Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 389.65 | 396.47 | 388.22 | 393.68 | 764,048 | +5.93(+1.53%) |
Jul 30, 2018 | 396.93 | 399.61 | 387.30 | 387.74 | 713,902 | -9.44(-2.38%) |
Jul 27, 2018 | 389.57 | 402.16 | 389.57 | 397.19 | 663,590 | +7.17(+1.84%) |
Jul 26, 2018 | 388.94 | 392.62 | 385.72 | 390.02 | 543,687 | +2.29(+0.59%) |
Jul 25, 2018 | 385.50 | 388.86 | 383.86 | 387.73 | 445,924 | +3.50(+0.91%) |
Jul 24, 2018 | 384.43 | 385.35 | 380.38 | 384.22 | 833,449 | -0.06(-0.02%) |
Jul 23, 2018 | 387.90 | 390.53 | 382.44 | 384.28 | 564,258 | -4.86(-1.25%) |
Jul 20, 2018 | 392.28 | 392.28 | 387.38 | 389.14 | 404,860 | -2.66(-0.68%) |
Jul 19, 2018 | 389.79 | 394.13 | 388.71 | 391.80 | 420,512 | +2.37(+0.61%) |
Jul 18, 2018 | 391.03 | 393.35 | 379.62 | 389.44 | 391,251 | -3.50(-0.89%) |
Jul 17, 2018 | 395.32 | 396.50 | 392.18 | 392.93 | 452,995 | -1.19(-0.30%) |
Jul 16, 2018 | 397.14 | 398.53 | 391.87 | 394.12 | 414,408 | -3.27(-0.82%) |
Jul 13, 2018 | 398.91 | 401.00 | 396.88 | 397.40 | 314,398 | -2.01(-0.50%) |
Jul 12, 2018 | 398.45 | 400.29 | 396.08 | 399.40 | 378,662 | +1.97(+0.50%) |
Jul 11, 2018 | 399.13 | 401.39 | 395.34 | 397.43 | 425,300 | -2.16(-0.54%) |
Jul 10, 2018 | 396.11 | 402.74 | 394.32 | 399.59 | 525,172 | +3.02(+0.76%) |
Jul 09, 2018 | 400.52 | 400.52 | 393.77 | 396.57 | 471,553 | -2.86(-0.72%) |
Jul 06, 2018 | 400.51 | 394.46 | 399.43 | 585,454 | +4.97(+1.26%) | |
Jul 05, 2018 | 383.08 | 394.56 | 383.08 | 394.46 | 888,321 | +12.47(+3.26%) |
Jul 03, 2018 | 381.99 | 381.99 | 381.99 | 0 | -1.77(-0.46%) | |
Jul 02, 2018 | 384.77 | 386.42 | 379.34 | 383.76 | 627,360 | -1.51(-0.39%) |
Jun 29, 2018 | 384.03 | 387.53 | 378.09 | 385.26 | 611,156 | +2.55(+0.66%) |
Jun 28, 2018 | 382.99 | 385.09 | 376.89 | 382.72 | 496,836 | +1.33(+0.35%) |
Jun 27, 2018 | 386.36 | 386.82 | 381.18 | 381.39 | 815,344 | -3.07(-0.80%) |
Jun 26, 2018 | 376.40 | 386.93 | 374.35 | 384.46 | 1,670,443 | +9.35(+2.49%) |
Jun 25, 2018 | 372.74 | 377.23 | 370.74 | 375.12 | 1,183,145 | -0.26(-0.07%) |
Jun 22, 2018 | 377.29 | 377.29 | 367.96 | 375.38 | 1,234,443 | -0.13(-0.03%) |
Jun 21, 2018 | 368.78 | 376.99 | 367.56 | 375.50 | 1,115,289 | +7.42(+2.02%) |
Jun 20, 2018 | 360.05 | 374.49 | 359.92 | 368.08 | 1,284,492 | +8.03(+2.23%) |
Jun 19, 2018 | 355.77 | 362.51 | 355.77 | 360.05 | 701,768 | +0.06(+0.02%) |
Jun 18, 2018 | 356.11 | 360.28 | 354.05 | 359.99 | 503,447 | +2.63(+0.73%) |
Jun 15, 2018 | 360.25 | 355.55 | 357.36 | 927,786 | +1.81(+0.51%) | |
Jun 14, 2018 | 354.15 | 356.20 | 352.20 | 355.55 | 656,761 | +3.63(+1.03%) |
Jun 13, 2018 | 363.76 | 364.74 | 350.61 | 351.92 | 624,794 | -11.33(-3.12%) |
Jun 12, 2018 | 362.29 | 365.34 | 360.08 | 363.25 | 562,652 | +0.99(+0.27%) |
Jun 11, 2018 | 361.24 | 365.40 | 360.75 | 362.26 | 582,339 | +0.79(+0.22%) |
Jun 08, 2018 | 354.89 | 361.88 | 354.15 | 361.48 | 490,386 | +5.31(+1.49%) |
Jun 07, 2018 | 354.38 | 357.27 | 352.56 | 356.16 | 435,445 | +1.71(+0.48%) |
Jun 06, 2018 | 354.57 | 356.48 | 350.18 | 354.45 | 466,910 | -0.05(-0.02%) |
Jun 05, 2018 | 359.74 | 361.16 | 353.91 | 354.50 | 578,123 | -4.81(-1.34%) |
Jun 04, 2018 | 357.16 | 359.98 | 354.80 | 359.32 | 450,504 | +1.55(+0.43%) |
Jun 01, 2018 | 355.96 | 358.89 | 354.21 | 357.77 | 748,003 | +2.12(+0.59%) |
May 31, 2018 | 355.11 | 361.30 | 353.11 | 355.65 | 1,005,896 | -3.98(-1.11%) |
May 30, 2018 | 352.96 | 361.45 | 352.96 | 359.63 | 673,550 | +4.65(+1.31%) |
May 29, 2018 | 348.30 | 355.46 | 345.54 | 354.98 | 657,770 | +7.21(+2.07%) |
May 25, 2018 | 347.76 | 347.76 | 347.76 | 0 | +0.94(+0.27%) | |
May 24, 2018 | 350.92 | 351.31 | 345.19 | 346.82 | 681,069 | +2.31(+0.67%) |
May 23, 2018 | 342.31 | 345.03 | 340.25 | 344.51 | 617,006 | +1.10(+0.32%) |
May 22, 2018 | 347.59 | 347.98 | 342.58 | 343.41 | 461,570 | -2.94(-0.85%) |
May 21, 2018 | 345.00 | 346.51 | 342.93 | 346.35 | 541,866 | +2.57(+0.75%) |
May 18, 2018 | 340.33 | 347.17 | 340.29 | 343.77 | 711,870 | +3.50(+1.03%) |
May 17, 2018 | 343.92 | 345.40 | 338.70 | 340.27 | 478,874 | -3.41(-0.99%) |
May 16, 2018 | 346.54 | 351.03 | 342.62 | 343.69 | 477,410 | -2.28(-0.66%) |
May 15, 2018 | 351.44 | 352.63 | 344.44 | 345.97 | 620,911 | -8.58(-2.42%) |
May 14, 2018 | 356.77 | 358.70 | 353.56 | 354.55 | 308,300 | -3.51(-0.98%) |
May 11, 2018 | 356.37 | 361.74 | 354.75 | 358.06 | 484,718 | +2.88(+0.81%) |
May 10, 2018 | 347.66 | 355.43 | 347.04 | 355.18 | 438,041 | +9.35(+2.70%) |
May 09, 2018 | 346.80 | 347.72 | 344.02 | 345.83 | 543,232 | -0.15(-0.04%) |
May 08, 2018 | 349.67 | 350.95 | 342.52 | 345.98 | 1,098,315 | -5.19(-1.48%) |
May 07, 2018 | 360.02 | 361.23 | 349.43 | 351.17 | 791,762 | -8.66(-2.41%) |
May 04, 2018 | 352.99 | 361.51 | 352.99 | 359.83 | 615,850 | +5.12(+1.44%) |
May 03, 2018 | 371.52 | 376.86 | 350.24 | 354.71 | 1,617,424 | -23.13(-6.12%) |
May 02, 2018 | 376.12 | 386.00 | 374.42 | 377.83 | 1,175,613 | +0.94(+0.25%) |
May 01, 2018 | 374.89 | 378.53 | 372.31 | 376.89 | 505,297 | +2.00(+0.53%) |
Apr 30, 2018 | 376.39 | 377.22 | 373.34 | 374.89 | 604,043 | -0.32(-0.09%) |
Apr 27, 2018 | 370.86 | 376.14 | 369.76 | 375.21 | 545,314 | +4.52(+1.22%) |
Apr 26, 2018 | 367.93 | 372.88 | 365.23 | 370.70 | 409,402 | +5.23(+1.43%) |
Apr 25, 2018 | 364.02 | 366.51 | 361.87 | 365.47 | 516,721 | +0.61(+0.17%) |
Apr 24, 2018 | 364.39 | 365.90 | 362.90 | 364.86 | 691,355 | +1.74(+0.48%) |
Apr 23, 2018 | 362.26 | 364.25 | 360.94 | 363.12 | 638,067 | +1.35(+0.37%) |
Apr 20, 2018 | 366.35 | 369.09 | 360.92 | 361.77 | 461,514 | -2.95(-0.81%) |
Apr 19, 2018 | 367.53 | 367.53 | 361.72 | 364.72 | 429,151 | -4.28(-1.16%) |
Apr 18, 2018 | 366.64 | 369.74 | 364.54 | 369.00 | 542,555 | +3.94(+1.08%) |
Apr 17, 2018 | 361.76 | 368.24 | 359.12 | 365.07 | 650,154 | +3.78(+1.05%) |
Apr 16, 2018 | 358.88 | 362.28 | 357.27 | 361.29 | 445,238 | +3.63(+1.01%) |
Apr 13, 2018 | 358.19 | 360.74 | 356.30 | 357.66 | 388,182 | +0.22(+0.06%) |
Apr 12, 2018 | 365.51 | 365.82 | 357.03 | 357.44 | 402,661 | -6.93(-1.90%) |
Apr 11, 2018 | 359.26 | 366.95 | 357.85 | 364.37 | 522,633 | +3.02(+0.84%) |
Apr 10, 2018 | 367.37 | 369.90 | 358.75 | 361.35 | 681,775 | -3.55(-0.97%) |
Apr 09, 2018 | 365.36 | 372.30 | 363.54 | 364.90 | 601,229 | +2.25(+0.62%) |
Apr 06, 2018 | 362.64 | 582,398 | -5.84(-1.58%) | |||
Apr 05, 2018 | 367.61 | 369.39 | 364.40 | 368.48 | 433,259 | +1.43(+0.39%) |
Apr 04, 2018 | 361.89 | 368.11 | 360.19 | 367.05 | 558,870 | +3.02(+0.83%) |
Apr 03, 2018 | 364.49 | 367.45 | 360.81 | 364.03 | 524,722 | +0.05(+0.01%) |
Apr 02, 2018 | 373.41 | 374.02 | 359.67 | 363.99 | 704,146 | -8.54(-2.29%) |
Mar 29, 2018 | 372.53 | 372.53 | 372.53 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 366.53 | 372.80 | 366.13 | 371.54 | 662,783 | +6.36(+1.74%) |
Mar 27, 2018 | 365.96 | 371.74 | 359.94 | 365.17 | 580,443 | +0.24(+0.07%) |
Mar 26, 2018 | 361.57 | 365.52 | 360.26 | 364.93 | 505,585 | +7.06(+1.97%) |
Mar 23, 2018 | 372.18 | 373.40 | 357.26 | 357.87 | 956,604 | -14.16(-3.81%) |
Mar 22, 2018 | 366.05 | 374.95 | 363.34 | 372.03 | 1,149,154 | +5.11(+1.39%) |
Mar 21, 2018 | 370.39 | 370.61 | 363.22 | 366.92 | 694,551 | -3.05(-0.82%) |
Mar 20, 2018 | 366.46 | 370.59 | 366.46 | 369.97 | 476,076 | +3.16(+0.86%) |
Mar 19, 2018 | 370.04 | 372.56 | 364.50 | 366.81 | 1,061,058 | -7.29(-1.95%) |
Mar 16, 2018 | 371.81 | 375.08 | 368.62 | 374.09 | 1,204,269 | +4.15(+1.12%) |
Mar 15, 2018 | 367.58 | 370.34 | 365.92 | 369.94 | 793,828 | +1.35(+0.37%) |
Mar 14, 2018 | 360.74 | 371.01 | 360.07 | 368.59 | 1,020,430 | +7.38(+2.04%) |
Mar 13, 2018 | 354.05 | 361.68 | 354.00 | 361.20 | 899,793 | +8.97(+2.55%) |
Mar 12, 2018 | 354.14 | 356.27 | 351.81 | 352.23 | 1,220,272 | +0.17(+0.05%) |
Mar 09, 2018 | 348.62 | 352.26 | 346.44 | 352.06 | 512,685 | +5.11(+1.47%) |
Mar 08, 2018 | 350.19 | 350.19 | 345.12 | 346.95 | 616,324 | -1.75(-0.50%) |
Mar 07, 2018 | 351.17 | 348.69 | 728,883 | -0.21(-0.06%) | ||
Mar 06, 2018 | 345.59 | 351.94 | 344.75 | 348.91 | 485,477 | +2.77(+0.80%) |
Mar 05, 2018 | 330.35 | 348.35 | 330.35 | 346.13 | 478,834 | +5.96(+1.75%) |
Mar 02, 2018 | 343.60 | 344.81 | 334.02 | 340.18 | 906,966 | -3.98(-1.16%) |
Mar 01, 2018 | 350.14 | 351.63 | 343.44 | 344.16 | 616,277 | -5.18(-1.48%) |
Feb 28, 2018 | 353.32 | 354.99 | 348.60 | 349.33 | 673,127 | +0.79(+0.23%) |
Feb 27, 2018 | 351.80 | 353.39 | 346.98 | 348.54 | 576,638 | -2.65(-0.75%) |
Feb 26, 2018 | 353.41 | 354.07 | 348.39 | 351.19 | 508,846 | -0.59(-0.17%) |
Feb 23, 2018 | 347.59 | 358.60 | 347.59 | 351.77 | 1,160,467 | +5.94(+1.72%) |
Feb 22, 2018 | 345.83 | 969,482 | +4.90(+1.44%) | |||
Feb 21, 2018 | 349.87 | 350.78 | 340.64 | 340.93 | 1,348,301 | -10.20(-2.91%) |
Feb 20, 2018 | 354.95 | 359.57 | 350.85 | 351.14 | 897,143 | -6.08(-1.70%) |
Feb 16, 2018 | 357.21 | 357.21 | 357.21 | 0 | -3.55(-0.98%) | |
Feb 15, 2018 | 372.00 | 355.21 | 360.76 | 3,180,932 | -25.26(-6.54%) | |
Feb 14, 2018 | 384.67 | 386.96 | 379.92 | 386.03 | 992,836 | -0.37(-0.10%) |
Feb 13, 2018 | 382.36 | 387.80 | 382.10 | 386.40 | 1,027,724 | +4.25(+1.11%) |
Feb 12, 2018 | 379.63 | 388.10 | 368.60 | 382.15 | 990,115 | +5.00(+1.32%) |
Feb 09, 2018 | 364.92 | 380.87 | 362.69 | 377.15 | 1,180,338 | +14.02(+3.86%) |
Feb 08, 2018 | 378.71 | 380.86 | 363.10 | 363.13 | 1,089,428 | -14.26(-3.78%) |
Feb 07, 2018 | 380.86 | 387.99 | 377.14 | 377.39 | 478,878 | -4.22(-1.11%) |
Feb 06, 2018 | 378.48 | 384.44 | 373.07 | 381.62 | 819,739 | -2.59(-0.67%) |
Feb 05, 2018 | 387.05 | 391.35 | 378.20 | 384.20 | 656,197 | -3.17(-0.82%) |
Feb 02, 2018 | 391.49 | 395.26 | 385.75 | 387.37 | 601,810 | -6.37(-1.62%) |
Feb 01, 2018 | 400.96 | 405.54 | 393.05 | 393.74 | 641,945 | -9.43(-2.34%) |
Jan 31, 2018 | 391.89 | 406.23 | 389.81 | 403.17 | 834,891 | +13.84(+3.56%) |
Jan 30, 2018 | 380.86 | 391.35 | 380.86 | 389.33 | 790,502 | +3.90(+1.01%) |
Jan 29, 2018 | 395.90 | 398.49 | 384.82 | 385.43 | 711,543 | -5.69(-1.46%) |
Jan 26, 2018 | 385.29 | 392.09 | 382.64 | 391.13 | 1,387,189 | +2.14(+0.55%) |
Jan 25, 2018 | 391.01 | 393.95 | 383.52 | 388.99 | 1,048,723 | -1.89(-0.48%) |
Jan 24, 2018 | 392.18 | 394.80 | 388.70 | 390.87 | 691,149 | -0.62(-0.16%) |
Jan 23, 2018 | 386.35 | 395.22 | 384.91 | 391.49 | 900,123 | +5.27(+1.36%) |
Jan 22, 2018 | 387.95 | 389.08 | 384.03 | 386.22 | 792,930 | -1.63(-0.42%) |
Jan 19, 2018 | 388.64 | 391.55 | 383.94 | 387.85 | 676,515 | +0.39(+0.10%) |
Jan 18, 2018 | 394.09 | 386.90 | 387.46 | 889,608 | -3.94(-1.01%) | |
Jan 17, 2018 | 397.58 | 400.78 | 388.98 | 391.40 | 708,495 | -5.49(-1.38%) |
Jan 16, 2018 | 386.89 | 400.89 | 386.61 | 396.89 | 948,520 | +10.76(+2.79%) |
Jan 12, 2018 | 386.13 | 386.13 | 386.13 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 392.38 | 400.60 | 385.33 | 385.64 | 684,691 | -6.74(-1.72%) |
Jan 10, 2018 | 391.72 | 392.38 | 718,412 | -11.50(-2.85%) | ||
Jan 09, 2018 | 407.34 | 408.97 | 402.13 | 403.87 | 449,083 | -1.97(-0.48%) |
Jan 08, 2018 | 399.28 | 408.64 | 396.81 | 405.84 | 601,178 | +7.71(+1.94%) |
Jan 05, 2018 | 398.71 | 399.41 | 396.64 | 398.12 | 379,148 | +1.36(+0.34%) |
Jan 04, 2018 | 397.98 | 398.99 | 396.30 | 396.76 | 508,662 | -0.91(-0.23%) |
Jan 03, 2018 | 397.81 | 400.85 | 395.61 | 397.67 | 524,584 | +1.82(+0.46%) |
Jan 02, 2018 | 401.70 | 404.39 | 395.01 | 395.85 | 693,592 | -5.58(-1.39%) |
Dec 29, 2017 | 401.43 | 401.43 | 401.43 | 0 | -1.67(-0.42%) | |
Dec 28, 2017 | 399.57 | 404.44 | 398.05 | 403.10 | 358,056 | +3.03(+0.76%) |
Dec 27, 2017 | 396.54 | 400.49 | 394.80 | 400.07 | 337,746 | +4.42(+1.12%) |
Dec 26, 2017 | 392.39 | 396.37 | 392.07 | 395.65 | 356,296 | +0.09(+0.02%) |
Dec 22, 2017 | 395.57 | 396.98 | 393.04 | 395.57 | 501,817 | +0.63(+0.16%) |
Dec 21, 2017 | 397.52 | 399.53 | 393.85 | 394.94 | 366,069 | -1.16(-0.29%) |
Dec 20, 2017 | 395.25 | 396.96 | 394.11 | 396.10 | 549,540 | -1.17(-0.29%) |
Dec 19, 2017 | 403.58 | 404.40 | 394.42 | 397.27 | 425,492 | -6.47(-1.60%) |
Dec 18, 2017 | 405.53 | 409.19 | 403.41 | 403.73 | 622,822 | -1.80(-0.44%) |
Dec 15, 2017 | 409.59 | 409.59 | 403.28 | 405.53 | 955,892 | -2.21(-0.54%) |
Dec 14, 2017 | 400.65 | 408.47 | 398.76 | 407.74 | 441,886 | +8.03(+2.01%) |
Dec 13, 2017 | 402.75 | 404.50 | 398.80 | 399.71 | 703,693 | +0.95(+0.24%) |
Dec 12, 2017 | 398.31 | 401.33 | 395.40 | 398.76 | 369,790 | +0.56(+0.14%) |
Dec 11, 2017 | 400.02 | 403.52 | 395.41 | 398.20 | 560,726 | -2.49(-0.62%) |
Dec 08, 2017 | 406.58 | 407.13 | 398.75 | 400.69 | 434,184 | -2.99(-0.74%) |
Dec 07, 2017 | 399.23 | 405.76 | 396.82 | 403.69 | 622,843 | +4.90(+1.23%) |
Dec 06, 2017 | 395.81 | 400.99 | 394.88 | 398.79 | 367,993 | +4.12(+1.04%) |
Dec 05, 2017 | 391.75 | 398.05 | 390.61 | 394.67 | 482,874 | +2.93(+0.75%) |
Dec 04, 2017 | 417.20 | 417.52 | 391.31 | 391.74 | 739,542 | -23.81(-5.73%) |
Dec 01, 2017 | 411.64 | 415.81 | 409.70 | 415.55 | 415,948 | +4.14(+1.01%) |
Nov 30, 2017 | 414.69 | 414.69 | 408.58 | 411.41 | 666,936 | -3.39(-0.82%) |
Nov 29, 2017 | 423.38 | 423.38 | 411.80 | 414.80 | 474,376 | -8.53(-2.01%) |
Nov 28, 2017 | 426.39 | 426.46 | 421.48 | 423.33 | 442,220 | -0.86(-0.20%) |
Nov 27, 2017 | 419.87 | 426.25 | 418.16 | 424.19 | 357,317 | +4.30(+1.02%) |
Nov 24, 2017 | 418.95 | 422.25 | 418.30 | 419.90 | 112,483 | +1.51(+0.36%) |
Nov 22, 2017 | 419.02 | 420.74 | 417.00 | 418.39 | 196,316 | -1.67(-0.40%) |
Nov 21, 2017 | 418.67 | 420.83 | 417.43 | 420.06 | 423,215 | +2.10(+0.50%) |
Nov 20, 2017 | 420.07 | 420.30 | 416.73 | 417.97 | 197,405 | -0.81(-0.19%) |
Nov 17, 2017 | 419.60 | 421.28 | 416.30 | 418.77 | 336,104 | -2.03(-0.48%) |
Nov 16, 2017 | 420.63 | 422.84 | 419.25 | 420.80 | 596,619 | +0.59(+0.14%) |
Nov 15, 2017 | 424.59 | 428.20 | 419.41 | 420.21 | 353,973 | -5.87(-1.38%) |
Nov 14, 2017 | 425.21 | 428.97 | 423.66 | 426.08 | 313,886 | -0.95(-0.22%) |
Nov 13, 2017 | 425.08 | 428.61 | 422.11 | 427.03 | 486,163 | +1.69(+0.40%) |
Nov 10, 2017 | 427.13 | 427.87 | 424.20 | 425.34 | 316,539 | -2.34(-0.55%) |
Nov 09, 2017 | 433.74 | 435.66 | 426.65 | 427.68 | 277,120 | -7.16(-1.65%) |
Nov 08, 2017 | 429.51 | 436.93 | 429.51 | 434.84 | 494,115 | +4.34(+1.01%) |
Nov 07, 2017 | 434.74 | 435.56 | 426.06 | 430.50 | 555,355 | -3.14(-0.72%) |
Nov 06, 2017 | 427.79 | 434.94 | 427.79 | 433.64 | 452,111 | +4.38(+1.02%) |
Nov 03, 2017 | 428.57 | 432.14 | 425.74 | 429.26 | 527,095 | -1.79(-0.42%) |
Nov 02, 2017 | 424.27 | 433.80 | 420.22 | 431.05 | 983,807 | +19.07(+4.63%) |
Nov 01, 2017 | 410.13 | 412.58 | 408.86 | 411.98 | 485,348 | +3.14(+0.77%) |
Oct 31, 2017 | 404.31 | 409.70 | 403.38 | 408.84 | 400,463 | +3.33(+0.82%) |
Oct 30, 2017 | 402.50 | 407.33 | 401.50 | 405.51 | 279,324 | +2.84(+0.71%) |
Oct 27, 2017 | 400.96 | 403.27 | 399.62 | 402.67 | 378,063 | +2.04(+0.51%) |
Oct 26, 2017 | 406.03 | 408.14 | 399.81 | 400.63 | 531,735 | -3.29(-0.81%) |
Oct 25, 2017 | 408.18 | 411.48 | 403.39 | 403.93 | 549,601 | -4.45(-1.09%) |
Oct 24, 2017 | 406.96 | 409.70 | 406.27 | 408.37 | 339,124 | +3.67(+0.91%) |
Oct 23, 2017 | 414.07 | 414.07 | 404.16 | 404.70 | 549,729 | -8.78(-2.12%) |
Oct 20, 2017 | 416.96 | 416.96 | 411.46 | 413.48 | 364,960 | -1.58(-0.38%) |
Oct 19, 2017 | 415.19 | 416.70 | 414.10 | 415.06 | 420,245 | -0.60(-0.14%) |
Oct 18, 2017 | 409.32 | 416.00 | 403.99 | 415.66 | 462,075 | +8.51(+2.09%) |
Oct 17, 2017 | 406.11 | 408.22 | 404.51 | 407.14 | 316,255 | +0.20(+0.05%) |
Oct 16, 2017 | 406.94 | 410.97 | 405.88 | 406.94 | 250,180 | -1.30(-0.32%) |
Oct 13, 2017 | 412.18 | 412.18 | 406.48 | 408.24 | 286,286 | -1.66(-0.40%) |
Oct 12, 2017 | 404.32 | 413.00 | 404.32 | 409.90 | 497,966 | +5.05(+1.25%) |
Oct 11, 2017 | 400.15 | 406.88 | 400.08 | 404.84 | 445,837 | +6.25(+1.57%) |
Oct 10, 2017 | 399.74 | 403.36 | 398.26 | 398.60 | 293,601 | +0.50(+0.13%) |
Oct 09, 2017 | 396.01 | 399.10 | 395.15 | 398.10 | 235,692 | +2.20(+0.55%) |
Oct 06, 2017 | 391.47 | 396.89 | 388.38 | 395.90 | 432,837 | +3.01(+0.77%) |
Oct 05, 2017 | 392.66 | 395.29 | 390.92 | 392.89 | 363,328 | +2.16(+0.55%) |
Oct 04, 2017 | 390.18 | 391.71 | 387.70 | 390.73 | 256,439 | +0.54(+0.14%) |
Oct 03, 2017 | 391.58 | 391.58 | 388.37 | 390.19 | 296,664 | -1.87(-0.48%) |
Oct 02, 2017 | 394.57 | 398.30 | 391.90 | 392.06 | 476,671 | -1.61(-0.41%) |
Sep 29, 2017 | 389.44 | 394.37 | 387.82 | 393.67 | 457,369 | +4.04(+1.04%) |
Sep 28, 2017 | 389.33 | 391.48 | 387.47 | 389.63 | 323,604 | -0.19(-0.05%) |
Sep 27, 2017 | 383.42 | 391.15 | 379.92 | 389.81 | 744,438 | +6.62(+1.73%) |
Sep 26, 2017 | 387.23 | 387.29 | 382.99 | 383.19 | 473,976 | -2.46(-0.64%) |
Sep 25, 2017 | 389.73 | 389.87 | 384.50 | 385.65 | 524,839 | -3.93(-1.01%) |
Sep 22, 2017 | 394.37 | 396.35 | 388.85 | 389.57 | 462,470 | -4.33(-1.10%) |
Sep 21, 2017 | 396.53 | 397.81 | 393.84 | 393.90 | 478,035 | -2.36(-0.59%) |
Sep 20, 2017 | 400.23 | 402.64 | 394.30 | 396.26 | 1,157,608 | -3.35(-0.84%) |
Sep 19, 2017 | 397.33 | 403.10 | 396.00 | 399.61 | 893,459 | +2.55(+0.64%) |
Sep 18, 2017 | 402.42 | 403.28 | 396.13 | 397.06 | 894,130 | -4.55(-1.13%) |
Sep 15, 2017 | 402.73 | 403.75 | 394.74 | 401.61 | 1,162,652 | +0.35(+0.09%) |
Sep 14, 2017 | 403.39 | 403.68 | 398.09 | 401.26 | 790,981 | -3.49(-0.86%) |
Sep 13, 2017 | 413.12 | 413.12 | 403.68 | 404.75 | 912,978 | -8.39(-2.03%) |
Sep 12, 2017 | 419.23 | 409.54 | 413.14 | 512,898 | -5.33(-1.27%) | |
Sep 11, 2017 | 409.74 | 418.73 | 407.91 | 418.47 | 670,311 | +10.96(+2.69%) |
Sep 08, 2017 | 408.56 | 409.82 | 406.04 | 407.51 | 742,882 | -2.49(-0.61%) |
Sep 07, 2017 | 409.28 | 413.57 | 407.75 | 410.00 | 429,055 | +1.15(+0.28%) |
Sep 06, 2017 | 408.26 | 409.73 | 406.40 | 408.86 | 589,158 | +0.03(+0.01%) |
Sep 05, 2017 | 410.01 | 410.20 | 402.40 | 408.83 | 831,422 | -2.18(-0.53%) |
Sep 01, 2017 | 413.02 | 414.46 | 409.45 | 411.01 | 395,163 | -2.16(-0.52%) |
Aug 31, 2017 | 411.93 | 414.96 | 410.67 | 413.17 | 529,037 | +2.42(+0.59%) |
Aug 30, 2017 | 410.84 | 411.74 | 408.78 | 410.75 | 368,873 | -0.50(-0.12%) |
Aug 29, 2017 | 407.61 | 412.29 | 406.15 | 411.25 | 373,925 | +2.94(+0.72%) |
Aug 28, 2017 | 412.52 | 413.57 | 406.60 | 408.32 | 345,666 | -2.89(-0.70%) |
Aug 25, 2017 | 410.37 | 412.95 | 409.02 | 411.21 | 497,244 | +2.35(+0.57%) |
Aug 24, 2017 | 407.45 | 410.95 | 406.32 | 408.87 | 542,865 | +1.53(+0.37%) |
Aug 23, 2017 | 401.97 | 407.71 | 401.88 | 407.34 | 636,773 | +4.86(+1.21%) |
Aug 22, 2017 | 397.42 | 403.14 | 395.99 | 402.48 | 385,615 | +5.29(+1.33%) |
Aug 21, 2017 | 394.46 | 398.25 | 394.45 | 397.19 | 342,906 | +2.02(+0.51%) |
Aug 18, 2017 | 396.01 | 398.93 | 393.67 | 395.17 | 592,946 | -1.36(-0.34%) |
Aug 17, 2017 | 399.36 | 402.94 | 396.25 | 396.53 | 431,733 | -2.85(-0.71%) |
Aug 16, 2017 | 394.87 | 400.21 | 393.11 | 399.37 | 350,645 | +5.67(+1.44%) |
Aug 15, 2017 | 391.41 | 394.71 | 391.41 | 393.70 | 319,515 | -1.02(-0.26%) |
Aug 14, 2017 | 387.61 | 395.43 | 387.61 | 394.72 | 503,753 | +9.75(+2.53%) |
Aug 11, 2017 | 387.01 | 388.05 | 384.03 | 384.97 | 372,994 | -0.96(-0.25%) |
Aug 10, 2017 | 392.23 | 392.46 | 385.10 | 385.93 | 318,472 | -7.31(-1.86%) |
Aug 09, 2017 | 387.80 | 393.81 | 386.53 | 393.24 | 409,845 | +5.51(+1.42%) |
Aug 08, 2017 | 388.85 | 390.68 | 385.60 | 387.73 | 337,825 | -2.37(-0.61%) |
Aug 07, 2017 | 391.62 | 395.64 | 389.85 | 390.10 | 545,170 | -1.19(-0.30%) |
Aug 04, 2017 | 394.68 | 398.27 | 388.00 | 391.29 | 502,576 | -3.32(-0.84%) |
Aug 03, 2017 | 403.07 | 403.07 | 388.68 | 394.60 | 929,622 | -5.37(-1.34%) |
Aug 02, 2017 | 398.75 | 401.72 | 391.42 | 399.97 | 721,331 | +2.10(+0.53%) |