Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 559.99 | 559.99 | 559.99 | 0 | -4.31(-0.76%) | |
Aug 30, 2018 | 566.90 | 571.22 | 564.31 | 564.31 | 3,467 | -2.59(-0.46%) |
Aug 29, 2018 | 563.44 | 572.16 | 559.13 | 566.90 | 8,036 | +3.45(+0.61%) |
Aug 28, 2018 | 552.23 | 563.44 | 547.05 | 563.44 | 8,196 | +12.94(+2.35%) |
Aug 27, 2018 | 556.54 | 560.86 | 547.91 | 550.50 | 7,483 | -6.04(-1.09%) |
Aug 24, 2018 | 559.13 | 560.86 | 552.66 | 556.54 | 3,764 | -5.18(-0.92%) |
Aug 23, 2018 | 565.17 | 569.05 | 559.99 | 561.72 | 6,248 | -2.59(-0.46%) |
Aug 22, 2018 | 563.44 | 567.76 | 556.54 | 564.31 | 5,623 | +0.86(+0.15%) |
Aug 21, 2018 | 552.23 | 566.46 | 547.91 | 563.44 | 4,239 | +11.22(+2.03%) |
Aug 20, 2018 | 558.27 | 559.13 | 544.03 | 552.23 | 8,840 | -6.04(-1.08%) |
Aug 17, 2018 | 551.36 | 559.99 | 547.91 | 558.27 | 5,205 | +5.18(+0.94%) |
Aug 16, 2018 | 552.23 | 557.40 | 549.64 | 553.09 | 4,159 | +1.73(+0.31%) |
Aug 15, 2018 | 555.68 | 557.40 | 546.19 | 551.36 | 6,224 | -5.18(-0.93%) |
Aug 14, 2018 | 548.78 | 560.86 | 548.78 | 556.54 | 3,795 | +8.63(+1.57%) |
Aug 13, 2018 | 555.68 | 562.58 | 547.91 | 547.91 | 5,402 | -10.35(-1.85%) |
Aug 10, 2018 | 562.58 | 568.62 | 557.40 | 558.27 | 4,840 | -5.18(-0.92%) |
Aug 09, 2018 | 560.86 | 566.90 | 559.13 | 563.44 | 6,140 | +1.72(+0.31%) |
Aug 08, 2018 | 562.58 | 566.90 | 550.50 | 561.72 | 5,913 | -0.86(-0.15%) |
Aug 07, 2018 | 578.11 | 578.98 | 555.68 | 562.58 | 10,542 | -15.53(-2.69%) |
Aug 06, 2018 | 604.86 | 610.04 | 577.25 | 578.11 | 8,509 | -23.30(-3.87%) |
Aug 03, 2018 | 664.40 | 672.16 | 596.23 | 601.41 | 13,900 | -81.97(-11.99%) |
Aug 02, 2018 | 682.52 | 685.11 | 674.75 | 683.38 | 2,709 | +2.59(+0.38%) |
Aug 01, 2018 | 677.34 | 682.52 | 668.70 | 680.79 | 3,545 | -0.86(-0.13%) |
Jul 31, 2018 | 673.89 | 684.24 | 668.71 | 681.66 | 2,762 | +10.35(+1.54%) |
Jul 30, 2018 | 671.30 | 676.48 | 662.67 | 671.30 | 3,154 | -0.86(-0.13%) |
Jul 27, 2018 | 698.91 | 698.91 | 670.44 | 672.16 | 2,873 | -22.43(-3.23%) |
Jul 26, 2018 | 684.24 | 704.95 | 683.02 | 694.60 | 4,722 | +1.72(+0.25%) |
Jul 25, 2018 | 697.19 | 705.82 | 685.97 | 692.87 | 2,788 | -5.18(-0.74%) |
Jul 24, 2018 | 716.17 | 717.89 | 694.60 | 698.05 | 4,535 | -14.67(-2.06%) |
Jul 23, 2018 | 705.82 | 714.44 | 701.59 | 712.72 | 2,213 | +6.90(+0.98%) |
Jul 20, 2018 | 706.68 | 711.86 | 701.50 | 705.82 | 3,881 | -0.86(-0.12%) |
Jul 19, 2018 | 691.15 | 708.40 | 691.15 | 706.68 | 3,858 | +10.35(+1.49%) |
Jul 18, 2018 | 701.50 | 705.82 | 685.98 | 696.32 | 4,047 | -5.18(-0.74%) |
Jul 17, 2018 | 706.68 | 710.99 | 698.05 | 701.50 | 5,380 | -6.04(-0.85%) |
Jul 16, 2018 | 704.09 | 707.54 | 695.46 | 707.54 | 3,985 | +3.45(+0.49%) |
Jul 13, 2018 | 703.23 | 710.13 | 693.87 | 704.09 | 2,409 | +0.86(+0.12%) |
Jul 12, 2018 | 706.68 | 710.13 | 697.23 | 703.23 | 5,610 | +0.86(+0.12%) |
Jul 11, 2018 | 723.07 | 723.07 | 701.50 | 702.36 | 5,664 | -20.71(-2.86%) |
Jul 10, 2018 | 721.35 | 730.84 | 717.89 | 723.07 | 5,189 | +0.00(+0.00%) |
Jul 09, 2018 | 736.88 | 736.88 | 714.88 | 723.07 | 7,235 | -13.81(-1.87%) |
Jul 06, 2018 | 742.05 | 747.23 | 732.56 | 736.88 | 4,941 | -4.31(-0.58%) |
Jul 05, 2018 | 733.43 | 741.19 | 720.04 | 741.19 | 7,374 | +10.36(+1.42%) |
Jul 03, 2018 | 730.84 | 730.84 | 730.84 | 0 | +29.34(+4.18%) | |
Jul 02, 2018 | 696.32 | 709.27 | 685.11 | 701.50 | 10,554 | +2.59(+0.37%) |
Jun 29, 2018 | 682.52 | 700.64 | 679.07 | 698.91 | 13,169 | +17.26(+2.53%) |
Jun 28, 2018 | 664.40 | 689.42 | 661.81 | 681.66 | 13,225 | +15.53(+2.33%) |
Jun 27, 2018 | 621.94 | 668.67 | 619.39 | 666.12 | 14,685 | +53.53(+8.74%) |
Jun 26, 2018 | 616.00 | 627.89 | 611.32 | 612.60 | 7,459 | -3.40(-0.55%) |
Jun 25, 2018 | 613.45 | 619.39 | 606.65 | 616.00 | 6,356 | -0.85(-0.14%) |
Jun 22, 2018 | 601.55 | 618.54 | 600.70 | 616.85 | 18,462 | +15.29(+2.54%) |
Jun 21, 2018 | 595.60 | 603.25 | 589.23 | 601.55 | 5,432 | +5.10(+0.85%) |
Jun 20, 2018 | 595.60 | 599.00 | 591.36 | 596.45 | 5,153 | +4.25(+0.72%) |
Jun 19, 2018 | 591.36 | 600.70 | 588.81 | 592.21 | 5,489 | -3.40(-0.57%) |
Jun 18, 2018 | 587.96 | 609.62 | 587.96 | 595.60 | 5,715 | +7.65(+1.30%) |
Jun 15, 2018 | 603.25 | 587.96 | 587.96 | 22,832 | -15.29(-2.54%) | |
Jun 14, 2018 | 596.45 | 604.10 | 593.48 | 603.25 | 4,584 | +10.20(+1.72%) |
Jun 13, 2018 | 609.20 | 610.05 | 590.08 | 593.05 | 5,423 | -14.44(-2.38%) |
Jun 12, 2018 | 607.50 | 615.14 | 605.80 | 607.50 | 5,846 | -2.55(-0.42%) |
Jun 11, 2018 | 614.30 | 617.69 | 605.80 | 610.05 | 5,144 | -5.95(-0.97%) |
Jun 08, 2018 | 627.89 | 631.29 | 616.00 | 616.00 | 5,055 | -11.04(-1.76%) |
Jun 07, 2018 | 627.04 | 635.54 | 626.19 | 627.04 | 4,848 | -1.70(-0.27%) |
Jun 06, 2018 | 625.34 | 628.74 | 3,629 | +0.85(+0.14%) | ||
Jun 05, 2018 | 635.54 | 638.51 | 627.04 | 627.89 | 6,749 | -6.80(-1.07%) |
Jun 04, 2018 | 629.59 | 643.18 | 629.16 | 634.69 | 5,590 | +5.95(+0.95%) |
Jun 01, 2018 | 631.29 | 633.84 | 622.38 | 628.74 | 5,365 | +2.55(+0.41%) |
May 31, 2018 | 630.44 | 636.39 | 623.22 | 626.19 | 8,967 | -5.10(-0.81%) |
May 30, 2018 | 619.39 | 636.39 | 613.45 | 631.29 | 5,628 | +12.75(+2.06%) |
May 29, 2018 | 613.45 | 621.94 | 613.02 | 618.54 | 4,830 | +0.00(+0.00%) |
May 25, 2018 | 618.54 | 618.54 | 618.54 | 0 | -1.70(-0.27%) | |
May 24, 2018 | 612.60 | 621.94 | 610.05 | 620.24 | 4,158 | +8.50(+1.39%) |
May 23, 2018 | 594.75 | 613.87 | 591.36 | 611.75 | 5,108 | +16.99(+2.86%) |
May 22, 2018 | 593.05 | 601.55 | 589.66 | 594.75 | 4,878 | +0.85(+0.14%) |
May 21, 2018 | 589.66 | 597.30 | 586.26 | 593.90 | 4,163 | +10.20(+1.75%) |
May 18, 2018 | 583.71 | 587.96 | 577.76 | 583.71 | 3,874 | +4.25(+0.73%) |
May 17, 2018 | 581.16 | 589.66 | 578.61 | 579.46 | 4,151 | +0.00(+0.00%) |
May 16, 2018 | 581.16 | 586.26 | 577.76 | 579.46 | 4,483 | -1.70(-0.29%) |
May 15, 2018 | 596.45 | 596.45 | 579.46 | 581.16 | 6,882 | -8.50(-1.44%) |
May 14, 2018 | 609.20 | 613.45 | 588.81 | 589.66 | 7,953 | -16.99(-2.80%) |
May 11, 2018 | 609.20 | 614.30 | 604.95 | 606.65 | 3,821 | -4.25(-0.70%) |
May 10, 2018 | 610.05 | 618.54 | 608.35 | 610.90 | 5,080 | +4.25(+0.70%) |
May 09, 2018 | 598.15 | 610.05 | 595.35 | 606.65 | 4,252 | +8.50(+1.42%) |
May 08, 2018 | 601.55 | 610.05 | 595.60 | 598.15 | 8,642 | -11.05(-1.81%) |
May 07, 2018 | 599.00 | 611.75 | 594.75 | 609.20 | 5,529 | +12.75(+2.14%) |
May 04, 2018 | 594.75 | 605.80 | 588.81 | 596.45 | 4,859 | -1.70(-0.28%) |
May 03, 2018 | 594.75 | 601.55 | 593.05 | 598.15 | 3,992 | +3.40(+0.57%) |
May 02, 2018 | 586.26 | 599.00 | 580.31 | 594.75 | 5,392 | +7.65(+1.30%) |
May 01, 2018 | 584.56 | 590.50 | 577.34 | 587.11 | 4,000 | +2.55(+0.44%) |
Apr 30, 2018 | 590.50 | 597.30 | 584.56 | 584.56 | 4,106 | -4.25(-0.72%) |
Apr 27, 2018 | 584.56 | 594.75 | 584.56 | 588.81 | 6,861 | +3.40(+0.58%) |
Apr 26, 2018 | 596.45 | 597.30 | 585.41 | 585.41 | 3,267 | -7.65(-1.29%) |
Apr 25, 2018 | 602.40 | 606.65 | 590.93 | 593.05 | 6,658 | -11.05(-1.83%) |
Apr 24, 2018 | 602.40 | 606.65 | 598.15 | 604.10 | 4,315 | +5.10(+0.85%) |
Apr 23, 2018 | 591.36 | 599.85 | 590.50 | 599.00 | 4,019 | +11.04(+1.88%) |
Apr 20, 2018 | 587.96 | 595.60 | 587.11 | 587.96 | 3,497 | -2.55(-0.43%) |
Apr 19, 2018 | 602.40 | 604.95 | 586.26 | 590.50 | 4,250 | -11.90(-1.97%) |
Apr 18, 2018 | 596.45 | 606.65 | 596.45 | 602.40 | 5,613 | +6.80(+1.14%) |
Apr 17, 2018 | 590.50 | 598.15 | 582.01 | 595.60 | 7,320 | +8.50(+1.45%) |
Apr 16, 2018 | 573.51 | 590.50 | 570.97 | 587.11 | 6,021 | +14.44(+2.52%) |
Apr 13, 2018 | 569.26 | 573.51 | 563.32 | 572.66 | 6,001 | +5.10(+0.90%) |
Apr 12, 2018 | 565.02 | 569.26 | 550.15 | 567.57 | 4,779 | +7.65(+1.37%) |
Apr 11, 2018 | 548.87 | 559.92 | 548.87 | 559.92 | 3,325 | +8.50(+1.54%) |
Apr 10, 2018 | 559.07 | 559.92 | 550.57 | 551.42 | 3,845 | -1.70(-0.31%) |
Apr 09, 2018 | 569.26 | 569.26 | 550.57 | 553.12 | 4,299 | -11.05(-1.96%) |
Apr 06, 2018 | 569.26 | 575.21 | 561.62 | 564.17 | 4,671 | -7.65(-1.34%) |
Apr 05, 2018 | 570.96 | 572.66 | 565.02 | 571.81 | 4,055 | +1.70(+0.30%) |
Apr 04, 2018 | 551.42 | 572.66 | 550.57 | 570.11 | 6,963 | +14.44(+2.60%) |
Apr 03, 2018 | 543.77 | 558.22 | 542.08 | 555.67 | 7,192 | +12.75(+2.35%) |
Apr 02, 2018 | 548.02 | 551.00 | 536.12 | 542.92 | 6,372 | -5.95(-1.08%) |
Mar 29, 2018 | 548.87 | 548.87 | 548.87 | 0 | +0.85(+0.16%) | |
Mar 28, 2018 | 525.08 | 555.67 | 523.38 | 548.02 | 12,164 | +24.64(+4.71%) |
Mar 27, 2018 | 523.38 | 531.30 | 517.55 | 523.38 | 5,580 | -2.50(-0.48%) |
Mar 26, 2018 | 531.72 | 532.55 | 520.05 | 525.88 | 5,054 | +3.33(+0.64%) |
Mar 23, 2018 | 547.55 | 551.72 | 521.72 | 522.55 | 5,955 | -24.17(-4.42%) |
Mar 22, 2018 | 550.05 | 560.05 | 546.72 | 546.72 | 5,793 | -10.00(-1.80%) |
Mar 21, 2018 | 556.72 | 560.05 | 550.47 | 556.72 | 4,570 | -0.83(-0.15%) |
Mar 20, 2018 | 554.22 | 560.05 | 549.22 | 557.55 | 7,948 | +1.67(+0.30%) |
Mar 19, 2018 | 555.05 | 557.14 | 545.88 | 555.89 | 5,631 | -1.67(-0.30%) |
Mar 16, 2018 | 548.39 | 557.55 | 543.80 | 557.55 | 9,019 | +10.00(+1.83%) |
Mar 15, 2018 | 551.72 | 553.39 | 538.38 | 547.55 | 5,824 | -5.83(-1.05%) |
Mar 14, 2018 | 547.55 | 553.39 | 545.05 | 553.39 | 5,278 | +8.33(+1.53%) |
Mar 13, 2018 | 547.55 | 552.55 | 543.38 | 545.05 | 4,606 | -1.67(-0.30%) |
Mar 12, 2018 | 544.22 | 547.55 | 536.72 | 546.72 | 3,972 | +4.17(+0.77%) |
Mar 09, 2018 | 538.38 | 543.38 | 530.88 | 542.55 | 4,460 | +8.33(+1.56%) |
Mar 08, 2018 | 540.88 | 542.55 | 530.88 | 534.22 | 5,219 | -6.67(-1.23%) |
Mar 07, 2018 | 540.88 | 540.88 | 6,911 | +10.83(+2.04%) | ||
Mar 06, 2018 | 520.88 | 530.88 | 516.72 | 530.05 | 6,220 | +10.00(+1.92%) |
Mar 05, 2018 | 503.38 | 520.05 | 500.05 | 520.05 | 9,381 | +17.50(+3.48%) |
Mar 02, 2018 | 479.21 | 502.55 | 460.88 | 502.55 | 17,016 | +37.50(+8.06%) |
Mar 01, 2018 | 459.21 | 472.55 | 455.04 | 465.04 | 6,988 | +5.83(+1.27%) |
Feb 28, 2018 | 465.88 | 470.05 | 458.38 | 459.21 | 7,041 | -5.00(-1.08%) |
Feb 27, 2018 | 488.38 | 489.21 | 462.54 | 464.21 | 7,409 | -23.33(-4.79%) |
Feb 26, 2018 | 496.71 | 497.13 | 485.88 | 487.55 | 3,635 | -5.83(-1.18%) |
Feb 23, 2018 | 485.05 | 495.88 | 483.37 | 493.38 | 5,006 | +12.50(+2.60%) |
Feb 22, 2018 | 480.05 | 480.88 | 2,694 | -2.50(-0.52%) | ||
Feb 21, 2018 | 490.05 | 495.26 | 480.05 | 483.38 | 4,760 | -1.67(-0.34%) |
Feb 20, 2018 | 494.21 | 500.88 | 484.21 | 485.05 | 4,674 | -11.67(-2.35%) |
Feb 16, 2018 | 496.71 | 496.71 | 496.71 | 0 | +2.50(+0.51%) | |
Feb 15, 2018 | 489.21 | 495.88 | 489.21 | 494.21 | 3,894 | +9.17(+1.89%) |
Feb 14, 2018 | 475.05 | 487.55 | 468.38 | 485.05 | 6,206 | +5.00(+1.04%) |
Feb 13, 2018 | 472.55 | 483.38 | 467.55 | 480.05 | 3,881 | +5.83(+1.23%) |
Feb 12, 2018 | 477.55 | 479.21 | 451.71 | 474.21 | 8,459 | -1.67(-0.35%) |
Feb 09, 2018 | 466.71 | 480.05 | 453.38 | 475.88 | 8,467 | +13.34(+2.88%) |
Feb 08, 2018 | 480.88 | 485.05 | 462.54 | 462.54 | 7,011 | -16.67(-3.48%) |
Feb 07, 2018 | 484.21 | 488.38 | 479.21 | 479.21 | 10,483 | -7.50(-1.54%) |
Feb 06, 2018 | 480.88 | 495.88 | 475.88 | 486.71 | 12,684 | -9.17(-1.85%) |
Feb 05, 2018 | 519.22 | 520.23 | 487.55 | 495.88 | 7,342 | -26.67(-5.10%) |
Feb 02, 2018 | 535.05 | 535.05 | 515.05 | 522.55 | 8,432 | -16.67(-3.09%) |
Feb 01, 2018 | 534.22 | 542.55 | 532.55 | 539.22 | 4,022 | +2.50(+0.47%) |
Jan 31, 2018 | 535.05 | 540.05 | 529.22 | 536.72 | 5,652 | +1.67(+0.31%) |
Jan 30, 2018 | 546.72 | 546.72 | 535.05 | 535.05 | 3,514 | -11.67(-2.13%) |
Jan 29, 2018 | 557.55 | 558.39 | 539.22 | 546.72 | 4,927 | -10.83(-1.94%) |
Jan 26, 2018 | 572.55 | 573.39 | 551.72 | 557.55 | 4,341 | -14.17(-2.48%) |
Jan 25, 2018 | 579.22 | 579.64 | 567.55 | 571.72 | 3,629 | -6.67(-1.15%) |
Jan 24, 2018 | 570.89 | 580.89 | 569.22 | 578.39 | 4,850 | +8.33(+1.46%) |
Jan 23, 2018 | 560.05 | 570.47 | 555.05 | 570.05 | 4,380 | +10.00(+1.79%) |
Jan 22, 2018 | 554.22 | 561.72 | 550.89 | 560.05 | 3,302 | +3.33(+0.60%) |
Jan 19, 2018 | 545.88 | 560.05 | 545.88 | 556.72 | 5,740 | +8.33(+1.52%) |
Jan 18, 2018 | 563.39 | 565.05 | 546.72 | 548.39 | 3,597 | -15.00(-2.66%) |
Jan 17, 2018 | 561.72 | 565.05 | 559.22 | 563.39 | 4,411 | +3.33(+0.60%) |
Jan 16, 2018 | 560.05 | 569.22 | 558.39 | 560.05 | 4,983 | +2.50(+0.45%) |
Jan 12, 2018 | 557.55 | 557.55 | 557.55 | 0 | -5.83(-1.04%) | |
Jan 11, 2018 | 556.72 | 566.72 | 555.05 | 563.39 | 4,311 | +5.00(+0.90%) |
Jan 10, 2018 | 564.64 | 558.39 | 6,873 | +0.83(+0.15%) | ||
Jan 09, 2018 | 551.72 | 565.05 | 547.55 | 557.55 | 4,935 | +5.83(+1.06%) |
Jan 08, 2018 | 550.05 | 555.89 | 543.38 | 551.72 | 5,618 | +4.17(+0.76%) |
Jan 05, 2018 | 543.38 | 549.14 | 539.22 | 547.55 | 6,776 | +5.00(+0.92%) |
Jan 04, 2018 | 552.55 | 554.22 | 540.88 | 542.55 | 5,143 | -7.50(-1.36%) |
Jan 03, 2018 | 568.39 | 569.28 | 546.30 | 550.05 | 6,159 | -19.17(-3.37%) |
Jan 02, 2018 | 560.89 | 572.55 | 557.55 | 569.22 | 5,022 | +8.33(+1.49%) |
Dec 29, 2017 | 560.89 | 560.89 | 560.89 | 0 | -7.50(-1.32%) | |
Dec 28, 2017 | 545.88 | 570.89 | 545.05 | 568.39 | 6,292 | +11.67(+2.10%) |
Dec 27, 2017 | 562.45 | 564.09 | 556.72 | 556.72 | 2,716 | -2.46(-0.44%) |
Dec 26, 2017 | 552.63 | 564.09 | 552.63 | 559.18 | 3,072 | +5.73(+1.04%) |
Dec 22, 2017 | 553.45 | 556.72 | 549.35 | 553.45 | 4,506 | +2.46(+0.45%) |
Dec 21, 2017 | 546.08 | 563.27 | 543.62 | 550.99 | 5,706 | +9.01(+1.66%) |
Dec 20, 2017 | 542.80 | 550.99 | 541.98 | 541.98 | 7,364 | +2.46(+0.46%) |
Dec 19, 2017 | 573.91 | 573.91 | 537.89 | 539.53 | 10,148 | -34.39(-5.99%) |
Dec 18, 2017 | 560.00 | 577.19 | 560.00 | 573.91 | 9,724 | +18.83(+3.39%) |
Dec 15, 2017 | 551.81 | 560.81 | 550.99 | 555.08 | 23,937 | +2.46(+0.44%) |
Dec 14, 2017 | 557.54 | 561.63 | 548.94 | 552.63 | 5,716 | -6.55(-1.17%) |
Dec 13, 2017 | 548.53 | 562.45 | 546.08 | 559.18 | 5,685 | +9.83(+1.79%) |
Dec 12, 2017 | 547.71 | 553.45 | 537.07 | 549.35 | 6,648 | +3.27(+0.60%) |
Dec 11, 2017 | 542.80 | 548.53 | 542.80 | 546.08 | 5,508 | -2.46(-0.45%) |
Dec 08, 2017 | 549.35 | 553.45 | 546.08 | 548.53 | 3,933 | -1.64(-0.30%) |
Dec 07, 2017 | 545.26 | 555.08 | 542.80 | 550.17 | 4,374 | +0.00(+0.00%) |
Dec 06, 2017 | 538.71 | 553.45 | 536.25 | 550.17 | 6,573 | +10.64(+1.97%) |
Dec 05, 2017 | 532.16 | 541.16 | 526.84 | 539.53 | 6,198 | +6.55(+1.23%) |
Dec 04, 2017 | 533.80 | 541.98 | 528.88 | 532.98 | 8,034 | -0.82(-0.15%) |
Dec 01, 2017 | 530.52 | 536.25 | 526.02 | 533.80 | 4,882 | +0.82(+0.15%) |
Nov 30, 2017 | 541.16 | 541.65 | 528.88 | 532.98 | 7,064 | -8.19(-1.51%) |
Nov 29, 2017 | 519.06 | 541.98 | 519.06 | 541.16 | 6,765 | +22.92(+4.42%) |
Nov 28, 2017 | 524.79 | 524.79 | 514.97 | 518.24 | 5,815 | -6.55(-1.25%) |
Nov 27, 2017 | 531.34 | 532.16 | 522.33 | 524.79 | 4,521 | -7.37(-1.38%) |
Nov 24, 2017 | 528.88 | 532.98 | 527.56 | 532.16 | 2,442 | +4.09(+0.78%) |
Nov 22, 2017 | 529.70 | 536.25 | 528.07 | 528.07 | 3,915 | -2.46(-0.46%) |
Nov 21, 2017 | 525.61 | 539.12 | 525.61 | 530.52 | 4,423 | +6.55(+1.25%) |
Nov 20, 2017 | 526.43 | 527.25 | 518.24 | 523.97 | 4,088 | -3.27(-0.62%) |
Nov 17, 2017 | 516.60 | 531.34 | 515.87 | 527.25 | 3,407 | +7.37(+1.42%) |
Nov 16, 2017 | 514.15 | 527.25 | 514.15 | 519.88 | 4,982 | +4.91(+0.95%) |
Nov 15, 2017 | 512.51 | 519.88 | 510.87 | 514.97 | 5,713 | +0.00(+0.00%) |
Nov 14, 2017 | 512.51 | 518.24 | 510.05 | 514.97 | 5,362 | +0.00(+0.00%) |
Nov 13, 2017 | 514.97 | 517.42 | 510.05 | 514.97 | 3,978 | -1.64(-0.32%) |
Nov 10, 2017 | 516.60 | 524.79 | 515.78 | 516.60 | 2,862 | -4.09(-0.79%) |
Nov 09, 2017 | 518.24 | 524.79 | 514.97 | 520.70 | 4,661 | +0.82(+0.16%) |
Nov 08, 2017 | 507.60 | 524.38 | 506.78 | 519.88 | 6,606 | +12.28(+2.42%) |
Nov 07, 2017 | 513.33 | 528.88 | 504.32 | 507.60 | 9,540 | -6.55(-1.27%) |
Nov 06, 2017 | 515.78 | 518.25 | 510.87 | 514.15 | 5,833 | -2.46(-0.48%) |
Nov 03, 2017 | 546.89 | 566.54 | 508.42 | 516.60 | 13,457 | -64.68(-11.13%) |
Nov 02, 2017 | 576.37 | 585.37 | 565.32 | 581.28 | 5,451 | +4.91(+0.85%) |
Nov 01, 2017 | 578.01 | 582.10 | 568.18 | 576.37 | 4,261 | +0.82(+0.14%) |
Oct 31, 2017 | 568.18 | 577.60 | 562.45 | 575.55 | 6,734 | +10.64(+1.88%) |
Oct 30, 2017 | 567.36 | 567.77 | 560.81 | 564.91 | 4,711 | -4.09(-0.72%) |
Oct 27, 2017 | 569.00 | 573.09 | 562.45 | 569.00 | 4,671 | +3.27(+0.58%) |
Oct 26, 2017 | 580.46 | 581.28 | 564.91 | 565.73 | 6,823 | -11.46(-1.99%) |
Oct 25, 2017 | 568.18 | 578.01 | 568.18 | 577.19 | 7,010 | +8.19(+1.44%) |
Oct 24, 2017 | 557.54 | 571.46 | 555.90 | 569.00 | 5,306 | +13.10(+2.36%) |
Oct 23, 2017 | 563.27 | 564.09 | 555.08 | 555.90 | 4,658 | -4.91(-0.88%) |
Oct 20, 2017 | 581.28 | 581.28 | 559.18 | 560.81 | 5,550 | -16.37(-2.84%) |
Oct 19, 2017 | 575.55 | 579.64 | 571.46 | 577.19 | 5,389 | +0.00(+0.00%) |
Oct 18, 2017 | 572.27 | 583.74 | 572.27 | 577.19 | 3,968 | +4.91(+0.86%) |
Oct 17, 2017 | 575.55 | 579.64 | 568.18 | 572.27 | 5,469 | -1.64(-0.29%) |
Oct 16, 2017 | 582.92 | 589.47 | 573.91 | 573.91 | 4,963 | -6.55(-1.13%) |
Oct 13, 2017 | 582.92 | 584.56 | 575.55 | 580.46 | 4,594 | -0.82(-0.14%) |
Oct 12, 2017 | 565.73 | 582.92 | 565.73 | 581.28 | 4,140 | +15.56(+2.75%) |
Oct 11, 2017 | 567.36 | 572.27 | 560.00 | 565.73 | 4,304 | +0.00(+0.00%) |
Oct 10, 2017 | 567.36 | 569.00 | 561.63 | 565.73 | 5,684 | +1.64(+0.29%) |
Oct 09, 2017 | 561.63 | 568.18 | 560.81 | 564.09 | 4,270 | -0.82(-0.14%) |
Oct 06, 2017 | 555.90 | 564.91 | 551.81 | 564.91 | 5,671 | +7.37(+1.32%) |
Oct 05, 2017 | 549.35 | 562.45 | 548.94 | 557.54 | 5,484 | +9.00(+1.64%) |
Oct 04, 2017 | 546.89 | 550.99 | 541.16 | 548.53 | 3,617 | +0.00(+0.00%) |
Oct 03, 2017 | 551.81 | 551.81 | 541.16 | 548.53 | 5,543 | -3.27(-0.59%) |
Oct 02, 2017 | 546.08 | 552.63 | 542.80 | 551.81 | 6,328 | +5.73(+1.05%) |
Sep 29, 2017 | 550.17 | 550.99 | 541.16 | 546.08 | 6,031 | -3.27(-0.60%) |
Sep 28, 2017 | 532.16 | 550.17 | 528.07 | 549.35 | 8,867 | +15.55(+2.91%) |
Sep 27, 2017 | 527.37 | 534.60 | 520.13 | 533.80 | 10,193 | +6.43(+1.22%) |
Sep 26, 2017 | 523.35 | 531.38 | 522.54 | 527.37 | 5,317 | +4.82(+0.92%) |
Sep 25, 2017 | 520.13 | 532.19 | 519.33 | 522.54 | 7,078 | +2.41(+0.46%) |
Sep 22, 2017 | 521.74 | 525.36 | 520.13 | 520.13 | 3,583 | +2.41(+0.47%) |
Sep 21, 2017 | 516.91 | 530.58 | 516.91 | 517.72 | 5,718 | +0.00(+0.00%) |
Sep 20, 2017 | 516.91 | 520.13 | 514.50 | 517.72 | 7,319 | +4.02(+0.78%) |
Sep 19, 2017 | 518.52 | 520.93 | 509.68 | 513.70 | 6,096 | -4.82(-0.93%) |
Sep 18, 2017 | 523.35 | 525.76 | 514.90 | 518.52 | 5,700 | -2.41(-0.46%) |
Sep 15, 2017 | 520.13 | 524.15 | 514.50 | 520.93 | 12,795 | +2.41(+0.46%) |
Sep 14, 2017 | 524.15 | 524.55 | 511.69 | 518.52 | 5,562 | -6.43(-1.23%) |
Sep 13, 2017 | 517.72 | 524.95 | 517.72 | 524.95 | 6,218 | +5.63(+1.08%) |
Sep 12, 2017 | 519.33 | 524.95 | 516.11 | 519.33 | 7,305 | +1.61(+0.31%) |
Sep 11, 2017 | 511.29 | 519.33 | 511.29 | 517.72 | 5,883 | +10.45(+2.06%) |
Sep 08, 2017 | 500.03 | 512.09 | 498.43 | 507.27 | 5,535 | +5.63(+1.12%) |
Sep 07, 2017 | 502.44 | 504.86 | 498.34 | 501.64 | 3,310 | +0.00(+0.00%) |
Sep 06, 2017 | 496.01 | 504.05 | 495.21 | 501.64 | 5,842 | +6.43(+1.30%) |
Sep 05, 2017 | 504.86 | 506.46 | 491.19 | 495.21 | 6,392 | -8.04(-1.60%) |