Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 666.83 | 677.24 | 627.13 | 633.29 | 22,613 | -31.22(-4.70%) |
Oct 30, 2017 | 683.02 | 684.56 | 650.64 | 664.52 | 26,426 | -23.90(-3.47%) |
Oct 27, 2017 | 763.96 | 779.73 | 684.95 | 688.41 | 34,998 | -68.61(-9.06%) |
Oct 26, 2017 | 769.36 | 808.67 | 755.48 | 757.02 | 15,990 | -11.95(-1.55%) |
Oct 25, 2017 | 755.48 | 797.11 | 749.74 | 768.97 | 17,144 | +20.43(+2.73%) |
Oct 24, 2017 | 732.36 | 763.19 | 724.65 | 748.54 | 17,002 | -1.16(-0.15%) |
Oct 23, 2017 | 690.34 | 749.70 | 689.18 | 749.70 | 16,363 | +48.57(+6.93%) |
Oct 20, 2017 | 705.37 | 716.06 | 693.04 | 701.13 | 14,369 | -10.02(-1.41%) |
Oct 19, 2017 | 713.85 | 721.65 | 696.89 | 711.16 | 13,896 | +15.42(+2.22%) |
Oct 18, 2017 | 672.61 | 695.74 | 656.81 | 695.74 | 15,713 | +17.73(+2.62%) |
Oct 17, 2017 | 679.55 | 699.59 | 666.06 | 678.01 | 14,517 | -1.16(-0.17%) |
Oct 16, 2017 | 661.05 | 686.10 | 657.96 | 679.16 | 23,164 | -3.86(-0.56%) |
Oct 13, 2017 | 661.05 | 683.40 | 653.34 | 683.02 | 23,477 | -0.77(-0.11%) |
Oct 12, 2017 | 690.34 | 707.69 | 673.38 | 683.79 | 21,963 | +16.57(+2.48%) |
Oct 11, 2017 | 676.47 | 697.93 | 665.67 | 667.21 | 12,026 | -13.10(-1.93%) |
Oct 10, 2017 | 655.26 | 682.05 | 644.86 | 680.32 | 20,222 | +3.85(+0.57%) |
Oct 09, 2017 | 675.69 | 690.73 | 668.76 | 676.47 | 9,392 | -6.55(-0.96%) |
Oct 06, 2017 | 667.99 | 687.64 | 656.04 | 683.02 | 29,464 | +42.40(+6.62%) |
Oct 05, 2017 | 654.11 | 654.11 | 630.60 | 640.62 | 19,566 | -16.19(-2.46%) |
Oct 04, 2017 | 642.16 | 665.67 | 630.98 | 656.81 | 28,871 | +10.79(+1.67%) |
Oct 03, 2017 | 647.56 | 658.35 | 638.69 | 646.01 | 16,854 | +2.31(+0.36%) |
Oct 02, 2017 | 687.64 | 702.29 | 643.32 | 643.70 | 42,314 | -10.02(-1.53%) |
Sep 29, 2017 | 654.49 | 670.68 | 644.86 | 653.72 | 29,216 | +5.40(+0.83%) |
Sep 28, 2017 | 632.14 | 666.83 | 621.15 | 648.33 | 38,565 | +8.09(+1.26%) |
Sep 27, 2017 | 681.48 | 640.23 | 42,253 | -14.65(-2.24%) | ||
Sep 26, 2017 | 677.24 | 685.33 | 650.64 | 654.88 | 25,947 | -7.71(-1.16%) |
Sep 25, 2017 | 698.44 | 702.68 | 658.35 | 662.59 | 40,848 | -60.13(-8.32%) |
Sep 22, 2017 | 731.97 | 743.88 | 713.08 | 722.72 | 20,064 | -9.64(-1.32%) |
Sep 21, 2017 | 741.99 | 758.18 | 730.47 | 732.36 | 19,623 | -1.54(-0.21%) |
Sep 20, 2017 | 776.68 | 776.68 | 720.02 | 733.90 | 47,240 | -49.72(-6.35%) |
Sep 19, 2017 | 790.56 | 800.19 | 775.56 | 783.62 | 15,101 | -5.40(-0.68%) |
Sep 18, 2017 | 819.85 | 820.93 | 788.63 | 789.02 | 20,997 | -22.74(-2.80%) |
Sep 15, 2017 | 811.37 | 837.16 | 807.52 | 811.76 | 18,768 | -6.55(-0.80%) |
Sep 14, 2017 | 808.67 | 838.35 | 780.54 | 818.31 | 33,530 | -13.11(-1.58%) |
Sep 13, 2017 | 886.53 | 889.62 | 810.99 | 831.42 | 40,385 | -75.16(-8.29%) |
Sep 12, 2017 | 955.53 | 959.85 | 874.20 | 906.58 | 31,755 | -63.21(-6.52%) |
Sep 11, 2017 | 997.54 | 997.54 | 948.21 | 969.79 | 9,292 | -28.14(-2.82%) |
Sep 08, 2017 | 927.39 | 1026 | 927.39 | 997.93 | 13,103 | +78.25(+8.51%) |
Sep 07, 2017 | 913.90 | 954.38 | 905.42 | 919.68 | 10,859 | +15.42(+1.71%) |
Sep 06, 2017 | 922.77 | 928.55 | 881.91 | 904.27 | 11,996 | -47.80(-5.02%) |
Sep 05, 2017 | 903.88 | 975.19 | 898.10 | 952.06 | 10,376 | +15.80(+1.69%) |
Sep 01, 2017 | 974.80 | 998.32 | 925.85 | 936.26 | 11,539 | -42.01(-4.29%) |
Aug 31, 2017 | 1005 | 1020 | 964.01 | 978.27 | 11,222 | -56.28(-5.44%) |
Aug 30, 2017 | 1063 | 1085 | 1016 | 1035 | 9,035 | -10.02(-0.96%) |
Aug 29, 2017 | 1059 | 1100 | 1033 | 1045 | 7,895 | +3.47(+0.33%) |
Aug 28, 2017 | 1013 | 1074 | 998.32 | 1041 | 9,032 | +19.66(+1.92%) |
Aug 25, 2017 | 1007 | 1027 | 1004 | 1021 | 8,156 | -4.63(-0.45%) |
Aug 24, 2017 | 1042 | 1052 | 1012 | 1026 | 7,075 | -7.32(-0.71%) |
Aug 23, 2017 | 1070 | 1089 | 1010 | 1033 | 11,007 | -33.92(-3.18%) |
Aug 22, 2017 | 1082 | 1089 | 1050 | 1067 | 11,317 | -27.75(-2.53%) |
Aug 21, 2017 | 1064 | 1107 | 1064 | 1095 | 6,589 | +40.08(+3.80%) |
Aug 18, 2017 | 1083 | 1107 | 1027 | 1055 | 9,369 | -38.54(-3.52%) |
Aug 17, 2017 | 1063 | 1094 | 1010 | 1094 | 9,509 | +47.02(+4.49%) |
Aug 16, 2017 | 996.39 | 1058 | 965.03 | 1046 | 9,192 | +41.63(+4.14%) |
Aug 15, 2017 | 1002 | 1039 | 997.16 | 1005 | 8,532 | +12.34(+1.24%) |
Aug 14, 2017 | 952.06 | 996.38 | 939.20 | 992.53 | 9,216 | +33.92(+3.54%) |
Aug 11, 2017 | 967.09 | 987.14 | 947.05 | 958.62 | 8,332 | -6.55(-0.68%) |
Aug 10, 2017 | 903.11 | 967.48 | 888.85 | 965.17 | 12,579 | +40.47(+4.38%) |
Aug 09, 2017 | 921.23 | 944.66 | 894.63 | 924.70 | 9,257 | -11.18(-1.19%) |
Aug 08, 2017 | 943.97 | 955.14 | 887.69 | 935.87 | 12,214 | +6.17(+0.66%) |
Aug 07, 2017 | 903.11 | 948.21 | 900.54 | 929.71 | 11,658 | +42.01(+4.73%) |
Aug 04, 2017 | 942.04 | 954.38 | 879.41 | 887.69 | 15,922 | -68.61(-7.17%) |
Aug 03, 2017 | 857.63 | 965.16 | 857.63 | 956.30 | 19,307 | +94.44(+10.96%) |
Aug 02, 2017 | 827.56 | 893.47 | 827.56 | 861.87 | 20,752 | +42.78(+5.22%) |
Aug 01, 2017 | 807.13 | 832.57 | 792.10 | 819.08 | 12,584 | +18.89(+2.36%) |
Jul 31, 2017 | 780.92 | 828.33 | 775.53 | 800.19 | 22,203 | +23.51(+3.03%) |
Jul 28, 2017 | 771.29 | 794.41 | 727.73 | 776.68 | 31,313 | +2.70(+0.35%) |
Jul 27, 2017 | 790.17 | 816.04 | 767.05 | 773.98 | 22,369 | -22.36(-2.81%) |
Jul 26, 2017 | 777.84 | 808.21 | 747.77 | 796.34 | 30,226 | -0.77(-0.10%) |
Jul 25, 2017 | 834.50 | 836.43 | 763.96 | 797.11 | 39,544 | -76.70(-8.78%) |
Jul 24, 2017 | 852.62 | 889.62 | 851.46 | 873.82 | 7,451 | +0.00(+0.00%) |
Jul 21, 2017 | 847.22 | 883.45 | 833.34 | 873.82 | 18,648 | +29.29(+3.47%) |
Jul 20, 2017 | 785.55 | 847.68 | 776.68 | 844.52 | 24,808 | +44.33(+5.54%) |
Jul 19, 2017 | 890.77 | 895.98 | 794.98 | 800.19 | 31,703 | -97.52(-10.86%) |
Jul 18, 2017 | 842.98 | 912.36 | 837.02 | 897.71 | 12,020 | +32.76(+3.79%) |
Jul 17, 2017 | 858.01 | 873.82 | 836.43 | 864.95 | 10,824 | +0.38(+0.04%) |
Jul 14, 2017 | 873.43 | 886.53 | 854.93 | 864.57 | 8,387 | -20.81(-2.35%) |
Jul 13, 2017 | 904.27 | 928.93 | 882.63 | 885.38 | 7,891 | -23.51(-2.59%) |
Jul 12, 2017 | 861.48 | 918.91 | 837.51 | 908.89 | 19,073 | +0.77(+0.08%) |
Jul 11, 2017 | 928.16 | 957.84 | 877.28 | 908.12 | 11,472 | -21.97(-2.36%) |
Jul 10, 2017 | 989.84 | 999.09 | 918.53 | 930.09 | 8,967 | -47.80(-4.89%) |
Jul 07, 2017 | 989.84 | 1045 | 972.11 | 977.89 | 13,921 | +12.72(+1.32%) |
Jul 06, 2017 | 876.90 | 971.72 | 868.03 | 965.17 | 13,075 | +64.75(+7.19%) |
Jul 05, 2017 | 847.99 | 911.59 | 842.21 | 900.41 | 15,741 | +83.64(+10.24%) |
Jul 03, 2017 | 855.70 | 861.87 | 805.98 | 816.77 | 10,323 | -61.29(-6.98%) |
Jun 30, 2017 | 873.82 | 911.17 | 846.83 | 878.05 | 9,788 | -5.78(-0.65%) |
Jun 29, 2017 | 905.04 | 916.60 | 855.56 | 883.84 | 14,879 | -47.02(-5.05%) |
Jun 28, 2017 | 944.74 | 965.55 | 891.55 | 930.86 | 18,833 | -17.35(-1.83%) |
Jun 27, 2017 | 930.48 | 949.75 | 903.11 | 948.21 | 6,296 | -1.93(-0.20%) |
Jun 26, 2017 | 946.67 | 970.95 | 905.81 | 950.13 | 9,199 | -6.55(-0.68%) |
Jun 23, 2017 | 1026 | 1040 | 955.53 | 956.69 | 10,187 | -82.10(-7.90%) |
Jun 22, 2017 | 1025 | 1045 | 985.21 | 1039 | 11,845 | -8.48(-0.81%) |
Jun 21, 2017 | 961.70 | 1067 | 930.09 | 1047 | 21,953 | +97.91(+10.31%) |
Jun 20, 2017 | 964.40 | 1020 | 935.49 | 949.36 | 18,608 | +31.99(+3.49%) |
Jun 19, 2017 | 903.50 | 926.62 | 888.08 | 917.37 | 6,886 | +5.78(+0.63%) |
Jun 16, 2017 | 910.43 | 952.84 | 907.74 | 911.59 | 5,962 | -28.14(-2.99%) |
Jun 15, 2017 | 882.68 | 957.84 | 861.48 | 939.73 | 12,682 | +65.91(+7.54%) |
Jun 14, 2017 | 790.56 | 880.75 | 790.56 | 873.82 | 15,843 | +98.68(+12.73%) |
Jun 13, 2017 | 844.91 | 845.29 | 772.83 | 775.14 | 12,835 | -64.76(-7.71%) |
Jun 12, 2017 | 824.86 | 853.79 | 796.34 | 839.90 | 9,257 | -13.88(-1.63%) |
Jun 09, 2017 | 955.53 | 957.46 | 838.74 | 853.77 | 15,984 | -111.39(-11.54%) |
Jun 08, 2017 | 953.22 | 969.02 | 915.44 | 965.17 | 10,038 | +22.36(+2.37%) |
Jun 07, 2017 | 853.39 | 948.93 | 836.43 | 942.81 | 21,714 | +104.46(+12.46%) |
Jun 06, 2017 | 912.75 | 925.08 | 832.19 | 838.35 | 11,069 | -71.31(-7.84%) |
Jun 05, 2017 | 923.15 | 927.39 | 886.53 | 909.66 | 7,211 | +10.79(+1.20%) |
Jun 02, 2017 | 876.51 | 925.08 | 869.19 | 898.87 | 14,482 | +49.34(+5.81%) |
Jun 01, 2017 | 869.96 | 890.39 | 821.01 | 849.53 | 13,868 | -32.76(-3.71%) |
May 31, 2017 | 879.98 | 919.68 | 865.03 | 882.29 | 14,445 | +33.53(+3.95%) |
May 30, 2017 | 807.52 | 850.30 | 802.51 | 848.76 | 10,771 | +65.53(+8.37%) |
May 26, 2017 | 785.55 | 809.06 | 776.68 | 783.24 | 9,118 | -8.09(-1.02%) |
May 25, 2017 | 747.39 | 803.42 | 689.57 | 791.33 | 32,345 | +59.36(+8.11%) |
May 24, 2017 | 714.24 | 747.00 | 689.96 | 731.97 | 9,380 | +24.67(+3.49%) |
May 23, 2017 | 702.68 | 725.03 | 698.44 | 707.30 | 7,840 | +1.93(+0.27%) |
May 22, 2017 | 675.31 | 712.70 | 670.68 | 705.37 | 10,172 | +16.19(+2.35%) |
May 19, 2017 | 728.89 | 731.97 | 682.25 | 689.18 | 24,229 | -57.43(-7.69%) |
May 18, 2017 | 753.17 | 770.51 | 728.89 | 746.62 | 10,586 | +6.94(+0.94%) |
May 17, 2017 | 726.19 | 742.76 | 702.68 | 739.68 | 13,154 | +28.91(+4.07%) |
May 16, 2017 | 686.49 | 724.26 | 681.67 | 710.77 | 17,186 | +18.89(+2.73%) |
May 15, 2017 | 652.57 | 701.90 | 645.63 | 691.88 | 14,540 | -13.11(-1.86%) |
May 12, 2017 | 699.59 | 713.08 | 689.18 | 704.99 | 11,117 | +7.71(+1.11%) |
May 11, 2017 | 673.77 | 706.14 | 668.37 | 697.28 | 18,147 | +11.18(+1.63%) |
May 10, 2017 | 710.77 | 718.46 | 672.23 | 686.10 | 23,071 | -50.11(-6.81%) |
May 09, 2017 | 710.00 | 740.06 | 696.89 | 736.21 | 13,678 | +28.91(+4.09%) |
May 08, 2017 | 739.68 | 751.63 | 701.52 | 707.30 | 14,380 | -31.80(-4.30%) |
May 05, 2017 | 836.81 | 836.81 | 736.24 | 739.10 | 25,403 | -96.55(-11.55%) |
May 04, 2017 | 782.46 | 869.19 | 782.46 | 835.66 | 27,030 | +77.86(+10.27%) |
May 03, 2017 | 762.42 | 786.32 | 740.84 | 757.79 | 16,534 | -1.54(-0.20%) |
May 02, 2017 | 747.77 | 778.22 | 713.47 | 759.34 | 13,791 | +15.80(+2.13%) |
May 01, 2017 | 752.78 | 758.57 | 735.82 | 743.53 | 8,219 | +1.16(+0.16%) |
Apr 28, 2017 | 708.46 | 747.00 | 701.90 | 742.38 | 8,228 | +18.89(+2.61%) |
Apr 27, 2017 | 711.16 | 758.95 | 705.76 | 723.49 | 23,721 | +35.46(+5.15%) |
Apr 26, 2017 | 691.50 | 694.97 | 640.62 | 688.03 | 20,254 | +10.41(+1.54%) |
Apr 25, 2017 | 720.79 | 728.89 | 674.54 | 677.62 | 12,161 | -45.10(-6.24%) |
Apr 24, 2017 | 713.85 | 735.05 | 702.29 | 722.72 | 16,985 | -12.72(-1.73%) |
Apr 21, 2017 | 742.76 | 760.30 | 720.79 | 735.44 | 20,235 | -8.87(-1.19%) |
Apr 20, 2017 | 734.67 | 744.50 | 719.44 | 744.30 | 12,246 | -2.70(-0.36%) |
Apr 19, 2017 | 683.79 | 752.40 | 678.78 | 747.00 | 33,699 | +56.27(+8.15%) |
Apr 18, 2017 | 677.62 | 702.68 | 654.11 | 690.73 | 20,493 | +30.45(+4.61%) |
Apr 17, 2017 | 660.28 | 683.79 | 660.28 | 660.28 | 16,964 | -10.02(-1.50%) |
Apr 13, 2017 | 624.43 | 674.54 | 618.65 | 670.30 | 31,213 | +45.87(+7.35%) |
Apr 12, 2017 | 597.83 | 629.05 | 573.55 | 624.43 | 24,859 | +28.91(+4.85%) |
Apr 11, 2017 | 595.52 | 622.85 | 594.36 | 595.52 | 25,447 | -1.93(-0.32%) |
Apr 10, 2017 | 609.78 | 618.65 | 589.74 | 597.45 | 24,026 | -29.68(-4.73%) |
Apr 07, 2017 | 615.56 | 635.22 | 607.08 | 627.13 | 21,525 | +10.41(+1.69%) |
Apr 06, 2017 | 627.90 | 633.68 | 605.77 | 616.72 | 19,184 | -26.98(-4.19%) |
Apr 05, 2017 | 582.80 | 646.01 | 563.07 | 643.70 | 52,875 | +42.40(+7.05%) |
Apr 04, 2017 | 627.13 | 641.00 | 601.04 | 601.30 | 26,873 | -28.91(-4.59%) |
Apr 03, 2017 | 627.13 | 658.99 | 615.18 | 630.21 | 31,885 | +8.09(+1.30%) |
Mar 31, 2017 | 655.26 | 655.26 | 615.95 | 622.12 | 29,115 | -22.74(-3.53%) |
Mar 30, 2017 | 614.79 | 646.78 | 609.01 | 644.86 | 28,743 | +15.03(+2.39%) |
Mar 29, 2017 | 686.10 | 689.96 | 624.43 | 629.83 | 32,940 | -55.50(-8.10%) |
Mar 28, 2017 | 740.06 | 746.23 | 678.39 | 685.33 | 30,377 | -57.82(-7.78%) |
Mar 27, 2017 | 790.17 | 796.34 | 737.70 | 743.15 | 18,034 | -11.95(-1.58%) |
Mar 24, 2017 | 751.63 | 763.96 | 736.60 | 755.10 | 13,326 | -0.77(-0.10%) |
Mar 23, 2017 | 754.33 | 763.58 | 728.89 | 755.87 | 13,687 | +9.25(+1.24%) |
Mar 22, 2017 | 743.53 | 765.12 | 721.56 | 746.62 | 23,443 | +19.66(+2.70%) |
Mar 21, 2017 | 678.39 | 734.28 | 673.00 | 726.96 | 22,655 | +46.47(+6.83%) |
Mar 20, 2017 | 703.45 | 714.62 | 676.85 | 680.49 | 20,355 | -2.91(-0.43%) |
Mar 17, 2017 | 667.99 | 688.80 | 660.28 | 683.40 | 10,046 | +3.85(+0.57%) |
Mar 16, 2017 | 651.80 | 682.30 | 651.80 | 679.55 | 9,070 | +20.04(+3.04%) |
Mar 15, 2017 | 703.06 | 716.41 | 652.18 | 659.50 | 22,532 | -67.45(-9.28%) |
Mar 14, 2017 | 736.21 | 775.91 | 719.63 | 726.96 | 28,601 | +28.91(+4.14%) |
Mar 13, 2017 | 716.94 | 716.94 | 680.71 | 698.05 | 11,567 | -15.80(-2.21%) |
Mar 10, 2017 | 688.80 | 730.43 | 685.72 | 713.85 | 19,581 | +7.71(+1.09%) |
Mar 09, 2017 | 738.52 | 763.58 | 700.75 | 706.14 | 35,120 | -16.57(-2.29%) |
Mar 08, 2017 | 657.58 | 725.42 | 640.62 | 722.72 | 29,257 | +82.49(+12.88%) |
Mar 07, 2017 | 609.40 | 643.70 | 604.39 | 640.23 | 9,881 | +25.05(+4.07%) |
Mar 06, 2017 | 628.67 | 637.53 | 612.10 | 615.18 | 10,412 | -12.34(-1.97%) |
Mar 03, 2017 | 614.02 | 634.45 | 605.93 | 627.51 | 8,212 | +5.01(+0.80%) |
Mar 02, 2017 | 601.30 | 622.89 | 587.43 | 622.50 | 19,022 | +42.01(+7.24%) |
Mar 01, 2017 | 610.94 | 611.74 | 577.02 | 580.49 | 28,566 | -52.04(-8.23%) |
Feb 28, 2017 | 634.84 | 639.08 | 618.26 | 632.52 | 17,833 | +16.19(+2.63%) |
Feb 27, 2017 | 624.82 | 637.33 | 606.31 | 616.34 | 12,432 | -15.03(-2.38%) |
Feb 24, 2017 | 609.78 | 638.30 | 604.39 | 631.37 | 17,475 | +34.69(+5.81%) |
Feb 23, 2017 | 560.83 | 621.28 | 558.13 | 596.68 | 29,746 | +0.00(+0.00%) |
Feb 22, 2017 | 561.60 | 597.06 | 560.45 | 596.68 | 25,872 | +47.80(+8.71%) |
Feb 21, 2017 | 545.80 | 558.13 | 538.86 | 548.88 | 25,561 | -21.20(-3.72%) |
Feb 17, 2017 | 570.08 | 570.08 | 570.08 | 0 | +7.71(+1.37%) | |
Feb 16, 2017 | 532.31 | 564.68 | 525.37 | 562.37 | 25,810 | +27.75(+5.19%) |
Feb 15, 2017 | 535.78 | 542.33 | 523.06 | 534.62 | 25,973 | +8.09(+1.54%) |
Feb 14, 2017 | 530.76 | 554.66 | 524.98 | 526.52 | 23,584 | -15.42(-2.84%) |
Feb 13, 2017 | 539.25 | 547.73 | 525.60 | 541.94 | 14,219 | +13.88(+2.63%) |
Feb 10, 2017 | 522.28 | 536.04 | 515.92 | 528.07 | 34,372 | -18.50(-3.38%) |
Feb 09, 2017 | 561.22 | 565.26 | 542.33 | 546.57 | 24,786 | -33.15(-5.72%) |
Feb 08, 2017 | 596.68 | 624.82 | 567.77 | 579.72 | 35,869 | -3.47(-0.59%) |
Feb 07, 2017 | 550.04 | 595.52 | 545.37 | 583.19 | 31,961 | +40.09(+7.38%) |
Feb 06, 2017 | 521.13 | 549.27 | 509.95 | 543.10 | 19,791 | +21.59(+4.14%) |
Feb 03, 2017 | 537.32 | 549.27 | 514.19 | 521.51 | 27,150 | -23.90(-4.38%) |
Feb 02, 2017 | 557.36 | 577.02 | 536.16 | 545.41 | 21,589 | -11.95(-2.14%) |
Feb 01, 2017 | 535.00 | 576.25 | 526.52 | 557.36 | 26,212 | +12.72(+2.34%) |
Jan 31, 2017 | 536.16 | 564.30 | 536.16 | 544.64 | 15,532 | +1.93(+0.36%) |
Jan 30, 2017 | 509.56 | 560.45 | 509.56 | 542.71 | 34,330 | +42.40(+8.47%) |
Jan 27, 2017 | 489.14 | 505.07 | 485.67 | 500.31 | 18,826 | +16.19(+3.34%) |
Jan 26, 2017 | 479.88 | 487.21 | 472.18 | 484.12 | 19,628 | -6.17(-1.26%) |
Jan 25, 2017 | 501.08 | 502.24 | 478.73 | 490.29 | 23,846 | -10.79(-2.15%) |
Jan 24, 2017 | 513.03 | 516.12 | 490.30 | 501.08 | 32,898 | -25.05(-4.76%) |
Jan 23, 2017 | 524.21 | 531.92 | 513.03 | 526.14 | 15,769 | +16.96(+3.33%) |
Jan 20, 2017 | 503.78 | 515.35 | 494.53 | 509.18 | 16,782 | -8.09(-1.56%) |
Jan 19, 2017 | 510.34 | 525.60 | 503.78 | 517.27 | 9,743 | +4.62(+0.90%) |
Jan 18, 2017 | 525.75 | 527.30 | 500.31 | 512.65 | 19,639 | +1.93(+0.38%) |
Jan 17, 2017 | 516.50 | 517.78 | 498.00 | 510.72 | 27,570 | -23.90(-4.47%) |
Jan 13, 2017 | 534.62 | 534.62 | 534.62 | 0 | +8.87(+1.69%) | |
Jan 12, 2017 | 501.08 | 530.38 | 497.81 | 525.75 | 19,510 | +10.02(+1.94%) |
Jan 11, 2017 | 525.75 | 536.55 | 511.67 | 515.73 | 20,833 | -14.65(-2.76%) |
Jan 10, 2017 | 524.21 | 535.78 | 512.65 | 530.38 | 19,486 | -0.77(-0.15%) |
Jan 09, 2017 | 504.94 | 531.54 | 502.63 | 531.15 | 27,302 | +40.47(+8.25%) |
Jan 06, 2017 | 477.96 | 495.69 | 473.72 | 490.68 | 16,879 | +10.79(+2.25%) |
Jan 05, 2017 | 471.40 | 493.38 | 464.08 | 479.88 | 17,772 | +4.62(+0.97%) |
Jan 04, 2017 | 482.97 | 497.23 | 473.72 | 475.26 | 15,629 | -7.71(-1.60%) |
Jan 03, 2017 | 487.21 | 512.65 | 458.30 | 482.97 | 32,015 | -19.66(-3.91%) |
Dec 30, 2016 | 502.63 | 502.63 | 502.63 | 0 | +7.32(+1.48%) | |
Dec 29, 2016 | 493.76 | 502.20 | 484.51 | 495.30 | 17,809 | +9.64(+1.98%) |
Dec 28, 2016 | 464.47 | 490.96 | 461.38 | 485.67 | 15,638 | +17.34(+3.70%) |
Dec 27, 2016 | 464.08 | 474.10 | 463.31 | 468.32 | 6,996 | -8.09(-1.70%) |
Dec 23, 2016 | 476.42 | 476.42 | 476.42 | 0 | -2.31(-0.48%) | |
Dec 22, 2016 | 483.74 | 486.82 | 467.55 | 478.73 | 16,514 | -8.10(-1.66%) |
Dec 21, 2016 | 479.50 | 486.82 | 468.32 | 486.82 | 22,133 | +2.70(+0.56%) |
Dec 20, 2016 | 467.17 | 487.98 | 463.31 | 484.12 | 15,568 | +6.94(+1.45%) |
Dec 19, 2016 | 483.74 | 490.29 | 473.49 | 477.19 | 14,755 | -7.71(-1.59%) |
Dec 16, 2016 | 477.96 | 496.07 | 477.57 | 484.90 | 20,602 | -3.47(-0.71%) |
Dec 15, 2016 | 501.47 | 523.25 | 481.81 | 488.37 | 46,165 | -7.32(-1.48%) |
Dec 14, 2016 | 460.23 | 496.85 | 452.52 | 495.69 | 61,814 | +50.49(+11.34%) |
Dec 13, 2016 | 447.12 | 472.95 | 432.09 | 445.19 | 27,423 | -17.73(-3.83%) |
Dec 12, 2016 | 396.63 | 465.70 | 396.24 | 462.93 | 49,870 | +10.02(+2.21%) |
Dec 09, 2016 | 439.41 | 457.92 | 437.49 | 452.90 | 21,477 | +4.62(+1.03%) |
Dec 08, 2016 | 458.30 | 474.10 | 443.65 | 448.28 | 35,352 | -15.42(-3.33%) |
Dec 07, 2016 | 480.27 | 481.43 | 455.22 | 463.70 | 48,298 | -6.55(-1.39%) |
Dec 06, 2016 | 499.16 | 502.24 | 464.85 | 470.25 | 51,407 | -8.48(-1.77%) |
Dec 05, 2016 | 470.63 | 479.12 | 455.22 | 478.73 | 41,622 | -15.03(-3.04%) |
Dec 02, 2016 | 499.54 | 506.48 | 485.99 | 493.76 | 31,785 | +2.31(+0.47%) |
Dec 01, 2016 | 455.99 | 503.36 | 449.05 | 491.45 | 82,698 | -5.40(-1.09%) |
Nov 30, 2016 | 593.21 | 598.99 | 491.45 | 496.85 | 150,973 | -261.33(-34.47%) |
Nov 29, 2016 | 775.14 | 789.40 | 729.26 | 758.18 | 28,444 | +41.24(+5.75%) |
Nov 28, 2016 | 634.07 | 720.02 | 629.83 | 716.94 | 19,035 | +65.91(+10.12%) |
Nov 25, 2016 | 646.40 | 664.13 | 637.15 | 651.02 | 10,064 | +24.28(+3.87%) |
Nov 23, 2016 | 626.74 | 626.74 | 626.74 | 0 | -15.03(-2.34%) | |
Nov 22, 2016 | 646.78 | 674.54 | 626.36 | 641.77 | 22,478 | +3.28(+0.51%) |
Nov 21, 2016 | 676.85 | 679.93 | 637.92 | 638.50 | 27,990 | -93.09(-12.72%) |
Nov 18, 2016 | 734.67 | 745.09 | 709.23 | 731.58 | 8,525 | -13.88(-1.86%) |
Nov 17, 2016 | 715.78 | 750.47 | 674.54 | 745.46 | 12,329 | +3.86(+0.52%) |
Nov 16, 2016 | 735.05 | 751.63 | 701.52 | 741.61 | 17,047 | +17.58(+2.43%) |
Nov 15, 2016 | 790.94 | 790.94 | 713.08 | 724.03 | 20,252 | -100.45(-12.18%) |
Nov 14, 2016 | 873.04 | 896.17 | 822.16 | 824.48 | 8,113 | -33.92(-3.95%) |
Nov 11, 2016 | 859.55 | 909.66 | 838.05 | 858.40 | 9,248 | +32.76(+3.97%) |
Nov 10, 2016 | 841.44 | 849.92 | 797.74 | 825.63 | 10,759 | +3.08(+0.37%) |
Nov 09, 2016 | 921.23 | 932.02 | 799.04 | 822.55 | 12,927 | -126.81(-13.36%) |
Nov 08, 2016 | 968.64 | 984.44 | 923.58 | 949.36 | 6,097 | +8.87(+0.94%) |
Nov 07, 2016 | 949.36 | 966.32 | 930.86 | 940.50 | 5,687 | -70.92(-7.01%) |
Nov 04, 2016 | 992.53 | 1036 | 957.46 | 1011 | 7,794 | +25.05(+2.54%) |
Nov 03, 2016 | 983.67 | 1027 | 953.60 | 986.37 | 6,445 | -22.02(-2.18%) |
Nov 02, 2016 | 1002 | 1063 | 986.75 | 1008 | 11,575 | +50.93(+5.32%) |