Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 51.96 | 52.12 | 51.00 | 51.72 | 3,086,960 | -0.24(-0.46%) |
May 30, 2018 | 51.44 | 52.32 | 51.38 | 51.96 | 2,464,352 | +1.16(+2.28%) |
May 29, 2018 | 52.72 | 53.32 | 49.84 | 50.80 | 5,196,073 | -3.20(-5.93%) |
May 25, 2018 | 54.00 | 54.00 | 54.00 | 0 | -0.36(-0.66%) | |
May 24, 2018 | 54.12 | 54.52 | 52.88 | 54.36 | 2,735,193 | +0.16(+0.30%) |
May 23, 2018 | 52.96 | 54.36 | 52.56 | 54.20 | 2,029,802 | +0.36(+0.67%) |
May 22, 2018 | 54.24 | 54.40 | 53.68 | 53.84 | 1,177,265 | -0.20(-0.37%) |
May 21, 2018 | 54.20 | 54.68 | 53.80 | 54.04 | 2,024,459 | +0.72(+1.35%) |
May 18, 2018 | 53.32 | 53.52 | 52.80 | 53.32 | 1,749,179 | -0.32(-0.60%) |
May 17, 2018 | 53.00 | 53.72 | 52.68 | 53.64 | 1,836,907 | +0.80(+1.51%) |
May 16, 2018 | 52.40 | 53.12 | 52.36 | 52.84 | 2,050,148 | +0.88(+1.69%) |
May 15, 2018 | 52.92 | 52.92 | 51.60 | 51.96 | 3,485,413 | -1.96(-3.64%) |
May 14, 2018 | 53.32 | 54.02 | 53.28 | 53.92 | 1,846,344 | +0.84(+1.58%) |
May 11, 2018 | 52.60 | 53.08 | 52.28 | 53.08 | 1,565,076 | +0.36(+0.68%) |
May 10, 2018 | 51.60 | 52.80 | 51.60 | 52.72 | 2,002,588 | +1.24(+2.41%) |
May 09, 2018 | 50.64 | 51.48 | 50.48 | 51.48 | 1,971,010 | +1.16(+2.31%) |
May 08, 2018 | 50.12 | 50.48 | 49.90 | 50.32 | 1,203,435 | +0.04(+0.08%) |
May 07, 2018 | 50.36 | 50.59 | 50.04 | 50.28 | 1,514,547 | +0.16(+0.32%) |
May 04, 2018 | 48.96 | 50.28 | 48.80 | 50.12 | 2,045,345 | +0.80(+1.62%) |
May 03, 2018 | 49.44 | 49.64 | 47.84 | 49.32 | 4,141,386 | -0.56(-1.12%) |
May 02, 2018 | 49.80 | 50.60 | 49.76 | 49.88 | 1,786,022 | +0.12(+0.24%) |
May 01, 2018 | 49.16 | 49.80 | 48.80 | 49.76 | 1,612,309 | +0.44(+0.89%) |
Apr 30, 2018 | 49.64 | 50.12 | 49.21 | 49.32 | 1,939,646 | -0.08(-0.16%) |
Apr 27, 2018 | 49.32 | 49.52 | 48.48 | 49.40 | 2,254,946 | +0.40(+0.82%) |
Apr 26, 2018 | 48.32 | 49.16 | 48.04 | 49.00 | 2,502,187 | +1.28(+2.68%) |
Apr 25, 2018 | 47.84 | 47.88 | 46.96 | 47.72 | 2,400,539 | -0.24(-0.50%) |
Apr 24, 2018 | 49.76 | 50.04 | 46.94 | 47.96 | 4,741,845 | -1.24(-2.52%) |
Apr 23, 2018 | 49.16 | 49.80 | 48.68 | 49.20 | 2,314,966 | +0.24(+0.49%) |
Apr 20, 2018 | 49.64 | 50.00 | 48.64 | 48.96 | 3,242,755 | -0.72(-1.45%) |
Apr 19, 2018 | 49.40 | 49.96 | 48.84 | 49.68 | 2,441,097 | -0.44(-0.88%) |
Apr 18, 2018 | 49.72 | 50.32 | 48.68 | 50.12 | 3,560,326 | -0.08(-0.16%) |
Apr 17, 2018 | 49.16 | 50.52 | 49.00 | 50.20 | 2,326,413 | +1.56(+3.21%) |
Apr 16, 2018 | 48.04 | 48.80 | 48.00 | 48.64 | 2,862,770 | +1.08(+2.27%) |
Apr 13, 2018 | 47.28 | 47.68 | 46.80 | 47.56 | 2,522,810 | +0.92(+1.97%) |
Apr 12, 2018 | 46.04 | 46.80 | 46.04 | 46.64 | 1,970,652 | +1.00(+2.19%) |
Apr 11, 2018 | 45.40 | 46.00 | 45.28 | 45.64 | 1,516,980 | -0.28(-0.61%) |
Apr 10, 2018 | 46.04 | 46.08 | 45.30 | 45.92 | 2,491,919 | +0.68(+1.50%) |
Apr 09, 2018 | 45.68 | 46.08 | 45.16 | 45.24 | 2,332,261 | -0.28(-0.62%) |
Apr 06, 2018 | 46.04 | 46.66 | 44.28 | 45.52 | 3,944,679 | -1.24(-2.65%) |
Apr 05, 2018 | 46.36 | 46.88 | 45.96 | 46.76 | 2,301,521 | +0.80(+1.74%) |
Apr 04, 2018 | 43.80 | 46.10 | 43.80 | 45.96 | 4,078,876 | +0.40(+0.88%) |
Apr 03, 2018 | 45.16 | 45.60 | 44.56 | 45.56 | 3,769,185 | +0.96(+2.15%) |
Apr 02, 2018 | 46.04 | 46.32 | 43.60 | 44.60 | 5,882,689 | -2.36(-5.03%) |
Mar 29, 2018 | 46.96 | 46.96 | 46.96 | 0 | +1.80(+3.99%) | |
Mar 28, 2018 | 45.84 | 46.08 | 44.44 | 45.16 | 4,481,220 | -0.48(-1.05%) |
Mar 27, 2018 | 47.44 | 47.44 | 45.20 | 45.64 | 4,217,144 | -1.68(-3.55%) |
Mar 26, 2018 | 47.24 | 47.40 | 45.84 | 47.32 | 3,770,401 | +1.68(+3.68%) |
Mar 23, 2018 | 47.28 | 47.92 | 45.52 | 45.64 | 6,758,762 | -1.12(-2.40%) |
Mar 22, 2018 | 48.60 | 49.31 | 46.60 | 46.76 | 8,652,615 | -3.36(-6.70%) |
Mar 21, 2018 | 50.12 | 51.52 | 49.92 | 50.12 | 4,158,397 | +0.24(+0.48%) |
Mar 20, 2018 | 49.48 | 50.04 | 49.20 | 49.88 | 2,709,688 | +0.68(+1.38%) |
Mar 19, 2018 | 51.12 | 51.20 | 48.00 | 49.20 | 7,081,754 | -2.44(-4.73%) |
Mar 16, 2018 | 51.40 | 52.28 | 51.36 | 51.64 | 2,056,413 | +0.52(+1.02%) |
Mar 15, 2018 | 50.72 | 51.48 | 50.20 | 51.12 | 2,607,140 | +0.64(+1.27%) |
Mar 14, 2018 | 51.48 | 51.48 | 50.06 | 50.48 | 3,646,004 | -0.48(-0.94%) |
Mar 13, 2018 | 52.12 | 52.26 | 50.60 | 50.96 | 3,577,462 | -0.44(-0.86%) |
Mar 12, 2018 | 52.28 | 52.44 | 51.24 | 51.40 | 4,338,611 | -1.52(-2.87%) |
Mar 09, 2018 | 51.04 | 52.92 | 51.00 | 52.92 | 4,801,134 | +2.36(+4.67%) |
Mar 08, 2018 | 49.92 | 50.64 | 49.76 | 50.56 | 3,973,551 | +0.92(+1.85%) |
Mar 07, 2018 | 49.80 | 48.20 | 49.64 | 3,540,359 | +0.16(+0.32%) | |
Mar 06, 2018 | 49.80 | 49.80 | 48.48 | 49.48 | 3,404,657 | -0.16(-0.32%) |
Mar 05, 2018 | 48.04 | 49.76 | 48.00 | 49.64 | 3,454,943 | +1.20(+2.48%) |
Mar 02, 2018 | 46.32 | 48.68 | 45.76 | 48.44 | 4,694,305 | +0.96(+2.02%) |
Mar 01, 2018 | 49.16 | 49.44 | 46.28 | 47.48 | 8,918,665 | -1.44(-2.94%) |
Feb 28, 2018 | 51.00 | 51.08 | 48.92 | 48.92 | 4,724,659 | -0.64(-1.29%) |
Feb 27, 2018 | 53.88 | 54.52 | 49.08 | 49.56 | 7,656,628 | -5.04(-9.23%) |
Feb 26, 2018 | 54.24 | 54.92 | 53.24 | 54.60 | 3,507,659 | +1.88(+3.57%) |
Feb 23, 2018 | 50.00 | 52.72 | 49.64 | 52.72 | 3,982,795 | +3.84(+7.86%) |
Feb 22, 2018 | 47.80 | 48.88 | 4,346,419 | +0.68(+1.41%) | ||
Feb 21, 2018 | 49.44 | 52.04 | 47.84 | 48.20 | 5,242,744 | -0.28(-0.58%) |
Feb 20, 2018 | 49.00 | 50.12 | 47.38 | 48.48 | 3,686,789 | -2.28(-4.49%) |
Feb 16, 2018 | 50.76 | 50.76 | 50.76 | 0 | -0.88(-1.70%) | |
Feb 15, 2018 | 52.40 | 52.40 | 50.36 | 51.64 | 5,592,516 | +1.04(+2.06%) |
Feb 14, 2018 | 45.40 | 50.72 | 45.16 | 50.60 | 5,680,994 | +5.44(+12.05%) |
Feb 13, 2018 | 44.00 | 45.60 | 43.44 | 45.16 | 3,753,292 | -0.20(-0.44%) |
Feb 12, 2018 | 44.96 | 45.92 | 42.69 | 45.36 | 7,852,358 | +1.92(+4.42%) |
Feb 09, 2018 | 43.04 | 44.60 | 38.12 | 43.44 | 11,603,306 | +5.12(+13.36%) |
Feb 08, 2018 | 49.08 | 49.24 | 38.28 | 38.32 | 10,900,065 | -11.00(-22.30%) |
Feb 07, 2018 | 49.12 | 53.20 | 48.52 | 49.32 | 9,165,250 | +0.36(+0.74%) |
Feb 06, 2018 | 46.80 | 49.16 | 44.42 | 48.96 | 10,978,974 | -276.50(-84.96%) |
Feb 05, 2018 | 400.00 | 428.48 | 310.40 | 325.46 | 14,781,539 | -96.94(-22.95%) |
Feb 02, 2018 | 472.00 | 472.35 | 412.44 | 422.40 | 6,812,315 | -64.28(-13.21%) |
Feb 01, 2018 | 468.52 | 502.28 | 464.12 | 486.68 | 3,121,052 | +14.24(+3.01%) |
Jan 31, 2018 | 471.80 | 478.40 | 458.00 | 472.44 | 2,829,950 | +10.04(+2.17%) |
Jan 30, 2018 | 460.44 | 466.64 | 457.52 | 462.40 | 5,162,877 | -15.08(-3.16%) |
Jan 29, 2018 | 503.24 | 505.32 | 476.52 | 477.48 | 3,357,746 | -38.00(-7.37%) |
Jan 26, 2018 | 516.48 | 517.72 | 508.32 | 515.48 | 1,393,555 | +4.16(+0.81%) |
Jan 25, 2018 | 522.24 | 523.08 | 502.56 | 511.32 | 2,160,677 | -8.68(-1.67%) |
Jan 24, 2018 | 531.08 | 531.36 | 505.80 | 520.00 | 2,177,019 | -13.92(-2.61%) |
Jan 23, 2018 | 537.24 | 541.32 | 528.00 | 533.92 | 1,333,834 | -9.76(-1.80%) |
Jan 22, 2018 | 527.64 | 546.96 | 527.28 | 543.68 | 1,099,829 | +12.60(+2.37%) |
Jan 19, 2018 | 531.52 | 533.20 | 520.52 | 531.08 | 1,555,301 | +1.88(+0.36%) |
Jan 18, 2018 | 522.24 | 537.24 | 511.78 | 529.20 | 1,987,737 | -2.16(-0.41%) |
Jan 17, 2018 | 525.44 | 542.52 | 510.48 | 531.36 | 1,796,931 | +12.40(+2.39%) |
Jan 16, 2018 | 549.60 | 550.19 | 513.12 | 518.96 | 2,775,304 | -33.80(-6.11%) |
Jan 12, 2018 | 552.76 | 552.76 | 552.76 | 0 | -0.08(-0.01%) | |
Jan 11, 2018 | 554.92 | 557.88 | 551.04 | 552.84 | 581,777 | +3.12(+0.57%) |
Jan 10, 2018 | 538.44 | 552.76 | 531.12 | 549.72 | 1,246,236 | +5.44(+1.00%) |
Jan 09, 2018 | 553.32 | 555.40 | 543.80 | 544.28 | 872,521 | -5.92(-1.08%) |
Jan 08, 2018 | 545.20 | 554.84 | 542.36 | 550.20 | 555,005 | +6.48(+1.19%) |
Jan 05, 2018 | 544.20 | 545.12 | 540.24 | 543.72 | 673,106 | +0.16(+0.03%) |
Jan 04, 2018 | 547.84 | 549.40 | 541.48 | 543.56 | 708,146 | +1.52(+0.28%) |
Jan 03, 2018 | 536.76 | 544.20 | 536.76 | 542.04 | 657,771 | +11.72(+2.21%) |
Jan 02, 2018 | 516.76 | 531.88 | 513.64 | 530.32 | 838,063 | +17.48(+3.41%) |
Dec 29, 2017 | 512.84 | 512.84 | 512.84 | 0 | -9.08(-1.74%) | |
Dec 28, 2017 | 516.20 | 522.36 | 515.52 | 521.92 | 604,882 | +8.36(+1.63%) |
Dec 27, 2017 | 518.00 | 524.00 | 511.44 | 513.56 | 919,218 | -2.80(-0.54%) |
Dec 26, 2017 | 512.04 | 522.20 | 511.56 | 516.36 | 616,230 | -0.40(-0.08%) |
Dec 22, 2017 | 520.60 | 523.28 | 512.52 | 516.76 | 818,336 | -2.96(-0.57%) |
Dec 21, 2017 | 518.44 | 520.98 | 512.92 | 519.72 | 834,755 | +3.56(+0.69%) |
Dec 20, 2017 | 523.52 | 523.88 | 513.88 | 516.16 | 991,071 | +2.28(+0.44%) |
Dec 19, 2017 | 517.84 | 518.40 | 508.48 | 513.88 | 1,139,391 | -3.08(-0.60%) |
Dec 18, 2017 | 516.72 | 521.60 | 513.04 | 516.96 | 1,008,670 | +7.52(+1.48%) |
Dec 15, 2017 | 497.16 | 513.68 | 497.00 | 509.44 | 1,126,543 | +16.12(+3.27%) |
Dec 14, 2017 | 493.32 | 495.80 | 484.84 | 493.32 | 1,157,292 | +2.60(+0.53%) |
Dec 13, 2017 | 493.12 | 495.16 | 488.60 | 490.72 | 924,214 | +1.60(+0.33%) |
Dec 12, 2017 | 492.56 | 494.44 | 487.84 | 489.12 | 867,052 | -1.24(-0.25%) |
Dec 11, 2017 | 475.92 | 490.92 | 475.44 | 490.36 | 791,291 | +16.72(+3.53%) |
Dec 08, 2017 | 467.20 | 475.14 | 465.48 | 473.64 | 1,130,782 | +14.08(+3.06%) |
Dec 07, 2017 | 445.04 | 460.80 | 443.64 | 459.56 | 1,036,271 | +14.60(+3.28%) |
Dec 06, 2017 | 438.96 | 447.08 | 437.00 | 444.96 | 1,162,705 | +0.56(+0.13%) |
Dec 05, 2017 | 446.80 | 456.00 | 439.68 | 444.40 | 1,626,518 | +1.68(+0.38%) |
Dec 04, 2017 | 459.00 | 462.08 | 442.56 | 442.72 | 2,145,565 | +3.68(+0.84%) |
Dec 01, 2017 | 446.72 | 451.32 | 402.72 | 439.04 | 3,890,699 | -12.28(-2.72%) |
Nov 30, 2017 | 460.32 | 461.48 | 446.32 | 451.32 | 1,651,786 | -1.56(-0.34%) |
Nov 29, 2017 | 461.88 | 462.68 | 447.32 | 452.88 | 1,932,476 | -10.00(-2.16%) |
Nov 28, 2017 | 461.08 | 465.12 | 456.20 | 462.88 | 1,154,518 | +6.20(+1.36%) |
Nov 27, 2017 | 455.12 | 459.80 | 451.64 | 456.68 | 720,448 | +0.64(+0.14%) |
Nov 24, 2017 | 456.20 | 458.60 | 455.04 | 456.04 | 455,481 | +2.04(+0.45%) |
Nov 22, 2017 | 453.80 | 456.92 | 449.88 | 454.00 | 1,148,348 | +4.08(+0.91%) |
Nov 21, 2017 | 442.16 | 452.56 | 441.00 | 449.92 | 1,271,110 | +16.12(+3.72%) |
Nov 20, 2017 | 426.36 | 434.28 | 425.12 | 433.80 | 1,252,436 | +13.76(+3.28%) |
Nov 17, 2017 | 414.36 | 423.08 | 413.40 | 420.04 | 1,475,870 | +5.68(+1.37%) |
Nov 16, 2017 | 411.00 | 418.56 | 410.52 | 414.36 | 1,354,479 | +17.44(+4.39%) |
Nov 15, 2017 | 400.92 | 406.80 | 390.04 | 396.92 | 2,799,861 | -15.84(-3.84%) |
Nov 14, 2017 | 409.72 | 414.84 | 402.48 | 412.76 | 1,986,309 | -3.52(-0.85%) |
Nov 13, 2017 | 410.04 | 423.16 | 409.80 | 416.28 | 1,126,261 | -1.12(-0.27%) |
Nov 10, 2017 | 422.84 | 425.32 | 414.60 | 417.40 | 1,885,768 | -10.72(-2.50%) |
Nov 09, 2017 | 416.88 | 428.32 | 403.36 | 428.12 | 3,983,694 | -5.36(-1.24%) |
Nov 08, 2017 | 431.20 | 438.76 | 427.20 | 433.48 | 920,699 | -0.52(-0.12%) |
Nov 07, 2017 | 437.16 | 439.60 | 425.80 | 434.00 | 1,767,354 | -2.12(-0.49%) |
Nov 06, 2017 | 433.44 | 437.24 | 432.64 | 436.12 | 639,161 | +3.64(+0.84%) |
Nov 03, 2017 | 433.80 | 435.32 | 428.12 | 432.48 | 1,114,653 | +0.96(+0.22%) |
Nov 02, 2017 | 427.04 | 432.20 | 414.24 | 431.52 | 1,493,811 | +4.68(+1.10%) |
Nov 01, 2017 | 433.56 | 434.61 | 422.48 | 426.84 | 1,616,159 | -2.56(-0.60%) |
Oct 31, 2017 | 425.48 | 430.60 | 422.64 | 429.40 | 892,321 | +7.56(+1.79%) |
Oct 30, 2017 | 429.52 | 411.16 | 421.84 | 1,755,499 | -3.48(-0.82%) | |
Oct 27, 2017 | 412.64 | 427.20 | 406.36 | 425.32 | 1,631,006 | +22.72(+5.64%) |
Oct 26, 2017 | 407.40 | 412.80 | 401.76 | 402.60 | 1,656,966 | +1.72(+0.43%) |
Oct 25, 2017 | 409.92 | 411.56 | 372.24 | 400.88 | 4,758,946 | -13.88(-3.35%) |
Oct 24, 2017 | 425.96 | 428.60 | 412.36 | 414.76 | 1,877,936 | -4.76(-1.13%) |
Oct 23, 2017 | 435.84 | 436.20 | 414.36 | 419.52 | 1,513,946 | -13.24(-3.06%) |
Oct 20, 2017 | 432.56 | 434.00 | 429.68 | 432.76 | 860,327 | +7.36(+1.73%) |
Oct 19, 2017 | 408.16 | 426.00 | 403.48 | 425.40 | 1,980,979 | +2.80(+0.66%) |
Oct 18, 2017 | 423.04 | 425.44 | 421.68 | 422.60 | 914,289 | +1.68(+0.40%) |
Oct 17, 2017 | 420.60 | 422.52 | 416.36 | 420.92 | 1,104,378 | -0.68(-0.16%) |
Oct 16, 2017 | 418.24 | 422.08 | 415.40 | 421.60 | 890,373 | +6.96(+1.68%) |
Oct 13, 2017 | 411.48 | 418.00 | 410.00 | 414.64 | 953,265 | +7.44(+1.83%) |
Oct 12, 2017 | 403.88 | 411.21 | 400.20 | 407.20 | 1,006,241 | +2.92(+0.72%) |
Oct 11, 2017 | 397.04 | 405.64 | 394.32 | 404.28 | 743,791 | +8.24(+2.08%) |
Oct 10, 2017 | 394.08 | 397.64 | 387.32 | 396.04 | 1,130,730 | +8.28(+2.14%) |
Oct 09, 2017 | 397.20 | 397.68 | 383.48 | 387.76 | 1,078,872 | -7.44(-1.88%) |
Oct 06, 2017 | 394.00 | 395.44 | 385.42 | 395.20 | 1,427,974 | -0.24(-0.06%) |
Oct 05, 2017 | 385.40 | 396.48 | 385.28 | 395.44 | 863,773 | +11.96(+3.12%) |
Oct 04, 2017 | 382.88 | 384.92 | 380.24 | 383.48 | 792,343 | -0.28(-0.07%) |
Oct 03, 2017 | 386.00 | 386.84 | 382.04 | 383.76 | 732,622 | +1.68(+0.44%) |
Oct 02, 2017 | 377.40 | 386.00 | 377.12 | 382.08 | 996,961 | +7.08(+1.89%) |
Sep 29, 2017 | 368.56 | 375.92 | 365.76 | 375.00 | 931,137 | +6.80(+1.85%) |
Sep 28, 2017 | 361.48 | 368.32 | 360.84 | 368.20 | 799,538 | +5.12(+1.41%) |
Sep 27, 2017 | 359.28 | 363.08 | 1,246,734 | +3.08(+0.86%) | ||
Sep 26, 2017 | 358.24 | 362.18 | 354.16 | 360.00 | 1,152,581 | +3.72(+1.04%) |
Sep 25, 2017 | 355.68 | 360.28 | 345.29 | 356.28 | 1,855,411 | -0.16(-0.04%) |
Sep 22, 2017 | 352.40 | 358.88 | 349.92 | 356.44 | 830,229 | -2.44(-0.68%) |
Sep 21, 2017 | 360.00 | 360.92 | 354.60 | 358.88 | 1,308,942 | +0.32(+0.09%) |
Sep 20, 2017 | 357.56 | 360.84 | 345.20 | 358.56 | 1,550,263 | -0.36(-0.10%) |
Sep 19, 2017 | 359.16 | 359.72 | 354.44 | 358.92 | 1,010,188 | -0.12(-0.03%) |
Sep 18, 2017 | 348.72 | 361.84 | 348.68 | 359.04 | 1,466,108 | +14.88(+4.32%) |
Sep 15, 2017 | 339.72 | 344.80 | 339.52 | 344.16 | 1,054,106 | +6.32(+1.87%) |
Sep 14, 2017 | 338.40 | 343.00 | 337.00 | 337.84 | 1,235,729 | -4.64(-1.35%) |
Sep 13, 2017 | 331.20 | 343.00 | 330.92 | 342.48 | 1,182,271 | +11.56(+3.49%) |
Sep 12, 2017 | 326.96 | 331.16 | 324.72 | 330.92 | 1,200,519 | +8.16(+2.53%) |
Sep 11, 2017 | 316.64 | 324.68 | 316.64 | 322.76 | 1,641,752 | +17.44(+5.71%) |
Sep 08, 2017 | 308.80 | 310.08 | 303.12 | 305.32 | 1,430,140 | -7.44(-2.38%) |
Sep 07, 2017 | 311.96 | 315.36 | 306.80 | 312.76 | 1,584,422 | +1.64(+0.53%) |
Sep 06, 2017 | 310.80 | 312.44 | 303.36 | 311.12 | 2,078,680 | +8.24(+2.72%) |
Sep 05, 2017 | 309.92 | 316.00 | 289.44 | 302.88 | 4,727,851 | -18.36(-5.72%) |
Sep 01, 2017 | 323.56 | 324.56 | 320.36 | 321.24 | 1,107,101 | +0.44(+0.14%) |
Aug 31, 2017 | 314.20 | 321.30 | 313.40 | 320.80 | 1,604,983 | +8.80(+2.82%) |
Aug 30, 2017 | 310.96 | 314.12 | 308.28 | 312.00 | 1,292,419 | +1.56(+0.50%) |
Aug 29, 2017 | 290.48 | 311.60 | 289.24 | 310.44 | 2,743,248 | -3.44(-1.10%) |
Aug 28, 2017 | 315.60 | 315.84 | 307.72 | 313.88 | 1,708,133 | +2.04(+0.65%) |
Aug 25, 2017 | 308.64 | 312.96 | 305.12 | 311.84 | 2,178,207 | +9.16(+3.03%) |
Aug 24, 2017 | 312.56 | 314.32 | 296.72 | 302.68 | 2,990,922 | -9.00(-2.89%) |
Aug 23, 2017 | 301.88 | 314.48 | 299.16 | 311.68 | 2,858,443 | -3.80(-1.20%) |
Aug 22, 2017 | 303.12 | 316.60 | 302.08 | 315.48 | 2,185,113 | +21.60(+7.35%) |
Aug 21, 2017 | 285.00 | 294.64 | 278.64 | 293.88 | 2,443,727 | +11.24(+3.98%) |
Aug 18, 2017 | 283.36 | 296.64 | 273.72 | 282.64 | 4,463,544 | +9.68(+3.55%) |
Aug 17, 2017 | 318.52 | 323.04 | 272.00 | 272.96 | 5,664,522 | -54.36(-16.61%) |
Aug 16, 2017 | 325.08 | 329.92 | 322.40 | 327.32 | 1,642,206 | +2.44(+0.75%) |
Aug 15, 2017 | 331.80 | 331.80 | 318.60 | 324.88 | 1,540,429 | +1.60(+0.49%) |
Aug 14, 2017 | 308.20 | 323.80 | 308.12 | 323.28 | 1,999,898 | +36.56(+12.75%) |
Aug 11, 2017 | 292.80 | 301.28 | 278.52 | 286.72 | 2,743,716 | -13.00(-4.34%) |
Aug 10, 2017 | 338.48 | 338.92 | 297.80 | 299.72 | 4,113,509 | -47.96(-13.79%) |
Aug 09, 2017 | 347.80 | 355.24 | 337.48 | 347.68 | 1,929,355 | -9.84(-2.75%) |
Aug 08, 2017 | 367.56 | 372.84 | 352.24 | 357.52 | 1,375,083 | -10.36(-2.82%) |
Aug 07, 2017 | 364.40 | 367.92 | 363.40 | 367.88 | 498,781 | +4.80(+1.32%) |
Aug 04, 2017 | 363.84 | 368.08 | 362.20 | 363.08 | 822,149 | +1.00(+0.28%) |
Aug 03, 2017 | 366.04 | 366.60 | 360.54 | 362.08 | 796,064 | -4.76(-1.30%) |
Aug 02, 2017 | 370.72 | 370.84 | 359.24 | 366.84 | 996,037 | -1.16(-0.32%) |
Aug 01, 2017 | 368.12 | 370.32 | 365.48 | 368.00 | 603,343 | +4.20(+1.15%) |
Jul 31, 2017 | 366.60 | 367.00 | 359.52 | 363.80 | 804,307 | +2.92(+0.81%) |
Jul 28, 2017 | 357.12 | 362.24 | 351.84 | 360.88 | 1,037,306 | -3.76(-1.03%) |
Jul 27, 2017 | 371.48 | 371.48 | 344.52 | 364.64 | 1,590,783 | -3.40(-0.92%) |
Jul 26, 2017 | 370.80 | 373.72 | 367.08 | 368.04 | 561,988 | -0.32(-0.09%) |
Jul 25, 2017 | 370.96 | 372.08 | 367.00 | 368.36 | 716,745 | -1.72(-0.46%) |
Jul 24, 2017 | 364.68 | 371.60 | 364.44 | 370.08 | 735,024 | +6.24(+1.72%) |
Jul 21, 2017 | 358.68 | 363.92 | 357.16 | 363.84 | 940,194 | +2.92(+0.81%) |
Jul 20, 2017 | 360.16 | 360.92 | 354.52 | 360.92 | 1,108,467 | +3.40(+0.95%) |
Jul 19, 2017 | 356.88 | 360.88 | 356.04 | 357.52 | 1,127,388 | +3.88(+1.10%) |
Jul 18, 2017 | 345.44 | 353.68 | 342.00 | 353.64 | 1,177,186 | +4.76(+1.36%) |
Jul 17, 2017 | 346.44 | 350.15 | 345.68 | 348.88 | 839,750 | +8.88(+2.61%) |
Jul 14, 2017 | 334.28 | 342.48 | 333.94 | 340.00 | 1,222,808 | +5.82(+1.74%) |
Jul 13, 2017 | 330.64 | 335.10 | 330.48 | 334.18 | 1,418,376 | +3.64(+1.10%) |
Jul 12, 2017 | 327.28 | 331.74 | 326.70 | 330.54 | 1,374,777 | +8.82(+2.74%) |
Jul 11, 2017 | 319.40 | 323.16 | 306.48 | 321.72 | 2,169,549 | +1.38(+0.43%) |
Jul 10, 2017 | 313.22 | 322.84 | 312.52 | 320.34 | 1,130,150 | +7.62(+2.44%) |
Jul 07, 2017 | 307.94 | 313.12 | 305.28 | 312.72 | 1,977,905 | +10.72(+3.55%) |
Jul 06, 2017 | 311.82 | 313.70 | 299.34 | 302.00 | 2,625,328 | -16.00(-5.03%) |
Jul 05, 2017 | 319.92 | 322.04 | 309.14 | 318.00 | 1,708,545 | -0.22(-0.07%) |
Jul 03, 2017 | 327.40 | 329.06 | 317.60 | 318.22 | 1,019,537 | -4.32(-1.34%) |
Jun 30, 2017 | 325.52 | 328.30 | 311.46 | 322.54 | 1,991,497 | +5.82(+1.84%) |
Jun 29, 2017 | 333.72 | 333.80 | 284.02 | 316.72 | 4,808,761 | -17.48(-5.23%) |
Jun 28, 2017 | 330.42 | 335.60 | 326.70 | 334.20 | 1,226,652 | +10.00(+3.08%) |
Jun 27, 2017 | 334.34 | 338.00 | 324.00 | 324.20 | 2,272,774 | -11.92(-3.55%) |
Jun 26, 2017 | 333.12 | 336.48 | 330.02 | 336.12 | 1,299,591 | +7.26(+2.21%) |
Jun 23, 2017 | 325.80 | 329.48 | 323.46 | 328.86 | 915,511 | +3.12(+0.96%) |
Jun 22, 2017 | 323.02 | 327.36 | 320.94 | 325.74 | 1,054,316 | +3.54(+1.10%) |
Jun 21, 2017 | 325.40 | 326.92 | 319.32 | 322.20 | 1,489,102 | +2.64(+0.83%) |
Jun 20, 2017 | 325.00 | 325.58 | 318.12 | 319.56 | 1,992,640 | -8.40(-2.56%) |
Jun 19, 2017 | 323.74 | 329.74 | 323.36 | 327.96 | 1,675,041 | +9.26(+2.91%) |
Jun 16, 2017 | 317.82 | 318.70 | 312.00 | 318.70 | 1,532,835 | +3.46(+1.10%) |
Jun 15, 2017 | 306.56 | 318.14 | 305.66 | 315.24 | 1,669,086 | -3.62(-1.14%) |
Jun 14, 2017 | 318.08 | 320.42 | 312.72 | 318.86 | 2,170,166 | +0.98(+0.31%) |
Jun 13, 2017 | 313.58 | 318.60 | 312.50 | 317.88 | 1,327,975 | +10.62(+3.46%) |
Jun 12, 2017 | 306.86 | 308.34 | 298.80 | 307.26 | 2,118,749 | -3.36(-1.08%) |
Jun 09, 2017 | 318.20 | 321.58 | 296.64 | 310.62 | 2,685,990 | -4.80(-1.52%) |
Jun 08, 2017 | 308.50 | 317.14 | 308.38 | 315.42 | 1,214,477 | +7.32(+2.38%) |
Jun 07, 2017 | 308.44 | 309.85 | 300.04 | 308.10 | 1,445,182 | +3.16(+1.04%) |
Jun 06, 2017 | 308.74 | 310.80 | 303.36 | 304.94 | 1,503,937 | -6.76(-2.17%) |
Jun 05, 2017 | 311.74 | 318.24 | 311.56 | 311.70 | 763,571 | -1.60(-0.51%) |
Jun 02, 2017 | 312.96 | 316.38 | 311.36 | 313.30 | 1,022,308 | -0.68(-0.22%) |