Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 445.86 | 448.73 | 441.84 | 442.55 | 566,671 | -2.67(-0.60%) |
Apr 27, 2018 | 444.83 | 446.33 | 441.12 | 445.22 | 437,101 | +1.64(+0.37%) |
Apr 26, 2018 | 435.33 | 446.79 | 434.49 | 443.58 | 840,101 | +8.91(+2.05%) |
Apr 25, 2018 | 436.18 | 437.88 | 432.04 | 434.67 | 843,503 | -1.26(-0.29%) |
Apr 24, 2018 | 443.61 | 443.89 | 432.07 | 435.93 | 1,212,357 | -5.22(-1.18%) |
Apr 23, 2018 | 445.67 | 446.68 | 440.04 | 441.15 | 576,545 | -3.88(-0.87%) |
Apr 20, 2018 | 446.21 | 447.70 | 441.79 | 445.03 | 753,412 | -0.54(-0.12%) |
Apr 19, 2018 | 444.37 | 447.12 | 442.97 | 445.57 | 619,079 | +1.56(+0.35%) |
Apr 18, 2018 | 448.51 | 448.51 | 443.07 | 444.01 | 791,676 | -3.07(-0.69%) |
Apr 17, 2018 | 448.28 | 449.92 | 444.93 | 447.08 | 1,611,793 | +1.69(+0.38%) |
Apr 16, 2018 | 448.06 | 451.00 | 445.24 | 445.39 | 930,394 | +0.07(+0.02%) |
Apr 13, 2018 | 457.70 | 457.70 | 442.21 | 445.32 | 576,444 | -6.99(-1.55%) |
Apr 12, 2018 | 450.04 | 459.51 | 448.91 | 452.32 | 787,897 | +6.53(+1.47%) |
Apr 11, 2018 | 447.30 | 452.69 | 444.39 | 445.78 | 647,401 | -7.34(-1.62%) |
Apr 10, 2018 | 448.85 | 457.30 | 448.06 | 453.12 | 737,156 | +10.88(+2.46%) |
Apr 09, 2018 | 447.32 | 453.29 | 441.46 | 442.24 | 659,357 | +1.03(+0.23%) |
Apr 06, 2018 | 449.25 | 452.95 | 435.57 | 441.21 | 611,043 | -15.68(-3.43%) |
Apr 05, 2018 | 456.32 | 462.13 | 454.43 | 456.89 | 467,001 | +1.77(+0.39%) |
Apr 04, 2018 | 437.69 | 456.74 | 437.58 | 455.12 | 555,314 | +6.43(+1.43%) |
Apr 03, 2018 | 443.36 | 449.67 | 439.81 | 448.68 | 666,943 | +8.26(+1.87%) |
Apr 02, 2018 | 456.35 | 458.05 | 432.84 | 440.43 | 879,196 | -19.28(-4.19%) |
Mar 29, 2018 | 459.71 | 459.71 | 459.71 | 0 | +11.62(+2.59%) | |
Mar 28, 2018 | 453.47 | 455.30 | 444.73 | 448.09 | 585,452 | -3.46(-0.77%) |
Mar 27, 2018 | 459.77 | 462.74 | 447.68 | 451.55 | 602,567 | -7.31(-1.59%) |
Mar 26, 2018 | 449.68 | 459.58 | 446.00 | 458.86 | 791,837 | +16.62(+3.76%) |
Mar 23, 2018 | 460.11 | 460.11 | 440.05 | 442.23 | 772,347 | -15.52(-3.39%) |
Mar 22, 2018 | 471.94 | 473.67 | 456.87 | 457.75 | 823,704 | -21.00(-4.39%) |
Mar 21, 2018 | 474.03 | 486.65 | 472.72 | 478.75 | 565,796 | +5.63(+1.19%) |
Mar 20, 2018 | 473.13 | 473.39 | 468.43 | 473.12 | 449,132 | +3.13(+0.67%) |
Mar 19, 2018 | 478.49 | 478.59 | 465.11 | 469.98 | 653,468 | -8.34(-1.74%) |
Mar 16, 2018 | 474.19 | 480.21 | 473.56 | 478.33 | 726,940 | +4.86(+1.03%) |
Mar 15, 2018 | 475.43 | 478.30 | 471.70 | 473.46 | 369,101 | -0.87(-0.18%) |
Mar 14, 2018 | 480.87 | 480.87 | 473.15 | 474.34 | 402,363 | -4.33(-0.90%) |
Mar 13, 2018 | 489.87 | 490.97 | 477.07 | 478.67 | 562,722 | -6.56(-1.35%) |
Mar 12, 2018 | 490.78 | 491.17 | 482.87 | 485.23 | 484,230 | -4.57(-0.93%) |
Mar 09, 2018 | 473.80 | 491.05 | 473.80 | 489.80 | 960,054 | +20.19(+4.30%) |
Mar 08, 2018 | 465.77 | 470.44 | 464.20 | 469.61 | 694,187 | +5.06(+1.09%) |
Mar 07, 2018 | 465.47 | 456.83 | 464.55 | 549,001 | -1.04(-0.22%) | |
Mar 06, 2018 | 465.88 | 458.37 | 465.60 | 456,562 | +5.33(+1.16%) | |
Mar 05, 2018 | 449.62 | 461.03 | 448.58 | 460.27 | 455,613 | +6.48(+1.43%) |
Mar 02, 2018 | 447.57 | 455.66 | 444.93 | 453.79 | 753,998 | +1.69(+0.37%) |
Mar 01, 2018 | 463.09 | 463.44 | 444.88 | 452.10 | 922,766 | -11.69(-2.52%) |
Feb 28, 2018 | 468.27 | 478.11 | 463.28 | 463.79 | 844,236 | -2.82(-0.60%) |
Feb 27, 2018 | 474.36 | 477.34 | 466.60 | 466.61 | 730,232 | -9.45(-1.99%) |
Feb 26, 2018 | 466.93 | 476.27 | 464.85 | 476.06 | 757,694 | +12.00(+2.59%) |
Feb 23, 2018 | 459.00 | 464.19 | 457.56 | 464.06 | 434,358 | +8.63(+1.89%) |
Feb 22, 2018 | 453.71 | 455.43 | 741,692 | -3.40(-0.74%) | ||
Feb 21, 2018 | 458.02 | 469.38 | 457.87 | 458.83 | 572,735 | +0.81(+0.18%) |
Feb 20, 2018 | 456.67 | 461.25 | 453.51 | 458.02 | 630,411 | +1.27(+0.28%) |
Feb 16, 2018 | 456.76 | 456.76 | 456.76 | 0 | +0.38(+0.08%) | |
Feb 15, 2018 | 461.24 | 462.34 | 448.37 | 456.38 | 767,610 | +0.60(+0.13%) |
Feb 14, 2018 | 437.17 | 456.12 | 435.91 | 455.78 | 778,766 | +15.76(+3.58%) |
Feb 13, 2018 | 440.02 | 611,992 | -3.47(-0.78%) | |||
Feb 12, 2018 | 444.28 | 449.19 | 438.84 | 443.49 | 726,699 | +3.27(+0.74%) |
Feb 09, 2018 | 436.45 | 444.00 | 422.07 | 440.22 | 1,111,885 | +10.24(+2.38%) |
Feb 08, 2018 | 450.96 | 452.86 | 429.67 | 429.98 | 1,229,316 | -19.31(-4.30%) |
Feb 07, 2018 | 451.76 | 453.26 | 449.07 | 449.29 | 792,828 | -2.50(-0.55%) |
Feb 06, 2018 | 431.19 | 454.58 | 428.19 | 451.79 | 1,271,860 | +2.30(+0.51%) |
Feb 05, 2018 | 455.82 | 466.83 | 437.68 | 449.50 | 1,326,967 | -13.35(-2.89%) |
Feb 02, 2018 | 477.15 | 477.15 | 460.73 | 462.85 | 957,382 | -14.24(-2.98%) |
Feb 01, 2018 | 473.90 | 479.02 | 471.65 | 477.09 | 781,371 | +2.86(+0.60%) |
Jan 31, 2018 | 476.77 | 478.59 | 472.41 | 474.23 | 788,331 | -0.41(-0.09%) |
Jan 30, 2018 | 481.19 | 482.40 | 474.55 | 474.64 | 1,008,303 | -10.24(-2.11%) |
Jan 29, 2018 | 494.26 | 494.26 | 484.70 | 484.88 | 723,656 | -10.45(-2.11%) |
Jan 26, 2018 | 488.08 | 495.46 | 487.16 | 495.33 | 611,996 | +9.54(+1.96%) |
Jan 25, 2018 | 493.81 | 493.86 | 483.64 | 485.79 | 1,057,260 | -10.27(-2.07%) |
Jan 24, 2018 | 499.64 | 500.10 | 492.28 | 496.07 | 739,076 | -1.70(-0.34%) |
Jan 23, 2018 | 500.57 | 501.85 | 496.68 | 497.76 | 751,179 | -3.02(-0.60%) |
Jan 22, 2018 | 500.11 | 500.94 | 491.27 | 500.79 | 999,004 | +2.53(+0.51%) |
Jan 19, 2018 | 491.80 | 498.51 | 490.46 | 498.25 | 700,909 | +9.32(+1.91%) |
Jan 18, 2018 | 487.29 | 493.15 | 485.39 | 488.93 | 971,159 | +2.29(+0.47%) |
Jan 17, 2018 | 478.80 | 488.44 | 477.18 | 486.65 | 1,165,545 | +11.40(+2.40%) |
Jan 16, 2018 | 474.92 | 482.69 | 473.61 | 475.24 | 1,616,178 | +6.31(+1.34%) |
Jan 12, 2018 | 468.94 | 468.94 | 468.94 | 0 | +14.87(+3.27%) | |
Jan 11, 2018 | 450.89 | 454.94 | 447.90 | 454.07 | 907,165 | +5.36(+1.19%) |
Jan 10, 2018 | 451.16 | 452.35 | 447.20 | 448.71 | 572,986 | -2.00(-0.44%) |
Jan 09, 2018 | 446.54 | 455.83 | 446.18 | 450.71 | 642,784 | +3.76(+0.84%) |
Jan 08, 2018 | 442.27 | 447.15 | 441.92 | 446.96 | 665,206 | +3.31(+0.75%) |
Jan 05, 2018 | 442.20 | 443.96 | 439.70 | 443.65 | 572,152 | +3.75(+0.85%) |
Jan 04, 2018 | 435.99 | 440.05 | 434.73 | 439.90 | 461,815 | +5.73(+1.32%) |
Jan 03, 2018 | 429.37 | 434.50 | 428.95 | 434.17 | 531,584 | +4.53(+1.06%) |
Jan 02, 2018 | 437.92 | 437.92 | 427.53 | 429.63 | 624,475 | -4.00(-0.92%) |
Dec 29, 2017 | 433.63 | 433.63 | 433.63 | 0 | -3.61(-0.82%) | |
Dec 28, 2017 | 434.72 | 437.51 | 434.48 | 437.24 | 263,468 | +3.09(+0.71%) |
Dec 27, 2017 | 434.19 | 435.25 | 432.41 | 434.15 | 255,908 | +0.51(+0.12%) |
Dec 26, 2017 | 433.31 | 433.87 | 430.51 | 433.64 | 209,711 | +1.35(+0.31%) |
Dec 22, 2017 | 434.45 | 434.45 | 429.36 | 432.29 | 305,931 | -1.24(-0.29%) |
Dec 21, 2017 | 436.03 | 437.83 | 432.94 | 433.53 | 444,155 | -0.81(-0.19%) |
Dec 20, 2017 | 439.30 | 439.30 | 432.65 | 434.34 | 349,064 | -1.07(-0.25%) |
Dec 19, 2017 | 439.57 | 439.57 | 434.77 | 435.42 | 483,154 | -2.57(-0.59%) |
Dec 18, 2017 | 436.41 | 438.49 | 434.78 | 437.98 | 513,286 | +5.90(+1.37%) |
Dec 15, 2017 | 427.55 | 435.32 | 427.44 | 432.08 | 1,061,923 | +4.32(+1.01%) |
Dec 14, 2017 | 434.35 | 434.52 | 427.54 | 427.76 | 398,438 | -4.90(-1.13%) |
Dec 13, 2017 | 436.43 | 438.00 | 431.97 | 432.66 | 571,139 | -4.37(-1.00%) |
Dec 12, 2017 | 437.03 | 437.72 | 431.91 | 437.03 | 510,192 | +4.73(+1.09%) |
Dec 11, 2017 | 434.83 | 435.32 | 431.17 | 432.30 | 471,656 | -2.84(-0.65%) |
Dec 08, 2017 | 434.05 | 436.67 | 431.86 | 435.14 | 558,787 | +2.60(+0.60%) |
Dec 07, 2017 | 431.69 | 435.96 | 431.58 | 432.54 | 493,698 | +0.50(+0.12%) |
Dec 06, 2017 | 427.97 | 436.01 | 427.30 | 432.04 | 458,333 | -0.25(-0.06%) |
Dec 05, 2017 | 433.56 | 435.13 | 431.26 | 432.29 | 594,157 | -1.17(-0.27%) |
Dec 04, 2017 | 423.82 | 428.90 | 433.46 | 849,258 | +9.64(+2.27%) | |
Dec 01, 2017 | 421.78 | 425.78 | 416.07 | 423.82 | 680,812 | +2.86(+0.68%) |
Nov 30, 2017 | 423.27 | 427.52 | 419.59 | 420.96 | 1,275,380 | +0.31(+0.07%) |
Nov 29, 2017 | 416.45 | 424.43 | 415.00 | 420.65 | 815,565 | +6.52(+1.57%) |
Nov 28, 2017 | 405.55 | 414.55 | 403.74 | 414.13 | 532,909 | +9.32(+2.30%) |
Nov 27, 2017 | 403.75 | 406.66 | 403.34 | 404.81 | 404,014 | +1.87(+0.46%) |
Nov 24, 2017 | 404.11 | 405.61 | 402.60 | 402.94 | 160,065 | +0.67(+0.17%) |
Nov 22, 2017 | 404.17 | 406.50 | 401.74 | 402.27 | 315,935 | -2.03(-0.50%) |
Nov 21, 2017 | 401.24 | 405.46 | 400.66 | 404.30 | 524,958 | +5.53(+1.39%) |
Nov 20, 2017 | 398.95 | 400.11 | 397.15 | 398.77 | 466,981 | +0.66(+0.16%) |
Nov 17, 2017 | 396.23 | 402.53 | 396.15 | 398.11 | 601,939 | -0.03(-0.01%) |
Nov 16, 2017 | 397.46 | 398.41 | 395.23 | 398.14 | 294,671 | +2.96(+0.75%) |
Nov 15, 2017 | 392.96 | 396.67 | 389.51 | 395.18 | 560,074 | +0.04(+0.01%) |
Nov 14, 2017 | 389.06 | 395.27 | 388.54 | 395.14 | 435,729 | +4.49(+1.15%) |
Nov 13, 2017 | 388.36 | 390.92 | 387.26 | 390.65 | 594,220 | -0.61(-0.15%) |
Nov 10, 2017 | 391.53 | 393.82 | 389.36 | 391.26 | 362,575 | -0.65(-0.17%) |
Nov 09, 2017 | 394.22 | 396.43 | 388.47 | 391.90 | 541,703 | -4.70(-1.19%) |
Nov 08, 2017 | 396.56 | 398.06 | 395.57 | 396.61 | 431,237 | -0.98(-0.25%) |
Nov 07, 2017 | 399.13 | 402.76 | 396.63 | 397.59 | 286,267 | -1.88(-0.47%) |
Nov 06, 2017 | 402.11 | 402.98 | 399.00 | 399.47 | 287,665 | -2.94(-0.73%) |
Nov 03, 2017 | 397.47 | 403.30 | 396.52 | 402.41 | 518,665 | +3.52(+0.88%) |
Nov 02, 2017 | 394.28 | 400.56 | 394.19 | 398.89 | 629,614 | +4.73(+1.20%) |
Nov 01, 2017 | 397.46 | 397.99 | 393.75 | 394.16 | 535,477 | -1.29(-0.33%) |
Oct 31, 2017 | 396.20 | 397.43 | 394.96 | 395.46 | 491,794 | -1.23(-0.31%) |
Oct 30, 2017 | 399.24 | 399.51 | 396.10 | 396.68 | 382,271 | -2.38(-0.60%) |
Oct 27, 2017 | 397.86 | 401.36 | 395.31 | 399.07 | 515,089 | +1.39(+0.35%) |
Oct 26, 2017 | 396.59 | 399.21 | 395.32 | 397.68 | 589,579 | +3.64(+0.92%) |
Oct 25, 2017 | 397.88 | 398.80 | 390.69 | 394.05 | 766,757 | -3.84(-0.96%) |
Oct 24, 2017 | 401.19 | 401.71 | 396.47 | 397.88 | 607,643 | -0.56(-0.14%) |
Oct 23, 2017 | 400.63 | 402.71 | 397.89 | 398.45 | 520,139 | -1.87(-0.47%) |
Oct 20, 2017 | 411.38 | 411.38 | 399.12 | 400.32 | 633,572 | -0.14(-0.04%) |
Oct 19, 2017 | 398.12 | 401.18 | 396.64 | 400.46 | 552,632 | -0.60(-0.15%) |
Oct 18, 2017 | 401.00 | 401.38 | 398.41 | 401.06 | 494,000 | +1.64(+0.41%) |
Oct 17, 2017 | 400.82 | 401.86 | 397.11 | 399.42 | 514,015 | -2.02(-0.50%) |
Oct 16, 2017 | 400.33 | 402.11 | 398.73 | 401.44 | 506,568 | +2.07(+0.52%) |
Oct 13, 2017 | 403.59 | 406.15 | 399.02 | 399.37 | 761,721 | -4.28(-1.06%) |
Oct 12, 2017 | 399.80 | 407.55 | 398.11 | 403.65 | 1,478,351 | +5.59(+1.41%) |
Oct 11, 2017 | 398.12 | 398.43 | 386.50 | 398.06 | 1,228,399 | +7.09(+1.81%) |
Oct 10, 2017 | 389.09 | 390.97 | 387.73 | 390.97 | 818,600 | +2.55(+0.66%) |
Oct 09, 2017 | 390.48 | 391.24 | 387.75 | 388.42 | 404,355 | -0.65(-0.17%) |
Oct 06, 2017 | 390.08 | 391.29 | 385.85 | 389.06 | 545,967 | -1.02(-0.26%) |
Oct 05, 2017 | 385.15 | 391.07 | 383.80 | 390.08 | 765,524 | +5.48(+1.42%) |
Oct 04, 2017 | 378.68 | 384.63 | 377.11 | 384.61 | 1,000,663 | +5.98(+1.58%) |
Oct 03, 2017 | 377.47 | 378.72 | 375.33 | 378.62 | 644,526 | +0.71(+0.19%) |
Oct 02, 2017 | 376.06 | 378.37 | 375.45 | 377.92 | 496,350 | +2.40(+0.64%) |
Sep 29, 2017 | 373.76 | 376.73 | 372.55 | 375.52 | 544,991 | +0.82(+0.22%) |
Sep 28, 2017 | 371.24 | 375.15 | 369.16 | 374.69 | 563,797 | +6.48(+1.76%) |
Sep 27, 2017 | 368.45 | 364.41 | 368.22 | 488,362 | +3.36(+0.92%) | |
Sep 26, 2017 | 368.44 | 368.44 | 364.36 | 364.86 | 367,210 | -2.71(-0.74%) |
Sep 25, 2017 | 365.77 | 367.71 | 363.83 | 367.57 | 343,569 | +1.80(+0.49%) |
Sep 22, 2017 | 363.71 | 367.16 | 362.77 | 365.77 | 340,295 | +1.56(+0.43%) |
Sep 21, 2017 | 365.14 | 366.09 | 362.34 | 364.21 | 349,222 | -0.37(-0.10%) |
Sep 20, 2017 | 364.83 | 365.53 | 362.31 | 364.58 | 474,908 | +1.41(+0.39%) |
Sep 19, 2017 | 361.74 | 364.28 | 360.28 | 363.17 | 430,893 | +2.48(+0.69%) |
Sep 18, 2017 | 360.65 | 362.60 | 359.94 | 360.69 | 542,977 | +0.60(+0.17%) |
Sep 15, 2017 | 360.65 | 355.39 | 360.09 | 1,012,265 | +2.55(+0.71%) | |
Sep 14, 2017 | 357.63 | 358.64 | 356.49 | 357.54 | 557,540 | +0.14(+0.04%) |
Sep 13, 2017 | 359.79 | 359.82 | 356.20 | 357.40 | 477,897 | -2.56(-0.71%) |
Sep 12, 2017 | 357.92 | 360.07 | 356.70 | 359.96 | 397,522 | +3.81(+1.07%) |
Sep 11, 2017 | 350.66 | 357.84 | 350.66 | 356.16 | 527,680 | +6.79(+1.94%) |
Sep 08, 2017 | 347.03 | 350.89 | 346.58 | 349.36 | 376,729 | +1.43(+0.41%) |
Sep 07, 2017 | 348.06 | 343.87 | 347.93 | 575,423 | +1.73(+0.50%) | |
Sep 06, 2017 | 348.88 | 350.26 | 345.95 | 346.20 | 511,348 | -1.23(-0.35%) |
Sep 05, 2017 | 352.32 | 354.01 | 346.91 | 347.43 | 735,115 | -6.83(-1.93%) |
Sep 01, 2017 | 354.74 | 356.36 | 353.29 | 354.26 | 526,196 | +2.33(+0.66%) |
Aug 31, 2017 | 349.16 | 353.00 | 349.02 | 351.93 | 597,954 | +4.46(+1.28%) |
Aug 30, 2017 | 346.27 | 348.93 | 345.57 | 347.47 | 484,872 | +1.73(+0.50%) |
Aug 29, 2017 | 342.71 | 346.89 | 341.14 | 345.74 | 605,495 | -0.17(-0.05%) |
Aug 28, 2017 | 348.42 | 349.61 | 345.39 | 345.92 | 598,211 | -1.69(-0.49%) |
Aug 25, 2017 | 348.50 | 350.47 | 347.49 | 347.61 | 559,007 | +0.36(+0.10%) |
Aug 24, 2017 | 350.12 | 350.61 | 347.09 | 347.25 | 369,510 | -1.78(-0.51%) |
Aug 23, 2017 | 349.32 | 350.85 | 347.65 | 349.03 | 464,039 | -2.75(-0.78%) |
Aug 22, 2017 | 347.78 | 352.55 | 347.78 | 351.79 | 427,119 | +5.01(+1.44%) |
Aug 21, 2017 | 347.61 | 347.61 | 343.80 | 346.78 | 630,199 | -0.99(-0.28%) |
Aug 18, 2017 | 348.32 | 350.44 | 345.95 | 347.76 | 1,215,809 | -2.83(-0.81%) |
Aug 17, 2017 | 356.41 | 357.60 | 350.39 | 350.60 | 531,646 | -5.95(-1.67%) |
Aug 16, 2017 | 360.45 | 360.47 | 356.09 | 356.55 | 390,659 | -0.99(-0.28%) |
Aug 15, 2017 | 358.89 | 359.93 | 356.44 | 357.53 | 446,567 | +0.16(+0.04%) |
Aug 14, 2017 | 357.15 | 358.79 | 355.86 | 357.37 | 543,764 | +3.26(+0.92%) |
Aug 11, 2017 | 352.44 | 357.52 | 352.43 | 354.12 | 966,689 | +1.23(+0.35%) |
Aug 10, 2017 | 358.05 | 359.04 | 352.63 | 352.89 | 584,706 | -7.22(-2.01%) |
Aug 09, 2017 | 355.91 | 360.30 | 355.04 | 360.11 | 420,436 | +2.10(+0.59%) |
Aug 08, 2017 | 357.16 | 360.60 | 356.50 | 358.01 | 476,368 | +0.79(+0.22%) |
Aug 07, 2017 | 356.52 | 357.96 | 355.67 | 357.21 | 334,754 | +1.13(+0.32%) |
Aug 04, 2017 | 357.83 | 358.28 | 355.65 | 356.08 | 494,222 | +0.42(+0.12%) |
Aug 03, 2017 | 354.28 | 356.57 | 353.98 | 355.66 | 529,424 | +0.38(+0.11%) |
Aug 02, 2017 | 357.79 | 358.94 | 354.28 | 355.28 | 472,988 | -3.70(-1.03%) |
Aug 01, 2017 | 358.72 | 359.63 | 356.76 | 358.98 | 527,923 | +2.88(+0.81%) |
Jul 31, 2017 | 356.06 | 357.31 | 354.53 | 356.10 | 701,152 | +2.11(+0.60%) |
Jul 28, 2017 | 354.82 | 355.73 | 352.23 | 353.98 | 533,298 | -1.26(-0.35%) |
Jul 27, 2017 | 362.70 | 363.46 | 352.28 | 355.25 | 644,768 | -6.01(-1.66%) |
Jul 26, 2017 | 361.03 | 363.61 | 360.05 | 361.26 | 885,435 | +1.13(+0.32%) |
Jul 25, 2017 | 360.66 | 362.33 | 359.11 | 360.12 | 636,001 | +2.53(+0.71%) |
Jul 24, 2017 | 357.01 | 358.23 | 356.78 | 357.59 | 446,009 | -0.27(-0.08%) |
Jul 21, 2017 | 355.65 | 358.62 | 355.19 | 357.87 | 527,839 | +1.14(+0.32%) |
Jul 20, 2017 | 356.99 | 354.84 | 356.72 | 475,001 | +0.69(+0.19%) | |
Jul 19, 2017 | 358.19 | 358.64 | 354.62 | 356.04 | 619,933 | -0.35(-0.10%) |
Jul 18, 2017 | 352.25 | 356.61 | 350.81 | 356.39 | 1,015,807 | +1.88(+0.53%) |
Jul 17, 2017 | 357.32 | 360.47 | 353.05 | 354.51 | 1,493,564 | -11.45(-3.13%) |
Jul 14, 2017 | 364.36 | 369.71 | 363.39 | 365.96 | 917,782 | +0.38(+0.11%) |
Jul 13, 2017 | 364.55 | 366.15 | 363.29 | 365.57 | 572,078 | +2.16(+0.59%) |
Jul 12, 2017 | 361.92 | 364.44 | 360.78 | 363.41 | 561,299 | +2.82(+0.78%) |
Jul 11, 2017 | 364.62 | 364.85 | 358.72 | 360.59 | 607,720 | -3.61(-0.99%) |
Jul 10, 2017 | 360.42 | 366.38 | 360.02 | 364.20 | 619,316 | +3.22(+0.89%) |
Jul 07, 2017 | 356.95 | 361.53 | 355.61 | 360.98 | 467,117 | +6.00(+1.69%) |
Jul 06, 2017 | 356.48 | 357.80 | 354.77 | 354.98 | 402,642 | -2.99(-0.83%) |
Jul 05, 2017 | 358.01 | 358.93 | 355.87 | 357.97 | 535,112 | -0.04(-0.01%) |
Jul 03, 2017 | 355.59 | 359.75 | 354.85 | 358.01 | 455,029 | +5.35(+1.52%) |
Jun 30, 2017 | 355.49 | 356.38 | 352.55 | 352.66 | 601,287 | -0.69(-0.20%) |
Jun 29, 2017 | 358.91 | 359.69 | 351.52 | 353.35 | 897,033 | -3.01(-0.85%) |
Jun 28, 2017 | 355.92 | 356.65 | 352.83 | 356.36 | 468,815 | +3.94(+1.12%) |
Jun 27, 2017 | 355.55 | 356.07 | 352.16 | 352.42 | 499,349 | -2.14(-0.60%) |
Jun 26, 2017 | 353.64 | 355.84 | 352.53 | 354.56 | 466,714 | +2.56(+0.73%) |
Jun 23, 2017 | 354.28 | 355.76 | 350.86 | 352.00 | 972,326 | -1.29(-0.37%) |
Jun 22, 2017 | 350.89 | 354.60 | 350.19 | 353.29 | 430,967 | +2.03(+0.58%) |
Jun 21, 2017 | 355.47 | 355.68 | 350.93 | 351.26 | 695,354 | -3.30(-0.93%) |
Jun 20, 2017 | 356.07 | 357.04 | 354.44 | 354.56 | 583,936 | -3.08(-0.86%) |
Jun 19, 2017 | 353.35 | 357.72 | 352.28 | 357.64 | 686,390 | +6.57(+1.87%) |
Jun 16, 2017 | 353.33 | 353.54 | 350.39 | 351.07 | 1,415,961 | -1.55(-0.44%) |
Jun 15, 2017 | 349.64 | 352.83 | 349.64 | 352.62 | 569,845 | +0.73(+0.21%) |
Jun 14, 2017 | 348.87 | 351.99 | 347.96 | 351.89 | 621,984 | +1.82(+0.52%) |
Jun 13, 2017 | 350.07 | 351.69 | 348.02 | 350.07 | 447,759 | +0.84(+0.24%) |
Jun 12, 2017 | 348.77 | 350.64 | 347.10 | 349.23 | 939,307 | -0.16(-0.05%) |
Jun 09, 2017 | 347.78 | 349.84 | 346.77 | 349.39 | 813,574 | +2.73(+0.79%) |
Jun 08, 2017 | 348.67 | 345.31 | 346.66 | 818,510 | +1.19(+0.35%) | |
Jun 07, 2017 | 346.86 | 347.18 | 345.03 | 345.47 | 699,908 | -0.03(-0.01%) |
Jun 06, 2017 | 343.39 | 347.77 | 343.17 | 345.49 | 800,019 | -0.32(-0.09%) |
Jun 05, 2017 | 346.25 | 348.73 | 345.56 | 345.82 | 508,694 | -0.41(-0.12%) |
Jun 02, 2017 | 343.80 | 347.75 | 342.49 | 346.23 | 1,053,388 | +1.11(+0.32%) |
Jun 01, 2017 | 340.86 | 345.71 | 340.45 | 345.12 | 1,586,038 | +5.54(+1.63%) |
May 31, 2017 | 338.55 | 339.86 | 336.96 | 339.57 | 1,105,325 | +2.01(+0.60%) |
May 30, 2017 | 335.92 | 339.00 | 335.84 | 337.57 | 899,677 | -0.17(-0.05%) |
May 26, 2017 | 335.43 | 338.34 | 334.50 | 337.73 | 888,723 | +0.55(+0.16%) |
May 25, 2017 | 331.56 | 338.49 | 329.98 | 337.19 | 1,168,563 | +8.34(+2.54%) |
May 24, 2017 | 329.38 | 329.38 | 326.10 | 328.85 | 595,897 | +0.28(+0.09%) |
May 23, 2017 | 328.87 | 330.50 | 327.90 | 328.56 | 875,207 | -0.26(-0.08%) |
May 22, 2017 | 328.33 | 331.08 | 327.41 | 328.82 | 800,110 | +2.46(+0.75%) |
May 19, 2017 | 323.21 | 327.73 | 322.41 | 326.37 | 822,197 | +4.02(+1.25%) |
May 18, 2017 | 317.49 | 325.96 | 316.83 | 322.35 | 1,218,742 | +3.99(+1.25%) |
May 17, 2017 | 324.69 | 322.95 | 316.68 | 318.36 | 1,035,706 | -6.33(-1.95%) |
May 16, 2017 | 323.41 | 325.50 | 321.71 | 324.69 | 715,901 | +1.61(+0.50%) |
May 15, 2017 | 320.79 | 324.81 | 319.76 | 323.08 | 670,135 | +3.52(+1.10%) |
May 12, 2017 | 316.76 | 319.63 | 316.30 | 319.56 | 552,086 | +1.87(+0.59%) |
May 11, 2017 | 315.64 | 318.09 | 314.12 | 317.69 | 547,557 | +0.50(+0.16%) |
May 10, 2017 | 315.79 | 317.36 | 313.53 | 317.20 | 487,919 | +1.47(+0.47%) |
May 09, 2017 | 317.24 | 318.51 | 315.02 | 315.73 | 570,087 | -1.56(-0.49%) |
May 08, 2017 | 319.16 | 319.43 | 315.95 | 317.29 | 406,060 | -1.15(-0.36%) |
May 05, 2017 | 317.61 | 318.47 | 316.47 | 318.43 | 646,335 | +0.37(+0.12%) |
May 04, 2017 | 320.62 | 320.62 | 316.39 | 318.06 | 554,773 | -0.81(-0.25%) |
May 03, 2017 | 318.69 | 319.92 | 317.81 | 318.87 | 452,356 | -0.17(-0.05%) |
May 02, 2017 | 318.27 | 319.37 | 317.23 | 319.05 | 457,734 | +1.25(+0.39%) |