Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 357.00 | 363.21 | 354.98 | 357.54 | 1,000,593 | -4.00(-1.11%) |
May 30, 2018 | 354.83 | 363.37 | 354.83 | 361.54 | 669,999 | +4.68(+1.31%) |
May 29, 2018 | 350.15 | 357.35 | 347.37 | 356.86 | 654,302 | +7.25(+2.07%) |
May 25, 2018 | 349.61 | 349.61 | 349.61 | 0 | +0.95(+0.27%) | |
May 24, 2018 | 352.78 | 353.17 | 347.02 | 348.66 | 677,479 | +2.32(+0.67%) |
May 23, 2018 | 344.12 | 346.86 | 342.05 | 346.34 | 613,753 | +1.11(+0.32%) |
May 22, 2018 | 349.43 | 349.82 | 344.39 | 345.23 | 459,137 | -2.96(-0.85%) |
May 21, 2018 | 346.83 | 348.35 | 344.75 | 348.18 | 539,010 | +2.59(+0.75%) |
May 18, 2018 | 342.14 | 349.01 | 342.09 | 345.60 | 708,117 | +3.52(+1.03%) |
May 17, 2018 | 345.74 | 347.23 | 340.49 | 342.08 | 476,349 | -3.43(-0.99%) |
May 16, 2018 | 348.37 | 352.89 | 344.43 | 345.51 | 474,893 | -2.29(-0.66%) |
May 15, 2018 | 353.31 | 354.50 | 346.27 | 347.80 | 617,637 | -8.62(-2.42%) |
May 14, 2018 | 358.66 | 360.60 | 355.43 | 356.42 | 306,675 | -3.53(-0.98%) |
May 11, 2018 | 358.26 | 363.65 | 356.63 | 359.95 | 482,163 | +2.89(+0.81%) |
May 10, 2018 | 349.50 | 357.32 | 348.87 | 357.06 | 435,732 | +9.39(+2.70%) |
May 09, 2018 | 348.64 | 349.56 | 345.85 | 347.67 | 540,368 | -0.15(-0.04%) |
May 08, 2018 | 351.52 | 352.81 | 344.33 | 347.82 | 1,092,525 | -5.21(-1.48%) |
May 07, 2018 | 361.92 | 363.14 | 351.28 | 353.03 | 787,589 | -8.71(-2.41%) |
May 04, 2018 | 354.86 | 363.43 | 354.86 | 361.74 | 612,603 | +5.15(+1.44%) |
May 03, 2018 | 373.49 | 378.86 | 352.10 | 356.59 | 1,608,897 | -23.25(-6.12%) |
May 02, 2018 | 378.11 | 388.05 | 376.40 | 379.84 | 1,169,416 | +0.95(+0.25%) |
May 01, 2018 | 376.88 | 380.54 | 374.28 | 378.89 | 502,633 | +2.01(+0.53%) |
Apr 30, 2018 | 378.39 | 379.22 | 375.32 | 376.88 | 600,858 | -0.32(-0.09%) |
Apr 27, 2018 | 372.82 | 378.13 | 371.72 | 377.20 | 542,440 | +4.54(+1.22%) |
Apr 26, 2018 | 369.88 | 374.86 | 367.17 | 372.66 | 407,244 | +5.26(+1.43%) |
Apr 25, 2018 | 365.95 | 368.45 | 363.79 | 367.40 | 513,997 | +0.61(+0.17%) |
Apr 24, 2018 | 366.32 | 367.83 | 364.83 | 366.80 | 687,710 | +1.75(+0.48%) |
Apr 23, 2018 | 364.18 | 366.18 | 362.86 | 365.05 | 634,703 | +1.36(+0.37%) |
Apr 20, 2018 | 368.29 | 371.05 | 362.84 | 363.69 | 459,081 | -2.97(-0.81%) |
Apr 19, 2018 | 369.47 | 369.47 | 363.63 | 366.65 | 426,889 | -4.31(-1.16%) |
Apr 18, 2018 | 368.59 | 371.69 | 366.47 | 370.96 | 539,695 | +3.96(+1.08%) |
Apr 17, 2018 | 363.68 | 370.19 | 361.02 | 367.00 | 646,727 | +3.80(+1.05%) |
Apr 16, 2018 | 360.79 | 364.20 | 359.17 | 363.20 | 442,891 | +3.64(+1.01%) |
Apr 13, 2018 | 360.09 | 362.65 | 358.19 | 359.56 | 386,135 | +0.22(+0.06%) |
Apr 12, 2018 | 367.45 | 367.75 | 358.92 | 359.33 | 400,538 | -6.97(-1.90%) |
Apr 11, 2018 | 361.16 | 368.89 | 359.75 | 366.30 | 519,878 | +3.04(+0.84%) |
Apr 10, 2018 | 369.31 | 371.86 | 360.65 | 363.27 | 678,181 | -3.56(-0.97%) |
Apr 09, 2018 | 367.30 | 374.27 | 365.47 | 366.83 | 598,059 | +2.27(+0.62%) |
Apr 06, 2018 | 364.57 | 579,328 | -5.87(-1.58%) | |||
Apr 05, 2018 | 369.56 | 371.34 | 366.33 | 370.43 | 430,975 | +1.43(+0.39%) |
Apr 04, 2018 | 363.81 | 370.06 | 362.09 | 369.00 | 555,924 | +3.04(+0.83%) |
Apr 03, 2018 | 366.42 | 369.39 | 362.72 | 365.96 | 521,956 | +0.05(+0.01%) |
Apr 02, 2018 | 375.38 | 376.00 | 361.57 | 365.92 | 700,434 | -8.59(-2.29%) |
Mar 29, 2018 | 374.51 | 374.51 | 374.51 | 0 | +1.00(+0.27%) | |
Mar 28, 2018 | 368.47 | 374.78 | 368.07 | 373.50 | 659,289 | +6.40(+1.74%) |
Mar 27, 2018 | 367.90 | 373.71 | 361.84 | 367.11 | 577,383 | +0.24(+0.07%) |
Mar 26, 2018 | 363.49 | 367.46 | 362.17 | 366.87 | 502,920 | +7.10(+1.97%) |
Mar 23, 2018 | 374.15 | 375.38 | 359.16 | 359.76 | 951,561 | -14.24(-3.81%) |
Mar 22, 2018 | 367.99 | 376.94 | 365.26 | 374.01 | 1,143,096 | +5.14(+1.39%) |
Mar 21, 2018 | 372.36 | 372.57 | 365.15 | 368.87 | 690,889 | -3.06(-0.82%) |
Mar 20, 2018 | 368.40 | 372.56 | 368.40 | 371.93 | 473,567 | +3.18(+0.86%) |
Mar 19, 2018 | 372.00 | 374.53 | 366.43 | 368.75 | 1,055,464 | -7.33(-1.95%) |
Mar 16, 2018 | 373.78 | 377.07 | 370.58 | 376.07 | 1,197,920 | +4.17(+1.12%) |
Mar 15, 2018 | 369.53 | 372.30 | 367.86 | 371.90 | 789,643 | +1.36(+0.37%) |
Mar 14, 2018 | 362.65 | 372.98 | 361.98 | 370.54 | 1,015,051 | +7.43(+2.04%) |
Mar 13, 2018 | 355.92 | 363.60 | 355.88 | 363.12 | 895,050 | +9.02(+2.55%) |
Mar 12, 2018 | 356.01 | 358.16 | 353.68 | 354.10 | 1,213,839 | +0.17(+0.05%) |
Mar 09, 2018 | 350.47 | 354.12 | 348.28 | 353.93 | 509,983 | +5.14(+1.47%) |
Mar 08, 2018 | 352.05 | 352.05 | 346.95 | 348.78 | 613,075 | -1.76(-0.50%) |
Mar 07, 2018 | 353.03 | 350.54 | 725,041 | -0.21(-0.06%) | ||
Mar 06, 2018 | 347.42 | 353.80 | 346.58 | 350.75 | 482,917 | +2.79(+0.80%) |
Mar 05, 2018 | 332.10 | 350.20 | 332.10 | 347.97 | 476,310 | +5.99(+1.75%) |
Mar 02, 2018 | 345.42 | 346.63 | 335.79 | 341.98 | 902,184 | -4.00(-1.16%) |
Mar 01, 2018 | 352.00 | 353.50 | 345.26 | 345.98 | 613,028 | -5.20(-1.48%) |
Feb 28, 2018 | 355.20 | 356.87 | 350.45 | 351.19 | 669,578 | +0.80(+0.23%) |
Feb 27, 2018 | 353.67 | 355.26 | 348.82 | 350.39 | 573,598 | -2.66(-0.75%) |
Feb 26, 2018 | 355.29 | 355.95 | 350.24 | 353.05 | 506,163 | -0.59(-0.17%) |
Feb 23, 2018 | 349.43 | 360.50 | 349.43 | 353.64 | 1,154,350 | +5.97(+1.72%) |
Feb 22, 2018 | 347.67 | 964,371 | +4.92(+1.44%) | |||
Feb 21, 2018 | 351.73 | 352.64 | 342.45 | 342.74 | 1,341,193 | -10.26(-2.91%) |
Feb 20, 2018 | 356.84 | 361.48 | 352.71 | 353.00 | 892,413 | -6.11(-1.70%) |
Feb 16, 2018 | 359.11 | 359.11 | 359.11 | 0 | -3.57(-0.98%) | |
Feb 15, 2018 | 373.98 | 357.09 | 362.68 | 3,164,163 | -25.39(-6.54%) | |
Feb 14, 2018 | 386.71 | 389.01 | 381.93 | 388.07 | 987,602 | -0.37(-0.10%) |
Feb 13, 2018 | 384.39 | 389.85 | 384.13 | 388.45 | 1,022,306 | +4.27(+1.11%) |
Feb 12, 2018 | 381.64 | 390.16 | 370.56 | 384.17 | 984,895 | +5.02(+1.32%) |
Feb 09, 2018 | 366.85 | 382.89 | 364.61 | 379.15 | 1,174,116 | +14.09(+3.86%) |
Feb 08, 2018 | 380.72 | 382.88 | 365.02 | 365.06 | 1,083,685 | -14.34(-3.78%) |
Feb 07, 2018 | 382.88 | 390.05 | 379.14 | 379.39 | 476,354 | -4.25(-1.11%) |
Feb 06, 2018 | 380.49 | 386.48 | 375.05 | 383.64 | 815,417 | -2.60(-0.67%) |
Feb 05, 2018 | 389.10 | 393.42 | 380.21 | 386.24 | 652,738 | -3.19(-0.82%) |
Feb 02, 2018 | 393.57 | 397.36 | 387.80 | 389.43 | 598,638 | -6.40(-1.62%) |
Feb 01, 2018 | 403.08 | 407.69 | 395.13 | 395.83 | 638,560 | -9.48(-2.34%) |
Jan 31, 2018 | 393.97 | 408.38 | 391.87 | 405.31 | 830,490 | +13.92(+3.56%) |
Jan 30, 2018 | 382.88 | 393.42 | 382.88 | 391.39 | 786,334 | +3.92(+1.01%) |
Jan 29, 2018 | 398.00 | 400.60 | 386.86 | 387.48 | 707,792 | -5.73(-1.46%) |
Jan 26, 2018 | 387.33 | 394.17 | 384.67 | 393.20 | 1,379,876 | +2.16(+0.55%) |
Jan 25, 2018 | 393.08 | 396.04 | 385.55 | 391.05 | 1,043,195 | -1.90(-0.48%) |
Jan 24, 2018 | 394.26 | 396.89 | 390.76 | 392.94 | 687,506 | -0.62(-0.16%) |
Jan 23, 2018 | 388.39 | 397.31 | 386.95 | 393.57 | 895,378 | +5.30(+1.36%) |
Jan 22, 2018 | 390.00 | 391.14 | 386.07 | 388.27 | 788,750 | -1.64(-0.42%) |
Jan 19, 2018 | 390.70 | 393.63 | 385.98 | 389.91 | 672,949 | +0.39(+0.10%) |
Jan 18, 2018 | 396.18 | 388.95 | 389.51 | 884,918 | -3.96(-1.01%) | |
Jan 17, 2018 | 399.68 | 402.91 | 391.04 | 393.48 | 704,761 | -5.52(-1.38%) |
Jan 16, 2018 | 388.94 | 403.01 | 388.66 | 399.00 | 943,519 | +10.82(+2.79%) |
Jan 12, 2018 | 388.18 | 388.18 | 388.18 | 0 | +0.50(+0.13%) | |
Jan 11, 2018 | 394.46 | 402.72 | 387.37 | 387.68 | 681,082 | -6.78(-1.72%) |
Jan 10, 2018 | 393.80 | 394.46 | 714,624 | -11.56(-2.85%) | ||
Jan 09, 2018 | 409.50 | 411.13 | 404.26 | 406.01 | 446,715 | -1.98(-0.48%) |
Jan 08, 2018 | 401.39 | 410.81 | 398.91 | 407.99 | 598,009 | +7.76(+1.94%) |
Jan 05, 2018 | 400.82 | 401.53 | 398.74 | 400.24 | 377,149 | +1.37(+0.34%) |
Jan 04, 2018 | 400.09 | 401.10 | 398.40 | 398.86 | 505,980 | -0.92(-0.23%) |
Jan 03, 2018 | 399.92 | 402.97 | 397.71 | 399.78 | 521,819 | +1.83(+0.46%) |
Jan 02, 2018 | 403.83 | 406.53 | 397.10 | 397.95 | 689,936 | -5.61(-1.39%) |
Dec 29, 2017 | 403.56 | 403.56 | 403.56 | 0 | -1.68(-0.42%) | |
Dec 28, 2017 | 401.69 | 406.59 | 400.15 | 405.24 | 356,168 | +3.05(+0.76%) |
Dec 27, 2017 | 398.64 | 402.61 | 396.89 | 402.19 | 335,965 | +4.44(+1.12%) |
Dec 26, 2017 | 394.46 | 398.47 | 394.14 | 397.75 | 354,417 | +0.09(+0.02%) |
Dec 22, 2017 | 397.67 | 399.09 | 395.12 | 397.66 | 499,171 | +0.63(+0.16%) |
Dec 21, 2017 | 399.63 | 401.65 | 395.94 | 397.03 | 364,140 | -1.17(-0.29%) |
Dec 20, 2017 | 397.34 | 399.06 | 396.20 | 398.20 | 546,643 | -1.18(-0.29%) |
Dec 19, 2017 | 405.72 | 406.55 | 396.51 | 399.37 | 423,249 | -6.50(-1.60%) |
Dec 18, 2017 | 407.68 | 411.36 | 405.55 | 405.87 | 619,539 | -1.81(-0.44%) |
Dec 15, 2017 | 411.76 | 411.76 | 405.42 | 407.68 | 950,853 | -2.23(-0.54%) |
Dec 14, 2017 | 402.77 | 410.63 | 400.87 | 409.90 | 439,557 | +8.08(+2.01%) |
Dec 13, 2017 | 404.88 | 406.64 | 400.91 | 401.83 | 699,983 | +0.95(+0.24%) |
Dec 12, 2017 | 400.42 | 403.46 | 397.49 | 400.88 | 367,840 | +0.56(+0.14%) |
Dec 11, 2017 | 402.14 | 405.66 | 397.50 | 400.31 | 557,770 | -2.50(-0.62%) |
Dec 08, 2017 | 408.74 | 409.29 | 400.86 | 402.82 | 431,895 | -3.01(-0.74%) |
Dec 07, 2017 | 401.35 | 407.91 | 398.93 | 405.83 | 619,559 | +4.92(+1.23%) |
Dec 06, 2017 | 397.91 | 403.12 | 396.97 | 400.90 | 366,053 | +4.14(+1.04%) |
Dec 05, 2017 | 393.82 | 400.15 | 392.68 | 396.76 | 480,328 | +2.95(+0.75%) |
Dec 04, 2017 | 419.42 | 419.74 | 393.39 | 393.81 | 735,644 | -23.94(-5.73%) |
Dec 01, 2017 | 413.82 | 418.02 | 411.87 | 417.75 | 413,755 | +4.16(+1.01%) |
Nov 30, 2017 | 416.89 | 416.89 | 410.75 | 413.59 | 663,421 | -3.41(-0.82%) |
Nov 29, 2017 | 425.62 | 425.62 | 413.98 | 417.00 | 471,875 | -8.57(-2.01%) |
Nov 28, 2017 | 428.65 | 428.72 | 423.72 | 425.58 | 439,889 | -0.86(-0.20%) |
Nov 27, 2017 | 422.10 | 428.51 | 420.38 | 426.44 | 355,434 | +4.32(+1.02%) |
Nov 24, 2017 | 421.17 | 424.49 | 420.51 | 422.12 | 111,890 | +1.51(+0.36%) |
Nov 22, 2017 | 421.24 | 422.97 | 419.21 | 420.61 | 195,281 | -1.68(-0.40%) |
Nov 21, 2017 | 420.89 | 423.07 | 419.64 | 422.29 | 420,984 | +2.11(+0.50%) |
Nov 20, 2017 | 422.30 | 422.53 | 418.93 | 420.18 | 196,364 | -0.81(-0.19%) |
Nov 17, 2017 | 421.83 | 423.51 | 418.51 | 420.99 | 334,332 | -2.04(-0.48%) |
Nov 16, 2017 | 422.86 | 425.08 | 421.47 | 423.03 | 593,474 | +0.60(+0.14%) |
Nov 15, 2017 | 426.84 | 430.46 | 421.63 | 422.43 | 352,107 | -5.90(-1.38%) |
Nov 14, 2017 | 427.46 | 431.24 | 425.91 | 428.34 | 312,232 | -0.95(-0.22%) |
Nov 13, 2017 | 427.33 | 430.89 | 424.34 | 429.29 | 483,600 | +1.69(+0.40%) |
Nov 10, 2017 | 429.40 | 430.13 | 426.45 | 427.60 | 314,870 | -2.35(-0.55%) |
Nov 09, 2017 | 436.04 | 437.97 | 428.91 | 429.95 | 275,659 | -7.20(-1.65%) |
Nov 08, 2017 | 431.79 | 439.24 | 431.79 | 437.15 | 491,510 | +4.36(+1.01%) |
Nov 07, 2017 | 437.04 | 437.87 | 428.31 | 432.78 | 552,427 | -3.16(-0.72%) |
Nov 06, 2017 | 430.06 | 437.25 | 430.06 | 435.94 | 449,728 | +4.41(+1.02%) |
Nov 03, 2017 | 430.84 | 434.43 | 428.00 | 431.53 | 524,316 | -1.80(-0.42%) |
Nov 02, 2017 | 426.52 | 436.10 | 422.44 | 433.33 | 978,621 | +19.17(+4.63%) |
Nov 01, 2017 | 412.31 | 414.76 | 411.02 | 414.16 | 482,789 | +3.16(+0.77%) |
Oct 31, 2017 | 406.45 | 411.87 | 405.52 | 411.00 | 398,352 | +3.34(+0.82%) |
Oct 30, 2017 | 404.64 | 409.49 | 403.63 | 407.66 | 277,851 | +2.85(+0.71%) |
Oct 27, 2017 | 403.09 | 405.41 | 401.74 | 404.81 | 376,070 | +2.05(+0.51%) |
Oct 26, 2017 | 408.19 | 410.31 | 401.93 | 402.76 | 528,932 | -3.31(-0.81%) |
Oct 25, 2017 | 410.34 | 413.66 | 405.53 | 406.07 | 546,704 | -4.47(-1.09%) |
Oct 24, 2017 | 409.12 | 411.87 | 408.43 | 410.54 | 337,336 | +3.69(+0.91%) |
Oct 23, 2017 | 416.26 | 416.26 | 406.31 | 406.85 | 546,831 | -8.82(-2.12%) |
Oct 20, 2017 | 419.17 | 419.17 | 413.64 | 415.67 | 363,036 | -1.59(-0.38%) |
Oct 19, 2017 | 417.39 | 418.91 | 416.29 | 417.26 | 418,030 | -0.60(-0.14%) |
Oct 18, 2017 | 411.49 | 418.20 | 406.13 | 417.86 | 459,639 | +8.56(+2.09%) |
Oct 17, 2017 | 408.26 | 410.38 | 406.65 | 409.30 | 314,588 | +0.20(+0.05%) |
Oct 16, 2017 | 409.10 | 413.15 | 408.03 | 409.10 | 248,861 | -1.30(-0.32%) |
Oct 13, 2017 | 414.37 | 414.37 | 408.63 | 410.40 | 284,777 | -1.67(-0.40%) |
Oct 12, 2017 | 406.46 | 415.19 | 406.46 | 412.07 | 495,341 | +5.08(+1.25%) |
Oct 11, 2017 | 402.27 | 409.04 | 402.20 | 406.99 | 443,487 | +6.28(+1.57%) |
Oct 10, 2017 | 401.86 | 405.50 | 400.37 | 400.71 | 292,053 | +0.50(+0.13%) |
Oct 09, 2017 | 398.11 | 401.21 | 397.24 | 400.20 | 234,450 | +2.21(+0.55%) |
Oct 06, 2017 | 393.55 | 398.99 | 390.44 | 398.00 | 430,555 | +3.02(+0.77%) |
Oct 05, 2017 | 394.74 | 397.39 | 393.00 | 394.97 | 361,412 | +2.17(+0.55%) |
Oct 04, 2017 | 392.25 | 393.79 | 389.76 | 392.80 | 255,087 | +0.54(+0.14%) |
Oct 03, 2017 | 393.65 | 393.65 | 390.43 | 392.26 | 295,100 | -1.88(-0.48%) |
Oct 02, 2017 | 396.67 | 400.41 | 393.98 | 394.14 | 474,159 | -1.61(-0.41%) |
Sep 29, 2017 | 391.51 | 396.46 | 389.87 | 395.75 | 454,958 | +4.06(+1.04%) |
Sep 28, 2017 | 391.39 | 393.55 | 389.52 | 391.69 | 321,898 | -0.19(-0.05%) |
Sep 27, 2017 | 385.45 | 393.23 | 381.93 | 391.88 | 740,513 | +6.66(+1.73%) |
Sep 26, 2017 | 389.28 | 389.34 | 385.01 | 385.22 | 471,477 | -2.47(-0.64%) |
Sep 25, 2017 | 391.80 | 391.93 | 386.54 | 387.69 | 522,072 | -3.95(-1.01%) |
Sep 22, 2017 | 396.46 | 398.45 | 390.91 | 391.64 | 460,032 | -4.35(-1.10%) |
Sep 21, 2017 | 398.63 | 399.92 | 395.93 | 395.99 | 475,515 | -2.37(-0.59%) |
Sep 20, 2017 | 402.35 | 404.77 | 396.39 | 398.36 | 1,151,505 | -3.37(-0.84%) |
Sep 19, 2017 | 399.43 | 405.23 | 398.10 | 401.73 | 888,749 | +2.56(+0.64%) |
Sep 18, 2017 | 404.55 | 405.42 | 398.23 | 399.17 | 889,417 | -4.58(-1.13%) |
Sep 15, 2017 | 404.87 | 405.89 | 396.83 | 403.74 | 1,156,523 | +0.36(+0.09%) |
Sep 14, 2017 | 405.52 | 405.82 | 400.20 | 403.39 | 786,811 | -3.51(-0.86%) |
Sep 13, 2017 | 415.31 | 415.31 | 405.82 | 406.90 | 908,165 | -8.43(-2.03%) |
Sep 12, 2017 | 421.45 | 411.71 | 415.33 | 510,194 | -5.36(-1.27%) | |
Sep 11, 2017 | 411.91 | 420.94 | 410.07 | 420.69 | 666,777 | +11.01(+2.69%) |
Sep 08, 2017 | 410.73 | 411.99 | 408.19 | 409.68 | 738,966 | -2.50(-0.61%) |
Sep 07, 2017 | 411.45 | 415.76 | 409.91 | 412.18 | 426,793 | +1.15(+0.28%) |
Sep 06, 2017 | 410.43 | 411.90 | 408.56 | 411.02 | 586,052 | +0.03(+0.01%) |
Sep 05, 2017 | 412.18 | 412.37 | 404.53 | 411.00 | 827,039 | -2.19(-0.53%) |
Sep 01, 2017 | 415.21 | 416.66 | 411.62 | 413.19 | 393,080 | -2.17(-0.52%) |
Aug 31, 2017 | 414.12 | 417.16 | 412.85 | 415.36 | 526,248 | +2.43(+0.59%) |
Aug 30, 2017 | 413.02 | 413.92 | 410.94 | 412.93 | 366,928 | -0.51(-0.12%) |
Aug 29, 2017 | 409.77 | 414.47 | 408.30 | 413.44 | 371,954 | +2.95(+0.72%) |
Aug 28, 2017 | 414.71 | 415.76 | 408.75 | 410.48 | 343,843 | -2.91(-0.70%) |
Aug 25, 2017 | 412.55 | 415.14 | 411.19 | 413.39 | 494,622 | +2.36(+0.57%) |
Aug 24, 2017 | 409.61 | 413.12 | 408.47 | 411.03 | 540,003 | +1.53(+0.37%) |
Aug 23, 2017 | 404.10 | 409.88 | 404.01 | 409.50 | 633,416 | +4.89(+1.21%) |
Aug 22, 2017 | 399.52 | 405.28 | 398.08 | 404.61 | 383,582 | +5.32(+1.33%) |
Aug 21, 2017 | 396.55 | 400.36 | 396.54 | 399.29 | 341,099 | +2.03(+0.51%) |
Aug 18, 2017 | 398.11 | 401.05 | 395.76 | 397.26 | 589,820 | -1.37(-0.34%) |
Aug 17, 2017 | 401.48 | 405.07 | 398.35 | 398.63 | 429,457 | -2.86(-0.71%) |
Aug 16, 2017 | 396.96 | 402.33 | 395.19 | 401.49 | 348,796 | +5.70(+1.44%) |
Aug 15, 2017 | 393.48 | 396.80 | 393.48 | 395.79 | 317,831 | -1.02(-0.26%) |
Aug 14, 2017 | 389.66 | 397.52 | 389.66 | 396.81 | 501,098 | +9.80(+2.53%) |
Aug 11, 2017 | 389.06 | 390.11 | 386.07 | 387.01 | 371,027 | -0.96(-0.25%) |
Aug 10, 2017 | 394.31 | 394.54 | 387.14 | 387.97 | 316,793 | -7.35(-1.86%) |
Aug 09, 2017 | 389.85 | 395.90 | 388.58 | 395.33 | 407,685 | +5.54(+1.42%) |
Aug 08, 2017 | 390.91 | 392.75 | 387.64 | 389.78 | 336,045 | -2.38(-0.61%) |
Aug 07, 2017 | 393.69 | 397.73 | 391.92 | 392.17 | 542,296 | -1.19(-0.30%) |
Aug 04, 2017 | 396.77 | 400.39 | 390.06 | 393.36 | 499,926 | -3.34(-0.84%) |
Aug 03, 2017 | 405.21 | 405.21 | 390.74 | 396.70 | 924,722 | -5.39(-1.34%) |
Aug 02, 2017 | 400.86 | 403.85 | 393.49 | 402.09 | 717,528 | +2.11(+0.53%) |
Aug 01, 2017 | 399.25 | 402.00 | 398.29 | 399.98 | 519,979 | +2.08(+0.52%) |
Jul 31, 2017 | 396.50 | 398.40 | 394.12 | 397.90 | 423,470 | +2.50(+0.63%) |
Jul 28, 2017 | 390.01 | 395.79 | 390.01 | 395.41 | 446,098 | +4.44(+1.14%) |
Jul 27, 2017 | 390.17 | 391.93 | 385.07 | 390.97 | 423,702 | +2.50(+0.64%) |
Jul 26, 2017 | 386.95 | 390.62 | 385.75 | 388.47 | 370,764 | +2.72(+0.70%) |
Jul 25, 2017 | 390.67 | 393.15 | 383.63 | 385.75 | 297,231 | -4.10(-1.05%) |
Jul 24, 2017 | 389.35 | 390.83 | 386.90 | 389.85 | 318,074 | +0.14(+0.04%) |
Jul 21, 2017 | 388.02 | 393.02 | 388.02 | 389.70 | 583,099 | +0.20(+0.05%) |
Jul 20, 2017 | 388.61 | 391.61 | 386.72 | 389.50 | 533,052 | +0.63(+0.16%) |
Jul 19, 2017 | 387.21 | 392.45 | 387.21 | 388.87 | 434,444 | +1.96(+0.51%) |
Jul 18, 2017 | 384.02 | 387.17 | 381.25 | 386.91 | 435,566 | +2.47(+0.64%) |
Jul 17, 2017 | 386.40 | 387.44 | 382.82 | 384.44 | 519,002 | -1.96(-0.51%) |
Jul 14, 2017 | 386.60 | 391.48 | 385.50 | 386.40 | 352,494 | +1.29(+0.33%) |
Jul 13, 2017 | 385.28 | 387.13 | 383.34 | 385.11 | 341,605 | -0.77(-0.20%) |
Jul 12, 2017 | 382.47 | 388.38 | 380.46 | 385.88 | 496,129 | +5.36(+1.41%) |
Jul 11, 2017 | 377.82 | 381.21 | 376.34 | 380.52 | 619,735 | +3.49(+0.93%) |
Jul 10, 2017 | 374.11 | 377.83 | 373.56 | 377.03 | 484,173 | +3.34(+0.89%) |
Jul 07, 2017 | 369.88 | 375.50 | 369.70 | 373.69 | 413,883 | +4.30(+1.16%) |
Jul 06, 2017 | 372.10 | 374.03 | 367.81 | 369.39 | 495,080 | -4.99(-1.33%) |
Jul 05, 2017 | 374.33 | 375.68 | 371.30 | 374.38 | 417,106 | +1.16(+0.31%) |
Jul 03, 2017 | 380.96 | 384.12 | 371.94 | 373.21 | 286,969 | -5.65(-1.49%) |
Jun 30, 2017 | 374.38 | 380.69 | 373.92 | 378.86 | 598,039 | +6.96(+1.87%) |
Jun 29, 2017 | 377.94 | 380.49 | 367.88 | 371.91 | 666,234 | -8.37(-2.20%) |
Jun 28, 2017 | 385.48 | 386.63 | 379.02 | 380.28 | 405,084 | -2.55(-0.67%) |
Jun 27, 2017 | 386.61 | 388.28 | 382.38 | 382.83 | 458,442 | -4.27(-1.10%) |
Jun 26, 2017 | 383.46 | 388.56 | 382.87 | 387.10 | 536,654 | +3.90(+1.02%) |
Jun 23, 2017 | 390.75 | 382.95 | 383.20 | 1,596,649 | -5.49(-1.41%) | |
Jun 22, 2017 | 385.08 | 390.64 | 382.26 | 388.69 | 686,609 | +3.36(+0.87%) |
Jun 21, 2017 | 381.28 | 385.78 | 376.76 | 385.33 | 795,808 | +2.25(+0.59%) |
Jun 20, 2017 | 382.94 | 384.50 | 379.69 | 383.08 | 516,987 | +1.52(+0.40%) |
Jun 19, 2017 | 377.71 | 381.93 | 376.65 | 381.56 | 518,185 | +4.36(+1.16%) |
Jun 16, 2017 | 385.22 | 386.08 | 374.32 | 377.20 | 1,946,189 | -5.90(-1.54%) |
Jun 15, 2017 | 378.79 | 384.27 | 377.04 | 383.10 | 357,499 | +1.64(+0.43%) |
Jun 14, 2017 | 385.28 | 386.08 | 380.29 | 381.46 | 462,959 | +1.38(+0.36%) |
Jun 13, 2017 | 375.69 | 384.02 | 375.58 | 380.08 | 445,674 | +4.88(+1.30%) |
Jun 12, 2017 | 385.59 | 388.58 | 372.78 | 375.20 | 985,249 | -12.54(-3.23%) |
Jun 09, 2017 | 387.89 | 390.82 | 384.71 | 387.74 | 628,649 | -1.04(-0.27%) |
Jun 08, 2017 | 389.98 | 390.08 | 383.19 | 388.78 | 446,256 | -0.26(-0.07%) |
Jun 07, 2017 | 390.22 | 392.25 | 385.93 | 389.04 | 460,339 | -1.43(-0.37%) |
Jun 06, 2017 | 392.35 | 394.84 | 389.39 | 390.47 | 423,488 | -1.68(-0.43%) |
Jun 05, 2017 | 390.69 | 393.03 | 388.56 | 392.15 | 400,571 | -0.10(-0.02%) |
Jun 02, 2017 | 386.61 | 392.59 | 384.02 | 392.25 | 601,325 | +6.52(+1.69%) |