Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 831.30 | 869.20 | 826.90 | 845.40 | 64,716 | -8.00(-0.94%) |
Oct 31, 2016 | 807.40 | 853.40 | 802.80 | 853.40 | 100,644 | +69.60(+8.88%) |
Oct 28, 2016 | 770.50 | 793.60 | 755.60 | 783.80 | 69,602 | +26.00(+3.43%) |
Oct 27, 2016 | 756.50 | 767.50 | 745.20 | 757.80 | 48,236 | -14.50(-1.88%) |
Oct 26, 2016 | 776.00 | 780.00 | 745.01 | 772.30 | 83,777 | +20.30(+2.70%) |
Oct 25, 2016 | 740.30 | 755.00 | 731.60 | 752.00 | 43,379 | +22.00(+3.01%) |
Oct 24, 2016 | 740.00 | 756.80 | 727.70 | 730.00 | 53,709 | +6.10(+0.84%) |
Oct 21, 2016 | 734.90 | 742.90 | 722.01 | 723.90 | 41,634 | -9.70(-1.32%) |
Oct 20, 2016 | 726.60 | 738.10 | 719.50 | 733.60 | 48,149 | +25.80(+3.65%) |
Oct 19, 2016 | 718.50 | 720.00 | 691.20 | 707.80 | 93,810 | -25.60(-3.49%) |
Oct 18, 2016 | 728.20 | 748.50 | 727.00 | 733.40 | 24,281 | -10.00(-1.35%) |
Oct 17, 2016 | 737.00 | 754.40 | 735.57 | 743.40 | 31,085 | +10.70(+1.46%) |
Oct 14, 2016 | 727.60 | 744.30 | 727.20 | 732.70 | 44,817 | +4.70(+0.65%) |
Oct 13, 2016 | 737.00 | 759.60 | 725.20 | 728.00 | 74,768 | -6.20(-0.84%) |
Oct 12, 2016 | 730.70 | 742.10 | 728.20 | 734.20 | 44,149 | +17.20(+2.40%) |
Oct 11, 2016 | 705.00 | 728.50 | 698.10 | 717.00 | 62,643 | +10.00(+1.41%) |
Oct 10, 2016 | 726.50 | 726.50 | 694.60 | 707.00 | 86,747 | -45.40(-6.03%) |
Oct 07, 2016 | 731.90 | 759.18 | 729.70 | 752.40 | 71,042 | +24.70(+3.39%) |
Oct 06, 2016 | 733.90 | 745.80 | 726.10 | 727.70 | 68,630 | -23.50(-3.13%) |
Oct 05, 2016 | 752.70 | 767.40 | 744.20 | 751.20 | 87,752 | -36.40(-4.62%) |
Oct 04, 2016 | 774.00 | 792.40 | 771.50 | 787.60 | 76,939 | +1.20(+0.15%) |
Oct 03, 2016 | 793.80 | 812.00 | 774.50 | 786.40 | 78,416 | -22.60(-2.79%) |
Sep 30, 2016 | 804.50 | 816.90 | 798.70 | 809.00 | 61,744 | -11.20(-1.37%) |
Sep 29, 2016 | 835.80 | 844.20 | 798.10 | 820.20 | 104,333 | -35.25(-4.12%) |
Sep 28, 2016 | 922.00 | 955.00 | 830.10 | 855.45 | 108,407 | -92.45(-9.75%) |
Sep 27, 2016 | 943.30 | 960.10 | 926.60 | 947.90 | 52,665 | +44.80(+4.96%) |
Sep 26, 2016 | 920.00 | 925.00 | 882.00 | 903.10 | 43,667 | -42.90(-4.53%) |
Sep 23, 2016 | 898.20 | 965.20 | 885.00 | 946.00 | 55,392 | +52.30(+5.85%) |
Sep 22, 2016 | 884.20 | 900.00 | 876.90 | 893.70 | 31,800 | -21.80(-2.38%) |
Sep 21, 2016 | 945.20 | 951.35 | 915.00 | 915.50 | 41,591 | -65.80(-6.71%) |
Sep 20, 2016 | 1019 | 1027 | 967.37 | 981.30 | 37,392 | -12.90(-1.30%) |
Sep 19, 2016 | 987.00 | 995.40 | 953.30 | 994.20 | 40,992 | -0.20(-0.02%) |
Sep 16, 2016 | 1008 | 1011 | 980.94 | 994.40 | 55,305 | +28.50(+2.95%) |
Sep 15, 2016 | 967.20 | 990.90 | 944.52 | 965.90 | 38,464 | -9.60(-0.98%) |
Sep 14, 2016 | 945.00 | 985.80 | 917.20 | 975.50 | 87,446 | +49.70(+5.37%) |
Sep 13, 2016 | 907.60 | 930.00 | 895.60 | 925.80 | 58,838 | +42.45(+4.81%) |
Sep 12, 2016 | 921.60 | 927.63 | 866.80 | 883.35 | 79,887 | -5.65(-0.64%) |
Sep 09, 2016 | 862.10 | 891.60 | 857.90 | 889.00 | 59,186 | +53.40(+6.39%) |
Sep 08, 2016 | 878.20 | 900.10 | 824.00 | 835.60 | 103,466 | -77.70(-8.51%) |
Sep 07, 2016 | 931.90 | 951.00 | 909.00 | 913.30 | 52,140 | -22.90(-2.45%) |
Sep 06, 2016 | 970.10 | 977.20 | 933.90 | 936.20 | 47,701 | -29.70(-3.07%) |
Sep 02, 2016 | 974.20 | 965.90 | 965.90 | 965.90 | 58,640 | -34.70(-3.47%) |
Sep 01, 2016 | 980.10 | 1024 | 966.51 | 1001 | 89,594 | +52.20(+5.50%) |
Aug 31, 2016 | 907.30 | 958.20 | 899.10 | 948.40 | 77,564 | +61.91(+6.98%) |
Aug 30, 2016 | 855.80 | 894.50 | 850.00 | 886.49 | 59,823 | +20.09(+2.32%) |
Aug 29, 2016 | 872.20 | 877.20 | 856.40 | 866.40 | 40,744 | +14.00(+1.64%) |
Aug 26, 2016 | 853.20 | 867.19 | 812.70 | 852.40 | 87,734 | +0.40(+0.05%) |
Aug 25, 2016 | 875.20 | 880.30 | 848.75 | 852.00 | 46,140 | -21.60(-2.47%) |
Aug 24, 2016 | 855.20 | 883.30 | 841.70 | 873.60 | 93,621 | +39.00(+4.67%) |
Aug 23, 2016 | 877.50 | 881.04 | 821.80 | 834.60 | 96,019 | -19.40(-2.27%) |
Aug 22, 2016 | 837.90 | 856.70 | 834.40 | 854.00 | 79,328 | +48.60(+6.03%) |
Aug 19, 2016 | 802.70 | 817.50 | 798.30 | 805.40 | 44,888 | -1.20(-0.15%) |
Aug 18, 2016 | 834.20 | 835.50 | 801.10 | 806.60 | 74,896 | -43.20(-5.08%) |
Aug 17, 2016 | 870.60 | 887.20 | 847.60 | 849.80 | 65,341 | -14.20(-1.64%) |
Aug 16, 2016 | 888.00 | 901.10 | 858.80 | 864.00 | 74,548 | -26.20(-2.94%) |
Aug 15, 2016 | 921.80 | 926.80 | 888.80 | 890.20 | 60,811 | -47.30(-5.05%) |
Aug 12, 2016 | 972.80 | 979.90 | 936.80 | 937.50 | 52,135 | -52.30(-5.28%) |
Aug 11, 2016 | 1060 | 1064 | 966.92 | 989.80 | 80,911 | -94.00(-8.67%) |
Aug 10, 2016 | 1017 | 1086 | 995.70 | 1084 | 49,559 | +59.00(+5.76%) |
Aug 09, 2016 | 1001 | 1034 | 990.00 | 1025 | 55,026 | +4.60(+0.45%) |
Aug 08, 2016 | 1030 | 1033 | 994.00 | 1020 | 75,511 | -48.80(-4.57%) |
Aug 05, 2016 | 1077 | 1112 | 1067 | 1069 | 40,791 | -5.80(-0.54%) |
Aug 04, 2016 | 1140 | 1144 | 1059 | 1075 | 67,376 | -37.00(-3.33%) |
Aug 03, 2016 | 1195 | 1228 | 1109 | 1112 | 94,665 | -86.40(-7.21%) |
Aug 02, 2016 | 1136 | 1222 | 1126 | 1198 | 65,516 | +18.30(+1.55%) |
Aug 01, 2016 | 1133 | 1187 | 1128 | 1180 | 60,810 | +77.80(+7.06%) |
Jul 29, 2016 | 1132 | 1149 | 1091 | 1102 | 54,366 | -20.30(-1.81%) |
Jul 28, 2016 | 1083 | 1125 | 1075 | 1122 | 68,687 | +50.30(+4.69%) |
Jul 27, 2016 | 1030 | 1091 | 1018 | 1072 | 54,462 | +34.30(+3.31%) |
Jul 26, 2016 | 1032 | 1047 | 1018 | 1038 | 58,440 | +13.10(+1.28%) |
Jul 25, 2016 | 1012 | 1029 | 1008 | 1025 | 58,914 | +52.70(+5.42%) |
Jul 22, 2016 | 960.00 | 994.00 | 957.40 | 972.00 | 59,348 | +12.40(+1.29%) |
Jul 21, 2016 | 927.00 | 959.60 | 914.50 | 959.60 | 45,504 | +40.30(+4.38%) |
Jul 20, 2016 | 950.40 | 956.44 | 897.00 | 919.30 | 71,286 | -3.10(-0.34%) |
Jul 19, 2016 | 908.00 | 926.50 | 905.00 | 922.40 | 31,638 | +19.20(+2.13%) |
Jul 18, 2016 | 911.30 | 919.60 | 894.00 | 903.20 | 29,512 | +26.80(+3.06%) |
Jul 15, 2016 | 872.51 | 891.70 | 863.20 | 876.40 | 41,510 | -19.40(-2.17%) |
Jul 14, 2016 | 898.10 | 914.30 | 883.90 | 895.80 | 34,759 | -19.20(-2.10%) |
Jul 13, 2016 | 870.00 | 933.50 | 860.05 | 915.00 | 71,612 | +61.60(+7.22%) |
Jul 12, 2016 | 877.00 | 903.50 | 846.00 | 853.40 | 68,971 | -93.80(-9.90%) |
Jul 11, 2016 | 905.20 | 948.20 | 896.80 | 947.20 | 40,686 | +27.80(+3.02%) |
Jul 08, 2016 | 903.50 | 911.30 | 898.00 | 919.40 | 62,723 | +0.20(+0.02%) |
Jul 07, 2016 | 819.70 | 931.90 | 814.40 | 919.20 | 83,790 | +73.80(+8.73%) |
Jul 06, 2016 | 880.00 | 894.30 | 833.80 | 845.40 | 46,674 | -20.80(-2.40%) |
Jul 05, 2016 | 846.40 | 882.50 | 843.00 | 866.20 | 55,843 | +76.40(+9.67%) |
Jul 01, 2016 | 827.80 | 789.80 | 789.80 | 789.80 | 38,290 | -26.40(-3.23%) |
Jun 30, 2016 | 805.00 | 824.40 | 790.40 | 816.20 | 58,959 | +26.20(+3.32%) |
Jun 29, 2016 | 828.00 | 836.50 | 768.10 | 790.00 | 80,130 | -48.40(-5.77%) |
Jun 28, 2016 | 848.80 | 879.00 | 837.20 | 838.40 | 52,021 | -45.60(-5.16%) |
Jun 27, 2016 | 881.60 | 916.90 | 880.60 | 884.00 | 66,345 | +28.60(+3.34%) |
Jun 24, 2016 | 855.10 | 860.00 | 832.60 | 855.40 | 105,529 | +73.50(+9.40%) |
Jun 23, 2016 | 787.00 | 806.50 | 778.79 | 781.90 | 50,232 | -28.10(-3.47%) |
Jun 22, 2016 | 781.00 | 834.50 | 774.70 | 810.00 | 95,350 | +16.20(+2.04%) |
Jun 21, 2016 | 813.80 | 822.60 | 788.10 | 793.80 | 74,574 | -1.20(-0.15%) |
Jun 20, 2016 | 808.90 | 817.30 | 788.60 | 795.00 | 77,260 | -36.60(-4.40%) |
Jun 17, 2016 | 865.00 | 872.90 | 830.25 | 831.60 | 89,817 | -83.00(-9.08%) |
Jun 16, 2016 | 875.00 | 919.40 | 875.00 | 914.60 | 89,237 | +50.00(+5.78%) |
Jun 15, 2016 | 853.60 | 872.20 | 824.90 | 864.60 | 75,166 | +35.10(+4.23%) |
Jun 14, 2016 | 828.60 | 837.50 | 822.98 | 829.50 | 50,616 | +5.70(+0.69%) |
Jun 13, 2016 | 830.90 | 831.97 | 800.60 | 823.80 | 61,917 | +13.00(+1.60%) |
Jun 10, 2016 | 791.00 | 815.00 | 782.50 | 810.80 | 67,904 | +48.20(+6.32%) |
Jun 09, 2016 | 769.20 | 770.49 | 754.50 | 762.60 | 50,220 | +21.40(+2.89%) |
Jun 08, 2016 | 753.10 | 760.90 | 739.10 | 741.20 | 153,963 | -25.60(-3.34%) |
Jun 07, 2016 | 783.80 | 787.50 | 766.50 | 766.80 | 92,602 | -25.20(-3.18%) |
Jun 06, 2016 | 793.70 | 812.10 | 786.20 | 792.00 | 69,093 | -30.50(-3.71%) |
Jun 03, 2016 | 818.80 | 838.30 | 814.50 | 822.50 | 71,626 | +5.30(+0.65%) |
Jun 02, 2016 | 844.00 | 846.80 | 804.00 | 817.20 | 73,510 | +8.40(+1.04%) |
Jun 01, 2016 | 850.00 | 858.00 | 808.65 | 808.80 | 72,623 | -8.40(-1.03%) |
May 31, 2016 | 801.30 | 823.00 | 781.40 | 817.20 | 83,767 | +23.70(+2.99%) |
May 27, 2016 | 820.00 | 793.50 | 793.50 | 793.50 | 51,370 | -13.00(-1.61%) |
May 26, 2016 | 784.10 | 809.80 | 783.00 | 806.50 | 72,494 | +11.30(+1.42%) |
May 25, 2016 | 811.30 | 829.40 | 792.30 | 795.20 | 78,392 | -28.80(-3.50%) |
May 24, 2016 | 846.20 | 846.40 | 819.50 | 824.00 | 49,298 | -23.20(-2.74%) |
May 23, 2016 | 870.00 | 871.60 | 842.60 | 847.20 | 53,617 | +11.40(+1.36%) |
May 20, 2016 | 828.10 | 853.49 | 819.90 | 835.80 | 63,578 | +4.80(+0.58%) |
May 19, 2016 | 858.00 | 877.10 | 827.00 | 831.00 | 117,116 | -9.00(-1.07%) |
May 18, 2016 | 820.10 | 841.80 | 800.60 | 840.00 | 155,705 | +27.60(+3.40%) |
May 17, 2016 | 835.20 | 840.80 | 810.20 | 812.40 | 132,653 | -21.90(-2.62%) |
May 16, 2016 | 847.10 | 853.50 | 830.80 | 834.30 | 118,764 | -60.70(-6.78%) |
May 13, 2016 | 897.60 | 910.80 | 886.70 | 895.00 | 62,060 | +11.70(+1.32%) |
May 12, 2016 | 872.00 | 919.00 | 870.30 | 883.30 | 100,091 | -16.70(-1.86%) |
May 11, 2016 | 976.40 | 986.20 | 890.00 | 900.00 | 120,241 | -62.20(-6.46%) |
May 10, 2016 | 1015 | 1015 | 958.80 | 962.20 | 63,825 | -63.00(-6.15%) |
May 09, 2016 | 988.60 | 1032 | 986.30 | 1025 | 81,550 | +50.90(+5.22%) |
May 06, 2016 | 1003 | 1009 | 942.60 | 974.30 | 73,160 | -12.50(-1.27%) |
May 05, 2016 | 927.30 | 1005 | 925.00 | 986.80 | 106,594 | -18.00(-1.79%) |
May 04, 2016 | 978.60 | 1033 | 958.50 | 1005 | 66,403 | -5.00(-0.50%) |
May 03, 2016 | 992.00 | 1023 | 988.10 | 1010 | 73,637 | +48.81(+5.08%) |