Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 505.57 | 513.43 | 503.98 | 509.20 | 2,825 | +6.87(+1.37%) |
May 30, 2018 | 492.60 | 502.71 | 489.88 | 502.33 | 2,087 | +14.50(+2.97%) |
May 29, 2018 | 486.97 | 496.51 | 482.92 | 487.83 | 2,869 | -0.95(-0.20%) |
May 25, 2018 | 488.79 | 488.79 | 488.79 | 0 | -2.86(-0.58%) | |
May 24, 2018 | 496.13 | 502.62 | 484.30 | 491.65 | 2,872 | -0.38(-0.08%) |
May 23, 2018 | 477.15 | 492.03 | 476.96 | 492.03 | 2,280 | +6.11(+1.26%) |
May 22, 2018 | 486.50 | 491.55 | 484.78 | 485.92 | 3,479 | +2.67(+0.55%) |
May 21, 2018 | 499.75 | 500.56 | 479.83 | 483.25 | 4,049 | -3.34(-0.69%) |
May 18, 2018 | 496.03 | 498.50 | 485.07 | 486.59 | 3,428 | -14.31(-2.86%) |
May 17, 2018 | 500.04 | 511.11 | 496.61 | 500.90 | 4,319 | -9.35(-1.83%) |
May 16, 2018 | 496.61 | 510.34 | 496.61 | 510.25 | 3,335 | +15.64(+3.16%) |
May 15, 2018 | 494.99 | 494.99 | 482.88 | 494.60 | 7,948 | -26.61(-5.11%) |
May 14, 2018 | 515.11 | 530.09 | 514.50 | 521.22 | 4,348 | +12.02(+2.36%) |
May 11, 2018 | 522.65 | 523.59 | 505.57 | 509.20 | 4,443 | -9.73(-1.88%) |
May 10, 2018 | 502.90 | 525.61 | 502.90 | 518.93 | 7,358 | +21.18(+4.25%) |
May 09, 2018 | 505.38 | 505.38 | 488.80 | 497.75 | 4,383 | -8.01(-1.58%) |
May 08, 2018 | 496.03 | 506.36 | 489.45 | 505.76 | 5,797 | +10.59(+2.14%) |
May 07, 2018 | 475.91 | 498.13 | 475.91 | 495.18 | 6,375 | +21.65(+4.57%) |
May 04, 2018 | 456.26 | 476.48 | 456.26 | 473.52 | 3,095 | +9.06(+1.95%) |
May 03, 2018 | 466.85 | 468.40 | 448.82 | 464.46 | 5,886 | -7.35(-1.56%) |
May 02, 2018 | 471.04 | 478.76 | 468.56 | 471.81 | 3,996 | +2.67(+0.57%) |
May 01, 2018 | 467.23 | 470.72 | 460.84 | 469.13 | 1,253 | +1.05(+0.22%) |
Apr 30, 2018 | 462.84 | 473.19 | 460.18 | 468.08 | 4,787 | +8.01(+1.74%) |
Apr 27, 2018 | 461.41 | 467.42 | 451.36 | 460.07 | 3,999 | +7.82(+1.73%) |
Apr 26, 2018 | 444.52 | 452.44 | 444.52 | 452.25 | 5,953 | +10.68(+2.42%) |
Apr 25, 2018 | 451.58 | 451.58 | 429.64 | 441.57 | 8,668 | -14.98(-3.28%) |
Apr 24, 2018 | 476.96 | 484.78 | 448.72 | 456.54 | 10,088 | -11.07(-2.37%) |
Apr 23, 2018 | 477.62 | 481.73 | 467.42 | 467.61 | 4,926 | -11.16(-2.33%) |
Apr 20, 2018 | 488.40 | 488.40 | 474.19 | 478.77 | 5,962 | -16.12(-3.26%) |
Apr 19, 2018 | 501.00 | 501.00 | 489.39 | 494.89 | 4,402 | -3.05(-0.61%) |
Apr 18, 2018 | 501.38 | 505.29 | 489.07 | 497.94 | 3,902 | -2.86(-0.57%) |
Apr 17, 2018 | 486.59 | 504.86 | 484.40 | 500.80 | 4,636 | +20.22(+4.21%) |
Apr 16, 2018 | 479.15 | 483.66 | 473.14 | 480.58 | 2,871 | +0.76(+0.16%) |
Apr 13, 2018 | 505.57 | 507.00 | 473.49 | 479.82 | 7,891 | -26.61(-5.26%) |
Apr 12, 2018 | 507.67 | 515.11 | 503.38 | 506.43 | 3,922 | -6.20(-1.21%) |
Apr 11, 2018 | 510.06 | 522.55 | 509.77 | 512.63 | 3,242 | -0.67(-0.13%) |
Apr 10, 2018 | 511.96 | 516.45 | 502.59 | 513.30 | 6,278 | +25.75(+5.28%) |
Apr 09, 2018 | 492.12 | 508.43 | 486.69 | 487.55 | 5,553 | +12.97(+2.73%) |
Apr 06, 2018 | 483.54 | 496.06 | 470.94 | 474.57 | 4,617 | -23.47(-4.71%) |
Apr 05, 2018 | 500.80 | 508.44 | 492.70 | 498.04 | 10,726 | +5.34(+1.08%) |
Apr 04, 2018 | 459.60 | 493.46 | 452.92 | 492.70 | 13,864 | +6.20(+1.27%) |
Apr 03, 2018 | 498.80 | 502.52 | 478.86 | 486.50 | 7,448 | +0.76(+0.16%) |
Apr 02, 2018 | 504.43 | 510.85 | 477.34 | 485.73 | 7,441 | -27.28(-5.32%) |
Mar 29, 2018 | 513.01 | 513.01 | 513.01 | 0 | +17.36(+3.50%) | |
Mar 28, 2018 | 505.76 | 510.51 | 482.87 | 495.65 | 13,811 | -16.79(-3.28%) |
Mar 27, 2018 | 568.44 | 568.44 | 507.48 | 512.44 | 18,116 | -46.74(-8.36%) |
Mar 26, 2018 | 558.23 | 564.14 | 534.19 | 559.18 | 12,248 | +31.00(+5.87%) |
Mar 23, 2018 | 543.83 | 560.61 | 527.80 | 528.18 | 16,379 | -19.08(-3.49%) |
Mar 22, 2018 | 586.56 | 588.84 | 539.44 | 547.26 | 27,417 | -74.98(-12.05%) |
Mar 21, 2018 | 625.58 | 628.63 | 612.89 | 622.24 | 8,907 | -6.11(-0.97%) |
Mar 20, 2018 | 607.83 | 628.34 | 607.83 | 628.34 | 12,263 | +26.90(+4.47%) |
Mar 19, 2018 | 612.12 | 615.27 | 591.71 | 601.44 | 10,973 | -19.17(-3.09%) |
Mar 16, 2018 | 621.19 | 621.57 | 613.56 | 620.62 | 4,570 | +1.24(+0.20%) |
Mar 15, 2018 | 624.81 | 625.38 | 611.90 | 619.38 | 6,735 | +12.69(+2.09%) |
Mar 14, 2018 | 606.12 | 618.13 | 602.21 | 606.69 | 9,654 | +9.54(+1.60%) |
Mar 13, 2018 | 639.12 | 639.12 | 597.15 | 597.15 | 16,324 | -28.14(-4.50%) |
Mar 12, 2018 | 636.45 | 639.03 | 621.86 | 625.29 | 11,302 | +3.43(+0.55%) |
Mar 09, 2018 | 610.41 | 623.76 | 601.83 | 621.86 | 15,883 | +24.23(+4.05%) |
Mar 08, 2018 | 605.26 | 610.46 | 591.43 | 597.63 | 7,767 | +3.15(+0.53%) |
Mar 07, 2018 | 594.57 | 569.49 | 594.48 | 7,706 | +15.17(+2.62%) | |
Mar 06, 2018 | 589.80 | 590.57 | 567.15 | 579.31 | 7,368 | +12.16(+2.14%) |
Mar 05, 2018 | 556.32 | 570.81 | 542.97 | 567.15 | 5,293 | +1.17(+0.21%) |
Mar 02, 2018 | 525.22 | 567.10 | 519.40 | 565.98 | 14,861 | +17.29(+3.15%) |
Mar 01, 2018 | 575.02 | 575.10 | 536.00 | 548.69 | 9,430 | -9.83(-1.76%) |
Feb 28, 2018 | 567.67 | 576.92 | 554.22 | 558.52 | 8,685 | -4.58(-0.81%) |
Feb 27, 2018 | 598.20 | 598.20 | 562.81 | 563.09 | 15,756 | -38.63(-6.42%) |
Feb 26, 2018 | 618.61 | 620.04 | 596.96 | 601.73 | 13,000 | -12.45(-2.03%) |
Feb 23, 2018 | 591.71 | 614.51 | 588.67 | 614.18 | 8,045 | +32.48(+5.58%) |
Feb 22, 2018 | 574.64 | 581.70 | 6,826 | -9.54(-1.61%) | ||
Feb 21, 2018 | 590.47 | 610.34 | 590.47 | 591.24 | 9,411 | +9.54(+1.64%) |
Feb 20, 2018 | 565.96 | 590.28 | 563.28 | 581.70 | 13,673 | +7.35(+1.28%) |
Feb 16, 2018 | 574.35 | 574.35 | 574.35 | 0 | -12.69(-2.16%) | |
Feb 15, 2018 | 592.28 | 597.91 | 564.95 | 587.04 | 18,373 | +13.07(+2.28%) |
Feb 14, 2018 | 526.56 | 574.83 | 526.56 | 573.97 | 26,136 | +47.70(+9.06%) |
Feb 13, 2018 | 505.57 | 531.04 | 505.57 | 526.27 | 11,355 | +25.47(+5.09%) |
Feb 12, 2018 | 490.50 | 503.67 | 480.39 | 500.80 | 21,696 | +24.13(+5.06%) |
Feb 09, 2018 | 466.46 | 480.76 | 438.80 | 476.67 | 17,405 | +16.88(+3.67%) |
Feb 08, 2018 | 505.19 | 514.25 | 457.97 | 459.79 | 15,763 | -43.88(-8.71%) |
Feb 07, 2018 | 511.96 | 527.13 | 503.67 | 503.67 | 17,089 | -23.28(-4.42%) |
Feb 06, 2018 | 477.05 | 529.99 | 474.57 | 526.94 | 29,846 | +5.53(+1.06%) |
Feb 05, 2018 | 533.14 | 562.09 | 511.87 | 521.41 | 22,365 | -28.62(-5.20%) |
Feb 02, 2018 | 584.18 | 584.18 | 547.36 | 550.03 | 21,928 | -35.20(-6.01%) |
Feb 01, 2018 | 590.47 | 609.17 | 578.83 | 585.23 | 12,781 | -25.95(-4.25%) |
Jan 31, 2018 | 622.81 | 624.33 | 605.64 | 611.17 | 20,194 | +9.25(+1.54%) |
Jan 30, 2018 | 606.69 | 612.22 | 592.13 | 601.92 | 22,115 | -32.62(-5.14%) |
Jan 29, 2018 | 647.33 | 649.61 | 633.02 | 634.54 | 18,799 | -22.41(-3.41%) |
Jan 26, 2018 | 643.79 | 658.96 | 641.98 | 656.95 | 13,513 | +27.08(+4.30%) |
Jan 25, 2018 | 616.70 | 633.49 | 611.53 | 629.87 | 9,581 | +12.11(+1.96%) |
Jan 24, 2018 | 619.09 | 632.35 | 602.40 | 617.75 | 11,756 | +5.25(+0.86%) |
Jan 23, 2018 | 604.78 | 613.27 | 597.53 | 612.51 | 15,139 | +11.54(+1.92%) |
Jan 22, 2018 | 598.87 | 600.97 | 590.28 | 600.97 | 7,061 | +3.62(+0.61%) |
Jan 19, 2018 | 600.97 | 603.64 | 592.38 | 597.34 | 6,699 | +6.20(+1.05%) |
Jan 18, 2018 | 595.81 | 595.81 | 581.98 | 591.14 | 6,623 | -0.76(-0.13%) |
Jan 17, 2018 | 579.60 | 595.81 | 575.74 | 591.90 | 4,690 | +18.36(+3.20%) |
Jan 16, 2018 | 591.81 | 603.88 | 567.82 | 573.54 | 12,452 | -3.39(-0.59%) |
Jan 12, 2018 | 576.93 | 576.93 | 576.93 | 0 | +5.54(+0.97%) | |
Jan 11, 2018 | 566.53 | 571.87 | 565.27 | 571.39 | 2,632 | +5.52(+0.98%) |
Jan 10, 2018 | 565.86 | 8,659 | -15.74(-2.71%) | |||
Jan 09, 2018 | 588.47 | 591.33 | 572.82 | 581.60 | 11,253 | +0.19(+0.03%) |
Jan 08, 2018 | 567.77 | 583.70 | 567.77 | 581.41 | 20,421 | +13.72(+2.42%) |
Jan 05, 2018 | 552.41 | 568.25 | 552.41 | 567.69 | 16,647 | +19.95(+3.64%) |
Jan 04, 2018 | 549.45 | 552.32 | 541.92 | 547.74 | 6,450 | +11.73(+2.19%) |
Jan 03, 2018 | 536.38 | 542.56 | 531.33 | 536.00 | 6,280 | +6.11(+1.15%) |
Jan 02, 2018 | 496.13 | 531.33 | 496.13 | 529.90 | 17,547 | +42.64(+8.75%) |
Dec 29, 2017 | 487.26 | 487.26 | 487.26 | 0 | +1.53(+0.31%) | |
Dec 28, 2017 | 492.79 | 495.43 | 484.97 | 485.73 | 5,320 | -3.24(-0.66%) |
Dec 27, 2017 | 483.06 | 492.60 | 481.98 | 488.98 | 2,094 | +3.72(+0.77%) |
Dec 26, 2017 | 492.89 | 493.65 | 479.82 | 485.25 | 3,277 | -7.63(-1.55%) |
Dec 22, 2017 | 493.17 | 494.60 | 487.59 | 492.89 | 3,748 | -0.29(-0.06%) |
Dec 21, 2017 | 486.78 | 497.94 | 484.05 | 493.17 | 4,992 | +14.12(+2.95%) |
Dec 20, 2017 | 482.49 | 484.68 | 473.33 | 479.06 | 6,866 | -2.86(-0.59%) |
Dec 19, 2017 | 491.93 | 495.65 | 481.73 | 481.92 | 3,870 | -4.39(-0.90%) |
Dec 18, 2017 | 473.14 | 488.66 | 473.14 | 486.30 | 11,017 | +32.24(+7.10%) |
Dec 15, 2017 | 449.29 | 455.10 | 443.09 | 454.06 | 3,162 | +5.44(+1.21%) |
Dec 14, 2017 | 457.40 | 457.40 | 446.43 | 448.62 | 6,443 | -10.78(-2.35%) |
Dec 13, 2017 | 447.86 | 460.26 | 447.86 | 459.40 | 5,571 | +21.67(+4.95%) |
Dec 12, 2017 | 450.38 | 450.57 | 434.87 | 437.73 | 7,737 | -19.99(-4.37%) |
Dec 11, 2017 | 450.57 | 458.60 | 447.80 | 457.72 | 9,321 | +19.25(+4.39%) |
Dec 08, 2017 | 450.20 | 456.19 | 437.84 | 438.47 | 12,027 | +6.28(+1.45%) |
Dec 07, 2017 | 424.53 | 436.81 | 423.79 | 432.19 | 6,177 | +8.41(+1.98%) |
Dec 06, 2017 | 410.87 | 424.71 | 409.94 | 423.78 | 8,568 | -1.30(-0.31%) |
Dec 05, 2017 | 418.07 | 431.18 | 411.79 | 425.08 | 5,850 | -0.92(-0.22%) |
Dec 04, 2017 | 449.55 | 452.32 | 419.55 | 426.01 | 11,520 | -11.82(-2.70%) |
Dec 01, 2017 | 442.90 | 448.83 | 433.67 | 437.83 | 11,768 | -14.77(-3.26%) |
Nov 30, 2017 | 462.02 | 463.61 | 447.89 | 452.60 | 12,136 | -6.37(-1.39%) |
Nov 29, 2017 | 485.47 | 486.85 | 443.18 | 458.97 | 15,517 | -32.50(-6.61%) |
Nov 28, 2017 | 499.59 | 502.19 | 488.16 | 491.47 | 12,604 | -7.02(-1.41%) |
Nov 27, 2017 | 516.86 | 516.86 | 497.38 | 498.49 | 7,383 | -21.61(-4.15%) |
Nov 24, 2017 | 522.68 | 523.88 | 515.20 | 520.09 | 6,126 | -9.60(-1.81%) |
Nov 22, 2017 | 534.59 | 535.55 | 527.20 | 529.69 | 7,522 | +1.66(+0.31%) |
Nov 21, 2017 | 529.05 | 534.50 | 524.48 | 528.03 | 7,422 | +9.33(+1.80%) |
Nov 20, 2017 | 516.31 | 525.63 | 515.85 | 518.71 | 6,304 | +9.05(+1.78%) |
Nov 17, 2017 | 510.95 | 515.20 | 505.64 | 509.66 | 4,806 | +3.23(+0.64%) |
Nov 16, 2017 | 494.79 | 507.63 | 494.79 | 506.43 | 8,804 | +21.88(+4.52%) |
Nov 15, 2017 | 467.00 | 484.54 | 460.08 | 484.54 | 5,306 | +8.68(+1.82%) |
Nov 14, 2017 | 491.38 | 491.38 | 471.03 | 475.87 | 5,438 | -16.90(-3.43%) |
Nov 13, 2017 | 485.65 | 495.25 | 481.40 | 492.76 | 5,278 | +11.36(+2.36%) |
Nov 10, 2017 | 494.61 | 494.61 | 479.56 | 481.40 | 6,905 | -10.06(-2.05%) |
Nov 09, 2017 | 491.93 | 491.93 | 478.16 | 491.47 | 5,975 | -5.08(-1.02%) |
Nov 08, 2017 | 489.44 | 497.01 | 484.73 | 496.55 | 3,872 | +8.86(+1.82%) |
Nov 07, 2017 | 491.10 | 493.32 | 485.01 | 487.68 | 7,362 | +0.00(+0.00%) |
Nov 06, 2017 | 478.08 | 487.95 | 476.97 | 487.68 | 9,466 | +20.04(+4.28%) |
Nov 03, 2017 | 468.02 | 470.79 | 462.38 | 467.65 | 5,711 | +8.31(+1.81%) |
Nov 02, 2017 | 468.48 | 469.96 | 455.55 | 459.34 | 6,804 | -2.31(-0.50%) |
Nov 01, 2017 | 466.73 | 469.31 | 459.00 | 461.65 | 8,358 | +8.77(+1.94%) |
Oct 31, 2017 | 440.78 | 454.34 | 440.78 | 452.88 | 8,324 | +14.91(+3.40%) |
Oct 30, 2017 | 441.33 | 451.33 | 434.13 | 437.96 | 9,221 | -2.36(-0.53%) |
Oct 27, 2017 | 438.93 | 441.06 | 428.41 | 440.32 | 9,959 | -1.75(-0.40%) |
Oct 26, 2017 | 455.28 | 455.28 | 440.87 | 442.07 | 18,058 | -15.60(-3.41%) |
Oct 25, 2017 | 478.54 | 485.98 | 449.64 | 457.68 | 14,461 | -20.13(-4.21%) |
Oct 24, 2017 | 481.50 | 482.51 | 476.51 | 477.80 | 7,830 | -1.76(-0.37%) |
Oct 23, 2017 | 491.75 | 491.75 | 478.73 | 479.56 | 4,522 | -7.66(-1.57%) |
Oct 20, 2017 | 499.13 | 502.08 | 486.55 | 487.22 | 3,619 | -1.57(-0.32%) |
Oct 19, 2017 | 496.36 | 496.36 | 477.44 | 488.79 | 11,835 | -25.30(-4.92%) |
Oct 18, 2017 | 511.69 | 515.30 | 505.04 | 514.09 | 5,581 | +9.97(+1.98%) |
Oct 17, 2017 | 522.77 | 522.77 | 503.75 | 504.12 | 6,601 | -15.70(-3.02%) |
Oct 16, 2017 | 509.29 | 520.83 | 504.39 | 519.81 | 6,096 | +18.83(+3.76%) |
Oct 13, 2017 | 494.79 | 505.50 | 490.27 | 500.98 | 4,415 | +14.03(+2.88%) |
Oct 12, 2017 | 499.32 | 499.32 | 485.75 | 486.94 | 3,760 | -8.68(-1.75%) |
Oct 11, 2017 | 494.33 | 498.39 | 490.26 | 495.62 | 2,270 | -1.62(-0.32%) |
Oct 10, 2017 | 489.62 | 500.43 | 489.62 | 497.24 | 6,482 | +10.66(+2.19%) |
Oct 09, 2017 | 486.67 | 489.34 | 480.48 | 486.58 | 5,640 | +2.13(+0.44%) |
Oct 06, 2017 | 480.11 | 484.83 | 476.42 | 484.45 | 3,936 | +1.56(+0.32%) |
Oct 05, 2017 | 486.21 | 486.21 | 479.04 | 482.88 | 3,906 | +1.48(+0.31%) |
Oct 04, 2017 | 484.36 | 484.36 | 477.98 | 481.40 | 3,843 | -2.96(-0.61%) |
Oct 03, 2017 | 474.11 | 484.63 | 474.11 | 484.36 | 7,199 | +15.90(+3.39%) |
Oct 02, 2017 | 468.66 | 473.37 | 463.73 | 468.46 | 5,230 | +6.62(+1.43%) |
Sep 29, 2017 | 455.46 | 464.14 | 455.46 | 461.83 | 4,852 | +6.32(+1.39%) |
Sep 28, 2017 | 453.98 | 456.96 | 447.89 | 455.51 | 4,549 | -4.66(-1.01%) |
Sep 27, 2017 | 462.20 | 455.97 | 460.17 | 7,783 | +9.23(+2.05%) | |
Sep 26, 2017 | 452.41 | 462.48 | 447.80 | 450.94 | 9,676 | +4.62(+1.03%) |
Sep 25, 2017 | 479.28 | 479.28 | 439.95 | 446.32 | 18,945 | -39.52(-8.13%) |
Sep 22, 2017 | 480.11 | 485.84 | 476.51 | 485.84 | 4,716 | +1.20(+0.25%) |
Sep 21, 2017 | 497.38 | 497.38 | 475.04 | 484.64 | 5,586 | -8.68(-1.76%) |
Sep 20, 2017 | 501.90 | 503.47 | 484.10 | 493.32 | 8,114 | -5.91(-1.18%) |
Sep 19, 2017 | 503.19 | 503.19 | 494.79 | 499.23 | 6,889 | -3.42(-0.68%) |
Sep 18, 2017 | 500.24 | 504.86 | 496.73 | 502.64 | 12,483 | +11.45(+2.33%) |
Sep 15, 2017 | 492.39 | 497.42 | 486.39 | 491.19 | 7,741 | -3.60(-0.73%) |
Sep 14, 2017 | 493.32 | 499.68 | 486.39 | 494.79 | 9,086 | +1.20(+0.24%) |
Sep 13, 2017 | 487.22 | 498.19 | 486.39 | 493.59 | 7,352 | +6.34(+1.30%) |
Sep 12, 2017 | 482.42 | 488.29 | 476.14 | 487.25 | 6,271 | +10.46(+2.19%) |
Sep 11, 2017 | 469.68 | 478.36 | 469.68 | 476.79 | 9,882 | +17.91(+3.90%) |
Sep 08, 2017 | 467.83 | 470.88 | 457.95 | 458.88 | 5,133 | -9.05(-1.93%) |
Sep 07, 2017 | 456.29 | 469.77 | 454.81 | 467.93 | 9,062 | +13.77(+3.03%) |
Sep 06, 2017 | 455.74 | 457.31 | 447.52 | 454.16 | 6,262 | +5.16(+1.15%) |
Sep 05, 2017 | 457.49 | 457.49 | 440.04 | 449.00 | 15,413 | -12.37(-2.68%) |
Sep 01, 2017 | 457.77 | 463.49 | 451.73 | 461.37 | 15,300 | +8.03(+1.77%) |
Aug 31, 2017 | 449.18 | 453.56 | 443.18 | 453.34 | 11,792 | +11.54(+2.61%) |
Aug 30, 2017 | 432.29 | 442.90 | 431.89 | 441.80 | 13,352 | +13.85(+3.24%) |
Aug 29, 2017 | 420.10 | 430.35 | 410.86 | 427.95 | 16,340 | +4.06(+0.96%) |
Aug 28, 2017 | 446.69 | 446.69 | 419.82 | 423.88 | 24,189 | -18.28(-4.13%) |
Aug 25, 2017 | 468.20 | 468.51 | 440.86 | 442.17 | 37,989 | -16.44(-3.58%) |
Aug 24, 2017 | 468.39 | 471.25 | 457.03 | 458.60 | 38,651 | -7.29(-1.57%) |
Aug 23, 2017 | 452.51 | 466.63 | 452.51 | 465.89 | 3,463 | +8.52(+1.86%) |
Aug 22, 2017 | 457.03 | 457.37 | 450.01 | 457.37 | 3,740 | +0.77(+0.17%) |
Aug 21, 2017 | 442.54 | 457.40 | 442.54 | 456.60 | 2,021 | +18.04(+4.11%) |
Aug 18, 2017 | 434.32 | 442.26 | 424.81 | 438.56 | 2,578 | +6.92(+1.60%) |
Aug 17, 2017 | 452.78 | 452.78 | 431.64 | 431.64 | 5,092 | -16.71(-3.73%) |
Aug 16, 2017 | 444.29 | 452.60 | 444.29 | 448.35 | 3,515 | +11.91(+2.73%) |
Aug 15, 2017 | 441.52 | 441.52 | 432.75 | 436.44 | 1,995 | -4.80(-1.09%) |
Aug 14, 2017 | 439.49 | 451.12 | 437.18 | 441.24 | 3,109 | +11.91(+2.77%) |
Aug 11, 2017 | 416.40 | 430.16 | 405.88 | 429.33 | 4,274 | +3.23(+0.76%) |
Aug 10, 2017 | 451.68 | 451.68 | 421.67 | 426.10 | 5,558 | -34.16(-7.42%) |
Aug 09, 2017 | 450.29 | 461.46 | 441.64 | 460.26 | 2,583 | +2.58(+0.56%) |
Aug 08, 2017 | 457.03 | 462.85 | 452.53 | 457.68 | 5,788 | +8.68(+1.93%) |
Aug 07, 2017 | 433.67 | 449.88 | 433.67 | 449.00 | 7,209 | +23.73(+5.58%) |
Aug 04, 2017 | 423.79 | 426.47 | 422.41 | 425.27 | 1,888 | +5.88(+1.40%) |
Aug 03, 2017 | 416.04 | 420.84 | 406.95 | 419.39 | 1,448 | +5.84(+1.41%) |
Aug 02, 2017 | 430.90 | 430.90 | 401.40 | 413.54 | 4,555 | -13.11(-3.07%) |
Aug 01, 2017 | 434.13 | 434.41 | 421.21 | 426.65 | 4,659 | +0.92(+0.22%) |
Jul 31, 2017 | 430.62 | 435.24 | 421.39 | 425.73 | 6,404 | +4.91(+1.17%) |
Jul 28, 2017 | 401.20 | 423.49 | 401.20 | 420.82 | 4,821 | +19.41(+4.83%) |
Jul 27, 2017 | 415.11 | 423.51 | 387.10 | 401.41 | 6,025 | -9.55(-2.32%) |
Jul 26, 2017 | 403.30 | 411.14 | 399.64 | 410.96 | 1,713 | +9.93(+2.48%) |
Jul 25, 2017 | 401.63 | 402.19 | 395.26 | 401.03 | 2,135 | +1.34(+0.33%) |
Jul 24, 2017 | 394.62 | 400.43 | 394.62 | 399.69 | 1,414 | +10.43(+2.68%) |
Jul 21, 2017 | 386.79 | 389.35 | 385.11 | 389.26 | 477 | -0.62(-0.16%) |
Jul 20, 2017 | 392.58 | 393.92 | 387.97 | 389.88 | 933 | -3.17(-0.81%) |
Jul 19, 2017 | 395.63 | 400.80 | 392.91 | 393.05 | 6,571 | +9.23(+2.41%) |
Jul 18, 2017 | 371.44 | 383.81 | 371.44 | 383.81 | 1,559 | +13.54(+3.66%) |
Jul 17, 2017 | 379.57 | 382.14 | 367.96 | 370.27 | 2,110 | -7.31(-1.94%) |
Jul 14, 2017 | 367.01 | 378.46 | 367.01 | 377.58 | 2,903 | +11.18(+3.05%) |
Jul 13, 2017 | 367.93 | 369.13 | 363.78 | 366.41 | 551 | +0.38(+0.10%) |
Jul 12, 2017 | 354.08 | 366.03 | 353.84 | 366.03 | 1,214 | +15.83(+4.52%) |
Jul 11, 2017 | 344.94 | 350.20 | 344.94 | 350.20 | 265 | +5.91(+1.72%) |
Jul 10, 2017 | 334.51 | 344.57 | 334.51 | 344.30 | 372 | +12.83(+3.87%) |
Jul 07, 2017 | 332.57 | 332.72 | 329.73 | 331.46 | 731 | -0.46(-0.14%) |
Jul 06, 2017 | 331.92 | 331.92 | 331.92 | 331.92 | 49 | -3.97(-1.18%) |
Jul 05, 2017 | 334.05 | 335.89 | 327.95 | 335.89 | 343 | +1.85(+0.55%) |
Jul 03, 2017 | 344.11 | 344.11 | 330.26 | 334.05 | 418 | -0.87(-0.26%) |
Jun 30, 2017 | 331.43 | 334.92 | 331.43 | 334.92 | 157 | +3.19(+0.96%) |
Jun 29, 2017 | 342.81 | 342.81 | 328.69 | 331.73 | 644 | -14.02(-4.06%) |
Jun 28, 2017 | 336.73 | 345.75 | 336.10 | 345.75 | 781 | +3.94(+1.15%) |
Jun 27, 2017 | 350.41 | 351.15 | 341.62 | 341.80 | 1,414 | -10.45(-2.97%) |
Jun 26, 2017 | 362.49 | 365.35 | 349.64 | 352.25 | 988 | -1.84(-0.52%) |
Jun 23, 2017 | 349.35 | 354.10 | 349.35 | 354.10 | 249 | +4.08(+1.17%) |
Jun 22, 2017 | 346.51 | 352.14 | 343.33 | 350.02 | 624 | +1.57(+0.45%) |
Jun 21, 2017 | 338.85 | 348.47 | 338.85 | 348.45 | 489 | +8.49(+2.50%) |
Jun 20, 2017 | 351.77 | 351.77 | 339.96 | 339.96 | 971 | -3.97(-1.15%) |
Jun 19, 2017 | 337.37 | 343.93 | 337.26 | 343.93 | 1,507 | +18.56(+5.70%) |
Jun 16, 2017 | 323.80 | 327.31 | 323.06 | 325.37 | 1,576 | +4.06(+1.26%) |
Jun 15, 2017 | 329.15 | 329.15 | 319.27 | 321.31 | 789 | -10.71(-3.23%) |
Jun 14, 2017 | 342.82 | 342.82 | 330.54 | 332.02 | 1,349 | -8.90(-2.61%) |
Jun 13, 2017 | 351.68 | 351.68 | 336.89 | 340.91 | 1,088 | -0.98(-0.29%) |
Jun 12, 2017 | 339.77 | 348.08 | 328.98 | 341.90 | 3,047 | -4.52(-1.31%) |
Jun 09, 2017 | 386.86 | 386.86 | 337.83 | 346.42 | 3,999 | -22.81(-6.18%) |
Jun 08, 2017 | 376.98 | 379.66 | 361.41 | 369.23 | 1,539 | +7.29(+2.02%) |
Jun 07, 2017 | 351.77 | 362.67 | 351.77 | 361.93 | 1,431 | +13.65(+3.92%) |
Jun 06, 2017 | 347.34 | 354.73 | 347.34 | 348.28 | 2,111 | +0.36(+0.10%) |
Jun 05, 2017 | 341.62 | 349.30 | 341.62 | 347.91 | 987 | +5.69(+1.66%) |
Jun 02, 2017 | 345.77 | 345.77 | 340.69 | 342.23 | 534 | -0.78(-0.23%) |