Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 181.50 | 187.50 | 181.50 | 186.00 | 10,693 | +6.00(+3.33%) |
May 30, 2018 | 177.00 | 181.50 | 177.00 | 180.00 | 9,711 | +3.00(+1.69%) |
May 29, 2018 | 177.00 | 180.00 | 172.50 | 177.00 | 11,229 | +0.00(+0.00%) |
May 25, 2018 | 177.00 | 177.00 | 177.00 | 0 | -0.75(-0.42%) | |
May 24, 2018 | 180.00 | 180.00 | 175.50 | 177.75 | 7,837 | -3.75(-2.07%) |
May 23, 2018 | 177.00 | 183.00 | 177.00 | 181.50 | 14,381 | +4.50(+2.54%) |
May 22, 2018 | 178.50 | 181.50 | 177.00 | 177.00 | 12,701 | -1.50(-0.84%) |
May 21, 2018 | 184.50 | 186.00 | 178.50 | 178.50 | 11,810 | -6.75(-3.64%) |
May 18, 2018 | 181.50 | 186.00 | 175.50 | 185.25 | 22,641 | +5.25(+2.92%) |
May 17, 2018 | 186.00 | 187.50 | 178.50 | 180.00 | 17,651 | -7.50(-4.00%) |
May 16, 2018 | 193.50 | 196.50 | 183.75 | 187.50 | 36,751 | -1.50(-0.79%) |
May 15, 2018 | 175.50 | 193.50 | 166.50 | 189.00 | 55,879 | +16.50(+9.57%) |
May 14, 2018 | 162.00 | 174.00 | 157.50 | 172.50 | 28,647 | +8.25(+5.02%) |
May 11, 2018 | 178.50 | 181.50 | 151.50 | 164.25 | 108,025 | -14.25(-7.98%) |
May 10, 2018 | 187.50 | 189.00 | 175.50 | 178.50 | 28,315 | -13.50(-7.03%) |
May 09, 2018 | 186.00 | 192.00 | 184.50 | 192.00 | 7,945 | +4.50(+2.40%) |
May 08, 2018 | 189.00 | 190.50 | 184.50 | 187.50 | 6,534 | -3.00(-1.57%) |
May 07, 2018 | 187.50 | 192.00 | 187.50 | 190.50 | 5,659 | +4.50(+2.42%) |
May 04, 2018 | 184.50 | 189.00 | 183.00 | 186.00 | 11,708 | +0.00(+0.00%) |
May 03, 2018 | 189.00 | 193.50 | 182.25 | 186.00 | 8,531 | -3.00(-1.59%) |
May 02, 2018 | 178.50 | 193.50 | 177.00 | 189.00 | 11,209 | +10.50(+5.88%) |
May 01, 2018 | 177.00 | 181.50 | 175.50 | 178.50 | 14,148 | +0.00(+0.00%) |
Apr 30, 2018 | 193.50 | 195.00 | 175.50 | 178.50 | 19,777 | -13.50(-7.03%) |
Apr 27, 2018 | 195.00 | 196.50 | 189.00 | 192.00 | 5,785 | -1.50(-0.78%) |
Apr 26, 2018 | 189.00 | 195.00 | 186.00 | 193.50 | 6,829 | +4.50(+2.38%) |
Apr 25, 2018 | 192.00 | 192.00 | 183.03 | 189.00 | 10,143 | -1.50(-0.79%) |
Apr 24, 2018 | 198.00 | 201.00 | 186.00 | 190.50 | 14,604 | -9.00(-4.51%) |
Apr 23, 2018 | 199.50 | 204.00 | 195.00 | 199.50 | 9,569 | +0.00(+0.00%) |
Apr 20, 2018 | 201.00 | 204.00 | 198.00 | 199.50 | 9,361 | -3.00(-1.48%) |
Apr 19, 2018 | 204.00 | 207.00 | 199.50 | 202.50 | 10,155 | -1.50(-0.74%) |
Apr 18, 2018 | 201.00 | 208.50 | 200.25 | 204.00 | 11,402 | +4.50(+2.26%) |
Apr 17, 2018 | 201.00 | 204.00 | 195.00 | 199.50 | 13,672 | +1.50(+0.76%) |
Apr 16, 2018 | 192.00 | 202.50 | 186.00 | 198.00 | 16,230 | +9.00(+4.76%) |
Apr 13, 2018 | 190.50 | 192.00 | 180.00 | 189.00 | 23,402 | +0.00(+0.00%) |
Apr 12, 2018 | 187.50 | 192.00 | 183.00 | 189.00 | 14,107 | +3.00(+1.61%) |
Apr 11, 2018 | 189.00 | 193.50 | 183.00 | 186.00 | 13,768 | -4.50(-2.36%) |
Apr 10, 2018 | 184.50 | 192.00 | 181.50 | 190.50 | 18,483 | +7.50(+4.10%) |
Apr 09, 2018 | 172.50 | 186.00 | 171.00 | 183.00 | 23,766 | +13.50(+7.96%) |
Apr 06, 2018 | 171.00 | 174.00 | 166.50 | 169.50 | 13,194 | -4.50(-2.59%) |
Apr 05, 2018 | 183.00 | 184.50 | 172.50 | 174.00 | 12,451 | -6.00(-3.33%) |
Apr 04, 2018 | 169.50 | 183.00 | 168.00 | 180.00 | 19,653 | +9.00(+5.26%) |
Apr 03, 2018 | 177.00 | 180.00 | 168.75 | 171.00 | 20,655 | -6.00(-3.39%) |
Apr 02, 2018 | 181.50 | 186.00 | 172.50 | 177.00 | 18,983 | -6.00(-3.28%) |
Mar 29, 2018 | 183.00 | 183.00 | 183.00 | 0 | +15.00(+8.93%) | |
Mar 28, 2018 | 178.50 | 179.14 | 163.50 | 168.00 | 33,054 | -8.25(-4.68%) |
Mar 27, 2018 | 195.00 | 195.00 | 175.50 | 176.25 | 30,532 | -15.75(-8.20%) |
Mar 26, 2018 | 190.50 | 195.00 | 180.00 | 192.00 | 28,158 | +4.50(+2.40%) |
Mar 23, 2018 | 202.50 | 204.00 | 184.50 | 187.50 | 28,471 | -13.50(-6.72%) |
Mar 22, 2018 | 207.00 | 210.94 | 199.50 | 201.00 | 16,439 | -9.00(-4.29%) |
Mar 21, 2018 | 205.50 | 210.00 | 204.48 | 210.00 | 12,112 | +3.00(+1.45%) |
Mar 20, 2018 | 210.00 | 211.50 | 205.50 | 207.00 | 15,952 | -4.50(-2.13%) |
Mar 19, 2018 | 211.50 | 213.00 | 205.50 | 211.50 | 21,730 | -1.50(-0.70%) |
Mar 16, 2018 | 205.50 | 214.50 | 204.00 | 213.00 | 36,214 | +6.00(+2.90%) |
Mar 15, 2018 | 207.00 | 214.50 | 201.00 | 207.00 | 30,656 | +3.00(+1.47%) |
Mar 14, 2018 | 202.50 | 207.00 | 195.00 | 204.00 | 30,691 | +1.50(+0.74%) |
Mar 13, 2018 | 207.00 | 214.05 | 201.00 | 202.50 | 25,697 | -3.00(-1.46%) |
Mar 12, 2018 | 213.00 | 214.50 | 201.00 | 205.50 | 25,245 | -7.50(-3.52%) |
Mar 09, 2018 | 213.00 | 216.00 | 210.00 | 213.00 | 11,772 | +3.00(+1.43%) |
Mar 08, 2018 | 210.00 | 213.00 | 205.50 | 210.00 | 8,035 | +1.50(+0.72%) |
Mar 07, 2018 | 199.50 | 208.50 | 199.50 | 208.50 | 14,271 | +6.00(+2.96%) |
Mar 06, 2018 | 210.00 | 214.50 | 199.50 | 202.50 | 33,672 | -6.00(-2.88%) |
Mar 05, 2018 | 213.00 | 214.50 | 207.00 | 208.50 | 19,010 | -4.50(-2.11%) |
Mar 02, 2018 | 211.50 | 220.50 | 205.50 | 213.00 | 40,613 | -4.50(-2.07%) |
Mar 01, 2018 | 220.50 | 225.00 | 211.50 | 217.50 | 20,438 | -4.50(-2.03%) |
Feb 28, 2018 | 229.50 | 231.00 | 222.00 | 222.00 | 14,194 | -7.50(-3.27%) |
Feb 27, 2018 | 234.00 | 235.50 | 226.50 | 229.50 | 13,322 | -4.50(-1.92%) |
Feb 26, 2018 | 231.00 | 235.50 | 226.50 | 234.00 | 10,887 | +3.00(+1.30%) |
Feb 23, 2018 | 229.50 | 232.50 | 222.00 | 231.00 | 19,599 | +4.50(+1.99%) |
Feb 22, 2018 | 226.50 | 226.50 | 20,073 | -7.50(-3.21%) | ||
Feb 21, 2018 | 232.50 | 241.50 | 229.50 | 234.00 | 19,268 | +3.00(+1.30%) |
Feb 20, 2018 | 240.00 | 243.00 | 223.50 | 231.00 | 31,816 | -7.50(-3.14%) |
Feb 16, 2018 | 238.50 | 238.50 | 238.50 | 0 | -4.50(-1.85%) | |
Feb 15, 2018 | 222.00 | 232.50 | 213.00 | 243.00 | 57,956 | +24.00(+10.96%) |
Feb 14, 2018 | 214.50 | 222.00 | 213.00 | 219.00 | 15,673 | +0.75(+0.34%) |
Feb 13, 2018 | 210.00 | 219.00 | 207.15 | 218.25 | 14,717 | +6.75(+3.19%) |
Feb 12, 2018 | 211.50 | 217.50 | 202.50 | 211.50 | 19,242 | +0.00(+0.00%) |
Feb 09, 2018 | 207.00 | 211.50 | 195.00 | 211.50 | 46,684 | +9.00(+4.44%) |
Feb 08, 2018 | 213.00 | 215.94 | 204.00 | 202.50 | 22,931 | -12.00(-5.59%) |
Feb 07, 2018 | 211.50 | 217.50 | 210.00 | 214.50 | 20,513 | +6.00(+2.88%) |
Feb 06, 2018 | 196.50 | 214.50 | 196.50 | 208.50 | 37,391 | +3.00(+1.46%) |
Feb 05, 2018 | 210.00 | 220.05 | 201.00 | 205.50 | 44,416 | -6.00(-2.84%) |
Feb 02, 2018 | 210.00 | 223.50 | 210.00 | 211.50 | 34,949 | -1.50(-0.70%) |
Feb 01, 2018 | 229.50 | 229.50 | 204.25 | 213.00 | 58,606 | -12.00(-5.33%) |
Jan 31, 2018 | 246.00 | 252.38 | 213.00 | 225.00 | 74,819 | -19.50(-7.98%) |
Jan 30, 2018 | 292.50 | 298.65 | 232.50 | 244.50 | 143,448 | -33.00(-11.89%) |
Jan 29, 2018 | 267.00 | 279.00 | 264.00 | 277.50 | 38,563 | +10.50(+3.93%) |
Jan 26, 2018 | 267.00 | 270.00 | 264.00 | 267.00 | 13,956 | +0.00(+0.00%) |
Jan 25, 2018 | 276.00 | 279.00 | 264.00 | 267.00 | 18,250 | -6.00(-2.20%) |
Jan 24, 2018 | 273.00 | 285.00 | 264.00 | 273.00 | 45,027 | +3.00(+1.11%) |
Jan 23, 2018 | 264.00 | 277.50 | 262.50 | 270.00 | 76,420 | +6.00(+2.27%) |
Jan 22, 2018 | 249.00 | 265.50 | 247.50 | 264.00 | 41,669 | +16.50(+6.67%) |
Jan 19, 2018 | 259.50 | 262.50 | 242.97 | 247.50 | 54,821 | +9.00(+3.77%) |
Jan 18, 2018 | 247.50 | 247.50 | 234.00 | 238.50 | 16,077 | -7.50(-3.05%) |
Jan 17, 2018 | 237.00 | 246.00 | 235.50 | 246.00 | 14,083 | +9.00(+3.80%) |
Jan 16, 2018 | 247.50 | 253.50 | 237.00 | 237.00 | 22,028 | -9.00(-3.66%) |
Jan 12, 2018 | 246.00 | 246.00 | 246.00 | 0 | -3.00(-1.20%) | |
Jan 11, 2018 | 241.50 | 252.00 | 240.00 | 249.00 | 22,619 | +7.50(+3.11%) |
Jan 10, 2018 | 243.00 | 241.50 | 13,143 | +0.00(+0.00%) | ||
Jan 09, 2018 | 247.50 | 250.50 | 240.00 | 241.50 | 14,625 | -1.50(-0.62%) |
Jan 08, 2018 | 237.00 | 247.50 | 226.50 | 243.00 | 31,313 | +9.00(+3.85%) |
Jan 05, 2018 | 250.50 | 259.13 | 228.00 | 234.00 | 29,211 | -16.50(-6.59%) |
Jan 04, 2018 | 255.00 | 265.50 | 243.00 | 250.50 | 40,061 | -4.50(-1.76%) |
Jan 03, 2018 | 243.00 | 261.00 | 238.50 | 255.00 | 80,947 | +16.50(+6.92%) |
Jan 02, 2018 | 216.00 | 240.00 | 213.00 | 238.50 | 67,760 | +25.50(+11.97%) |
Dec 29, 2017 | 213.00 | 213.00 | 213.00 | 0 | -7.50(-3.40%) | |
Dec 28, 2017 | 217.50 | 222.00 | 214.50 | 220.50 | 16,594 | +3.00(+1.38%) |
Dec 27, 2017 | 213.00 | 217.50 | 210.00 | 217.50 | 19,037 | +4.50(+2.11%) |
Dec 26, 2017 | 205.50 | 213.00 | 204.00 | 213.00 | 22,176 | +8.25(+4.03%) |
Dec 22, 2017 | 207.00 | 210.00 | 202.50 | 204.75 | 13,861 | -5.25(-2.50%) |
Dec 21, 2017 | 208.50 | 210.00 | 203.25 | 210.00 | 11,713 | +4.50(+2.19%) |
Dec 20, 2017 | 201.00 | 207.00 | 201.00 | 205.50 | 14,434 | +4.50(+2.24%) |
Dec 19, 2017 | 207.00 | 210.00 | 199.50 | 201.00 | 23,413 | -3.00(-1.47%) |
Dec 18, 2017 | 216.00 | 217.50 | 202.50 | 204.00 | 28,374 | -10.50(-4.90%) |
Dec 15, 2017 | 217.50 | 225.00 | 213.00 | 214.50 | 56,261 | -4.50(-2.05%) |
Dec 14, 2017 | 220.50 | 229.50 | 216.00 | 219.00 | 37,526 | +3.00(+1.39%) |
Dec 13, 2017 | 211.50 | 222.00 | 211.50 | 216.00 | 19,159 | +4.50(+2.13%) |
Dec 12, 2017 | 213.00 | 216.00 | 210.00 | 211.50 | 16,049 | +0.00(+0.00%) |
Dec 11, 2017 | 229.50 | 229.50 | 208.50 | 211.50 | 32,937 | -15.00(-6.62%) |
Dec 08, 2017 | 228.00 | 232.50 | 225.00 | 226.50 | 8,812 | +1.50(+0.67%) |
Dec 07, 2017 | 217.50 | 228.00 | 216.65 | 225.00 | 11,474 | +7.50(+3.45%) |
Dec 06, 2017 | 223.50 | 223.50 | 213.00 | 217.50 | 13,232 | -6.00(-2.68%) |
Dec 05, 2017 | 231.00 | 231.00 | 222.00 | 223.50 | 10,887 | -4.50(-1.97%) |
Dec 04, 2017 | 237.00 | 237.00 | 232.50 | 228.00 | 13,146 | -4.50(-1.94%) |
Dec 01, 2017 | 232.50 | 235.50 | 224.25 | 232.50 | 20,555 | +1.50(+0.65%) |
Nov 30, 2017 | 237.00 | 238.50 | 228.00 | 231.00 | 22,041 | -1.50(-0.65%) |
Nov 29, 2017 | 231.00 | 235.50 | 226.50 | 232.50 | 29,508 | +3.00(+1.31%) |
Nov 28, 2017 | 216.00 | 229.50 | 211.50 | 229.50 | 27,513 | +15.00(+6.99%) |
Nov 27, 2017 | 211.50 | 217.50 | 210.00 | 214.50 | 23,668 | +4.50(+2.14%) |
Nov 24, 2017 | 211.50 | 216.00 | 208.50 | 210.00 | 8,072 | -3.00(-1.41%) |
Nov 22, 2017 | 208.50 | 217.50 | 208.50 | 213.00 | 23,322 | +3.00(+1.43%) |
Nov 21, 2017 | 210.00 | 213.75 | 208.50 | 210.00 | 17,595 | +0.00(+0.00%) |
Nov 20, 2017 | 211.50 | 213.75 | 207.00 | 210.00 | 13,119 | +0.00(+0.00%) |
Nov 17, 2017 | 211.50 | 216.00 | 208.50 | 210.00 | 20,147 | -1.50(-0.71%) |
Nov 16, 2017 | 201.00 | 213.00 | 198.99 | 211.50 | 25,954 | +13.50(+6.82%) |
Nov 15, 2017 | 198.00 | 202.50 | 192.00 | 198.00 | 28,191 | +0.00(+0.00%) |
Nov 14, 2017 | 205.50 | 208.47 | 196.50 | 198.00 | 27,942 | -7.50(-3.65%) |
Nov 13, 2017 | 219.00 | 219.00 | 205.50 | 205.50 | 29,395 | -12.00(-5.52%) |
Nov 10, 2017 | 210.00 | 216.75 | 208.53 | 217.50 | 31,213 | +6.00(+2.84%) |
Nov 09, 2017 | 202.50 | 213.00 | 201.00 | 211.50 | 22,220 | +7.50(+3.68%) |
Nov 08, 2017 | 205.50 | 208.50 | 198.43 | 204.00 | 26,451 | -1.50(-0.73%) |
Nov 07, 2017 | 208.50 | 210.00 | 204.00 | 205.50 | 16,496 | -3.00(-1.44%) |
Nov 06, 2017 | 213.00 | 216.00 | 205.50 | 208.50 | 35,777 | +1.50(+0.72%) |
Nov 03, 2017 | 210.00 | 214.50 | 205.50 | 207.00 | 27,251 | -1.50(-0.72%) |
Nov 02, 2017 | 210.00 | 201.00 | 208.50 | 32,762 | +3.00(+1.46%) | |
Nov 01, 2017 | 214.50 | 215.97 | 204.00 | 205.50 | 23,893 | -7.50(-3.52%) |
Oct 31, 2017 | 216.00 | 217.50 | 210.00 | 213.00 | 20,485 | -1.50(-0.70%) |
Oct 30, 2017 | 216.00 | 223.50 | 211.50 | 214.50 | 31,122 | +1.50(+0.70%) |
Oct 27, 2017 | 207.00 | 214.50 | 204.00 | 213.00 | 21,327 | +6.00(+2.90%) |
Oct 26, 2017 | 202.50 | 210.00 | 201.00 | 207.00 | 27,151 | +0.00(+0.00%) |
Oct 25, 2017 | 207.00 | 215.25 | 202.50 | 207.00 | 37,133 | +0.00(+0.00%) |
Oct 24, 2017 | 207.00 | 216.00 | 204.00 | 207.00 | 112,025 | -15.00(-6.76%) |
Oct 23, 2017 | 237.00 | 237.00 | 220.50 | 222.00 | 25,527 | -11.25(-4.82%) |
Oct 20, 2017 | 231.00 | 236.25 | 220.50 | 233.25 | 30,669 | +2.25(+0.97%) |
Oct 19, 2017 | 250.50 | 262.50 | 229.50 | 231.00 | 185,007 | +21.00(+10.00%) |
Oct 18, 2017 | 210.00 | 213.00 | 204.00 | 210.00 | 12,338 | -1.50(-0.71%) |
Oct 17, 2017 | 205.50 | 217.50 | 204.00 | 211.50 | 18,192 | +4.50(+2.17%) |
Oct 16, 2017 | 208.50 | 208.50 | 201.00 | 207.00 | 14,203 | +3.00(+1.47%) |
Oct 13, 2017 | 211.50 | 211.50 | 202.50 | 204.00 | 10,820 | -6.00(-2.86%) |
Oct 12, 2017 | 214.50 | 214.50 | 202.50 | 210.00 | 16,180 | -3.00(-1.41%) |
Oct 11, 2017 | 214.50 | 217.50 | 210.00 | 213.00 | 12,428 | +0.00(+0.00%) |
Oct 10, 2017 | 211.50 | 217.50 | 199.50 | 213.00 | 17,498 | +1.50(+0.71%) |
Oct 09, 2017 | 228.00 | 228.00 | 211.50 | 211.50 | 14,428 | -10.50(-4.73%) |
Oct 06, 2017 | 225.00 | 228.00 | 220.50 | 222.00 | 12,103 | -1.50(-0.67%) |
Oct 05, 2017 | 220.50 | 223.50 | 216.00 | 223.50 | 10,991 | +4.50(+2.05%) |
Oct 04, 2017 | 214.50 | 223.50 | 211.50 | 219.00 | 12,707 | +6.00(+2.82%) |
Oct 03, 2017 | 222.00 | 226.50 | 210.00 | 213.00 | 19,097 | -9.00(-4.05%) |
Oct 02, 2017 | 217.50 | 223.50 | 213.00 | 222.00 | 14,238 | +7.50(+3.50%) |
Sep 29, 2017 | 225.00 | 225.00 | 210.00 | 214.50 | 12,703 | +0.00(+0.00%) |
Sep 28, 2017 | 208.50 | 219.00 | 207.00 | 214.50 | 17,017 | +7.50(+3.62%) |
Sep 27, 2017 | 202.50 | 213.00 | 201.00 | 207.00 | 16,744 | +4.50(+2.22%) |
Sep 26, 2017 | 202.50 | 204.00 | 198.00 | 202.50 | 10,106 | -1.50(-0.74%) |
Sep 25, 2017 | 198.00 | 204.00 | 196.50 | 204.00 | 11,741 | -1.50(-0.73%) |
Sep 22, 2017 | 198.00 | 207.00 | 192.00 | 205.50 | 13,579 | +9.00(+4.58%) |
Sep 21, 2017 | 201.00 | 201.00 | 193.50 | 196.50 | 9,921 | +0.00(+0.00%) |
Sep 20, 2017 | 204.00 | 208.50 | 195.00 | 196.50 | 15,776 | -6.00(-2.96%) |
Sep 19, 2017 | 208.50 | 210.00 | 199.50 | 202.50 | 12,319 | -3.00(-1.46%) |
Sep 18, 2017 | 202.50 | 208.50 | 201.00 | 205.50 | 8,834 | +3.00(+1.48%) |
Sep 15, 2017 | 204.00 | 207.75 | 199.50 | 202.50 | 24,816 | -1.50(-0.74%) |
Sep 14, 2017 | 199.50 | 205.50 | 196.50 | 204.00 | 9,225 | +3.00(+1.49%) |
Sep 13, 2017 | 196.50 | 205.50 | 192.00 | 201.00 | 13,921 | +4.50(+2.29%) |
Sep 12, 2017 | 196.50 | 201.00 | 195.03 | 196.50 | 13,201 | -1.50(-0.76%) |
Sep 11, 2017 | 207.00 | 207.00 | 196.50 | 198.00 | 14,066 | -4.50(-2.22%) |
Sep 08, 2017 | 210.00 | 210.00 | 202.50 | 202.50 | 10,657 | -7.50(-3.57%) |
Sep 07, 2017 | 232.50 | 234.00 | 207.30 | 210.00 | 33,482 | -20.25(-8.79%) |
Sep 06, 2017 | 237.00 | 225.00 | 230.25 | 17,038 | -0.75(-0.32%) | |
Sep 05, 2017 | 229.50 | 233.25 | 223.50 | 231.00 | 20,598 | +1.50(+0.65%) |
Sep 01, 2017 | 234.00 | 234.00 | 223.50 | 229.50 | 15,572 | -3.00(-1.29%) |
Aug 31, 2017 | 229.50 | 234.00 | 225.00 | 232.50 | 25,792 | +9.00(+4.03%) |
Aug 30, 2017 | 211.50 | 237.00 | 210.00 | 223.50 | 82,612 | +13.50(+6.43%) |
Aug 29, 2017 | 204.00 | 210.00 | 202.50 | 210.00 | 14,124 | +4.50(+2.19%) |
Aug 28, 2017 | 207.00 | 207.00 | 199.50 | 205.50 | 15,008 | +0.00(+0.00%) |
Aug 25, 2017 | 199.50 | 210.00 | 199.50 | 205.50 | 22,873 | +7.50(+3.79%) |
Aug 24, 2017 | 184.50 | 198.00 | 183.18 | 198.00 | 19,060 | +13.50(+7.32%) |
Aug 23, 2017 | 180.00 | 189.00 | 178.50 | 184.50 | 12,625 | +4.50(+2.50%) |
Aug 22, 2017 | 174.00 | 183.75 | 172.50 | 180.00 | 8,748 | +7.50(+4.35%) |
Aug 21, 2017 | 177.00 | 181.50 | 172.50 | 172.50 | 9,474 | -4.50(-2.54%) |
Aug 18, 2017 | 178.50 | 183.00 | 177.00 | 177.00 | 7,382 | -3.00(-1.67%) |
Aug 17, 2017 | 181.50 | 184.50 | 178.50 | 180.00 | 8,767 | -1.50(-0.83%) |
Aug 16, 2017 | 180.00 | 183.00 | 177.00 | 181.50 | 7,632 | +2.25(+1.26%) |
Aug 15, 2017 | 184.50 | 184.50 | 177.00 | 179.25 | 11,505 | -2.25(-1.24%) |
Aug 14, 2017 | 187.50 | 193.50 | 181.50 | 181.50 | 13,978 | -5.25(-2.81%) |
Aug 11, 2017 | 172.50 | 187.50 | 171.00 | 186.75 | 17,968 | +11.25(+6.41%) |
Aug 10, 2017 | 180.00 | 182.81 | 171.00 | 175.50 | 11,337 | -6.00(-3.31%) |
Aug 09, 2017 | 181.50 | 185.51 | 178.34 | 181.50 | 10,620 | -1.50(-0.82%) |
Aug 08, 2017 | 186.00 | 189.75 | 178.71 | 183.00 | 16,830 | +3.00(+1.67%) |
Aug 07, 2017 | 183.00 | 187.50 | 180.00 | 180.00 | 12,394 | +0.00(+0.00%) |
Aug 04, 2017 | 183.00 | 171.00 | 180.00 | 10,690 | +9.00(+5.26%) | |
Aug 03, 2017 | 174.00 | 175.50 | 168.00 | 171.00 | 11,372 | -4.50(-2.56%) |
Aug 02, 2017 | 178.50 | 181.50 | 171.00 | 175.50 | 9,497 | -3.00(-1.68%) |
Aug 01, 2017 | 181.50 | 181.50 | 174.00 | 178.50 | 12,377 | +0.00(+0.00%) |
Jul 31, 2017 | 183.00 | 187.50 | 178.50 | 178.50 | 16,774 | -4.50(-2.46%) |
Jul 28, 2017 | 178.50 | 185.25 | 172.50 | 183.00 | 14,528 | +9.00(+5.17%) |
Jul 27, 2017 | 181.50 | 183.00 | 174.00 | 174.00 | 16,173 | -7.50(-4.13%) |
Jul 26, 2017 | 186.00 | 189.00 | 175.50 | 181.50 | 18,917 | -4.50(-2.42%) |
Jul 25, 2017 | 189.00 | 192.00 | 183.00 | 186.00 | 13,090 | -3.00(-1.59%) |
Jul 24, 2017 | 195.00 | 195.00 | 184.50 | 189.00 | 17,236 | -3.00(-1.56%) |
Jul 21, 2017 | 195.00 | 198.00 | 190.50 | 192.00 | 10,619 | +0.00(+0.00%) |
Jul 20, 2017 | 196.50 | 198.00 | 190.53 | 192.00 | 18,099 | -4.50(-2.29%) |
Jul 19, 2017 | 201.00 | 205.50 | 195.00 | 196.50 | 15,022 | -1.50(-0.76%) |
Jul 18, 2017 | 205.50 | 206.69 | 198.00 | 198.00 | 11,556 | -7.50(-3.65%) |
Jul 17, 2017 | 204.00 | 210.00 | 201.00 | 205.50 | 12,591 | +0.00(+0.00%) |
Jul 14, 2017 | 205.50 | 210.00 | 195.00 | 205.50 | 12,519 | +1.50(+0.74%) |
Jul 13, 2017 | 216.00 | 217.50 | 201.00 | 204.00 | 22,642 | -10.50(-4.90%) |
Jul 12, 2017 | 201.00 | 215.25 | 201.00 | 214.50 | 33,707 | +13.50(+6.72%) |
Jul 11, 2017 | 192.00 | 202.50 | 190.50 | 201.00 | 18,272 | +7.50(+3.88%) |
Jul 10, 2017 | 193.50 | 196.50 | 189.00 | 193.50 | 17,864 | +1.50(+0.78%) |
Jul 07, 2017 | 189.00 | 192.00 | 186.00 | 192.00 | 8,950 | +4.50(+2.40%) |
Jul 06, 2017 | 187.50 | 193.50 | 186.00 | 187.50 | 11,693 | -1.50(-0.79%) |
Jul 05, 2017 | 183.00 | 189.00 | 181.50 | 189.00 | 11,929 | +4.50(+2.44%) |
Jul 03, 2017 | 192.00 | 192.00 | 180.75 | 184.50 | 8,523 | -4.50(-2.38%) |
Jun 30, 2017 | 189.00 | 192.00 | 184.50 | 189.00 | 13,082 | +1.50(+0.80%) |
Jun 29, 2017 | 187.50 | 189.00 | 180.75 | 187.50 | 12,796 | +0.00(+0.00%) |
Jun 28, 2017 | 186.00 | 189.00 | 181.50 | 187.50 | 11,375 | +3.00(+1.63%) |
Jun 27, 2017 | 187.50 | 192.00 | 183.00 | 184.50 | 23,138 | -4.50(-2.38%) |
Jun 26, 2017 | 187.50 | 193.50 | 180.00 | 189.00 | 26,893 | -1.50(-0.79%) |
Jun 23, 2017 | 178.50 | 191.25 | 175.50 | 190.50 | 181,693 | +12.00(+6.72%) |
Jun 22, 2017 | 180.00 | 184.50 | 175.50 | 178.50 | 20,158 | +0.00(+0.00%) |
Jun 21, 2017 | 187.50 | 190.50 | 175.50 | 178.50 | 21,632 | -6.00(-3.25%) |
Jun 20, 2017 | 180.00 | 194.25 | 180.00 | 184.50 | 22,193 | +4.50(+2.50%) |
Jun 19, 2017 | 175.50 | 183.00 | 174.00 | 180.00 | 20,378 | +7.50(+4.35%) |
Jun 16, 2017 | 175.50 | 180.00 | 171.00 | 172.50 | 23,083 | -1.50(-0.86%) |
Jun 15, 2017 | 174.00 | 178.03 | 168.75 | 174.00 | 18,322 | -3.00(-1.69%) |
Jun 14, 2017 | 181.50 | 184.50 | 175.50 | 177.00 | 17,013 | -1.50(-0.84%) |
Jun 13, 2017 | 181.50 | 184.50 | 178.50 | 178.50 | 15,162 | +0.00(+0.00%) |
Jun 12, 2017 | 180.00 | 183.68 | 173.90 | 178.50 | 22,991 | +1.50(+0.85%) |
Jun 09, 2017 | 193.50 | 195.00 | 177.00 | 177.00 | 20,930 | -13.50(-7.09%) |
Jun 08, 2017 | 195.00 | 195.75 | 186.75 | 190.50 | 22,318 | -4.50(-2.31%) |
Jun 07, 2017 | 198.00 | 202.50 | 192.00 | 195.00 | 16,182 | -4.50(-2.26%) |
Jun 06, 2017 | 210.00 | 211.50 | 195.00 | 199.50 | 18,960 | -12.00(-5.67%) |
Jun 05, 2017 | 202.50 | 211.50 | 199.50 | 211.50 | 26,577 | +9.00(+4.44%) |
Jun 02, 2017 | 196.50 | 202.50 | 196.50 | 202.50 | 15,130 | +6.00(+3.05%) |