Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 616.45 | 616.46 | 593.21 | 593.21 | 42,128 | -16.58(-2.72%) |
Apr 27, 2018 | 644.48 | 644.48 | 604.40 | 609.79 | 84,209 | -34.34(-5.33%) |
Apr 26, 2018 | 651.21 | 652.73 | 644.14 | 644.14 | 22,750 | -6.83(-1.05%) |
Apr 25, 2018 | 646.64 | 651.52 | 641.87 | 650.96 | 38,423 | +7.28(+1.13%) |
Apr 24, 2018 | 648.75 | 648.75 | 640.20 | 643.68 | 24,148 | -3.14(-0.49%) |
Apr 23, 2018 | 645.97 | 650.53 | 640.88 | 646.82 | 19,476 | +3.79(+0.59%) |
Apr 20, 2018 | 650.04 | 651.60 | 642.60 | 643.02 | 21,713 | -5.95(-0.92%) |
Apr 19, 2018 | 649.14 | 651.97 | 648.30 | 648.97 | 12,638 | +0.22(+0.03%) |
Apr 18, 2018 | 652.10 | 653.95 | 646.81 | 648.76 | 26,346 | -1.44(-0.22%) |
Apr 17, 2018 | 646.95 | 653.15 | 644.74 | 650.20 | 36,125 | +7.71(+1.20%) |
Apr 16, 2018 | 639.95 | 646.22 | 639.95 | 642.49 | 25,973 | +4.45(+0.70%) |
Apr 13, 2018 | 648.59 | 648.84 | 636.95 | 638.05 | 22,796 | -9.23(-1.43%) |
Apr 12, 2018 | 649.14 | 649.14 | 640.87 | 647.27 | 111,660 | +0.94(+0.15%) |
Apr 11, 2018 | 639.01 | 647.18 | 637.01 | 646.33 | 61,706 | +4.29(+0.67%) |
Apr 10, 2018 | 639.13 | 644.44 | 637.30 | 642.04 | 30,158 | +8.22(+1.30%) |
Apr 09, 2018 | 639.34 | 646.34 | 633.82 | 633.82 | 19,569 | -3.82(-0.60%) |
Apr 06, 2018 | 640.93 | 645.41 | 629.04 | 637.64 | 23,163 | -7.62(-1.18%) |
Apr 05, 2018 | 636.62 | 646.59 | 636.25 | 645.27 | 40,927 | +11.20(+1.77%) |
Apr 04, 2018 | 622.52 | 640.03 | 619.25 | 634.07 | 38,901 | +7.45(+1.19%) |
Apr 03, 2018 | 630.46 | 649.25 | 619.64 | 626.61 | 69,143 | -1.59(-0.25%) |
Apr 02, 2018 | 640.76 | 644.38 | 625.69 | 628.20 | 42,587 | -13.57(-2.11%) |
Mar 29, 2018 | 641.77 | 641.77 | 641.77 | 0 | +0.78(+0.12%) | |
Mar 28, 2018 | 639.65 | 652.21 | 636.82 | 640.99 | 31,816 | +1.34(+0.21%) |
Mar 27, 2018 | 648.50 | 651.04 | 635.64 | 639.65 | 22,943 | -8.65(-1.33%) |
Mar 26, 2018 | 639.18 | 654.04 | 633.29 | 648.30 | 49,031 | +15.79(+2.50%) |
Mar 23, 2018 | 640.27 | 650.08 | 632.47 | 632.52 | 46,488 | -8.22(-1.28%) |
Mar 22, 2018 | 644.12 | 652.01 | 635.13 | 640.74 | 48,252 | -6.96(-1.07%) |
Mar 21, 2018 | 648.23 | 654.37 | 647.00 | 647.69 | 12,392 | -1.15(-0.18%) |
Mar 20, 2018 | 652.40 | 655.32 | 645.00 | 648.84 | 28,297 | -4.18(-0.64%) |
Mar 19, 2018 | 657.46 | 675.76 | 644.71 | 653.03 | 28,296 | -6.36(-0.96%) |
Mar 16, 2018 | 656.63 | 670.79 | 656.63 | 659.39 | 65,125 | +3.13(+0.48%) |
Mar 15, 2018 | 661.98 | 664.64 | 652.22 | 656.26 | 29,324 | -3.54(-0.54%) |
Mar 14, 2018 | 669.95 | 669.95 | 657.08 | 659.80 | 28,156 | -7.22(-1.08%) |
Mar 13, 2018 | 679.96 | 690.19 | 666.52 | 667.02 | 55,326 | -11.74(-1.73%) |
Mar 12, 2018 | 670.99 | 686.88 | 670.99 | 678.76 | 69,345 | +8.14(+1.21%) |
Mar 09, 2018 | 660.52 | 673.85 | 659.47 | 670.62 | 37,927 | +10.56(+1.60%) |
Mar 08, 2018 | 656.25 | 663.39 | 654.75 | 660.05 | 31,632 | +5.05(+0.77%) |
Mar 07, 2018 | 656.57 | 639.18 | 655.00 | 41,315 | +8.13(+1.26%) | |
Mar 06, 2018 | 653.21 | 658.48 | 638.95 | 646.87 | 88,892 | -4.32(-0.66%) |
Mar 05, 2018 | 629.41 | 657.27 | 629.41 | 651.19 | 57,231 | +14.26(+2.24%) |
Mar 02, 2018 | 624.87 | 639.05 | 614.82 | 636.92 | 48,293 | +12.78(+2.05%) |
Mar 01, 2018 | 631.31 | 647.26 | 613.19 | 624.15 | 71,622 | -11.88(-1.87%) |
Feb 28, 2018 | 647.05 | 648.91 | 636.03 | 636.03 | 45,230 | -8.63(-1.34%) |
Feb 27, 2018 | 654.33 | 654.33 | 642.88 | 644.66 | 28,592 | -9.52(-1.45%) |
Feb 26, 2018 | 658.38 | 663.94 | 651.91 | 654.18 | 77,236 | +1.35(+0.21%) |
Feb 23, 2018 | 638.03 | 654.89 | 638.03 | 652.83 | 61,331 | +15.90(+2.50%) |
Feb 22, 2018 | 639.71 | 643.69 | 633.31 | 636.93 | 31,478 | -1.75(-0.27%) |
Feb 21, 2018 | 636.35 | 650.97 | 635.19 | 638.68 | 49,064 | +0.50(+0.08%) |
Feb 20, 2018 | 643.43 | 651.93 | 637.37 | 638.18 | 32,518 | -5.73(-0.89%) |
Feb 16, 2018 | 643.90 | 643.90 | 643.90 | 0 | -7.80(-1.20%) | |
Feb 15, 2018 | 644.91 | 655.37 | 639.92 | 651.70 | 28,277 | +8.21(+1.28%) |
Feb 14, 2018 | 630.60 | 647.63 | 629.70 | 643.49 | 61,653 | +10.69(+1.69%) |
Feb 13, 2018 | 631.33 | 635.31 | 626.09 | 632.81 | 26,453 | +1.41(+0.22%) |
Feb 12, 2018 | 624.19 | 639.08 | 616.63 | 631.40 | 72,774 | +9.85(+1.58%) |
Feb 09, 2018 | 634.52 | 637.51 | 610.76 | 621.55 | 44,743 | -9.68(-1.53%) |
Feb 08, 2018 | 651.79 | 656.04 | 631.23 | 631.23 | 44,382 | -20.76(-3.18%) |
Feb 07, 2018 | 647.52 | 662.75 | 647.52 | 651.99 | 55,890 | +2.61(+0.40%) |
Feb 06, 2018 | 643.79 | 650.14 | 631.27 | 649.38 | 77,376 | -3.76(-0.58%) |
Feb 05, 2018 | 656.12 | 643.87 | 653.14 | 61,307 | -1.17(-0.18%) | |
Feb 02, 2018 | 656.16 | 660.16 | 652.30 | 654.32 | 27,211 | -3.47(-0.53%) |
Feb 01, 2018 | 656.96 | 659.16 | 654.64 | 657.78 | 22,334 | -0.01(-0.00%) |
Jan 31, 2018 | 661.05 | 666.17 | 655.86 | 657.79 | 20,713 | -3.73(-0.56%) |
Jan 30, 2018 | 655.23 | 666.17 | 655.23 | 661.52 | 25,603 | +3.18(+0.48%) |
Jan 29, 2018 | 667.14 | 667.14 | 656.30 | 658.34 | 32,818 | -8.89(-1.33%) |
Jan 26, 2018 | 668.80 | 670.18 | 662.41 | 667.23 | 31,549 | +0.06(+0.01%) |
Jan 25, 2018 | 674.63 | 674.63 | 661.88 | 667.18 | 36,679 | -4.29(-0.64%) |
Jan 24, 2018 | 670.66 | 676.60 | 666.38 | 671.46 | 29,575 | +2.44(+0.36%) |
Jan 23, 2018 | 680.25 | 681.99 | 665.57 | 669.02 | 38,477 | -12.02(-1.76%) |
Jan 22, 2018 | 676.40 | 684.92 | 672.95 | 681.04 | 45,773 | +3.48(+0.51%) |
Jan 19, 2018 | 669.38 | 679.01 | 666.15 | 677.55 | 19,617 | +9.54(+1.43%) |
Jan 18, 2018 | 671.85 | 671.85 | 661.49 | 668.01 | 24,167 | -3.29(-0.49%) |
Jan 17, 2018 | 670.81 | 677.07 | 667.07 | 671.30 | 24,416 | +1.59(+0.24%) |
Jan 16, 2018 | 666.34 | 678.82 | 666.34 | 669.71 | 35,395 | +4.35(+0.65%) |
Jan 12, 2018 | 665.36 | 665.36 | 665.36 | 0 | -4.05(-0.61%) | |
Jan 11, 2018 | 659.63 | 673.53 | 656.30 | 669.41 | 27,552 | +11.40(+1.73%) |
Jan 10, 2018 | 659.35 | 659.63 | 650.89 | 658.01 | 79,912 | -2.53(-0.38%) |
Jan 09, 2018 | 672.64 | 678.59 | 660.51 | 660.54 | 34,126 | -11.41(-1.70%) |
Jan 08, 2018 | 661.69 | 674.54 | 660.00 | 671.96 | 39,203 | +9.81(+1.48%) |
Jan 05, 2018 | 660.72 | 662.68 | 654.20 | 662.14 | 29,032 | +5.25(+0.80%) |
Jan 04, 2018 | 661.55 | 662.98 | 653.42 | 656.89 | 34,041 | -1.97(-0.30%) |
Jan 03, 2018 | 660.39 | 662.42 | 650.42 | 658.86 | 24,662 | -1.00(-0.15%) |
Jan 02, 2018 | 656.83 | 665.28 | 655.58 | 659.85 | 46,636 | +4.56(+0.70%) |
Dec 29, 2017 | 655.30 | 655.30 | 655.30 | 0 | -2.32(-0.35%) | |
Dec 28, 2017 | 658.84 | 662.76 | 650.50 | 657.62 | 19,260 | -3.33(-0.50%) |
Dec 27, 2017 | 661.03 | 669.22 | 654.65 | 660.94 | 46,322 | +0.49(+0.07%) |
Dec 26, 2017 | 649.86 | 661.50 | 648.29 | 660.45 | 24,591 | +12.33(+1.90%) |
Dec 22, 2017 | 662.42 | 662.42 | 645.80 | 648.11 | 19,163 | -14.81(-2.23%) |
Dec 21, 2017 | 646.60 | 668.82 | 646.60 | 662.93 | 56,802 | +15.24(+2.35%) |
Dec 20, 2017 | 636.71 | 651.12 | 631.21 | 647.68 | 48,984 | +13.01(+2.05%) |
Dec 19, 2017 | 634.11 | 650.78 | 630.04 | 634.68 | 46,762 | -0.83(-0.13%) |
Dec 18, 2017 | 638.75 | 642.98 | 628.88 | 635.51 | 87,296 | -2.13(-0.33%) |
Dec 15, 2017 | 636.34 | 646.59 | 625.90 | 637.64 | 97,287 | +2.47(+0.39%) |
Dec 14, 2017 | 646.89 | 649.36 | 632.10 | 635.17 | 56,790 | -10.95(-1.69%) |
Dec 13, 2017 | 648.87 | 653.71 | 637.28 | 646.12 | 85,502 | -1.56(-0.24%) |
Dec 12, 2017 | 643.88 | 652.20 | 638.33 | 647.68 | 92,124 | +6.62(+1.03%) |
Dec 11, 2017 | 631.37 | 647.76 | 631.37 | 641.06 | 51,723 | +10.46(+1.66%) |
Dec 08, 2017 | 629.64 | 631.49 | 622.93 | 630.60 | 26,104 | +2.64(+0.42%) |
Dec 07, 2017 | 631.92 | 631.92 | 621.97 | 627.96 | 41,513 | -4.07(-0.64%) |
Dec 06, 2017 | 640.05 | 642.86 | 628.88 | 632.03 | 38,251 | -8.22(-1.28%) |
Dec 05, 2017 | 654.55 | 654.55 | 639.99 | 640.25 | 41,618 | -13.28(-2.03%) |
Dec 04, 2017 | 651.44 | 660.65 | 651.44 | 653.53 | 28,123 | +6.18(+0.95%) |
Dec 01, 2017 | 641.00 | 648.08 | 633.54 | 647.35 | 45,471 | +7.46(+1.17%) |
Nov 30, 2017 | 645.09 | 648.01 | 633.54 | 639.89 | 45,548 | -1.80(-0.28%) |
Nov 29, 2017 | 636.55 | 650.93 | 632.61 | 641.68 | 51,002 | +5.00(+0.79%) |
Nov 28, 2017 | 621.82 | 642.58 | 619.57 | 636.68 | 74,447 | +18.42(+2.98%) |
Nov 27, 2017 | 618.35 | 623.35 | 611.75 | 618.26 | 32,600 | -1.43(-0.23%) |
Nov 24, 2017 | 622.88 | 624.23 | 610.25 | 619.70 | 28,963 | -2.46(-0.40%) |
Nov 22, 2017 | 628.47 | 628.88 | 621.69 | 622.16 | 26,972 | -5.94(-0.95%) |
Nov 21, 2017 | 628.07 | 632.17 | 618.76 | 628.10 | 31,346 | +2.15(+0.34%) |
Nov 20, 2017 | 621.92 | 638.20 | 621.92 | 625.95 | 37,121 | +5.98(+0.96%) |
Nov 17, 2017 | 621.87 | 623.28 | 618.60 | 619.97 | 19,856 | -3.02(-0.48%) |
Nov 16, 2017 | 621.79 | 625.99 | 617.58 | 622.99 | 31,335 | +2.97(+0.48%) |
Nov 15, 2017 | 618.61 | 623.06 | 616.66 | 620.01 | 43,410 | -2.58(-0.41%) |
Nov 14, 2017 | 620.08 | 629.74 | 618.48 | 622.59 | 42,188 | -0.33(-0.05%) |
Nov 13, 2017 | 627.24 | 629.92 | 619.10 | 622.92 | 61,134 | -12.66(-1.99%) |
Nov 10, 2017 | 642.90 | 646.51 | 631.69 | 635.58 | 39,035 | -8.38(-1.30%) |
Nov 09, 2017 | 630.77 | 649.76 | 630.20 | 643.96 | 44,679 | +9.13(+1.44%) |
Nov 08, 2017 | 619.07 | 636.83 | 582.86 | 634.83 | 117,477 | -8.00(-1.24%) |
Nov 07, 2017 | 651.94 | 652.32 | 640.27 | 642.83 | 38,006 | -8.91(-1.37%) |
Nov 06, 2017 | 643.06 | 659.83 | 643.06 | 651.74 | 32,735 | +6.99(+1.08%) |
Nov 03, 2017 | 640.70 | 653.90 | 622.59 | 644.75 | 104,970 | +3.03(+0.47%) |
Nov 02, 2017 | 663.66 | 669.31 | 634.00 | 641.72 | 33,194 | -23.11(-3.48%) |
Nov 01, 2017 | 664.34 | 664.83 | 657.06 | 664.83 | 53,670 | +5.25(+0.80%) |
Oct 31, 2017 | 668.04 | 668.04 | 653.21 | 659.58 | 77,871 | -9.62(-1.44%) |
Oct 30, 2017 | 652.88 | 670.79 | 652.88 | 669.20 | 56,337 | +12.44(+1.89%) |
Oct 27, 2017 | 651.94 | 656.90 | 618.26 | 656.76 | 79,129 | +6.76(+1.04%) |
Oct 26, 2017 | 678.23 | 678.23 | 648.71 | 649.99 | 60,686 | -29.84(-4.39%) |
Oct 25, 2017 | 685.82 | 685.82 | 672.98 | 679.83 | 22,563 | -4.64(-0.68%) |
Oct 24, 2017 | 692.80 | 692.80 | 682.15 | 684.47 | 28,338 | -6.49(-0.94%) |
Oct 23, 2017 | 692.93 | 695.58 | 687.55 | 690.95 | 36,508 | -0.86(-0.12%) |
Oct 20, 2017 | 681.91 | 698.07 | 681.91 | 691.81 | 26,561 | +11.10(+1.63%) |
Oct 19, 2017 | 675.49 | 684.47 | 673.62 | 680.70 | 20,394 | +1.14(+0.17%) |
Oct 18, 2017 | 683.80 | 686.45 | 677.75 | 679.56 | 29,903 | -3.72(-0.54%) |
Oct 17, 2017 | 703.40 | 704.29 | 682.20 | 683.28 | 36,605 | -21.72(-3.08%) |
Oct 16, 2017 | 707.15 | 710.45 | 700.61 | 705.00 | 27,343 | +0.31(+0.04%) |
Oct 13, 2017 | 698.99 | 707.88 | 698.31 | 704.70 | 17,482 | +6.63(+0.95%) |
Oct 12, 2017 | 704.53 | 707.20 | 695.96 | 698.06 | 68,777 | -6.59(-0.93%) |
Oct 11, 2017 | 696.65 | 706.03 | 696.65 | 704.65 | 43,323 | +8.55(+1.23%) |
Oct 10, 2017 | 687.63 | 697.84 | 686.72 | 696.10 | 46,896 | +8.21(+1.19%) |
Oct 09, 2017 | 691.47 | 699.02 | 687.16 | 687.89 | 32,607 | -3.49(-0.50%) |
Oct 06, 2017 | 688.21 | 692.92 | 684.34 | 691.38 | 23,753 | +2.70(+0.39%) |
Oct 05, 2017 | 692.27 | 699.99 | 685.08 | 688.68 | 27,303 | -3.71(-0.54%) |
Oct 04, 2017 | 675.86 | 694.38 | 675.86 | 692.38 | 26,073 | +12.24(+1.80%) |
Oct 03, 2017 | 673.84 | 680.23 | 672.65 | 680.14 | 38,871 | +10.36(+1.55%) |
Oct 02, 2017 | 667.34 | 671.61 | 665.75 | 669.78 | 30,154 | -1.24(-0.18%) |
Sep 29, 2017 | 660.32 | 673.95 | 660.20 | 671.02 | 30,622 | +9.80(+1.48%) |
Sep 28, 2017 | 662.35 | 663.48 | 654.49 | 661.22 | 60,966 | -0.86(-0.13%) |
Sep 27, 2017 | 671.48 | 672.70 | 657.29 | 662.08 | 42,141 | -7.23(-1.08%) |
Sep 26, 2017 | 672.29 | 674.72 | 669.23 | 669.31 | 29,878 | -2.24(-0.33%) |
Sep 25, 2017 | 668.08 | 672.17 | 666.79 | 671.55 | 21,399 | +0.65(+0.10%) |
Sep 22, 2017 | 661.06 | 682.79 | 658.97 | 670.90 | 46,044 | +8.33(+1.26%) |
Sep 21, 2017 | 670.28 | 670.35 | 658.20 | 662.57 | 20,184 | -8.78(-1.31%) |
Sep 20, 2017 | 677.46 | 677.46 | 666.59 | 671.36 | 36,075 | -6.16(-0.91%) |
Sep 19, 2017 | 685.76 | 693.52 | 675.83 | 677.52 | 59,302 | -9.29(-1.35%) |
Sep 18, 2017 | 685.43 | 688.29 | 683.79 | 686.81 | 33,769 | +2.20(+0.32%) |
Sep 15, 2017 | 679.38 | 684.73 | 678.03 | 684.61 | 66,558 | +5.22(+0.77%) |
Sep 14, 2017 | 681.35 | 686.73 | 677.53 | 679.38 | 40,169 | -2.12(-0.31%) |
Sep 13, 2017 | 687.26 | 690.48 | 680.21 | 681.50 | 37,633 | -8.44(-1.22%) |
Sep 12, 2017 | 693.82 | 700.64 | 685.99 | 689.94 | 36,323 | -6.66(-0.96%) |
Sep 11, 2017 | 694.14 | 699.34 | 694.13 | 696.60 | 20,576 | +5.17(+0.75%) |
Sep 08, 2017 | 686.46 | 692.86 | 679.03 | 691.44 | 33,403 | +4.62(+0.67%) |
Sep 07, 2017 | 702.45 | 702.74 | 685.14 | 686.82 | 19,646 | -14.21(-2.03%) |
Sep 06, 2017 | 698.78 | 702.78 | 696.43 | 701.02 | 25,524 | +4.87(+0.70%) |
Sep 05, 2017 | 702.18 | 707.77 | 693.41 | 696.16 | 18,238 | -7.51(-1.07%) |
Sep 01, 2017 | 707.15 | 707.15 | 699.50 | 703.66 | 18,203 | -1.38(-0.20%) |
Aug 31, 2017 | 697.40 | 710.86 | 697.40 | 705.05 | 31,671 | +7.06(+1.01%) |
Aug 30, 2017 | 689.35 | 697.99 | 689.14 | 697.99 | 13,935 | +10.88(+1.58%) |
Aug 29, 2017 | 690.53 | 693.19 | 684.30 | 687.11 | 21,694 | -7.02(-1.01%) |
Aug 28, 2017 | 689.10 | 697.16 | 685.46 | 694.13 | 42,428 | +5.55(+0.81%) |
Aug 25, 2017 | 687.14 | 694.48 | 681.23 | 688.58 | 24,426 | +4.02(+0.59%) |
Aug 24, 2017 | 693.49 | 693.90 | 684.56 | 684.56 | 14,531 | -9.05(-1.30%) |
Aug 23, 2017 | 696.19 | 702.60 | 693.02 | 693.61 | 40,111 | -1.42(-0.20%) |
Aug 22, 2017 | 690.40 | 697.06 | 688.23 | 695.03 | 23,912 | +5.07(+0.74%) |
Aug 21, 2017 | 687.87 | 690.87 | 687.87 | 689.96 | 20,708 | +2.32(+0.34%) |
Aug 18, 2017 | 680.06 | 689.86 | 678.34 | 687.63 | 31,317 | +7.29(+1.07%) |
Aug 17, 2017 | 687.01 | 689.53 | 679.78 | 680.34 | 28,834 | -7.25(-1.05%) |
Aug 16, 2017 | 685.93 | 688.56 | 684.24 | 687.59 | 29,070 | +0.70(+0.10%) |
Aug 15, 2017 | 683.92 | 690.42 | 677.38 | 686.89 | 69,628 | +2.67(+0.39%) |
Aug 14, 2017 | 689.03 | 691.04 | 681.42 | 684.23 | 26,217 | +0.68(+0.10%) |
Aug 11, 2017 | 673.70 | 689.19 | 672.15 | 683.55 | 43,305 | +8.34(+1.23%) |
Aug 10, 2017 | 691.58 | 697.09 | 674.39 | 675.21 | 52,351 | -17.43(-2.52%) |
Aug 09, 2017 | 693.18 | 700.77 | 688.02 | 692.64 | 56,038 | -1.87(-0.27%) |
Aug 08, 2017 | 691.08 | 730.48 | 686.47 | 694.51 | 86,610 | -10.67(-1.51%) |
Aug 07, 2017 | 713.78 | 713.78 | 702.81 | 705.18 | 38,236 | -0.60(-0.09%) |
Aug 04, 2017 | 708.14 | 708.14 | 704.88 | 705.78 | 9,710 | -0.84(-0.12%) |
Aug 03, 2017 | 703.49 | 709.10 | 703.49 | 706.63 | 15,484 | +3.99(+0.57%) |
Aug 02, 2017 | 706.08 | 710.06 | 699.05 | 702.64 | 34,811 | -2.69(-0.38%) |
Aug 01, 2017 | 704.77 | 710.55 | 703.51 | 705.33 | 48,501 | +0.90(+0.13%) |
Jul 31, 2017 | 703.47 | 710.37 | 702.92 | 704.43 | 37,049 | +1.56(+0.22%) |
Jul 28, 2017 | 697.76 | 704.03 | 696.56 | 702.87 | 36,740 | +5.60(+0.80%) |
Jul 27, 2017 | 692.97 | 700.35 | 686.58 | 697.27 | 33,944 | +6.02(+0.87%) |
Jul 26, 2017 | 695.39 | 697.54 | 691.26 | 691.26 | 15,715 | -3.90(-0.56%) |
Jul 25, 2017 | 691.38 | 700.40 | 688.78 | 695.16 | 47,449 | +3.82(+0.55%) |
Jul 24, 2017 | 685.15 | 692.51 | 684.13 | 691.34 | 23,048 | +5.44(+0.79%) |
Jul 21, 2017 | 682.79 | 686.41 | 679.52 | 685.90 | 14,465 | +1.54(+0.22%) |
Jul 20, 2017 | 683.53 | 690.08 | 679.89 | 684.36 | 21,560 | +2.03(+0.30%) |
Jul 19, 2017 | 678.57 | 683.20 | 677.28 | 682.33 | 19,437 | +6.38(+0.94%) |
Jul 18, 2017 | 683.29 | 683.29 | 675.95 | 675.95 | 29,488 | -6.04(-0.89%) |
Jul 17, 2017 | 684.82 | 685.13 | 681.44 | 682.00 | 12,728 | -2.61(-0.38%) |
Jul 14, 2017 | 682.93 | 685.86 | 682.27 | 684.60 | 14,546 | +0.80(+0.12%) |
Jul 13, 2017 | 678.42 | 687.96 | 675.54 | 683.80 | 31,244 | +3.85(+0.57%) |
Jul 12, 2017 | 669.49 | 680.59 | 668.73 | 679.96 | 33,964 | +12.04(+1.80%) |
Jul 11, 2017 | 671.15 | 675.45 | 665.25 | 667.92 | 43,245 | -3.67(-0.55%) |
Jul 10, 2017 | 671.39 | 675.49 | 666.26 | 671.59 | 55,761 | -0.32(-0.05%) |
Jul 07, 2017 | 673.44 | 677.64 | 670.60 | 671.90 | 24,972 | +0.11(+0.02%) |
Jul 06, 2017 | 676.20 | 677.65 | 670.38 | 671.79 | 87,930 | -8.15(-1.20%) |
Jul 05, 2017 | 669.30 | 683.60 | 665.94 | 679.94 | 66,060 | +13.41(+2.01%) |
Jul 03, 2017 | 665.59 | 672.58 | 662.81 | 666.52 | 47,855 | +7.52(+1.14%) |
Jun 30, 2017 | 660.32 | 663.24 | 655.37 | 659.01 | 22,526 | +0.07(+0.01%) |
Jun 29, 2017 | 658.56 | 661.20 | 649.50 | 658.93 | 61,134 | +1.20(+0.18%) |
Jun 28, 2017 | 660.34 | 661.48 | 652.23 | 657.74 | 58,718 | -1.91(-0.29%) |
Jun 27, 2017 | 663.42 | 666.47 | 654.93 | 659.65 | 37,129 | -3.56(-0.54%) |
Jun 26, 2017 | 660.60 | 668.82 | 657.20 | 663.21 | 33,552 | +2.55(+0.39%) |
Jun 23, 2017 | 664.75 | 665.50 | 658.27 | 660.66 | 48,847 | -3.06(-0.46%) |
Jun 22, 2017 | 677.48 | 679.36 | 661.88 | 663.72 | 41,478 | -13.92(-2.05%) |
Jun 21, 2017 | 674.77 | 679.87 | 666.18 | 677.64 | 35,475 | +6.41(+0.96%) |
Jun 20, 2017 | 670.38 | 671.47 | 660.41 | 671.23 | 36,950 | -1.47(-0.22%) |
Jun 19, 2017 | 672.99 | 679.29 | 670.83 | 672.69 | 18,311 | +2.90(+0.43%) |
Jun 16, 2017 | 662.98 | 675.93 | 662.65 | 669.79 | 43,773 | +6.74(+1.02%) |
Jun 15, 2017 | 665.22 | 668.23 | 662.35 | 663.05 | 19,708 | -2.48(-0.37%) |
Jun 14, 2017 | 661.18 | 667.44 | 660.94 | 665.52 | 33,582 | +3.75(+0.57%) |
Jun 13, 2017 | 664.46 | 667.44 | 656.33 | 661.78 | 66,144 | -1.27(-0.19%) |
Jun 12, 2017 | 677.28 | 677.28 | 657.75 | 663.05 | 54,754 | -8.35(-1.24%) |
Jun 09, 2017 | 677.50 | 678.86 | 669.20 | 671.40 | 35,556 | +1.07(+0.16%) |
Jun 08, 2017 | 677.32 | 679.49 | 667.50 | 670.33 | 30,676 | -7.73(-1.14%) |
Jun 07, 2017 | 671.14 | 679.15 | 671.14 | 678.06 | 27,300 | +7.11(+1.06%) |
Jun 06, 2017 | 671.89 | 678.79 | 670.04 | 670.95 | 30,520 | -1.58(-0.23%) |
Jun 05, 2017 | 676.85 | 677.84 | 672.27 | 672.52 | 20,085 | -5.12(-0.76%) |
Jun 02, 2017 | 675.90 | 680.75 | 671.48 | 677.64 | 33,786 | +0.52(+0.08%) |
Jun 01, 2017 | 659.47 | 677.45 | 659.47 | 677.12 | 42,662 | +10.98(+1.65%) |
May 31, 2017 | 666.72 | 674.35 | 663.82 | 666.14 | 43,530 | +2.88(+0.43%) |
May 30, 2017 | 663.15 | 667.44 | 649.83 | 663.26 | 35,163 | +1.60(+0.24%) |
May 26, 2017 | 649.27 | 665.03 | 648.02 | 661.66 | 38,663 | +10.90(+1.68%) |
May 25, 2017 | 647.46 | 653.26 | 646.97 | 650.76 | 34,291 | +5.72(+0.89%) |
May 24, 2017 | 644.56 | 648.58 | 641.39 | 645.04 | 35,340 | +2.16(+0.34%) |
May 23, 2017 | 639.02 | 647.07 | 635.72 | 642.88 | 33,646 | +4.79(+0.75%) |
May 22, 2017 | 642.14 | 644.21 | 634.71 | 638.09 | 29,271 | +0.08(+0.01%) |
May 19, 2017 | 631.11 | 643.15 | 631.08 | 638.01 | 59,543 | +5.86(+0.93%) |
May 18, 2017 | 620.49 | 636.18 | 620.49 | 632.15 | 55,897 | +11.22(+1.81%) |
May 17, 2017 | 624.57 | 636.57 | 618.86 | 620.93 | 58,938 | -3.63(-0.58%) |
May 16, 2017 | 613.69 | 627.29 | 612.08 | 624.57 | 39,376 | +11.04(+1.80%) |
May 15, 2017 | 621.34 | 623.77 | 611.34 | 613.53 | 64,186 | -6.06(-0.98%) |
May 12, 2017 | 620.73 | 624.03 | 616.50 | 619.59 | 34,644 | -1.97(-0.32%) |
May 11, 2017 | 616.38 | 625.76 | 613.96 | 621.56 | 28,058 | +5.25(+0.85%) |
May 10, 2017 | 610.41 | 618.18 | 608.78 | 616.30 | 18,951 | +4.08(+0.67%) |
May 09, 2017 | 620.19 | 628.60 | 611.00 | 612.22 | 24,477 | -5.98(-0.97%) |
May 08, 2017 | 623.41 | 631.69 | 612.26 | 618.21 | 48,514 | -7.05(-1.13%) |
May 05, 2017 | 610.78 | 627.84 | 607.13 | 625.26 | 51,712 | +10.59(+1.72%) |
May 04, 2017 | 620.69 | 620.69 | 608.98 | 614.66 | 48,614 | -7.40(-1.19%) |
May 03, 2017 | 626.73 | 629.88 | 617.31 | 622.07 | 50,618 | -5.58(-0.89%) |
May 02, 2017 | 633.24 | 637.65 | 626.13 | 627.64 | 42,082 | -3.39(-0.54%) |