Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 357.03 | 363.24 | 355.01 | 357.57 | 1,000,508 | -4.00(-1.11%) |
May 30, 2018 | 354.86 | 363.40 | 354.86 | 361.57 | 669,942 | +4.68(+1.31%) |
May 29, 2018 | 350.18 | 357.38 | 347.40 | 356.89 | 654,246 | +7.25(+2.07%) |
May 25, 2018 | 349.64 | 349.64 | 349.64 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.81 | 353.20 | 347.05 | 348.69 | 677,421 | +2.32(+0.67%) |
May 23, 2018 | 344.15 | 346.88 | 342.08 | 346.37 | 613,701 | +1.11(+0.32%) |
May 22, 2018 | 349.46 | 349.85 | 344.42 | 345.26 | 459,098 | -2.95(-0.85%) |
May 21, 2018 | 346.86 | 348.38 | 344.77 | 348.21 | 538,964 | +2.59(+0.75%) |
May 18, 2018 | 342.17 | 349.04 | 342.12 | 345.62 | 708,056 | +3.52(+1.03%) |
May 17, 2018 | 345.77 | 347.26 | 340.52 | 342.11 | 476,308 | -3.43(-0.99%) |
May 16, 2018 | 348.40 | 352.92 | 344.46 | 345.54 | 474,853 | -2.29(-0.66%) |
May 15, 2018 | 353.34 | 354.53 | 346.30 | 347.83 | 617,585 | -8.63(-2.42%) |
May 14, 2018 | 358.69 | 360.63 | 355.46 | 356.45 | 306,649 | -3.53(-0.98%) |
May 11, 2018 | 358.29 | 363.68 | 356.66 | 359.98 | 482,122 | +2.89(+0.81%) |
May 10, 2018 | 349.53 | 357.35 | 348.90 | 357.09 | 435,694 | +9.40(+2.70%) |
May 09, 2018 | 348.67 | 349.59 | 345.88 | 347.69 | 540,322 | -0.15(-0.04%) |
May 08, 2018 | 351.56 | 352.85 | 344.36 | 347.85 | 1,092,432 | -5.21(-1.48%) |
May 07, 2018 | 361.95 | 363.17 | 351.31 | 353.06 | 787,521 | -8.71(-2.41%) |
May 04, 2018 | 354.89 | 363.46 | 354.89 | 361.77 | 612,551 | +5.15(+1.44%) |
May 03, 2018 | 373.52 | 378.89 | 352.13 | 356.62 | 1,608,760 | -23.25(-6.12%) |
May 02, 2018 | 378.14 | 388.08 | 376.43 | 379.87 | 1,169,316 | +0.95(+0.25%) |
May 01, 2018 | 376.91 | 380.57 | 374.32 | 378.92 | 502,590 | +2.01(+0.53%) |
Apr 30, 2018 | 378.42 | 379.25 | 375.36 | 376.91 | 600,807 | -0.32(-0.09%) |
Apr 27, 2018 | 372.86 | 378.17 | 371.75 | 377.24 | 542,393 | +4.54(+1.22%) |
Apr 26, 2018 | 369.91 | 374.89 | 367.20 | 372.69 | 407,209 | +5.26(+1.43%) |
Apr 25, 2018 | 365.99 | 368.48 | 363.82 | 367.44 | 513,953 | +0.61(+0.17%) |
Apr 24, 2018 | 366.35 | 367.87 | 364.86 | 366.83 | 687,652 | +1.75(+0.48%) |
Apr 23, 2018 | 364.21 | 366.21 | 362.89 | 365.08 | 634,649 | +1.36(+0.37%) |
Apr 20, 2018 | 368.32 | 371.08 | 362.87 | 363.72 | 459,042 | -2.97(-0.81%) |
Apr 19, 2018 | 369.51 | 369.51 | 363.67 | 366.68 | 426,853 | -4.31(-1.16%) |
Apr 18, 2018 | 368.62 | 371.73 | 366.50 | 370.99 | 539,649 | +3.96(+1.08%) |
Apr 17, 2018 | 363.71 | 370.22 | 361.05 | 367.03 | 646,672 | +3.80(+1.05%) |
Apr 16, 2018 | 360.82 | 364.23 | 359.20 | 363.24 | 442,853 | +3.65(+1.01%) |
Apr 13, 2018 | 360.12 | 362.68 | 358.22 | 359.59 | 386,102 | +0.22(+0.06%) |
Apr 12, 2018 | 367.48 | 367.79 | 358.95 | 359.37 | 400,504 | -6.97(-1.90%) |
Apr 11, 2018 | 361.19 | 368.92 | 359.78 | 366.33 | 519,834 | +3.04(+0.84%) |
Apr 10, 2018 | 369.34 | 371.89 | 360.68 | 363.30 | 678,123 | -3.56(-0.97%) |
Apr 09, 2018 | 367.33 | 374.30 | 365.50 | 366.86 | 598,008 | +2.27(+0.62%) |
Apr 06, 2018 | 364.60 | 579,278 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.59 | 371.38 | 366.36 | 370.46 | 430,939 | +1.43(+0.39%) |
Apr 04, 2018 | 363.84 | 370.10 | 362.12 | 369.03 | 555,876 | +3.04(+0.83%) |
Apr 03, 2018 | 366.45 | 369.43 | 362.75 | 365.99 | 521,912 | +0.05(+0.01%) |
Apr 02, 2018 | 375.42 | 376.04 | 361.61 | 365.95 | 700,374 | -8.59(-2.29%) |
Mar 29, 2018 | 374.54 | 374.54 | 374.54 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.50 | 374.81 | 368.10 | 373.54 | 659,232 | +6.39(+1.74%) |
Mar 27, 2018 | 367.93 | 373.74 | 361.87 | 367.14 | 577,334 | +0.24(+0.07%) |
Mar 26, 2018 | 363.52 | 367.49 | 362.20 | 366.90 | 502,877 | +7.10(+1.97%) |
Mar 23, 2018 | 374.18 | 375.41 | 359.19 | 359.80 | 951,480 | -14.24(-3.81%) |
Mar 22, 2018 | 368.02 | 376.97 | 365.30 | 374.04 | 1,142,999 | +5.14(+1.39%) |
Mar 21, 2018 | 372.39 | 372.61 | 365.18 | 368.90 | 690,830 | -3.06(-0.82%) |
Mar 20, 2018 | 368.43 | 372.59 | 368.43 | 371.96 | 473,526 | +3.18(+0.86%) |
Mar 19, 2018 | 372.03 | 374.57 | 366.46 | 368.78 | 1,055,374 | -7.33(-1.95%) |
Mar 16, 2018 | 373.81 | 377.10 | 370.61 | 376.11 | 1,197,818 | +4.17(+1.12%) |
Mar 15, 2018 | 369.56 | 372.34 | 367.89 | 371.93 | 789,576 | +1.36(+0.37%) |
Mar 14, 2018 | 362.68 | 373.01 | 362.01 | 370.57 | 1,014,964 | +7.43(+2.04%) |
Mar 13, 2018 | 355.95 | 363.63 | 355.91 | 363.15 | 894,974 | +9.02(+2.55%) |
Mar 12, 2018 | 356.04 | 358.19 | 353.70 | 354.13 | 1,213,736 | +0.17(+0.05%) |
Mar 09, 2018 | 350.50 | 354.15 | 348.31 | 353.96 | 509,939 | +5.14(+1.47%) |
Mar 08, 2018 | 352.07 | 352.07 | 346.98 | 348.81 | 613,023 | -1.76(-0.50%) |
Mar 07, 2018 | 353.06 | 350.57 | 724,979 | -0.22(-0.06%) | ||
Mar 06, 2018 | 347.45 | 353.83 | 346.61 | 350.79 | 482,876 | +2.79(+0.80%) |
Mar 05, 2018 | 332.13 | 350.23 | 332.13 | 348.00 | 476,269 | +5.99(+1.75%) |
Mar 02, 2018 | 345.45 | 346.66 | 335.82 | 342.01 | 902,108 | -4.00(-1.16%) |
Mar 01, 2018 | 352.03 | 353.53 | 345.29 | 346.01 | 612,976 | -5.20(-1.48%) |
Feb 28, 2018 | 355.23 | 356.90 | 350.48 | 351.21 | 669,521 | +0.80(+0.23%) |
Feb 27, 2018 | 353.70 | 355.29 | 348.85 | 350.42 | 573,549 | -2.66(-0.75%) |
Feb 26, 2018 | 355.32 | 355.98 | 350.26 | 353.08 | 506,120 | -0.59(-0.17%) |
Feb 23, 2018 | 349.46 | 360.53 | 349.46 | 353.67 | 1,154,251 | +5.97(+1.72%) |
Feb 22, 2018 | 347.69 | 964,289 | +4.93(+1.44%) | |||
Feb 21, 2018 | 351.75 | 352.67 | 342.48 | 342.77 | 1,341,079 | -10.26(-2.91%) |
Feb 20, 2018 | 356.87 | 361.51 | 352.74 | 353.03 | 892,337 | -6.11(-1.70%) |
Feb 16, 2018 | 359.14 | 359.14 | 359.14 | 0 | -3.57(-0.98%) | |
Feb 15, 2018 | 374.01 | 357.12 | 362.71 | 3,163,893 | -25.40(-6.54%) | |
Feb 14, 2018 | 386.74 | 389.04 | 381.96 | 388.11 | 987,518 | -0.37(-0.10%) |
Feb 13, 2018 | 384.42 | 389.89 | 384.16 | 388.48 | 1,022,219 | +4.27(+1.11%) |
Feb 12, 2018 | 381.68 | 390.19 | 370.59 | 384.20 | 984,811 | +5.02(+1.32%) |
Feb 09, 2018 | 366.88 | 382.92 | 364.64 | 379.18 | 1,174,016 | +14.10(+3.86%) |
Feb 08, 2018 | 380.75 | 382.91 | 365.05 | 365.09 | 1,083,592 | -14.34(-3.78%) |
Feb 07, 2018 | 382.91 | 390.08 | 379.17 | 379.42 | 476,313 | -4.25(-1.11%) |
Feb 06, 2018 | 380.52 | 386.51 | 375.08 | 383.67 | 815,348 | -2.60(-0.67%) |
Feb 05, 2018 | 389.13 | 393.46 | 380.24 | 386.27 | 652,682 | -3.19(-0.82%) |
Feb 02, 2018 | 393.60 | 397.39 | 387.83 | 389.46 | 598,587 | -6.40(-1.62%) |
Feb 01, 2018 | 403.12 | 407.72 | 395.16 | 395.86 | 638,506 | -9.48(-2.34%) |
Jan 31, 2018 | 394.00 | 408.42 | 391.91 | 405.35 | 830,419 | +13.92(+3.56%) |
Jan 30, 2018 | 382.91 | 393.46 | 382.91 | 391.43 | 786,267 | +3.92(+1.01%) |
Jan 29, 2018 | 398.03 | 400.63 | 386.89 | 387.51 | 707,731 | -5.73(-1.46%) |
Jan 26, 2018 | 387.37 | 394.20 | 384.70 | 393.24 | 1,379,758 | +2.16(+0.55%) |
Jan 25, 2018 | 393.12 | 396.07 | 385.58 | 391.08 | 1,043,106 | -1.90(-0.48%) |
Jan 24, 2018 | 394.29 | 396.92 | 390.80 | 392.98 | 687,447 | -0.62(-0.16%) |
Jan 23, 2018 | 388.43 | 397.35 | 386.98 | 393.60 | 895,302 | +5.30(+1.36%) |
Jan 22, 2018 | 390.04 | 391.18 | 386.10 | 388.30 | 788,683 | -1.64(-0.42%) |
Jan 19, 2018 | 390.73 | 393.66 | 386.01 | 389.94 | 672,891 | +0.39(+0.10%) |
Jan 18, 2018 | 396.21 | 388.99 | 389.55 | 884,842 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.72 | 402.94 | 391.07 | 393.51 | 704,700 | -5.52(-1.38%) |
Jan 16, 2018 | 388.97 | 403.05 | 388.69 | 399.03 | 943,439 | +10.82(+2.79%) |
Jan 12, 2018 | 388.21 | 388.21 | 388.21 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.49 | 402.75 | 387.40 | 387.71 | 681,024 | -6.78(-1.72%) |
Jan 10, 2018 | 393.83 | 394.49 | 714,563 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.53 | 411.17 | 404.30 | 406.05 | 446,677 | -1.98(-0.48%) |
Jan 08, 2018 | 401.43 | 410.84 | 398.94 | 408.03 | 597,958 | +7.76(+1.94%) |
Jan 05, 2018 | 400.86 | 401.56 | 398.77 | 400.27 | 377,117 | +1.37(+0.34%) |
Jan 04, 2018 | 400.13 | 401.13 | 398.44 | 398.90 | 505,937 | -0.92(-0.23%) |
Jan 03, 2018 | 399.96 | 403.00 | 397.74 | 399.81 | 521,774 | +1.83(+0.46%) |
Jan 02, 2018 | 403.87 | 406.56 | 397.13 | 397.98 | 689,877 | -5.61(-1.39%) |
Dec 29, 2017 | 403.59 | 403.59 | 403.59 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.72 | 406.62 | 400.19 | 405.27 | 356,138 | +3.05(+0.76%) |
Dec 27, 2017 | 398.68 | 402.65 | 396.92 | 402.23 | 335,937 | +4.44(+1.12%) |
Dec 26, 2017 | 394.50 | 398.50 | 394.18 | 397.79 | 354,387 | +0.09(+0.02%) |
Dec 22, 2017 | 397.70 | 399.12 | 395.16 | 397.70 | 499,129 | +0.63(+0.16%) |
Dec 21, 2017 | 399.66 | 401.69 | 395.97 | 397.06 | 364,109 | -1.17(-0.29%) |
Dec 20, 2017 | 397.38 | 399.09 | 396.24 | 398.23 | 546,597 | -1.18(-0.29%) |
Dec 19, 2017 | 405.75 | 406.58 | 396.55 | 399.41 | 423,213 | -6.50(-1.60%) |
Dec 18, 2017 | 407.71 | 411.39 | 405.59 | 405.91 | 619,486 | -1.81(-0.44%) |
Dec 15, 2017 | 411.79 | 411.79 | 405.45 | 407.71 | 950,772 | -2.23(-0.54%) |
Dec 14, 2017 | 402.81 | 410.67 | 400.91 | 409.94 | 439,519 | +8.08(+2.01%) |
Dec 13, 2017 | 404.92 | 406.68 | 400.95 | 401.86 | 699,923 | +0.95(+0.24%) |
Dec 12, 2017 | 400.46 | 403.49 | 397.53 | 400.91 | 367,809 | +0.56(+0.14%) |
Dec 11, 2017 | 402.18 | 405.69 | 397.54 | 400.35 | 557,723 | -2.50(-0.62%) |
Dec 08, 2017 | 408.77 | 409.33 | 400.89 | 402.85 | 431,858 | -3.01(-0.74%) |
Dec 07, 2017 | 401.38 | 407.94 | 398.96 | 405.86 | 619,506 | +4.93(+1.23%) |
Dec 06, 2017 | 397.94 | 403.15 | 397.00 | 400.94 | 366,022 | +4.14(+1.04%) |
Dec 05, 2017 | 393.86 | 400.19 | 392.71 | 396.80 | 480,287 | +2.95(+0.75%) |
Dec 04, 2017 | 419.45 | 419.77 | 393.42 | 393.85 | 735,581 | -23.94(-5.73%) |
Dec 01, 2017 | 413.86 | 418.05 | 411.91 | 417.79 | 413,720 | +4.16(+1.01%) |
Nov 30, 2017 | 416.92 | 416.92 | 410.78 | 413.63 | 663,364 | -3.41(-0.82%) |
Nov 29, 2017 | 425.66 | 425.66 | 414.02 | 417.04 | 471,835 | -8.57(-2.01%) |
Nov 28, 2017 | 428.69 | 428.76 | 423.75 | 425.61 | 439,852 | -0.86(-0.20%) |
Nov 27, 2017 | 422.13 | 428.54 | 420.41 | 426.48 | 355,403 | +4.32(+1.02%) |
Nov 24, 2017 | 421.20 | 424.53 | 420.55 | 422.16 | 111,881 | +1.51(+0.36%) |
Nov 22, 2017 | 421.28 | 423.00 | 419.24 | 420.64 | 195,265 | -1.68(-0.40%) |
Nov 21, 2017 | 420.93 | 423.10 | 419.67 | 422.33 | 420,948 | +2.11(+0.50%) |
Nov 20, 2017 | 422.34 | 422.57 | 418.97 | 420.22 | 196,347 | -0.81(-0.19%) |
Nov 17, 2017 | 421.86 | 423.55 | 418.54 | 421.03 | 334,304 | -2.04(-0.48%) |
Nov 16, 2017 | 422.90 | 425.12 | 421.51 | 423.07 | 593,423 | +0.60(+0.14%) |
Nov 15, 2017 | 426.88 | 430.50 | 421.67 | 422.47 | 352,077 | -5.90(-1.38%) |
Nov 14, 2017 | 427.50 | 431.28 | 425.94 | 428.37 | 312,205 | -0.95(-0.22%) |
Nov 13, 2017 | 427.37 | 430.92 | 424.38 | 429.33 | 483,559 | +1.69(+0.40%) |
Nov 10, 2017 | 429.43 | 430.17 | 426.49 | 427.63 | 314,843 | -2.35(-0.55%) |
Nov 09, 2017 | 436.07 | 438.01 | 428.94 | 429.98 | 275,636 | -7.20(-1.65%) |
Nov 08, 2017 | 431.83 | 439.28 | 431.83 | 437.18 | 491,468 | +4.36(+1.01%) |
Nov 07, 2017 | 437.08 | 437.91 | 428.35 | 432.82 | 552,380 | -3.16(-0.72%) |
Nov 06, 2017 | 430.10 | 437.28 | 430.10 | 435.98 | 449,689 | +4.41(+1.02%) |
Nov 03, 2017 | 430.88 | 434.47 | 428.03 | 431.57 | 524,272 | -1.80(-0.42%) |
Nov 02, 2017 | 426.56 | 436.14 | 422.48 | 433.37 | 978,537 | +19.17(+4.63%) |
Nov 01, 2017 | 412.34 | 414.80 | 411.06 | 414.20 | 482,748 | +3.16(+0.77%) |
Oct 31, 2017 | 406.48 | 411.91 | 405.55 | 411.04 | 398,318 | +3.34(+0.82%) |
Oct 30, 2017 | 404.67 | 409.52 | 403.66 | 407.70 | 277,828 | +2.86(+0.71%) |
Oct 27, 2017 | 403.12 | 405.44 | 401.77 | 404.84 | 376,038 | +2.05(+0.51%) |
Oct 26, 2017 | 408.22 | 410.34 | 401.97 | 402.79 | 528,887 | -3.31(-0.81%) |
Oct 25, 2017 | 410.38 | 413.69 | 405.56 | 406.10 | 546,657 | -4.47(-1.09%) |
Oct 24, 2017 | 409.15 | 411.91 | 408.46 | 410.57 | 337,308 | +3.69(+0.91%) |
Oct 23, 2017 | 416.30 | 416.30 | 406.34 | 406.88 | 546,785 | -8.82(-2.12%) |
Oct 20, 2017 | 419.21 | 419.21 | 413.67 | 415.70 | 363,005 | -1.59(-0.38%) |
Oct 19, 2017 | 417.43 | 418.94 | 416.33 | 417.29 | 417,994 | -0.60(-0.14%) |
Oct 18, 2017 | 411.53 | 418.24 | 406.16 | 417.89 | 459,600 | +8.56(+2.09%) |
Oct 17, 2017 | 408.30 | 410.42 | 406.69 | 409.34 | 314,561 | +0.20(+0.05%) |
Oct 16, 2017 | 409.13 | 413.19 | 408.06 | 409.13 | 248,840 | -1.30(-0.32%) |
Oct 13, 2017 | 414.40 | 414.40 | 408.67 | 410.44 | 284,752 | -1.67(-0.40%) |
Oct 12, 2017 | 406.50 | 415.23 | 406.50 | 412.10 | 495,298 | +5.08(+1.25%) |
Oct 11, 2017 | 402.31 | 409.07 | 402.23 | 407.02 | 443,449 | +6.28(+1.57%) |
Oct 10, 2017 | 401.90 | 405.53 | 400.41 | 400.74 | 292,028 | +0.51(+0.13%) |
Oct 09, 2017 | 398.15 | 401.25 | 397.28 | 400.24 | 234,430 | +2.21(+0.55%) |
Oct 06, 2017 | 393.58 | 399.02 | 390.47 | 398.03 | 430,518 | +3.02(+0.77%) |
Oct 05, 2017 | 394.78 | 397.42 | 393.03 | 395.01 | 361,381 | +2.17(+0.55%) |
Oct 04, 2017 | 392.28 | 393.82 | 389.79 | 392.83 | 255,065 | +0.54(+0.14%) |
Oct 03, 2017 | 393.69 | 393.69 | 390.47 | 392.29 | 295,075 | -1.88(-0.48%) |
Oct 02, 2017 | 396.70 | 400.45 | 394.01 | 394.17 | 474,118 | -1.61(-0.41%) |
Sep 29, 2017 | 391.54 | 396.50 | 389.91 | 395.79 | 454,919 | +4.06(+1.04%) |
Sep 28, 2017 | 391.42 | 393.59 | 389.56 | 391.73 | 321,870 | -0.19(-0.05%) |
Sep 27, 2017 | 385.48 | 393.26 | 381.96 | 391.91 | 740,450 | +6.66(+1.73%) |
Sep 26, 2017 | 389.31 | 389.37 | 385.05 | 385.25 | 471,437 | -2.47(-0.64%) |
Sep 25, 2017 | 391.83 | 391.96 | 386.57 | 387.73 | 522,028 | -3.95(-1.01%) |
Sep 22, 2017 | 396.50 | 398.48 | 390.94 | 391.67 | 459,992 | -4.35(-1.10%) |
Sep 21, 2017 | 398.67 | 399.95 | 395.96 | 396.03 | 475,475 | -2.37(-0.59%) |
Sep 20, 2017 | 402.38 | 404.81 | 396.43 | 398.39 | 1,151,407 | -3.37(-0.84%) |
Sep 19, 2017 | 399.47 | 405.27 | 398.14 | 401.76 | 888,673 | +2.56(+0.64%) |
Sep 18, 2017 | 404.58 | 405.45 | 398.26 | 399.20 | 889,341 | -4.58(-1.13%) |
Sep 15, 2017 | 404.90 | 405.92 | 396.87 | 403.78 | 1,156,424 | +0.35(+0.09%) |
Sep 14, 2017 | 405.56 | 405.86 | 400.23 | 403.42 | 786,744 | -3.51(-0.86%) |
Sep 13, 2017 | 415.35 | 415.35 | 405.85 | 406.93 | 908,088 | -8.43(-2.03%) |
Sep 12, 2017 | 421.49 | 411.74 | 415.37 | 510,150 | -5.36(-1.27%) | |
Sep 11, 2017 | 411.94 | 420.98 | 410.11 | 420.72 | 666,720 | +11.01(+2.69%) |
Sep 08, 2017 | 410.76 | 412.02 | 408.23 | 409.71 | 738,903 | -2.50(-0.61%) |
Sep 07, 2017 | 411.48 | 415.79 | 409.94 | 412.21 | 426,757 | +1.15(+0.28%) |
Sep 06, 2017 | 410.46 | 411.94 | 408.59 | 411.06 | 586,002 | +0.03(+0.01%) |
Sep 05, 2017 | 412.22 | 412.41 | 404.57 | 411.03 | 826,968 | -2.19(-0.53%) |
Sep 01, 2017 | 415.24 | 416.70 | 411.65 | 413.22 | 393,046 | -2.17(-0.52%) |
Aug 31, 2017 | 414.15 | 417.19 | 412.88 | 415.39 | 526,203 | +2.43(+0.59%) |
Aug 30, 2017 | 413.05 | 413.96 | 410.98 | 412.96 | 366,897 | -0.51(-0.12%) |
Aug 29, 2017 | 409.81 | 414.51 | 408.33 | 413.47 | 371,922 | +2.95(+0.72%) |
Aug 28, 2017 | 414.75 | 415.79 | 408.79 | 410.52 | 343,814 | -2.91(-0.70%) |
Aug 25, 2017 | 412.58 | 415.17 | 411.23 | 413.43 | 494,580 | +2.36(+0.57%) |
Aug 24, 2017 | 409.65 | 413.16 | 408.50 | 411.07 | 539,957 | +1.53(+0.37%) |
Aug 23, 2017 | 404.13 | 409.91 | 404.04 | 409.53 | 633,362 | +4.89(+1.21%) |
Aug 22, 2017 | 399.56 | 405.31 | 398.12 | 404.65 | 383,549 | +5.32(+1.33%) |
Aug 21, 2017 | 396.58 | 400.40 | 396.58 | 399.32 | 341,069 | +2.03(+0.51%) |
Aug 18, 2017 | 398.14 | 401.08 | 395.79 | 397.29 | 589,769 | -1.37(-0.34%) |
Aug 17, 2017 | 401.51 | 405.11 | 398.38 | 398.66 | 429,421 | -2.86(-0.71%) |
Aug 16, 2017 | 396.99 | 402.36 | 395.23 | 401.52 | 348,766 | +5.70(+1.44%) |
Aug 15, 2017 | 393.52 | 396.83 | 393.52 | 395.82 | 317,804 | -1.02(-0.26%) |
Aug 14, 2017 | 389.69 | 397.56 | 389.69 | 396.84 | 501,055 | +9.80(+2.53%) |
Aug 11, 2017 | 389.09 | 390.14 | 386.10 | 387.04 | 370,996 | -0.96(-0.25%) |
Aug 10, 2017 | 394.35 | 394.57 | 387.18 | 388.01 | 316,766 | -7.35(-1.86%) |
Aug 09, 2017 | 389.89 | 395.94 | 388.62 | 395.36 | 407,650 | +5.54(+1.42%) |
Aug 08, 2017 | 390.95 | 392.78 | 387.67 | 389.82 | 336,016 | -2.38(-0.61%) |
Aug 07, 2017 | 393.73 | 397.77 | 391.95 | 392.20 | 542,250 | -1.19(-0.30%) |
Aug 04, 2017 | 396.81 | 400.42 | 390.09 | 393.39 | 499,884 | -3.34(-0.84%) |
Aug 03, 2017 | 405.24 | 405.24 | 390.77 | 396.73 | 924,643 | -5.40(-1.34%) |
Aug 02, 2017 | 400.90 | 403.88 | 393.52 | 402.12 | 717,467 | +2.11(+0.53%) |
Aug 01, 2017 | 399.28 | 402.04 | 398.32 | 400.01 | 519,935 | +2.07(+0.52%) |
Jul 31, 2017 | 396.54 | 398.43 | 394.15 | 397.94 | 423,434 | +2.50(+0.63%) |
Jul 28, 2017 | 390.05 | 395.82 | 390.05 | 395.44 | 446,060 | +4.44(+1.14%) |
Jul 27, 2017 | 390.20 | 391.96 | 385.10 | 391.00 | 423,666 | +2.50(+0.64%) |
Jul 26, 2017 | 386.98 | 390.65 | 385.78 | 388.50 | 370,732 | +2.72(+0.70%) |
Jul 25, 2017 | 390.70 | 393.19 | 383.66 | 385.78 | 297,205 | -4.10(-1.05%) |
Jul 24, 2017 | 389.38 | 390.86 | 386.93 | 389.88 | 318,047 | +0.14(+0.04%) |
Jul 21, 2017 | 388.05 | 393.05 | 388.05 | 389.74 | 583,049 | +0.20(+0.05%) |
Jul 20, 2017 | 388.64 | 391.64 | 386.75 | 389.53 | 533,006 | +0.63(+0.16%) |
Jul 19, 2017 | 387.25 | 392.48 | 387.25 | 388.91 | 434,407 | +1.96(+0.51%) |
Jul 18, 2017 | 384.05 | 387.20 | 381.28 | 386.95 | 435,529 | +2.47(+0.64%) |
Jul 17, 2017 | 386.44 | 387.47 | 382.85 | 384.48 | 518,958 | -1.96(-0.51%) |
Jul 14, 2017 | 386.63 | 391.51 | 385.54 | 386.44 | 352,464 | +1.29(+0.33%) |
Jul 13, 2017 | 385.31 | 387.17 | 383.37 | 385.15 | 341,576 | -0.77(-0.20%) |
Jul 12, 2017 | 382.51 | 388.41 | 380.49 | 385.91 | 496,087 | +5.36(+1.41%) |
Jul 11, 2017 | 377.85 | 381.24 | 376.37 | 380.56 | 619,682 | +3.49(+0.93%) |
Jul 10, 2017 | 374.14 | 377.86 | 373.59 | 377.06 | 484,132 | +3.34(+0.89%) |
Jul 07, 2017 | 369.91 | 375.53 | 369.73 | 373.72 | 413,848 | +4.30(+1.16%) |
Jul 06, 2017 | 372.13 | 374.07 | 367.84 | 369.42 | 495,038 | -4.99(-1.33%) |
Jul 05, 2017 | 374.37 | 375.71 | 371.33 | 374.41 | 417,070 | +1.17(+0.31%) |
Jul 03, 2017 | 381.00 | 384.15 | 371.97 | 373.25 | 286,944 | -5.65(-1.49%) |
Jun 30, 2017 | 374.41 | 380.72 | 373.95 | 378.89 | 597,988 | +6.96(+1.87%) |
Jun 29, 2017 | 377.98 | 380.52 | 367.91 | 371.94 | 666,178 | -8.37(-2.20%) |
Jun 28, 2017 | 385.51 | 386.67 | 379.05 | 380.31 | 405,049 | -2.55(-0.67%) |
Jun 27, 2017 | 386.65 | 388.31 | 382.42 | 382.86 | 458,403 | -4.27(-1.10%) |
Jun 26, 2017 | 383.50 | 388.59 | 382.90 | 387.13 | 536,608 | +3.90(+1.02%) |
Jun 23, 2017 | 390.78 | 382.98 | 383.23 | 1,596,513 | -5.49(-1.41%) | |
Jun 22, 2017 | 385.11 | 390.67 | 382.29 | 388.72 | 686,551 | +3.35(+0.87%) |
Jun 21, 2017 | 381.31 | 385.82 | 376.79 | 385.37 | 795,740 | +2.25(+0.59%) |
Jun 20, 2017 | 382.97 | 384.54 | 379.73 | 383.12 | 516,943 | +1.52(+0.40%) |
Jun 19, 2017 | 377.75 | 381.97 | 376.68 | 381.60 | 518,141 | +4.36(+1.16%) |
Jun 16, 2017 | 385.25 | 386.12 | 374.36 | 377.24 | 1,946,023 | -5.90(-1.54%) |
Jun 15, 2017 | 378.82 | 384.30 | 377.08 | 383.13 | 357,468 | +1.64(+0.43%) |
Jun 14, 2017 | 385.31 | 386.12 | 380.33 | 381.49 | 462,919 | +1.38(+0.36%) |
Jun 13, 2017 | 375.73 | 384.05 | 375.61 | 380.11 | 445,636 | +4.88(+1.30%) |
Jun 12, 2017 | 385.62 | 388.61 | 372.81 | 375.23 | 985,165 | -12.54(-3.23%) |
Jun 09, 2017 | 387.93 | 390.85 | 384.74 | 387.77 | 628,596 | -1.04(-0.27%) |
Jun 08, 2017 | 390.01 | 390.12 | 383.22 | 388.81 | 446,218 | -0.26(-0.07%) |
Jun 07, 2017 | 390.25 | 392.28 | 385.96 | 389.07 | 460,299 | -1.43(-0.37%) |
Jun 06, 2017 | 392.39 | 394.88 | 389.42 | 390.50 | 423,452 | -1.68(-0.43%) |
Jun 05, 2017 | 390.73 | 393.06 | 388.59 | 392.18 | 400,537 | -0.10(-0.02%) |
Jun 02, 2017 | 386.64 | 392.62 | 384.06 | 392.28 | 601,274 | +6.52(+1.69%) |