Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 269.50 | 269.50 | 236.25 | 259.00 | 23,125 | -14.00(-5.13%) |
Apr 27, 2017 | 280.00 | 280.00 | 269.50 | 273.00 | 6,161 | +0.00(+0.00%) |
Apr 26, 2017 | 280.00 | 280.00 | 273.00 | 273.00 | 7,428 | -7.00(-2.50%) |
Apr 25, 2017 | 280.00 | 283.50 | 276.50 | 280.00 | 6,610 | +0.00(+0.00%) |
Apr 24, 2017 | 276.50 | 283.50 | 269.50 | 280.00 | 20,258 | +10.50(+3.90%) |
Apr 21, 2017 | 259.00 | 273.00 | 246.64 | 269.50 | 64,156 | -38.50(-12.50%) |
Apr 20, 2017 | 315.00 | 318.50 | 304.50 | 308.00 | 5,891 | -7.00(-2.22%) |
Apr 19, 2017 | 311.50 | 315.00 | 308.00 | 315.00 | 1,650 | +3.50(+1.12%) |
Apr 18, 2017 | 315.00 | 316.75 | 311.50 | 311.50 | 2,401 | -7.00(-2.20%) |
Apr 17, 2017 | 322.00 | 325.15 | 315.00 | 318.50 | 2,801 | +0.00(+0.00%) |
Apr 13, 2017 | 315.00 | 322.00 | 308.00 | 318.50 | 3,369 | +3.50(+1.11%) |
Apr 12, 2017 | 315.00 | 318.50 | 311.50 | 315.00 | 3,264 | +0.00(+0.00%) |
Apr 11, 2017 | 322.00 | 322.00 | 315.00 | 315.00 | 2,296 | -7.00(-2.17%) |
Apr 10, 2017 | 325.50 | 329.00 | 318.50 | 322.00 | 2,702 | -3.50(-1.08%) |
Apr 07, 2017 | 325.50 | 325.50 | 315.00 | 325.50 | 3,433 | +3.50(+1.09%) |
Apr 06, 2017 | 322.00 | 325.15 | 315.00 | 322.00 | 2,576 | +0.00(+0.00%) |
Apr 05, 2017 | 315.00 | 325.50 | 311.50 | 322.00 | 6,334 | +7.00(+2.22%) |
Apr 04, 2017 | 308.00 | 325.50 | 308.00 | 315.00 | 7,586 | +7.00(+2.27%) |
Apr 03, 2017 | 301.00 | 322.00 | 301.00 | 308.00 | 8,649 | +10.50(+3.53%) |
Mar 31, 2017 | 301.00 | 304.50 | 294.00 | 297.50 | 2,937 | +0.00(+0.00%) |
Mar 30, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,990 | +0.00(+0.00%) |
Mar 29, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,484 | +0.00(+0.00%) |
Mar 28, 2017 | 294.00 | 304.50 | 290.50 | 297.50 | 3,503 | +0.00(+0.00%) |
Mar 27, 2017 | 297.50 | 301.00 | 290.50 | 297.50 | 2,080 | -3.50(-1.16%) |
Mar 24, 2017 | 301.00 | 303.80 | 294.00 | 301.00 | 2,563 | +7.00(+2.38%) |
Mar 23, 2017 | 315.00 | 315.00 | 290.50 | 294.00 | 4,713 | -17.50(-5.62%) |
Mar 22, 2017 | 308.00 | 315.00 | 283.50 | 311.50 | 9,832 | +10.50(+3.49%) |
Mar 21, 2017 | 318.50 | 318.50 | 297.50 | 301.00 | 3,060 | -7.00(-2.27%) |
Mar 20, 2017 | 325.50 | 325.50 | 297.50 | 308.00 | 5,044 | -10.50(-3.30%) |
Mar 17, 2017 | 311.50 | 325.50 | 308.00 | 318.50 | 3,140 | +7.00(+2.25%) |
Mar 16, 2017 | 325.50 | 325.50 | 308.00 | 311.50 | 4,626 | -7.00(-2.20%) |
Mar 15, 2017 | 311.50 | 318.50 | 297.50 | 318.50 | 4,421 | +7.00(+2.25%) |
Mar 14, 2017 | 336.00 | 336.00 | 307.30 | 311.50 | 8,789 | -10.50(-3.26%) |
Mar 13, 2017 | 308.00 | 322.00 | 301.00 | 322.00 | 4,021 | +17.50(+5.75%) |
Mar 10, 2017 | 315.00 | 318.50 | 297.50 | 304.50 | 7,919 | -7.00(-2.25%) |
Mar 09, 2017 | 311.50 | 318.50 | 306.60 | 311.50 | 11,278 | +10.50(+3.49%) |
Mar 08, 2017 | 287.00 | 311.50 | 283.50 | 301.00 | 26,803 | +21.00(+7.50%) |
Mar 07, 2017 | 269.50 | 287.00 | 262.50 | 280.00 | 12,445 | +17.50(+6.67%) |
Mar 06, 2017 | 248.50 | 273.00 | 248.50 | 262.50 | 6,401 | +12.25(+4.90%) |
Mar 03, 2017 | 245.00 | 252.00 | 241.50 | 250.25 | 3,579 | +5.25(+2.14%) |
Mar 02, 2017 | 252.00 | 252.00 | 245.00 | 245.00 | 2,375 | +0.00(+0.00%) |
Mar 01, 2017 | 245.00 | 252.00 | 238.00 | 245.00 | 2,710 | +3.50(+1.45%) |
Feb 28, 2017 | 231.00 | 245.00 | 231.00 | 241.50 | 4,518 | +10.50(+4.55%) |
Feb 27, 2017 | 227.50 | 234.50 | 224.00 | 231.00 | 3,460 | +3.50(+1.54%) |
Feb 24, 2017 | 231.00 | 234.50 | 227.50 | 227.50 | 2,146 | -7.00(-2.99%) |
Feb 23, 2017 | 238.00 | 245.00 | 227.50 | 234.50 | 2,931 | -3.50(-1.47%) |
Feb 22, 2017 | 241.50 | 241.50 | 231.00 | 238.00 | 1,430 | -7.00(-2.86%) |
Feb 21, 2017 | 245.00 | 248.50 | 238.00 | 245.00 | 2,500 | +0.00(+0.00%) |
Feb 17, 2017 | 245.00 | 245.00 | 245.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 252.00 | 252.00 | 231.00 | 245.00 | 5,494 | -3.50(-1.41%) |
Feb 15, 2017 | 252.00 | 259.00 | 238.00 | 248.50 | 3,146 | +0.00(+0.00%) |
Feb 14, 2017 | 234.50 | 255.50 | 231.00 | 248.50 | 8,962 | +14.00(+5.97%) |
Feb 13, 2017 | 227.50 | 234.50 | 224.00 | 234.50 | 3,461 | +7.00(+3.08%) |
Feb 10, 2017 | 231.00 | 231.00 | 224.00 | 227.50 | 4,242 | +3.50(+1.56%) |
Feb 09, 2017 | 224.00 | 227.50 | 220.50 | 224.00 | 3,558 | +0.00(+0.00%) |
Feb 08, 2017 | 220.50 | 227.50 | 217.00 | 224.00 | 2,607 | +3.50(+1.59%) |
Feb 07, 2017 | 217.00 | 224.00 | 217.00 | 220.50 | 1,661 | +3.50(+1.61%) |
Feb 06, 2017 | 220.50 | 229.25 | 213.85 | 217.00 | 6,452 | +0.00(+0.00%) |
Feb 03, 2017 | 217.00 | 220.50 | 213.50 | 217.00 | 3,201 | +0.00(+0.00%) |
Feb 02, 2017 | 213.50 | 217.00 | 210.00 | 217.00 | 2,635 | +3.50(+1.64%) |
Feb 01, 2017 | 217.00 | 217.00 | 210.00 | 213.50 | 1,599 | -3.50(-1.61%) |
Jan 31, 2017 | 217.00 | 217.00 | 210.00 | 217.00 | 4,256 | +0.00(+0.00%) |
Jan 30, 2017 | 220.50 | 220.50 | 213.50 | 217.00 | 3,102 | -3.50(-1.59%) |
Jan 27, 2017 | 224.00 | 224.00 | 217.00 | 220.50 | 1,100 | -3.50(-1.56%) |
Jan 26, 2017 | 224.00 | 227.50 | 220.50 | 224.00 | 2,144 | +1.75(+0.79%) |
Jan 25, 2017 | 213.50 | 224.00 | 210.00 | 222.25 | 2,368 | +8.75(+4.10%) |
Jan 24, 2017 | 220.50 | 224.00 | 210.00 | 213.50 | 2,727 | -3.50(-1.61%) |
Jan 23, 2017 | 217.00 | 218.74 | 210.00 | 217.00 | 1,718 | -3.50(-1.59%) |
Jan 20, 2017 | 217.00 | 220.50 | 206.50 | 220.50 | 4,106 | +7.00(+3.28%) |
Jan 19, 2017 | 227.50 | 236.96 | 196.00 | 213.50 | 14,057 | +3.50(+1.67%) |
Jan 18, 2017 | 213.50 | 217.00 | 206.50 | 210.00 | 2,817 | -5.25(-2.44%) |
Jan 17, 2017 | 224.00 | 224.00 | 206.85 | 215.25 | 3,325 | -8.75(-3.91%) |
Jan 13, 2017 | 224.00 | 224.00 | 224.00 | 0 | -3.50(-1.54%) | |
Jan 12, 2017 | 238.00 | 241.50 | 224.00 | 227.50 | 5,003 | -10.50(-4.41%) |
Jan 11, 2017 | 241.50 | 248.50 | 234.50 | 238.00 | 6,487 | -3.50(-1.45%) |
Jan 10, 2017 | 231.00 | 241.50 | 227.50 | 241.50 | 5,742 | +10.50(+4.55%) |
Jan 09, 2017 | 231.00 | 232.75 | 220.50 | 231.00 | 4,597 | +0.00(+0.00%) |
Jan 06, 2017 | 224.00 | 233.21 | 221.38 | 231.00 | 5,418 | +7.00(+3.12%) |
Jan 05, 2017 | 227.50 | 227.50 | 224.00 | 224.00 | 1,969 | +0.00(+0.00%) |
Jan 04, 2017 | 227.50 | 227.50 | 224.00 | 224.00 | 3,350 | -3.50(-1.54%) |
Jan 03, 2017 | 220.50 | 227.50 | 211.75 | 227.50 | 5,582 | +7.00(+3.17%) |
Dec 30, 2016 | 220.50 | 220.50 | 220.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 220.50 | 224.78 | 217.00 | 220.50 | 2,498 | +3.50(+1.61%) |
Dec 28, 2016 | 213.50 | 224.00 | 199.50 | 217.00 | 4,342 | +0.00(+0.00%) |
Dec 27, 2016 | 203.00 | 220.50 | 203.00 | 217.00 | 5,103 | +17.50(+8.77%) |
Dec 23, 2016 | 199.50 | 199.50 | 199.50 | 0 | +10.50(+5.56%) | |
Dec 22, 2016 | 189.00 | 199.50 | 182.00 | 189.00 | 2,973 | +3.50(+1.89%) |
Dec 21, 2016 | 196.00 | 206.50 | 178.50 | 185.50 | 8,288 | -10.50(-5.36%) |
Dec 20, 2016 | 210.00 | 210.00 | 192.50 | 196.00 | 2,695 | -3.50(-1.75%) |
Dec 19, 2016 | 210.00 | 220.50 | 199.50 | 199.50 | 3,547 | -14.00(-6.56%) |
Dec 16, 2016 | 224.00 | 231.00 | 210.00 | 213.50 | 4,226 | -7.00(-3.17%) |
Dec 15, 2016 | 210.00 | 220.50 | 203.00 | 220.50 | 5,052 | +7.00(+3.28%) |
Dec 14, 2016 | 231.00 | 234.50 | 213.50 | 213.50 | 7,165 | -10.50(-4.69%) |
Dec 13, 2016 | 206.50 | 234.50 | 206.50 | 224.00 | 14,094 | +17.50(+8.47%) |
Dec 12, 2016 | 199.50 | 206.50 | 199.50 | 206.50 | 1,514 | +7.00(+3.51%) |
Dec 09, 2016 | 192.50 | 203.00 | 189.00 | 199.50 | 3,905 | +7.00(+3.64%) |
Dec 08, 2016 | 196.00 | 202.65 | 192.50 | 192.50 | 2,274 | -7.00(-3.51%) |
Dec 07, 2016 | 203.00 | 204.75 | 199.50 | 199.50 | 981 | -7.00(-3.39%) |
Dec 06, 2016 | 203.00 | 210.00 | 196.00 | 206.50 | 1,534 | +3.50(+1.72%) |
Dec 05, 2016 | 192.50 | 203.00 | 192.50 | 203.00 | 1,713 | +7.00(+3.57%) |
Dec 02, 2016 | 199.50 | 206.50 | 196.00 | 196.00 | 904 | -3.50(-1.75%) |
Dec 01, 2016 | 196.00 | 203.00 | 195.65 | 199.50 | 1,416 | +3.50(+1.79%) |
Nov 30, 2016 | 199.50 | 206.50 | 196.00 | 196.00 | 1,086 | -3.50(-1.75%) |
Nov 29, 2016 | 199.50 | 206.50 | 199.50 | 199.50 | 1,504 | +0.00(+0.00%) |
Nov 28, 2016 | 203.00 | 210.00 | 199.50 | 199.50 | 1,188 | -7.00(-3.39%) |
Nov 25, 2016 | 210.00 | 210.00 | 203.00 | 206.50 | 698 | +3.50(+1.72%) |
Nov 23, 2016 | 203.00 | 203.00 | 203.00 | 0 | -3.50(-1.69%) | |
Nov 22, 2016 | 210.00 | 210.00 | 203.00 | 206.50 | 1,875 | +0.00(+0.00%) |
Nov 21, 2016 | 203.00 | 213.50 | 203.00 | 206.50 | 1,870 | +5.25(+2.61%) |
Nov 18, 2016 | 196.00 | 206.15 | 192.50 | 201.25 | 1,527 | +8.75(+4.55%) |
Nov 17, 2016 | 196.00 | 196.00 | 192.50 | 192.50 | 1,390 | +0.00(+0.00%) |
Nov 16, 2016 | 192.50 | 201.22 | 192.50 | 192.50 | 1,527 | -3.50(-1.79%) |
Nov 15, 2016 | 196.00 | 203.70 | 189.00 | 196.00 | 5,197 | -7.00(-3.45%) |
Nov 14, 2016 | 196.00 | 206.50 | 196.00 | 203.00 | 2,218 | +7.00(+3.57%) |
Nov 11, 2016 | 192.50 | 199.50 | 189.35 | 196.00 | 1,085 | +3.50(+1.82%) |
Nov 10, 2016 | 203.00 | 203.00 | 189.00 | 192.50 | 1,913 | -3.50(-1.79%) |
Nov 09, 2016 | 189.00 | 189.35 | 185.50 | 196.00 | 2,728 | +3.50(+1.82%) |
Nov 08, 2016 | 178.50 | 192.50 | 178.50 | 192.50 | 1,098 | +14.00(+7.84%) |
Nov 07, 2016 | 182.00 | 196.00 | 178.50 | 178.50 | 2,336 | +0.00(+0.00%) |
Nov 04, 2016 | 175.00 | 189.00 | 175.00 | 178.50 | 1,124 | +3.50(+2.00%) |
Nov 03, 2016 | 178.50 | 182.00 | 175.00 | 175.00 | 1,513 | +0.00(+0.00%) |
Nov 02, 2016 | 175.00 | 182.00 | 175.00 | 175.00 | 1,192 | -1.76(-1.00%) |
Nov 01, 2016 | 178.50 | 185.50 | 175.00 | 176.76 | 961 | -3.49(-1.93%) |
Oct 31, 2016 | 185.50 | 189.00 | 178.50 | 180.25 | 1,862 | -8.75(-4.63%) |
Oct 28, 2016 | 171.50 | 195.30 | 171.50 | 189.00 | 4,864 | +14.00(+8.00%) |
Oct 27, 2016 | 189.00 | 189.00 | 168.00 | 175.00 | 4,723 | -14.00(-7.41%) |
Oct 26, 2016 | 196.00 | 196.00 | 185.50 | 189.00 | 8,866 | -7.00(-3.57%) |
Oct 25, 2016 | 199.50 | 199.50 | 185.50 | 196.00 | 1,959 | +7.00(+3.70%) |
Oct 24, 2016 | 199.50 | 203.00 | 182.00 | 189.00 | 3,662 | -7.00(-3.57%) |
Oct 21, 2016 | 197.40 | 197.40 | 193.20 | 196.00 | 1,629 | -1.40(-0.71%) |
Oct 20, 2016 | 196.00 | 198.80 | 190.40 | 197.40 | 1,634 | +3.50(+1.81%) |
Oct 19, 2016 | 193.90 | 195.30 | 190.40 | 193.90 | 1,673 | +1.40(+0.73%) |
Oct 18, 2016 | 196.00 | 207.20 | 191.10 | 192.50 | 1,779 | +0.70(+0.36%) |
Oct 17, 2016 | 196.00 | 196.00 | 187.60 | 191.80 | 2,916 | -2.10(-1.08%) |
Oct 14, 2016 | 198.10 | 201.60 | 192.50 | 193.90 | 3,381 | -6.30(-3.15%) |
Oct 13, 2016 | 201.60 | 203.00 | 193.20 | 200.20 | 3,796 | -2.80(-1.38%) |
Oct 12, 2016 | 210.00 | 213.50 | 200.20 | 203.00 | 4,595 | -8.40(-3.97%) |
Oct 11, 2016 | 220.50 | 225.16 | 207.20 | 211.40 | 5,617 | -9.10(-4.13%) |
Oct 10, 2016 | 218.40 | 222.60 | 214.20 | 220.50 | 4,430 | +2.80(+1.29%) |
Oct 07, 2016 | 219.10 | 222.60 | 214.90 | 217.70 | 4,757 | -0.70(-0.32%) |
Oct 06, 2016 | 227.50 | 232.22 | 214.20 | 218.40 | 5,699 | -9.80(-4.29%) |
Oct 05, 2016 | 236.60 | 237.30 | 224.70 | 228.20 | 4,874 | -4.20(-1.81%) |
Oct 04, 2016 | 235.20 | 237.30 | 231.00 | 232.40 | 3,414 | -2.10(-0.90%) |
Oct 03, 2016 | 238.00 | 241.50 | 228.90 | 234.50 | 3,770 | -5.60(-2.33%) |
Sep 30, 2016 | 231.00 | 240.80 | 223.30 | 240.10 | 4,414 | +11.90(+5.21%) |
Sep 29, 2016 | 237.30 | 237.30 | 224.00 | 228.20 | 4,510 | -5.60(-2.40%) |
Sep 28, 2016 | 234.50 | 238.00 | 226.10 | 233.80 | 6,277 | -2.10(-0.89%) |
Sep 27, 2016 | 244.30 | 254.80 | 231.00 | 235.90 | 14,149 | -5.60(-2.32%) |
Sep 26, 2016 | 239.40 | 242.90 | 234.50 | 241.50 | 6,100 | +4.20(+1.77%) |
Sep 23, 2016 | 238.00 | 243.60 | 221.20 | 237.30 | 8,184 | +0.00(+0.00%) |
Sep 22, 2016 | 233.10 | 241.50 | 230.30 | 237.30 | 5,621 | +5.60(+2.42%) |
Sep 21, 2016 | 231.00 | 248.50 | 228.20 | 231.70 | 22,792 | +6.30(+2.80%) |
Sep 20, 2016 | 221.20 | 228.20 | 214.20 | 225.40 | 8,475 | +7.00(+3.21%) |
Sep 19, 2016 | 216.30 | 226.10 | 212.80 | 218.40 | 10,955 | +1.40(+0.65%) |
Sep 16, 2016 | 210.00 | 217.00 | 206.92 | 217.00 | 9,609 | +9.80(+4.73%) |
Sep 15, 2016 | 207.90 | 212.10 | 203.00 | 207.20 | 4,231 | +1.40(+0.68%) |
Sep 14, 2016 | 203.70 | 207.90 | 199.85 | 205.80 | 3,822 | +2.10(+1.03%) |
Sep 13, 2016 | 213.50 | 216.30 | 196.70 | 203.70 | 14,506 | -11.90(-5.52%) |
Sep 12, 2016 | 210.00 | 216.30 | 206.50 | 215.60 | 6,985 | +8.40(+4.05%) |
Sep 09, 2016 | 217.00 | 217.00 | 199.50 | 207.20 | 8,139 | -4.20(-1.99%) |
Sep 08, 2016 | 202.30 | 217.00 | 200.51 | 211.40 | 14,165 | +11.20(+5.59%) |
Sep 07, 2016 | 196.70 | 203.70 | 193.90 | 200.20 | 10,587 | +3.50(+1.78%) |
Sep 06, 2016 | 199.50 | 200.90 | 193.20 | 196.70 | 4,980 | -1.40(-0.71%) |
Sep 02, 2016 | 198.10 | 198.10 | 198.10 | 198.10 | 17,965 | +1.40(+0.71%) |
Sep 01, 2016 | 207.20 | 208.89 | 193.20 | 196.70 | 11,176 | -9.80(-4.75%) |
Aug 31, 2016 | 200.20 | 212.80 | 196.70 | 206.50 | 12,710 | +4.90(+2.43%) |
Aug 30, 2016 | 207.90 | 207.90 | 196.00 | 201.60 | 13,619 | -6.30(-3.03%) |
Aug 29, 2016 | 225.40 | 226.80 | 198.10 | 207.90 | 98,937 | -35.00(-14.41%) |
Aug 26, 2016 | 202.30 | 249.90 | 198.10 | 242.90 | 219,996 | +49.00(+25.27%) |
Aug 25, 2016 | 193.90 | 202.99 | 187.60 | 193.90 | 6,709 | +1.40(+0.73%) |
Aug 24, 2016 | 216.30 | 217.00 | 189.70 | 192.50 | 21,391 | -13.30(-6.46%) |
Aug 23, 2016 | 187.60 | 213.50 | 187.60 | 205.80 | 36,913 | +17.50(+9.29%) |
Aug 22, 2016 | 185.50 | 189.00 | 184.10 | 188.30 | 1,804 | +2.80(+1.51%) |
Aug 19, 2016 | 185.50 | 187.95 | 180.25 | 185.50 | 5,689 | -0.70(-0.38%) |
Aug 18, 2016 | 187.60 | 190.40 | 184.80 | 186.20 | 2,738 | +0.00(+0.00%) |
Aug 17, 2016 | 181.30 | 189.70 | 175.00 | 186.20 | 5,926 | +6.30(+3.50%) |
Aug 16, 2016 | 184.10 | 185.50 | 177.80 | 179.90 | 5,194 | -5.60(-3.02%) |
Aug 15, 2016 | 183.40 | 191.73 | 182.00 | 185.50 | 3,043 | +0.00(+0.00%) |
Aug 12, 2016 | 188.30 | 192.50 | 185.50 | 185.50 | 4,068 | -2.10(-1.12%) |
Aug 11, 2016 | 184.80 | 188.30 | 182.70 | 187.60 | 3,640 | +4.90(+2.68%) |
Aug 10, 2016 | 182.00 | 185.50 | 179.90 | 182.70 | 3,212 | +0.00(+0.00%) |
Aug 09, 2016 | 188.30 | 188.30 | 182.00 | 182.70 | 4,023 | -2.80(-1.51%) |
Aug 08, 2016 | 184.80 | 190.40 | 184.80 | 185.50 | 3,867 | +0.70(+0.38%) |
Aug 05, 2016 | 191.10 | 191.10 | 182.35 | 184.80 | 4,098 | -4.20(-2.22%) |
Aug 04, 2016 | 195.30 | 195.30 | 187.60 | 189.00 | 2,377 | -3.53(-1.84%) |
Aug 03, 2016 | 196.00 | 199.49 | 192.43 | 192.53 | 1,999 | -0.66(-0.34%) |
Aug 02, 2016 | 195.30 | 198.10 | 193.20 | 193.20 | 2,981 | -0.70(-0.36%) |
Aug 01, 2016 | 198.80 | 200.20 | 193.90 | 193.90 | 2,799 | -2.80(-1.42%) |
Jul 29, 2016 | 207.20 | 207.20 | 195.30 | 196.70 | 7,164 | -11.90(-5.70%) |
Jul 28, 2016 | 212.80 | 214.90 | 204.40 | 208.60 | 1,539 | -4.20(-1.97%) |
Jul 27, 2016 | 210.00 | 216.30 | 207.90 | 212.80 | 1,215 | +4.90(+2.36%) |
Jul 26, 2016 | 203.00 | 213.50 | 203.00 | 207.90 | 611 | +2.11(+1.02%) |
Jul 25, 2016 | 210.00 | 212.09 | 200.62 | 205.79 | 2,395 | -5.61(-2.65%) |
Jul 22, 2016 | 210.70 | 213.15 | 210.00 | 211.40 | 1,068 | -0.70(-0.33%) |
Jul 21, 2016 | 210.00 | 219.79 | 203.91 | 212.10 | 3,055 | +1.40(+0.66%) |
Jul 20, 2016 | 210.71 | 212.80 | 210.70 | 210.70 | 674 | +0.00(+0.00%) |
Jul 19, 2016 | 213.50 | 217.00 | 210.70 | 210.70 | 396 | -2.80(-1.31%) |
Jul 18, 2016 | 217.00 | 217.70 | 211.48 | 213.50 | 943 | -0.70(-0.33%) |
Jul 15, 2016 | 217.00 | 219.80 | 210.70 | 214.20 | 1,778 | +0.00(+0.00%) |
Jul 14, 2016 | 214.20 | 217.70 | 198.10 | 214.20 | 5,300 | +0.70(+0.33%) |
Jul 13, 2016 | 218.40 | 221.90 | 211.40 | 213.50 | 2,449 | -5.60(-2.56%) |
Jul 12, 2016 | 229.60 | 229.60 | 214.91 | 219.10 | 3,090 | -3.50(-1.57%) |
Jul 11, 2016 | 231.70 | 233.79 | 219.10 | 222.60 | 2,345 | -7.00(-3.05%) |
Jul 08, 2016 | 217.00 | 232.32 | 217.00 | 229.60 | 2,809 | +12.60(+5.81%) |
Jul 07, 2016 | 222.60 | 222.60 | 210.70 | 217.00 | 3,822 | -6.30(-2.82%) |
Jul 05, 2016 | 213.50 | 224.70 | 213.50 | 223.30 | 5,898 | +16.80(+8.14%) |
Jul 01, 2016 | 197.40 | 206.50 | 206.50 | 206.50 | 3,128 | +10.50(+5.36%) |
Jun 30, 2016 | 190.40 | 202.30 | 190.40 | 196.00 | 3,474 | +6.30(+3.32%) |
Jun 29, 2016 | 192.50 | 193.55 | 185.50 | 189.70 | 3,791 | +1.40(+0.74%) |
Jun 28, 2016 | 186.20 | 194.60 | 179.90 | 188.30 | 2,782 | +4.90(+2.67%) |
Jun 27, 2016 | 191.10 | 191.10 | 179.90 | 183.40 | 3,873 | -7.70(-4.03%) |
Jun 24, 2016 | 191.80 | 194.60 | 182.00 | 191.10 | 5,453 | -4.90(-2.50%) |
Jun 23, 2016 | 200.90 | 202.83 | 193.90 | 196.00 | 4,119 | -2.10(-1.06%) |
Jun 22, 2016 | 206.50 | 209.99 | 196.70 | 198.10 | 2,614 | -8.40(-4.07%) |
Jun 21, 2016 | 203.00 | 215.60 | 200.90 | 206.50 | 5,093 | +5.60(+2.79%) |
Jun 20, 2016 | 212.10 | 216.18 | 200.90 | 200.90 | 6,874 | -11.20(-5.28%) |
Jun 17, 2016 | 217.70 | 218.05 | 211.40 | 212.10 | 4,157 | -4.20(-1.94%) |
Jun 16, 2016 | 213.50 | 219.71 | 213.15 | 216.30 | 2,046 | +0.00(+0.00%) |
Jun 15, 2016 | 220.50 | 233.80 | 213.50 | 216.30 | 7,288 | -2.10(-0.96%) |
Jun 14, 2016 | 223.30 | 227.50 | 210.70 | 218.40 | 5,732 | -11.20(-4.88%) |
Jun 13, 2016 | 240.10 | 240.80 | 223.30 | 229.60 | 4,280 | -9.10(-3.81%) |
Jun 10, 2016 | 236.60 | 242.90 | 212.80 | 238.70 | 9,189 | +0.00(+0.00%) |
Jun 09, 2016 | 269.50 | 269.50 | 228.90 | 238.70 | 16,239 | -30.80(-11.43%) |
Jun 08, 2016 | 267.40 | 275.10 | 259.00 | 269.50 | 8,486 | +2.10(+0.79%) |
Jun 07, 2016 | 289.10 | 291.90 | 262.50 | 267.40 | 20,887 | -18.90(-6.60%) |
Jun 06, 2016 | 315.00 | 336.00 | 280.00 | 286.30 | 70,930 | -333.90(-53.84%) |
Jun 03, 2016 | 619.50 | 625.80 | 596.40 | 620.20 | 4,052 | +0.00(+0.00%) |
Jun 02, 2016 | 621.60 | 635.60 | 609.00 | 620.20 | 7,368 | +11.20(+1.84%) |
Jun 01, 2016 | 601.30 | 627.90 | 598.50 | 609.00 | 4,566 | +2.10(+0.35%) |
May 31, 2016 | 628.60 | 628.60 | 602.00 | 606.90 | 2,685 | -6.30(-1.03%) |
May 27, 2016 | 600.60 | 613.20 | 613.20 | 613.20 | 2,951 | +17.85(+3.00%) |
May 26, 2016 | 592.20 | 599.90 | 584.50 | 595.35 | 665 | +3.15(+0.53%) |
May 25, 2016 | 608.30 | 609.00 | 586.60 | 592.20 | 1,278 | -10.50(-1.74%) |
May 24, 2016 | 589.40 | 609.00 | 581.70 | 602.70 | 2,131 | +21.70(+3.73%) |
May 23, 2016 | 584.50 | 601.29 | 576.10 | 581.00 | 2,194 | +0.70(+0.12%) |
May 20, 2016 | 567.70 | 584.50 | 560.70 | 580.30 | 1,538 | +10.50(+1.84%) |
May 19, 2016 | 560.00 | 576.10 | 552.30 | 569.80 | 1,413 | +4.90(+0.87%) |
May 18, 2016 | 574.70 | 585.55 | 560.00 | 564.90 | 1,415 | -9.80(-1.71%) |
May 17, 2016 | 570.50 | 592.90 | 562.10 | 574.70 | 1,410 | +7.00(+1.23%) |
May 16, 2016 | 571.20 | 592.90 | 560.70 | 567.70 | 1,146 | -2.80(-0.49%) |
May 13, 2016 | 558.60 | 600.60 | 550.20 | 570.50 | 1,397 | +11.20(+2.00%) |
May 12, 2016 | 602.00 | 621.03 | 543.90 | 559.30 | 3,429 | -35.70(-6.00%) |
May 11, 2016 | 623.00 | 653.80 | 569.80 | 595.00 | 5,649 | -34.30(-5.45%) |
May 10, 2016 | 753.20 | 768.60 | 628.60 | 629.30 | 8,989 | -79.10(-11.17%) |
May 09, 2016 | 628.60 | 721.00 | 623.71 | 708.40 | 10,421 | +77.00(+12.20%) |
May 06, 2016 | 613.90 | 637.00 | 607.60 | 631.40 | 1,517 | +4.20(+0.67%) |
May 05, 2016 | 638.40 | 644.00 | 612.50 | 627.20 | 1,443 | -0.70(-0.11%) |
May 04, 2016 | 630.00 | 651.70 | 590.10 | 627.90 | 7,060 | +3.50(+0.56%) |
May 03, 2016 | 596.40 | 630.00 | 585.21 | 624.40 | 4,673 | +30.80(+5.19%) |