Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 940.00 | 940.00 | 940.00 | 0 | +13.50(+1.46%) | |
Dec 28, 2017 | 937.50 | 944.90 | 923.10 | 926.50 | 54,124 | -1.80(-0.19%) |
Dec 27, 2017 | 929.50 | 930.20 | 909.20 | 928.30 | 61,972 | +3.70(+0.40%) |
Dec 26, 2017 | 917.50 | 927.20 | 903.80 | 924.60 | 51,778 | +7.10(+0.77%) |
Dec 22, 2017 | 920.90 | 927.30 | 913.70 | 917.50 | 61,586 | -4.40(-0.48%) |
Dec 21, 2017 | 921.50 | 929.49 | 913.20 | 921.90 | 54,048 | +3.80(+0.41%) |
Dec 20, 2017 | 919.50 | 924.20 | 901.80 | 918.10 | 62,176 | +9.20(+1.01%) |
Dec 19, 2017 | 919.80 | 932.50 | 904.70 | 908.90 | 88,135 | -9.90(-1.08%) |
Dec 18, 2017 | 901.40 | 928.60 | 894.10 | 918.80 | 179,726 | +23.80(+2.66%) |
Dec 15, 2017 | 889.70 | 897.51 | 881.10 | 895.00 | 220,645 | +0.70(+0.08%) |
Dec 14, 2017 | 889.00 | 895.70 | 876.60 | 894.30 | 82,994 | +12.30(+1.39%) |
Dec 13, 2017 | 895.00 | 897.80 | 863.90 | 882.00 | 114,561 | -9.80(-1.10%) |
Dec 12, 2017 | 898.00 | 909.00 | 880.40 | 891.80 | 57,784 | -10.60(-1.17%) |
Dec 11, 2017 | 908.90 | 913.70 | 895.05 | 902.40 | 166,125 | +2.30(+0.26%) |
Dec 08, 2017 | 899.20 | 922.60 | 893.75 | 900.10 | 133,056 | +11.20(+1.26%) |
Dec 07, 2017 | 886.90 | 900.80 | 871.60 | 888.90 | 168,313 | +0.10(+0.01%) |
Dec 06, 2017 | 832.40 | 890.90 | 828.40 | 888.80 | 141,491 | +44.00(+5.21%) |
Dec 05, 2017 | 842.40 | 852.20 | 824.30 | 844.80 | 171,410 | -2.10(-0.25%) |
Dec 04, 2017 | 852.40 | 865.30 | 820.70 | 846.90 | 144,207 | +4.10(+0.49%) |
Dec 01, 2017 | 838.10 | 852.60 | 834.70 | 842.80 | 51,670 | -5.80(-0.68%) |
Nov 30, 2017 | 850.10 | 850.55 | 818.83 | 848.60 | 168,990 | -1.40(-0.16%) |
Nov 29, 2017 | 881.20 | 894.80 | 844.10 | 850.00 | 177,159 | -32.90(-3.73%) |
Nov 28, 2017 | 870.00 | 894.50 | 860.50 | 882.90 | 178,148 | +20.20(+2.34%) |
Nov 27, 2017 | 875.90 | 881.00 | 860.00 | 862.70 | 121,041 | -23.00(-2.60%) |
Nov 24, 2017 | 870.20 | 889.30 | 859.55 | 885.70 | 107,507 | -7.40(-0.83%) |
Nov 22, 2017 | 902.30 | 914.00 | 891.20 | 893.10 | 116,889 | -10.80(-1.19%) |
Nov 21, 2017 | 891.20 | 907.60 | 891.20 | 903.90 | 123,996 | +21.60(+2.45%) |
Nov 20, 2017 | 895.50 | 896.50 | 873.80 | 882.30 | 146,497 | -10.60(-1.19%) |
Nov 17, 2017 | 881.60 | 913.60 | 878.40 | 892.90 | 211,968 | +11.60(+1.32%) |
Nov 16, 2017 | 856.30 | 893.40 | 854.60 | 881.30 | 146,325 | +31.50(+3.71%) |
Nov 15, 2017 | 832.20 | 857.40 | 820.30 | 849.80 | 132,441 | +8.80(+1.05%) |
Nov 14, 2017 | 845.20 | 852.95 | 834.70 | 841.00 | 88,938 | -4.80(-0.57%) |
Nov 13, 2017 | 849.40 | 860.95 | 839.70 | 845.80 | 111,290 | -9.50(-1.11%) |
Nov 10, 2017 | 855.10 | 863.30 | 840.40 | 855.30 | 74,746 | +1.10(+0.13%) |
Nov 09, 2017 | 862.40 | 870.00 | 837.70 | 854.20 | 88,893 | -17.20(-1.97%) |
Nov 08, 2017 | 883.70 | 909.80 | 868.80 | 871.40 | 109,869 | -3.70(-0.42%) |
Nov 07, 2017 | 882.30 | 895.00 | 866.75 | 875.10 | 163,551 | -4.90(-0.56%) |
Nov 06, 2017 | 815.00 | 884.50 | 814.00 | 880.00 | 293,578 | +64.60(+7.92%) |
Nov 03, 2017 | 823.00 | 832.50 | 814.90 | 815.40 | 163,133 | -1.30(-0.16%) |
Nov 02, 2017 | 825.10 | 831.60 | 816.50 | 816.70 | 152,907 | -7.90(-0.96%) |
Nov 01, 2017 | 835.30 | 843.90 | 814.50 | 824.60 | 234,918 | -7.80(-0.94%) |
Oct 31, 2017 | 825.70 | 843.30 | 824.00 | 832.40 | 209,583 | +4.90(+0.59%) |
Oct 30, 2017 | 849.70 | 857.85 | 827.10 | 827.50 | 205,239 | -26.10(-3.06%) |
Oct 27, 2017 | 845.60 | 863.70 | 841.10 | 853.60 | 323,393 | +26.10(+3.15%) |
Oct 26, 2017 | 851.50 | 854.10 | 815.80 | 827.50 | 790,262 | -61.80(-6.95%) |
Oct 25, 2017 | 912.70 | 917.60 | 872.60 | 889.30 | 311,156 | -31.90(-3.46%) |
Oct 24, 2017 | 925.60 | 938.40 | 885.10 | 921.20 | 360,350 | -18.50(-1.97%) |
Oct 23, 2017 | 929.20 | 945.50 | 919.00 | 939.70 | 246,266 | +12.20(+1.32%) |
Oct 20, 2017 | 908.80 | 934.20 | 908.80 | 927.50 | 115,108 | +22.50(+2.49%) |
Oct 19, 2017 | 891.90 | 911.80 | 865.50 | 905.00 | 131,978 | -7.30(-0.80%) |
Oct 18, 2017 | 918.30 | 930.00 | 903.50 | 912.30 | 155,616 | +3.00(+0.33%) |
Oct 17, 2017 | 935.50 | 935.59 | 908.00 | 909.30 | 126,268 | -27.00(-2.88%) |
Oct 16, 2017 | 944.70 | 945.90 | 912.30 | 936.30 | 82,695 | -1.70(-0.18%) |
Oct 13, 2017 | 910.00 | 944.90 | 908.80 | 938.00 | 123,172 | +32.70(+3.61%) |
Oct 12, 2017 | 918.60 | 921.75 | 903.20 | 905.30 | 84,274 | -8.10(-0.89%) |
Oct 11, 2017 | 934.40 | 934.40 | 901.70 | 913.40 | 167,125 | -21.00(-2.25%) |
Oct 10, 2017 | 915.20 | 946.30 | 915.00 | 934.40 | 100,265 | +18.00(+1.96%) |
Oct 09, 2017 | 917.10 | 932.10 | 906.90 | 916.40 | 95,621 | +0.10(+0.01%) |
Oct 06, 2017 | 892.20 | 916.10 | 890.30 | 916.30 | 136,520 | +17.50(+1.95%) |
Oct 05, 2017 | 910.00 | 919.00 | 887.50 | 898.80 | 59,110 | -8.00(-0.88%) |
Oct 04, 2017 | 921.10 | 933.20 | 896.80 | 906.80 | 88,377 | -20.40(-2.20%) |
Oct 03, 2017 | 892.10 | 941.70 | 892.10 | 927.20 | 180,528 | +46.20(+5.24%) |
Oct 02, 2017 | 875.40 | 892.60 | 862.90 | 881.00 | 94,221 | -1.60(-0.18%) |
Sep 29, 2017 | 883.50 | 897.80 | 876.58 | 882.60 | 127,933 | +5.30(+0.60%) |
Sep 28, 2017 | 858.00 | 885.60 | 857.50 | 877.30 | 140,962 | +15.10(+1.75%) |
Sep 27, 2017 | 832.40 | 865.20 | 829.10 | 862.20 | 158,748 | +39.30(+4.78%) |
Sep 26, 2017 | 830.00 | 849.90 | 818.90 | 822.90 | 190,821 | +0.00(+0.00%) |
Sep 25, 2017 | 866.50 | 866.50 | 813.40 | 822.90 | 187,185 | -32.90(-3.84%) |
Sep 22, 2017 | 861.10 | 877.00 | 842.90 | 855.80 | 104,342 | -8.30(-0.96%) |
Sep 21, 2017 | 881.90 | 894.10 | 850.80 | 864.10 | 98,074 | -7.80(-0.89%) |
Sep 20, 2017 | 866.60 | 888.00 | 852.58 | 871.90 | 124,170 | +12.60(+1.47%) |
Sep 19, 2017 | 875.70 | 876.25 | 852.00 | 859.30 | 127,163 | -12.30(-1.41%) |
Sep 18, 2017 | 883.00 | 888.50 | 859.70 | 871.60 | 150,460 | +1.20(+0.14%) |
Sep 15, 2017 | 883.10 | 887.00 | 853.70 | 870.40 | 412,919 | -11.50(-1.30%) |
Sep 14, 2017 | 892.00 | 907.40 | 876.50 | 881.90 | 224,943 | -36.70(-4.00%) |
Sep 13, 2017 | 914.10 | 943.00 | 910.55 | 918.60 | 232,500 | +8.50(+0.93%) |
Sep 12, 2017 | 902.30 | 910.90 | 896.50 | 910.10 | 85,855 | +10.00(+1.11%) |
Sep 11, 2017 | 893.90 | 911.77 | 887.30 | 900.10 | 135,532 | +21.20(+2.41%) |
Sep 08, 2017 | 908.60 | 919.90 | 870.08 | 878.90 | 150,835 | -27.70(-3.06%) |
Sep 07, 2017 | 841.70 | 912.80 | 839.50 | 906.60 | 277,870 | +73.80(+8.86%) |
Sep 06, 2017 | 811.90 | 846.15 | 811.90 | 832.80 | 142,073 | +23.60(+2.92%) |
Sep 05, 2017 | 835.80 | 860.80 | 805.90 | 809.20 | 166,038 | -32.00(-3.80%) |
Sep 01, 2017 | 821.10 | 847.30 | 820.20 | 841.20 | 136,113 | +28.20(+3.47%) |
Aug 31, 2017 | 795.00 | 815.19 | 782.77 | 813.00 | 136,899 | +24.27(+3.08%) |
Aug 30, 2017 | 785.05 | 800.57 | 777.20 | 788.73 | 83,026 | +9.95(+1.28%) |
Aug 29, 2017 | 757.90 | 781.47 | 742.49 | 778.79 | 116,774 | +16.21(+2.13%) |
Aug 28, 2017 | 778.59 | 787.54 | 751.44 | 762.58 | 239,487 | -11.04(-1.43%) |
Aug 25, 2017 | 842.93 | 845.12 | 771.03 | 773.62 | 161,068 | -54.00(-6.52%) |
Aug 24, 2017 | 844.82 | 854.77 | 818.27 | 827.62 | 87,865 | -12.33(-1.47%) |
Aug 23, 2017 | 825.23 | 864.02 | 816.47 | 839.95 | 111,927 | +9.35(+1.13%) |
Aug 22, 2017 | 815.78 | 853.18 | 815.78 | 830.60 | 192,467 | +14.82(+1.82%) |
Aug 21, 2017 | 797.49 | 820.96 | 785.75 | 815.78 | 121,326 | +19.69(+2.47%) |
Aug 18, 2017 | 789.33 | 809.52 | 783.86 | 796.09 | 86,553 | +8.45(+1.07%) |
Aug 17, 2017 | 801.96 | 813.45 | 785.75 | 787.64 | 89,928 | -12.63(-1.58%) |
Aug 16, 2017 | 812.60 | 816.88 | 795.79 | 800.27 | 71,643 | -5.87(-0.73%) |
Aug 15, 2017 | 819.96 | 820.86 | 803.25 | 806.14 | 73,671 | -12.73(-1.55%) |
Aug 14, 2017 | 793.91 | 823.14 | 793.91 | 818.87 | 139,893 | +40.87(+5.25%) |
Aug 11, 2017 | 765.46 | 778.49 | 749.76 | 777.99 | 113,973 | +6.86(+0.89%) |
Aug 10, 2017 | 788.93 | 794.70 | 766.36 | 771.13 | 92,912 | -22.67(-2.86%) |
Aug 09, 2017 | 791.72 | 800.17 | 787.24 | 793.81 | 118,291 | -2.59(-0.32%) |
Aug 08, 2017 | 804.25 | 806.44 | 782.17 | 796.39 | 81,911 | -10.14(-1.26%) |
Aug 07, 2017 | 796.39 | 811.81 | 791.42 | 806.54 | 154,017 | +19.99(+2.54%) |
Aug 04, 2017 | 787.64 | 796.39 | 781.67 | 786.55 | 54,574 | +4.38(+0.56%) |
Aug 03, 2017 | 777.10 | 783.96 | 764.77 | 782.17 | 92,595 | +13.23(+1.72%) |
Aug 02, 2017 | 778.99 | 786.85 | 754.33 | 768.94 | 212,808 | -7.86(-1.01%) |
Aug 01, 2017 | 798.58 | 806.24 | 775.71 | 776.80 | 149,660 | -15.42(-1.95%) |
Jul 31, 2017 | 797.39 | 815.88 | 776.90 | 792.22 | 101,682 | -1.79(-0.23%) |
Jul 28, 2017 | 787.14 | 797.59 | 778.79 | 794.00 | 94,713 | +6.07(+0.77%) |
Jul 27, 2017 | 826.82 | 830.40 | 779.09 | 787.94 | 189,776 | -36.20(-4.39%) |
Jul 26, 2017 | 802.86 | 834.38 | 802.56 | 824.14 | 187,022 | +21.58(+2.69%) |
Jul 25, 2017 | 773.22 | 812.90 | 758.10 | 802.56 | 377,196 | +2.09(+0.26%) |
Jul 24, 2017 | 789.13 | 804.75 | 784.76 | 800.47 | 180,819 | +13.72(+1.74%) |
Jul 21, 2017 | 801.26 | 801.26 | 784.18 | 786.75 | 104,866 | -14.92(-1.86%) |
Jul 20, 2017 | 813.00 | 786.85 | 801.66 | 143,375 | +3.78(+0.47%) | |
Jul 19, 2017 | 816.18 | 821.55 | 795.89 | 797.88 | 140,362 | -18.30(-2.24%) |
Jul 18, 2017 | 797.09 | 820.16 | 787.04 | 816.18 | 120,739 | +22.58(+2.84%) |
Jul 17, 2017 | 796.59 | 813.50 | 788.44 | 793.61 | 97,269 | +0.20(+0.03%) |
Jul 14, 2017 | 778.79 | 814.29 | 777.45 | 793.41 | 180,990 | +15.81(+2.03%) |
Jul 13, 2017 | 793.61 | 795.60 | 767.05 | 777.60 | 149,608 | -16.61(-2.09%) |
Jul 12, 2017 | 764.77 | 795.60 | 761.68 | 794.20 | 155,709 | +37.09(+4.90%) |
Jul 11, 2017 | 748.36 | 758.40 | 734.04 | 757.11 | 95,512 | +14.72(+1.98%) |
Jul 10, 2017 | 719.42 | 746.77 | 719.42 | 742.39 | 116,219 | +25.16(+3.51%) |
Jul 07, 2017 | 707.19 | 722.80 | 699.83 | 717.23 | 85,285 | +11.14(+1.58%) |
Jul 06, 2017 | 716.04 | 726.83 | 702.11 | 706.09 | 162,256 | -9.95(-1.39%) |
Jul 05, 2017 | 712.06 | 717.43 | 705.20 | 716.04 | 60,496 | +6.66(+0.94%) |
Jul 03, 2017 | 702.41 | 719.22 | 701.91 | 709.37 | 67,825 | +8.35(+1.19%) |
Jun 30, 2017 | 701.12 | 711.56 | 697.34 | 701.02 | 92,050 | +0.70(+0.10%) |
Jun 29, 2017 | 708.88 | 720.41 | 695.25 | 700.32 | 124,790 | -8.65(-1.22%) |
Jun 28, 2017 | 718.52 | 718.74 | 699.23 | 708.98 | 105,633 | -3.08(-0.43%) |
Jun 27, 2017 | 716.24 | 744.78 | 711.66 | 712.06 | 101,099 | -8.06(-1.12%) |
Jun 26, 2017 | 728.47 | 749.35 | 716.58 | 720.11 | 88,172 | -3.08(-0.43%) |
Jun 23, 2017 | 726.18 | 734.53 | 721.21 | 723.20 | 55,844 | +0.70(+0.10%) |
Jun 22, 2017 | 721.80 | 724.68 | 711.06 | 722.50 | 129,449 | -1.89(-0.26%) |
Jun 21, 2017 | 742.09 | 743.78 | 717.43 | 724.39 | 115,446 | -13.23(-1.79%) |
Jun 20, 2017 | 748.06 | 758.90 | 733.04 | 737.62 | 135,686 | -12.93(-1.72%) |
Jun 19, 2017 | 751.54 | 762.08 | 745.97 | 750.55 | 115,110 | +13.62(+1.85%) |
Jun 16, 2017 | 729.96 | 743.78 | 725.19 | 736.92 | 85,646 | +12.93(+1.79%) |
Jun 15, 2017 | 713.35 | 725.29 | 707.48 | 723.99 | 118,589 | -1.59(-0.22%) |
Jun 14, 2017 | 736.32 | 758.10 | 716.04 | 725.58 | 100,909 | -7.26(-0.99%) |
Jun 13, 2017 | 754.42 | 772.42 | 726.08 | 732.84 | 271,083 | -3.88(-0.53%) |
Jun 12, 2017 | 720.61 | 757.01 | 716.04 | 736.72 | 268,103 | +16.01(+2.22%) |
Jun 09, 2017 | 766.46 | 779.19 | 708.78 | 720.71 | 270,003 | -33.41(-4.43%) |
Jun 08, 2017 | 824.44 | 826.33 | 739.21 | 754.13 | 290,863 | -67.92(-8.26%) |
Jun 07, 2017 | 761.98 | 827.50 | 761.68 | 822.05 | 279,294 | +65.04(+8.59%) |
Jun 06, 2017 | 740.50 | 766.06 | 740.10 | 757.01 | 126,104 | +15.61(+2.11%) |
Jun 05, 2017 | 732.74 | 742.99 | 728.37 | 741.40 | 97,034 | +5.87(+0.80%) |
Jun 02, 2017 | 738.21 | 744.68 | 723.20 | 735.53 | 105,577 | -0.89(-0.12%) |
Jun 01, 2017 | 720.41 | 738.91 | 715.04 | 736.42 | 129,977 | +23.67(+3.32%) |
May 31, 2017 | 696.15 | 720.71 | 695.75 | 712.75 | 150,345 | +10.44(+1.49%) |
May 30, 2017 | 726.18 | 729.07 | 698.53 | 702.31 | 138,052 | -27.95(-3.83%) |
May 26, 2017 | 721.41 | 732.84 | 721.41 | 730.26 | 92,573 | +4.28(+0.59%) |
May 25, 2017 | 736.62 | 736.62 | 716.34 | 725.98 | 166,863 | -2.09(-0.29%) |
May 24, 2017 | 728.47 | 735.63 | 721.90 | 728.07 | 148,598 | +0.00(+0.00%) |
May 23, 2017 | 730.86 | 732.00 | 717.26 | 728.07 | 201,072 | -1.99(-0.27%) |
May 22, 2017 | 711.26 | 731.85 | 708.98 | 730.06 | 183,058 | +17.01(+2.38%) |
May 19, 2017 | 685.90 | 713.15 | 684.21 | 713.05 | 158,554 | +36.40(+5.38%) |
May 18, 2017 | 679.24 | 680.13 | 658.95 | 676.65 | 217,832 | -9.05(-1.32%) |
May 17, 2017 | 737.92 | 738.41 | 678.25 | 685.71 | 301,230 | -68.32(-9.06%) |
May 16, 2017 | 716.04 | 757.61 | 711.56 | 754.03 | 215,431 | +48.83(+6.92%) |
May 15, 2017 | 712.65 | 716.93 | 679.44 | 705.20 | 125,798 | -6.76(-0.95%) |
May 12, 2017 | 690.78 | 721.01 | 689.98 | 711.96 | 142,750 | +22.18(+3.22%) |
May 11, 2017 | 675.16 | 690.38 | 669.29 | 689.78 | 112,473 | +13.72(+2.03%) |
May 10, 2017 | 669.10 | 688.69 | 666.81 | 676.06 | 89,001 | +10.04(+1.51%) |
May 09, 2017 | 668.60 | 677.25 | 663.73 | 666.01 | 86,334 | -1.79(-0.27%) |
May 08, 2017 | 650.20 | 670.29 | 650.20 | 667.80 | 100,560 | +18.20(+2.80%) |
May 05, 2017 | 637.47 | 652.29 | 629.02 | 649.60 | 86,899 | +13.13(+2.06%) |
May 04, 2017 | 636.28 | 638.07 | 631.31 | 636.48 | 75,806 | -0.30(-0.05%) |
May 03, 2017 | 643.14 | 643.14 | 635.18 | 636.77 | 34,413 | -3.18(-0.50%) |
May 02, 2017 | 641.45 | 653.98 | 636.88 | 639.96 | 128,324 | -0.50(-0.08%) |
May 01, 2017 | 644.03 | 646.62 | 637.17 | 640.46 | 52,098 | -1.39(-0.22%) |
Apr 28, 2017 | 650.40 | 650.40 | 638.86 | 641.85 | 98,030 | -4.58(-0.71%) |
Apr 27, 2017 | 648.41 | 654.18 | 644.73 | 646.42 | 216,313 | -3.08(-0.47%) |
Apr 26, 2017 | 669.69 | 669.69 | 642.54 | 649.50 | 168,771 | -15.91(-2.39%) |
Apr 25, 2017 | 627.63 | 681.38 | 626.53 | 665.42 | 242,212 | +40.77(+6.53%) |
Apr 24, 2017 | 625.54 | 640.16 | 614.30 | 624.64 | 180,922 | +0.00(+0.00%) |
Apr 21, 2017 | 618.58 | 628.72 | 615.64 | 624.64 | 98,638 | +7.56(+1.22%) |
Apr 20, 2017 | 623.25 | 624.14 | 615.49 | 617.08 | 111,666 | -3.48(-0.56%) |
Apr 19, 2017 | 599.98 | 626.83 | 597.14 | 620.57 | 102,269 | +20.59(+3.43%) |
Apr 18, 2017 | 598.69 | 604.06 | 595.01 | 599.98 | 61,716 | -0.50(-0.08%) |
Apr 17, 2017 | 592.52 | 602.86 | 589.64 | 600.48 | 56,179 | +9.85(+1.67%) |
Apr 13, 2017 | 590.33 | 595.11 | 585.96 | 590.63 | 112,793 | -0.60(-0.10%) |
Apr 12, 2017 | 595.80 | 597.29 | 587.65 | 591.23 | 92,407 | -2.29(-0.39%) |
Apr 11, 2017 | 596.70 | 599.28 | 581.48 | 593.51 | 78,952 | -4.08(-0.68%) |
Apr 10, 2017 | 609.43 | 609.43 | 594.21 | 597.59 | 89,144 | -9.65(-1.59%) |
Apr 07, 2017 | 610.52 | 610.92 | 598.59 | 607.24 | 55,590 | -3.88(-0.63%) |
Apr 06, 2017 | 603.26 | 616.19 | 599.48 | 611.12 | 70,501 | +7.16(+1.19%) |
Apr 05, 2017 | 607.93 | 614.70 | 602.17 | 603.96 | 103,048 | +0.40(+0.07%) |
Apr 04, 2017 | 604.65 | 610.32 | 601.97 | 603.56 | 55,174 | -2.19(-0.36%) |
Apr 03, 2017 | 601.77 | 606.44 | 594.51 | 605.75 | 54,975 | +5.27(+0.88%) |
Mar 31, 2017 | 592.32 | 605.75 | 587.75 | 600.48 | 130,888 | +8.45(+1.43%) |
Mar 30, 2017 | 592.52 | 598.39 | 587.85 | 592.02 | 90,305 | +0.70(+0.12%) |
Mar 29, 2017 | 576.81 | 593.32 | 574.12 | 591.33 | 83,403 | +13.82(+2.39%) |
Mar 28, 2017 | 578.60 | 582.67 | 572.73 | 577.50 | 73,890 | -3.98(-0.68%) |
Mar 27, 2017 | 585.26 | 585.61 | 569.85 | 581.48 | 124,935 | -4.77(-0.81%) |
Mar 24, 2017 | 578.70 | 595.11 | 574.02 | 586.25 | 55,659 | +8.45(+1.46%) |
Mar 23, 2017 | 583.57 | 584.41 | 575.22 | 577.80 | 101,208 | -5.87(-1.01%) |
Mar 22, 2017 | 568.35 | 587.35 | 560.30 | 583.67 | 150,526 | +12.03(+2.11%) |
Mar 21, 2017 | 576.61 | 579.29 | 565.57 | 571.64 | 220,966 | +2.39(+0.42%) |
Mar 20, 2017 | 551.95 | 571.84 | 551.95 | 569.25 | 172,862 | +21.28(+3.88%) |
Mar 17, 2017 | 538.22 | 553.74 | 532.65 | 547.97 | 90,518 | +8.95(+1.66%) |
Mar 16, 2017 | 537.23 | 542.00 | 533.55 | 539.02 | 58,671 | +5.67(+1.06%) |
Mar 15, 2017 | 518.83 | 547.07 | 518.13 | 533.35 | 181,235 | +15.61(+3.02%) |
Mar 14, 2017 | 518.43 | 525.59 | 515.94 | 517.73 | 66,929 | +2.19(+0.42%) |
Mar 13, 2017 | 509.58 | 517.73 | 503.91 | 515.55 | 43,978 | +7.26(+1.43%) |
Mar 10, 2017 | 501.62 | 511.27 | 501.62 | 508.29 | 61,768 | +8.55(+1.71%) |
Mar 09, 2017 | 502.42 | 505.50 | 497.25 | 499.73 | 55,414 | -2.09(-0.42%) |
Mar 08, 2017 | 506.40 | 510.38 | 499.93 | 501.82 | 68,259 | -3.58(-0.71%) |
Mar 07, 2017 | 517.73 | 522.51 | 505.40 | 505.40 | 94,351 | -8.65(-1.68%) |
Mar 06, 2017 | 497.25 | 517.73 | 497.25 | 514.05 | 81,412 | +18.00(+3.63%) |
Mar 03, 2017 | 507.19 | 507.19 | 487.40 | 496.05 | 89,003 | -13.62(-2.67%) |
Mar 02, 2017 | 500.13 | 515.65 | 497.94 | 509.68 | 180,470 | +7.76(+1.55%) |
Mar 01, 2017 | 486.81 | 504.41 | 486.81 | 501.92 | 60,888 | +20.49(+4.26%) |
Feb 28, 2017 | 483.42 | 485.01 | 478.55 | 481.44 | 74,911 | -4.18(-0.86%) |
Feb 27, 2017 | 484.32 | 487.30 | 477.90 | 485.61 | 98,672 | -3.18(-0.65%) |
Feb 24, 2017 | 486.31 | 489.29 | 477.26 | 488.79 | 39,379 | -5.67(-1.15%) |
Feb 23, 2017 | 493.27 | 503.41 | 492.18 | 494.46 | 78,444 | +0.99(+0.20%) |
Feb 22, 2017 | 490.19 | 495.86 | 484.32 | 493.47 | 71,199 | +4.48(+0.92%) |
Feb 21, 2017 | 492.27 | 492.27 | 482.23 | 488.99 | 91,992 | -2.49(-0.51%) |
Feb 17, 2017 | 491.48 | 491.48 | 491.48 | 0 | -0.70(-0.14%) | |
Feb 16, 2017 | 494.86 | 495.16 | 486.81 | 492.18 | 85,506 | -0.70(-0.14%) |
Feb 15, 2017 | 495.16 | 496.25 | 490.39 | 492.87 | 61,394 | -1.69(-0.34%) |
Feb 14, 2017 | 509.48 | 509.48 | 491.08 | 494.56 | 158,041 | -15.51(-3.04%) |
Feb 13, 2017 | 502.92 | 520.82 | 500.98 | 510.08 | 183,555 | +4.87(+0.96%) |
Feb 10, 2017 | 487.30 | 505.50 | 485.31 | 505.20 | 120,534 | +20.39(+4.21%) |
Feb 09, 2017 | 475.17 | 486.21 | 475.67 | 484.82 | 126,726 | +9.65(+2.03%) |
Feb 08, 2017 | 478.65 | 481.83 | 468.61 | 475.17 | 128,822 | -2.39(-0.50%) |
Feb 07, 2017 | 471.99 | 479.55 | 470.40 | 477.56 | 138,519 | +7.86(+1.67%) |
Feb 06, 2017 | 468.90 | 477.26 | 460.95 | 469.70 | 113,709 | -1.79(-0.38%) |
Feb 03, 2017 | 480.84 | 485.12 | 471.09 | 471.49 | 83,339 | -8.25(-1.72%) |
Feb 02, 2017 | 470.89 | 481.44 | 468.21 | 479.75 | 116,265 | +6.56(+1.39%) |
Feb 01, 2017 | 475.37 | 475.37 | 466.92 | 473.18 | 103,185 | +0.30(+0.06%) |
Jan 31, 2017 | 471.89 | 473.73 | 465.52 | 472.88 | 76,140 | +1.00(+0.21%) |
Jan 30, 2017 | 482.23 | 482.23 | 465.82 | 471.89 | 75,852 | -13.43(-2.77%) |
Jan 27, 2017 | 481.44 | 485.91 | 475.77 | 485.31 | 44,677 | +5.47(+1.14%) |
Jan 26, 2017 | 476.76 | 481.73 | 469.90 | 479.84 | 91,807 | +2.78(+0.58%) |
Jan 25, 2017 | 474.18 | 478.00 | 464.93 | 477.06 | 130,230 | +2.29(+0.48%) |
Jan 24, 2017 | 481.44 | 483.92 | 469.50 | 474.77 | 147,692 | -4.48(-0.93%) |
Jan 23, 2017 | 484.62 | 484.62 | 473.38 | 479.25 | 123,388 | -2.39(-0.50%) |
Jan 20, 2017 | 482.43 | 489.09 | 480.74 | 481.63 | 148,266 | +3.98(+0.83%) |
Jan 19, 2017 | 481.73 | 493.87 | 477.36 | 477.66 | 178,419 | +1.59(+0.33%) |
Jan 18, 2017 | 513.06 | 514.05 | 466.12 | 476.06 | 273,580 | -22.28(-4.47%) |
Jan 17, 2017 | 493.57 | 505.00 | 470.43 | 498.34 | 252,424 | +13.62(+2.81%) |
Jan 13, 2017 | 484.72 | 484.72 | 484.72 | 0 | +7.46(+1.56%) | |
Jan 12, 2017 | 480.24 | 480.24 | 471.99 | 477.26 | 74,586 | -2.49(-0.52%) |
Jan 11, 2017 | 480.24 | 482.73 | 469.80 | 479.75 | 74,679 | -2.69(-0.56%) |
Jan 10, 2017 | 486.01 | 492.08 | 477.56 | 482.43 | 125,559 | -3.58(-0.74%) |
Jan 09, 2017 | 474.77 | 487.80 | 473.28 | 486.01 | 86,613 | +12.03(+2.54%) |
Jan 06, 2017 | 469.20 | 475.27 | 465.27 | 473.98 | 79,864 | +9.85(+2.12%) |
Jan 05, 2017 | 452.50 | 479.61 | 449.11 | 464.13 | 177,668 | +15.51(+3.46%) |
Jan 04, 2017 | 435.39 | 451.70 | 433.90 | 448.62 | 191,193 | +17.60(+4.08%) |