Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 337.31 | 338.09 | 313.00 | 323.42 | 109,120 | -10.81(-3.23%) |
Apr 27, 2018 | 321.11 | 336.52 | 320.33 | 334.23 | 78,050 | +16.59(+5.22%) |
Apr 26, 2018 | 323.81 | 333.34 | 316.28 | 317.63 | 109,114 | -12.74(-3.86%) |
Apr 25, 2018 | 345.42 | 352.75 | 328.44 | 330.37 | 89,979 | -12.35(-3.60%) |
Apr 24, 2018 | 329.98 | 351.98 | 318.40 | 342.72 | 126,337 | +11.19(+3.38%) |
Apr 23, 2018 | 345.03 | 353.52 | 330.37 | 331.53 | 96,630 | -6.56(-1.94%) |
Apr 20, 2018 | 341.95 | 350.82 | 332.68 | 338.09 | 107,293 | +3.86(+1.15%) |
Apr 19, 2018 | 329.60 | 340.79 | 322.27 | 334.23 | 113,809 | +1.54(+0.46%) |
Apr 18, 2018 | 353.91 | 353.91 | 318.40 | 332.68 | 163,781 | -33.19(-9.07%) |
Apr 17, 2018 | 373.21 | 380.54 | 361.24 | 365.88 | 71,192 | -7.72(-2.07%) |
Apr 16, 2018 | 382.86 | 392.50 | 367.03 | 373.59 | 92,128 | -8.88(-2.32%) |
Apr 13, 2018 | 395.59 | 398.29 | 373.21 | 382.47 | 86,143 | -19.68(-4.89%) |
Apr 12, 2018 | 404.86 | 416.82 | 395.21 | 402.15 | 65,652 | +1.93(+0.48%) |
Apr 11, 2018 | 420.68 | 425.70 | 391.77 | 400.22 | 102,185 | -23.54(-5.56%) |
Apr 10, 2018 | 457.34 | 460.05 | 411.03 | 423.77 | 194,511 | -59.82(-12.37%) |
Apr 09, 2018 | 467.76 | 485.29 | 458.85 | 483.59 | 52,881 | -2.32(-0.48%) |
Apr 06, 2018 | 460.05 | 510.60 | 451.95 | 485.90 | 125,882 | +37.05(+8.25%) |
Apr 05, 2018 | 488.22 | 488.22 | 439.98 | 448.85 | 139,891 | -43.22(-8.78%) |
Apr 04, 2018 | 522.18 | 528.74 | 491.31 | 492.08 | 41,018 | -0.77(-0.16%) |
Apr 03, 2018 | 509.83 | 539.16 | 490.92 | 492.85 | 50,062 | -25.47(-4.91%) |
Apr 02, 2018 | 483.59 | 546.50 | 480.92 | 518.32 | 100,166 | +45.16(+9.54%) |
Mar 29, 2018 | 473.17 | 473.17 | 473.17 | 0 | -41.68(-8.10%) | |
Mar 28, 2018 | 497.48 | 521.80 | 484.36 | 514.85 | 32,799 | +10.42(+2.07%) |
Mar 27, 2018 | 469.69 | 513.69 | 465.45 | 504.43 | 45,099 | +32.81(+6.96%) |
Mar 26, 2018 | 482.43 | 509.83 | 470.08 | 471.62 | 33,616 | -28.17(-5.64%) |
Mar 23, 2018 | 482.43 | 502.50 | 454.26 | 499.80 | 49,070 | +3.47(+0.70%) |
Mar 22, 2018 | 484.36 | 498.25 | 473.55 | 496.32 | 59,397 | +27.40(+5.84%) |
Mar 21, 2018 | 520.64 | 526.93 | 461.20 | 468.92 | 102,401 | -66.38(-12.40%) |
Mar 20, 2018 | 548.81 | 548.81 | 521.02 | 535.30 | 26,754 | -23.60(-4.22%) |
Mar 19, 2018 | 526.91 | 570.85 | 526.91 | 558.90 | 41,738 | +38.55(+7.41%) |
Mar 16, 2018 | 539.25 | 549.23 | 510.34 | 520.36 | 34,401 | -21.20(-3.91%) |
Mar 15, 2018 | 516.12 | 549.65 | 501.28 | 541.56 | 42,292 | +22.74(+4.38%) |
Mar 14, 2018 | 508.02 | 523.83 | 502.63 | 518.82 | 30,363 | +4.24(+0.82%) |
Mar 13, 2018 | 501.47 | 520.36 | 491.06 | 514.58 | 53,513 | +8.10(+1.60%) |
Mar 12, 2018 | 511.49 | 523.33 | 494.16 | 506.48 | 41,073 | -3.47(-0.68%) |
Mar 09, 2018 | 523.06 | 528.98 | 506.10 | 509.95 | 38,630 | -34.30(-6.30%) |
Mar 08, 2018 | 535.39 | 558.52 | 531.92 | 544.26 | 26,889 | +2.31(+0.43%) |
Mar 07, 2018 | 555.43 | 513.80 | 541.94 | 46,845 | +16.19(+3.08%) | |
Mar 06, 2018 | 501.86 | 529.22 | 498.77 | 525.75 | 36,589 | +14.26(+2.79%) |
Mar 05, 2018 | 550.42 | 552.74 | 500.31 | 511.49 | 37,791 | -28.52(-5.28%) |
Mar 02, 2018 | 596.68 | 609.78 | 537.70 | 540.02 | 35,873 | -38.55(-6.66%) |
Mar 01, 2018 | 595.91 | 596.77 | 557.75 | 578.56 | 38,025 | -18.12(-3.04%) |
Feb 28, 2018 | 541.56 | 597.45 | 529.99 | 596.68 | 42,188 | +43.17(+7.80%) |
Feb 27, 2018 | 522.28 | 553.51 | 507.25 | 553.51 | 28,598 | +37.39(+7.24%) |
Feb 26, 2018 | 522.67 | 530.38 | 504.21 | 516.12 | 20,111 | -6.55(-1.25%) |
Feb 23, 2018 | 556.59 | 562.37 | 522.67 | 522.67 | 36,884 | -45.48(-8.01%) |
Feb 22, 2018 | 568.15 | 52,066 | -42.40(-6.94%) | |||
Feb 21, 2018 | 576.63 | 610.55 | 558.90 | 610.55 | 23,890 | +41.63(+7.32%) |
Feb 20, 2018 | 558.90 | 577.02 | 542.29 | 568.92 | 36,126 | +4.24(+0.75%) |
Feb 16, 2018 | 564.68 | 564.68 | 564.68 | 0 | +8.09(+1.45%) | |
Feb 15, 2018 | 557.75 | 591.67 | 549.65 | 556.59 | 36,165 | -3.08(-0.55%) |
Feb 14, 2018 | 655.65 | 657.96 | 554.22 | 559.67 | 51,412 | -70.54(-11.19%) |
Feb 13, 2018 | 628.28 | 636.76 | 609.73 | 630.21 | 27,641 | +23.13(+3.81%) |
Feb 12, 2018 | 631.75 | 632.52 | 585.89 | 607.08 | 44,659 | -47.41(-7.24%) |
Feb 09, 2018 | 639.46 | 742.38 | 636.76 | 654.49 | 61,980 | -4.63(-0.70%) |
Feb 08, 2018 | 577.02 | 660.66 | 566.61 | 659.12 | 57,314 | +71.31(+12.13%) |
Feb 07, 2018 | 533.85 | 587.81 | 520.74 | 587.81 | 53,611 | +50.11(+9.32%) |
Feb 06, 2018 | 592.44 | 601.73 | 527.30 | 537.70 | 52,756 | -15.03(-2.72%) |
Feb 05, 2018 | 528.07 | 573.16 | 512.26 | 552.74 | 64,429 | +42.78(+8.39%) |
Feb 02, 2018 | 470.25 | 513.80 | 469.09 | 509.95 | 74,644 | +56.28(+12.40%) |
Feb 01, 2018 | 453.68 | 468.71 | 440.57 | 453.68 | 32,036 | -5.01(-1.09%) |
Jan 31, 2018 | 451.75 | 470.25 | 446.74 | 458.69 | 45,143 | +3.08(+0.68%) |
Jan 30, 2018 | 426.31 | 462.11 | 426.31 | 455.60 | 74,952 | +43.56(+10.57%) |
Jan 29, 2018 | 398.17 | 414.36 | 392.77 | 412.05 | 40,039 | +20.81(+5.32%) |
Jan 26, 2018 | 392.00 | 397.79 | 385.45 | 391.23 | 24,503 | -2.70(-0.68%) |
Jan 25, 2018 | 363.87 | 398.63 | 363.87 | 393.93 | 51,707 | +22.36(+6.02%) |
Jan 24, 2018 | 366.18 | 379.75 | 359.04 | 371.57 | 39,555 | +3.08(+0.84%) |
Jan 23, 2018 | 362.32 | 381.21 | 362.32 | 368.49 | 39,242 | -4.24(-1.14%) |
Jan 22, 2018 | 403.18 | 403.18 | 371.96 | 372.73 | 49,402 | -30.45(-7.55%) |
Jan 19, 2018 | 408.96 | 413.20 | 400.91 | 403.18 | 38,407 | +3.47(+0.87%) |
Jan 18, 2018 | 386.61 | 403.57 | 383.52 | 399.71 | 52,593 | +15.03(+3.91%) |
Jan 17, 2018 | 393.16 | 401.64 | 374.27 | 384.68 | 46,821 | -9.25(-2.35%) |
Jan 16, 2018 | 374.27 | 395.09 | 368.88 | 393.93 | 63,328 | +20.04(+5.36%) |
Jan 12, 2018 | 373.89 | 373.89 | 373.89 | 0 | -10.41(-2.71%) | |
Jan 11, 2018 | 402.80 | 408.96 | 368.88 | 384.29 | 110,746 | -27.37(-6.65%) |
Jan 10, 2018 | 399.33 | 413.59 | 395.47 | 411.66 | 34,521 | +5.40(+1.33%) |
Jan 09, 2018 | 402.02 | 408.58 | 395.09 | 406.26 | 47,623 | +1.54(+0.38%) |
Jan 08, 2018 | 411.66 | 422.45 | 402.80 | 404.72 | 29,246 | -6.94(-1.69%) |
Jan 05, 2018 | 409.35 | 421.30 | 408.00 | 411.66 | 28,481 | +9.25(+2.30%) |
Jan 04, 2018 | 404.72 | 422.07 | 400.48 | 402.41 | 40,033 | -8.48(-2.06%) |
Jan 03, 2018 | 415.90 | 416.67 | 400.46 | 410.89 | 43,335 | -11.56(-2.74%) |
Jan 02, 2018 | 445.19 | 449.05 | 422.07 | 422.45 | 41,214 | -34.69(-7.59%) |
Dec 29, 2017 | 457.14 | 457.14 | 457.14 | 0 | +11.56(+2.60%) | |
Dec 28, 2017 | 453.29 | 454.06 | 442.11 | 445.58 | 19,705 | -8.87(-1.95%) |
Dec 27, 2017 | 447.12 | 457.14 | 443.76 | 454.45 | 32,892 | +9.64(+2.17%) |
Dec 26, 2017 | 468.71 | 474.06 | 442.50 | 444.81 | 38,078 | -29.68(-6.26%) |
Dec 22, 2017 | 479.88 | 490.00 | 462.15 | 474.49 | 33,078 | -8.87(-1.83%) |
Dec 21, 2017 | 531.15 | 533.85 | 478.61 | 483.35 | 59,584 | -42.40(-8.06%) |
Dec 20, 2017 | 553.89 | 571.62 | 523.83 | 525.75 | 28,811 | -42.40(-7.46%) |
Dec 19, 2017 | 563.53 | 572.39 | 546.18 | 568.15 | 20,328 | -3.47(-0.61%) |
Dec 18, 2017 | 592.82 | 596.44 | 559.29 | 571.62 | 23,932 | -33.15(-5.48%) |
Dec 15, 2017 | 582.03 | 607.08 | 575.09 | 604.77 | 18,087 | +15.03(+2.55%) |
Dec 14, 2017 | 583.19 | 589.74 | 559.71 | 589.74 | 13,322 | +17.73(+3.10%) |
Dec 13, 2017 | 545.80 | 574.32 | 545.80 | 572.01 | 17,953 | +16.19(+2.91%) |
Dec 12, 2017 | 523.44 | 558.90 | 522.28 | 555.82 | 26,115 | +24.28(+4.57%) |
Dec 11, 2017 | 546.95 | 546.95 | 518.43 | 531.54 | 22,659 | -21.97(-3.97%) |
Dec 08, 2017 | 551.19 | 568.92 | 533.85 | 553.51 | 20,841 | -22.36(-3.88%) |
Dec 07, 2017 | 582.03 | 595.52 | 565.86 | 575.86 | 14,838 | -11.95(-2.03%) |
Dec 06, 2017 | 556.98 | 589.35 | 551.12 | 587.81 | 29,013 | +48.57(+9.01%) |
Dec 05, 2017 | 526.14 | 540.79 | 514.58 | 539.25 | 14,375 | +15.42(+2.94%) |
Dec 04, 2017 | 515.35 | 528.84 | 486.44 | 523.83 | 30,313 | +19.66(+3.90%) |
Dec 01, 2017 | 518.82 | 518.82 | 482.97 | 504.17 | 45,585 | -33.15(-6.17%) |
Nov 30, 2017 | 562.76 | 564.72 | 523.06 | 537.32 | 43,295 | -43.17(-7.44%) |
Nov 29, 2017 | 592.05 | 602.75 | 565.84 | 580.49 | 18,600 | -7.71(-1.31%) |
Nov 28, 2017 | 603.23 | 611.32 | 581.64 | 588.20 | 14,885 | -12.33(-2.05%) |
Nov 27, 2017 | 565.07 | 601.30 | 565.07 | 600.53 | 16,716 | +41.63(+7.45%) |
Nov 24, 2017 | 549.27 | 561.60 | 545.80 | 558.90 | 7,297 | -4.62(-0.82%) |
Nov 22, 2017 | 568.54 | 578.17 | 557.40 | 563.53 | 28,521 | -28.14(-4.76%) |
Nov 21, 2017 | 587.04 | 602.84 | 571.24 | 591.67 | 17,883 | -6.17(-1.03%) |
Nov 20, 2017 | 589.74 | 618.65 | 588.58 | 597.83 | 20,474 | +19.66(+3.40%) |
Nov 17, 2017 | 597.45 | 602.07 | 572.39 | 578.17 | 21,087 | -37.77(-6.13%) |
Nov 16, 2017 | 619.80 | 632.14 | 601.69 | 615.95 | 32,045 | -3.08(-0.50%) |
Nov 15, 2017 | 620.96 | 637.53 | 607.86 | 619.03 | 38,707 | +23.13(+3.88%) |
Nov 14, 2017 | 547.73 | 598.22 | 547.73 | 595.91 | 43,426 | +54.73(+10.11%) |
Nov 13, 2017 | 514.96 | 541.17 | 510.72 | 541.17 | 32,968 | +25.44(+4.93%) |
Nov 10, 2017 | 513.03 | 529.61 | 498.00 | 515.73 | 35,041 | +4.62(+0.90%) |
Nov 09, 2017 | 537.70 | 543.49 | 507.64 | 511.11 | 34,795 | -20.81(-3.91%) |
Nov 08, 2017 | 516.89 | 545.03 | 510.72 | 531.92 | 38,584 | +23.13(+4.55%) |
Nov 07, 2017 | 503.40 | 518.04 | 501.86 | 508.79 | 29,972 | +5.40(+1.07%) |
Nov 06, 2017 | 563.14 | 563.14 | 502.05 | 503.40 | 53,502 | -69.00(-12.05%) |
Nov 03, 2017 | 597.45 | 609.78 | 559.66 | 572.39 | 29,020 | -25.44(-4.26%) |
Nov 02, 2017 | 588.58 | 616.72 | 578.17 | 597.83 | 23,818 | +19.27(+3.33%) |
Nov 01, 2017 | 617.11 | 620.77 | 569.70 | 578.56 | 52,359 | -54.73(-8.64%) |
Oct 31, 2017 | 666.83 | 677.24 | 627.13 | 633.29 | 22,613 | -31.22(-4.70%) |
Oct 30, 2017 | 683.02 | 684.56 | 650.64 | 664.52 | 26,426 | -23.90(-3.47%) |
Oct 27, 2017 | 763.96 | 779.73 | 684.95 | 688.41 | 34,998 | -68.61(-9.06%) |
Oct 26, 2017 | 769.36 | 808.67 | 755.48 | 757.02 | 15,990 | -11.95(-1.55%) |
Oct 25, 2017 | 755.48 | 797.11 | 749.74 | 768.97 | 17,144 | +20.43(+2.73%) |
Oct 24, 2017 | 732.36 | 763.19 | 724.65 | 748.54 | 17,002 | -1.16(-0.15%) |
Oct 23, 2017 | 690.34 | 749.70 | 689.18 | 749.70 | 16,363 | +48.57(+6.93%) |
Oct 20, 2017 | 705.37 | 716.06 | 693.04 | 701.13 | 14,369 | -10.02(-1.41%) |
Oct 19, 2017 | 713.85 | 721.65 | 696.89 | 711.16 | 13,896 | +15.42(+2.22%) |
Oct 18, 2017 | 672.61 | 695.74 | 656.81 | 695.74 | 15,713 | +17.73(+2.62%) |
Oct 17, 2017 | 679.55 | 699.59 | 666.06 | 678.01 | 14,517 | -1.16(-0.17%) |
Oct 16, 2017 | 661.05 | 686.10 | 657.96 | 679.16 | 23,164 | -3.86(-0.56%) |
Oct 13, 2017 | 661.05 | 683.40 | 653.34 | 683.02 | 23,477 | -0.77(-0.11%) |
Oct 12, 2017 | 690.34 | 707.69 | 673.38 | 683.79 | 21,963 | +16.57(+2.48%) |
Oct 11, 2017 | 676.47 | 697.93 | 665.67 | 667.21 | 12,026 | -13.10(-1.93%) |
Oct 10, 2017 | 655.26 | 682.05 | 644.86 | 680.32 | 20,222 | +3.85(+0.57%) |
Oct 09, 2017 | 675.69 | 690.73 | 668.76 | 676.47 | 9,392 | -6.55(-0.96%) |
Oct 06, 2017 | 667.99 | 687.64 | 656.04 | 683.02 | 29,464 | +42.40(+6.62%) |
Oct 05, 2017 | 654.11 | 654.11 | 630.60 | 640.62 | 19,566 | -16.19(-2.46%) |
Oct 04, 2017 | 642.16 | 665.67 | 630.98 | 656.81 | 28,871 | +10.79(+1.67%) |
Oct 03, 2017 | 647.56 | 658.35 | 638.69 | 646.01 | 16,854 | +2.31(+0.36%) |
Oct 02, 2017 | 687.64 | 702.29 | 643.32 | 643.70 | 42,314 | -10.02(-1.53%) |
Sep 29, 2017 | 654.49 | 670.68 | 644.86 | 653.72 | 29,216 | +5.40(+0.83%) |
Sep 28, 2017 | 632.14 | 666.83 | 621.15 | 648.33 | 38,565 | +8.09(+1.26%) |
Sep 27, 2017 | 681.48 | 640.23 | 42,253 | -14.65(-2.24%) | ||
Sep 26, 2017 | 677.24 | 685.33 | 650.64 | 654.88 | 25,947 | -7.71(-1.16%) |
Sep 25, 2017 | 698.44 | 702.68 | 658.35 | 662.59 | 40,848 | -60.13(-8.32%) |
Sep 22, 2017 | 731.97 | 743.88 | 713.08 | 722.72 | 20,064 | -9.64(-1.32%) |
Sep 21, 2017 | 741.99 | 758.18 | 730.47 | 732.36 | 19,623 | -1.54(-0.21%) |
Sep 20, 2017 | 776.68 | 776.68 | 720.02 | 733.90 | 47,240 | -49.72(-6.35%) |
Sep 19, 2017 | 790.56 | 800.19 | 775.56 | 783.62 | 15,101 | -5.40(-0.68%) |
Sep 18, 2017 | 819.85 | 820.93 | 788.63 | 789.02 | 20,997 | -22.74(-2.80%) |
Sep 15, 2017 | 811.37 | 837.16 | 807.52 | 811.76 | 18,768 | -6.55(-0.80%) |
Sep 14, 2017 | 808.67 | 838.35 | 780.54 | 818.31 | 33,530 | -13.11(-1.58%) |
Sep 13, 2017 | 886.53 | 889.62 | 810.99 | 831.42 | 40,385 | -75.16(-8.29%) |
Sep 12, 2017 | 955.53 | 959.85 | 874.20 | 906.58 | 31,755 | -63.21(-6.52%) |
Sep 11, 2017 | 997.54 | 997.54 | 948.21 | 969.79 | 9,292 | -28.14(-2.82%) |
Sep 08, 2017 | 927.39 | 1026 | 927.39 | 997.93 | 13,103 | +78.25(+8.51%) |
Sep 07, 2017 | 913.90 | 954.38 | 905.42 | 919.68 | 10,859 | +15.42(+1.71%) |
Sep 06, 2017 | 922.77 | 928.55 | 881.91 | 904.27 | 11,996 | -47.80(-5.02%) |
Sep 05, 2017 | 903.88 | 975.19 | 898.10 | 952.06 | 10,376 | +15.80(+1.69%) |
Sep 01, 2017 | 974.80 | 998.32 | 925.85 | 936.26 | 11,539 | -42.01(-4.29%) |
Aug 31, 2017 | 1005 | 1020 | 964.01 | 978.27 | 11,222 | -56.28(-5.44%) |
Aug 30, 2017 | 1063 | 1085 | 1016 | 1035 | 9,035 | -10.02(-0.96%) |
Aug 29, 2017 | 1059 | 1100 | 1033 | 1045 | 7,895 | +3.47(+0.33%) |
Aug 28, 2017 | 1013 | 1074 | 998.32 | 1041 | 9,032 | +19.66(+1.92%) |
Aug 25, 2017 | 1007 | 1027 | 1004 | 1021 | 8,156 | -4.63(-0.45%) |
Aug 24, 2017 | 1042 | 1052 | 1012 | 1026 | 7,075 | -7.32(-0.71%) |
Aug 23, 2017 | 1070 | 1089 | 1010 | 1033 | 11,007 | -33.92(-3.18%) |
Aug 22, 2017 | 1082 | 1089 | 1050 | 1067 | 11,317 | -27.75(-2.53%) |
Aug 21, 2017 | 1064 | 1107 | 1064 | 1095 | 6,589 | +40.08(+3.80%) |
Aug 18, 2017 | 1083 | 1107 | 1027 | 1055 | 9,369 | -38.54(-3.52%) |
Aug 17, 2017 | 1063 | 1094 | 1010 | 1094 | 9,509 | +47.02(+4.49%) |
Aug 16, 2017 | 996.39 | 1058 | 965.03 | 1046 | 9,192 | +41.63(+4.14%) |
Aug 15, 2017 | 1002 | 1039 | 997.16 | 1005 | 8,532 | +12.34(+1.24%) |
Aug 14, 2017 | 952.06 | 996.38 | 939.20 | 992.53 | 9,216 | +33.92(+3.54%) |
Aug 11, 2017 | 967.09 | 987.14 | 947.05 | 958.62 | 8,332 | -6.55(-0.68%) |
Aug 10, 2017 | 903.11 | 967.48 | 888.85 | 965.17 | 12,579 | +40.47(+4.38%) |
Aug 09, 2017 | 921.23 | 944.66 | 894.63 | 924.70 | 9,257 | -11.18(-1.19%) |
Aug 08, 2017 | 943.97 | 955.14 | 887.69 | 935.87 | 12,214 | +6.17(+0.66%) |
Aug 07, 2017 | 903.11 | 948.21 | 900.54 | 929.71 | 11,658 | +42.01(+4.73%) |
Aug 04, 2017 | 942.04 | 954.38 | 879.41 | 887.69 | 15,922 | -68.61(-7.17%) |
Aug 03, 2017 | 857.63 | 965.16 | 857.63 | 956.30 | 19,307 | +94.44(+10.96%) |
Aug 02, 2017 | 827.56 | 893.47 | 827.56 | 861.87 | 20,752 | +42.78(+5.22%) |
Aug 01, 2017 | 807.13 | 832.57 | 792.10 | 819.08 | 12,584 | +18.89(+2.36%) |
Jul 31, 2017 | 780.92 | 828.33 | 775.53 | 800.19 | 22,203 | +23.51(+3.03%) |
Jul 28, 2017 | 771.29 | 794.41 | 727.73 | 776.68 | 31,313 | +2.70(+0.35%) |
Jul 27, 2017 | 790.17 | 816.04 | 767.05 | 773.98 | 22,369 | -22.36(-2.81%) |
Jul 26, 2017 | 777.84 | 808.21 | 747.77 | 796.34 | 30,226 | -0.77(-0.10%) |
Jul 25, 2017 | 834.50 | 836.43 | 763.96 | 797.11 | 39,544 | -76.70(-8.78%) |
Jul 24, 2017 | 852.62 | 889.62 | 851.46 | 873.82 | 7,451 | +0.00(+0.00%) |
Jul 21, 2017 | 847.22 | 883.45 | 833.34 | 873.82 | 18,648 | +29.29(+3.47%) |
Jul 20, 2017 | 785.55 | 847.68 | 776.68 | 844.52 | 24,808 | +44.33(+5.54%) |
Jul 19, 2017 | 890.77 | 895.98 | 794.98 | 800.19 | 31,703 | -97.52(-10.86%) |
Jul 18, 2017 | 842.98 | 912.36 | 837.02 | 897.71 | 12,020 | +32.76(+3.79%) |
Jul 17, 2017 | 858.01 | 873.82 | 836.43 | 864.95 | 10,824 | +0.38(+0.04%) |
Jul 14, 2017 | 873.43 | 886.53 | 854.93 | 864.57 | 8,387 | -20.81(-2.35%) |
Jul 13, 2017 | 904.27 | 928.93 | 882.63 | 885.38 | 7,891 | -23.51(-2.59%) |
Jul 12, 2017 | 861.48 | 918.91 | 837.51 | 908.89 | 19,073 | +0.77(+0.08%) |
Jul 11, 2017 | 928.16 | 957.84 | 877.28 | 908.12 | 11,472 | -21.97(-2.36%) |
Jul 10, 2017 | 989.84 | 999.09 | 918.53 | 930.09 | 8,967 | -47.80(-4.89%) |
Jul 07, 2017 | 989.84 | 1045 | 972.11 | 977.89 | 13,921 | +12.72(+1.32%) |
Jul 06, 2017 | 876.90 | 971.72 | 868.03 | 965.17 | 13,075 | +64.75(+7.19%) |
Jul 05, 2017 | 847.99 | 911.59 | 842.21 | 900.41 | 15,741 | +83.64(+10.24%) |
Jul 03, 2017 | 855.70 | 861.87 | 805.98 | 816.77 | 10,323 | -61.29(-6.98%) |
Jun 30, 2017 | 873.82 | 911.17 | 846.83 | 878.05 | 9,788 | -5.78(-0.65%) |
Jun 29, 2017 | 905.04 | 916.60 | 855.56 | 883.84 | 14,879 | -47.02(-5.05%) |
Jun 28, 2017 | 944.74 | 965.55 | 891.55 | 930.86 | 18,833 | -17.35(-1.83%) |
Jun 27, 2017 | 930.48 | 949.75 | 903.11 | 948.21 | 6,296 | -1.93(-0.20%) |
Jun 26, 2017 | 946.67 | 970.95 | 905.81 | 950.13 | 9,199 | -6.55(-0.68%) |
Jun 23, 2017 | 1026 | 1040 | 955.53 | 956.69 | 10,187 | -82.10(-7.90%) |
Jun 22, 2017 | 1025 | 1045 | 985.21 | 1039 | 11,845 | -8.48(-0.81%) |
Jun 21, 2017 | 961.70 | 1067 | 930.09 | 1047 | 21,953 | +97.91(+10.31%) |
Jun 20, 2017 | 964.40 | 1020 | 935.49 | 949.36 | 18,608 | +31.99(+3.49%) |
Jun 19, 2017 | 903.50 | 926.62 | 888.08 | 917.37 | 6,886 | +5.78(+0.63%) |
Jun 16, 2017 | 910.43 | 952.84 | 907.74 | 911.59 | 5,962 | -28.14(-2.99%) |
Jun 15, 2017 | 882.68 | 957.84 | 861.48 | 939.73 | 12,682 | +65.91(+7.54%) |
Jun 14, 2017 | 790.56 | 880.75 | 790.56 | 873.82 | 15,843 | +98.68(+12.73%) |
Jun 13, 2017 | 844.91 | 845.29 | 772.83 | 775.14 | 12,835 | -64.76(-7.71%) |
Jun 12, 2017 | 824.86 | 853.79 | 796.34 | 839.90 | 9,257 | -13.88(-1.63%) |
Jun 09, 2017 | 955.53 | 957.46 | 838.74 | 853.77 | 15,984 | -111.39(-11.54%) |
Jun 08, 2017 | 953.22 | 969.02 | 915.44 | 965.17 | 10,038 | +22.36(+2.37%) |
Jun 07, 2017 | 853.39 | 948.93 | 836.43 | 942.81 | 21,714 | +104.46(+12.46%) |
Jun 06, 2017 | 912.75 | 925.08 | 832.19 | 838.35 | 11,069 | -71.31(-7.84%) |
Jun 05, 2017 | 923.15 | 927.39 | 886.53 | 909.66 | 7,211 | +10.79(+1.20%) |
Jun 02, 2017 | 876.51 | 925.08 | 869.19 | 898.87 | 14,482 | +49.34(+5.81%) |
Jun 01, 2017 | 869.96 | 890.39 | 821.01 | 849.53 | 13,868 | -32.76(-3.71%) |
May 31, 2017 | 879.98 | 919.68 | 865.03 | 882.29 | 14,445 | +33.53(+3.95%) |
May 30, 2017 | 807.52 | 850.30 | 802.51 | 848.76 | 10,771 | +65.53(+8.37%) |
May 26, 2017 | 785.55 | 809.06 | 776.68 | 783.24 | 9,118 | -8.09(-1.02%) |
May 25, 2017 | 747.39 | 803.42 | 689.57 | 791.33 | 32,345 | +59.36(+8.11%) |
May 24, 2017 | 714.24 | 747.00 | 689.96 | 731.97 | 9,380 | +24.67(+3.49%) |
May 23, 2017 | 702.68 | 725.03 | 698.44 | 707.30 | 7,840 | +1.93(+0.27%) |
May 22, 2017 | 675.31 | 712.70 | 670.68 | 705.37 | 10,172 | +16.19(+2.35%) |
May 19, 2017 | 728.89 | 731.97 | 682.25 | 689.18 | 24,229 | -57.43(-7.69%) |
May 18, 2017 | 753.17 | 770.51 | 728.89 | 746.62 | 10,586 | +6.94(+0.94%) |
May 17, 2017 | 726.19 | 742.76 | 702.68 | 739.68 | 13,154 | +28.91(+4.07%) |
May 16, 2017 | 686.49 | 724.26 | 681.67 | 710.77 | 17,186 | +18.89(+2.73%) |
May 15, 2017 | 652.57 | 701.90 | 645.63 | 691.88 | 14,540 | -13.11(-1.86%) |
May 12, 2017 | 699.59 | 713.08 | 689.18 | 704.99 | 11,117 | +7.71(+1.11%) |
May 11, 2017 | 673.77 | 706.14 | 668.37 | 697.28 | 18,147 | +11.18(+1.63%) |
May 10, 2017 | 710.77 | 718.46 | 672.23 | 686.10 | 23,071 | -50.11(-6.81%) |
May 09, 2017 | 710.00 | 740.06 | 696.89 | 736.21 | 13,678 | +28.91(+4.09%) |
May 08, 2017 | 739.68 | 751.63 | 701.52 | 707.30 | 14,380 | -31.80(-4.30%) |
May 05, 2017 | 836.81 | 836.81 | 736.24 | 739.10 | 25,403 | -96.55(-11.55%) |
May 04, 2017 | 782.46 | 869.19 | 782.46 | 835.66 | 27,030 | +77.86(+10.27%) |
May 03, 2017 | 762.42 | 786.32 | 740.84 | 757.79 | 16,534 | -1.54(-0.20%) |
May 02, 2017 | 747.77 | 778.22 | 713.47 | 759.34 | 13,791 | +15.80(+2.13%) |