Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 374.59 | 374.59 | 374.59 | 0 | -4.80(-1.26%) | |
Aug 30, 2018 | 388.02 | 388.98 | 374.11 | 379.39 | 274,121 | -17.27(-4.35%) |
Aug 29, 2018 | 401.45 | 407.21 | 388.02 | 396.66 | 214,359 | -1.92(-0.48%) |
Aug 28, 2018 | 435.99 | 441.26 | 385.14 | 398.57 | 544,810 | -25.90(-6.10%) |
Aug 27, 2018 | 407.69 | 425.91 | 405.29 | 424.47 | 254,151 | +23.50(+5.86%) |
Aug 24, 2018 | 376.03 | 413.92 | 372.67 | 400.97 | 489,952 | +40.29(+11.17%) |
Aug 23, 2018 | 385.62 | 386.10 | 350.61 | 360.68 | 445,099 | -37.89(-9.51%) |
Aug 22, 2018 | 405.29 | 405.29 | 388.50 | 398.57 | 220,372 | +3.36(+0.85%) |
Aug 21, 2018 | 391.38 | 400.97 | 381.31 | 395.22 | 268,532 | +6.71(+1.73%) |
Aug 20, 2018 | 388.50 | 399.05 | 371.71 | 388.50 | 442,923 | +13.43(+3.58%) |
Aug 17, 2018 | 358.29 | 382.27 | 350.85 | 375.07 | 630,498 | +27.82(+8.01%) |
Aug 16, 2018 | 395.70 | 404.81 | 346.29 | 347.25 | 366,665 | -34.05(-8.93%) |
Aug 15, 2018 | 433.59 | 435.51 | 367.40 | 381.31 | 584,657 | -82.02(-17.70%) |
Aug 14, 2018 | 479.15 | 484.91 | 460.45 | 463.32 | 157,657 | -11.51(-2.42%) |
Aug 13, 2018 | 514.64 | 514.64 | 466.20 | 474.84 | 343,298 | -53.24(-10.08%) |
Aug 10, 2018 | 535.75 | 548.70 | 525.20 | 528.08 | 197,305 | -10.07(-1.87%) |
Aug 09, 2018 | 547.74 | 562.13 | 538.15 | 538.15 | 204,880 | -1.92(-0.36%) |
Aug 08, 2018 | 538.63 | 545.34 | 523.76 | 540.07 | 211,626 | +3.36(+0.63%) |
Aug 07, 2018 | 567.88 | 569.32 | 534.31 | 536.71 | 220,397 | -19.19(-3.45%) |
Aug 06, 2018 | 572.20 | 572.68 | 553.98 | 555.89 | 143,954 | -19.19(-3.34%) |
Aug 03, 2018 | 575.56 | 595.22 | 568.84 | 575.08 | 239,537 | +11.51(+2.04%) |
Aug 02, 2018 | 582.27 | 584.19 | 561.17 | 563.57 | 185,927 | -17.75(-3.05%) |
Aug 01, 2018 | 591.87 | 596.66 | 579.39 | 581.31 | 164,589 | -11.03(-1.86%) |
Jul 31, 2018 | 589.47 | 609.13 | 583.71 | 592.35 | 171,532 | +2.40(+0.41%) |
Jul 30, 2018 | 601.94 | 602.42 | 587.55 | 589.95 | 111,805 | -10.55(-1.76%) |
Jul 27, 2018 | 611.05 | 613.45 | 597.14 | 600.50 | 134,400 | -1.92(-0.32%) |
Jul 26, 2018 | 618.73 | 625.92 | 600.98 | 602.42 | 164,857 | -25.90(-4.12%) |
Jul 25, 2018 | 623.04 | 628.32 | 610.09 | 628.32 | 176,257 | +19.18(+3.15%) |
Jul 24, 2018 | 599.06 | 612.97 | 597.63 | 609.13 | 123,718 | +15.83(+2.67%) |
Jul 23, 2018 | 605.77 | 612.01 | 588.03 | 593.30 | 202,102 | -20.14(-3.28%) |
Jul 20, 2018 | 618.25 | 623.52 | 607.69 | 613.45 | 155,099 | +10.55(+1.75%) |
Jul 19, 2018 | 595.22 | 630.48 | 594.74 | 602.90 | 327,183 | -23.50(-3.75%) |
Jul 18, 2018 | 612.49 | 628.32 | 601.94 | 626.40 | 159,003 | +7.67(+1.24%) |
Jul 17, 2018 | 613.45 | 628.57 | 611.05 | 618.73 | 214,098 | -10.07(-1.60%) |
Jul 16, 2018 | 633.11 | 641.26 | 624.96 | 628.80 | 147,221 | -11.99(-1.87%) |
Jul 13, 2018 | 645.59 | 653.26 | 640.31 | 640.79 | 177,221 | -12.95(-1.98%) |
Jul 12, 2018 | 659.97 | 668.13 | 652.30 | 653.74 | 141,735 | +7.19(+1.11%) |
Jul 11, 2018 | 676.76 | 686.83 | 643.67 | 646.54 | 247,304 | -49.40(-7.10%) |
Jul 10, 2018 | 687.79 | 700.98 | 676.28 | 695.95 | 127,058 | -6.24(-0.89%) |
Jul 09, 2018 | 723.28 | 726.40 | 699.59 | 702.18 | 137,464 | +1.92(+0.27%) |
Jul 06, 2018 | 693.07 | 710.82 | 690.19 | 700.26 | 152,635 | +11.03(+1.60%) |
Jul 05, 2018 | 685.39 | 694.03 | 679.64 | 689.23 | 154,587 | +20.14(+3.01%) |
Jul 03, 2018 | 669.09 | 669.09 | 669.09 | 0 | +34.05(+5.36%) | |
Jul 02, 2018 | 638.39 | 646.54 | 625.44 | 635.03 | 157,677 | -19.66(-3.00%) |
Jun 29, 2018 | 636.47 | 660.93 | 634.07 | 654.70 | 193,029 | +27.82(+4.44%) |
Jun 28, 2018 | 625.92 | 632.63 | 619.21 | 626.88 | 84,550 | +2.40(+0.38%) |
Jun 27, 2018 | 633.11 | 645.11 | 622.08 | 624.48 | 161,118 | -16.79(-2.62%) |
Jun 26, 2018 | 633.59 | 647.02 | 630.72 | 641.27 | 136,800 | -6.71(-1.04%) |
Jun 25, 2018 | 659.49 | 661.89 | 642.71 | 647.98 | 125,012 | -15.83(-2.38%) |
Jun 22, 2018 | 646.06 | 663.81 | 644.62 | 663.81 | 133,657 | +22.54(+3.52%) |
Jun 21, 2018 | 634.07 | 648.94 | 630.72 | 641.27 | 105,867 | +7.20(+1.13%) |
Jun 20, 2018 | 648.94 | 655.95 | 628.32 | 634.07 | 183,509 | -13.91(-2.15%) |
Jun 19, 2018 | 644.15 | 654.22 | 642.71 | 647.98 | 140,229 | -13.91(-2.10%) |
Jun 18, 2018 | 658.53 | 668.13 | 657.10 | 661.89 | 116,053 | +0.00(+0.00%) |
Jun 15, 2018 | 689.23 | 651.34 | 661.89 | 263,366 | -27.34(-3.97%) | |
Jun 14, 2018 | 688.75 | 696.90 | 683.96 | 689.23 | 157,230 | +10.55(+1.55%) |
Jun 13, 2018 | 673.88 | 685.87 | 644.62 | 678.68 | 291,459 | +7.67(+1.14%) |
Jun 12, 2018 | 671.96 | 680.36 | 667.65 | 671.00 | 98,943 | -7.20(-1.06%) |
Jun 11, 2018 | 667.65 | 681.08 | 664.29 | 678.20 | 136,904 | +11.99(+1.80%) |
Jun 08, 2018 | 675.32 | 675.32 | 663.81 | 666.21 | 134,761 | -10.07(-1.49%) |
Jun 07, 2018 | 681.56 | 684.16 | 671.49 | 676.28 | 103,518 | -2.88(-0.42%) |
Jun 06, 2018 | 669.09 | 679.16 | 142,337 | +1.92(+0.28%) | ||
Jun 05, 2018 | 669.09 | 680.12 | 659.97 | 677.24 | 161,943 | +8.15(+1.22%) |
Jun 04, 2018 | 683.96 | 685.87 | 666.21 | 669.09 | 114,023 | -0.48(-0.07%) |
Jun 01, 2018 | 661.89 | 677.72 | 652.30 | 669.57 | 158,831 | +3.84(+0.58%) |
May 31, 2018 | 681.08 | 686.83 | 664.77 | 665.73 | 185,673 | -20.62(-3.00%) |
May 30, 2018 | 670.53 | 689.23 | 670.05 | 686.35 | 167,003 | +23.50(+3.55%) |
May 29, 2018 | 653.74 | 677.24 | 648.94 | 662.85 | 203,787 | -12.95(-1.92%) |
May 25, 2018 | 675.80 | 675.80 | 675.80 | 0 | -37.89(-5.31%) | |
May 24, 2018 | 695.47 | 715.61 | 693.07 | 713.69 | 209,834 | +26.86(+3.91%) |
May 23, 2018 | 665.73 | 691.63 | 661.89 | 686.83 | 200,406 | +16.31(+2.43%) |
May 22, 2018 | 695.47 | 700.74 | 669.09 | 670.53 | 167,558 | -21.10(-3.05%) |
May 21, 2018 | 681.08 | 692.59 | 669.57 | 691.63 | 157,362 | +13.91(+2.05%) |
May 18, 2018 | 664.77 | 690.19 | 661.41 | 677.72 | 164,262 | +0.96(+0.14%) |
May 17, 2018 | 677.24 | 677.72 | 668.13 | 676.76 | 133,681 | -0.48(-0.07%) |
May 16, 2018 | 676.28 | 690.67 | 672.59 | 677.24 | 184,465 | -0.48(-0.07%) |
May 15, 2018 | 676.28 | 689.71 | 660.93 | 677.72 | 297,496 | -45.56(-6.30%) |
May 14, 2018 | 747.27 | 748.71 | 717.05 | 723.28 | 131,079 | -19.67(-2.65%) |
May 11, 2018 | 768.37 | 769.33 | 734.32 | 742.95 | 152,702 | -15.83(-2.09%) |
May 10, 2018 | 738.63 | 760.22 | 736.28 | 758.78 | 232,706 | +43.17(+6.03%) |
May 09, 2018 | 722.33 | 735.75 | 709.14 | 715.61 | 161,634 | -2.88(-0.40%) |
May 08, 2018 | 703.14 | 730.00 | 686.35 | 718.49 | 254,847 | +5.28(+0.74%) |
May 07, 2018 | 711.29 | 730.96 | 711.29 | 713.21 | 150,630 | -11.51(-1.59%) |
May 04, 2018 | 714.65 | 729.76 | 701.70 | 724.72 | 134,372 | +3.84(+0.53%) |
May 03, 2018 | 731.92 | 734.27 | 707.50 | 720.89 | 188,747 | +22.54(+3.23%) |
May 02, 2018 | 683.96 | 739.11 | 680.60 | 698.34 | 313,907 | +23.50(+3.48%) |
May 01, 2018 | 655.66 | 676.76 | 648.94 | 674.84 | 184,274 | +11.03(+1.66%) |
Apr 30, 2018 | 669.09 | 682.04 | 659.97 | 663.81 | 207,987 | -31.18(-4.49%) |
Apr 27, 2018 | 703.14 | 703.14 | 686.10 | 694.99 | 125,060 | +1.44(+0.21%) |
Apr 26, 2018 | 696.90 | 703.62 | 679.88 | 693.55 | 145,014 | +10.07(+1.47%) |
Apr 25, 2018 | 682.04 | 701.65 | 671.49 | 683.48 | 139,014 | -24.94(-3.52%) |
Apr 24, 2018 | 695.95 | 713.69 | 690.81 | 708.42 | 168,178 | +21.58(+3.14%) |
Apr 23, 2018 | 702.66 | 706.02 | 682.52 | 686.83 | 193,986 | -44.13(-6.04%) |
Apr 20, 2018 | 740.07 | 742.47 | 720.89 | 730.96 | 211,812 | -37.89(-4.93%) |
Apr 19, 2018 | 766.45 | 787.08 | 739.11 | 768.85 | 205,969 | +9.59(+1.26%) |
Apr 18, 2018 | 762.13 | 785.64 | 756.86 | 759.26 | 228,902 | +16.31(+2.19%) |
Apr 17, 2018 | 720.89 | 751.83 | 716.14 | 742.95 | 133,356 | +15.35(+2.11%) |
Apr 16, 2018 | 741.03 | 741.03 | 715.45 | 727.60 | 148,697 | -1.92(-0.26%) |
Apr 13, 2018 | 712.73 | 742.66 | 710.82 | 729.52 | 196,280 | +36.93(+5.33%) |
Apr 12, 2018 | 700.26 | 711.77 | 691.15 | 692.59 | 167,897 | -32.13(-4.43%) |
Apr 11, 2018 | 700.26 | 753.50 | 697.87 | 724.72 | 356,051 | +47.00(+6.94%) |
Apr 10, 2018 | 672.92 | 690.67 | 666.31 | 677.72 | 153,076 | +16.31(+2.47%) |
Apr 09, 2018 | 660.93 | 680.60 | 644.62 | 661.41 | 161,179 | -1.92(-0.29%) |
Apr 06, 2018 | 662.37 | 666.21 | 652.30 | 663.33 | 209,566 | +18.23(+2.83%) |
Apr 05, 2018 | 623.52 | 646.06 | 623.04 | 645.11 | 160,296 | +9.11(+1.43%) |
Apr 04, 2018 | 667.65 | 668.13 | 629.28 | 635.99 | 204,742 | -5.28(-0.82%) |
Apr 03, 2018 | 654.70 | 657.57 | 633.59 | 641.27 | 178,665 | -29.74(-4.43%) |
Apr 02, 2018 | 671.49 | 693.31 | 659.01 | 671.00 | 280,935 | +20.62(+3.17%) |
Mar 29, 2018 | 650.38 | 650.38 | 650.38 | 0 | +23.50(+3.75%) | |
Mar 28, 2018 | 650.38 | 653.74 | 621.12 | 626.88 | 311,326 | -43.17(-6.44%) |
Mar 27, 2018 | 671.96 | 687.31 | 659.97 | 670.05 | 233,020 | -35.01(-4.97%) |
Mar 26, 2018 | 706.02 | 719.45 | 702.18 | 705.06 | 209,187 | +11.99(+1.73%) |
Mar 23, 2018 | 695.47 | 715.61 | 683.48 | 693.07 | 338,150 | +41.25(+6.33%) |
Mar 22, 2018 | 664.29 | 676.76 | 648.46 | 651.82 | 233,740 | -26.38(-3.89%) |
Mar 21, 2018 | 636.95 | 691.63 | 628.32 | 678.20 | 507,568 | +63.79(+10.38%) |
Mar 20, 2018 | 623.52 | 627.17 | 608.88 | 614.41 | 169,599 | -18.71(-2.95%) |
Mar 19, 2018 | 616.33 | 643.67 | 605.77 | 633.11 | 257,414 | +17.27(+2.80%) |
Mar 16, 2018 | 624.48 | 625.44 | 602.90 | 615.85 | 208,245 | -9.11(-1.46%) |
Mar 15, 2018 | 631.67 | 635.51 | 616.33 | 624.96 | 248,294 | -16.79(-2.62%) |
Mar 14, 2018 | 640.79 | 654.22 | 634.55 | 641.75 | 116,793 | +0.00(+0.00%) |
Mar 13, 2018 | 652.30 | 660.79 | 628.37 | 641.75 | 187,387 | -7.19(-1.11%) |
Mar 12, 2018 | 625.92 | 651.34 | 612.49 | 648.94 | 227,147 | +13.43(+2.11%) |
Mar 09, 2018 | 625.44 | 659.49 | 624.96 | 635.51 | 262,115 | -2.88(-0.45%) |
Mar 08, 2018 | 637.91 | 643.67 | 620.64 | 638.39 | 251,392 | +4.32(+0.68%) |
Mar 07, 2018 | 624.48 | 634.07 | 338,753 | -45.09(-6.64%) | ||
Mar 06, 2018 | 668.61 | 704.58 | 667.65 | 679.16 | 360,991 | +35.49(+5.51%) |
Mar 05, 2018 | 631.67 | 646.06 | 624.48 | 643.67 | 181,963 | +2.88(+0.45%) |
Mar 02, 2018 | 667.65 | 676.28 | 635.99 | 640.79 | 282,299 | -7.67(-1.18%) |
Mar 01, 2018 | 604.34 | 656.62 | 579.39 | 648.46 | 405,079 | +26.86(+4.32%) |
Feb 28, 2018 | 633.59 | 643.67 | 619.68 | 621.60 | 174,263 | -6.72(-1.07%) |
Feb 27, 2018 | 668.13 | 670.05 | 614.89 | 628.32 | 344,458 | -59.00(-8.58%) |
Feb 26, 2018 | 673.40 | 688.75 | 663.34 | 687.31 | 185,738 | +34.05(+5.21%) |
Feb 23, 2018 | 635.99 | 660.93 | 626.88 | 653.26 | 164,627 | +22.54(+3.57%) |
Feb 22, 2018 | 628.80 | 630.72 | 217,661 | -2.40(-0.38%) | ||
Feb 21, 2018 | 658.53 | 702.39 | 633.11 | 633.11 | 333,092 | -2.88(-0.45%) |
Feb 20, 2018 | 666.69 | 681.08 | 627.36 | 635.99 | 275,059 | -57.56(-8.30%) |
Feb 16, 2018 | 693.55 | 693.55 | 693.55 | 0 | -69.55(-9.11%) | |
Feb 15, 2018 | 765.49 | 773.89 | 734.80 | 763.09 | 309,899 | +3.84(+0.51%) |
Feb 14, 2018 | 666.69 | 768.85 | 645.59 | 759.26 | 525,742 | +94.01(+14.13%) |
Feb 13, 2018 | 657.58 | 675.80 | 640.31 | 665.25 | 267,247 | +16.31(+2.51%) |
Feb 12, 2018 | 603.86 | 670.53 | 590.91 | 648.94 | 319,147 | +60.91(+10.36%) |
Feb 09, 2018 | 632.63 | 634.07 | 543.90 | 588.03 | 500,494 | -43.65(-6.91%) |
Feb 08, 2018 | 632.15 | 661.89 | 617.77 | 631.67 | 296,933 | +5.28(+0.84%) |
Feb 07, 2018 | 630.72 | 658.43 | 618.25 | 626.40 | 312,988 | -18.23(-2.83%) |
Feb 06, 2018 | 671.49 | 688.27 | 640.79 | 644.62 | 305,942 | -57.32(-8.17%) |
Feb 05, 2018 | 701.22 | 707.46 | 671.96 | 701.94 | 221,978 | +7.91(+1.14%) |
Feb 02, 2018 | 747.27 | 747.27 | 685.87 | 694.03 | 420,888 | -93.53(-11.88%) |
Feb 01, 2018 | 768.37 | 782.70 | 754.46 | 787.56 | 259,061 | -4.80(-0.61%) |
Jan 31, 2018 | 779.40 | 805.78 | 726.64 | 792.35 | 379,749 | +35.49(+4.69%) |
Jan 30, 2018 | 812.50 | 814.89 | 746.31 | 756.86 | 264,378 | -30.70(-3.90%) |
Jan 29, 2018 | 851.35 | 853.75 | 777.00 | 787.56 | 327,985 | -90.65(-10.32%) |
Jan 26, 2018 | 877.73 | 901.23 | 864.78 | 878.21 | 154,563 | +15.83(+1.84%) |
Jan 25, 2018 | 966.46 | 973.17 | 851.35 | 862.38 | 392,016 | -94.97(-9.92%) |
Jan 24, 2018 | 952.07 | 983.25 | 941.04 | 957.35 | 324,028 | +52.76(+5.83%) |
Jan 23, 2018 | 849.43 | 911.30 | 824.01 | 904.59 | 238,190 | +39.33(+4.55%) |
Jan 22, 2018 | 865.74 | 883.96 | 845.59 | 865.26 | 146,173 | +5.28(+0.61%) |
Jan 19, 2018 | 867.17 | 881.32 | 857.58 | 859.98 | 172,132 | +10.07(+1.19%) |
Jan 18, 2018 | 906.50 | 912.74 | 843.24 | 849.91 | 310,136 | -53.24(-5.89%) |
Jan 17, 2018 | 936.24 | 965.98 | 897.87 | 903.15 | 297,686 | -47.48(-4.99%) |
Jan 16, 2018 | 913.22 | 957.35 | 899.91 | 950.63 | 253,851 | +48.44(+5.37%) |
Jan 12, 2018 | 902.19 | 902.19 | 902.19 | 0 | +70.51(+8.48%) | |
Jan 11, 2018 | 822.57 | 838.88 | 821.61 | 831.68 | 137,985 | +19.66(+2.42%) |
Jan 10, 2018 | 812.02 | 199,878 | +26.38(+3.36%) | |||
Jan 09, 2018 | 807.70 | 808.18 | 777.48 | 785.64 | 200,163 | -48.92(-5.86%) |
Jan 08, 2018 | 865.74 | 869.33 | 825.93 | 834.56 | 214,673 | -39.33(-4.50%) |
Jan 05, 2018 | 871.97 | 896.43 | 866.22 | 873.89 | 146,236 | -19.66(-2.20%) |
Jan 04, 2018 | 869.09 | 899.79 | 852.54 | 893.55 | 188,866 | +14.39(+1.64%) |
Jan 03, 2018 | 917.54 | 927.61 | 837.44 | 879.16 | 273,320 | -47.48(-5.12%) |
Jan 02, 2018 | 877.73 | 927.61 | 870.53 | 926.65 | 228,086 | +74.82(+8.78%) |
Dec 29, 2017 | 851.83 | 851.83 | 851.83 | 0 | -7.19(-0.84%) | |
Dec 28, 2017 | 868.13 | 877.73 | 836.00 | 859.02 | 234,975 | -1.44(-0.17%) |
Dec 27, 2017 | 874.85 | 875.81 | 836.00 | 860.46 | 193,762 | -4.80(-0.55%) |
Dec 26, 2017 | 828.80 | 869.09 | 818.25 | 865.26 | 246,939 | +54.20(+6.68%) |
Dec 22, 2017 | 792.35 | 820.17 | 780.58 | 811.06 | 234,426 | +32.14(+4.13%) |
Dec 21, 2017 | 754.46 | 793.79 | 750.62 | 778.92 | 220,568 | +23.50(+3.11%) |
Dec 20, 2017 | 724.24 | 766.63 | 719.93 | 755.42 | 252,931 | +43.17(+6.06%) |
Dec 19, 2017 | 708.90 | 723.28 | 696.90 | 712.25 | 177,613 | +7.68(+1.09%) |
Dec 18, 2017 | 687.79 | 712.25 | 687.79 | 704.58 | 200,697 | +31.18(+4.63%) |
Dec 15, 2017 | 698.82 | 699.78 | 665.73 | 673.40 | 181,803 | -5.28(-0.78%) |
Dec 14, 2017 | 676.28 | 686.83 | 646.78 | 678.68 | 252,298 | -2.88(-0.42%) |
Dec 13, 2017 | 608.17 | 697.87 | 608.17 | 681.56 | 359,042 | +69.55(+11.36%) |
Dec 12, 2017 | 600.74 | 612.97 | 596.42 | 612.01 | 119,308 | +3.84(+0.63%) |
Dec 11, 2017 | 611.05 | 633.11 | 598.10 | 608.17 | 167,912 | +1.92(+0.32%) |
Dec 08, 2017 | 593.30 | 614.41 | 592.83 | 606.25 | 145,582 | +17.27(+2.93%) |
Dec 07, 2017 | 590.43 | 604.82 | 577.48 | 588.99 | 206,736 | -24.46(-3.99%) |
Dec 06, 2017 | 625.44 | 639.11 | 605.30 | 613.45 | 168,078 | -26.38(-4.12%) |
Dec 05, 2017 | 658.05 | 659.01 | 620.16 | 639.83 | 254,905 | -29.26(-4.37%) |
Dec 04, 2017 | 685.87 | 685.87 | 665.73 | 669.09 | 188,758 | -27.34(-3.93%) |
Dec 01, 2017 | 691.63 | 726.64 | 687.79 | 696.43 | 228,095 | +4.80(+0.69%) |
Nov 30, 2017 | 689.23 | 710.10 | 677.24 | 691.63 | 214,229 | -5.76(-0.83%) |
Nov 29, 2017 | 718.97 | 718.97 | 692.11 | 697.38 | 256,956 | -39.81(-5.40%) |
Nov 28, 2017 | 752.54 | 755.35 | 728.56 | 737.19 | 148,854 | -13.91(-1.85%) |
Nov 27, 2017 | 758.30 | 762.62 | 736.72 | 751.10 | 126,683 | +16.31(+2.22%) |
Nov 24, 2017 | 734.80 | 759.02 | 729.04 | 734.80 | 91,704 | -13.43(-1.79%) |
Nov 22, 2017 | 733.84 | 756.86 | 731.92 | 748.23 | 204,831 | +29.26(+4.07%) |
Nov 21, 2017 | 714.17 | 735.28 | 712.30 | 718.97 | 172,695 | +13.91(+1.97%) |
Nov 20, 2017 | 725.20 | 727.60 | 695.47 | 705.06 | 230,971 | -39.33(-5.28%) |
Nov 17, 2017 | 722.33 | 755.90 | 716.09 | 744.39 | 232,885 | +30.70(+4.30%) |
Nov 16, 2017 | 704.10 | 718.01 | 701.70 | 713.69 | 102,089 | +2.88(+0.40%) |
Nov 15, 2017 | 713.69 | 714.65 | 691.63 | 710.82 | 164,076 | +10.55(+1.51%) |
Nov 14, 2017 | 704.10 | 719.45 | 690.19 | 700.26 | 198,860 | -14.87(-2.08%) |
Nov 13, 2017 | 738.15 | 740.55 | 710.34 | 715.13 | 187,500 | -14.87(-2.04%) |
Nov 10, 2017 | 760.22 | 765.46 | 724.73 | 730.00 | 202,924 | -34.53(-4.52%) |
Nov 09, 2017 | 784.68 | 784.68 | 751.10 | 764.53 | 203,746 | -9.11(-1.18%) |
Nov 08, 2017 | 777.00 | 793.79 | 769.86 | 773.65 | 185,298 | +13.91(+1.83%) |
Nov 07, 2017 | 767.89 | 773.65 | 739.59 | 759.74 | 176,440 | -20.14(-2.58%) |
Nov 06, 2017 | 733.84 | 792.35 | 729.10 | 779.88 | 248,206 | +46.52(+6.34%) |
Nov 03, 2017 | 766.45 | 766.45 | 718.01 | 733.36 | 238,450 | -20.62(-2.74%) |
Nov 02, 2017 | 744.39 | 774.61 | 742.52 | 753.98 | 166,004 | +21.10(+2.88%) |
Nov 01, 2017 | 737.67 | 772.21 | 726.07 | 732.88 | 257,334 | +5.76(+0.79%) |
Oct 31, 2017 | 741.03 | 741.99 | 720.89 | 727.12 | 193,268 | -34.53(-4.53%) |
Oct 30, 2017 | 774.76 | 727.60 | 761.66 | 207,942 | +31.66(+4.34%) | |
Oct 27, 2017 | 714.17 | 746.79 | 701.94 | 730.00 | 218,721 | +8.15(+1.13%) |
Oct 26, 2017 | 764.05 | 766.50 | 711.29 | 721.85 | 302,694 | -35.97(-4.75%) |
Oct 25, 2017 | 778.44 | 781.80 | 751.58 | 757.82 | 239,039 | -20.62(-2.65%) |
Oct 24, 2017 | 797.63 | 806.74 | 772.50 | 778.44 | 229,786 | -28.78(-3.57%) |
Oct 23, 2017 | 809.62 | 823.89 | 784.44 | 807.22 | 258,682 | -16.31(-1.98%) |
Oct 20, 2017 | 844.15 | 848.47 | 817.34 | 823.53 | 258,987 | -37.41(-4.35%) |
Oct 19, 2017 | 863.34 | 875.33 | 852.07 | 860.94 | 190,742 | +13.43(+1.58%) |
Oct 18, 2017 | 862.86 | 872.93 | 845.11 | 847.51 | 192,748 | -19.66(-2.27%) |
Oct 17, 2017 | 858.54 | 875.33 | 840.79 | 867.17 | 274,248 | -7.19(-0.82%) |
Oct 16, 2017 | 926.65 | 932.88 | 856.14 | 874.37 | 294,213 | -54.20(-5.84%) |
Oct 13, 2017 | 954.47 | 957.83 | 912.74 | 928.57 | 194,816 | -4.80(-0.51%) |
Oct 12, 2017 | 947.75 | 953.51 | 923.29 | 933.36 | 174,876 | -24.46(-2.55%) |
Oct 11, 2017 | 936.24 | 958.78 | 883.00 | 957.83 | 311,118 | +32.13(+3.47%) |
Oct 10, 2017 | 978.45 | 980.37 | 916.75 | 925.69 | 236,058 | -38.37(-3.98%) |
Oct 09, 2017 | 944.88 | 969.34 | 928.09 | 964.06 | 180,957 | +34.53(+3.72%) |
Oct 06, 2017 | 871.97 | 932.40 | 849.43 | 929.53 | 361,502 | +58.04(+6.66%) |
Oct 05, 2017 | 908.42 | 913.03 | 866.70 | 871.49 | 222,195 | -39.81(-4.37%) |
Oct 04, 2017 | 907.94 | 915.25 | 889.23 | 911.30 | 200,683 | +22.06(+2.48%) |
Oct 03, 2017 | 865.26 | 901.23 | 859.50 | 889.24 | 195,246 | +32.62(+3.81%) |
Oct 02, 2017 | 851.35 | 869.57 | 830.24 | 856.62 | 198,350 | -3.36(-0.39%) |
Sep 29, 2017 | 887.32 | 889.72 | 857.10 | 859.98 | 175,115 | -18.71(-2.13%) |
Sep 28, 2017 | 867.17 | 900.27 | 857.10 | 878.69 | 235,309 | +21.58(+2.52%) |
Sep 27, 2017 | 890.68 | 854.23 | 857.10 | 295,056 | -43.65(-4.85%) | |
Sep 26, 2017 | 925.69 | 949.24 | 883.55 | 900.75 | 302,851 | -61.87(-6.43%) |
Sep 25, 2017 | 901.23 | 978.45 | 898.83 | 962.62 | 276,340 | +47.96(+5.24%) |
Sep 22, 2017 | 903.63 | 928.09 | 892.16 | 914.66 | 219,505 | +37.41(+4.26%) |
Sep 21, 2017 | 863.34 | 917.06 | 861.90 | 877.25 | 252,605 | -25.42(-2.82%) |
Sep 20, 2017 | 961.66 | 998.59 | 866.22 | 902.67 | 406,070 | -49.40(-5.19%) |
Sep 19, 2017 | 942.00 | 960.22 | 930.49 | 952.07 | 215,687 | +17.75(+1.90%) |
Sep 18, 2017 | 959.74 | 974.61 | 919.46 | 934.32 | 286,999 | -72.91(-7.24%) |
Sep 15, 2017 | 1054 | 1060 | 996.67 | 1007 | 229,312 | -47.48(-4.50%) |
Sep 14, 2017 | 1019 | 1063 | 1005 | 1055 | 225,557 | +27.34(+2.66%) |
Sep 13, 2017 | 1088 | 1088 | 1011 | 1027 | 247,028 | -70.51(-6.42%) |
Sep 12, 2017 | 1059 | 1112 | 1046 | 1098 | 216,741 | +35.97(+3.39%) |
Sep 11, 2017 | 1093 | 1147 | 1052 | 1062 | 276,266 | -97.36(-8.40%) |
Sep 08, 2017 | 1223 | 1226 | 1132 | 1159 | 312,488 | -65.23(-5.33%) |
Sep 07, 2017 | 1199 | 1236 | 1176 | 1224 | 285,304 | +74.34(+6.46%) |
Sep 06, 2017 | 1180 | 1218 | 1118 | 1150 | 269,483 | -50.84(-4.23%) |
Sep 05, 2017 | 1126 | 1203 | 1125 | 1201 | 270,918 | +101.20(+9.20%) |