Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2334 | 2154 | 2305 | 16,462 | +113.81(+5.19%) | |
May 30, 2017 | 2339 | 2160 | 2191 | 13,693 | -96.24(-4.21%) | |
May 29, 2017 | 2350 | 2110 | 2287 | 12,061 | +109.50(+5.03%) | |
May 28, 2017 | 2314 | 2015 | 2178 | 15,440 | +140.46(+6.90%) | |
May 27, 2017 | 2340 | 1850 | 2037 | 26,421 | -252.51(-11.03%) | |
May 26, 2017 | 2599 | 2060 | 2290 | 29,502 | +21.41(+0.94%) | |
May 25, 2017 | 2760 | 2250 | 2268 | 31,876 | -141.60(-5.88%) | |
May 24, 2017 | 2482 | 2250 | 2410 | 22,136 | +152.34(+6.75%) | |
May 23, 2017 | 2269 | 2060 | 2257 | 14,111 | +187.48(+9.06%) | |
May 22, 2017 | 2230 | 2001 | 2070 | 16,154 | +48.00(+2.37%) | |
May 21, 2017 | 2063 | 1962 | 2022 | 6,805 | +12.00(+0.60%) | |
May 20, 2017 | 2020 | 1914 | 2010 | 12,308 | +50.00(+2.55%) | |
May 19, 2017 | 1970 | 1875 | 1960 | 14,161 | +78.20(+4.16%) | |
May 18, 2017 | 1882 | 1766 | 1882 | 11,818 | +99.80(+5.60%) | |
May 17, 2017 | 1840 | 1670 | 1782 | 17,923 | +77.50(+4.55%) | |
May 16, 2017 | 1750 | 1641 | 1704 | 16,571 | -14.70(-0.86%) | |
May 15, 2017 | 1784 | 1683 | 1719 | 13,147 | -51.57(-2.91%) | |
May 14, 2017 | 1815 | 1753 | 1771 | 4,864 | +2.37(+0.13%) | |
May 13, 2017 | 1786 | 1601 | 1768 | 10,836 | +59.49(+3.48%) | |
May 12, 2017 | 1832 | 1650 | 1709 | 16,807 | -123.10(-6.72%) | |
May 11, 2017 | 1892 | 1745 | 1832 | 14,719 | +66.82(+3.79%) | |
May 10, 2017 | 1794 | 1682 | 1765 | 11,318 | +51.43(+3.00%) | |
May 09, 2017 | 1760 | 1616 | 1714 | 16,817 | +67.37(+4.09%) | |
May 08, 2017 | 1654 | 1553 | 1646 | 19,176 | +88.09(+5.65%) | |
May 07, 2017 | 1565 | 1525 | 1558 | 7,627 | +4.28(+0.28%) | |
May 06, 2017 | 1579 | 1495 | 1554 | 8,347 | +30.39(+1.99%) | |
May 05, 2017 | 1609 | 1496 | 1524 | 15,329 | +5.65(+0.37%) | |
May 04, 2017 | 1623 | 1445 | 1518 | 19,443 | +23.49(+1.57%) | |
May 03, 2017 | 1516 | 1431 | 1494 | 11,025 | +48.49(+3.35%) | |
May 02, 2017 | 1482 | 1388 | 1446 | 8,980 | +42.83(+3.05%) | |
May 01, 2017 | 1425 | 1341 | 1403 | 8,530 | +50.25(+3.71%) | |
Apr 30, 2017 | 1356 | 1316 | 1353 | 3,593 | +18.92(+1.42%) | |
Apr 29, 2017 | 1343 | 1316 | 1334 | 3,976 | -3.42(-0.26%) | |
Apr 28, 2017 | 1347 | 1299 | 1337 | 8,175 | +7.33(+0.55%) | |
Apr 27, 2017 | 1342 | 1285 | 1330 | 6,733 | +41.63(+3.23%) | |
Apr 26, 2017 | 1330 | 1265 | 1288 | 8,628 | +17.45(+1.37%) | |
Apr 25, 2017 | 1280 | 1251 | 1271 | 5,243 | +17.01(+1.36%) | |
Apr 24, 2017 | 1254 | 1234 | 1254 | 3,015 | +12.02(+0.97%) | |
Apr 23, 2017 | 1249 | 1223 | 1242 | 2,717 | +1.98(+0.16%) | |
Apr 22, 2017 | 1247 | 1199 | 1240 | 4,085 | -0.75(-0.06%) | |
Apr 21, 2017 | 1252 | 1232 | 1241 | 5,020 | +8.27(+0.67%) | |
Apr 20, 2017 | 1244 | 1202 | 1232 | 6,006 | +30.61(+2.55%) | |
Apr 19, 2017 | 1210 | 1190 | 1202 | 6,038 | -0.82(-0.07%) | |
Apr 18, 2017 | 1210 | 1176 | 1203 | 5,495 | +23.31(+1.98%) | |
Apr 17, 2017 | 1192 | 1161 | 1179 | 3,769 | +11.11(+0.95%) | |
Apr 16, 2017 | 1179 | 1150 | 1168 | 2,433 | -2.73(-0.23%) | |
Apr 15, 2017 | 1192 | 1165 | 1171 | 1,810 | +0.66(+0.06%) | |
Apr 14, 2017 | 1193 | 1142 | 1170 | 8,995 | +0.97(+0.08%) | |
Apr 13, 2017 | 1219 | 1141 | 1169 | 7,134 | -45.34(-3.73%) | |
Apr 12, 2017 | 1225 | 1208 | 1215 | 3,474 | -8.31(-0.68%) | |
Apr 11, 2017 | 1229 | 1198 | 1223 | 3,508 | +15.19(+1.26%) | |
Apr 10, 2017 | 1220 | 1195 | 1208 | 3,631 | +2.63(+0.22%) | |
Apr 09, 2017 | 1217 | 1174 | 1205 | 4,822 | +23.68(+2.00%) | |
Apr 08, 2017 | 1197 | 1167 | 1182 | 2,768 | -7.48(-0.63%) | |
Apr 07, 2017 | 1202 | 1176 | 1189 | 5,496 | -6.24(-0.52%) | |
Apr 06, 2017 | 1201 | 1132 | 1195 | 9,126 | +63.31(+5.59%) | |
Apr 05, 2017 | 1145 | 1111 | 1132 | 5,550 | -7.06(-0.62%) | |
Apr 04, 2017 | 1163 | 1119 | 1139 | 7,475 | +0.14(+0.01%) | |
Apr 03, 2017 | 1152 | 1076 | 1139 | 11,109 | +60.57(+5.62%) | |
Apr 02, 2017 | 1100 | 1066 | 1078 | 7,521 | -1.72(-0.16%) | |
Apr 01, 2017 | 1097 | 1062 | 1080 | 5,275 | +9.30(+0.87%) | |
Mar 31, 2017 | 1081 | 1025 | 1071 | 12,042 | +42.47(+4.13%) | |
Mar 30, 2017 | 1050 | 1017 | 1028 | 8,573 | -7.04(-0.68%) | |
Mar 29, 2017 | 1059 | 1008 | 1035 | 9,389 | -9.43(-0.90%) | |
Mar 28, 2017 | 1068 | 1015 | 1045 | 9,246 | +1.89(+0.18%) | |
Mar 27, 2017 | 1043 | 950.64 | 1043 | 8,579 | +89.38(+9.37%) | |
Mar 26, 2017 | 997.00 | 937.52 | 953.43 | 9,269 | -1.56(-0.16%) | |
Mar 25, 2017 | 955.59 | 891.33 | 954.99 | 13,426 | +22.87(+2.45%) | |
Mar 24, 2017 | 1032 | 920.00 | 932.12 | 15,917 | -96.87(-9.41%) | |
Mar 23, 2017 | 1054 | 1011 | 1029 | 5,923 | -9.01(-0.87%) | |
Mar 22, 2017 | 1115 | 988.00 | 1038 | 14,436 | -68.02(-6.15%) | |
Mar 21, 2017 | 1118 | 1031 | 1106 | 11,096 | +74.02(+7.17%) | |
Mar 20, 2017 | 1053 | 1007 | 1032 | 7,592 | +9.79(+0.96%) | |
Mar 19, 2017 | 1064 | 957.01 | 1022 | 12,200 | +68.21(+7.15%) | |
Mar 18, 2017 | 1099 | 944.36 | 954.00 | 21,541 | -117.71(-10.98%) | |
Mar 17, 2017 | 1180 | 1067 | 1072 | 16,458 | -107.05(-9.08%) | |
Mar 16, 2017 | 1260 | 1130 | 1179 | 15,261 | -79.38(-6.31%) | |
Mar 15, 2017 | 1260 | 1238 | 1258 | 3,932 | +11.23(+0.90%) | |
Mar 14, 2017 | 1260 | 1226 | 1247 | 5,680 | +5.91(+0.48%) | |
Mar 13, 2017 | 1249 | 1215 | 1241 | 5,625 | +12.11(+0.99%) | |
Mar 12, 2017 | 1242 | 1171 | 1229 | 5,811 | +53.42(+4.54%) | |
Mar 11, 2017 | 1198 | 1084 | 1175 | 8,048 | +77.47(+7.06%) | |
Mar 10, 2017 | 1350 | 975.00 | 1098 | 32,991 | -90.97(-7.65%) | |
Mar 09, 2017 | 1208 | 1135 | 1189 | 7,595 | +38.97(+3.39%) | |
Mar 08, 2017 | 1245 | 1146 | 1150 | 13,476 | -83.54(-6.77%) | |
Mar 07, 2017 | 1282 | 1176 | 1234 | 14,309 | -46.15(-3.61%) | |
Mar 06, 2017 | 1285 | 1251 | 1280 | 4,376 | +12.51(+0.99%) | |
Mar 05, 2017 | 1275 | 1240 | 1267 | 2,981 | +4.85(+0.38%) | |
Mar 04, 2017 | 1290 | 1230 | 1262 | 4,895 | -24.68(-1.92%) | |
Mar 03, 2017 | 1298 | 1254 | 1287 | 7,555 | +27.01(+2.14%) | |
Mar 02, 2017 | 1283 | 1215 | 1260 | 7,816 | +33.02(+2.69%) | |
Mar 01, 2017 | 1231 | 1188 | 1227 | 5,969 | +36.09(+3.03%) | |
Feb 28, 2017 | 1210 | 1176 | 1191 | 7,543 | -3.22(-0.27%) | |
Feb 27, 2017 | 1198 | 1169 | 1194 | 4,627 | +17.19(+1.46%) | |
Feb 26, 2017 | 1185 | 1133 | 1177 | 3,543 | +26.63(+2.32%) | |
Feb 25, 2017 | 1185 | 1127 | 1150 | 6,306 | -28.94(-2.45%) | |
Feb 24, 2017 | 1220 | 1091 | 1179 | 20,324 | -12.77(-1.07%) | |
Feb 23, 2017 | 1193 | 1121 | 1192 | 11,054 | +58.09(+5.12%) | |
Feb 22, 2017 | 1143 | 1098 | 1134 | 11,757 | +8.89(+0.79%) | |
Feb 21, 2017 | 1127 | 1077 | 1125 | 8,529 | +38.77(+3.57%) | |
Feb 20, 2017 | 1089 | 1044 | 1086 | 3,371 | +32.93(+3.13%) | |
Feb 19, 2017 | 1062 | 1039 | 1053 | 2,293 | -4.67(-0.44%) | |
Feb 18, 2017 | 1069 | 1046 | 1058 | 4,485 | +0.13(+0.01%) | |
Feb 17, 2017 | 1065 | 1032 | 1058 | 6,130 | +22.95(+2.22%) | |
Feb 16, 2017 | 1043 | 1010 | 1035 | 5,917 | +23.17(+2.29%) | |
Feb 15, 2017 | 1014 | 1001 | 1012 | 3,298 | +0.23(+0.02%) | |
Feb 14, 2017 | 1019 | 987.97 | 1012 | 6,550 | +11.39(+1.14%) | |
Feb 13, 2017 | 1008 | 975.10 | 1000 | 4,559 | -1.54(-0.15%) | |
Feb 12, 2017 | 1014 | 991.98 | 1002 | 2,707 | -12.47(-1.23%) | |
Feb 11, 2017 | 1020 | 987.62 | 1014 | 4,517 | +15.70(+1.57%) | |
Feb 10, 2017 | 1011 | 950.00 | 998.43 | 10,838 | +20.06(+2.05%) | |
Feb 09, 2017 | 1075 | 913.73 | 978.37 | 25,048 | -76.66(-7.27%) | |
Feb 08, 2017 | 1070 | 1025 | 1055 | 9,643 | +1.59(+0.15%) | |
Feb 07, 2017 | 1056 | 1021 | 1053 | 5,309 | +29.45(+2.88%) | |
Feb 06, 2017 | 1032 | 1005 | 1024 | 5,094 | +9.44(+0.93%) | |
Feb 05, 2017 | 1035 | 1005 | 1015 | 4,343 | -19.89(-1.92%) | |
Feb 04, 2017 | 1044 | 1004 | 1034 | 5,852 | +19.44(+1.92%) | |
Feb 03, 2017 | 1023 | 987.01 | 1015 | 10,853 | +6.33(+0.63%) | |
Feb 02, 2017 | 1012 | 973.12 | 1009 | 8,302 | +25.21(+2.56%) | |
Feb 01, 2017 | 986.96 | 962.00 | 983.46 | 6,964 | +16.05(+1.66%) | |
Jan 31, 2017 | 970.00 | 917.50 | 967.41 | 9,532 | +46.41(+5.04%) | |
Jan 30, 2017 | 923.00 | 910.00 | 921.00 | 3,054 | +7.22(+0.79%) | |
Jan 29, 2017 | 919.99 | 910.45 | 913.78 | 1,343 | -3.97(-0.43%) | |
Jan 28, 2017 | 920.99 | 913.08 | 917.75 | 1,157 | -0.26(-0.03%) | |
Jan 27, 2017 | 924.88 | 908.01 | 918.01 | 4,825 | +1.87(+0.20%) | |
Jan 26, 2017 | 919.49 | 892.86 | 916.14 | 5,159 | +22.73(+2.54%) | |
Jan 25, 2017 | 904.01 | 881.48 | 893.41 | 5,750 | +3.11(+0.35%) | |
Jan 24, 2017 | 923.00 | 886.27 | 890.30 | 9,055 | -27.50(-3.00%) | |
Jan 23, 2017 | 927.57 | 913.21 | 917.80 | 3,493 | +0.28(+0.03%) | |
Jan 22, 2017 | 937.74 | 886.76 | 917.52 | 7,116 | -4.35(-0.47%) | |
Jan 21, 2017 | 928.00 | 895.00 | 921.87 | 5,831 | +26.23(+2.93%) | |
Jan 20, 2017 | 903.50 | 880.00 | 895.64 | 6,625 | -6.56(-0.73%) | |
Jan 19, 2017 | 910.00 | 876.74 | 902.20 | 11,231 | +25.45(+2.90%) | |
Jan 18, 2017 | 915.99 | 851.74 | 876.75 | 11,112 | -29.85(-3.29%) | |
Jan 17, 2017 | 908.50 | 827.00 | 906.60 | 12,202 | +75.41(+9.07%) | |
Jan 16, 2017 | 835.00 | 818.09 | 831.19 | 6,166 | +9.54(+1.16%) | |
Jan 15, 2017 | 823.45 | 808.00 | 821.65 | 4,236 | +1.99(+0.24%) | |
Jan 14, 2017 | 837.76 | 810.00 | 819.66 | 6,685 | -4.66(-0.57%) | |
Jan 13, 2017 | 831.40 | 775.00 | 824.32 | 11,560 | +20.71(+2.58%) | |
Jan 12, 2017 | 832.99 | 751.34 | 803.61 | 17,636 | +16.73(+2.13%) | |
Jan 11, 2017 | 918.40 | 755.00 | 786.88 | 35,741 | -121.08(-13.34%) | |
Jan 10, 2017 | 912.47 | 889.41 | 907.96 | 8,293 | +7.98(+0.89%) | |
Jan 09, 2017 | 912.87 | 875.00 | 899.98 | 8,761 | -7.70(-0.85%) | |
Jan 08, 2017 | 941.81 | 881.30 | 907.68 | 9,068 | +10.54(+1.17%) | |
Jan 07, 2017 | 906.00 | 812.28 | 897.14 | 20,471 | +3.69(+0.41%) | |
Jan 06, 2017 | 1027 | 871.00 | 893.45 | 27,852 | -100.32(-10.09%) | |
Jan 05, 2017 | 1137 | 885.41 | 993.77 | 36,018 | -121.23(-10.87%) | |
Jan 04, 2017 | 1140 | 1029 | 1115 | 21,687 | +78.28(+7.55%) | |
Jan 03, 2017 | 1039 | 999.99 | 1037 | 8,822 | +25.22(+2.49%) | |
Jan 02, 2017 | 1032 | 990.01 | 1012 | 8,277 | +9.50(+0.95%) | |
Jan 01, 2017 | 1005 | 960.53 | 1002 | 6,845 | +37.68(+3.91%) | |
Dec 31, 2016 | 966.37 | 944.11 | 964.32 | 4,096 | +4.47(+0.47%) | |
Dec 30, 2016 | 970.35 | 931.00 | 959.85 | 10,758 | -8.98(-0.93%) | |
Dec 29, 2016 | 980.74 | 950.00 | 968.83 | 7,940 | -6.17(-0.63%) | |
Dec 28, 2016 | 975.97 | 929.46 | 975.00 | 12,189 | +45.07(+4.85%) | |
Dec 27, 2016 | 936.42 | 891.00 | 929.93 | 7,177 | +31.17(+3.47%) | |
Dec 26, 2016 | 905.18 | 887.87 | 898.76 | 3,500 | +7.86(+0.88%) | |
Dec 25, 2016 | 894.97 | 859.00 | 890.90 | 4,652 | -1.25(-0.14%) | |
Dec 24, 2016 | 918.50 | 878.89 | 892.15 | 6,329 | -22.35(-2.44%) | |
Dec 23, 2016 | 920.00 | 858.93 | 914.50 | 16,247 | +54.22(+6.30%) | |
Dec 22, 2016 | 875.00 | 826.01 | 860.28 | 12,221 | +33.23(+4.02%) | |
Dec 21, 2016 | 830.01 | 796.82 | 827.05 | 9,326 | +26.05(+3.25%) | |
Dec 20, 2016 | 803.00 | 787.10 | 801.00 | 4,031 | +10.35(+1.31%) | |
Dec 19, 2016 | 794.39 | 787.01 | 790.65 | 3,880 | +1.97(+0.25%) | |
Dec 18, 2016 | 790.99 | 780.00 | 788.68 | 2,518 | +0.28(+0.04%) | |
Dec 17, 2016 | 790.88 | 780.35 | 788.40 | 2,572 | +8.05(+1.03%) | |
Dec 16, 2016 | 782.46 | 771.24 | 780.35 | 3,383 | +5.56(+0.72%) | |
Dec 15, 2016 | 779.08 | 771.00 | 774.79 | 2,972 | -1.50(-0.19%) | |
Dec 14, 2016 | 781.00 | 770.74 | 776.29 | 2,387 | -2.47(-0.32%) | |
Dec 13, 2016 | 793.27 | 765.10 | 778.76 | 4,849 | +1.25(+0.16%) | |
Dec 12, 2016 | 779.00 | 768.18 | 777.51 | 2,837 | +9.32(+1.21%) | |
Dec 11, 2016 | 772.33 | 764.01 | 768.19 | 1,381 | -4.17(-0.54%) | |
Dec 10, 2016 | 774.12 | 768.11 | 772.36 | 2,210 | +2.83(+0.37%) | |
Dec 09, 2016 | 773.99 | 766.29 | 769.53 | 2,903 | +1.30(+0.17%) | |
Dec 08, 2016 | 772.01 | 762.29 | 768.23 | 4,908 | +1.41(+0.18%) | |
Dec 07, 2016 | 769.61 | 751.78 | 766.82 | 4,805 | +7.91(+1.04%) | |
Dec 06, 2016 | 759.90 | 747.99 | 758.91 | 6,731 | +9.22(+1.23%) | |
Dec 05, 2016 | 762.09 | 743.00 | 749.69 | 5,591 | -10.06(-1.32%) | |
Dec 04, 2016 | 762.97 | 752.41 | 759.75 | 3,073 | -3.04(-0.40%) | |
Dec 03, 2016 | 770.99 | 752.41 | 762.79 | 2,802 | -7.20(-0.94%) | |
Dec 02, 2016 | 778.07 | 750.10 | 769.99 | 8,087 | +18.39(+2.45%) | |
Dec 01, 2016 | 754.98 | 740.18 | 751.60 | 6,138 | +9.54(+1.29%) | |
Nov 30, 2016 | 744.49 | 727.00 | 742.06 | 6,421 | +11.07(+1.51%) | |
Nov 29, 2016 | 733.29 | 721.00 | 730.99 | 5,198 | +1.84(+0.25%) | |
Nov 28, 2016 | 732.44 | 724.10 | 729.15 | 4,748 | +1.31(+0.18%) | |
Nov 27, 2016 | 732.00 | 722.44 | 727.84 | 3,477 | -2.03(-0.28%) | |
Nov 26, 2016 | 737.56 | 722.30 | 729.87 | 2,299 | -7.16(-0.97%) | |
Nov 25, 2016 | 737.03 | 728.00 | 737.03 | 3,373 | +1.32(+0.18%) | |
Nov 24, 2016 | 741.15 | 729.00 | 735.71 | 4,040 | -4.47(-0.60%) | |
Nov 23, 2016 | 749.98 | 729.92 | 740.18 | 4,485 | -9.29(-1.24%) | |
Nov 22, 2016 | 750.00 | 730.27 | 749.47 | 4,976 | +12.50(+1.70%) | |
Nov 21, 2016 | 739.20 | 727.03 | 736.97 | 4,015 | +9.88(+1.36%) | |
Nov 20, 2016 | 753.82 | 714.00 | 727.09 | 5,524 | -22.48(-3.00%) | |
Nov 19, 2016 | 755.07 | 742.63 | 749.57 | 2,004 | +3.58(+0.48%) | |
Nov 18, 2016 | 752.95 | 731.31 | 745.99 | 4,264 | +8.99(+1.22%) | |
Nov 17, 2016 | 749.98 | 732.22 | 737.00 | 6,893 | -0.91(-0.12%) | |
Nov 16, 2016 | 742.87 | 708.44 | 737.91 | 11,370 | +27.09(+3.81%) | |
Nov 15, 2016 | 716.54 | 702.86 | 710.82 | 5,922 | +6.12(+0.87%) | |
Nov 14, 2016 | 705.89 | 697.14 | 704.70 | 7,281 | +3.19(+0.45%) | |
Nov 13, 2016 | 703.00 | 683.23 | 701.51 | 6,092 | -1.49(-0.21%) | |
Nov 12, 2016 | 716.39 | 701.00 | 703.00 | 2,797 | -12.82(-1.79%) | |
Nov 11, 2016 | 720.94 | 712.24 | 715.82 | 3,371 | +1.33(+0.19%) | |
Nov 10, 2016 | 722.00 | 707.00 | 714.49 | 4,921 | -5.98(-0.83%) | |
Nov 09, 2016 | 740.86 | 705.45 | 720.47 | 9,723 | +10.28(+1.45%) | |
Nov 08, 2016 | 712.92 | 701.02 | 710.19 | 5,547 | +3.69(+0.52%) | |
Nov 07, 2016 | 710.16 | 698.26 | 706.50 | 2,986 | -3.72(-0.52%) | |
Nov 06, 2016 | 714.36 | 697.92 | 710.22 | 2,302 | +6.59(+0.94%) | |
Nov 05, 2016 | 707.34 | 694.71 | 703.63 | 1,969 | +0.65(+0.09%) | |
Nov 04, 2016 | 707.67 | 681.00 | 702.98 | 5,323 | +21.95(+3.22%) | |
Nov 03, 2016 | 745.19 | 670.32 | 681.03 | 12,385 | -51.96(-7.09%) | |
Nov 02, 2016 | 735.93 | 717.32 | 732.99 | 4,049 | +6.39(+0.88%) | |
Nov 01, 2016 | 737.00 | 695.38 | 726.60 | 6,536 | +28.93(+4.15%) | |
Oct 31, 2016 | 706.97 | 683.60 | 697.67 | 4,684 | +1.31(+0.19%) | |
Oct 30, 2016 | 713.98 | 691.49 | 696.36 | 3,729 | -15.70(-2.20%) | |
Oct 29, 2016 | 717.99 | 684.60 | 712.06 | 4,047 | +26.02(+3.79%) | |
Oct 28, 2016 | 687.23 | 677.05 | 686.04 | 3,710 | +3.37(+0.49%) | |
Oct 27, 2016 | 685.89 | 665.59 | 682.67 | 4,405 | +9.53(+1.42%) | |
Oct 26, 2016 | 677.00 | 647.62 | 673.14 | 6,823 | +25.46(+3.93%) | |
Oct 25, 2016 | 657.58 | 643.00 | 647.68 | 6,021 | -0.44(-0.07%) | |
Oct 24, 2016 | 652.25 | 640.00 | 648.12 | 4,640 | -1.57(-0.24%) | |
Oct 23, 2016 | 656.00 | 647.51 | 649.69 | 2,539 | -5.31(-0.81%) | |
Oct 22, 2016 | 656.00 | 628.57 | 655.00 | 4,356 | +26.01(+4.14%) | |
Oct 21, 2016 | 632.36 | 627.50 | 628.99 | 3,031 | +1.27(+0.20%) | |
Oct 20, 2016 | 630.22 | 625.00 | 627.72 | 2,063 | -0.26(-0.04%) | |
Oct 19, 2016 | 638.04 | 624.13 | 627.98 | 4,446 | -7.60(-1.20%) | |
Oct 18, 2016 | 637.80 | 631.52 | 635.58 | 2,731 | -0.11(-0.02%) | |
Oct 17, 2016 | 639.99 | 632.10 | 635.69 | 3,958 | -2.40(-0.38%) | |
Oct 16, 2016 | 641.40 | 635.18 | 638.09 | 1,286 | +2.08(+0.33%) | |
Oct 15, 2016 | 642.00 | 635.25 | 636.01 | 1,440 | -2.37(-0.37%) | |
Oct 14, 2016 | 639.99 | 630.45 | 638.38 | 3,140 | +2.77(+0.44%) | |
Oct 13, 2016 | 636.00 | 630.00 | 635.61 | 2,383 | +0.55(+0.09%) | |
Oct 12, 2016 | 640.00 | 628.76 | 635.06 | 2,665 | -3.85(-0.60%) | |
Oct 11, 2016 | 639.00 | 614.24 | 638.91 | 8,152 | +23.54(+3.83%) | |
Oct 10, 2016 | 616.47 | 612.09 | 615.37 | 2,214 | +1.76(+0.29%) | |
Oct 09, 2016 | 614.98 | 610.00 | 613.61 | 1,180 | -0.87(-0.14%) | |
Oct 08, 2016 | 616.99 | 612.50 | 614.48 | 889 | +0.14(+0.02%) | |
Oct 07, 2016 | 616.34 | 607.52 | 614.34 | 4,064 | +4.00(+0.66%) | |
Oct 06, 2016 | 610.98 | 607.09 | 610.34 | 2,147 | -0.64(-0.10%) | |
Oct 05, 2016 | 612.00 | 605.76 | 610.98 | 2,278 | +3.80(+0.63%) | |
Oct 04, 2016 | 612.98 | 604.99 | 607.18 | 3,195 | +2.90(+0.48%) | |
Sep 26, 2016 | 607.27 | 596.10 | 604.28 | 4,018 | +6.87(+1.15%) | |
Sep 25, 2016 | 601.99 | 596.00 | 597.41 | 1,121 | -2.73(-0.45%) | |
Sep 24, 2016 | 603.59 | 597.76 | 600.14 | 1,133 | -2.39(-0.40%) | |
Sep 23, 2016 | 602.90 | 593.00 | 602.53 | 4,076 | +8.58(+1.44%) | |
Sep 22, 2016 | 596.42 | 592.50 | 593.95 | 2,332 | -0.71(-0.12%) | |
Sep 21, 2016 | 607.30 | 592.10 | 594.66 | 3,898 | -12.29(-2.02%) | |
Sep 20, 2016 | 608.88 | 605.35 | 606.95 | 2,441 | -0.93(-0.15%) | |
Sep 19, 2016 | 609.50 | 603.00 | 607.88 | 2,485 | -0.12(-0.02%) | |
Sep 18, 2016 | 609.06 | 601.97 | 608.00 | 1,297 | +3.96(+0.66%) | |
Sep 17, 2016 | 607.59 | 601.10 | 604.04 | 1,133 | -1.86(-0.31%) | |
Sep 16, 2016 | 608.99 | 603.50 | 605.90 | 2,602 | +0.69(+0.11%) | |
Sep 15, 2016 | 608.99 | 602.30 | 605.21 | 3,079 | -2.68(-0.44%) | |
Sep 14, 2016 | 610.69 | 605.98 | 607.89 | 2,905 | +0.16(+0.03%) | |
Sep 13, 2016 | 609.61 | 603.28 | 607.73 | 3,459 | +0.73(+0.12%) | |
Sep 12, 2016 | 609.15 | 602.00 | 607.00 | 3,551 | +3.20(+0.53%) | |
Sep 11, 2016 | 628.99 | 594.63 | 603.80 | 5,302 | -18.21(-2.93%) | |
Sep 10, 2016 | 625.00 | 618.67 | 622.01 | 1,516 | +0.01(+0.00%) | |
Sep 09, 2016 | 627.49 | 612.93 | 622.00 | 3,281 | -3.66(-0.58%) | |
Sep 08, 2016 | 628.98 | 611.66 | 625.66 | 4,476 | +11.27(+1.83%) | |
Sep 07, 2016 | 615.92 | 604.70 | 614.39 | 4,380 | +5.43(+0.89%) | |
Sep 06, 2016 | 609.74 | 601.00 | 608.96 | 4,038 | +5.22(+0.86%) | |
Sep 05, 2016 | 607.65 | 592.46 | 603.74 | 3,867 | -0.51(-0.08%) | |
Sep 04, 2016 | 609.05 | 590.88 | 604.25 | 3,980 | +11.75(+1.98%) | |
Sep 03, 2016 | 598.64 | 569.01 | 592.50 | 4,632 | +20.50(+3.58%) | |
Sep 02, 2016 | 574.20 | 567.03 | 572.00 | 3,003 | +0.40(+0.07%) | |
Sep 01, 2016 | 572.86 | 566.86 | 571.60 | 3,061 | +0.84(+0.15%) | |
Aug 31, 2016 | 576.49 | 568.40 | 570.76 | 3,656 | -4.47(-0.78%) | |
Aug 30, 2016 | 576.50 | 568.55 | 575.23 | 4,420 | +3.73(+0.65%) | |
Aug 29, 2016 | 575.00 | 568.60 | 571.50 | 2,363 | -1.50(-0.26%) | |
Aug 28, 2016 | 573.00 | 566.80 | 573.00 | 1,008 | +5.59(+0.99%) | |
Aug 27, 2016 | 579.09 | 564.81 | 567.41 | 2,724 | -10.43(-1.80%) | |
Aug 26, 2016 | 582.46 | 574.10 | 577.84 | 3,303 | +0.85(+0.15%) | |
Aug 25, 2016 | 578.75 | 571.16 | 576.99 | 4,215 | -0.12(-0.02%) | |
Aug 24, 2016 | 582.10 | 575.40 | 577.11 | 2,973 | -3.60(-0.62%) | |
Aug 23, 2016 | 584.99 | 576.00 | 580.71 | 4,208 | -1.50(-0.26%) | |
Aug 22, 2016 | 585.95 | 572.50 | 582.21 | 5,069 | +3.74(+0.65%) | |
Aug 21, 2016 | 583.99 | 576.01 | 578.47 | 1,208 | -1.53(-0.26%) | |
Aug 20, 2016 | 580.00 | 568.52 | 580.00 | 2,374 | +7.89(+1.38%) | |
Aug 19, 2016 | 574.86 | 552.30 | 572.11 | 4,636 | +2.40(+0.42%) | |
Aug 18, 2016 | 575.87 | 568.79 | 569.71 | 3,967 | -0.76(-0.13%) | |
Aug 17, 2016 | 577.86 | 566.02 | 570.47 | 4,149 | -7.06(-1.22%) | |
Aug 16, 2016 | 579.80 | 563.00 | 577.53 | 4,888 | +11.74(+2.07%) | |
Aug 15, 2016 | 573.69 | 554.90 | 565.79 | 4,545 | -1.59(-0.28%) | |
Aug 14, 2016 | 584.17 | 556.24 | 567.38 | 4,808 | -14.73(-2.53%) | |
Aug 13, 2016 | 589.98 | 581.71 | 582.11 | 995 | -3.89(-0.66%) | |
Aug 12, 2016 | 591.19 | 580.47 | 586.00 | 2,169 | -1.57(-0.27%) | |
Aug 11, 2016 | 597.78 | 585.23 | 587.57 | 2,578 | -4.13(-0.70%) | |
Aug 10, 2016 | 603.00 | 580.01 | 591.70 | 5,160 | +8.17(+1.40%) | |
Aug 09, 2016 | 591.91 | 579.43 | 583.53 | 3,170 | -5.93(-1.01%) | |
Aug 08, 2016 | 594.10 | 583.58 | 589.46 | 3,184 | -3.14(-0.53%) | |
Aug 07, 2016 | 598.82 | 582.12 | 592.60 | 2,907 | +3.82(+0.65%) | |
Aug 06, 2016 | 592.00 | 562.56 | 588.78 | 6,089 | +13.21(+2.30%) | |
Aug 05, 2016 | 580.00 | 562.00 | 575.57 | 4,926 | +0.05(+0.01%) | |
Aug 04, 2016 | 583.97 | 552.00 | 575.52 | 8,589 | +8.96(+1.58%) | |
Aug 03, 2016 | 572.34 | 514.93 | 566.56 | 17,044 | +53.29(+10.38%) | |
Aug 02, 2016 | 613.03 | 465.28 | 513.27 | 20,535 | -94.34(-15.53%) | |
Aug 01, 2016 | 630.00 | 604.00 | 607.61 | 5,749 | -12.40(-2.00%) | |
Jul 31, 2016 | 654.71 | 620.01 | 620.01 | 4,536 | -34.36(-5.25%) | |
Jul 30, 2016 | 657.50 | 652.19 | 654.37 | 711 | -2.66(-0.40%) | |
Jul 29, 2016 | 657.48 | 653.00 | 657.03 | 1,319 | +3.59(+0.55%) | |
Jul 28, 2016 | 657.89 | 652.41 | 653.44 | 1,921 | -2.19(-0.33%) | |
Jul 27, 2016 | 659.98 | 646.31 | 655.63 | 2,798 | +3.41(+0.52%) | |
Jul 26, 2016 | 656.94 | 645.01 | 652.22 | 3,390 | -2.15(-0.33%) | |
Jul 25, 2016 | 661.99 | 652.28 | 654.37 | 2,455 | -5.14(-0.78%) | |
Jul 24, 2016 | 665.00 | 651.99 | 659.51 | 1,412 | +5.71(+0.87%) | |
Jul 23, 2016 | 656.77 | 645.11 | 653.80 | 1,433 | +0.85(+0.13%) | |
Jul 22, 2016 | 666.30 | 645.00 | 652.95 | 5,048 | -11.30(-1.70%) | |
Jul 21, 2016 | 667.65 | 660.10 | 664.25 | 2,502 | -2.77(-0.42%) | |
Jul 20, 2016 | 675.00 | 660.00 | 667.02 | 3,451 | -6.84(-1.02%) | |
Jul 19, 2016 | 675.81 | 666.00 | 673.86 | 1,873 | +0.40(+0.06%) | |
Jul 18, 2016 | 682.21 | 666.12 | 673.46 | 3,022 | -4.77(-0.70%) | |
Jul 17, 2016 | 684.19 | 661.16 | 678.23 | 3,451 | +16.23(+2.45%) | |
Jul 16, 2016 | 666.67 | 655.00 | 662.00 | 1,659 | -2.99(-0.45%) | |
Jul 15, 2016 | 670.01 | 658.41 | 664.99 | 3,222 | +4.46(+0.68%) | |
Jul 14, 2016 | 664.93 | 650.01 | 660.53 | 2,584 | -0.93(-0.14%) | |
Jul 13, 2016 | 671.20 | 654.52 | 661.46 | 6,509 | -10.24(-1.52%) | |
Jul 12, 2016 | 678.00 | 646.05 | 671.70 | 4,150 | +24.28(+3.75%) | |
Jul 11, 2016 | 659.60 | 639.31 | 647.42 | 3,011 | +0.87(+0.13%) | |
Jul 10, 2016 | 652.60 | 636.80 | 646.55 | 2,343 | -5.99(-0.92%) | |
Jul 09, 2016 | 665.99 | 626.00 | 652.54 | 6,207 | -11.46(-1.73%) | |
Jul 08, 2016 | 665.00 | 635.00 | 664.00 | 6,524 | +27.61(+4.34%) | |
Jul 07, 2016 | 678.43 | 605.50 | 636.39 | 12,695 | -38.07(-5.64%) | |
Jul 06, 2016 | 679.00 | 662.13 | 674.46 | 3,553 | +9.21(+1.38%) | |
Jul 05, 2016 | 682.36 | 661.57 | 665.25 | 3,210 | -13.47(-1.98%) | |
Jul 04, 2016 | 682.35 | 640.10 | 678.72 | 4,286 | +14.58(+2.20%) | |
Jul 03, 2016 | 704.99 | 646.29 | 664.14 | 7,287 | -38.34(-5.46%) | |
Jul 02, 2016 | 704.93 | 672.74 | 702.48 | 5,443 | +25.48(+3.76%) | |
Jul 01, 2016 | 684.10 | 659.71 | 677.00 | 6,472 | +10.16(+1.52%) | |
Jun 30, 2016 | 671.22 | 628.06 | 666.84 | 7,472 | +32.41(+5.11%) | |
Jun 29, 2016 | 646.69 | 621.09 | 634.43 | 9,104 | -10.96(-1.70%) | |
Jun 28, 2016 | 665.51 | 635.50 | 645.39 | 5,649 | -3.57(-0.55%) | |
Jun 27, 2016 | 653.46 | 618.03 | 648.96 | 9,042 | +20.35(+3.24%) | |
Jun 26, 2016 | 662.90 | 608.64 | 628.61 | 5,295 | -34.63(-5.22%) | |
Jun 25, 2016 | 684.45 | 639.40 | 663.24 | 6,664 | +3.34(+0.51%) | |
Jun 24, 2016 | 683.88 | 620.82 | 659.90 | 16,148 | +35.21(+5.64%) | |
Jun 23, 2016 | 632.67 | 540.17 | 624.69 | 25,075 | +30.59(+5.15%) | |
Jun 22, 2016 | 677.63 | 593.03 | 594.10 | 15,929 | -74.32(-11.12%) | |
Jun 21, 2016 | 735.48 | 625.00 | 668.42 | 32,886 | -66.57(-9.06%) | |
Jun 20, 2016 | 763.99 | 725.00 | 734.99 | 7,842 | -24.67(-3.25%) | |
Jun 19, 2016 | 764.93 | 740.11 | 759.66 | 2,687 | +4.64(+0.61%) | |
Jun 18, 2016 | 778.85 | 723.02 | 755.02 | 5,883 | +8.03(+1.07%) | |
Jun 17, 2016 | 778.70 | 706.37 | 746.99 | 14,830 | -18.61(-2.43%) | |
Jun 16, 2016 | 773.07 | 689.80 | 765.60 | 17,779 | +72.59(+10.47%) | |
Jun 15, 2016 | 695.77 | 672.12 | 693.01 | 5,776 | +7.32(+1.07%) | |
Jun 14, 2016 | 704.50 | 655.00 | 685.69 | 10,638 | -16.36(-2.33%) | |
Jun 13, 2016 | 725.00 | 655.02 | 702.05 | 17,513 | +34.32(+5.14%) | |
Jun 12, 2016 | 683.02 | 592.13 | 667.73 | 15,150 | +75.60(+12.77%) | |
Jun 11, 2016 | 594.00 | 575.93 | 592.13 | 2,767 | +14.22(+2.46%) | |
Jun 10, 2016 | 580.00 | 572.00 | 577.91 | 3,469 | +1.51(+0.26%) | |
Jun 09, 2016 | 583.10 | 572.97 | 576.40 | 3,764 | -6.84(-1.17%) | |
Jun 08, 2016 | 584.25 | 571.86 | 583.24 | 3,298 | +6.49(+1.13%) | |
Jun 07, 2016 | 594.44 | 563.00 | 576.75 | 6,705 | -6.74(-1.16%) | |
Jun 06, 2016 | 586.02 | 570.59 | 583.49 | 4,494 | +9.73(+1.70%) | |
Jun 05, 2016 | 582.00 | 566.00 | 573.76 | 5,368 | -0.11(-0.02%) | |
Jun 04, 2016 | 588.71 | 558.54 | 573.87 | 6,271 | +5.93(+1.04%) | |
Jun 03, 2016 | 578.37 | 535.74 | 567.94 | 8,741 | +28.96(+5.37%) | |
Jun 02, 2016 | 540.00 | 529.13 | 538.98 | 3,978 | +0.33(+0.06%) |