Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 713.35 | 738.33 | 712.98 | 724.16 | 54,790 | +8.95(+1.25%) |
May 30, 2017 | 711.11 | 718.94 | 704.77 | 715.21 | 28,206 | +11.93(+1.70%) |
May 26, 2017 | 704.03 | 705.14 | 699.55 | 703.28 | 24,544 | +3.73(+0.53%) |
May 25, 2017 | 700.67 | 705.52 | 693.59 | 699.55 | 31,747 | -5.97(-0.85%) |
May 24, 2017 | 708.13 | 712.98 | 704.03 | 705.52 | 23,826 | -5.22(-0.73%) |
May 23, 2017 | 720.43 | 727.89 | 706.00 | 710.74 | 36,750 | -13.42(-1.85%) |
May 22, 2017 | 725.28 | 734.23 | 720.43 | 724.16 | 34,814 | -9.69(-1.32%) |
May 19, 2017 | 743.55 | 745.42 | 722.37 | 733.86 | 43,128 | -16.78(-2.24%) |
May 18, 2017 | 758.84 | 761.83 | 739.45 | 750.64 | 67,388 | -4.85(-0.64%) |
May 17, 2017 | 733.49 | 759.96 | 729.20 | 755.49 | 86,140 | +44.75(+6.30%) |
May 16, 2017 | 707.75 | 717.70 | 705.52 | 710.74 | 24,238 | +0.37(+0.05%) |
May 15, 2017 | 721.93 | 721.93 | 707.07 | 710.37 | 31,514 | -15.29(-2.11%) |
May 12, 2017 | 722.67 | 734.07 | 722.30 | 725.65 | 27,771 | +8.20(+1.14%) |
May 11, 2017 | 712.60 | 731.99 | 712.23 | 717.45 | 41,848 | +10.07(+1.42%) |
May 10, 2017 | 718.94 | 720.06 | 706.08 | 707.38 | 28,669 | -7.46(-1.04%) |
May 09, 2017 | 702.16 | 719.88 | 700.30 | 714.84 | 33,294 | +9.32(+1.32%) |
May 08, 2017 | 701.42 | 710.37 | 697.32 | 705.52 | 21,096 | +4.10(+0.58%) |
May 05, 2017 | 696.57 | 708.87 | 696.23 | 701.42 | 24,421 | -0.75(-0.11%) |
May 04, 2017 | 698.43 | 712.60 | 693.59 | 702.16 | 43,650 | -4.10(-0.58%) |
May 03, 2017 | 713.35 | 715.21 | 704.40 | 706.26 | 53,131 | -1.86(-0.26%) |
May 02, 2017 | 708.50 | 716.33 | 703.65 | 708.13 | 46,543 | +0.00(+0.00%) |
May 01, 2017 | 712.23 | 718.20 | 701.42 | 708.13 | 58,830 | -10.81(-1.50%) |
Apr 28, 2017 | 699.55 | 719.69 | 699.55 | 718.94 | 66,204 | +19.02(+2.72%) |
Apr 27, 2017 | 692.47 | 708.50 | 691.35 | 699.92 | 61,913 | +4.47(+0.64%) |
Apr 26, 2017 | 694.33 | 698.06 | 681.65 | 695.45 | 62,628 | +1.12(+0.16%) |
Apr 25, 2017 | 696.94 | 701.79 | 686.13 | 694.33 | 66,167 | -14.17(-2.00%) |
Apr 24, 2017 | 707.75 | 714.47 | 701.04 | 708.50 | 63,237 | -29.83(-4.04%) |
Apr 21, 2017 | 726.03 | 740.94 | 722.30 | 738.33 | 45,671 | +13.80(+1.90%) |
Apr 20, 2017 | 740.94 | 748.77 | 721.55 | 724.54 | 68,080 | -27.97(-3.72%) |
Apr 19, 2017 | 739.45 | 756.61 | 731.25 | 752.50 | 63,575 | +4.10(+0.55%) |
Apr 18, 2017 | 749.52 | 759.96 | 739.83 | 748.40 | 67,067 | +9.69(+1.31%) |
Apr 17, 2017 | 767.05 | 770.41 | 736.47 | 738.71 | 72,361 | -33.56(-4.35%) |
Apr 13, 2017 | 755.86 | 772.27 | 740.20 | 772.27 | 81,015 | +22.37(+2.98%) |
Apr 12, 2017 | 739.45 | 753.25 | 736.84 | 749.89 | 53,516 | +14.92(+2.03%) |
Apr 11, 2017 | 741.69 | 755.11 | 734.98 | 734.98 | 69,653 | +0.37(+0.05%) |
Apr 10, 2017 | 733.86 | 742.06 | 721.93 | 734.60 | 39,159 | +0.75(+0.10%) |
Apr 07, 2017 | 737.96 | 742.80 | 722.30 | 733.86 | 55,443 | +4.85(+0.66%) |
Apr 06, 2017 | 738.33 | 751.22 | 721.93 | 729.01 | 50,994 | -10.81(-1.46%) |
Apr 05, 2017 | 717.08 | 741.69 | 707.75 | 739.83 | 88,511 | +10.07(+1.38%) |
Apr 04, 2017 | 732.74 | 734.98 | 723.95 | 729.76 | 34,125 | +4.10(+0.57%) |
Apr 03, 2017 | 722.67 | 744.30 | 715.58 | 725.65 | 63,242 | +4.10(+0.57%) |
Mar 31, 2017 | 715.59 | 721.55 | 710.37 | 721.55 | 38,868 | +10.44(+1.47%) |
Mar 30, 2017 | 732.37 | 734.98 | 708.13 | 711.11 | 52,854 | -21.25(-2.90%) |
Mar 29, 2017 | 727.52 | 737.96 | 726.03 | 732.37 | 38,549 | +6.34(+0.87%) |
Mar 28, 2017 | 753.25 | 755.49 | 719.99 | 726.03 | 56,907 | -25.36(-3.37%) |
Mar 27, 2017 | 769.66 | 780.84 | 748.77 | 751.38 | 99,139 | +11.93(+1.61%) |
Mar 24, 2017 | 731.99 | 752.13 | 726.40 | 739.45 | 71,221 | +0.75(+0.10%) |
Mar 23, 2017 | 749.89 | 749.89 | 717.66 | 738.71 | 77,326 | -6.34(-0.85%) |
Mar 22, 2017 | 753.25 | 765.18 | 739.08 | 745.04 | 113,580 | +1.86(+0.25%) |
Mar 21, 2017 | 689.11 | 746.16 | 686.13 | 743.18 | 164,456 | +46.90(+6.74%) |
Mar 20, 2017 | 688.74 | 697.69 | 683.89 | 696.28 | 52,400 | +14.62(+2.15%) |
Mar 17, 2017 | 667.48 | 684.26 | 667.48 | 681.65 | 51,236 | +11.56(+1.73%) |
Mar 16, 2017 | 670.09 | 674.20 | 661.33 | 670.09 | 51,925 | -4.48(-0.66%) |
Mar 15, 2017 | 677.18 | 680.53 | 669.88 | 674.57 | 66,441 | -6.34(-0.93%) |
Mar 14, 2017 | 683.52 | 691.72 | 679.41 | 680.91 | 33,011 | +4.85(+0.72%) |
Mar 13, 2017 | 678.30 | 683.52 | 673.82 | 676.06 | 31,861 | -2.61(-0.38%) |
Mar 10, 2017 | 666.36 | 690.60 | 663.75 | 678.67 | 47,775 | +0.00(+0.00%) |
Mar 09, 2017 | 676.06 | 686.13 | 664.87 | 678.67 | 73,167 | +0.37(+0.05%) |
Mar 08, 2017 | 661.14 | 679.41 | 655.65 | 678.30 | 44,134 | +5.97(+0.89%) |
Mar 07, 2017 | 669.72 | 675.69 | 666.74 | 672.33 | 29,823 | +6.34(+0.95%) |
Mar 06, 2017 | 667.11 | 674.57 | 662.82 | 665.99 | 36,532 | +10.07(+1.53%) |
Mar 03, 2017 | 660.77 | 663.75 | 653.31 | 655.92 | 39,461 | -4.85(-0.73%) |
Mar 02, 2017 | 636.53 | 661.89 | 635.79 | 660.77 | 71,033 | +20.88(+3.26%) |
Mar 01, 2017 | 652.19 | 655.18 | 633.92 | 639.89 | 92,432 | -39.90(-5.87%) |
Feb 28, 2017 | 680.53 | 687.62 | 677.18 | 679.79 | 36,858 | +4.85(+0.72%) |
Feb 27, 2017 | 683.52 | 683.52 | 673.08 | 674.94 | 91,667 | -8.20(-1.20%) |
Feb 24, 2017 | 689.11 | 691.74 | 682.40 | 683.14 | 55,826 | +8.58(+1.27%) |
Feb 23, 2017 | 676.43 | 687.25 | 674.57 | 674.57 | 46,527 | -4.48(-0.66%) |
Feb 22, 2017 | 683.52 | 686.13 | 676.80 | 679.04 | 46,243 | +0.00(+0.00%) |
Feb 21, 2017 | 686.50 | 689.11 | 678.14 | 679.04 | 44,479 | -14.17(-2.04%) |
Feb 17, 2017 | 693.21 | 693.21 | 693.21 | 0 | +0.75(+0.11%) | |
Feb 16, 2017 | 695.45 | 703.62 | 690.23 | 692.47 | 67,101 | +0.37(+0.05%) |
Feb 15, 2017 | 698.43 | 709.25 | 689.65 | 692.09 | 66,718 | -11.19(-1.59%) |
Feb 14, 2017 | 723.42 | 726.40 | 702.91 | 703.28 | 56,453 | -19.39(-2.68%) |
Feb 13, 2017 | 731.25 | 733.49 | 713.72 | 722.67 | 52,179 | -19.02(-2.56%) |
Feb 10, 2017 | 743.55 | 749.52 | 737.21 | 741.69 | 38,635 | -7.83(-1.04%) |
Feb 09, 2017 | 765.55 | 769.62 | 747.65 | 749.52 | 64,526 | -24.61(-3.18%) |
Feb 08, 2017 | 771.15 | 783.08 | 768.54 | 774.13 | 33,697 | +8.20(+1.07%) |
Feb 07, 2017 | 754.00 | 768.91 | 753.25 | 765.93 | 32,232 | +4.48(+0.59%) |
Feb 06, 2017 | 760.71 | 765.18 | 751.24 | 761.45 | 31,904 | +5.97(+0.79%) |
Feb 03, 2017 | 768.16 | 773.38 | 752.88 | 755.49 | 69,505 | -41.02(-5.15%) |
Feb 02, 2017 | 803.22 | 811.05 | 788.30 | 796.50 | 36,037 | +0.00(+0.00%) |
Feb 01, 2017 | 778.23 | 799.86 | 769.66 | 796.50 | 43,984 | +5.22(+0.66%) |
Jan 31, 2017 | 791.28 | 799.32 | 778.18 | 791.28 | 42,506 | +10.44(+1.34%) |
Jan 30, 2017 | 781.59 | 797.02 | 779.72 | 780.84 | 58,516 | +13.80(+1.80%) |
Jan 27, 2017 | 757.35 | 770.77 | 757.35 | 767.05 | 43,674 | +10.81(+1.43%) |
Jan 26, 2017 | 758.10 | 762.76 | 751.76 | 756.23 | 40,713 | -2.98(-0.39%) |
Jan 25, 2017 | 767.79 | 773.01 | 757.35 | 759.22 | 53,020 | -25.36(-3.23%) |
Jan 24, 2017 | 800.61 | 805.45 | 777.67 | 784.57 | 49,306 | -21.25(-2.64%) |
Jan 23, 2017 | 807.32 | 815.15 | 796.88 | 805.83 | 30,480 | +4.48(+0.56%) |
Jan 20, 2017 | 807.32 | 815.52 | 796.50 | 801.35 | 53,936 | -10.81(-1.33%) |
Jan 19, 2017 | 795.01 | 819.07 | 792.03 | 812.17 | 42,347 | +12.68(+1.59%) |
Jan 18, 2017 | 805.45 | 823.32 | 798.00 | 799.49 | 41,763 | -13.42(-1.65%) |
Jan 17, 2017 | 793.52 | 816.64 | 788.67 | 812.91 | 73,063 | +33.19(+4.26%) |
Jan 13, 2017 | 779.72 | 779.72 | 779.72 | 0 | -7.08(-0.90%) | |
Jan 12, 2017 | 789.42 | 806.57 | 784.20 | 786.81 | 46,718 | +8.58(+1.10%) |
Jan 11, 2017 | 786.06 | 795.01 | 777.49 | 778.23 | 55,499 | -4.85(-0.62%) |
Jan 10, 2017 | 783.35 | 790.91 | 769.66 | 783.08 | 30,710 | +0.00(+0.00%) |
Jan 09, 2017 | 776.37 | 786.44 | 772.83 | 783.08 | 40,199 | +14.54(+1.89%) |
Jan 06, 2017 | 769.28 | 778.98 | 760.93 | 768.54 | 32,491 | -7.08(-0.91%) |
Jan 05, 2017 | 771.89 | 793.89 | 767.05 | 775.62 | 49,426 | +11.56(+1.51%) |
Jan 04, 2017 | 785.69 | 785.69 | 762.57 | 764.06 | 56,202 | -24.98(-3.17%) |
Jan 03, 2017 | 784.20 | 807.69 | 776.39 | 789.05 | 37,646 | -20.88(-2.58%) |
Dec 30, 2016 | 809.93 | 809.93 | 809.93 | 0 | -7.46(-0.91%) | |
Dec 29, 2016 | 809.18 | 825.59 | 803.59 | 817.39 | 35,736 | +5.97(+0.74%) |
Dec 28, 2016 | 786.81 | 812.91 | 786.81 | 811.42 | 29,274 | +21.63(+2.74%) |
Dec 27, 2016 | 792.40 | 792.40 | 786.06 | 789.79 | 17,626 | -4.10(-0.52%) |
Dec 23, 2016 | 793.89 | 793.89 | 793.89 | 0 | -3.73(-0.47%) | |
Dec 22, 2016 | 791.28 | 807.32 | 790.16 | 797.62 | 32,333 | +6.34(+0.80%) |
Dec 21, 2016 | 784.95 | 791.66 | 782.37 | 791.28 | 15,928 | +8.95(+1.14%) |
Dec 20, 2016 | 792.78 | 795.01 | 782.34 | 782.34 | 28,196 | -20.88(-2.60%) |
Dec 19, 2016 | 809.93 | 818.88 | 802.10 | 803.22 | 27,859 | -6.34(-0.78%) |
Dec 16, 2016 | 791.66 | 814.03 | 787.93 | 809.56 | 40,620 | +11.19(+1.40%) |
Dec 15, 2016 | 801.73 | 811.80 | 781.59 | 798.37 | 64,262 | -16.41(-2.01%) |
Dec 14, 2016 | 812.91 | 822.79 | 784.20 | 814.78 | 102,033 | +16.41(+2.06%) |
Dec 13, 2016 | 795.76 | 811.80 | 786.44 | 798.37 | 49,267 | -3.36(-0.42%) |
Dec 12, 2016 | 787.18 | 809.93 | 784.20 | 801.73 | 54,048 | +13.05(+1.65%) |
Dec 09, 2016 | 791.28 | 800.61 | 787.93 | 788.67 | 49,526 | -1.12(-0.14%) |
Dec 08, 2016 | 803.22 | 811.42 | 778.98 | 789.79 | 78,685 | -20.14(-2.49%) |
Dec 07, 2016 | 850.95 | 852.07 | 808.06 | 809.93 | 67,982 | -42.51(-4.99%) |
Dec 06, 2016 | 861.76 | 874.44 | 852.07 | 852.44 | 32,493 | -19.39(-2.22%) |
Dec 05, 2016 | 886.00 | 886.75 | 868.85 | 871.83 | 35,675 | -29.83(-3.31%) |
Dec 02, 2016 | 898.30 | 909.12 | 892.34 | 901.66 | 31,292 | +10.07(+1.13%) |
Dec 01, 2016 | 899.42 | 904.50 | 881.52 | 891.59 | 45,110 | -16.04(-1.77%) |
Nov 30, 2016 | 896.81 | 913.59 | 891.22 | 907.63 | 29,295 | -13.05(-1.42%) |
Nov 29, 2016 | 928.51 | 928.51 | 912.10 | 920.68 | 26,351 | -7.83(-0.84%) |
Nov 28, 2016 | 918.07 | 933.58 | 907.25 | 928.51 | 34,527 | +23.49(+2.60%) |
Nov 25, 2016 | 905.76 | 912.10 | 904.27 | 905.02 | 7,644 | -5.59(-0.61%) |
Nov 23, 2016 | 910.61 | 910.61 | 910.61 | 0 | -9.70(-1.05%) | |
Nov 22, 2016 | 919.19 | 934.77 | 915.46 | 920.31 | 28,063 | -7.83(-0.84%) |
Nov 21, 2016 | 931.12 | 940.07 | 921.05 | 928.14 | 40,783 | -7.83(-0.84%) |
Nov 18, 2016 | 937.09 | 945.29 | 931.87 | 935.97 | 40,285 | -5.22(-0.55%) |
Nov 17, 2016 | 968.04 | 968.04 | 934.85 | 941.19 | 47,062 | -23.12(-2.40%) |
Nov 16, 2016 | 966.54 | 975.12 | 957.97 | 964.31 | 49,477 | +22.00(+2.33%) |
Nov 15, 2016 | 960.21 | 972.88 | 942.31 | 942.31 | 71,621 | -3.73(-0.39%) |
Nov 14, 2016 | 979.60 | 987.80 | 936.71 | 946.04 | 119,915 | -46.24(-4.66%) |
Nov 11, 2016 | 1025 | 1030 | 990.04 | 992.27 | 83,888 | -12.68(-1.26%) |
Nov 10, 2016 | 1036 | 1049 | 989.29 | 1005 | 164,058 | -60.41(-5.67%) |
Nov 09, 2016 | 1120 | 1145 | 1050 | 1065 | 108,358 | -80.17(-7.00%) |
Nov 08, 2016 | 1163 | 1176 | 1134 | 1146 | 37,149 | -7.09(-0.62%) |
Nov 07, 2016 | 1184 | 1185 | 1153 | 1153 | 58,265 | -85.39(-6.90%) |
Nov 04, 2016 | 1231 | 1249 | 1211 | 1238 | 29,939 | +6.34(+0.51%) |
Nov 03, 2016 | 1228 | 1238 | 1205 | 1232 | 38,713 | +0.74(+0.06%) |
Nov 02, 2016 | 1208 | 1238 | 1206 | 1231 | 46,900 | +34.31(+2.87%) |
Nov 01, 2016 | 1164 | 1218 | 1159 | 1197 | 46,659 | +27.97(+2.39%) |
Oct 31, 2016 | 1171 | 1174 | 1161 | 1169 | 35,480 | -11.56(-0.98%) |
Oct 28, 2016 | 1170 | 1198 | 1156 | 1180 | 57,389 | +5.96(+0.51%) |
Oct 27, 2016 | 1152 | 1179 | 1151 | 1174 | 37,781 | +13.80(+1.19%) |
Oct 26, 2016 | 1173 | 1180 | 1156 | 1160 | 29,170 | -4.48(-0.38%) |
Oct 25, 2016 | 1161 | 1172 | 1154 | 1165 | 29,801 | +9.70(+0.84%) |
Oct 24, 2016 | 1149 | 1159 | 1138 | 1155 | 26,351 | -14.17(-1.21%) |
Oct 21, 2016 | 1192 | 1193 | 1166 | 1169 | 32,145 | -1.49(-0.13%) |
Oct 20, 2016 | 1170 | 1182 | 1150 | 1171 | 30,768 | +6.34(+0.54%) |
Oct 19, 2016 | 1181 | 1187 | 1159 | 1165 | 34,447 | -26.11(-2.19%) |
Oct 18, 2016 | 1185 | 1200 | 1180 | 1191 | 19,897 | -22.37(-1.84%) |
Oct 17, 2016 | 1201 | 1220 | 1193 | 1213 | 32,772 | +8.95(+0.74%) |
Oct 14, 2016 | 1184 | 1210 | 1173 | 1204 | 67,423 | -11.93(-0.98%) |
Oct 13, 2016 | 1224 | 1246 | 1211 | 1216 | 40,045 | +23.86(+2.00%) |
Oct 12, 2016 | 1206 | 1207 | 1182 | 1192 | 24,872 | -13.42(-1.11%) |
Oct 11, 2016 | 1181 | 1222 | 1175 | 1206 | 45,515 | +34.68(+2.96%) |
Oct 10, 2016 | 1171 | 1173 | 1160 | 1171 | 27,435 | -15.29(-1.29%) |
Oct 07, 2016 | 1184 | 1206 | 1172 | 1186 | 50,166 | +3.36(+0.28%) |
Oct 06, 2016 | 1189 | 1205 | 1181 | 1183 | 28,984 | -4.11(-0.35%) |
Oct 05, 2016 | 1197 | 1197 | 1179 | 1187 | 42,581 | -21.25(-1.76%) |
Oct 04, 2016 | 1202 | 1219 | 1190 | 1208 | 54,731 | +1.12(+0.09%) |
Oct 03, 2016 | 1194 | 1215 | 1189 | 1207 | 45,341 | +20.51(+1.73%) |
Sep 30, 2016 | 1198 | 1208 | 1169 | 1187 | 87,203 | -29.83(-2.45%) |
Sep 29, 2016 | 1174 | 1229 | 1163 | 1216 | 105,497 | +47.35(+4.05%) |
Sep 28, 2016 | 1181 | 1204 | 1167 | 1169 | 41,101 | -19.76(-1.66%) |
Sep 27, 2016 | 1219 | 1220 | 1183 | 1189 | 39,072 | -15.29(-1.27%) |
Sep 26, 2016 | 1188 | 1210 | 1181 | 1204 | 37,258 | +35.43(+3.03%) |
Sep 23, 2016 | 1162 | 1169 | 1154 | 1169 | 33,355 | +15.66(+1.36%) |
Sep 22, 2016 | 1160 | 1162 | 1145 | 1153 | 72,990 | -23.12(-1.97%) |
Sep 21, 2016 | 1204 | 1211 | 1171 | 1176 | 68,403 | -28.72(-2.38%) |
Sep 20, 2016 | 1186 | 1208 | 1180 | 1205 | 32,731 | -1.86(-0.15%) |
Sep 19, 2016 | 1211 | 1220 | 1189 | 1207 | 41,229 | -20.51(-1.67%) |
Sep 16, 2016 | 1208 | 1240 | 1206 | 1227 | 48,398 | +28.34(+2.36%) |
Sep 15, 2016 | 1228 | 1237 | 1192 | 1199 | 49,477 | -24.61(-2.01%) |
Sep 14, 2016 | 1213 | 1233 | 1193 | 1223 | 49,027 | +11.19(+0.92%) |
Sep 13, 2016 | 1185 | 1226 | 1185 | 1212 | 78,345 | +57.80(+5.01%) |
Sep 12, 2016 | 1223 | 1228 | 1146 | 1154 | 71,004 | -43.26(-3.61%) |
Sep 09, 2016 | 1142 | 1198 | 1141 | 1198 | 64,170 | +69.36(+6.15%) |
Sep 08, 2016 | 1129 | 1134 | 1120 | 1128 | 42,388 | +5.59(+0.50%) |
Sep 07, 2016 | 1137 | 1145 | 1122 | 1123 | 36,255 | -8.20(-0.73%) |
Sep 06, 2016 | 1129 | 1153 | 1124 | 1131 | 47,109 | +4.47(+0.40%) |
Sep 02, 2016 | 1138 | 1127 | 1127 | 1127 | 52,878 | -20.51(-1.79%) |
Sep 01, 2016 | 1131 | 1169 | 1127 | 1147 | 54,889 | +10.44(+0.92%) |
Aug 31, 2016 | 1142 | 1162 | 1134 | 1137 | 51,386 | -3.35(-0.29%) |
Aug 30, 2016 | 1165 | 1165 | 1140 | 1140 | 51,982 | -24.61(-2.11%) |
Aug 29, 2016 | 1188 | 1192 | 1154 | 1165 | 40,476 | -28.72(-2.41%) |
Aug 26, 2016 | 1193 | 1213 | 1168 | 1193 | 64,698 | -2.23(-0.19%) |
Aug 25, 2016 | 1206 | 1211 | 1189 | 1196 | 29,963 | -9.33(-0.77%) |
Aug 24, 2016 | 1198 | 1211 | 1191 | 1205 | 27,814 | +7.84(+0.65%) |
Aug 23, 2016 | 1193 | 1198 | 1182 | 1197 | 32,616 | -5.60(-0.47%) |
Aug 22, 2016 | 1209 | 1219 | 1202 | 1203 | 30,844 | -5.21(-0.43%) |
Aug 19, 2016 | 1212 | 1226 | 1206 | 1208 | 36,348 | +4.84(+0.40%) |
Aug 18, 2016 | 1210 | 1215 | 1197 | 1203 | 32,911 | +0.75(+0.06%) |
Aug 17, 2016 | 1211 | 1222 | 1200 | 1202 | 31,700 | -9.70(-0.80%) |
Aug 16, 2016 | 1209 | 1215 | 1203 | 1212 | 35,901 | +13.80(+1.15%) |
Aug 15, 2016 | 1208 | 1213 | 1196 | 1198 | 28,104 | -20.51(-1.68%) |
Aug 12, 2016 | 1233 | 1234 | 1215 | 1219 | 32,140 | +5.22(+0.43%) |
Aug 11, 2016 | 1205 | 1222 | 1199 | 1213 | 23,274 | -3.36(-0.28%) |
Aug 10, 2016 | 1199 | 1222 | 1193 | 1217 | 40,461 | +22.00(+1.84%) |
Aug 09, 2016 | 1196 | 1203 | 1190 | 1195 | 39,609 | -4.47(-0.37%) |
Aug 08, 2016 | 1191 | 1205 | 1187 | 1199 | 36,468 | -2.24(-0.19%) |
Aug 05, 2016 | 1235 | 1240 | 1200 | 1201 | 58,429 | -62.27(-4.93%) |
Aug 04, 2016 | 1260 | 1272 | 1253 | 1264 | 30,915 | +4.10(+0.33%) |
Aug 03, 2016 | 1291 | 1291 | 1259 | 1260 | 50,037 | -30.21(-2.34%) |
Aug 02, 2016 | 1269 | 1299 | 1257 | 1290 | 65,630 | +32.82(+2.61%) |
Aug 01, 2016 | 1250 | 1265 | 1234 | 1257 | 62,683 | +7.08(+0.57%) |
Jul 29, 2016 | 1250 | 1257 | 1235 | 1250 | 33,655 | +5.97(+0.48%) |
Jul 28, 2016 | 1258 | 1274 | 1237 | 1244 | 43,707 | -13.05(-1.04%) |
Jul 27, 2016 | 1256 | 1267 | 1248 | 1257 | 49,047 | +4.10(+0.33%) |
Jul 26, 2016 | 1253 | 1267 | 1247 | 1253 | 39,318 | -5.59(-0.44%) |
Jul 25, 2016 | 1250 | 1266 | 1247 | 1259 | 31,535 | +9.32(+0.75%) |
Jul 22, 2016 | 1269 | 1273 | 1246 | 1249 | 32,559 | -22.37(-1.76%) |
Jul 21, 2016 | 1256 | 1277 | 1254 | 1272 | 33,276 | +14.91(+1.19%) |
Jul 20, 2016 | 1256 | 1273 | 1250 | 1257 | 27,081 | -8.57(-0.68%) |
Jul 19, 2016 | 1284 | 1288 | 1264 | 1265 | 32,836 | -7.09(-0.56%) |
Jul 18, 2016 | 1282 | 1284 | 1267 | 1272 | 35,036 | -12.68(-0.99%) |
Jul 15, 2016 | 1262 | 1303 | 1257 | 1285 | 47,836 | +8.58(+0.67%) |
Jul 14, 2016 | 1250 | 1283 | 1248 | 1276 | 96,289 | -31.70(-2.42%) |
Jul 13, 2016 | 1308 | 1326 | 1303 | 1308 | 62,643 | -2.23(-0.17%) |
Jul 12, 2016 | 1331 | 1334 | 1307 | 1310 | 82,845 | -45.87(-3.38%) |
Jul 11, 2016 | 1364 | 1369 | 1345 | 1356 | 50,421 | -24.98(-1.81%) |
Jul 08, 2016 | 1411 | 1458 | 1375 | 1381 | 72,833 | -76.45(-5.24%) |
Jul 07, 2016 | 1456 | 1480 | 1432 | 1458 | 62,305 | -7.83(-0.53%) |
Jul 06, 2016 | 1508 | 1518 | 1461 | 1465 | 83,985 | -8.58(-0.58%) |
Jul 05, 2016 | 1462 | 1493 | 1453 | 1474 | 99,665 | +49.97(+3.51%) |
Jul 01, 2016 | 1422 | 1424 | 1424 | 1424 | 67,093 | +17.90(+1.27%) |
Jun 30, 2016 | 1454 | 1472 | 1406 | 1406 | 107,700 | -57.42(-3.92%) |
Jun 29, 2016 | 1548 | 1548 | 1463 | 1464 | 115,714 | -100.31(-6.41%) |
Jun 28, 2016 | 1583 | 1639 | 1564 | 1564 | 116,929 | -127.16(-7.52%) |
Jun 27, 2016 | 1620 | 1712 | 1614 | 1691 | 154,728 | +116.34(+7.39%) |
Jun 24, 2016 | 1577 | 1578 | 1482 | 1575 | 156,108 | +209.94(+15.38%) |
Jun 23, 2016 | 1410 | 1410 | 1365 | 1365 | 63,655 | -85.76(-5.91%) |
Jun 22, 2016 | 1444 | 1453 | 1417 | 1451 | 52,820 | +7.83(+0.54%) |
Jun 21, 2016 | 1450 | 1464 | 1435 | 1443 | 45,273 | -19.02(-1.30%) |
Jun 20, 2016 | 1420 | 1464 | 1400 | 1462 | 67,976 | -29.83(-2.00%) |
Jun 17, 2016 | 1473 | 1507 | 1470 | 1492 | 44,264 | +11.56(+0.78%) |
Jun 16, 2016 | 1521 | 1550 | 1479 | 1480 | 76,036 | -12.31(-0.82%) |
Jun 15, 2016 | 1483 | 1496 | 1449 | 1492 | 68,152 | -2.23(-0.15%) |
Jun 14, 2016 | 1454 | 1518 | 1439 | 1495 | 105,355 | +51.45(+3.57%) |
Jun 13, 2016 | 1433 | 1446 | 1392 | 1443 | 62,662 | +33.94(+2.41%) |
Jun 10, 2016 | 1398 | 1421 | 1392 | 1409 | 67,261 | +49.97(+3.68%) |
Jun 09, 2016 | 1358 | 1376 | 1354 | 1359 | 42,428 | +24.61(+1.84%) |
Jun 08, 2016 | 1342 | 1347 | 1331 | 1335 | 36,959 | -8.95(-0.67%) |
Jun 07, 2016 | 1335 | 1345 | 1323 | 1344 | 32,591 | +7.46(+0.56%) |
Jun 06, 2016 | 1355 | 1364 | 1320 | 1336 | 36,189 | -19.02(-1.40%) |
Jun 03, 2016 | 1362 | 1396 | 1348 | 1355 | 70,954 | +43.63(+3.33%) |
Jun 02, 2016 | 1335 | 1343 | 1311 | 1311 | 38,681 | -9.70(-0.73%) |