Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 780.45 | 789.73 | 729.86 | 748.43 | 342,332 | -46.41(-5.84%) |
Apr 27, 2017 | 750.51 | 807.37 | 750.51 | 794.84 | 337,798 | +43.86(+5.84%) |
Apr 26, 2017 | 758.40 | 810.85 | 735.20 | 750.98 | 512,214 | -4.41(-0.58%) |
Apr 25, 2017 | 696.44 | 778.80 | 695.51 | 755.39 | 737,101 | +87.03(+13.02%) |
Apr 24, 2017 | 674.40 | 680.20 | 651.67 | 668.36 | 457,694 | +32.72(+5.15%) |
Apr 21, 2017 | 633.78 | 647.94 | 620.09 | 635.64 | 345,730 | -5.57(-0.87%) |
Apr 20, 2017 | 649.56 | 658.38 | 621.25 | 641.21 | 408,412 | -12.76(-1.95%) |
Apr 19, 2017 | 606.86 | 663.95 | 605.93 | 653.97 | 627,992 | +64.51(+10.94%) |
Apr 18, 2017 | 583.89 | 610.58 | 579.71 | 589.46 | 471,085 | +11.37(+1.97%) |
Apr 17, 2017 | 571.36 | 588.76 | 557.66 | 578.09 | 363,747 | +4.41(+0.77%) |
Apr 13, 2017 | 567.18 | 583.40 | 549.08 | 573.68 | 623,234 | +0.46(+0.08%) |
Apr 12, 2017 | 586.67 | 605.70 | 572.98 | 573.21 | 359,313 | -14.62(-2.49%) |
Apr 11, 2017 | 614.99 | 624.98 | 579.01 | 587.83 | 526,818 | -56.63(-8.79%) |
Apr 10, 2017 | 668.36 | 680.43 | 638.19 | 644.46 | 282,415 | -10.91(-1.66%) |
Apr 07, 2017 | 622.88 | 678.57 | 612.66 | 655.37 | 400,107 | -2.55(-0.39%) |
Apr 06, 2017 | 666.04 | 677.18 | 651.65 | 657.92 | 253,160 | +1.86(+0.28%) |
Apr 05, 2017 | 683.91 | 695.75 | 642.15 | 656.06 | 478,881 | -3.71(-0.56%) |
Apr 04, 2017 | 669.29 | 682.52 | 659.31 | 659.77 | 309,912 | -25.06(-3.66%) |
Apr 03, 2017 | 715.94 | 721.27 | 680.43 | 684.84 | 337,894 | -35.97(-4.99%) |
Mar 31, 2017 | 734.27 | 744.48 | 688.55 | 720.81 | 322,995 | -21.58(-2.91%) |
Mar 30, 2017 | 728.24 | 746.11 | 712.22 | 742.39 | 268,235 | +32.26(+4.54%) |
Mar 29, 2017 | 726.61 | 734.03 | 697.37 | 710.13 | 271,633 | -8.12(-1.13%) |
Mar 28, 2017 | 674.16 | 739.38 | 663.26 | 718.26 | 424,800 | +51.06(+7.65%) |
Mar 27, 2017 | 665.81 | 693.19 | 656.99 | 667.20 | 307,748 | -45.25(-6.35%) |
Mar 24, 2017 | 712.22 | 723.59 | 690.87 | 712.46 | 259,006 | +6.96(+0.99%) |
Mar 23, 2017 | 674.40 | 739.57 | 666.99 | 705.49 | 425,443 | +22.51(+3.30%) |
Mar 22, 2017 | 671.38 | 695.74 | 657.92 | 682.98 | 365,600 | -2.55(-0.37%) |
Mar 21, 2017 | 703.64 | 705.73 | 661.86 | 685.53 | 359,212 | -29.17(-4.08%) |
Mar 20, 2017 | 734.04 | 750.62 | 709.21 | 714.71 | 241,084 | -26.29(-3.55%) |
Mar 17, 2017 | 722.20 | 756.32 | 701.08 | 741.00 | 302,200 | +10.44(+1.43%) |
Mar 16, 2017 | 676.02 | 738.84 | 668.60 | 730.56 | 324,648 | +20.65(+2.91%) |
Mar 15, 2017 | 897.41 | 921.09 | 703.17 | 709.90 | 598,401 | -212.11(-23.01%) |
Mar 14, 2017 | 858.66 | 934.55 | 827.56 | 922.01 | 386,715 | +73.10(+8.61%) |
Mar 13, 2017 | 862.14 | 880.71 | 835.68 | 848.91 | 213,727 | -31.79(-3.61%) |
Mar 10, 2017 | 937.33 | 954.50 | 860.05 | 880.71 | 304,487 | -78.21(-8.16%) |
Mar 09, 2017 | 931.53 | 961.23 | 908.32 | 958.91 | 304,745 | +27.62(+2.97%) |
Mar 08, 2017 | 947.77 | 957.29 | 897.87 | 931.30 | 348,989 | +17.87(+1.96%) |
Mar 07, 2017 | 931.30 | 950.10 | 877.46 | 913.43 | 381,950 | +15.32(+1.71%) |
Mar 06, 2017 | 844.50 | 929.85 | 841.95 | 898.11 | 440,858 | +62.89(+7.53%) |
Mar 03, 2017 | 888.36 | 908.55 | 803.34 | 835.22 | 559,398 | -29.70(-3.43%) |
Mar 02, 2017 | 809.23 | 876.07 | 790.66 | 864.92 | 443,195 | +108.38(+14.33%) |
Mar 01, 2017 | 815.73 | 834.29 | 742.39 | 756.55 | 522,573 | -16.94(-2.19%) |
Feb 28, 2017 | 737.75 | 796.70 | 717.56 | 773.49 | 529,905 | -1.16(-0.15%) |
Feb 27, 2017 | 671.84 | 784.40 | 631.23 | 774.65 | 531,306 | +107.22(+16.06%) |
Feb 24, 2017 | 622.41 | 674.63 | 621.48 | 667.43 | 297,058 | +17.17(+2.64%) |
Feb 23, 2017 | 620.09 | 650.72 | 610.34 | 650.26 | 308,865 | -2.55(-0.39%) |
Feb 22, 2017 | 640.51 | 691.57 | 631.93 | 652.81 | 402,704 | +23.44(+3.72%) |
Feb 21, 2017 | 640.28 | 667.20 | 620.32 | 629.37 | 350,108 | +12.76(+2.07%) |
Feb 17, 2017 | 616.61 | 616.61 | 616.61 | 0 | +28.08(+4.77%) | |
Feb 16, 2017 | 598.74 | 604.31 | 579.25 | 588.53 | 287,359 | -20.42(-3.35%) |
Feb 15, 2017 | 633.55 | 640.51 | 606.17 | 608.95 | 333,427 | +1.16(+0.19%) |
Feb 14, 2017 | 582.73 | 632.39 | 579.71 | 607.79 | 387,019 | +1.62(+0.27%) |
Feb 13, 2017 | 603.61 | 612.66 | 593.40 | 606.17 | 258,801 | +21.82(+3.73%) |
Feb 10, 2017 | 630.30 | 633.55 | 578.09 | 584.35 | 403,143 | -24.83(-4.08%) |
Feb 09, 2017 | 567.88 | 615.97 | 564.86 | 609.18 | 413,428 | +42.93(+7.58%) |
Feb 08, 2017 | 568.34 | 588.30 | 557.90 | 566.25 | 339,652 | -20.42(-3.48%) |
Feb 07, 2017 | 598.51 | 605.01 | 568.57 | 586.67 | 370,798 | +6.27(+1.08%) |
Feb 06, 2017 | 620.79 | 641.21 | 580.17 | 580.41 | 423,814 | -69.85(-10.74%) |
Feb 03, 2017 | 662.56 | 670.22 | 639.35 | 650.26 | 332,371 | -11.14(-1.68%) |
Feb 02, 2017 | 659.08 | 676.48 | 646.32 | 661.40 | 314,713 | -45.72(-6.47%) |
Feb 01, 2017 | 733.34 | 742.62 | 696.21 | 707.12 | 425,760 | +3.48(+0.49%) |
Jan 31, 2017 | 722.90 | 727.77 | 701.78 | 703.64 | 343,979 | -73.80(-9.49%) |
Jan 30, 2017 | 762.58 | 785.09 | 737.75 | 777.43 | 210,033 | +6.27(+0.81%) |
Jan 27, 2017 | 808.30 | 809.23 | 767.69 | 771.17 | 219,382 | -36.90(-4.57%) |
Jan 26, 2017 | 804.36 | 818.28 | 785.09 | 808.07 | 307,735 | +57.09(+7.60%) |
Jan 25, 2017 | 763.05 | 784.16 | 749.82 | 750.98 | 474,141 | +32.72(+4.56%) |
Jan 24, 2017 | 728.93 | 741.19 | 681.75 | 718.26 | 490,389 | -6.27(-0.86%) |
Jan 23, 2017 | 768.62 | 779.52 | 720.81 | 724.52 | 322,349 | -67.30(-8.50%) |
Jan 20, 2017 | 814.10 | 834.29 | 756.78 | 791.82 | 317,912 | -27.15(-3.32%) |
Jan 19, 2017 | 835.45 | 852.16 | 798.32 | 818.98 | 371,242 | +15.78(+1.96%) |
Jan 18, 2017 | 775.35 | 833.13 | 750.98 | 803.20 | 375,837 | +33.65(+4.37%) |
Jan 17, 2017 | 757.94 | 791.12 | 748.66 | 769.54 | 374,895 | -66.84(-7.99%) |
Jan 13, 2017 | 836.38 | 836.38 | 836.38 | 0 | -12.76(-1.50%) | |
Jan 12, 2017 | 801.57 | 878.85 | 779.99 | 849.14 | 411,334 | -7.20(-0.84%) |
Jan 11, 2017 | 877.69 | 933.62 | 826.17 | 856.34 | 446,958 | +5.34(+0.63%) |
Jan 10, 2017 | 844.97 | 892.08 | 812.48 | 851.00 | 302,475 | -16.71(-1.93%) |
Jan 09, 2017 | 816.19 | 886.04 | 814.10 | 867.71 | 320,308 | -8.82(-1.01%) |
Jan 06, 2017 | 851.23 | 916.68 | 807.60 | 876.53 | 525,349 | +80.30(+10.08%) |
Jan 05, 2017 | 908.79 | 777.43 | 796.23 | 524,612 | -171.27(-17.70%) | |
Jan 04, 2017 | 953.81 | 1013 | 951.95 | 967.50 | 244,784 | -21.12(-2.14%) |
Jan 03, 2017 | 1096 | 1111 | 986.53 | 988.62 | 305,976 | -133.90(-11.93%) |
Dec 30, 2016 | 1123 | 1123 | 1123 | 0 | +116.50(+11.58%) | |
Dec 29, 2016 | 1252 | 1256 | 998.37 | 1006 | 419,427 | -293.57(-22.59%) |
Dec 28, 2016 | 1400 | 1419 | 1282 | 1300 | 223,482 | -76.59(-5.57%) |
Dec 27, 2016 | 1423 | 1453 | 1373 | 1376 | 151,845 | -117.19(-7.85%) |
Dec 23, 2016 | 1493 | 1493 | 1493 | 0 | -62.20(-4.00%) | |
Dec 22, 2016 | 1570 | 1578 | 1476 | 1556 | 173,430 | +6.97(+0.45%) |
Dec 21, 2016 | 1529 | 1585 | 1508 | 1549 | 136,608 | +3.01(+0.19%) |
Dec 20, 2016 | 1649 | 1682 | 1535 | 1546 | 233,033 | -10.90(-0.70%) |
Dec 19, 2016 | 1543 | 1600 | 1512 | 1556 | 210,881 | -17.64(-1.12%) |
Dec 16, 2016 | 1532 | 1645 | 1472 | 1574 | 309,529 | -4.18(-0.26%) |
Dec 15, 2016 | 1532 | 1659 | 1518 | 1578 | 507,597 | +179.86(+12.86%) |
Dec 14, 2016 | 1159 | 1405 | 1131 | 1398 | 560,338 | +190.53(+15.77%) |
Dec 13, 2016 | 1265 | 1288 | 1197 | 1208 | 247,611 | -49.44(-3.93%) |
Dec 12, 2016 | 1235 | 1284 | 1196 | 1257 | 246,671 | -15.31(-1.20%) |
Dec 09, 2016 | 1185 | 1298 | 1173 | 1273 | 325,094 | +123.46(+10.74%) |
Dec 08, 2016 | 1164 | 1191 | 1138 | 1149 | 245,242 | +3.94(+0.34%) |
Dec 07, 2016 | 1126 | 1178 | 1103 | 1145 | 342,036 | -45.95(-3.86%) |
Dec 06, 2016 | 1175 | 1213 | 1115 | 1191 | 237,481 | +21.82(+1.87%) |
Dec 05, 2016 | 1227 | 1284 | 1129 | 1169 | 409,175 | +7.19(+0.62%) |
Dec 02, 2016 | 1252 | 1252 | 1144 | 1162 | 320,855 | -135.99(-10.48%) |
Dec 01, 2016 | 1312 | 1368 | 1209 | 1298 | 292,767 | +32.49(+2.57%) |
Nov 30, 2016 | 1239 | 1318 | 1229 | 1266 | 301,376 | +68.92(+5.76%) |
Nov 29, 2016 | 1253 | 1274 | 1174 | 1197 | 299,438 | +25.07(+2.14%) |
Nov 28, 2016 | 1265 | 1311 | 1164 | 1172 | 308,315 | -147.60(-11.19%) |
Nov 25, 2016 | 1305 | 1357 | 1272 | 1319 | 169,580 | -20.88(-1.56%) |
Nov 23, 2016 | 1340 | 1340 | 1340 | 0 | +170.57(+14.58%) | |
Nov 22, 2016 | 1173 | 1270 | 1161 | 1170 | 366,513 | -13.93(-1.18%) |
Nov 21, 2016 | 1193 | 1220 | 1136 | 1184 | 317,568 | -68.69(-5.49%) |
Nov 18, 2016 | 1265 | 1309 | 1222 | 1252 | 343,022 | +36.43(+3.00%) |
Nov 17, 2016 | 1142 | 1280 | 1072 | 1216 | 551,202 | +81.00(+7.14%) |
Nov 16, 2016 | 1127 | 1203 | 1111 | 1135 | 304,652 | +26.22(+2.37%) |
Nov 15, 2016 | 1255 | 1294 | 1084 | 1109 | 328,148 | -155.72(-12.32%) |
Nov 14, 2016 | 1386 | 1455 | 1157 | 1264 | 595,824 | -41.54(-3.18%) |
Nov 11, 2016 | 1061 | 1319 | 1058 | 1306 | 601,705 | +264.79(+25.43%) |
Nov 10, 2016 | 888.60 | 1069 | 886.97 | 1041 | 410,640 | +181.02(+21.05%) |
Nov 09, 2016 | 738.91 | 928.05 | 731.02 | 860.05 | 569,537 | -71.25(-7.65%) |
Nov 08, 2016 | 909.02 | 969.59 | 851.23 | 931.30 | 416,448 | +14.62(+1.59%) |
Nov 07, 2016 | 904.14 | 951.49 | 893.47 | 916.68 | 369,259 | +90.28(+10.92%) |
Nov 04, 2016 | 803.89 | 861.91 | 798.78 | 826.40 | 333,700 | +25.53(+3.19%) |
Nov 03, 2016 | 855.18 | 858.66 | 783.47 | 800.87 | 349,346 | -53.84(-6.30%) |
Nov 02, 2016 | 766.76 | 876.99 | 742.62 | 854.71 | 563,190 | +35.51(+4.33%) |
Nov 01, 2016 | 827.56 | 844.97 | 772.79 | 819.21 | 483,915 | -67.30(-7.59%) |
Oct 31, 2016 | 956.59 | 983.12 | 884.19 | 886.51 | 322,972 | -84.24(-8.68%) |
Oct 28, 2016 | 992.10 | 1022 | 915.05 | 970.75 | 420,820 | -13.23(-1.34%) |
Oct 27, 2016 | 915.28 | 1013 | 910.41 | 983.98 | 306,036 | +48.04(+5.13%) |
Oct 26, 2016 | 886.51 | 965.41 | 870.96 | 935.94 | 327,542 | +54.54(+6.19%) |
Oct 25, 2016 | 925.26 | 937.10 | 849.38 | 881.40 | 328,399 | -64.05(-6.77%) |
Oct 24, 2016 | 867.01 | 980.50 | 863.30 | 945.45 | 327,907 | +59.18(+6.68%) |
Oct 21, 2016 | 881.87 | 913.20 | 874.44 | 886.28 | 238,898 | +16.01(+1.84%) |
Oct 20, 2016 | 868.41 | 915.75 | 856.57 | 870.26 | 294,019 | +4.64(+0.54%) |
Oct 19, 2016 | 891.15 | 924.10 | 850.77 | 865.62 | 357,098 | -80.76(-8.53%) |
Oct 18, 2016 | 997.44 | 1031 | 933.85 | 946.38 | 385,982 | -109.77(-10.39%) |
Oct 17, 2016 | 1088 | 1108 | 1042 | 1056 | 218,275 | -49.43(-4.47%) |
Oct 14, 2016 | 1093 | 1120 | 1025 | 1106 | 328,434 | +61.26(+5.87%) |
Oct 13, 2016 | 1082 | 1110 | 959.15 | 1044 | 270,142 | -58.24(-5.28%) |
Oct 12, 2016 | 1160 | 1175 | 1059 | 1103 | 323,438 | -78.44(-6.64%) |
Oct 11, 2016 | 1137 | 1192 | 1109 | 1181 | 410,722 | +79.83(+7.25%) |
Oct 10, 2016 | 1094 | 1127 | 1064 | 1101 | 185,972 | -22.51(-2.00%) |
Oct 07, 2016 | 1037 | 1183 | 1010 | 1124 | 444,272 | -13.70(-1.20%) |
Oct 06, 2016 | 1148 | 1179 | 1096 | 1137 | 516,115 | +86.80(+8.26%) |
Oct 05, 2016 | 1011 | 1136 | 992.33 | 1051 | 577,516 | -18.80(-1.76%) |
Oct 04, 2016 | 911.34 | 1072 | 909.48 | 1069 | 716,786 | +283.59(+36.09%) |
Oct 03, 2016 | 792.52 | 794.84 | 785.79 | 785.79 | 4,385 | +68.92(+9.61%) |
Sep 30, 2016 | 719.88 | 720.00 | 715.70 | 716.86 | 10,760 | -54.54(-7.07%) |
Sep 29, 2016 | 772.56 | 773.49 | 767.22 | 771.40 | 9,923 | -32.83(-4.08%) |
Sep 28, 2016 | 805.98 | 806.67 | 800.18 | 804.23 | 5,988 | +16.14(+2.05%) |
Sep 27, 2016 | 784.40 | 788.34 | 783.70 | 788.09 | 9,185 | +29.91(+3.95%) |
Sep 26, 2016 | 726.38 | 763.05 | 704.10 | 758.17 | 423,601 | +19.26(+2.61%) |
Sep 23, 2016 | 690.18 | 759.80 | 684.38 | 738.91 | 634,785 | +54.54(+7.97%) |
Sep 22, 2016 | 650.38 | 707.58 | 627.98 | 684.38 | 598,331 | +4.18(+0.61%) |
Sep 21, 2016 | 802.50 | 809.00 | 664.65 | 680.20 | 745,511 | -176.14(-20.57%) |
Sep 20, 2016 | 852.16 | 875.83 | 833.60 | 856.34 | 518,308 | +3.48(+0.41%) |
Sep 19, 2016 | 825.01 | 861.79 | 821.53 | 852.86 | 668,320 | -13.46(-1.55%) |
Sep 16, 2016 | 879.55 | 904.84 | 832.67 | 866.32 | 517,742 | +21.58(+2.56%) |
Sep 15, 2016 | 867.48 | 902.52 | 799.48 | 844.74 | 711,404 | -15.78(-1.83%) |
Sep 14, 2016 | 829.88 | 876.64 | 797.39 | 860.52 | 471,741 | -1.86(-0.22%) |
Sep 13, 2016 | 799.71 | 889.06 | 793.68 | 862.37 | 477,085 | +89.81(+11.63%) |
Sep 12, 2016 | 877.69 | 885.81 | 751.21 | 772.56 | 730,639 | -64.98(-7.76%) |
Sep 09, 2016 | 751.44 | 846.82 | 749.82 | 837.54 | 820,458 | +118.59(+16.49%) |
Sep 08, 2016 | 686.70 | 732.64 | 668.13 | 718.95 | 703,281 | +45.72(+6.79%) |
Sep 07, 2016 | 670.68 | 726.38 | 665.35 | 673.24 | 607,364 | +6.03(+0.90%) |
Sep 06, 2016 | 728.93 | 750.51 | 663.49 | 667.20 | 463,965 | -111.39(-14.31%) |
Sep 02, 2016 | 788.81 | 778.60 | 778.60 | 778.60 | 458,266 | -90.27(-10.39%) |
Sep 01, 2016 | 992.80 | 1014 | 864.23 | 868.87 | 572,184 | -110.70(-11.30%) |
Aug 31, 2016 | 964.25 | 993.96 | 937.79 | 979.57 | 616,276 | +49.66(+5.34%) |
Aug 30, 2016 | 836.61 | 953.58 | 826.17 | 929.90 | 804,845 | +115.57(+14.19%) |
Aug 29, 2016 | 845.20 | 859.36 | 789.04 | 814.33 | 259,676 | -4.87(-0.59%) |
Aug 26, 2016 | 755.39 | 849.38 | 707.81 | 819.21 | 740,838 | +13.00(+1.61%) |