Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 277.48 | 286.23 | 274.96 | 286.09 | 195,381 | +4.89(+1.74%) |
Apr 27, 2018 | 281.19 | 285.49 | 279.71 | 281.19 | 213,512 | +0.44(+0.16%) |
Apr 26, 2018 | 286.68 | 287.87 | 278.08 | 280.75 | 174,694 | -8.75(-3.02%) |
Apr 25, 2018 | 290.54 | 298.84 | 286.98 | 289.50 | 315,104 | -1.93(-0.66%) |
Apr 24, 2018 | 273.48 | 298.15 | 272.89 | 291.43 | 412,840 | +14.53(+5.25%) |
Apr 23, 2018 | 274.52 | 281.03 | 274.07 | 276.89 | 231,350 | +0.44(+0.16%) |
Apr 20, 2018 | 270.37 | 279.34 | 269.33 | 276.45 | 226,675 | +6.97(+2.59%) |
Apr 19, 2018 | 269.18 | 273.41 | 266.66 | 269.48 | 229,150 | +2.52(+0.94%) |
Apr 18, 2018 | 266.06 | 268.14 | 264.43 | 266.95 | 159,416 | +1.19(+0.45%) |
Apr 17, 2018 | 265.18 | 267.55 | 263.54 | 265.77 | 203,867 | -7.12(-2.61%) |
Apr 16, 2018 | 274.52 | 276.15 | 269.48 | 272.89 | 273,579 | -7.12(-2.54%) |
Apr 13, 2018 | 270.07 | 284.16 | 270.07 | 280.00 | 301,454 | +4.15(+1.51%) |
Apr 12, 2018 | 279.56 | 280.75 | 272.29 | 275.85 | 323,521 | -10.23(-3.58%) |
Apr 11, 2018 | 285.64 | 287.72 | 280.30 | 286.09 | 296,939 | +7.27(+2.61%) |
Apr 10, 2018 | 281.34 | 285.35 | 275.19 | 278.82 | 479,828 | -15.87(-5.39%) |
Apr 09, 2018 | 289.35 | 295.58 | 279.86 | 294.69 | 284,949 | -1.93(-0.65%) |
Apr 06, 2018 | 285.79 | 302.99 | 279.26 | 296.62 | 612,358 | +19.72(+7.12%) |
Apr 05, 2018 | 281.04 | 282.32 | 272.74 | 276.89 | 352,647 | -8.60(-3.01%) |
Apr 04, 2018 | 313.23 | 313.38 | 283.86 | 285.49 | 448,373 | -8.60(-2.92%) |
Apr 03, 2018 | 304.92 | 308.48 | 293.65 | 294.10 | 437,200 | -15.27(-4.94%) |
Apr 02, 2018 | 294.10 | 320.20 | 291.72 | 309.37 | 661,270 | +19.13(+6.59%) |
Mar 29, 2018 | 290.24 | 290.24 | 290.24 | 0 | -11.72(-3.88%) | |
Mar 28, 2018 | 299.14 | 306.63 | 292.89 | 301.95 | 467,131 | +0.59(+0.20%) |
Mar 27, 2018 | 285.20 | 307.00 | 280.45 | 301.36 | 613,884 | +12.01(+4.15%) |
Mar 26, 2018 | 300.18 | 307.74 | 287.72 | 289.35 | 619,233 | -26.69(-8.45%) |
Mar 23, 2018 | 297.95 | 316.97 | 294.24 | 316.04 | 646,708 | +16.31(+5.44%) |
Mar 22, 2018 | 283.56 | 300.62 | 280.89 | 299.73 | 534,680 | +24.32(+8.83%) |
Mar 21, 2018 | 273.93 | 276.37 | 265.49 | 275.41 | 284,563 | +1.51(+0.55%) |
Mar 20, 2018 | 276.86 | 276.86 | 271.23 | 273.90 | 206,769 | -3.70(-1.33%) |
Mar 19, 2018 | 270.94 | 283.08 | 270.20 | 277.60 | 361,874 | +9.77(+3.65%) |
Mar 16, 2018 | 268.86 | 270.05 | 264.29 | 267.83 | 212,772 | -1.63(-0.60%) |
Mar 15, 2018 | 270.05 | 273.16 | 263.39 | 269.46 | 395,689 | -3.70(-1.35%) |
Mar 14, 2018 | 261.31 | 275.87 | 261.02 | 273.16 | 382,489 | +7.70(+2.90%) |
Mar 13, 2018 | 255.98 | 267.11 | 253.76 | 265.46 | 268,188 | +5.77(+2.22%) |
Mar 12, 2018 | 253.32 | 260.72 | 251.69 | 259.69 | 265,585 | +4.29(+1.68%) |
Mar 09, 2018 | 263.68 | 265.53 | 254.95 | 255.39 | 292,386 | -14.21(-5.27%) |
Mar 08, 2018 | 269.31 | 275.82 | 267.53 | 269.60 | 302,871 | -2.81(-1.03%) |
Mar 07, 2018 | 281.45 | 271.23 | 272.42 | 423,553 | +2.22(+0.82%) | |
Mar 06, 2018 | 266.05 | 276.07 | 265.90 | 270.20 | 318,995 | +0.00(+0.00%) |
Mar 05, 2018 | 287.52 | 287.52 | 267.53 | 270.20 | 384,692 | -12.29(-4.35%) |
Mar 02, 2018 | 289.15 | 293.07 | 280.19 | 282.49 | 674,920 | +2.81(+1.01%) |
Mar 01, 2018 | 266.64 | 285.13 | 261.17 | 279.67 | 799,205 | +13.33(+5.00%) |
Feb 28, 2018 | 251.69 | 266.35 | 249.51 | 266.35 | 326,672 | +11.25(+4.41%) |
Feb 27, 2018 | 245.18 | 255.09 | 243.71 | 255.09 | 427,219 | +8.88(+3.61%) |
Feb 26, 2018 | 253.76 | 254.95 | 245.77 | 246.21 | 420,341 | -12.29(-4.75%) |
Feb 23, 2018 | 265.90 | 267.98 | 258.50 | 258.50 | 280,517 | -11.40(-4.22%) |
Feb 22, 2018 | 269.90 | 607,135 | -5.92(-2.15%) | |||
Feb 21, 2018 | 269.90 | 275.82 | 259.98 | 275.82 | 505,226 | +5.48(+2.03%) |
Feb 20, 2018 | 267.09 | 272.56 | 263.28 | 270.34 | 427,789 | +8.29(+3.16%) |
Feb 16, 2018 | 262.05 | 262.05 | 262.05 | 0 | -0.30(-0.11%) | |
Feb 15, 2018 | 265.46 | 271.38 | 262.35 | 262.35 | 393,217 | -10.66(-3.90%) |
Feb 14, 2018 | 287.07 | 287.22 | 272.12 | 273.01 | 487,998 | -8.88(-3.15%) |
Feb 13, 2018 | 288.41 | 289.61 | 279.67 | 281.89 | 344,754 | -1.48(-0.52%) |
Feb 12, 2018 | 290.78 | 295.07 | 277.30 | 283.37 | 568,881 | -14.81(-4.97%) |
Feb 09, 2018 | 301.58 | 331.34 | 290.95 | 298.18 | 1,207,615 | -14.06(-4.50%) |
Feb 08, 2018 | 276.86 | 312.39 | 276.56 | 312.24 | 966,626 | +34.05(+12.24%) |
Feb 07, 2018 | 279.67 | 281.74 | 264.55 | 278.19 | 751,471 | +1.33(+0.48%) |
Feb 06, 2018 | 315.80 | 319.35 | 275.67 | 276.86 | 895,394 | -13.92(-4.79%) |
Feb 05, 2018 | 270.94 | 310.91 | 262.50 | 290.78 | 1,070,289 | +28.57(+10.90%) |
Feb 02, 2018 | 248.73 | 262.79 | 248.48 | 262.20 | 352,344 | +18.95(+7.79%) |
Feb 01, 2018 | 248.73 | 248.73 | 239.84 | 243.25 | 187,695 | -0.89(-0.36%) |
Jan 31, 2018 | 239.70 | 247.10 | 238.96 | 244.14 | 166,791 | -2.07(-0.84%) |
Jan 30, 2018 | 243.55 | 247.54 | 241.77 | 246.21 | 248,317 | +9.62(+4.07%) |
Jan 29, 2018 | 233.33 | 236.59 | 232.15 | 236.59 | 139,872 | +4.44(+1.91%) |
Jan 26, 2018 | 236.59 | 236.88 | 232.00 | 232.15 | 97,656 | -5.48(-2.31%) |
Jan 25, 2018 | 238.07 | 241.47 | 236.00 | 237.62 | 177,697 | -3.41(-1.41%) |
Jan 24, 2018 | 239.84 | 245.62 | 237.62 | 241.03 | 202,537 | -1.63(-0.67%) |
Jan 23, 2018 | 243.10 | 244.44 | 241.62 | 242.66 | 97,646 | +0.00(+0.00%) |
Jan 22, 2018 | 249.17 | 249.17 | 242.44 | 242.66 | 80,465 | -4.15(-1.68%) |
Jan 19, 2018 | 248.28 | 250.21 | 246.66 | 246.80 | 83,345 | -1.18(-0.48%) |
Jan 18, 2018 | 245.77 | 250.21 | 245.18 | 247.99 | 147,018 | +2.37(+0.96%) |
Jan 17, 2018 | 251.10 | 252.87 | 245.03 | 245.62 | 132,412 | -9.48(-3.71%) |
Jan 16, 2018 | 248.58 | 257.61 | 246.80 | 255.09 | 183,795 | +0.15(+0.06%) |
Jan 12, 2018 | 254.95 | 254.95 | 254.95 | 0 | -6.96(-2.66%) | |
Jan 11, 2018 | 266.64 | 267.24 | 261.61 | 261.90 | 57,885 | -6.07(-2.27%) |
Jan 10, 2018 | 266.94 | 267.98 | 58,163 | +0.44(+0.17%) | ||
Jan 09, 2018 | 269.01 | 269.46 | 265.75 | 267.53 | 61,987 | -3.55(-1.31%) |
Jan 08, 2018 | 270.34 | 272.41 | 269.99 | 271.08 | 41,133 | +0.30(+0.11%) |
Jan 05, 2018 | 275.67 | 276.56 | 270.34 | 270.79 | 80,468 | -6.96(-2.51%) |
Jan 04, 2018 | 279.67 | 281.00 | 276.56 | 277.75 | 72,579 | -5.18(-1.83%) |
Jan 03, 2018 | 285.15 | 286.33 | 282.47 | 282.93 | 46,829 | -3.55(-1.24%) |
Jan 02, 2018 | 285.45 | 289.30 | 284.85 | 286.48 | 59,793 | -2.22(-0.77%) |
Dec 29, 2017 | 288.70 | 288.70 | 288.70 | 0 | +2.66(+0.93%) | |
Dec 28, 2017 | 286.33 | 287.31 | 285.89 | 286.04 | 34,884 | -2.07(-0.72%) |
Dec 27, 2017 | 289.44 | 289.46 | 287.38 | 288.11 | 33,631 | -0.74(-0.26%) |
Dec 26, 2017 | 290.33 | 290.33 | 287.81 | 288.85 | 27,325 | +0.40(+0.14%) |
Dec 22, 2017 | 288.15 | 289.85 | 287.71 | 288.45 | 40,619 | +0.89(+0.31%) |
Dec 21, 2017 | 287.56 | 288.15 | 285.20 | 287.56 | 48,191 | -1.78(-0.61%) |
Dec 20, 2017 | 285.34 | 290.22 | 284.82 | 289.34 | 52,859 | +1.33(+0.46%) |
Dec 19, 2017 | 284.75 | 289.65 | 284.75 | 288.00 | 44,012 | +1.33(+0.46%) |
Dec 18, 2017 | 286.23 | 287.71 | 284.16 | 286.67 | 62,080 | -5.62(-1.92%) |
Dec 15, 2017 | 292.44 | 293.70 | 290.52 | 292.30 | 73,163 | -4.29(-1.45%) |
Dec 14, 2017 | 291.85 | 296.88 | 291.41 | 296.58 | 71,487 | +2.66(+0.91%) |
Dec 13, 2017 | 296.73 | 296.73 | 291.41 | 293.92 | 84,888 | -2.96(-1.00%) |
Dec 12, 2017 | 298.95 | 299.34 | 295.49 | 296.88 | 78,806 | -4.73(-1.57%) |
Dec 11, 2017 | 303.39 | 304.13 | 301.47 | 301.61 | 44,383 | -2.22(-0.73%) |
Dec 08, 2017 | 305.16 | 307.68 | 303.69 | 303.83 | 46,405 | -4.88(-1.58%) |
Dec 07, 2017 | 313.30 | 313.30 | 306.50 | 308.71 | 65,357 | -2.22(-0.71%) |
Dec 06, 2017 | 310.79 | 311.52 | 307.98 | 310.93 | 62,468 | +1.33(+0.43%) |
Dec 05, 2017 | 303.69 | 310.78 | 303.09 | 309.60 | 116,716 | +4.14(+1.36%) |
Dec 04, 2017 | 298.06 | 305.61 | 298.06 | 305.46 | 181,704 | -2.37(-0.77%) |
Dec 01, 2017 | 305.76 | 315.96 | 304.29 | 307.83 | 196,268 | +0.89(+0.29%) |
Nov 30, 2017 | 315.81 | 316.26 | 304.13 | 306.94 | 187,304 | -13.16(-4.11%) |
Nov 29, 2017 | 320.99 | 322.76 | 319.22 | 320.10 | 96,142 | -4.73(-1.46%) |
Nov 28, 2017 | 332.97 | 333.27 | 324.10 | 324.84 | 83,184 | -10.80(-3.22%) |
Nov 27, 2017 | 336.23 | 337.04 | 333.27 | 335.64 | 43,354 | -1.18(-0.35%) |
Nov 24, 2017 | 336.97 | 336.97 | 335.04 | 336.82 | 23,660 | -1.18(-0.35%) |
Nov 22, 2017 | 334.16 | 338.89 | 334.16 | 338.00 | 46,065 | +2.37(+0.71%) |
Nov 21, 2017 | 337.56 | 338.00 | 334.41 | 335.64 | 58,538 | -6.66(-1.94%) |
Nov 20, 2017 | 344.51 | 345.55 | 341.26 | 342.29 | 31,400 | -3.25(-0.94%) |
Nov 17, 2017 | 343.92 | 345.69 | 343.14 | 345.55 | 32,115 | +4.29(+1.26%) |
Nov 16, 2017 | 344.95 | 344.95 | 339.78 | 341.26 | 54,562 | -8.88(-2.54%) |
Nov 15, 2017 | 349.39 | 351.32 | 347.17 | 350.13 | 48,351 | +5.92(+1.72%) |
Nov 14, 2017 | 345.40 | 349.99 | 343.92 | 344.22 | 43,742 | +1.63(+0.48%) |
Nov 13, 2017 | 347.32 | 347.32 | 342.00 | 342.59 | 46,259 | -0.89(-0.26%) |
Nov 10, 2017 | 343.18 | 344.84 | 342.44 | 343.48 | 27,852 | +1.04(+0.30%) |
Nov 09, 2017 | 343.03 | 348.80 | 339.78 | 342.44 | 101,470 | +3.40(+1.00%) |
Nov 08, 2017 | 339.78 | 340.98 | 338.30 | 339.04 | 29,881 | +0.00(+0.00%) |
Nov 07, 2017 | 338.45 | 342.08 | 336.97 | 339.04 | 30,457 | -0.44(-0.13%) |
Nov 06, 2017 | 339.63 | 340.37 | 338.30 | 339.48 | 17,189 | -0.74(-0.22%) |
Nov 03, 2017 | 339.63 | 342.29 | 339.19 | 340.22 | 35,024 | -0.89(-0.26%) |
Nov 02, 2017 | 343.48 | 348.21 | 340.09 | 341.11 | 45,199 | -3.25(-0.95%) |
Nov 01, 2017 | 341.40 | 346.29 | 340.57 | 344.36 | 55,797 | -2.37(-0.68%) |
Oct 31, 2017 | 346.58 | 348.65 | 345.55 | 346.73 | 28,631 | -1.33(-0.38%) |
Oct 30, 2017 | 348.95 | 344.51 | 348.06 | 45,311 | +3.70(+1.07%) | |
Oct 27, 2017 | 345.25 | 347.77 | 343.62 | 344.36 | 66,834 | -1.18(-0.34%) |
Oct 26, 2017 | 345.40 | 346.14 | 343.18 | 345.55 | 78,770 | -3.25(-0.93%) |
Oct 25, 2017 | 343.18 | 352.20 | 343.18 | 348.80 | 105,108 | +4.88(+1.42%) |
Oct 24, 2017 | 345.10 | 345.10 | 341.91 | 343.92 | 106,536 | -7.25(-2.06%) |
Oct 23, 2017 | 347.62 | 351.17 | 347.17 | 351.17 | 58,822 | +1.78(+0.51%) |
Oct 20, 2017 | 352.06 | 354.57 | 349.10 | 349.39 | 59,315 | -7.25(-2.03%) |
Oct 19, 2017 | 360.63 | 361.77 | 356.64 | 356.64 | 62,477 | -0.44(-0.12%) |
Oct 18, 2017 | 359.60 | 360.04 | 356.35 | 357.08 | 73,707 | -7.84(-2.15%) |
Oct 17, 2017 | 365.96 | 366.53 | 364.44 | 364.93 | 26,553 | -1.63(-0.44%) |
Oct 16, 2017 | 368.77 | 369.81 | 366.40 | 366.55 | 37,940 | -3.70(-1.00%) |
Oct 13, 2017 | 370.40 | 371.30 | 369.07 | 370.25 | 26,918 | -1.92(-0.52%) |
Oct 12, 2017 | 371.73 | 372.99 | 369.95 | 372.17 | 37,575 | +1.63(+0.44%) |
Oct 11, 2017 | 372.62 | 372.91 | 370.41 | 370.55 | 27,065 | -2.07(-0.56%) |
Oct 10, 2017 | 373.65 | 375.43 | 371.58 | 372.62 | 34,687 | -3.70(-0.98%) |
Oct 09, 2017 | 374.10 | 376.98 | 373.80 | 376.31 | 46,569 | +0.44(+0.12%) |
Oct 06, 2017 | 377.20 | 377.35 | 375.43 | 375.87 | 36,604 | +0.15(+0.04%) |
Oct 05, 2017 | 380.31 | 381.42 | 375.43 | 375.72 | 38,971 | -5.62(-1.47%) |
Oct 04, 2017 | 382.82 | 382.82 | 380.01 | 381.34 | 31,115 | -0.74(-0.19%) |
Oct 03, 2017 | 384.01 | 385.41 | 382.08 | 382.08 | 38,367 | -4.73(-1.22%) |
Oct 02, 2017 | 393.18 | 393.77 | 386.67 | 386.82 | 40,828 | -7.84(-1.99%) |
Sep 29, 2017 | 397.32 | 398.50 | 394.66 | 394.66 | 24,027 | -1.48(-0.37%) |
Sep 28, 2017 | 400.13 | 400.81 | 394.95 | 396.14 | 25,339 | -1.63(-0.41%) |
Sep 27, 2017 | 396.43 | 402.35 | 396.28 | 397.76 | 31,717 | -2.96(-0.74%) |
Sep 26, 2017 | 398.21 | 401.02 | 396.43 | 400.72 | 21,787 | +0.59(+0.15%) |
Sep 25, 2017 | 398.50 | 404.42 | 396.88 | 400.13 | 37,258 | +2.22(+0.56%) |
Sep 22, 2017 | 398.21 | 399.92 | 396.58 | 397.91 | 28,975 | +1.04(+0.26%) |
Sep 21, 2017 | 394.21 | 396.88 | 393.78 | 396.88 | 31,125 | +2.66(+0.68%) |
Sep 20, 2017 | 396.28 | 398.95 | 393.92 | 394.21 | 55,469 | -1.48(-0.37%) |
Sep 19, 2017 | 396.73 | 397.47 | 395.25 | 395.69 | 25,790 | -2.51(-0.63%) |
Sep 18, 2017 | 399.39 | 400.57 | 396.88 | 398.21 | 47,172 | -3.55(-0.88%) |
Sep 15, 2017 | 404.57 | 404.57 | 401.17 | 401.76 | 49,581 | -3.25(-0.80%) |
Sep 14, 2017 | 409.30 | 409.30 | 404.42 | 405.01 | 36,065 | -3.11(-0.76%) |
Sep 13, 2017 | 410.34 | 410.93 | 407.82 | 408.12 | 29,351 | -2.22(-0.54%) |
Sep 12, 2017 | 411.08 | 411.52 | 408.86 | 410.34 | 30,456 | -3.40(-0.82%) |
Sep 11, 2017 | 419.66 | 420.10 | 412.85 | 413.74 | 49,109 | -14.94(-3.49%) |
Sep 08, 2017 | 431.49 | 432.41 | 425.74 | 428.68 | 34,746 | -0.89(-0.21%) |
Sep 07, 2017 | 427.50 | 431.49 | 425.28 | 429.57 | 31,747 | +1.04(+0.24%) |
Sep 06, 2017 | 426.90 | 428.98 | 425.87 | 428.53 | 36,058 | -3.11(-0.72%) |
Sep 05, 2017 | 422.62 | 434.15 | 421.58 | 431.64 | 78,729 | +13.16(+3.15%) |
Sep 01, 2017 | 417.44 | 418.62 | 415.24 | 418.47 | 30,346 | -2.07(-0.49%) |
Aug 31, 2017 | 419.95 | 422.62 | 418.22 | 420.54 | 43,037 | -3.55(-0.84%) |
Aug 30, 2017 | 424.54 | 426.90 | 422.33 | 424.09 | 32,237 | -1.63(-0.38%) |
Aug 29, 2017 | 437.11 | 437.11 | 424.69 | 425.72 | 47,134 | -3.85(-0.90%) |
Aug 28, 2017 | 425.87 | 431.79 | 425.72 | 429.57 | 20,019 | +0.44(+0.10%) |
Aug 25, 2017 | 427.20 | 429.12 | 423.65 | 429.12 | 44,896 | -2.07(-0.48%) |
Aug 24, 2017 | 426.02 | 432.23 | 426.02 | 431.19 | 32,826 | +1.48(+0.34%) |
Aug 23, 2017 | 428.68 | 429.71 | 426.31 | 429.71 | 38,440 | +4.88(+1.15%) |
Aug 22, 2017 | 432.38 | 432.97 | 423.82 | 424.83 | 45,242 | -11.98(-2.74%) |
Aug 21, 2017 | 438.59 | 442.73 | 435.48 | 436.81 | 47,842 | -1.63(-0.37%) |
Aug 18, 2017 | 434.89 | 439.92 | 431.10 | 438.44 | 86,428 | +4.88(+1.13%) |
Aug 17, 2017 | 421.28 | 433.56 | 420.40 | 433.56 | 85,898 | +15.98(+3.83%) |
Aug 16, 2017 | 417.14 | 418.94 | 414.43 | 417.58 | 45,113 | -2.66(-0.63%) |
Aug 15, 2017 | 417.58 | 421.58 | 417.29 | 420.25 | 35,510 | -0.30(-0.07%) |
Aug 14, 2017 | 420.99 | 421.58 | 418.97 | 420.54 | 44,138 | -7.54(-1.76%) |
Aug 11, 2017 | 427.50 | 429.27 | 425.20 | 428.09 | 54,861 | -0.89(-0.21%) |
Aug 10, 2017 | 422.02 | 428.98 | 421.43 | 428.98 | 92,447 | +10.50(+2.51%) |
Aug 09, 2017 | 419.51 | 420.99 | 417.29 | 418.47 | 65,925 | +1.92(+0.46%) |
Aug 08, 2017 | 416.25 | 418.16 | 411.23 | 416.55 | 54,428 | +0.89(+0.21%) |
Aug 07, 2017 | 416.55 | 417.29 | 415.07 | 415.66 | 32,520 | -1.48(-0.35%) |
Aug 04, 2017 | 417.58 | 420.40 | 416.85 | 417.14 | 36,640 | -3.55(-0.84%) |
Aug 03, 2017 | 421.43 | 422.32 | 419.36 | 420.69 | 43,902 | -0.89(-0.21%) |
Aug 02, 2017 | 422.02 | 423.72 | 419.95 | 421.58 | 62,190 | -2.51(-0.59%) |
Aug 01, 2017 | 421.58 | 425.28 | 421.58 | 424.09 | 41,557 | -3.85(-0.90%) |
Jul 31, 2017 | 427.94 | 429.37 | 426.17 | 427.94 | 50,408 | -4.14(-0.96%) |
Jul 28, 2017 | 435.93 | 436.22 | 431.19 | 432.08 | 46,106 | -1.78(-0.41%) |
Jul 27, 2017 | 436.37 | 440.22 | 433.41 | 433.86 | 53,521 | -5.47(-1.25%) |
Jul 26, 2017 | 439.77 | 440.74 | 436.96 | 439.33 | 31,101 | -5.77(-1.30%) |
Jul 25, 2017 | 440.96 | 447.02 | 440.96 | 445.10 | 28,690 | -4.44(-0.99%) |
Jul 24, 2017 | 447.02 | 452.20 | 447.02 | 449.54 | 17,946 | +2.22(+0.50%) |
Jul 21, 2017 | 449.09 | 451.61 | 446.87 | 447.32 | 18,150 | +2.66(+0.60%) |
Jul 20, 2017 | 442.14 | 447.02 | 442.14 | 444.65 | 20,393 | +0.89(+0.20%) |
Jul 19, 2017 | 446.43 | 447.61 | 443.47 | 443.77 | 21,551 | -3.70(-0.83%) |
Jul 18, 2017 | 447.61 | 453.53 | 446.73 | 447.47 | 29,244 | +3.11(+0.70%) |
Jul 17, 2017 | 443.03 | 445.10 | 442.44 | 444.36 | 17,033 | +0.59(+0.13%) |
Jul 14, 2017 | 448.94 | 450.72 | 441.11 | 443.77 | 45,352 | -5.18(-1.15%) |
Jul 13, 2017 | 449.68 | 451.46 | 448.06 | 448.94 | 23,150 | -1.33(-0.30%) |
Jul 12, 2017 | 451.31 | 452.20 | 447.17 | 450.28 | 49,547 | -7.99(-1.74%) |
Jul 11, 2017 | 457.23 | 466.25 | 456.19 | 458.26 | 34,298 | +0.89(+0.19%) |
Jul 10, 2017 | 459.15 | 460.33 | 455.60 | 457.38 | 17,702 | -0.15(-0.03%) |
Jul 07, 2017 | 460.48 | 461.65 | 456.86 | 457.52 | 31,414 | -6.21(-1.34%) |
Jul 06, 2017 | 457.08 | 464.62 | 456.64 | 463.74 | 51,734 | +9.47(+2.08%) |
Jul 05, 2017 | 453.23 | 458.86 | 453.09 | 454.27 | 53,006 | -0.59(-0.13%) |
Jul 03, 2017 | 457.38 | 458.12 | 448.94 | 454.86 | 56,973 | -7.99(-1.73%) |
Jun 30, 2017 | 462.70 | 464.48 | 457.97 | 462.85 | 64,027 | -4.29(-0.92%) |
Jun 29, 2017 | 455.16 | 472.76 | 455.10 | 467.14 | 104,651 | +10.50(+2.30%) |
Jun 28, 2017 | 460.04 | 460.19 | 454.71 | 456.64 | 51,425 | -8.58(-1.84%) |
Jun 27, 2017 | 460.48 | 465.22 | 457.30 | 465.22 | 57,810 | +5.92(+1.29%) |
Jun 26, 2017 | 455.90 | 460.93 | 453.09 | 459.30 | 44,320 | -0.44(-0.10%) |
Jun 23, 2017 | 461.22 | 463.88 | 458.26 | 459.74 | 29,390 | +0.00(+0.00%) |
Jun 22, 2017 | 458.56 | 460.04 | 456.05 | 459.74 | 32,177 | +1.33(+0.29%) |
Jun 21, 2017 | 454.27 | 460.04 | 453.97 | 458.41 | 60,308 | +3.55(+0.78%) |
Jun 20, 2017 | 452.94 | 455.45 | 451.04 | 454.86 | 57,538 | +2.96(+0.65%) |
Jun 19, 2017 | 455.16 | 457.38 | 451.46 | 451.90 | 46,733 | -8.43(-1.83%) |
Jun 16, 2017 | 462.55 | 465.36 | 460.33 | 460.33 | 51,399 | -2.37(-0.51%) |
Jun 15, 2017 | 467.58 | 468.32 | 461.67 | 462.70 | 80,709 | +1.78(+0.39%) |
Jun 14, 2017 | 463.44 | 466.84 | 460.33 | 460.93 | 127,829 | -3.99(-0.86%) |
Jun 13, 2017 | 468.18 | 468.32 | 464.25 | 464.92 | 56,262 | -6.06(-1.29%) |
Jun 12, 2017 | 470.99 | 474.24 | 468.18 | 470.99 | 106,159 | +1.78(+0.38%) |
Jun 09, 2017 | 471.58 | 476.01 | 466.25 | 469.21 | 140,231 | -5.62(-1.18%) |
Jun 08, 2017 | 476.01 | 477.35 | 468.82 | 474.83 | 49,742 | +0.00(+0.00%) |
Jun 07, 2017 | 475.42 | 479.12 | 473.94 | 474.83 | 54,123 | -2.96(-0.62%) |
Jun 06, 2017 | 477.94 | 478.96 | 474.83 | 477.79 | 39,379 | +3.25(+0.69%) |
Jun 05, 2017 | 474.54 | 475.42 | 472.02 | 474.54 | 21,861 | +0.89(+0.19%) |
Jun 02, 2017 | 476.46 | 478.08 | 471.87 | 473.65 | 50,315 | -4.29(-0.90%) |
Jun 01, 2017 | 485.04 | 487.55 | 477.49 | 477.94 | 48,464 | -8.73(-1.79%) |
May 31, 2017 | 484.45 | 491.69 | 484.30 | 486.67 | 49,596 | +1.33(+0.27%) |
May 30, 2017 | 484.74 | 486.96 | 483.26 | 485.33 | 30,240 | +2.51(+0.52%) |
May 26, 2017 | 482.97 | 484.59 | 482.08 | 482.82 | 29,561 | +0.30(+0.06%) |
May 25, 2017 | 483.71 | 484.59 | 480.60 | 482.52 | 64,394 | -5.47(-1.12%) |
May 24, 2017 | 491.69 | 493.32 | 487.11 | 488.00 | 37,020 | -4.88(-0.99%) |
May 23, 2017 | 492.14 | 495.98 | 491.40 | 492.88 | 42,861 | -3.11(-0.63%) |
May 22, 2017 | 497.76 | 498.50 | 494.65 | 495.98 | 40,232 | -6.36(-1.27%) |
May 19, 2017 | 509.59 | 511.22 | 498.65 | 502.35 | 61,763 | -10.95(-2.13%) |
May 18, 2017 | 520.84 | 521.28 | 505.60 | 513.29 | 105,257 | -3.25(-0.63%) |
May 17, 2017 | 505.01 | 517.43 | 501.90 | 516.54 | 111,000 | +24.26(+4.93%) |
May 16, 2017 | 489.92 | 495.67 | 488.59 | 492.29 | 34,324 | -0.30(-0.06%) |
May 15, 2017 | 496.43 | 496.43 | 490.95 | 492.58 | 38,212 | -5.92(-1.19%) |
May 12, 2017 | 499.39 | 500.13 | 496.90 | 498.50 | 25,604 | +2.22(+0.45%) |
May 11, 2017 | 498.50 | 505.15 | 495.69 | 496.28 | 59,901 | +0.89(+0.18%) |
May 10, 2017 | 497.91 | 499.53 | 493.17 | 495.39 | 38,907 | +1.18(+0.24%) |
May 09, 2017 | 490.95 | 497.17 | 489.48 | 494.21 | 29,930 | +2.37(+0.48%) |
May 08, 2017 | 493.62 | 494.80 | 491.43 | 491.84 | 24,048 | -1.04(-0.21%) |
May 05, 2017 | 497.91 | 500.27 | 492.88 | 492.88 | 28,468 | -3.99(-0.80%) |
May 04, 2017 | 494.21 | 504.12 | 494.06 | 496.87 | 62,390 | +0.44(+0.09%) |
May 03, 2017 | 499.83 | 502.35 | 495.10 | 496.43 | 63,049 | -0.59(-0.12%) |
May 02, 2017 | 497.91 | 500.13 | 496.28 | 497.02 | 51,581 | -1.78(-0.36%) |