Aug 03, 2017 | 228.01 | 228.01 | 215.65 | 218.57 | 398,564 | -9.70(-4.25%) |
Aug 02, 2017 | 228.53 | 231.04 | 221.18 | 228.27 | 374,191 | -2.58(-1.12%) |
Aug 01, 2017 | 230.68 | 234.88 | 228.01 | 230.85 | 245,515 | +0.00(+0.00%) |
Jul 31, 2017 | 229.30 | 234.88 | 227.91 | 230.85 | 280,600 | +1.37(+0.60%) |
Jul 28, 2017 | 228.19 | 236.25 | 226.98 | 229.47 | 334,734 | -1.29(-0.56%) |
Jul 27, 2017 | 223.46 | 230.76 | 220.80 | 230.76 | 321,950 | +7.21(+3.23%) |
Jul 26, 2017 | 226.98 | 231.21 | 221.91 | 223.55 | 374,137 | +0.52(+0.23%) |
Jul 25, 2017 | 221.57 | 227.67 | 220.63 | 223.03 | 355,219 | +8.33(+3.88%) |
Jul 24, 2017 | 218.66 | 218.66 | 213.33 | 214.71 | 191,899 | -1.72(-0.79%) |
Jul 21, 2017 | 220.63 | 223.63 | 215.22 | 216.42 | 209,559 | -6.27(-2.81%) |
Jul 20, 2017 | 228.36 | 230.78 | 220.97 | 222.69 | 436,723 | -2.06(-0.92%) |
Jul 19, 2017 | 214.71 | 225.35 | 214.19 | 224.75 | 367,903 | +9.36(+4.34%) |
Jul 18, 2017 | 222.18 | 222.26 | 212.56 | 215.39 | 229,080 | -3.18(-1.45%) |
Jul 17, 2017 | 218.83 | 222.95 | 217.63 | 218.57 | 189,078 | -0.52(-0.24%) |
Jul 14, 2017 | 216.08 | 220.54 | 215.31 | 219.09 | 278,118 | +3.26(+1.51%) |
Jul 13, 2017 | 214.11 | 216.00 | 209.99 | 215.82 | 234,971 | +3.00(+1.41%) |
Jul 12, 2017 | 216.77 | 219.00 | 210.33 | 212.82 | 373,783 | +1.80(+0.85%) |
Jul 11, 2017 | 207.07 | 213.42 | 205.18 | 211.01 | 233,335 | +3.18(+1.53%) |
Jul 10, 2017 | 204.15 | 209.34 | 203.55 | 207.84 | 274,955 | +2.15(+1.04%) |
Jul 07, 2017 | 204.83 | 206.81 | 199.08 | 205.69 | 333,119 | -1.20(-0.58%) |
Jul 06, 2017 | 216.51 | 216.95 | 205.69 | 206.90 | 500,021 | -7.30(-3.41%) |
Jul 05, 2017 | 224.84 | 224.92 | 211.70 | 214.19 | 429,794 | -14.08(-6.17%) |
Jul 03, 2017 | 218.06 | 231.02 | 217.20 | 228.27 | 341,601 | +13.22(+6.15%) |
Jun 30, 2017 | 216.25 | 218.62 | 211.53 | 215.05 | 430,911 | +2.23(+1.05%) |
Jun 29, 2017 | 213.85 | 219.77 | 211.62 | 212.82 | 388,627 | +1.12(+0.53%) |
Jun 28, 2017 | 209.04 | 215.26 | 208.44 | 211.70 | 407,696 | +3.43(+1.65%) |
Jun 27, 2017 | 211.62 | 214.19 | 208.01 | 208.27 | 354,732 | -1.03(-0.49%) |
Jun 26, 2017 | 212.13 | 213.59 | 206.55 | 209.30 | 296,404 | -1.12(-0.53%) |
Jun 23, 2017 | 206.55 | 211.19 | 204.73 | 210.41 | 290,681 | +4.46(+2.17%) |
Jun 22, 2017 | 208.01 | 211.74 | 203.84 | 205.95 | 418,905 | -0.77(-0.37%) |
Jun 21, 2017 | 216.94 | 219.17 | 203.49 | 206.72 | 758,568 | -10.82(-4.97%) |
Jun 20, 2017 | 218.14 | 219.43 | 210.07 | 217.54 | 440,643 | -8.47(-3.75%) |
Jun 19, 2017 | 229.94 | 230.37 | 224.38 | 226.00 | 261,499 | -4.62(-2.01%) |
Jun 16, 2017 | 223.44 | 230.72 | 219.24 | 230.63 | 399,246 | +10.96(+4.99%) |
Jun 15, 2017 | 221.55 | 225.15 | 216.76 | 219.67 | 449,768 | -4.62(-2.06%) |
Jun 14, 2017 | 234.91 | 234.91 | 219.50 | 224.29 | 619,392 | -13.27(-5.59%) |
Jun 13, 2017 | 233.63 | 238.68 | 231.31 | 237.57 | 364,340 | +4.62(+1.99%) |
Jun 12, 2017 | 233.37 | 239.28 | 231.06 | 232.94 | 554,943 | +5.05(+2.22%) |
Jun 09, 2017 | 214.10 | 229.86 | 213.93 | 227.89 | 560,678 | +15.59(+7.34%) |
Jun 08, 2017 | 212.73 | 217.19 | 211.19 | 212.30 | 302,181 | -1.80(-0.84%) |
Jun 07, 2017 | 221.38 | 224.29 | 209.82 | 214.10 | 455,228 | -10.02(-4.47%) |
Jun 06, 2017 | 215.21 | 224.89 | 214.36 | 224.12 | 306,360 | +7.71(+3.56%) |
Jun 05, 2017 | 213.07 | 218.55 | 212.99 | 216.41 | 219,023 | +1.28(+0.60%) |
Jun 02, 2017 | 219.15 | 220.01 | 212.30 | 215.13 | 367,486 | -7.88(-3.53%) |
Jun 01, 2017 | 219.93 | 225.23 | 217.01 | 223.01 | 354,454 | +3.94(+1.80%) |
May 31, 2017 | 217.18 | 220.69 | 215.38 | 219.07 | 245,113 | -2.57(-1.16%) |
May 30, 2017 | 227.80 | 227.80 | 221.38 | 221.64 | 217,653 | -8.56(-3.72%) |
May 26, 2017 | 230.80 | 231.57 | 226.52 | 230.20 | 282,195 | +0.34(+0.15%) |
May 25, 2017 | 241.34 | 248.53 | 227.34 | 229.86 | 483,578 | -13.44(-5.53%) |
May 24, 2017 | 246.73 | 248.44 | 239.88 | 243.30 | 169,781 | -3.43(-1.39%) |
May 23, 2017 | 247.07 | 248.10 | 243.39 | 246.73 | 112,025 | +1.37(+0.56%) |
May 22, 2017 | 250.41 | 251.78 | 242.79 | 245.36 | 163,499 | -1.46(-0.59%) |
May 19, 2017 | 242.36 | 248.53 | 240.22 | 246.82 | 350,842 | +9.16(+3.86%) |
May 18, 2017 | 235.60 | 241.85 | 232.77 | 237.65 | 248,443 | -1.29(-0.54%) |
May 17, 2017 | 241.76 | 247.76 | 238.34 | 238.94 | 222,721 | -6.94(-2.82%) |
May 16, 2017 | 251.70 | 252.38 | 243.31 | 245.87 | 192,473 | -3.51(-1.41%) |
May 15, 2017 | 255.21 | 256.06 | 247.33 | 249.38 | 286,868 | +5.22(+2.14%) |
May 12, 2017 | 246.13 | 247.16 | 241.93 | 244.16 | 152,811 | -2.40(-0.97%) |
May 11, 2017 | 250.58 | 252.04 | 245.45 | 246.56 | 252,577 | -1.37(-0.55%) |
May 10, 2017 | 242.36 | 251.53 | 242.10 | 247.93 | 380,482 | +9.16(+3.84%) |
May 09, 2017 | 245.27 | 245.79 | 236.45 | 238.76 | 226,853 | -5.82(-2.38%) |
May 08, 2017 | 239.62 | 245.87 | 239.02 | 244.59 | 235,175 | +4.71(+1.96%) |
May 05, 2017 | 229.60 | 240.74 | 229.09 | 239.88 | 401,044 | +11.05(+4.83%) |
May 04, 2017 | 237.14 | 237.82 | 224.46 | 228.83 | 587,097 | -13.45(-5.55%) |
May 03, 2017 | 239.96 | 245.70 | 236.54 | 242.28 | 388,042 | +1.71(+0.71%) |
May 02, 2017 | 245.27 | 247.84 | 237.35 | 240.56 | 312,601 | -3.85(-1.58%) |