Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 713.50 | 729.07 | 710.07 | 728.02 | 68,147 | +13.02(+1.82%) |
May 30, 2018 | 705.81 | 716.38 | 705.81 | 715.00 | 29,740 | +10.00(+1.42%) |
May 29, 2018 | 710.00 | 711.47 | 699.30 | 705.00 | 23,478 | -5.00(-0.70%) |
May 28, 2018 | 717.50 | 717.50 | 710.00 | 710.00 | 5,569 | -8.00(-1.11%) |
May 25, 2018 | 722.51 | 726.65 | 716.73 | 718.00 | 23,017 | -9.74(-1.34%) |
May 24, 2018 | 729.59 | 735.84 | 721.00 | 727.74 | 58,771 | -1.10(-0.15%) |
May 23, 2018 | 734.50 | 742.84 | 723.00 | 728.84 | 41,759 | -8.96(-1.21%) |
May 22, 2018 | 704.50 | 738.84 | 704.50 | 737.80 | 57,891 | +29.78(+4.21%) |
May 18, 2018 | 708.02 | 708.02 | 708.02 | 0 | -4.98(-0.70%) | |
May 17, 2018 | 713.60 | 714.00 | 706.00 | 713.00 | 25,960 | +1.68(+0.24%) |
May 16, 2018 | 719.00 | 719.00 | 707.97 | 711.32 | 35,063 | -8.10(-1.13%) |
May 15, 2018 | 708.01 | 725.91 | 708.01 | 719.42 | 55,754 | +7.71(+1.08%) |
May 14, 2018 | 711.01 | 717.98 | 706.34 | 711.71 | 23,223 | -0.50(-0.07%) |
May 11, 2018 | 720.74 | 722.61 | 707.38 | 712.21 | 34,047 | -4.26(-0.59%) |
May 10, 2018 | 712.32 | 719.05 | 710.00 | 716.47 | 38,106 | +5.47(+0.77%) |
May 09, 2018 | 715.01 | 718.26 | 706.04 | 711.00 | 21,561 | -1.41(-0.20%) |
May 08, 2018 | 707.83 | 716.99 | 707.17 | 712.41 | 29,054 | +1.22(+0.17%) |
May 07, 2018 | 705.00 | 711.19 | 702.14 | 711.19 | 15,378 | +6.19(+0.88%) |
May 04, 2018 | 717.81 | 724.60 | 699.91 | 705.00 | 29,441 | -11.20(-1.56%) |
May 03, 2018 | 699.03 | 716.20 | 699.03 | 716.20 | 37,231 | +8.67(+1.23%) |
May 02, 2018 | 715.33 | 720.00 | 702.00 | 707.53 | 83,926 | -7.82(-1.09%) |
May 01, 2018 | 708.01 | 719.61 | 708.01 | 715.35 | 24,754 | +4.52(+0.64%) |
Apr 30, 2018 | 722.60 | 724.50 | 710.52 | 710.83 | 47,805 | -10.13(-1.41%) |
Apr 27, 2018 | 695.47 | 722.61 | 695.47 | 720.96 | 38,331 | +18.96(+2.70%) |
Apr 26, 2018 | 680.59 | 706.10 | 680.59 | 702.00 | 100,345 | +19.96(+2.93%) |
Apr 25, 2018 | 666.77 | 685.92 | 666.77 | 682.04 | 49,096 | +6.45(+0.95%) |
Apr 24, 2018 | 680.25 | 694.05 | 675.29 | 675.59 | 46,142 | -4.61(-0.68%) |
Apr 23, 2018 | 674.57 | 680.20 | 673.50 | 680.20 | 58,410 | +9.20(+1.37%) |
Apr 20, 2018 | 669.97 | 675.61 | 669.00 | 671.00 | 39,478 | -0.07(-0.01%) |
Apr 19, 2018 | 671.00 | 674.35 | 666.06 | 671.07 | 40,256 | -0.47(-0.07%) |
Apr 18, 2018 | 670.17 | 673.61 | 668.00 | 671.54 | 37,017 | +2.93(+0.44%) |
Apr 17, 2018 | 673.41 | 674.61 | 664.06 | 668.61 | 38,225 | -4.39(-0.65%) |
Apr 16, 2018 | 674.94 | 679.83 | 667.58 | 673.00 | 74,383 | -2.00(-0.30%) |
Apr 13, 2018 | 667.17 | 677.08 | 667.17 | 675.00 | 43,087 | +9.72(+1.46%) |
Apr 12, 2018 | 661.51 | 670.24 | 661.51 | 665.28 | 31,185 | +5.66(+0.86%) |
Apr 11, 2018 | 659.50 | 671.77 | 659.00 | 659.62 | 39,401 | +0.12(+0.02%) |
Apr 10, 2018 | 669.11 | 671.81 | 655.00 | 659.50 | 55,221 | -8.73(-1.31%) |
Apr 09, 2018 | 656.51 | 674.51 | 656.00 | 668.23 | 43,829 | +14.30(+2.19%) |
Apr 06, 2018 | 653.00 | 664.51 | 652.00 | 653.93 | 46,390 | -0.07(-0.01%) |
Apr 05, 2018 | 647.89 | 661.61 | 646.00 | 654.00 | 52,282 | +9.49(+1.47%) |
Apr 04, 2018 | 644.02 | 660.51 | 640.70 | 644.51 | 57,999 | +0.09(+0.01%) |
Apr 03, 2018 | 658.06 | 665.00 | 635.50 | 644.42 | 70,698 | -12.59(-1.92%) |
Apr 02, 2018 | 652.37 | 660.00 | 649.08 | 657.01 | 29,759 | +3.94(+0.60%) |
Mar 29, 2018 | 653.07 | 653.07 | 653.07 | 0 | +10.17(+1.58%) | |
Mar 28, 2018 | 636.05 | 647.14 | 630.62 | 642.90 | 53,050 | +8.60(+1.36%) |
Mar 27, 2018 | 637.68 | 642.79 | 634.08 | 634.30 | 38,227 | -5.70(-0.89%) |
Mar 26, 2018 | 629.05 | 641.52 | 628.32 | 640.00 | 79,290 | +14.96(+2.39%) |
Mar 23, 2018 | 630.03 | 639.73 | 624.38 | 625.04 | 39,497 | -4.83(-0.77%) |
Mar 22, 2018 | 634.30 | 637.23 | 627.80 | 629.87 | 47,489 | -5.66(-0.89%) |
Mar 21, 2018 | 639.30 | 647.00 | 634.84 | 635.53 | 83,898 | -2.48(-0.39%) |
Mar 20, 2018 | 636.41 | 639.01 | 635.77 | 638.01 | 54,001 | +2.01(+0.32%) |
Mar 19, 2018 | 642.00 | 642.00 | 636.00 | 636.00 | 51,146 | -9.53(-1.48%) |
Mar 16, 2018 | 632.55 | 645.53 | 632.55 | 645.53 | 96,745 | +13.05(+2.06%) |
Mar 15, 2018 | 641.00 | 642.42 | 632.06 | 632.48 | 55,433 | -9.88(-1.54%) |
Mar 14, 2018 | 644.70 | 644.70 | 638.33 | 642.36 | 32,514 | -2.64(-0.41%) |
Mar 13, 2018 | 645.01 | 649.00 | 638.00 | 645.00 | 41,060 | -2.88(-0.44%) |
Mar 12, 2018 | 648.02 | 650.61 | 641.41 | 647.88 | 31,281 | -1.12(-0.17%) |
Mar 09, 2018 | 651.36 | 653.00 | 647.38 | 649.00 | 36,535 | +0.00(+0.00%) |
Mar 08, 2018 | 638.62 | 650.24 | 637.59 | 649.00 | 43,646 | +16.02(+2.53%) |
Mar 07, 2018 | 648.40 | 632.98 | 632.98 | 46,453 | -16.02(-2.47%) | |
Mar 06, 2018 | 642.56 | 649.00 | 642.52 | 649.00 | 50,847 | +5.00(+0.78%) |
Mar 05, 2018 | 645.00 | 650.47 | 642.50 | 644.00 | 45,636 | -3.59(-0.55%) |
Mar 02, 2018 | 637.41 | 649.25 | 620.01 | 647.59 | 49,740 | +7.84(+1.23%) |
Mar 01, 2018 | 628.34 | 649.43 | 627.10 | 639.75 | 44,635 | +12.59(+2.01%) |
Feb 28, 2018 | 643.21 | 643.21 | 621.32 | 627.16 | 96,257 | -15.84(-2.46%) |
Feb 27, 2018 | 646.02 | 647.58 | 636.00 | 643.00 | 53,290 | -4.01(-0.62%) |
Feb 26, 2018 | 645.10 | 649.45 | 642.88 | 647.01 | 19,833 | +3.01(+0.47%) |
Feb 23, 2018 | 647.57 | 651.00 | 643.14 | 644.00 | 28,239 | -0.20(-0.03%) |
Feb 22, 2018 | 655.14 | 664.64 | 642.14 | 644.20 | 48,657 | -10.90(-1.66%) |
Feb 21, 2018 | 647.59 | 666.00 | 647.59 | 655.10 | 43,913 | +9.67(+1.50%) |
Feb 20, 2018 | 629.01 | 660.00 | 629.00 | 645.43 | 71,804 | +16.43(+2.61%) |
Feb 16, 2018 | 629.00 | 629.00 | 629.00 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 631.02 | 631.92 | 627.81 | 629.00 | 38,573 | -0.93(-0.15%) |
Feb 14, 2018 | 636.59 | 637.59 | 627.90 | 629.93 | 50,590 | -5.71(-0.90%) |
Feb 13, 2018 | 641.00 | 642.00 | 630.07 | 635.64 | 26,123 | -6.04(-0.94%) |
Feb 12, 2018 | 642.00 | 646.57 | 636.00 | 641.68 | 33,820 | +8.63(+1.36%) |
Feb 09, 2018 | 624.13 | 639.99 | 619.85 | 633.05 | 40,365 | +6.65(+1.06%) |
Feb 08, 2018 | 634.56 | 626.02 | 626.40 | 25,888 | +0.38(+0.06%) | |
Feb 07, 2018 | 618.98 | 630.00 | 614.59 | 626.02 | 54,135 | +9.39(+1.52%) |
Feb 06, 2018 | 626.22 | 629.57 | 616.63 | 616.63 | 39,498 | -14.87(-2.35%) |
Feb 05, 2018 | 637.64 | 640.82 | 628.53 | 631.50 | 29,953 | -8.25(-1.29%) |
Feb 02, 2018 | 638.04 | 644.98 | 638.00 | 639.75 | 19,361 | -1.56(-0.24%) |
Feb 01, 2018 | 647.00 | 647.00 | 639.01 | 641.31 | 33,176 | -5.69(-0.88%) |
Jan 31, 2018 | 644.54 | 648.68 | 637.32 | 647.00 | 35,012 | +1.00(+0.15%) |
Jan 30, 2018 | 656.00 | 656.00 | 642.01 | 646.00 | 40,445 | -12.30(-1.87%) |
Jan 29, 2018 | 667.94 | 667.94 | 657.99 | 658.30 | 26,463 | -10.36(-1.55%) |
Jan 26, 2018 | 669.86 | 672.54 | 665.10 | 668.66 | 21,369 | -4.02(-0.60%) |
Jan 25, 2018 | 664.99 | 672.68 | 664.00 | 672.68 | 21,511 | +10.38(+1.57%) |
Jan 24, 2018 | 677.06 | 677.17 | 659.94 | 662.30 | 27,744 | -15.95(-2.35%) |
Jan 23, 2018 | 665.46 | 678.66 | 665.00 | 678.25 | 38,923 | +15.73(+2.37%) |
Jan 22, 2018 | 658.12 | 662.52 | 658.12 | 662.52 | 40,452 | +3.38(+0.51%) |
Jan 19, 2018 | 658.03 | 661.61 | 657.00 | 659.14 | 39,151 | -0.40(-0.06%) |
Jan 18, 2018 | 659.00 | 661.82 | 656.00 | 659.54 | 43,224 | -0.64(-0.10%) |
Jan 17, 2018 | 662.99 | 664.05 | 655.01 | 660.18 | 46,133 | -7.50(-1.12%) |
Jan 16, 2018 | 667.67 | 671.80 | 664.04 | 667.68 | 41,432 | +1.01(+0.15%) |
Jan 15, 2018 | 658.84 | 666.67 | 657.50 | 666.67 | 15,941 | +9.74(+1.48%) |
Jan 12, 2018 | 659.88 | 665.83 | 653.49 | 656.93 | 48,687 | -3.79(-0.57%) |
Jan 11, 2018 | 648.92 | 660.82 | 648.92 | 660.72 | 59,787 | +9.72(+1.49%) |
Jan 10, 2018 | 643.01 | 656.49 | 642.81 | 651.00 | 61,702 | +8.75(+1.36%) |
Jan 09, 2018 | 649.99 | 654.82 | 640.00 | 642.25 | 50,879 | -5.51(-0.85%) |
Jan 08, 2018 | 648.32 | 651.50 | 646.63 | 647.76 | 34,708 | +0.40(+0.06%) |
Jan 05, 2018 | 645.00 | 650.59 | 644.74 | 647.36 | 30,315 | +2.97(+0.46%) |
Jan 04, 2018 | 659.29 | 660.10 | 642.13 | 644.39 | 55,985 | -13.81(-2.10%) |
Jan 03, 2018 | 665.81 | 656.25 | 658.20 | 24,605 | -7.79(-1.17%) | |
Jan 02, 2018 | 669.57 | 669.57 | 661.11 | 665.99 | 12,361 | -3.35(-0.50%) |
Dec 29, 2017 | 669.34 | 669.34 | 669.34 | 0 | +0.37(+0.06%) | |
Dec 28, 2017 | 666.40 | 668.97 | 664.34 | 668.97 | 24,132 | +4.81(+0.72%) |
Dec 27, 2017 | 667.25 | 667.25 | 660.70 | 664.16 | 11,549 | -1.84(-0.28%) |
Dec 22, 2017 | 667.62 | 667.62 | 664.22 | 666.00 | 8,807 | +0.13(+0.02%) |
Dec 21, 2017 | 670.20 | 670.70 | 663.70 | 665.87 | 32,384 | -3.61(-0.54%) |
Dec 20, 2017 | 667.39 | 671.50 | 664.69 | 669.48 | 23,667 | +4.48(+0.67%) |
Dec 19, 2017 | 666.23 | 666.31 | 663.11 | 665.00 | 57,428 | +1.51(+0.23%) |
Dec 18, 2017 | 668.10 | 668.10 | 662.40 | 663.49 | 36,343 | -3.51(-0.53%) |
Dec 15, 2017 | 669.51 | 673.34 | 663.60 | 667.00 | 107,627 | -2.51(-0.37%) |
Dec 14, 2017 | 662.01 | 680.10 | 658.87 | 669.51 | 40,360 | +5.78(+0.87%) |
Dec 13, 2017 | 671.38 | 671.50 | 661.56 | 663.73 | 31,623 | -4.83(-0.72%) |
Dec 12, 2017 | 672.50 | 672.82 | 668.56 | 668.56 | 37,570 | -1.10(-0.16%) |
Dec 11, 2017 | 674.96 | 674.96 | 668.12 | 669.66 | 19,270 | -3.39(-0.50%) |
Dec 08, 2017 | 674.50 | 674.78 | 671.00 | 673.05 | 45,388 | +1.69(+0.25%) |
Dec 07, 2017 | 683.46 | 684.19 | 666.01 | 671.36 | 52,132 | -9.14(-1.34%) |
Dec 06, 2017 | 682.00 | 688.35 | 680.50 | 680.50 | 32,975 | -4.00(-0.58%) |
Dec 05, 2017 | 686.97 | 689.00 | 682.51 | 684.50 | 26,125 | +0.32(+0.05%) |
Dec 04, 2017 | 691.01 | 693.51 | 683.77 | 684.18 | 19,707 | -3.82(-0.56%) |
Dec 01, 2017 | 704.00 | 704.00 | 684.30 | 688.00 | 35,328 | -20.99(-2.96%) |
Nov 30, 2017 | 697.00 | 708.99 | 687.00 | 708.99 | 74,103 | +11.27(+1.62%) |
Nov 29, 2017 | 679.77 | 698.35 | 679.77 | 697.72 | 21,074 | +15.46(+2.27%) |
Nov 28, 2017 | 688.23 | 692.65 | 679.78 | 682.26 | 33,989 | -5.97(-0.87%) |
Nov 27, 2017 | 689.98 | 700.00 | 686.97 | 688.23 | 29,640 | +0.12(+0.02%) |
Nov 24, 2017 | 686.70 | 688.71 | 686.32 | 688.11 | 5,684 | +1.41(+0.21%) |
Nov 23, 2017 | 691.00 | 691.98 | 683.52 | 686.70 | 3,241 | -6.66(-0.96%) |
Nov 22, 2017 | 683.01 | 693.50 | 682.01 | 693.36 | 19,455 | +10.42(+1.53%) |
Nov 21, 2017 | 689.72 | 692.12 | 676.82 | 682.94 | 38,849 | -1.18(-0.17%) |
Nov 20, 2017 | 680.00 | 690.09 | 680.00 | 684.12 | 19,150 | +5.62(+0.83%) |
Nov 17, 2017 | 680.85 | 682.40 | 671.10 | 678.50 | 32,506 | -2.50(-0.37%) |
Nov 16, 2017 | 679.50 | 685.72 | 679.50 | 681.00 | 21,796 | +5.27(+0.78%) |
Nov 15, 2017 | 679.17 | 683.74 | 673.63 | 675.73 | 29,937 | -3.44(-0.51%) |
Nov 14, 2017 | 673.02 | 687.71 | 671.61 | 679.17 | 27,934 | +6.15(+0.91%) |
Nov 13, 2017 | 678.00 | 679.83 | 669.13 | 673.02 | 28,056 | -7.44(-1.09%) |
Nov 10, 2017 | 692.00 | 694.06 | 679.00 | 680.46 | 36,749 | -13.76(-1.98%) |
Nov 09, 2017 | 695.21 | 698.60 | 686.21 | 694.22 | 41,618 | -6.51(-0.93%) |
Nov 08, 2017 | 682.69 | 704.67 | 682.69 | 700.73 | 49,337 | +17.23(+2.52%) |
Nov 07, 2017 | 677.60 | 684.00 | 677.41 | 683.50 | 23,382 | +6.50(+0.96%) |
Nov 06, 2017 | 677.60 | 681.23 | 675.21 | 677.00 | 21,835 | +2.26(+0.33%) |
Nov 03, 2017 | 687.06 | 691.59 | 667.78 | 674.74 | 84,202 | -21.41(-3.08%) |
Nov 02, 2017 | 695.25 | 706.86 | 693.00 | 696.15 | 135,647 | +0.90(+0.13%) |
Nov 01, 2017 | 680.90 | 698.31 | 678.00 | 695.25 | 61,417 | +15.84(+2.33%) |
Oct 31, 2017 | 675.74 | 682.28 | 673.92 | 679.41 | 66,873 | +4.43(+0.66%) |
Oct 30, 2017 | 675.55 | 681.43 | 670.10 | 674.98 | 46,921 | -1.30(-0.19%) |
Oct 27, 2017 | 664.65 | 676.28 | 664.00 | 676.28 | 58,234 | +11.86(+1.79%) |
Oct 26, 2017 | 643.37 | 665.31 | 640.98 | 664.42 | 62,656 | +24.42(+3.82%) |
Oct 25, 2017 | 651.94 | 653.17 | 639.00 | 640.00 | 53,721 | -15.25(-2.33%) |
Oct 24, 2017 | 658.51 | 665.24 | 653.90 | 655.25 | 50,353 | -3.52(-0.53%) |
Oct 23, 2017 | 652.02 | 659.44 | 652.02 | 658.77 | 38,117 | +5.26(+0.80%) |
Oct 20, 2017 | 647.56 | 656.50 | 647.56 | 653.51 | 34,578 | +5.97(+0.92%) |
Oct 19, 2017 | 644.36 | 651.00 | 644.23 | 647.54 | 36,283 | +2.24(+0.35%) |
Oct 18, 2017 | 647.12 | 655.00 | 645.30 | 645.30 | 55,109 | -3.48(-0.54%) |
Oct 17, 2017 | 645.58 | 650.10 | 644.02 | 648.78 | 33,030 | +6.24(+0.97%) |
Oct 16, 2017 | 643.00 | 649.30 | 642.39 | 642.54 | 32,821 | -0.70(-0.11%) |
Oct 13, 2017 | 645.96 | 645.96 | 643.00 | 643.24 | 35,620 | -1.10(-0.17%) |
Oct 12, 2017 | 644.13 | 646.12 | 643.00 | 644.34 | 37,827 | -0.66(-0.10%) |
Oct 11, 2017 | 644.85 | 645.50 | 642.05 | 645.00 | 43,031 | -0.18(-0.03%) |
Oct 10, 2017 | 651.99 | 651.99 | 642.82 | 645.18 | 43,551 | -4.80(-0.74%) |
Oct 06, 2017 | 648.26 | 651.71 | 647.30 | 649.98 | 32,919 | -1.02(-0.16%) |
Oct 05, 2017 | 649.00 | 652.51 | 648.41 | 651.00 | 42,958 | +5.00(+0.77%) |
Oct 04, 2017 | 644.99 | 651.50 | 643.00 | 646.00 | 44,010 | +1.00(+0.16%) |
Oct 03, 2017 | 646.08 | 648.86 | 644.00 | 645.00 | 25,004 | -1.46(-0.23%) |
Oct 02, 2017 | 652.99 | 652.99 | 644.24 | 646.46 | 34,392 | -2.87(-0.44%) |
Sep 29, 2017 | 634.60 | 651.62 | 634.44 | 649.33 | 60,059 | +16.15(+2.55%) |
Sep 28, 2017 | 635.07 | 637.59 | 631.78 | 633.18 | 38,636 | +1.53(+0.24%) |
Sep 27, 2017 | 621.03 | 632.47 | 621.03 | 631.65 | 103,548 | +6.44(+1.03%) |
Sep 26, 2017 | 624.54 | 635.53 | 621.66 | 625.21 | 44,745 | +2.34(+0.38%) |
Sep 25, 2017 | 634.98 | 636.13 | 618.62 | 622.87 | 44,675 | -12.13(-1.91%) |
Sep 22, 2017 | 634.01 | 637.23 | 630.74 | 635.00 | 58,802 | -0.38(-0.06%) |
Sep 21, 2017 | 642.41 | 642.41 | 630.73 | 635.38 | 73,391 | -7.54(-1.17%) |
Sep 20, 2017 | 629.45 | 645.00 | 629.14 | 642.92 | 80,821 | +10.92(+1.73%) |
Sep 19, 2017 | 631.94 | 639.25 | 627.12 | 632.00 | 41,359 | +1.91(+0.30%) |
Sep 18, 2017 | 631.00 | 633.79 | 630.00 | 630.09 | 32,278 | -2.29(-0.36%) |
Sep 15, 2017 | 619.21 | 635.10 | 619.18 | 632.38 | 106,329 | +9.38(+1.51%) |
Sep 14, 2017 | 626.26 | 626.99 | 615.52 | 623.00 | 56,976 | -3.86(-0.62%) |
Sep 13, 2017 | 604.43 | 630.85 | 604.10 | 626.86 | 74,574 | +26.60(+4.43%) |
Sep 12, 2017 | 600.39 | 605.38 | 597.32 | 600.26 | 39,512 | +3.18(+0.53%) |
Sep 11, 2017 | 602.61 | 614.05 | 596.01 | 597.08 | 44,389 | +0.96(+0.16%) |
Sep 08, 2017 | 616.49 | 616.59 | 592.11 | 596.12 | 77,742 | -19.35(-3.14%) |
Sep 07, 2017 | 624.37 | 629.38 | 615.00 | 615.47 | 130,100 | -6.56(-1.05%) |
Sep 06, 2017 | 625.35 | 626.70 | 618.02 | 622.03 | 51,647 | -2.97(-0.48%) |
Sep 05, 2017 | 629.99 | 636.07 | 625.00 | 625.00 | 62,485 | -7.94(-1.25%) |
Sep 01, 2017 | 649.97 | 649.97 | 631.60 | 632.94 | 50,518 | -16.14(-2.49%) |
Aug 31, 2017 | 650.32 | 652.28 | 637.38 | 649.08 | 79,169 | -1.24(-0.19%) |
Aug 30, 2017 | 636.00 | 652.89 | 635.67 | 650.32 | 62,094 | +13.32(+2.09%) |
Aug 29, 2017 | 631.99 | 641.50 | 631.97 | 637.00 | 78,693 | +1.15(+0.18%) |
Aug 28, 2017 | 633.09 | 635.85 | 627.99 | 635.85 | 35,401 | +1.85(+0.29%) |
Aug 25, 2017 | 636.40 | 637.48 | 631.34 | 634.00 | 72,613 | -2.62(-0.41%) |
Aug 24, 2017 | 620.00 | 638.38 | 616.31 | 636.62 | 97,051 | +30.32(+5.00%) |
Aug 23, 2017 | 601.34 | 607.00 | 601.34 | 606.30 | 37,987 | +3.98(+0.66%) |
Aug 22, 2017 | 594.00 | 604.05 | 594.00 | 602.32 | 37,533 | +9.32(+1.57%) |
Aug 21, 2017 | 591.36 | 595.72 | 590.00 | 593.00 | 24,702 | +4.56(+0.77%) |
Aug 18, 2017 | 595.12 | 596.19 | 588.44 | 588.44 | 25,652 | -6.82(-1.15%) |
Aug 17, 2017 | 598.01 | 600.50 | 595.26 | 595.26 | 25,550 | -2.24(-0.37%) |
Aug 16, 2017 | 596.10 | 600.30 | 593.57 | 597.50 | 30,456 | +0.00(+0.00%) |
Aug 15, 2017 | 596.12 | 602.14 | 595.67 | 597.50 | 35,107 | +2.49(+0.42%) |
Aug 14, 2017 | 601.43 | 603.25 | 594.67 | 595.01 | 28,749 | -5.70(-0.95%) |
Aug 11, 2017 | 598.80 | 603.00 | 596.11 | 600.71 | 61,204 | +1.33(+0.22%) |
Aug 10, 2017 | 596.00 | 601.52 | 590.00 | 599.38 | 61,988 | +2.09(+0.35%) |
Aug 09, 2017 | 600.24 | 602.36 | 594.58 | 597.29 | 41,325 | -1.85(-0.31%) |
Aug 08, 2017 | 613.20 | 614.71 | 599.06 | 599.14 | 58,918 | -14.06(-2.29%) |
Aug 04, 2017 | 604.68 | 615.47 | 596.00 | 613.20 | 52,973 | +13.39(+2.23%) |
Aug 03, 2017 | 598.49 | 602.89 | 597.02 | 599.81 | 71,401 | +1.32(+0.22%) |
Aug 02, 2017 | 596.00 | 598.74 | 594.18 | 598.49 | 60,027 | +4.94(+0.83%) |
Aug 01, 2017 | 597.13 | 598.25 | 591.34 | 593.55 | 40,861 | -0.96(-0.16%) |
Jul 31, 2017 | 597.40 | 598.20 | 589.50 | 594.51 | 58,493 | +3.23(+0.55%) |
Jul 28, 2017 | 590.29 | 593.45 | 588.79 | 591.28 | 42,041 | +0.82(+0.14%) |
Jul 27, 2017 | 590.99 | 594.13 | 589.26 | 590.46 | 67,728 | +1.61(+0.27%) |
Jul 26, 2017 | 589.68 | 590.25 | 585.73 | 588.85 | 64,933 | +1.92(+0.33%) |
Jul 25, 2017 | 573.96 | 589.95 | 573.79 | 586.93 | 124,750 | +15.93(+2.79%) |
Jul 24, 2017 | 564.04 | 573.00 | 563.26 | 571.00 | 64,852 | +8.00(+1.42%) |
Jul 21, 2017 | 574.00 | 574.00 | 563.00 | 563.00 | 51,179 | -10.47(-1.83%) |
Jul 20, 2017 | 575.18 | 578.68 | 572.67 | 573.47 | 32,468 | -0.29(-0.05%) |
Jul 19, 2017 | 572.60 | 576.34 | 571.61 | 573.76 | 36,386 | +2.07(+0.36%) |
Jul 18, 2017 | 571.00 | 573.27 | 568.58 | 571.69 | 39,335 | -0.83(-0.14%) |
Jul 17, 2017 | 571.98 | 574.18 | 568.78 | 572.52 | 44,016 | +2.52(+0.44%) |
Jul 14, 2017 | 572.36 | 565.94 | 570.00 | 66,745 | -2.36(-0.41%) | |
Jul 13, 2017 | 572.51 | 574.50 | 571.50 | 572.36 | 79,852 | +0.36(+0.06%) |
Jul 12, 2017 | 574.48 | 575.73 | 571.82 | 572.00 | 195,880 | -1.00(-0.17%) |
Jul 11, 2017 | 568.43 | 575.00 | 568.00 | 573.00 | 90,113 | +2.52(+0.44%) |
Jul 10, 2017 | 561.03 | 570.83 | 561.02 | 570.48 | 252,948 | +8.48(+1.51%) |
Jul 07, 2017 | 559.00 | 564.00 | 558.00 | 562.00 | 192,185 | +7.34(+1.32%) |
Jul 06, 2017 | 568.00 | 568.50 | 552.01 | 554.66 | 324,464 | -10.35(-1.83%) |
Jul 05, 2017 | 579.36 | 581.46 | 565.01 | 565.01 | 496,210 | -8.46(-1.48%) |
Jul 04, 2017 | 559.81 | 582.68 | 556.00 | 573.47 | 119,573 | +11.46(+2.04%) |
Jul 03, 2017 | 562.01 | 562.01 | 562.01 | 562.01 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 568.00 | 568.18 | 560.00 | 562.01 | 201,833 | -6.06(-1.07%) |
Jun 29, 2017 | 567.22 | 572.09 | 561.27 | 568.07 | 167,394 | +3.07(+0.54%) |
Jun 28, 2017 | 553.90 | 566.21 | 552.00 | 565.00 | 114,969 | +11.58(+2.09%) |
Jun 27, 2017 | 556.50 | 557.30 | 547.95 | 553.42 | 148,319 | -2.33(-0.42%) |
Jun 26, 2017 | 556.00 | 557.83 | 554.50 | 555.75 | 77,867 | -2.03(-0.36%) |
Jun 23, 2017 | 559.36 | 560.66 | 556.00 | 557.78 | 66,807 | -0.59(-0.11%) |
Jun 22, 2017 | 555.79 | 562.39 | 552.48 | 558.37 | 98,638 | +0.11(+0.02%) |
Jun 21, 2017 | 557.67 | 558.26 | 552.65 | 558.26 | 68,476 | +0.97(+0.17%) |
Jun 20, 2017 | 560.34 | 562.84 | 557.13 | 557.29 | 83,358 | -4.24(-0.76%) |
Jun 19, 2017 | 568.15 | 569.36 | 560.00 | 561.53 | 77,156 | -3.71(-0.66%) |
Jun 16, 2017 | 563.50 | 568.00 | 560.00 | 565.24 | 105,060 | +2.95(+0.52%) |
Jun 15, 2017 | 568.92 | 570.00 | 561.31 | 562.29 | 65,047 | -8.70(-1.52%) |
Jun 14, 2017 | 572.49 | 577.35 | 565.47 | 570.99 | 68,054 | +0.69(+0.12%) |
Jun 13, 2017 | 581.92 | 581.92 | 569.10 | 570.30 | 78,949 | -10.30(-1.77%) |
Jun 12, 2017 | 586.02 | 588.56 | 579.65 | 580.60 | 35,038 | -4.87(-0.83%) |
Jun 09, 2017 | 598.01 | 598.68 | 585.47 | 585.47 | 40,144 | -12.53(-2.10%) |
Jun 08, 2017 | 598.22 | 601.73 | 594.00 | 598.00 | 137,051 | +3.45(+0.58%) |
Jun 07, 2017 | 589.00 | 597.83 | 585.66 | 594.55 | 43,765 | +5.07(+0.86%) |
Jun 06, 2017 | 591.00 | 591.00 | 583.00 | 589.48 | 37,694 | -3.27(-0.55%) |
Jun 05, 2017 | 598.01 | 601.25 | 591.06 | 592.75 | 37,335 | -5.25(-0.88%) |
Jun 02, 2017 | 593.00 | 599.50 | 590.00 | 598.00 | 33,160 | +4.81(+0.81%) |