Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 641.47 | 641.47 | 641.47 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.35 | 651.90 | 636.51 | 640.68 | 31,831 | +1.33(+0.21%) |
Mar 27, 2018 | 648.19 | 650.73 | 635.34 | 639.35 | 22,954 | -8.64(-1.33%) |
Mar 26, 2018 | 638.88 | 653.73 | 632.99 | 647.99 | 49,054 | +15.78(+2.50%) |
Mar 23, 2018 | 639.97 | 649.77 | 632.17 | 632.22 | 46,510 | -8.22(-1.28%) |
Mar 22, 2018 | 643.81 | 651.70 | 634.83 | 640.43 | 48,275 | -6.96(-1.07%) |
Mar 21, 2018 | 647.92 | 654.06 | 646.70 | 647.39 | 12,398 | -1.15(-0.18%) |
Mar 20, 2018 | 652.09 | 655.01 | 644.70 | 648.54 | 28,310 | -4.18(-0.64%) |
Mar 19, 2018 | 657.14 | 675.44 | 644.40 | 652.72 | 28,309 | -6.36(-0.96%) |
Mar 16, 2018 | 656.32 | 670.48 | 656.32 | 659.08 | 65,155 | +3.13(+0.48%) |
Mar 15, 2018 | 661.66 | 664.32 | 651.91 | 655.95 | 29,338 | -3.54(-0.54%) |
Mar 14, 2018 | 669.63 | 669.63 | 656.77 | 659.49 | 28,170 | -7.22(-1.08%) |
Mar 13, 2018 | 679.63 | 689.87 | 666.21 | 666.70 | 55,352 | -11.74(-1.73%) |
Mar 12, 2018 | 670.67 | 686.56 | 670.67 | 678.44 | 69,378 | +8.14(+1.21%) |
Mar 09, 2018 | 660.21 | 673.53 | 659.16 | 670.30 | 37,945 | +10.56(+1.60%) |
Mar 08, 2018 | 655.94 | 663.07 | 654.44 | 659.74 | 31,647 | +5.05(+0.77%) |
Mar 07, 2018 | 656.26 | 638.88 | 654.69 | 41,334 | +8.12(+1.26%) | |
Mar 06, 2018 | 652.90 | 658.17 | 638.64 | 646.57 | 88,934 | -4.31(-0.66%) |
Mar 05, 2018 | 629.12 | 656.96 | 629.12 | 650.88 | 57,258 | +14.26(+2.24%) |
Mar 02, 2018 | 624.57 | 638.75 | 614.53 | 636.62 | 48,316 | +12.77(+2.05%) |
Mar 01, 2018 | 631.01 | 646.96 | 612.90 | 623.85 | 71,656 | -11.88(-1.87%) |
Feb 28, 2018 | 646.74 | 648.60 | 635.73 | 635.73 | 45,251 | -8.63(-1.34%) |
Feb 27, 2018 | 654.02 | 654.02 | 642.58 | 644.35 | 28,606 | -9.51(-1.45%) |
Feb 26, 2018 | 658.07 | 663.62 | 651.61 | 653.87 | 77,272 | +1.34(+0.21%) |
Feb 23, 2018 | 637.73 | 654.58 | 637.73 | 652.52 | 61,360 | +15.89(+2.50%) |
Feb 22, 2018 | 639.41 | 643.39 | 633.01 | 636.63 | 31,492 | -1.75(-0.27%) |
Feb 21, 2018 | 636.04 | 650.66 | 634.89 | 638.38 | 49,087 | +0.50(+0.08%) |
Feb 20, 2018 | 643.12 | 651.63 | 637.07 | 637.88 | 32,534 | -5.72(-0.89%) |
Feb 16, 2018 | 643.60 | 643.60 | 643.60 | 0 | -7.80(-1.20%) | |
Feb 15, 2018 | 644.60 | 655.06 | 639.62 | 651.39 | 28,291 | +8.21(+1.28%) |
Feb 14, 2018 | 630.30 | 647.33 | 629.40 | 643.19 | 61,682 | +10.68(+1.69%) |
Feb 13, 2018 | 631.04 | 635.01 | 625.79 | 632.51 | 26,465 | +1.41(+0.22%) |
Feb 12, 2018 | 623.89 | 638.77 | 616.34 | 631.10 | 72,809 | +9.84(+1.58%) |
Feb 09, 2018 | 634.22 | 637.21 | 610.47 | 621.26 | 44,765 | -9.67(-1.53%) |
Feb 08, 2018 | 651.49 | 655.73 | 630.93 | 630.93 | 44,403 | -20.75(-3.18%) |
Feb 07, 2018 | 647.21 | 662.43 | 647.21 | 651.68 | 55,916 | +2.61(+0.40%) |
Feb 06, 2018 | 643.49 | 649.83 | 630.98 | 649.07 | 77,412 | -3.76(-0.58%) |
Feb 05, 2018 | 655.81 | 643.56 | 652.84 | 61,336 | -1.17(-0.18%) | |
Feb 02, 2018 | 655.85 | 659.85 | 651.99 | 654.01 | 27,223 | -3.47(-0.53%) |
Feb 01, 2018 | 656.64 | 658.85 | 654.34 | 657.47 | 22,345 | -0.01(-0.00%) |
Jan 31, 2018 | 660.73 | 665.86 | 655.55 | 657.48 | 20,722 | -3.73(-0.56%) |
Jan 30, 2018 | 654.92 | 665.86 | 654.92 | 661.21 | 25,615 | +3.18(+0.48%) |
Jan 29, 2018 | 666.82 | 666.82 | 655.99 | 658.03 | 32,833 | -8.88(-1.33%) |
Jan 26, 2018 | 668.48 | 669.86 | 662.10 | 666.92 | 31,564 | +0.06(+0.01%) |
Jan 25, 2018 | 674.31 | 674.31 | 661.56 | 666.86 | 36,697 | -4.28(-0.64%) |
Jan 24, 2018 | 670.34 | 676.27 | 666.06 | 671.14 | 29,589 | +2.44(+0.36%) |
Jan 23, 2018 | 679.93 | 681.67 | 665.26 | 668.70 | 38,496 | -12.01(-1.76%) |
Jan 22, 2018 | 676.08 | 684.60 | 672.63 | 680.72 | 45,794 | +3.48(+0.51%) |
Jan 19, 2018 | 669.07 | 678.69 | 665.84 | 677.23 | 19,626 | +9.54(+1.43%) |
Jan 18, 2018 | 671.53 | 671.53 | 661.18 | 667.70 | 24,178 | -3.29(-0.49%) |
Jan 17, 2018 | 670.49 | 676.75 | 666.76 | 670.99 | 24,427 | +1.59(+0.24%) |
Jan 16, 2018 | 666.02 | 678.50 | 666.02 | 669.39 | 35,411 | +4.35(+0.65%) |
Jan 12, 2018 | 665.04 | 665.04 | 665.04 | 0 | -4.05(-0.61%) | |
Jan 11, 2018 | 659.32 | 673.21 | 655.99 | 669.10 | 27,565 | +11.40(+1.73%) |
Jan 10, 2018 | 659.04 | 659.32 | 650.58 | 657.70 | 79,950 | -2.53(-0.38%) |
Jan 09, 2018 | 672.33 | 678.27 | 660.20 | 660.23 | 34,142 | -11.41(-1.70%) |
Jan 08, 2018 | 661.38 | 674.22 | 659.68 | 671.64 | 39,221 | +9.81(+1.48%) |
Jan 05, 2018 | 660.41 | 662.37 | 653.89 | 661.83 | 29,046 | +5.25(+0.80%) |
Jan 04, 2018 | 661.24 | 662.67 | 653.12 | 656.58 | 34,057 | -1.96(-0.30%) |
Jan 03, 2018 | 660.08 | 662.11 | 650.12 | 658.54 | 24,674 | -1.00(-0.15%) |
Jan 02, 2018 | 656.51 | 664.97 | 655.27 | 659.54 | 46,658 | +4.55(+0.70%) |
Dec 29, 2017 | 654.99 | 654.99 | 654.99 | 0 | -2.32(-0.35%) | |
Dec 28, 2017 | 658.53 | 662.45 | 650.19 | 657.31 | 19,270 | -3.32(-0.50%) |
Dec 27, 2017 | 660.71 | 668.90 | 654.34 | 660.63 | 46,344 | +0.49(+0.07%) |
Dec 26, 2017 | 649.55 | 661.19 | 647.98 | 660.14 | 24,602 | +12.33(+1.90%) |
Dec 22, 2017 | 662.11 | 662.11 | 645.50 | 647.81 | 19,172 | -14.81(-2.23%) |
Dec 21, 2017 | 646.29 | 668.50 | 646.29 | 662.61 | 56,829 | +15.24(+2.35%) |
Dec 20, 2017 | 636.41 | 650.82 | 630.91 | 647.38 | 49,007 | +13.00(+2.05%) |
Dec 19, 2017 | 633.81 | 650.47 | 629.74 | 634.38 | 46,784 | -0.83(-0.13%) |
Dec 18, 2017 | 638.45 | 642.67 | 628.59 | 635.21 | 87,337 | -2.13(-0.33%) |
Dec 15, 2017 | 636.04 | 646.28 | 625.61 | 637.34 | 97,333 | +2.47(+0.39%) |
Dec 14, 2017 | 646.59 | 649.05 | 631.80 | 634.87 | 56,817 | -10.94(-1.69%) |
Dec 13, 2017 | 648.56 | 653.40 | 636.98 | 645.81 | 85,543 | -1.56(-0.24%) |
Dec 12, 2017 | 643.57 | 651.89 | 638.03 | 647.37 | 92,168 | +6.61(+1.03%) |
Dec 11, 2017 | 631.07 | 647.45 | 631.07 | 640.76 | 51,748 | +10.46(+1.66%) |
Dec 08, 2017 | 629.34 | 631.19 | 622.64 | 630.30 | 26,116 | +2.63(+0.42%) |
Dec 07, 2017 | 631.62 | 631.62 | 621.68 | 627.66 | 41,532 | -4.07(-0.64%) |
Dec 06, 2017 | 639.74 | 642.55 | 628.59 | 631.73 | 38,269 | -8.21(-1.28%) |
Dec 05, 2017 | 654.24 | 654.24 | 639.69 | 639.95 | 41,638 | -13.27(-2.03%) |
Dec 04, 2017 | 651.13 | 660.34 | 651.13 | 653.22 | 28,136 | +6.17(+0.95%) |
Dec 01, 2017 | 640.69 | 647.77 | 633.24 | 647.04 | 45,493 | +7.46(+1.17%) |
Nov 30, 2017 | 644.78 | 647.70 | 633.24 | 639.58 | 45,570 | -1.80(-0.28%) |
Nov 29, 2017 | 636.25 | 650.62 | 632.31 | 641.38 | 51,026 | +5.00(+0.79%) |
Nov 28, 2017 | 621.53 | 642.28 | 619.27 | 636.38 | 74,482 | +18.41(+2.98%) |
Nov 27, 2017 | 618.05 | 623.05 | 611.46 | 617.97 | 32,615 | -1.43(-0.23%) |
Nov 24, 2017 | 622.58 | 623.93 | 609.96 | 619.40 | 28,977 | -2.46(-0.40%) |
Nov 22, 2017 | 628.17 | 628.58 | 621.40 | 621.86 | 26,985 | -5.94(-0.95%) |
Nov 21, 2017 | 627.78 | 631.87 | 618.46 | 627.80 | 31,361 | +2.15(+0.34%) |
Nov 20, 2017 | 621.63 | 637.90 | 621.63 | 625.65 | 37,138 | +5.98(+0.96%) |
Nov 17, 2017 | 621.58 | 622.99 | 618.31 | 619.67 | 19,865 | -3.02(-0.48%) |
Nov 16, 2017 | 621.50 | 625.69 | 617.29 | 622.69 | 31,350 | +2.97(+0.48%) |
Nov 15, 2017 | 618.32 | 622.77 | 616.37 | 619.72 | 43,431 | -2.57(-0.41%) |
Nov 14, 2017 | 619.79 | 629.44 | 618.19 | 622.29 | 42,208 | -0.33(-0.05%) |
Nov 13, 2017 | 626.94 | 629.62 | 618.80 | 622.63 | 61,163 | -12.65(-1.99%) |
Nov 10, 2017 | 642.60 | 646.20 | 631.39 | 635.28 | 39,053 | -8.38(-1.30%) |
Nov 09, 2017 | 630.47 | 649.45 | 629.90 | 643.66 | 44,700 | +9.13(+1.44%) |
Nov 08, 2017 | 618.77 | 636.53 | 582.59 | 634.53 | 117,532 | -8.00(-1.24%) |
Nov 07, 2017 | 651.63 | 652.01 | 639.97 | 642.52 | 38,024 | -8.91(-1.37%) |
Nov 06, 2017 | 642.75 | 659.52 | 642.75 | 651.43 | 32,750 | +6.98(+1.08%) |
Nov 03, 2017 | 640.40 | 653.59 | 622.29 | 644.45 | 105,019 | +3.03(+0.47%) |
Nov 02, 2017 | 663.35 | 668.99 | 633.70 | 641.42 | 33,210 | -23.10(-3.48%) |
Nov 01, 2017 | 664.02 | 664.52 | 656.75 | 664.52 | 53,696 | +5.25(+0.80%) |
Oct 31, 2017 | 667.72 | 667.72 | 652.90 | 659.27 | 77,908 | -9.61(-1.44%) |
Oct 30, 2017 | 652.57 | 670.47 | 652.57 | 668.88 | 56,364 | +12.44(+1.89%) |
Oct 27, 2017 | 651.63 | 656.59 | 617.97 | 656.45 | 79,166 | +6.76(+1.04%) |
Oct 26, 2017 | 677.91 | 677.91 | 648.40 | 649.68 | 60,715 | -29.82(-4.39%) |
Oct 25, 2017 | 685.50 | 685.50 | 672.66 | 679.51 | 22,574 | -4.63(-0.68%) |
Oct 24, 2017 | 692.47 | 692.47 | 681.83 | 684.14 | 28,351 | -6.48(-0.94%) |
Oct 23, 2017 | 692.60 | 695.25 | 687.23 | 690.62 | 36,525 | -0.86(-0.12%) |
Oct 20, 2017 | 681.59 | 697.74 | 681.59 | 691.48 | 26,574 | +11.10(+1.63%) |
Oct 19, 2017 | 675.17 | 684.14 | 673.30 | 680.38 | 20,403 | +1.14(+0.17%) |
Oct 18, 2017 | 683.47 | 686.12 | 677.43 | 679.24 | 29,917 | -3.71(-0.54%) |
Oct 17, 2017 | 703.07 | 703.95 | 681.88 | 682.95 | 36,622 | -21.72(-3.08%) |
Oct 16, 2017 | 706.81 | 710.11 | 700.28 | 704.67 | 27,356 | +0.31(+0.04%) |
Oct 13, 2017 | 698.66 | 707.55 | 697.98 | 704.36 | 17,490 | +6.63(+0.95%) |
Oct 12, 2017 | 704.20 | 706.86 | 695.63 | 697.73 | 68,810 | -6.59(-0.93%) |
Oct 11, 2017 | 696.32 | 705.70 | 696.32 | 704.32 | 43,344 | +8.55(+1.23%) |
Oct 10, 2017 | 687.31 | 697.51 | 686.39 | 695.77 | 46,918 | +8.20(+1.19%) |
Oct 09, 2017 | 691.15 | 698.69 | 686.84 | 687.57 | 32,622 | -3.48(-0.50%) |
Oct 06, 2017 | 687.88 | 692.59 | 684.01 | 691.05 | 23,765 | +2.70(+0.39%) |
Oct 05, 2017 | 691.94 | 699.66 | 684.75 | 688.35 | 27,315 | -3.71(-0.54%) |
Oct 04, 2017 | 675.54 | 694.05 | 675.54 | 692.06 | 26,085 | +12.23(+1.80%) |
Oct 03, 2017 | 673.52 | 679.91 | 672.33 | 679.82 | 38,890 | +10.36(+1.55%) |
Oct 02, 2017 | 667.02 | 671.29 | 665.44 | 669.47 | 30,169 | -1.24(-0.18%) |
Sep 29, 2017 | 660.00 | 673.63 | 659.88 | 670.70 | 30,637 | +9.80(+1.48%) |
Sep 28, 2017 | 662.04 | 663.16 | 654.18 | 660.90 | 60,995 | -0.86(-0.13%) |
Sep 27, 2017 | 671.16 | 672.38 | 656.98 | 661.77 | 42,161 | -7.23(-1.08%) |
Sep 26, 2017 | 671.98 | 674.40 | 668.91 | 668.99 | 29,892 | -2.24(-0.33%) |
Sep 25, 2017 | 667.76 | 671.85 | 666.48 | 671.23 | 21,409 | +0.65(+0.10%) |
Sep 22, 2017 | 660.75 | 682.47 | 658.66 | 670.58 | 46,066 | +8.32(+1.26%) |
Sep 21, 2017 | 669.96 | 670.03 | 657.88 | 662.26 | 20,193 | -8.78(-1.31%) |
Sep 20, 2017 | 677.14 | 677.14 | 666.28 | 671.04 | 36,092 | -6.16(-0.91%) |
Sep 19, 2017 | 685.43 | 693.19 | 675.51 | 677.20 | 59,330 | -9.29(-1.35%) |
Sep 18, 2017 | 685.11 | 687.96 | 683.46 | 686.48 | 33,785 | +2.20(+0.32%) |
Sep 15, 2017 | 679.06 | 684.40 | 677.71 | 684.28 | 66,590 | +5.22(+0.77%) |
Sep 14, 2017 | 681.03 | 686.41 | 677.21 | 679.06 | 40,188 | -2.12(-0.31%) |
Sep 13, 2017 | 686.94 | 690.15 | 679.89 | 681.18 | 37,650 | -8.43(-1.22%) |
Sep 12, 2017 | 693.50 | 700.31 | 685.66 | 689.61 | 36,340 | -6.66(-0.96%) |
Sep 11, 2017 | 693.81 | 699.01 | 693.80 | 696.27 | 20,585 | +5.16(+0.75%) |
Sep 08, 2017 | 686.13 | 692.53 | 678.70 | 691.11 | 33,419 | +4.62(+0.67%) |
Sep 07, 2017 | 702.12 | 702.40 | 684.82 | 686.49 | 19,655 | -14.20(-2.03%) |
Sep 06, 2017 | 698.45 | 702.45 | 696.11 | 700.69 | 25,536 | +4.87(+0.70%) |
Sep 05, 2017 | 701.85 | 707.43 | 693.08 | 695.83 | 18,247 | -7.50(-1.07%) |
Sep 01, 2017 | 706.81 | 706.81 | 699.17 | 703.33 | 18,211 | -1.38(-0.20%) |
Aug 31, 2017 | 697.07 | 710.52 | 697.07 | 704.72 | 31,686 | +7.06(+1.01%) |
Aug 30, 2017 | 689.03 | 697.66 | 688.81 | 697.66 | 13,941 | +10.88(+1.58%) |
Aug 29, 2017 | 690.21 | 692.86 | 683.98 | 686.78 | 21,704 | -7.02(-1.01%) |
Aug 28, 2017 | 688.78 | 696.83 | 685.14 | 693.80 | 42,448 | +5.55(+0.81%) |
Aug 25, 2017 | 686.82 | 694.15 | 680.91 | 688.26 | 24,438 | +4.02(+0.59%) |
Aug 24, 2017 | 693.16 | 693.57 | 684.24 | 684.24 | 14,538 | -9.05(-1.30%) |
Aug 23, 2017 | 695.86 | 702.26 | 692.70 | 693.28 | 40,130 | -1.42(-0.20%) |
Aug 22, 2017 | 690.08 | 696.73 | 687.90 | 694.70 | 23,923 | +5.07(+0.74%) |
Aug 21, 2017 | 687.54 | 690.54 | 687.54 | 689.63 | 20,718 | +2.32(+0.34%) |
Aug 18, 2017 | 679.74 | 689.53 | 678.02 | 687.31 | 31,331 | +7.29(+1.07%) |
Aug 17, 2017 | 686.69 | 689.20 | 679.46 | 680.02 | 28,848 | -7.24(-1.05%) |
Aug 16, 2017 | 685.61 | 688.24 | 683.92 | 687.26 | 29,083 | +0.70(+0.10%) |
Aug 15, 2017 | 683.59 | 690.10 | 677.06 | 686.57 | 69,661 | +2.67(+0.39%) |
Aug 14, 2017 | 688.70 | 690.71 | 681.10 | 683.90 | 26,229 | +0.68(+0.10%) |
Aug 11, 2017 | 673.38 | 688.86 | 671.84 | 683.22 | 43,325 | +8.33(+1.23%) |
Aug 10, 2017 | 691.25 | 696.76 | 674.07 | 674.89 | 52,376 | -17.42(-2.52%) |
Aug 09, 2017 | 692.85 | 700.44 | 687.70 | 692.31 | 56,065 | -1.87(-0.27%) |
Aug 08, 2017 | 690.75 | 730.13 | 686.15 | 694.18 | 86,651 | -10.66(-1.51%) |
Aug 07, 2017 | 713.45 | 713.45 | 702.48 | 704.85 | 38,254 | -0.60(-0.09%) |
Aug 04, 2017 | 707.80 | 707.80 | 704.55 | 705.45 | 9,715 | -0.84(-0.12%) |
Aug 03, 2017 | 703.15 | 708.77 | 703.15 | 706.29 | 15,491 | +3.98(+0.57%) |
Aug 02, 2017 | 705.75 | 709.72 | 698.72 | 702.31 | 34,827 | -2.69(-0.38%) |
Aug 01, 2017 | 704.44 | 710.22 | 703.17 | 705.00 | 48,524 | +0.90(+0.13%) |
Jul 31, 2017 | 703.13 | 710.04 | 702.59 | 704.10 | 37,067 | +1.56(+0.22%) |
Jul 28, 2017 | 697.43 | 703.70 | 696.23 | 702.54 | 36,758 | +5.60(+0.80%) |
Jul 27, 2017 | 692.64 | 700.02 | 686.26 | 696.94 | 33,960 | +6.01(+0.87%) |
Jul 26, 2017 | 695.06 | 697.21 | 690.93 | 690.93 | 15,722 | -3.90(-0.56%) |
Jul 25, 2017 | 691.05 | 700.07 | 688.46 | 694.83 | 47,472 | +3.82(+0.55%) |
Jul 24, 2017 | 684.82 | 692.19 | 683.80 | 691.01 | 23,059 | +5.44(+0.79%) |
Jul 21, 2017 | 682.47 | 686.09 | 679.20 | 685.58 | 14,472 | +1.54(+0.22%) |
Jul 20, 2017 | 683.20 | 689.75 | 679.57 | 684.04 | 21,571 | +2.03(+0.30%) |
Jul 19, 2017 | 678.25 | 682.88 | 676.96 | 682.01 | 19,447 | +6.38(+0.94%) |
Jul 18, 2017 | 682.97 | 682.97 | 675.63 | 675.63 | 29,502 | -6.04(-0.89%) |
Jul 17, 2017 | 684.50 | 684.81 | 681.12 | 681.67 | 12,734 | -2.60(-0.38%) |
Jul 14, 2017 | 682.61 | 685.54 | 681.95 | 684.28 | 14,553 | +0.80(+0.12%) |
Jul 13, 2017 | 678.10 | 687.63 | 675.23 | 683.48 | 31,259 | +3.85(+0.57%) |
Jul 12, 2017 | 669.17 | 680.27 | 668.41 | 679.63 | 33,980 | +12.04(+1.80%) |
Jul 11, 2017 | 670.83 | 675.13 | 664.94 | 667.60 | 43,266 | -3.67(-0.55%) |
Jul 10, 2017 | 671.07 | 675.17 | 665.94 | 671.27 | 55,787 | -0.31(-0.05%) |
Jul 07, 2017 | 673.12 | 677.32 | 670.28 | 671.58 | 24,984 | +0.11(+0.02%) |
Jul 06, 2017 | 675.88 | 677.33 | 670.06 | 671.47 | 87,972 | -8.14(-1.20%) |
Jul 05, 2017 | 668.98 | 683.28 | 665.63 | 679.62 | 66,091 | +13.41(+2.01%) |
Jul 03, 2017 | 665.27 | 672.26 | 662.49 | 666.21 | 47,877 | +7.51(+1.14%) |
Jun 30, 2017 | 660.01 | 662.93 | 655.06 | 658.70 | 22,537 | +0.07(+0.01%) |
Jun 29, 2017 | 658.25 | 660.89 | 649.19 | 658.62 | 61,163 | +1.19(+0.18%) |
Jun 28, 2017 | 660.03 | 661.17 | 651.92 | 657.43 | 58,746 | -1.91(-0.29%) |
Jun 27, 2017 | 663.11 | 666.15 | 654.62 | 659.33 | 37,146 | -3.56(-0.54%) |
Jun 26, 2017 | 660.29 | 668.50 | 656.89 | 662.89 | 33,568 | +2.55(+0.39%) |
Jun 23, 2017 | 664.44 | 665.18 | 657.95 | 660.34 | 48,870 | -3.06(-0.46%) |
Jun 22, 2017 | 677.16 | 679.03 | 661.57 | 663.40 | 41,498 | -13.92(-2.05%) |
Jun 21, 2017 | 674.45 | 679.54 | 665.87 | 677.32 | 35,492 | +6.41(+0.96%) |
Jun 20, 2017 | 670.06 | 671.15 | 660.09 | 670.91 | 36,967 | -1.46(-0.22%) |
Jun 19, 2017 | 672.67 | 678.97 | 670.51 | 672.37 | 18,320 | +2.90(+0.43%) |
Jun 16, 2017 | 662.67 | 675.61 | 662.34 | 669.47 | 43,794 | +6.74(+1.02%) |
Jun 15, 2017 | 664.90 | 667.91 | 662.04 | 662.74 | 19,717 | -2.47(-0.37%) |
Jun 14, 2017 | 660.87 | 667.13 | 660.63 | 665.21 | 33,598 | +3.74(+0.57%) |
Jun 13, 2017 | 664.14 | 667.13 | 656.02 | 661.47 | 66,175 | -1.27(-0.19%) |
Jun 12, 2017 | 676.96 | 676.96 | 657.43 | 662.74 | 54,780 | -8.35(-1.24%) |
Jun 09, 2017 | 677.18 | 678.54 | 668.89 | 671.08 | 35,573 | +1.07(+0.16%) |
Jun 08, 2017 | 677.00 | 679.17 | 667.18 | 670.01 | 30,690 | -7.73(-1.14%) |
Jun 07, 2017 | 670.82 | 678.83 | 670.82 | 677.74 | 27,313 | +7.11(+1.06%) |
Jun 06, 2017 | 671.57 | 678.47 | 669.73 | 670.63 | 30,535 | -1.57(-0.23%) |
Jun 05, 2017 | 676.53 | 677.51 | 671.95 | 672.20 | 20,094 | -5.12(-0.76%) |
Jun 02, 2017 | 675.58 | 680.42 | 671.16 | 677.32 | 33,802 | +0.52(+0.08%) |
Jun 01, 2017 | 659.16 | 677.13 | 659.16 | 676.80 | 42,682 | +10.97(+1.65%) |
May 31, 2017 | 666.40 | 674.03 | 663.50 | 665.83 | 43,551 | +2.88(+0.43%) |
May 30, 2017 | 662.84 | 667.13 | 649.52 | 662.95 | 35,180 | +1.60(+0.24%) |
May 26, 2017 | 648.97 | 664.72 | 647.72 | 661.35 | 38,681 | +10.90(+1.68%) |
May 25, 2017 | 647.15 | 652.95 | 646.66 | 650.45 | 34,307 | +5.72(+0.89%) |
May 24, 2017 | 644.26 | 648.27 | 641.09 | 644.73 | 35,357 | +2.16(+0.34%) |
May 23, 2017 | 638.72 | 646.76 | 635.41 | 642.57 | 33,661 | +4.79(+0.75%) |
May 22, 2017 | 641.83 | 643.91 | 634.41 | 637.78 | 29,285 | +0.08(+0.01%) |
May 19, 2017 | 630.82 | 642.85 | 630.78 | 637.71 | 59,571 | +5.86(+0.93%) |
May 18, 2017 | 620.20 | 635.88 | 620.20 | 631.85 | 55,923 | +11.21(+1.81%) |
May 17, 2017 | 624.27 | 636.27 | 618.57 | 620.64 | 58,966 | -3.63(-0.58%) |
May 16, 2017 | 613.39 | 626.99 | 611.79 | 624.27 | 39,394 | +11.03(+1.80%) |
May 15, 2017 | 621.05 | 623.48 | 611.05 | 613.24 | 64,216 | -6.06(-0.98%) |
May 12, 2017 | 620.43 | 623.74 | 616.20 | 619.30 | 34,661 | -1.96(-0.32%) |
May 11, 2017 | 616.09 | 625.47 | 613.67 | 621.26 | 28,071 | +5.25(+0.85%) |
May 10, 2017 | 610.12 | 617.89 | 608.49 | 616.01 | 18,960 | +4.08(+0.67%) |
May 09, 2017 | 619.89 | 628.30 | 610.71 | 611.93 | 24,488 | -5.98(-0.97%) |
May 08, 2017 | 623.11 | 631.39 | 611.97 | 617.91 | 48,537 | -7.05(-1.13%) |
May 05, 2017 | 610.49 | 627.54 | 606.84 | 624.96 | 51,737 | +10.59(+1.72%) |
May 04, 2017 | 620.39 | 620.39 | 608.69 | 614.37 | 48,637 | -7.40(-1.19%) |
May 03, 2017 | 626.43 | 629.58 | 617.02 | 621.77 | 50,642 | -5.58(-0.89%) |
May 02, 2017 | 632.94 | 637.35 | 625.84 | 627.35 | 42,102 | -3.38(-0.54%) |
May 01, 2017 | 633.28 | 635.44 | 624.28 | 630.73 | 47,200 | +0.35(+0.06%) |
Apr 28, 2017 | 627.15 | 636.52 | 626.90 | 630.38 | 36,357 | +0.48(+0.08%) |
Apr 27, 2017 | 626.11 | 633.83 | 623.07 | 629.90 | 29,099 | +2.97(+0.47%) |
Apr 26, 2017 | 622.70 | 634.25 | 622.70 | 626.93 | 35,279 | +2.10(+0.34%) |
Apr 25, 2017 | 625.89 | 630.88 | 622.38 | 624.83 | 38,098 | -0.14(-0.02%) |
Apr 24, 2017 | 619.41 | 630.41 | 617.08 | 624.97 | 80,159 | +10.64(+1.73%) |
Apr 21, 2017 | 611.55 | 616.65 | 609.94 | 614.33 | 42,922 | +1.29(+0.21%) |
Apr 20, 2017 | 606.27 | 619.09 | 605.43 | 613.03 | 44,120 | +8.62(+1.43%) |
Apr 19, 2017 | 591.40 | 610.28 | 591.40 | 604.42 | 96,364 | +16.56(+2.82%) |
Apr 18, 2017 | 591.35 | 594.35 | 585.02 | 587.86 | 24,607 | -3.65(-0.62%) |
Apr 17, 2017 | 588.49 | 592.04 | 587.33 | 591.51 | 43,262 | +3.02(+0.51%) |
Apr 13, 2017 | 589.10 | 593.95 | 580.70 | 588.49 | 45,383 | -3.19(-0.54%) |
Apr 12, 2017 | 583.97 | 594.35 | 582.43 | 591.68 | 64,004 | +7.94(+1.36%) |
Apr 11, 2017 | 583.36 | 586.92 | 581.67 | 583.74 | 48,386 | +0.87(+0.15%) |
Apr 10, 2017 | 584.87 | 586.69 | 581.02 | 582.87 | 20,777 | -5.93(-1.01%) |
Apr 07, 2017 | 587.65 | 592.84 | 585.31 | 588.80 | 40,198 | -0.55(-0.09%) |
Apr 06, 2017 | 582.43 | 594.88 | 581.51 | 589.36 | 40,106 | +4.21(+0.72%) |
Apr 05, 2017 | 586.22 | 590.74 | 584.53 | 585.15 | 28,391 | -3.35(-0.57%) |
Apr 04, 2017 | 586.20 | 592.06 | 585.11 | 588.50 | 45,300 | +3.25(+0.55%) |