Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 397.14 | 399.88 | 396.19 | 397.87 | 522,735 | +2.06(+0.52%) |
Jul 31, 2017 | 394.41 | 396.30 | 392.04 | 395.81 | 425,714 | +2.49(+0.63%) |
Jul 28, 2017 | 387.96 | 393.70 | 387.96 | 393.32 | 448,462 | +4.42(+1.14%) |
Jul 27, 2017 | 388.12 | 389.86 | 383.04 | 388.90 | 425,947 | +2.48(+0.64%) |
Jul 26, 2017 | 384.91 | 388.56 | 383.71 | 386.42 | 372,729 | +2.71(+0.70%) |
Jul 25, 2017 | 388.61 | 391.08 | 381.61 | 383.71 | 298,806 | -4.08(-1.05%) |
Jul 24, 2017 | 387.30 | 388.77 | 384.86 | 387.79 | 319,760 | +0.14(+0.04%) |
Jul 21, 2017 | 385.97 | 390.95 | 385.97 | 387.65 | 586,189 | +0.20(+0.05%) |
Jul 20, 2017 | 386.56 | 389.55 | 384.68 | 387.45 | 535,877 | +0.62(+0.16%) |
Jul 19, 2017 | 385.17 | 390.38 | 385.17 | 386.82 | 436,746 | +1.95(+0.51%) |
Jul 18, 2017 | 381.99 | 385.13 | 379.24 | 384.87 | 437,875 | +2.46(+0.64%) |
Jul 17, 2017 | 384.37 | 385.39 | 380.80 | 382.42 | 521,752 | -1.95(-0.51%) |
Jul 14, 2017 | 384.56 | 389.42 | 383.47 | 384.37 | 354,363 | +1.28(+0.33%) |
Jul 13, 2017 | 383.25 | 385.09 | 381.32 | 383.08 | 343,416 | -0.76(-0.20%) |
Jul 12, 2017 | 380.46 | 386.33 | 378.45 | 383.85 | 498,759 | +5.33(+1.41%) |
Jul 11, 2017 | 375.83 | 379.20 | 374.35 | 378.52 | 623,019 | +3.47(+0.93%) |
Jul 10, 2017 | 372.13 | 375.84 | 371.59 | 375.04 | 486,739 | +3.32(+0.89%) |
Jul 07, 2017 | 367.93 | 373.52 | 367.75 | 371.72 | 416,077 | +4.28(+1.16%) |
Jul 06, 2017 | 370.14 | 372.06 | 365.87 | 367.44 | 497,704 | -4.96(-1.33%) |
Jul 05, 2017 | 372.36 | 373.70 | 369.34 | 372.40 | 419,316 | +1.16(+0.31%) |
Jul 03, 2017 | 378.96 | 382.09 | 369.98 | 371.25 | 288,490 | -5.62(-1.49%) |
Jun 30, 2017 | 372.40 | 378.68 | 371.95 | 376.87 | 601,208 | +6.92(+1.87%) |
Jun 29, 2017 | 375.95 | 378.48 | 365.94 | 369.95 | 669,765 | -8.32(-2.20%) |
Jun 28, 2017 | 383.44 | 384.59 | 377.02 | 378.27 | 407,231 | -2.54(-0.67%) |
Jun 27, 2017 | 384.58 | 386.23 | 380.37 | 380.81 | 460,872 | -4.25(-1.10%) |
Jun 26, 2017 | 381.44 | 386.51 | 380.85 | 385.06 | 539,498 | +3.88(+1.02%) |
Jun 23, 2017 | 388.69 | 380.93 | 381.18 | 1,605,110 | -5.46(-1.41%) | |
Jun 22, 2017 | 383.05 | 388.58 | 380.25 | 386.64 | 690,248 | +3.34(+0.87%) |
Jun 21, 2017 | 379.27 | 383.75 | 374.78 | 383.30 | 800,026 | +2.24(+0.59%) |
Jun 20, 2017 | 380.92 | 382.48 | 377.69 | 381.06 | 519,727 | +1.51(+0.40%) |
Jun 19, 2017 | 375.72 | 379.92 | 374.66 | 379.55 | 520,931 | +4.34(+1.16%) |
Jun 16, 2017 | 383.19 | 384.05 | 372.35 | 375.21 | 1,956,504 | -5.87(-1.54%) |
Jun 15, 2017 | 376.80 | 382.24 | 375.06 | 381.08 | 359,394 | +1.63(+0.43%) |
Jun 14, 2017 | 383.25 | 384.05 | 378.29 | 379.45 | 465,412 | +1.37(+0.36%) |
Jun 13, 2017 | 373.71 | 381.99 | 373.60 | 378.08 | 448,036 | +4.86(+1.30%) |
Jun 12, 2017 | 383.56 | 386.53 | 370.81 | 373.22 | 990,471 | -12.47(-3.23%) |
Jun 09, 2017 | 385.85 | 388.76 | 382.68 | 385.69 | 631,981 | -1.04(-0.27%) |
Jun 08, 2017 | 387.92 | 388.03 | 381.17 | 386.73 | 448,621 | -0.26(-0.07%) |
Jun 07, 2017 | 388.16 | 390.18 | 383.89 | 386.99 | 462,778 | -1.42(-0.37%) |
Jun 06, 2017 | 390.28 | 392.76 | 387.33 | 388.41 | 425,732 | -1.67(-0.43%) |
Jun 05, 2017 | 388.63 | 390.96 | 386.51 | 390.08 | 402,694 | -0.10(-0.02%) |
Jun 02, 2017 | 384.57 | 390.52 | 382.00 | 390.18 | 604,512 | +6.49(+1.69%) |
Jun 01, 2017 | 387.88 | 389.04 | 382.90 | 383.69 | 562,300 | -3.58(-0.93%) |
May 31, 2017 | 386.98 | 388.71 | 383.67 | 387.27 | 844,393 | +0.97(+0.25%) |
May 30, 2017 | 386.80 | 388.80 | 386.20 | 386.31 | 393,371 | -1.15(-0.30%) |
May 26, 2017 | 390.76 | 392.16 | 386.36 | 387.46 | 338,027 | -3.29(-0.84%) |
May 25, 2017 | 388.70 | 391.65 | 386.33 | 390.75 | 482,154 | +3.99(+1.03%) |
May 24, 2017 | 381.94 | 387.89 | 381.94 | 386.76 | 482,302 | +4.07(+1.06%) |
May 23, 2017 | 382.70 | 385.60 | 381.42 | 382.69 | 388,324 | +0.97(+0.26%) |
May 22, 2017 | 373.49 | 382.30 | 373.49 | 381.71 | 463,964 | +8.73(+2.34%) |
May 19, 2017 | 372.94 | 375.65 | 370.57 | 372.98 | 419,770 | +0.86(+0.23%) |
May 18, 2017 | 371.90 | 372.83 | 367.93 | 372.13 | 606,484 | -1.06(-0.28%) |
May 17, 2017 | 372.86 | 375.96 | 372.48 | 373.19 | 474,348 | -0.59(-0.16%) |
May 16, 2017 | 375.66 | 377.04 | 371.16 | 373.77 | 421,802 | -1.90(-0.50%) |
May 15, 2017 | 376.60 | 379.13 | 375.01 | 375.67 | 578,635 | -1.10(-0.29%) |
May 12, 2017 | 373.88 | 376.96 | 372.88 | 376.77 | 609,512 | +2.01(+0.54%) |
May 11, 2017 | 370.89 | 375.24 | 369.64 | 374.76 | 408,842 | +3.25(+0.88%) |
May 10, 2017 | 372.41 | 373.46 | 370.35 | 371.51 | 419,775 | -0.75(-0.20%) |
May 09, 2017 | 373.77 | 373.92 | 370.96 | 372.26 | 390,284 | -0.64(-0.17%) |
May 08, 2017 | 372.91 | 373.81 | 368.95 | 372.90 | 684,334 | +0.34(+0.09%) |
May 05, 2017 | 371.06 | 372.73 | 368.62 | 372.56 | 528,759 | +1.72(+0.46%) |
May 04, 2017 | 369.65 | 371.76 | 365.90 | 370.83 | 657,754 | +0.96(+0.26%) |
May 03, 2017 | 370.67 | 371.44 | 367.25 | 369.87 | 579,123 | +0.28(+0.08%) |
May 02, 2017 | 367.51 | 370.20 | 365.49 | 369.59 | 548,166 | +2.34(+0.64%) |
May 01, 2017 | 365.07 | 367.70 | 363.86 | 367.25 | 652,034 | +2.17(+0.59%) |
Apr 28, 2017 | 358.92 | 365.45 | 357.64 | 365.08 | 650,351 | +5.91(+1.64%) |
Apr 27, 2017 | 362.19 | 362.55 | 352.24 | 359.18 | 709,089 | +3.16(+0.89%) |
Apr 26, 2017 | 355.98 | 358.24 | 353.59 | 356.02 | 636,268 | +0.68(+0.19%) |
Apr 25, 2017 | 353.37 | 355.61 | 352.41 | 355.34 | 523,399 | +2.20(+0.62%) |
Apr 24, 2017 | 354.09 | 355.27 | 348.40 | 353.13 | 617,335 | +1.91(+0.54%) |
Apr 21, 2017 | 354.34 | 354.49 | 350.74 | 351.22 | 529,456 | -2.88(-0.81%) |
Apr 20, 2017 | 353.69 | 356.21 | 351.15 | 354.10 | 525,504 | +1.02(+0.29%) |
Apr 19, 2017 | 352.45 | 353.65 | 350.61 | 353.07 | 372,387 | +0.88(+0.25%) |
Apr 18, 2017 | 351.56 | 353.32 | 350.71 | 352.19 | 326,881 | -0.05(-0.02%) |
Apr 17, 2017 | 348.70 | 352.25 | 348.70 | 352.24 | 444,691 | +3.41(+0.98%) |
Apr 13, 2017 | 349.88 | 351.36 | 348.35 | 348.83 | 419,539 | -0.57(-0.16%) |
Apr 12, 2017 | 348.60 | 350.08 | 346.94 | 349.40 | 558,864 | -0.07(-0.02%) |
Apr 11, 2017 | 349.82 | 351.04 | 347.10 | 349.47 | 515,020 | -0.95(-0.27%) |
Apr 10, 2017 | 350.92 | 351.80 | 348.80 | 350.43 | 478,275 | -0.71(-0.20%) |
Apr 07, 2017 | 352.13 | 353.18 | 350.70 | 351.13 | 485,874 | -0.38(-0.11%) |
Apr 06, 2017 | 349.11 | 352.23 | 348.32 | 351.52 | 386,581 | +1.87(+0.53%) |
Apr 05, 2017 | 348.83 | 353.58 | 348.01 | 349.65 | 473,841 | +0.05(+0.02%) |
Apr 04, 2017 | 351.91 | 351.91 | 348.14 | 349.60 | 484,717 | -2.18(-0.62%) |