Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 615.80 | 617.40 | 604.00 | 607.00 | 57,355 | -6.60(-1.08%) |
Oct 30, 2017 | 621.40 | 607.20 | 613.60 | 70,039 | -4.80(-0.78%) | |
Oct 27, 2017 | 651.40 | 652.40 | 617.00 | 618.40 | 136,601 | -31.20(-4.80%) |
Oct 26, 2017 | 663.60 | 667.40 | 648.20 | 649.60 | 63,493 | -10.40(-1.58%) |
Oct 25, 2017 | 661.00 | 668.00 | 655.80 | 660.00 | 58,053 | +5.20(+0.79%) |
Oct 24, 2017 | 661.60 | 672.60 | 653.40 | 654.80 | 82,206 | -15.20(-2.27%) |
Oct 23, 2017 | 663.40 | 675.40 | 661.40 | 670.00 | 43,954 | +2.00(+0.30%) |
Oct 20, 2017 | 686.00 | 686.40 | 667.42 | 668.00 | 65,697 | -10.20(-1.50%) |
Oct 19, 2017 | 679.40 | 681.80 | 670.20 | 678.20 | 54,773 | +15.80(+2.39%) |
Oct 18, 2017 | 659.00 | 669.36 | 654.20 | 662.40 | 51,857 | -0.20(-0.03%) |
Oct 17, 2017 | 663.40 | 680.60 | 656.00 | 662.60 | 67,244 | -2.00(-0.30%) |
Oct 16, 2017 | 655.80 | 670.40 | 655.12 | 664.60 | 87,986 | -12.40(-1.83%) |
Oct 13, 2017 | 674.80 | 686.28 | 672.20 | 677.00 | 75,013 | -17.60(-2.53%) |
Oct 12, 2017 | 702.80 | 706.66 | 687.40 | 694.60 | 68,602 | +16.20(+2.39%) |
Oct 11, 2017 | 685.00 | 696.80 | 676.20 | 678.40 | 55,653 | -10.00(-1.45%) |
Oct 10, 2017 | 698.80 | 701.80 | 684.20 | 688.40 | 71,930 | -40.00(-5.49%) |
Oct 09, 2017 | 724.60 | 734.80 | 719.80 | 728.40 | 41,157 | -5.80(-0.79%) |
Oct 06, 2017 | 727.60 | 739.27 | 727.20 | 734.20 | 92,472 | +39.40(+5.67%) |
Oct 05, 2017 | 712.00 | 712.40 | 681.40 | 694.80 | 60,366 | -25.80(-3.58%) |
Oct 04, 2017 | 705.60 | 722.80 | 697.60 | 720.60 | 78,418 | +15.20(+2.15%) |
Oct 03, 2017 | 701.80 | 708.38 | 696.00 | 705.40 | 35,734 | +4.40(+0.63%) |
Oct 02, 2017 | 707.60 | 713.20 | 699.00 | 701.00 | 75,195 | +26.40(+3.91%) |
Sep 29, 2017 | 677.40 | 682.80 | 669.60 | 674.60 | 52,493 | +0.20(+0.03%) |
Sep 28, 2017 | 649.00 | 683.40 | 646.20 | 674.40 | 102,076 | +12.00(+1.81%) |
Sep 27, 2017 | 673.00 | 662.40 | 74,108 | -3.60(-0.54%) | ||
Sep 26, 2017 | 670.40 | 678.40 | 663.40 | 666.00 | 57,894 | +7.00(+1.06%) |
Sep 25, 2017 | 687.20 | 687.20 | 657.30 | 659.00 | 121,152 | -43.20(-6.15%) |
Sep 22, 2017 | 706.40 | 710.40 | 699.20 | 702.20 | 32,118 | +2.20(+0.31%) |
Sep 21, 2017 | 708.40 | 716.60 | 697.60 | 700.00 | 63,925 | +0.00(+0.00%) |
Sep 20, 2017 | 709.80 | 716.00 | 688.60 | 700.00 | 130,775 | -20.00(-2.78%) |
Sep 19, 2017 | 704.80 | 728.20 | 702.88 | 720.00 | 52,530 | +8.80(+1.24%) |
Sep 18, 2017 | 715.00 | 730.00 | 707.60 | 711.20 | 65,944 | +3.40(+0.48%) |
Sep 15, 2017 | 708.20 | 714.80 | 704.80 | 707.80 | 45,042 | -8.20(-1.15%) |
Sep 14, 2017 | 711.40 | 719.40 | 696.00 | 716.00 | 110,603 | -10.00(-1.38%) |
Sep 13, 2017 | 748.80 | 752.80 | 726.00 | 726.00 | 120,049 | -31.00(-4.10%) |
Sep 12, 2017 | 764.00 | 767.00 | 754.80 | 757.00 | 54,612 | -8.00(-1.05%) |
Sep 11, 2017 | 788.80 | 796.00 | 758.80 | 765.00 | 57,276 | -13.80(-1.77%) |
Sep 08, 2017 | 742.00 | 788.40 | 739.50 | 778.80 | 86,102 | +40.60(+5.50%) |
Sep 07, 2017 | 744.20 | 747.20 | 733.40 | 738.20 | 51,442 | +1.80(+0.24%) |
Sep 06, 2017 | 738.20 | 746.60 | 729.20 | 736.40 | 79,587 | -18.20(-2.41%) |
Sep 05, 2017 | 753.40 | 757.30 | 741.00 | 754.60 | 105,155 | -32.40(-4.12%) |
Sep 01, 2017 | 794.20 | 807.80 | 786.80 | 787.00 | 75,950 | -5.60(-0.71%) |
Aug 31, 2017 | 820.60 | 821.30 | 783.62 | 792.60 | 93,744 | -48.40(-5.76%) |
Aug 30, 2017 | 835.80 | 844.00 | 813.61 | 841.00 | 72,583 | +14.60(+1.77%) |
Aug 29, 2017 | 830.00 | 846.68 | 821.60 | 826.40 | 69,821 | +6.00(+0.73%) |
Aug 28, 2017 | 798.80 | 837.80 | 797.92 | 820.40 | 69,634 | +30.60(+3.87%) |
Aug 25, 2017 | 798.20 | 800.20 | 786.40 | 789.80 | 45,351 | -4.80(-0.60%) |
Aug 24, 2017 | 787.20 | 813.44 | 785.11 | 794.60 | 55,216 | +21.00(+2.71%) |
Aug 23, 2017 | 793.40 | 797.00 | 770.00 | 773.60 | 46,728 | -18.00(-2.27%) |
Aug 22, 2017 | 793.20 | 801.40 | 781.00 | 791.60 | 34,204 | -9.20(-1.15%) |
Aug 21, 2017 | 778.40 | 812.80 | 772.80 | 800.80 | 86,109 | +36.80(+4.82%) |
Aug 18, 2017 | 815.20 | 827.20 | 761.20 | 764.00 | 112,601 | -55.20(-6.74%) |
Aug 17, 2017 | 834.00 | 837.40 | 813.40 | 819.20 | 46,552 | -8.40(-1.01%) |
Aug 16, 2017 | 796.40 | 830.00 | 780.00 | 827.60 | 96,210 | +27.00(+3.37%) |
Aug 15, 2017 | 815.40 | 820.00 | 797.60 | 800.60 | 72,324 | -4.20(-0.52%) |
Aug 14, 2017 | 766.20 | 806.00 | 753.40 | 804.80 | 89,963 | +40.60(+5.31%) |
Aug 11, 2017 | 781.40 | 789.00 | 758.00 | 764.20 | 67,703 | -12.00(-1.55%) |
Aug 10, 2017 | 729.00 | 778.20 | 727.32 | 776.20 | 110,301 | +35.00(+4.72%) |
Aug 09, 2017 | 745.00 | 757.80 | 740.40 | 741.20 | 57,122 | -14.20(-1.88%) |
Aug 08, 2017 | 758.00 | 762.40 | 740.60 | 755.40 | 78,044 | +6.80(+0.91%) |
Aug 07, 2017 | 760.00 | 771.60 | 745.60 | 748.60 | 74,145 | +4.60(+0.62%) |
Aug 04, 2017 | 757.00 | 767.54 | 739.60 | 744.00 | 96,270 | -16.00(-2.11%) |
Aug 03, 2017 | 732.80 | 765.00 | 730.60 | 760.00 | 83,320 | +17.00(+2.29%) |
Aug 02, 2017 | 752.40 | 771.00 | 739.40 | 743.00 | 94,446 | -8.20(-1.09%) |
Aug 01, 2017 | 739.60 | 776.80 | 738.00 | 751.20 | 96,131 | +29.20(+4.04%) |
Jul 31, 2017 | 743.40 | 753.60 | 718.00 | 722.00 | 79,783 | -17.00(-2.30%) |
Jul 28, 2017 | 751.00 | 752.40 | 735.80 | 739.00 | 80,016 | -18.00(-2.38%) |
Jul 27, 2017 | 762.60 | 775.20 | 753.40 | 757.00 | 68,670 | -13.00(-1.69%) |
Jul 26, 2017 | 782.20 | 798.20 | 765.00 | 770.00 | 96,542 | -27.00(-3.39%) |
Jul 25, 2017 | 818.00 | 825.60 | 795.00 | 797.00 | 92,641 | -54.80(-6.43%) |
Jul 24, 2017 | 858.00 | 861.60 | 848.80 | 851.80 | 63,240 | -27.40(-3.12%) |
Jul 21, 2017 | 842.60 | 884.00 | 841.80 | 879.20 | 100,267 | +43.20(+5.17%) |
Jul 20, 2017 | 808.00 | 838.20 | 806.80 | 836.00 | 62,454 | +13.60(+1.65%) |
Jul 19, 2017 | 841.40 | 842.00 | 817.00 | 822.40 | 84,790 | -23.20(-2.74%) |
Jul 18, 2017 | 836.40 | 860.60 | 834.60 | 845.60 | 50,341 | -16.40(-1.90%) |
Jul 17, 2017 | 847.00 | 863.00 | 838.80 | 862.00 | 49,146 | +22.20(+2.64%) |
Jul 14, 2017 | 849.60 | 859.20 | 838.40 | 839.80 | 60,968 | -21.60(-2.51%) |
Jul 13, 2017 | 877.40 | 880.78 | 853.80 | 861.40 | 49,783 | -25.40(-2.86%) |
Jul 12, 2017 | 861.00 | 899.00 | 845.00 | 886.80 | 87,984 | -11.40(-1.27%) |
Jul 11, 2017 | 933.00 | 936.60 | 890.40 | 898.20 | 63,985 | -28.20(-3.04%) |
Jul 10, 2017 | 946.80 | 948.80 | 909.20 | 926.40 | 49,044 | -6.60(-0.71%) |
Jul 07, 2017 | 919.20 | 952.50 | 916.00 | 933.00 | 76,377 | +39.20(+4.39%) |
Jul 06, 2017 | 869.20 | 898.60 | 845.00 | 893.80 | 84,727 | -10.40(-1.15%) |
Jul 05, 2017 | 849.40 | 908.20 | 848.00 | 904.20 | 77,123 | +61.00(+7.23%) |
Jul 03, 2017 | 854.60 | 854.60 | 839.60 | 843.20 | 28,117 | -21.00(-2.43%) |
Jun 30, 2017 | 896.00 | 903.60 | 862.40 | 864.20 | 53,125 | -52.40(-5.72%) |
Jun 29, 2017 | 907.80 | 923.80 | 892.60 | 916.60 | 60,523 | -3.60(-0.39%) |
Jun 28, 2017 | 944.40 | 953.20 | 918.00 | 920.20 | 63,681 | -22.00(-2.33%) |
Jun 27, 2017 | 964.40 | 967.70 | 934.00 | 942.20 | 49,759 | -35.40(-3.62%) |
Jun 26, 2017 | 991.00 | 1016 | 974.20 | 977.60 | 57,555 | -15.20(-1.53%) |
Jun 23, 2017 | 1011 | 1022 | 989.00 | 992.80 | 35,470 | -19.40(-1.92%) |
Jun 22, 2017 | 1010 | 1016 | 985.40 | 1012 | 42,592 | -17.60(-1.71%) |
Jun 21, 2017 | 973.40 | 1043 | 943.60 | 1030 | 88,902 | +52.40(+5.36%) |
Jun 20, 2017 | 981.60 | 999.48 | 972.55 | 977.40 | 51,269 | +37.00(+3.93%) |
Jun 19, 2017 | 910.40 | 942.80 | 905.80 | 940.40 | 73,768 | +21.20(+2.31%) |
Jun 16, 2017 | 915.20 | 927.20 | 914.20 | 919.20 | 29,837 | -12.00(-1.29%) |
Jun 15, 2017 | 925.00 | 933.39 | 919.00 | 931.20 | 32,259 | +11.20(+1.22%) |
Jun 14, 2017 | 868.80 | 926.20 | 856.42 | 920.00 | 103,476 | +64.20(+7.50%) |
Jun 13, 2017 | 873.20 | 888.40 | 853.20 | 855.80 | 52,143 | -13.80(-1.59%) |
Jun 12, 2017 | 852.40 | 872.12 | 844.80 | 869.60 | 42,990 | -6.00(-0.69%) |
Jun 09, 2017 | 886.00 | 889.40 | 865.60 | 875.60 | 31,386 | -10.40(-1.17%) |
Jun 08, 2017 | 893.60 | 896.54 | 867.00 | 886.00 | 64,585 | +5.80(+0.66%) |
Jun 07, 2017 | 820.00 | 884.00 | 814.60 | 880.20 | 114,478 | +82.00(+10.27%) |
Jun 06, 2017 | 837.20 | 838.40 | 795.80 | 798.20 | 89,186 | -29.80(-3.60%) |
Jun 05, 2017 | 840.00 | 846.00 | 824.60 | 828.00 | 81,343 | +13.20(+1.62%) |
Jun 02, 2017 | 823.40 | 836.76 | 805.40 | 814.80 | 83,093 | +7.60(+0.94%) |
Jun 01, 2017 | 793.60 | 808.40 | 769.60 | 807.20 | 87,747 | +6.40(+0.80%) |
May 31, 2017 | 797.00 | 815.40 | 788.80 | 800.80 | 117,637 | +41.20(+5.42%) |
May 30, 2017 | 769.00 | 775.80 | 751.40 | 759.60 | 56,568 | +5.60(+0.74%) |
May 26, 2017 | 776.60 | 783.60 | 751.20 | 754.00 | 103,735 | -34.80(-4.41%) |
May 25, 2017 | 727.20 | 795.40 | 717.20 | 788.80 | 205,554 | +74.60(+10.45%) |
May 24, 2017 | 713.20 | 722.20 | 700.50 | 714.20 | 49,849 | +5.40(+0.76%) |
May 23, 2017 | 716.20 | 722.61 | 708.00 | 708.80 | 66,836 | -14.00(-1.94%) |
May 22, 2017 | 721.80 | 727.60 | 714.80 | 722.80 | 57,295 | -9.20(-1.26%) |
May 19, 2017 | 744.00 | 745.00 | 729.40 | 732.00 | 69,651 | -33.00(-4.31%) |
May 18, 2017 | 785.40 | 788.03 | 756.40 | 765.00 | 69,511 | -10.00(-1.29%) |
May 17, 2017 | 773.80 | 788.40 | 758.80 | 775.00 | 82,759 | -12.60(-1.60%) |
May 16, 2017 | 769.80 | 789.60 | 763.20 | 787.60 | 43,121 | +11.20(+1.44%) |
May 15, 2017 | 760.80 | 783.60 | 760.00 | 776.40 | 66,685 | -35.80(-4.41%) |
May 12, 2017 | 812.00 | 828.80 | 808.60 | 812.20 | 44,489 | -2.20(-0.27%) |
May 11, 2017 | 807.00 | 821.40 | 799.00 | 814.40 | 71,551 | -13.00(-1.57%) |
May 10, 2017 | 857.80 | 860.80 | 813.40 | 827.40 | 105,832 | -54.00(-6.13%) |
May 09, 2017 | 871.00 | 896.80 | 864.40 | 881.40 | 105,588 | +17.60(+2.04%) |
May 08, 2017 | 867.60 | 890.00 | 849.80 | 863.80 | 69,822 | -3.00(-0.35%) |
May 05, 2017 | 902.00 | 902.00 | 854.60 | 866.80 | 145,898 | -37.20(-4.12%) |
May 04, 2017 | 856.20 | 907.80 | 855.00 | 904.00 | 129,001 | +79.20(+9.60%) |
May 03, 2017 | 823.60 | 840.20 | 814.60 | 824.80 | 64,730 | -3.00(-0.36%) |
May 02, 2017 | 792.00 | 838.40 | 791.60 | 827.80 | 91,011 | +35.20(+4.44%) |
May 01, 2017 | 789.40 | 799.20 | 785.60 | 792.60 | 41,965 | +10.60(+1.36%) |
Apr 28, 2017 | 772.60 | 792.00 | 766.40 | 782.00 | 58,950 | +3.00(+0.39%) |
Apr 27, 2017 | 796.20 | 808.80 | 777.00 | 779.00 | 88,204 | +1.60(+0.21%) |
Apr 26, 2017 | 781.40 | 783.40 | 749.40 | 777.40 | 108,260 | +15.40(+2.02%) |
Apr 25, 2017 | 782.40 | 789.60 | 760.00 | 762.00 | 69,242 | -16.60(-2.13%) |
Apr 24, 2017 | 773.00 | 784.23 | 770.00 | 778.60 | 103,028 | +10.20(+1.33%) |
Apr 21, 2017 | 737.00 | 778.40 | 736.42 | 768.40 | 177,108 | +31.20(+4.23%) |
Apr 20, 2017 | 731.80 | 740.84 | 718.60 | 737.20 | 121,330 | +10.60(+1.46%) |
Apr 19, 2017 | 677.80 | 739.40 | 675.40 | 726.60 | 217,399 | +51.40(+7.61%) |
Apr 18, 2017 | 680.60 | 688.00 | 668.80 | 675.20 | 79,226 | +1.20(+0.18%) |
Apr 17, 2017 | 665.60 | 675.40 | 663.60 | 674.00 | 41,424 | +8.20(+1.23%) |
Apr 13, 2017 | 660.00 | 669.20 | 657.54 | 665.80 | 62,947 | -2.80(-0.42%) |
Apr 12, 2017 | 654.40 | 672.00 | 650.60 | 668.60 | 86,870 | +6.20(+0.94%) |
Apr 11, 2017 | 666.20 | 674.98 | 657.40 | 662.40 | 149,645 | -3.60(-0.54%) |
Apr 10, 2017 | 673.20 | 677.29 | 665.00 | 666.00 | 69,680 | -22.60(-3.28%) |
Apr 07, 2017 | 697.00 | 699.57 | 686.60 | 688.60 | 62,756 | -13.60(-1.94%) |
Apr 06, 2017 | 705.40 | 708.60 | 699.00 | 702.20 | 66,954 | -23.00(-3.17%) |
Apr 05, 2017 | 702.00 | 729.20 | 697.20 | 725.20 | 123,683 | +5.40(+0.75%) |
Apr 04, 2017 | 733.00 | 737.38 | 717.10 | 719.80 | 91,859 | -23.80(-3.20%) |
Apr 03, 2017 | 734.40 | 747.40 | 732.64 | 743.60 | 58,068 | +12.20(+1.67%) |
Mar 31, 2017 | 748.40 | 748.80 | 728.40 | 731.40 | 82,416 | -9.40(-1.27%) |
Mar 30, 2017 | 755.20 | 760.35 | 737.96 | 740.80 | 129,265 | -29.80(-3.87%) |
Mar 29, 2017 | 801.80 | 801.80 | 766.60 | 770.60 | 128,660 | -35.60(-4.42%) |
Mar 28, 2017 | 812.00 | 815.70 | 792.60 | 806.20 | 117,417 | -18.60(-2.26%) |
Mar 27, 2017 | 843.00 | 849.60 | 823.40 | 824.80 | 70,796 | +8.60(+1.05%) |
Mar 24, 2017 | 823.40 | 834.00 | 815.30 | 816.20 | 58,947 | -12.40(-1.50%) |
Mar 23, 2017 | 824.60 | 832.40 | 820.00 | 828.60 | 46,688 | +15.80(+1.94%) |
Mar 22, 2017 | 828.40 | 850.20 | 807.84 | 812.80 | 127,889 | +1.00(+0.12%) |
Mar 21, 2017 | 784.80 | 818.20 | 778.80 | 811.80 | 103,180 | +24.20(+3.07%) |
Mar 20, 2017 | 791.60 | 795.82 | 775.40 | 787.60 | 86,171 | +9.80(+1.26%) |
Mar 17, 2017 | 767.00 | 781.12 | 765.80 | 777.80 | 51,913 | +3.20(+0.41%) |
Mar 16, 2017 | 771.60 | 785.60 | 770.20 | 774.60 | 92,752 | +1.40(+0.18%) |
Mar 15, 2017 | 784.80 | 793.80 | 767.80 | 773.20 | 213,976 | -27.80(-3.47%) |
Mar 14, 2017 | 816.00 | 829.00 | 799.40 | 801.00 | 157,013 | +12.00(+1.52%) |
Mar 13, 2017 | 787.40 | 797.40 | 779.60 | 789.00 | 107,306 | +2.00(+0.25%) |
Mar 10, 2017 | 754.40 | 792.20 | 753.80 | 787.00 | 192,280 | +36.40(+4.85%) |
Mar 09, 2017 | 747.80 | 781.60 | 745.60 | 750.60 | 310,480 | +17.40(+2.37%) |
Mar 08, 2017 | 681.80 | 739.00 | 670.40 | 733.20 | 222,105 | +68.80(+10.36%) |
Mar 07, 2017 | 651.20 | 665.40 | 651.00 | 664.40 | 67,858 | +2.20(+0.33%) |
Mar 06, 2017 | 658.60 | 667.00 | 654.60 | 662.20 | 72,105 | -0.80(-0.12%) |
Mar 03, 2017 | 675.20 | 675.80 | 659.40 | 663.00 | 53,249 | -14.00(-2.07%) |
Mar 02, 2017 | 672.80 | 679.60 | 664.40 | 677.00 | 85,342 | +26.00(+3.99%) |
Mar 01, 2017 | 640.00 | 652.20 | 636.60 | 651.00 | 94,753 | +5.00(+0.77%) |
Feb 28, 2017 | 657.60 | 665.40 | 645.60 | 646.00 | 108,875 | +0.20(+0.03%) |
Feb 27, 2017 | 637.00 | 647.80 | 636.31 | 645.80 | 53,940 | -1.80(-0.28%) |
Feb 24, 2017 | 650.00 | 650.20 | 643.00 | 647.60 | 86,247 | +5.40(+0.84%) |
Feb 23, 2017 | 633.20 | 645.60 | 627.98 | 642.20 | 168,345 | -16.40(-2.49%) |
Feb 22, 2017 | 658.80 | 664.20 | 656.60 | 658.60 | 83,868 | +16.40(+2.55%) |
Feb 21, 2017 | 631.60 | 645.40 | 631.60 | 642.20 | 160,389 | -13.40(-2.04%) |
Feb 17, 2017 | 655.60 | 655.60 | 655.60 | 0 | +0.40(+0.06%) | |
Feb 16, 2017 | 651.40 | 671.20 | 650.00 | 655.20 | 88,335 | -5.00(-0.76%) |
Feb 15, 2017 | 662.80 | 664.00 | 649.00 | 660.20 | 99,265 | +3.60(+0.55%) |
Feb 14, 2017 | 644.80 | 659.40 | 644.60 | 656.60 | 76,922 | -5.40(-0.82%) |
Feb 13, 2017 | 657.20 | 665.00 | 654.00 | 662.00 | 102,481 | +21.00(+3.28%) |
Feb 10, 2017 | 640.80 | 645.60 | 635.00 | 641.00 | 157,253 | -19.80(-3.00%) |
Feb 09, 2017 | 657.60 | 667.40 | 656.40 | 660.80 | 60,933 | -14.00(-2.07%) |
Feb 08, 2017 | 688.80 | 698.00 | 669.00 | 674.80 | 112,309 | -3.60(-0.53%) |
Feb 07, 2017 | 678.80 | 689.40 | 676.00 | 678.40 | 115,759 | +21.40(+3.26%) |
Feb 06, 2017 | 643.20 | 662.56 | 640.20 | 657.00 | 91,785 | +17.00(+2.66%) |
Feb 03, 2017 | 646.00 | 648.62 | 632.20 | 640.00 | 89,240 | -2.60(-0.40%) |
Feb 02, 2017 | 637.20 | 652.20 | 634.41 | 642.60 | 108,228 | -4.40(-0.68%) |
Feb 01, 2017 | 654.40 | 665.60 | 639.60 | 647.00 | 181,594 | -18.60(-2.79%) |
Jan 31, 2017 | 657.60 | 671.60 | 647.61 | 665.60 | 99,420 | -4.40(-0.66%) |
Jan 30, 2017 | 663.20 | 674.41 | 662.40 | 670.00 | 44,975 | +12.00(+1.82%) |
Jan 27, 2017 | 657.40 | 671.80 | 652.60 | 658.00 | 103,945 | +15.20(+2.36%) |
Jan 26, 2017 | 653.60 | 655.47 | 637.00 | 642.80 | 128,755 | -24.40(-3.66%) |
Jan 25, 2017 | 671.00 | 673.40 | 652.00 | 667.20 | 95,293 | +5.20(+0.79%) |
Jan 24, 2017 | 662.40 | 662.87 | 649.80 | 662.00 | 73,248 | -5.60(-0.84%) |
Jan 23, 2017 | 680.00 | 680.80 | 661.80 | 667.60 | 81,615 | +7.60(+1.15%) |
Jan 20, 2017 | 651.80 | 661.20 | 647.00 | 660.00 | 98,152 | -26.20(-3.82%) |
Jan 19, 2017 | 678.00 | 695.38 | 673.00 | 686.20 | 61,429 | -0.80(-0.12%) |
Jan 18, 2017 | 685.60 | 697.40 | 665.40 | 687.00 | 85,333 | +28.20(+4.28%) |
Jan 17, 2017 | 637.60 | 661.00 | 636.20 | 658.80 | 75,176 | -0.80(-0.12%) |
Jan 13, 2017 | 659.60 | 659.60 | 659.60 | 0 | +14.20(+2.20%) | |
Jan 12, 2017 | 638.60 | 652.60 | 636.00 | 645.40 | 85,787 | -19.80(-2.98%) |
Jan 11, 2017 | 686.40 | 703.70 | 651.30 | 665.20 | 184,714 | -37.30(-5.31%) |
Jan 10, 2017 | 668.60 | 703.50 | 667.50 | 702.50 | 97,782 | +28.90(+4.29%) |
Jan 09, 2017 | 651.90 | 676.30 | 651.20 | 673.60 | 110,371 | +38.50(+6.06%) |
Jan 06, 2017 | 627.80 | 642.40 | 622.30 | 635.10 | 84,189 | +1.70(+0.27%) |
Jan 05, 2017 | 633.00 | 654.00 | 622.50 | 633.40 | 136,010 | -13.20(-2.04%) |
Jan 04, 2017 | 662.90 | 669.80 | 640.30 | 646.60 | 72,220 | -14.60(-2.21%) |
Jan 03, 2017 | 604.00 | 669.40 | 602.47 | 661.20 | 185,750 | +28.20(+4.45%) |
Dec 30, 2016 | 633.00 | 633.00 | 633.00 | 0 | +0.40(+0.06%) | |
Dec 29, 2016 | 629.30 | 636.20 | 623.00 | 632.60 | 85,852 | +2.10(+0.33%) |
Dec 28, 2016 | 627.80 | 631.50 | 621.10 | 630.50 | 81,954 | -2.10(-0.33%) |
Dec 27, 2016 | 641.90 | 641.90 | 627.00 | 632.60 | 62,984 | -19.30(-2.96%) |
Dec 23, 2016 | 651.90 | 651.90 | 651.90 | 0 | -10.00(-1.51%) | |
Dec 22, 2016 | 659.00 | 661.90 | 648.78 | 661.90 | 64,614 | -2.90(-0.44%) |
Dec 21, 2016 | 644.30 | 668.47 | 641.90 | 664.80 | 118,206 | +17.80(+2.75%) |
Dec 20, 2016 | 640.00 | 650.80 | 636.00 | 647.00 | 99,392 | -13.60(-2.06%) |
Dec 19, 2016 | 656.60 | 662.40 | 648.40 | 660.60 | 77,337 | +7.60(+1.16%) |
Dec 16, 2016 | 664.80 | 670.35 | 649.77 | 653.00 | 132,932 | -21.60(-3.20%) |
Dec 15, 2016 | 693.10 | 695.22 | 665.20 | 674.60 | 122,396 | -3.20(-0.47%) |
Dec 14, 2016 | 652.20 | 680.60 | 636.76 | 677.80 | 223,935 | +39.80(+6.24%) |
Dec 13, 2016 | 630.60 | 649.00 | 629.00 | 638.00 | 141,316 | -11.60(-1.79%) |
Dec 12, 2016 | 618.40 | 653.40 | 613.50 | 649.60 | 176,961 | -23.20(-3.45%) |
Dec 09, 2016 | 672.20 | 680.29 | 669.10 | 672.80 | 114,184 | -16.40(-2.38%) |
Dec 08, 2016 | 707.90 | 718.53 | 688.00 | 689.20 | 206,451 | -25.20(-3.53%) |
Dec 07, 2016 | 707.00 | 719.00 | 696.60 | 714.40 | 182,039 | +22.40(+3.24%) |
Dec 06, 2016 | 698.70 | 703.40 | 684.00 | 692.00 | 137,332 | +8.40(+1.23%) |
Dec 05, 2016 | 654.70 | 684.70 | 652.80 | 683.60 | 123,410 | +12.40(+1.85%) |
Dec 02, 2016 | 678.10 | 688.60 | 667.10 | 671.20 | 145,223 | -18.70(-2.71%) |
Dec 01, 2016 | 690.00 | 697.00 | 663.10 | 689.90 | 239,717 | -51.40(-6.93%) |
Nov 30, 2016 | 788.30 | 789.30 | 715.00 | 741.30 | 315,743 | -158.50(-17.62%) |
Nov 29, 2016 | 893.50 | 913.30 | 885.27 | 899.80 | 129,043 | +58.80(+6.99%) |
Nov 28, 2016 | 834.50 | 855.00 | 813.60 | 841.00 | 112,254 | -18.40(-2.14%) |
Nov 25, 2016 | 833.50 | 867.80 | 827.37 | 859.40 | 49,547 | +51.20(+6.34%) |
Nov 23, 2016 | 808.20 | 808.20 | 808.20 | 0 | -5.00(-0.61%) | |
Nov 22, 2016 | 799.50 | 835.00 | 788.80 | 813.20 | 96,342 | +18.90(+2.38%) |
Nov 21, 2016 | 821.70 | 828.30 | 789.50 | 794.30 | 94,494 | -76.50(-8.79%) |
Nov 18, 2016 | 882.80 | 904.40 | 867.61 | 870.80 | 44,442 | -32.90(-3.64%) |
Nov 17, 2016 | 851.00 | 904.20 | 841.98 | 903.70 | 61,366 | +18.90(+2.14%) |
Nov 16, 2016 | 878.40 | 897.00 | 847.00 | 884.80 | 60,351 | +19.00(+2.19%) |
Nov 15, 2016 | 916.40 | 917.53 | 857.80 | 865.80 | 77,189 | -93.80(-9.77%) |
Nov 14, 2016 | 987.70 | 1021 | 957.80 | 959.60 | 71,419 | -19.30(-1.97%) |
Nov 11, 2016 | 960.10 | 985.00 | 956.21 | 978.90 | 51,631 | +51.20(+5.52%) |
Nov 10, 2016 | 919.00 | 928.20 | 902.20 | 927.70 | 31,062 | +41.90(+4.73%) |
Nov 09, 2016 | 912.50 | 931.20 | 871.90 | 885.80 | 73,902 | -34.50(-3.75%) |
Nov 08, 2016 | 928.30 | 935.00 | 894.80 | 920.30 | 35,090 | +8.50(+0.93%) |
Nov 07, 2016 | 930.40 | 950.00 | 911.80 | 911.80 | 55,834 | -34.90(-3.69%) |
Nov 04, 2016 | 948.30 | 971.00 | 919.20 | 946.70 | 97,295 | +21.50(+2.32%) |
Nov 03, 2016 | 899.90 | 937.50 | 893.29 | 925.20 | 52,121 | +33.60(+3.77%) |
Nov 02, 2016 | 881.20 | 914.00 | 870.00 | 891.60 | 77,550 | +46.20(+5.46%) |