Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 143.00 | 143.00 | 138.40 | 139.60 | 71,270 | -2.80(-1.97%) |
Jan 30, 2018 | 144.80 | 145.40 | 139.60 | 142.40 | 75,016 | -2.80(-1.93%) |
Jan 29, 2018 | 145.20 | 147.80 | 143.80 | 145.20 | 40,863 | -0.80(-0.55%) |
Jan 26, 2018 | 146.00 | 147.00 | 143.80 | 146.00 | 78,539 | +0.80(+0.55%) |
Jan 25, 2018 | 147.20 | 147.60 | 143.40 | 145.20 | 112,242 | -1.00(-0.68%) |
Jan 24, 2018 | 150.40 | 151.40 | 145.00 | 146.20 | 76,685 | -3.80(-2.53%) |
Jan 23, 2018 | 150.80 | 152.40 | 147.00 | 150.00 | 82,587 | -0.60(-0.40%) |
Jan 22, 2018 | 149.60 | 152.00 | 148.00 | 150.60 | 89,252 | +1.60(+1.07%) |
Jan 19, 2018 | 146.60 | 149.00 | 145.20 | 149.00 | 91,929 | +3.20(+2.19%) |
Jan 18, 2018 | 148.60 | 149.40 | 145.20 | 145.80 | 91,356 | -3.20(-2.15%) |
Jan 17, 2018 | 145.00 | 150.60 | 144.40 | 149.00 | 135,981 | +4.80(+3.33%) |
Jan 16, 2018 | 145.60 | 147.60 | 143.60 | 144.20 | 169,712 | -1.00(-0.69%) |
Jan 12, 2018 | 145.20 | 145.20 | 145.20 | 0 | -4.60(-3.07%) | |
Jan 11, 2018 | 149.60 | 152.60 | 147.40 | 149.80 | 186,416 | +0.00(+0.00%) |
Jan 10, 2018 | 154.00 | 149.80 | 323,319 | +2.40(+1.63%) | ||
Jan 09, 2018 | 155.40 | 164.10 | 143.20 | 147.40 | 766,461 | -37.40(-20.24%) |
Jan 08, 2018 | 183.00 | 186.00 | 178.80 | 184.80 | 157,143 | +1.80(+0.98%) |
Jan 05, 2018 | 191.60 | 191.60 | 182.80 | 183.00 | 198,646 | -9.40(-4.89%) |
Jan 04, 2018 | 193.20 | 196.00 | 177.60 | 192.40 | 240,128 | -2.00(-1.03%) |
Jan 03, 2018 | 192.80 | 197.00 | 188.80 | 194.40 | 281,370 | +5.40(+2.86%) |
Jan 02, 2018 | 204.40 | 207.20 | 187.80 | 189.00 | 308,422 | -14.00(-6.90%) |
Dec 29, 2017 | 203.00 | 203.00 | 203.00 | 0 | -8.80(-4.15%) | |
Dec 28, 2017 | 213.20 | 214.60 | 209.70 | 211.80 | 63,039 | -1.80(-0.84%) |
Dec 27, 2017 | 217.20 | 217.20 | 212.40 | 213.60 | 82,086 | -4.20(-1.93%) |
Dec 26, 2017 | 208.80 | 220.20 | 208.80 | 217.80 | 122,183 | +9.20(+4.41%) |
Dec 22, 2017 | 210.00 | 210.20 | 205.80 | 208.60 | 76,101 | -2.80(-1.32%) |
Dec 21, 2017 | 210.00 | 212.40 | 207.40 | 211.40 | 91,999 | +2.60(+1.25%) |
Dec 20, 2017 | 212.40 | 212.40 | 204.20 | 208.80 | 123,321 | -1.20(-0.57%) |
Dec 19, 2017 | 215.80 | 217.40 | 207.80 | 210.00 | 99,369 | -4.20(-1.96%) |
Dec 18, 2017 | 206.60 | 214.50 | 206.40 | 214.20 | 172,152 | +10.60(+5.21%) |
Dec 15, 2017 | 208.40 | 211.20 | 202.40 | 203.60 | 276,238 | -3.60(-1.74%) |
Dec 14, 2017 | 220.00 | 222.80 | 203.00 | 207.20 | 168,397 | -12.00(-5.47%) |
Dec 13, 2017 | 221.20 | 223.60 | 218.30 | 219.20 | 114,494 | +1.80(+0.83%) |
Dec 12, 2017 | 224.20 | 226.40 | 217.00 | 217.40 | 160,674 | -6.00(-2.69%) |
Dec 11, 2017 | 225.20 | 226.80 | 220.00 | 223.40 | 135,181 | -1.00(-0.45%) |
Dec 08, 2017 | 223.60 | 226.30 | 218.72 | 224.40 | 103,940 | +0.00(+0.00%) |
Dec 07, 2017 | 221.40 | 225.60 | 219.00 | 172,417 | +0.00(+0.00%) | |
Dec 06, 2017 | 214.80 | 223.20 | 212.60 | 221.00 | 168,956 | +8.00(+3.76%) |
Dec 05, 2017 | 209.80 | 214.80 | 204.60 | 213.00 | 188,442 | +3.40(+1.62%) |
Dec 04, 2017 | 205.40 | 212.80 | 204.96 | 209.60 | 215,839 | +6.80(+3.35%) |
Dec 01, 2017 | 199.00 | 208.80 | 196.00 | 202.80 | 244,015 | +8.00(+4.11%) |
Nov 30, 2017 | 177.20 | 202.00 | 177.00 | 194.80 | 441,934 | +10.40(+5.64%) |
Nov 29, 2017 | 176.20 | 187.00 | 175.80 | 184.40 | 210,549 | +8.80(+5.01%) |
Nov 28, 2017 | 164.40 | 176.00 | 164.00 | 175.60 | 163,643 | +10.60(+6.42%) |
Nov 27, 2017 | 157.80 | 165.20 | 157.80 | 165.00 | 142,472 | +8.80(+5.63%) |
Nov 24, 2017 | 157.60 | 160.00 | 155.80 | 156.20 | 41,158 | -0.40(-0.26%) |
Nov 22, 2017 | 153.60 | 156.60 | 152.20 | 156.60 | 86,569 | +3.20(+2.09%) |
Nov 21, 2017 | 160.80 | 161.20 | 152.80 | 153.40 | 117,586 | -8.60(-5.31%) |
Nov 20, 2017 | 153.80 | 162.20 | 153.40 | 162.00 | 137,016 | +7.80(+5.06%) |
Nov 17, 2017 | 148.60 | 156.60 | 148.00 | 154.20 | 128,313 | +10.80(+7.53%) |
Nov 16, 2017 | 138.80 | 144.50 | 138.00 | 143.40 | 53,197 | +4.80(+3.46%) |
Nov 15, 2017 | 135.60 | 141.40 | 132.60 | 138.60 | 47,383 | +2.00(+1.46%) |
Nov 14, 2017 | 136.20 | 137.40 | 132.40 | 136.60 | 60,652 | -0.80(-0.58%) |
Nov 13, 2017 | 141.00 | 143.00 | 135.30 | 137.40 | 74,638 | -4.20(-2.97%) |
Nov 10, 2017 | 135.80 | 143.40 | 135.20 | 141.60 | 86,590 | +6.00(+4.42%) |
Nov 09, 2017 | 129.20 | 138.80 | 128.80 | 135.60 | 66,043 | +5.20(+3.99%) |
Nov 08, 2017 | 128.20 | 130.40 | 127.00 | 130.40 | 57,612 | +1.60(+1.24%) |
Nov 07, 2017 | 134.60 | 134.80 | 128.00 | 128.80 | 78,310 | -6.40(-4.73%) |
Nov 06, 2017 | 135.80 | 137.10 | 133.30 | 135.20 | 63,819 | +0.40(+0.30%) |
Nov 03, 2017 | 135.20 | 136.80 | 132.70 | 134.80 | 70,224 | -1.20(-0.88%) |
Nov 02, 2017 | 135.40 | 138.00 | 134.00 | 136.00 | 80,944 | +1.40(+1.04%) |
Nov 01, 2017 | 136.00 | 137.40 | 131.40 | 134.60 | 66,910 | -0.80(-0.59%) |
Oct 31, 2017 | 137.00 | 138.61 | 133.00 | 135.40 | 88,638 | -1.60(-1.17%) |
Oct 30, 2017 | 142.00 | 142.28 | 135.00 | 137.00 | 76,975 | -6.60(-4.60%) |
Oct 27, 2017 | 143.00 | 144.60 | 141.00 | 143.60 | 85,907 | -2.20(-1.51%) |
Oct 26, 2017 | 146.60 | 149.00 | 145.00 | 145.80 | 117,300 | -0.20(-0.14%) |
Oct 25, 2017 | 142.20 | 146.80 | 141.00 | 146.00 | 127,739 | +4.00(+2.82%) |
Oct 24, 2017 | 137.40 | 142.40 | 137.20 | 142.00 | 134,454 | +4.00(+2.90%) |
Oct 23, 2017 | 132.00 | 143.10 | 132.00 | 138.00 | 131,975 | +5.60(+4.23%) |
Oct 20, 2017 | 127.80 | 133.00 | 126.80 | 132.40 | 176,510 | +6.00(+4.75%) |
Oct 19, 2017 | 124.00 | 127.60 | 123.60 | 126.40 | 55,095 | -0.40(-0.32%) |
Oct 18, 2017 | 121.80 | 127.20 | 121.80 | 126.80 | 110,023 | +5.20(+4.28%) |
Oct 17, 2017 | 119.40 | 122.20 | 119.00 | 121.60 | 76,025 | +1.80(+1.50%) |
Oct 16, 2017 | 117.60 | 120.60 | 117.20 | 119.80 | 139,349 | +1.80(+1.53%) |
Oct 13, 2017 | 119.60 | 121.00 | 116.50 | 118.00 | 144,443 | +0.40(+0.34%) |
Oct 12, 2017 | 128.00 | 128.80 | 116.40 | 117.60 | 322,696 | -10.60(-8.27%) |
Oct 11, 2017 | 134.00 | 135.00 | 127.80 | 128.20 | 143,837 | -5.80(-4.33%) |
Oct 10, 2017 | 134.60 | 135.60 | 132.20 | 134.00 | 141,453 | +0.00(+0.00%) |
Oct 09, 2017 | 139.20 | 140.20 | 133.80 | 134.00 | 130,197 | -5.20(-3.74%) |
Oct 06, 2017 | 142.00 | 142.20 | 138.80 | 139.20 | 132,363 | -4.60(-3.20%) |
Oct 05, 2017 | 139.60 | 143.80 | 138.00 | 143.80 | 153,175 | +4.60(+3.30%) |
Oct 04, 2017 | 134.60 | 143.40 | 132.60 | 139.20 | 270,419 | +6.00(+4.50%) |
Oct 03, 2017 | 134.00 | 134.60 | 131.60 | 133.20 | 62,612 | -0.40(-0.30%) |
Oct 02, 2017 | 135.80 | 135.80 | 128.80 | 133.60 | 115,846 | -1.60(-1.18%) |
Sep 29, 2017 | 136.40 | 136.80 | 134.40 | 135.20 | 60,760 | -0.40(-0.29%) |
Sep 28, 2017 | 137.60 | 138.60 | 133.80 | 135.60 | 112,214 | -0.80(-0.59%) |
Sep 27, 2017 | 137.20 | 131.80 | 136.40 | 161,371 | +3.20(+2.40%) | |
Sep 26, 2017 | 132.60 | 133.90 | 130.90 | 133.20 | 137,324 | +1.00(+0.76%) |
Sep 25, 2017 | 132.20 | 134.70 | 130.00 | 132.20 | 161,291 | -0.80(-0.60%) |
Sep 22, 2017 | 131.40 | 133.80 | 128.40 | 133.00 | 136,605 | +0.80(+0.61%) |
Sep 21, 2017 | 132.60 | 134.00 | 132.00 | 132.20 | 121,048 | +0.60(+0.46%) |
Sep 20, 2017 | 130.60 | 133.40 | 128.60 | 131.60 | 108,424 | +0.20(+0.15%) |
Sep 19, 2017 | 131.20 | 132.40 | 129.60 | 131.40 | 79,387 | +0.00(+0.00%) |
Sep 18, 2017 | 132.20 | 134.80 | 130.10 | 131.40 | 147,852 | -0.80(-0.61%) |
Sep 15, 2017 | 130.20 | 133.80 | 129.20 | 132.20 | 219,256 | +1.80(+1.38%) |
Sep 14, 2017 | 131.20 | 131.80 | 127.22 | 130.40 | 66,252 | -0.60(-0.46%) |
Sep 13, 2017 | 129.00 | 131.80 | 128.40 | 131.00 | 64,027 | +2.60(+2.02%) |
Sep 12, 2017 | 125.60 | 130.60 | 125.40 | 128.40 | 108,867 | +3.40(+2.72%) |
Sep 11, 2017 | 122.80 | 126.20 | 122.20 | 125.00 | 72,281 | +2.60(+2.12%) |
Sep 08, 2017 | 128.40 | 129.60 | 120.69 | 122.40 | 88,716 | -6.60(-5.12%) |
Sep 07, 2017 | 132.20 | 133.00 | 127.40 | 129.00 | 79,529 | -3.00(-2.27%) |
Sep 06, 2017 | 130.60 | 133.80 | 129.70 | 132.00 | 88,874 | +1.80(+1.38%) |
Sep 05, 2017 | 133.40 | 134.58 | 128.60 | 130.20 | 86,696 | -3.20(-2.40%) |
Sep 01, 2017 | 128.20 | 134.00 | 128.00 | 133.40 | 103,758 | +6.00(+4.71%) |
Aug 31, 2017 | 130.20 | 130.40 | 126.70 | 127.40 | 107,260 | -2.20(-1.70%) |
Aug 30, 2017 | 129.80 | 130.50 | 127.60 | 129.60 | 82,218 | -0.60(-0.46%) |
Aug 29, 2017 | 130.20 | 131.40 | 127.20 | 130.20 | 93,499 | -2.00(-1.51%) |
Aug 28, 2017 | 130.80 | 133.00 | 129.40 | 132.20 | 84,664 | +1.00(+0.76%) |
Aug 25, 2017 | 126.40 | 132.30 | 126.00 | 131.20 | 223,806 | +4.40(+3.47%) |
Aug 24, 2017 | 133.00 | 133.00 | 124.20 | 126.80 | 286,203 | -4.40(-3.35%) |
Aug 23, 2017 | 127.80 | 137.00 | 122.60 | 131.20 | 922,790 | +21.40(+19.49%) |
Aug 22, 2017 | 107.00 | 110.80 | 107.00 | 109.80 | 165,519 | +2.80(+2.62%) |
Aug 21, 2017 | 114.00 | 114.00 | 105.60 | 107.00 | 103,761 | -7.00(-6.14%) |
Aug 18, 2017 | 114.00 | 117.00 | 113.80 | 114.00 | 94,263 | -0.60(-0.52%) |
Aug 17, 2017 | 115.80 | 117.80 | 114.00 | 114.60 | 59,719 | -2.20(-1.88%) |
Aug 16, 2017 | 115.40 | 118.80 | 114.40 | 116.80 | 116,680 | +5.40(+4.85%) |
Aug 15, 2017 | 117.60 | 117.80 | 110.20 | 111.40 | 113,662 | -7.40(-6.23%) |
Aug 14, 2017 | 125.80 | 126.80 | 117.80 | 118.80 | 128,260 | -6.80(-5.41%) |
Aug 11, 2017 | 120.80 | 125.80 | 120.40 | 125.60 | 94,134 | +2.40(+1.95%) |
Aug 10, 2017 | 127.80 | 127.80 | 122.80 | 123.20 | 108,925 | -5.80(-4.50%) |
Aug 09, 2017 | 130.20 | 130.20 | 126.00 | 129.00 | 108,726 | -2.60(-1.98%) |
Aug 08, 2017 | 129.00 | 133.30 | 128.80 | 131.60 | 127,453 | +4.00(+3.13%) |
Aug 07, 2017 | 125.00 | 129.80 | 124.80 | 127.60 | 103,439 | +3.00(+2.41%) |
Aug 04, 2017 | 119.80 | 125.00 | 118.80 | 124.60 | 100,178 | +5.60(+4.71%) |
Aug 03, 2017 | 121.40 | 125.42 | 118.20 | 119.00 | 123,280 | -2.60(-2.14%) |
Aug 02, 2017 | 122.60 | 124.20 | 120.00 | 121.60 | 82,557 | -2.40(-1.94%) |
Aug 01, 2017 | 121.20 | 124.40 | 119.40 | 124.00 | 80,669 | +2.80(+2.31%) |
Jul 31, 2017 | 121.40 | 122.80 | 117.80 | 121.20 | 108,240 | -0.20(-0.16%) |
Jul 28, 2017 | 122.80 | 124.00 | 120.30 | 121.40 | 57,315 | -2.40(-1.94%) |
Jul 27, 2017 | 119.80 | 124.50 | 118.60 | 123.80 | 68,532 | +4.00(+3.34%) |
Jul 26, 2017 | 121.40 | 122.46 | 117.60 | 119.80 | 46,059 | -1.40(-1.16%) |
Jul 25, 2017 | 118.00 | 123.20 | 116.80 | 121.20 | 115,154 | +3.80(+3.24%) |
Jul 24, 2017 | 122.20 | 122.60 | 117.00 | 117.40 | 110,357 | -5.60(-4.55%) |
Jul 21, 2017 | 126.80 | 127.40 | 121.80 | 123.00 | 83,469 | -2.80(-2.23%) |
Jul 20, 2017 | 125.60 | 127.60 | 124.20 | 125.80 | 62,625 | +0.00(+0.00%) |
Jul 19, 2017 | 124.20 | 126.80 | 123.60 | 125.80 | 54,626 | +1.60(+1.29%) |
Jul 18, 2017 | 127.40 | 127.90 | 124.00 | 124.20 | 47,756 | -3.20(-2.51%) |
Jul 17, 2017 | 126.60 | 129.60 | 125.80 | 127.40 | 69,048 | +0.80(+0.63%) |
Jul 14, 2017 | 129.40 | 131.20 | 124.60 | 126.60 | 74,597 | -2.80(-2.16%) |
Jul 13, 2017 | 124.00 | 130.70 | 124.00 | 129.40 | 89,810 | +6.80(+5.55%) |
Jul 12, 2017 | 123.40 | 125.40 | 121.00 | 122.60 | 57,787 | +0.60(+0.49%) |
Jul 11, 2017 | 122.20 | 123.20 | 120.20 | 122.00 | 66,159 | +0.00(+0.00%) |
Jul 10, 2017 | 127.40 | 128.80 | 121.00 | 122.00 | 107,779 | -7.20(-5.57%) |
Jul 07, 2017 | 126.80 | 129.80 | 126.00 | 129.20 | 74,886 | +2.80(+2.22%) |
Jul 06, 2017 | 132.80 | 132.80 | 125.60 | 126.40 | 78,775 | -7.20(-5.39%) |
Jul 05, 2017 | 136.40 | 136.60 | 130.80 | 133.60 | 136,663 | -3.00(-2.20%) |
Jul 03, 2017 | 136.00 | 138.00 | 135.40 | 136.60 | 48,472 | +1.60(+1.19%) |
Jun 30, 2017 | 137.00 | 137.60 | 132.20 | 135.00 | 67,433 | -1.40(-1.03%) |
Jun 29, 2017 | 134.40 | 138.00 | 133.60 | 136.40 | 90,281 | +3.20(+2.40%) |
Jun 28, 2017 | 133.00 | 138.10 | 133.00 | 133.20 | 70,667 | +0.20(+0.15%) |
Jun 27, 2017 | 127.60 | 135.60 | 127.10 | 133.00 | 127,275 | +5.40(+4.23%) |
Jun 26, 2017 | 128.80 | 131.20 | 127.00 | 127.60 | 140,503 | -0.80(-0.62%) |
Jun 23, 2017 | 127.20 | 129.20 | 125.00 | 128.40 | 178,273 | +1.80(+1.42%) |
Jun 22, 2017 | 128.20 | 129.40 | 125.20 | 126.60 | 96,615 | -0.60(-0.47%) |
Jun 21, 2017 | 130.80 | 131.50 | 126.40 | 127.20 | 66,329 | -3.80(-2.90%) |
Jun 20, 2017 | 135.20 | 135.60 | 129.40 | 131.00 | 83,029 | -4.00(-2.96%) |
Jun 19, 2017 | 137.80 | 138.60 | 132.80 | 135.00 | 133,230 | -2.20(-1.60%) |
Jun 16, 2017 | 134.80 | 137.20 | 133.00 | 137.20 | 169,098 | +1.40(+1.03%) |
Jun 15, 2017 | 136.00 | 138.30 | 132.80 | 135.80 | 70,812 | -1.40(-1.02%) |
Jun 14, 2017 | 135.20 | 137.20 | 133.20 | 137.20 | 103,855 | +0.60(+0.44%) |
Jun 13, 2017 | 140.20 | 141.40 | 135.60 | 136.60 | 142,380 | -3.40(-2.43%) |
Jun 12, 2017 | 140.80 | 145.60 | 139.40 | 140.00 | 192,372 | -0.60(-0.43%) |
Jun 09, 2017 | 138.20 | 143.60 | 136.60 | 140.60 | 182,016 | +3.60(+2.63%) |
Jun 08, 2017 | 134.80 | 143.20 | 134.60 | 137.00 | 317,160 | +3.00(+2.24%) |
Jun 07, 2017 | 132.80 | 134.80 | 131.20 | 134.00 | 177,644 | +1.00(+0.75%) |
Jun 06, 2017 | 129.60 | 133.80 | 129.40 | 133.00 | 260,496 | +2.40(+1.84%) |
Jun 05, 2017 | 124.00 | 132.60 | 123.60 | 130.60 | 318,632 | +5.60(+4.48%) |
Jun 02, 2017 | 125.40 | 127.40 | 120.00 | 125.00 | 348,137 | -0.40(-0.32%) |
Jun 01, 2017 | 120.60 | 130.60 | 119.20 | 125.40 | 1,140,873 | -29.80(-19.20%) |
May 31, 2017 | 159.60 | 159.64 | 152.80 | 155.20 | 156,380 | -5.20(-3.24%) |
May 30, 2017 | 157.00 | 160.80 | 156.60 | 160.40 | 99,506 | +3.40(+2.17%) |
May 26, 2017 | 156.60 | 159.30 | 155.20 | 157.00 | 73,263 | +0.60(+0.38%) |
May 25, 2017 | 157.20 | 162.10 | 154.90 | 156.40 | 164,341 | -0.40(-0.26%) |
May 24, 2017 | 157.20 | 160.40 | 153.80 | 156.80 | 126,386 | -0.80(-0.51%) |
May 23, 2017 | 160.00 | 161.00 | 156.20 | 157.60 | 73,729 | -1.00(-0.63%) |
May 22, 2017 | 152.20 | 159.60 | 151.80 | 158.60 | 113,135 | +6.60(+4.34%) |
May 19, 2017 | 154.00 | 156.00 | 148.60 | 152.00 | 74,387 | -0.20(-0.13%) |
May 18, 2017 | 153.40 | 155.00 | 150.80 | 152.20 | 129,278 | -1.20(-0.78%) |
May 17, 2017 | 158.80 | 158.00 | 153.00 | 153.40 | 126,280 | -5.40(-3.40%) |
May 16, 2017 | 161.80 | 161.80 | 158.00 | 158.80 | 144,020 | -3.80(-2.34%) |
May 15, 2017 | 164.40 | 164.80 | 161.80 | 162.60 | 93,759 | -0.80(-0.49%) |
May 12, 2017 | 171.00 | 171.20 | 163.20 | 163.40 | 98,441 | -8.40(-4.89%) |
May 11, 2017 | 183.60 | 183.60 | 170.60 | 171.80 | 153,944 | -13.60(-7.34%) |
May 10, 2017 | 182.60 | 200.00 | 182.40 | 185.40 | 153,355 | +3.40(+1.87%) |
May 09, 2017 | 180.20 | 185.70 | 180.20 | 182.00 | 76,759 | +2.00(+1.11%) |
May 08, 2017 | 183.20 | 185.80 | 179.80 | 180.00 | 71,594 | -2.60(-1.42%) |
May 05, 2017 | 173.60 | 183.00 | 173.00 | 182.60 | 118,117 | +10.60(+6.16%) |
May 04, 2017 | 178.00 | 178.00 | 169.60 | 172.00 | 58,876 | -5.60(-3.15%) |
May 03, 2017 | 176.80 | 178.60 | 174.00 | 177.60 | 74,023 | -0.20(-0.11%) |
May 02, 2017 | 173.60 | 177.80 | 171.30 | 177.80 | 62,194 | +4.60(+2.66%) |
May 01, 2017 | 172.80 | 176.60 | 168.80 | 173.20 | 88,002 | +0.60(+0.35%) |
Apr 28, 2017 | 176.00 | 176.60 | 170.80 | 172.60 | 86,424 | -3.80(-2.15%) |
Apr 27, 2017 | 176.80 | 177.20 | 172.60 | 176.40 | 80,041 | +0.20(+0.11%) |
Apr 26, 2017 | 172.00 | 178.40 | 170.80 | 176.20 | 146,442 | +4.80(+2.80%) |
Apr 25, 2017 | 173.00 | 175.00 | 169.80 | 171.40 | 70,830 | -0.40(-0.23%) |
Apr 24, 2017 | 173.00 | 175.00 | 169.40 | 171.80 | 117,559 | +1.80(+1.06%) |
Apr 21, 2017 | 170.00 | 170.20 | 164.60 | 170.00 | 108,470 | +0.20(+0.12%) |
Apr 20, 2017 | 160.40 | 170.20 | 160.40 | 169.80 | 116,323 | +11.80(+7.47%) |
Apr 19, 2017 | 159.80 | 163.00 | 157.80 | 158.00 | 117,183 | -1.20(-0.75%) |
Apr 18, 2017 | 161.60 | 162.60 | 158.60 | 159.20 | 105,915 | -4.60(-2.81%) |
Apr 17, 2017 | 164.60 | 165.60 | 161.20 | 163.80 | 64,809 | -0.20(-0.12%) |
Apr 13, 2017 | 169.40 | 169.40 | 163.00 | 164.00 | 67,889 | -5.40(-3.19%) |
Apr 12, 2017 | 174.20 | 174.20 | 168.60 | 169.40 | 55,498 | -5.40(-3.09%) |
Apr 11, 2017 | 173.60 | 175.60 | 170.80 | 174.80 | 83,793 | +1.00(+0.58%) |
Apr 10, 2017 | 166.80 | 174.80 | 166.80 | 173.80 | 97,018 | +7.00(+4.20%) |
Apr 07, 2017 | 167.60 | 169.00 | 165.80 | 166.80 | 135,067 | -1.00(-0.60%) |
Apr 06, 2017 | 163.20 | 172.20 | 163.20 | 167.80 | 119,344 | +6.60(+4.09%) |
Apr 05, 2017 | 167.00 | 169.30 | 161.20 | 161.20 | 127,015 | -4.40(-2.66%) |
Apr 04, 2017 | 173.20 | 174.60 | 165.00 | 165.60 | 131,082 | -9.80(-5.59%) |
Apr 03, 2017 | 182.20 | 183.40 | 174.80 | 175.40 | 80,960 | -6.80(-3.73%) |
Mar 31, 2017 | 186.80 | 187.60 | 182.00 | 182.20 | 75,673 | -3.80(-2.04%) |
Mar 30, 2017 | 183.00 | 186.60 | 181.80 | 186.00 | 79,266 | +2.00(+1.09%) |
Mar 29, 2017 | 176.80 | 186.40 | 176.80 | 184.00 | 142,104 | +7.00(+3.95%) |
Mar 28, 2017 | 173.80 | 177.20 | 171.60 | 177.00 | 81,726 | +2.20(+1.26%) |
Mar 27, 2017 | 169.40 | 176.80 | 169.20 | 174.80 | 64,723 | +4.00(+2.34%) |
Mar 24, 2017 | 172.40 | 172.60 | 168.50 | 170.80 | 55,181 | -2.20(-1.27%) |
Mar 23, 2017 | 170.20 | 174.80 | 170.00 | 173.00 | 59,968 | +3.60(+2.13%) |
Mar 22, 2017 | 170.00 | 170.00 | 165.08 | 169.40 | 107,831 | -1.00(-0.59%) |
Mar 21, 2017 | 179.40 | 180.40 | 168.60 | 170.40 | 169,929 | -7.60(-4.27%) |
Mar 20, 2017 | 187.60 | 188.00 | 178.00 | 178.00 | 151,888 | -10.60(-5.62%) |
Mar 17, 2017 | 190.20 | 190.20 | 185.40 | 188.60 | 100,974 | +0.00(+0.00%) |
Mar 16, 2017 | 190.40 | 190.80 | 186.00 | 188.60 | 71,994 | -1.20(-0.63%) |
Mar 15, 2017 | 190.00 | 191.20 | 185.80 | 189.80 | 81,014 | +0.80(+0.42%) |
Mar 14, 2017 | 188.20 | 190.70 | 187.40 | 189.00 | 67,436 | +0.60(+0.32%) |
Mar 13, 2017 | 190.80 | 193.00 | 188.00 | 188.40 | 67,688 | -2.80(-1.46%) |
Mar 10, 2017 | 191.20 | 196.40 | 190.00 | 191.20 | 111,642 | +1.20(+0.63%) |
Mar 09, 2017 | 185.00 | 190.60 | 182.80 | 190.00 | 139,696 | -0.20(-0.11%) |
Mar 08, 2017 | 188.20 | 198.80 | 180.60 | 190.20 | 444,206 | -23.20(-10.87%) |
Mar 07, 2017 | 215.20 | 219.90 | 212.60 | 213.40 | 150,783 | -2.80(-1.30%) |
Mar 06, 2017 | 217.00 | 217.80 | 212.90 | 216.20 | 64,798 | -2.40(-1.10%) |
Mar 03, 2017 | 224.40 | 225.40 | 214.60 | 218.60 | 132,011 | -5.20(-2.32%) |
Mar 02, 2017 | 218.20 | 226.80 | 217.80 | 223.80 | 112,963 | +7.20(+3.32%) |
Mar 01, 2017 | 228.00 | 230.00 | 208.60 | 216.60 | 117,494 | -8.20(-3.65%) |
Feb 28, 2017 | 226.00 | 227.60 | 219.20 | 224.80 | 79,695 | -3.40(-1.49%) |
Feb 27, 2017 | 220.60 | 229.60 | 220.20 | 228.20 | 95,756 | +8.60(+3.92%) |
Feb 24, 2017 | 216.00 | 225.20 | 212.60 | 219.60 | 85,924 | +3.40(+1.57%) |
Feb 23, 2017 | 225.20 | 226.40 | 215.60 | 216.20 | 99,359 | -11.80(-5.18%) |
Feb 22, 2017 | 232.20 | 233.60 | 225.80 | 228.00 | 45,919 | -3.40(-1.47%) |
Feb 21, 2017 | 231.80 | 232.80 | 227.50 | 231.40 | 37,487 | +3.80(+1.67%) |
Feb 17, 2017 | 227.60 | 227.60 | 227.60 | 0 | +4.20(+1.88%) | |
Feb 16, 2017 | 230.20 | 230.80 | 222.80 | 223.40 | 53,478 | -7.20(-3.12%) |
Feb 15, 2017 | 231.40 | 233.90 | 228.00 | 230.60 | 52,806 | -2.20(-0.95%) |
Feb 14, 2017 | 223.80 | 233.80 | 222.60 | 232.80 | 69,474 | +8.80(+3.93%) |
Feb 13, 2017 | 230.20 | 230.55 | 222.40 | 224.00 | 48,059 | -5.00(-2.18%) |
Feb 10, 2017 | 224.00 | 230.20 | 222.20 | 229.00 | 72,044 | +7.00(+3.15%) |
Feb 09, 2017 | 214.80 | 224.40 | 212.04 | 222.00 | 70,788 | +7.20(+3.35%) |
Feb 08, 2017 | 207.20 | 215.40 | 205.60 | 214.80 | 66,883 | +7.00(+3.37%) |
Feb 07, 2017 | 211.80 | 212.40 | 207.10 | 207.80 | 50,297 | -4.00(-1.89%) |
Feb 06, 2017 | 212.40 | 215.20 | 210.00 | 211.80 | 54,161 | +0.20(+0.09%) |
Feb 03, 2017 | 210.60 | 215.40 | 209.50 | 211.60 | 42,870 | +1.20(+0.57%) |
Feb 02, 2017 | 209.20 | 214.60 | 206.40 | 210.40 | 80,108 | +1.20(+0.57%) |