Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 110.60 | 119.00 | 106.75 | 112.70 | 946 | +1.75(+1.58%) |
May 30, 2017 | 121.80 | 121.80 | 110.60 | 110.95 | 1,560 | -5.25(-4.52%) |
May 26, 2017 | 114.77 | 116.90 | 114.77 | 116.20 | 182 | -0.70(-0.60%) |
May 25, 2017 | 116.55 | 118.30 | 114.10 | 116.90 | 625 | -3.15(-2.62%) |
May 24, 2017 | 116.20 | 121.80 | 112.49 | 120.05 | 1,944 | +3.85(+3.31%) |
May 23, 2017 | 110.95 | 116.20 | 110.95 | 116.20 | 1,179 | +4.55(+4.08%) |
May 22, 2017 | 110.25 | 112.00 | 110.25 | 111.65 | 377 | +0.35(+0.31%) |
May 19, 2017 | 109.20 | 112.00 | 109.20 | 111.30 | 684 | +0.70(+0.63%) |
May 18, 2017 | 108.85 | 112.35 | 108.85 | 110.60 | 221 | -2.80(-2.47%) |
May 17, 2017 | 109.90 | 114.80 | 109.90 | 113.40 | 247 | +3.15(+2.86%) |
May 16, 2017 | 110.95 | 114.80 | 109.55 | 110.25 | 710 | -2.45(-2.17%) |
May 15, 2017 | 107.10 | 114.45 | 106.76 | 112.70 | 606 | +4.38(+4.04%) |
May 12, 2017 | 107.80 | 112.35 | 106.75 | 108.33 | 525 | +0.17(+0.16%) |
May 11, 2017 | 111.65 | 116.20 | 107.45 | 108.15 | 794 | -4.20(-3.74%) |
May 10, 2017 | 112.70 | 113.40 | 109.20 | 112.35 | 448 | -0.53(-0.47%) |
May 09, 2017 | 109.55 | 113.40 | 106.40 | 112.88 | 667 | +3.33(+3.04%) |
May 08, 2017 | 116.20 | 118.30 | 106.68 | 109.55 | 2,506 | -9.10(-7.67%) |
May 05, 2017 | 94.85 | 123.20 | 94.36 | 118.65 | 7,376 | +23.80(+25.09%) |
May 04, 2017 | 94.50 | 95.20 | 85.78 | 94.85 | 3,542 | +3.15(+3.44%) |
May 03, 2017 | 96.95 | 97.12 | 88.55 | 91.70 | 2,518 | -6.30(-6.43%) |
May 02, 2017 | 98.35 | 100.10 | 96.25 | 98.00 | 1,545 | -2.10(-2.10%) |
May 01, 2017 | 106.75 | 108.15 | 99.40 | 100.10 | 1,693 | -8.05(-7.44%) |
Apr 28, 2017 | 107.80 | 108.15 | 107.45 | 108.15 | 386 | +0.35(+0.32%) |
Apr 27, 2017 | 108.50 | 113.40 | 107.80 | 107.80 | 363 | -1.75(-1.60%) |
Apr 26, 2017 | 107.45 | 114.10 | 107.28 | 109.55 | 1,471 | +2.80(+2.62%) |
Apr 25, 2017 | 110.25 | 110.25 | 106.05 | 106.75 | 726 | -2.10(-1.93%) |
Apr 24, 2017 | 109.55 | 113.92 | 107.10 | 108.85 | 671 | -0.35(-0.32%) |
Apr 21, 2017 | 112.00 | 113.75 | 106.75 | 109.20 | 440 | -5.25(-4.59%) |
Apr 20, 2017 | 113.40 | 115.15 | 112.70 | 114.45 | 687 | +1.05(+0.93%) |
Apr 19, 2017 | 110.25 | 115.15 | 108.84 | 113.40 | 1,121 | +3.15(+2.86%) |
Apr 18, 2017 | 110.25 | 110.95 | 109.20 | 110.25 | 388 | -0.35(-0.32%) |
Apr 17, 2017 | 109.55 | 110.95 | 107.80 | 110.60 | 196 | +1.75(+1.61%) |
Apr 13, 2017 | 108.15 | 113.46 | 107.24 | 108.85 | 497 | -4.20(-3.72%) |
Apr 12, 2017 | 106.05 | 113.75 | 106.05 | 113.05 | 659 | +6.30(+5.90%) |
Apr 11, 2017 | 111.29 | 112.70 | 106.05 | 106.75 | 768 | -2.45(-2.24%) |
Apr 10, 2017 | 109.90 | 110.60 | 107.10 | 109.20 | 356 | +0.70(+0.65%) |
Apr 07, 2017 | 111.65 | 116.55 | 107.80 | 108.50 | 1,152 | -2.80(-2.52%) |
Apr 06, 2017 | 108.15 | 113.40 | 106.05 | 111.30 | 525 | +5.25(+4.95%) |
Apr 05, 2017 | 106.75 | 112.41 | 105.70 | 106.05 | 1,383 | -1.40(-1.30%) |
Apr 04, 2017 | 109.55 | 113.05 | 107.10 | 107.45 | 724 | -3.50(-3.15%) |
Apr 03, 2017 | 117.25 | 121.86 | 110.60 | 110.95 | 1,614 | -4.20(-3.65%) |
Mar 31, 2017 | 112.70 | 124.25 | 110.25 | 115.15 | 2,381 | +0.70(+0.61%) |
Mar 30, 2017 | 109.20 | 121.45 | 109.20 | 114.45 | 2,640 | +3.50(+3.15%) |
Mar 29, 2017 | 110.25 | 113.40 | 108.50 | 110.95 | 478 | +0.00(+0.00%) |
Mar 28, 2017 | 110.95 | 114.80 | 108.85 | 110.95 | 1,231 | +1.40(+1.28%) |
Mar 27, 2017 | 110.95 | 111.91 | 108.50 | 109.55 | 583 | -2.80(-2.49%) |
Mar 24, 2017 | 114.09 | 114.09 | 110.25 | 112.35 | 768 | -1.40(-1.23%) |
Mar 23, 2017 | 121.24 | 121.24 | 110.60 | 113.75 | 866 | -3.15(-2.69%) |
Mar 22, 2017 | 120.40 | 127.40 | 109.55 | 116.90 | 4,001 | -3.85(-3.19%) |
Mar 21, 2017 | 127.75 | 128.10 | 114.45 | 120.75 | 2,143 | -8.05(-6.25%) |
Mar 20, 2017 | 124.56 | 131.60 | 123.20 | 128.80 | 2,412 | +4.20(+3.37%) |
Mar 17, 2017 | 118.30 | 130.55 | 112.35 | 124.60 | 2,632 | +6.30(+5.33%) |
Mar 16, 2017 | 120.75 | 121.11 | 115.85 | 118.30 | 300 | +0.00(+0.00%) |
Mar 15, 2017 | 110.25 | 121.80 | 110.25 | 118.30 | 1,415 | +7.35(+6.62%) |
Mar 14, 2017 | 111.30 | 112.00 | 109.55 | 110.95 | 1,319 | +1.05(+0.96%) |
Mar 13, 2017 | 111.30 | 112.70 | 109.55 | 109.90 | 1,068 | +0.00(+0.00%) |
Mar 10, 2017 | 109.90 | 110.25 | 109.17 | 109.90 | 779 | +1.05(+0.96%) |
Mar 09, 2017 | 110.60 | 115.67 | 108.50 | 108.85 | 1,851 | -1.40(-1.27%) |
Mar 08, 2017 | 110.95 | 112.00 | 109.20 | 110.25 | 993 | -1.75(-1.56%) |
Mar 07, 2017 | 112.00 | 112.35 | 109.20 | 112.00 | 1,912 | +2.10(+1.91%) |
Mar 06, 2017 | 110.95 | 111.30 | 108.85 | 109.90 | 1,438 | -1.05(-0.95%) |
Mar 03, 2017 | 113.05 | 114.45 | 109.20 | 110.95 | 1,765 | -3.15(-2.76%) |
Mar 02, 2017 | 112.00 | 118.12 | 111.30 | 114.10 | 2,229 | +2.10(+1.87%) |
Mar 01, 2017 | 111.65 | 115.50 | 108.57 | 112.00 | 2,865 | +3.85(+3.56%) |
Feb 28, 2017 | 122.15 | 123.55 | 106.05 | 108.15 | 5,220 | -11.90(-9.91%) |
Feb 27, 2017 | 127.75 | 131.58 | 120.05 | 120.05 | 3,230 | -8.75(-6.79%) |
Feb 24, 2017 | 127.75 | 136.15 | 127.75 | 128.80 | 1,854 | -1.05(-0.81%) |
Feb 23, 2017 | 126.35 | 137.90 | 122.15 | 129.85 | 5,565 | +0.00(+0.00%) |
Feb 22, 2017 | 133.00 | 137.55 | 127.75 | 129.85 | 4,859 | -7.35(-5.36%) |
Feb 21, 2017 | 152.25 | 157.13 | 133.00 | 137.20 | 8,504 | -20.30(-12.89%) |
Feb 17, 2017 | 157.50 | 157.50 | 157.50 | 0 | -7.35(-4.46%) | |
Feb 16, 2017 | 161.00 | 168.00 | 158.20 | 164.85 | 3,792 | +3.85(+2.39%) |
Feb 15, 2017 | 154.70 | 165.55 | 154.35 | 161.00 | 2,682 | +7.70(+5.02%) |
Feb 14, 2017 | 162.68 | 163.59 | 153.30 | 153.30 | 1,778 | -4.90(-3.10%) |
Feb 13, 2017 | 162.05 | 162.05 | 157.50 | 158.20 | 977 | -2.10(-1.31%) |
Feb 10, 2017 | 157.15 | 162.75 | 157.15 | 160.30 | 654 | +2.45(+1.55%) |
Feb 09, 2017 | 161.88 | 163.13 | 157.50 | 157.85 | 770 | -3.15(-1.96%) |
Feb 08, 2017 | 158.20 | 166.25 | 156.28 | 161.00 | 2,722 | +2.10(+1.32%) |
Feb 07, 2017 | 159.95 | 161.76 | 158.55 | 158.90 | 340 | -2.62(-1.63%) |
Feb 06, 2017 | 161.00 | 167.82 | 159.60 | 161.53 | 651 | +0.53(+0.33%) |
Feb 03, 2017 | 163.45 | 170.10 | 159.60 | 161.00 | 450 | -3.15(-1.92%) |
Feb 02, 2017 | 164.50 | 169.75 | 159.60 | 164.15 | 1,372 | -2.45(-1.47%) |
Feb 01, 2017 | 162.40 | 171.50 | 162.40 | 166.60 | 1,802 | +3.15(+1.93%) |
Jan 31, 2017 | 160.65 | 167.65 | 158.55 | 163.45 | 400 | +2.80(+1.74%) |
Jan 30, 2017 | 162.75 | 164.68 | 158.58 | 160.65 | 441 | -5.25(-3.16%) |
Jan 27, 2017 | 168.35 | 168.35 | 159.25 | 165.90 | 390 | +2.10(+1.28%) |
Jan 26, 2017 | 168.00 | 169.75 | 157.85 | 163.80 | 1,165 | -5.60(-3.31%) |
Jan 25, 2017 | 164.15 | 170.45 | 163.80 | 169.40 | 1,004 | +6.30(+3.86%) |
Jan 24, 2017 | 157.85 | 173.25 | 157.85 | 163.10 | 661 | +4.55(+2.87%) |
Jan 23, 2017 | 164.50 | 170.10 | 157.50 | 158.55 | 1,255 | -7.70(-4.63%) |
Jan 20, 2017 | 167.65 | 168.63 | 163.10 | 166.25 | 542 | +0.35(+0.21%) |
Jan 19, 2017 | 165.20 | 170.45 | 163.80 | 165.90 | 1,225 | -0.35(-0.21%) |
Jan 18, 2017 | 167.30 | 171.50 | 165.90 | 166.25 | 600 | -1.75(-1.04%) |
Jan 17, 2017 | 176.75 | 176.75 | 168.00 | 168.00 | 1,016 | -9.10(-5.14%) |
Jan 13, 2017 | 177.10 | 177.10 | 177.10 | 0 | -0.53(-0.30%) | |
Jan 12, 2017 | 176.75 | 178.59 | 176.05 | 177.62 | 996 | -0.88(-0.49%) |
Jan 11, 2017 | 178.50 | 178.50 | 175.70 | 178.50 | 960 | +0.70(+0.39%) |
Jan 10, 2017 | 171.68 | 178.50 | 171.68 | 177.80 | 500 | -0.35(-0.20%) |
Jan 09, 2017 | 176.75 | 181.44 | 173.63 | 178.15 | 2,376 | +1.75(+0.99%) |
Jan 06, 2017 | 170.80 | 176.75 | 166.60 | 176.40 | 676 | +2.10(+1.20%) |
Jan 05, 2017 | 174.30 | 175.00 | 166.25 | 174.30 | 1,027 | +0.70(+0.40%) |
Jan 04, 2017 | 155.25 | 178.15 | 153.65 | 173.60 | 2,297 | +16.45(+10.47%) |
Jan 03, 2017 | 149.10 | 157.15 | 147.89 | 157.15 | 478 | +8.40(+5.65%) |
Dec 30, 2016 | 148.75 | 148.75 | 148.75 | 0 | -2.97(-1.96%) | |
Dec 29, 2016 | 151.55 | 157.15 | 149.91 | 151.72 | 1,970 | -1.58(-1.03%) |
Dec 28, 2016 | 159.95 | 165.55 | 150.50 | 153.30 | 2,886 | -9.10(-5.60%) |
Dec 27, 2016 | 152.25 | 164.31 | 152.25 | 162.40 | 1,098 | +8.40(+5.45%) |
Dec 23, 2016 | 154.00 | 154.00 | 154.00 | 0 | +2.80(+1.85%) | |
Dec 22, 2016 | 155.40 | 157.50 | 150.15 | 151.20 | 1,002 | -2.45(-1.59%) |
Dec 21, 2016 | 166.25 | 166.25 | 151.55 | 153.65 | 2,886 | -13.30(-7.97%) |
Dec 20, 2016 | 172.55 | 172.55 | 165.90 | 166.95 | 1,063 | -3.50(-2.05%) |
Dec 19, 2016 | 171.15 | 171.85 | 165.55 | 170.45 | 1,485 | -1.40(-0.81%) |
Dec 16, 2016 | 168.00 | 172.90 | 165.90 | 171.85 | 1,702 | +2.80(+1.66%) |
Dec 15, 2016 | 169.05 | 172.20 | 166.25 | 169.05 | 688 | -1.40(-0.82%) |
Dec 14, 2016 | 174.65 | 175.35 | 169.74 | 170.45 | 1,663 | -5.95(-3.37%) |
Dec 13, 2016 | 180.25 | 180.25 | 172.11 | 176.40 | 855 | -1.40(-0.79%) |
Dec 12, 2016 | 177.10 | 180.25 | 172.55 | 177.80 | 1,227 | +0.70(+0.40%) |
Dec 09, 2016 | 178.47 | 178.85 | 172.55 | 177.10 | 730 | -1.75(-0.98%) |
Dec 08, 2016 | 176.75 | 181.30 | 176.75 | 178.85 | 1,137 | -0.70(-0.39%) |
Dec 07, 2016 | 176.75 | 182.00 | 176.75 | 179.55 | 1,435 | +1.75(+0.98%) |
Dec 06, 2016 | 173.25 | 179.90 | 166.95 | 177.80 | 1,538 | +2.80(+1.60%) |
Dec 05, 2016 | 179.20 | 182.00 | 165.90 | 175.00 | 3,665 | -4.90(-2.72%) |
Dec 02, 2016 | 177.45 | 180.25 | 172.03 | 179.90 | 1,114 | +2.45(+1.38%) |
Dec 01, 2016 | 171.50 | 183.40 | 167.50 | 177.45 | 1,592 | +7.70(+4.54%) |
Nov 30, 2016 | 168.35 | 172.55 | 163.80 | 169.75 | 1,390 | +4.55(+2.75%) |
Nov 29, 2016 | 171.15 | 173.95 | 164.50 | 165.20 | 934 | -5.95(-3.48%) |
Nov 28, 2016 | 176.40 | 176.40 | 168.35 | 171.15 | 1,091 | -5.60(-3.17%) |
Nov 25, 2016 | 178.50 | 179.55 | 173.60 | 176.75 | 293 | -0.35(-0.20%) |
Nov 23, 2016 | 177.10 | 177.10 | 177.10 | 0 | -0.35(-0.20%) | |
Nov 22, 2016 | 179.55 | 186.20 | 174.30 | 177.45 | 1,682 | -1.75(-0.98%) |
Nov 21, 2016 | 180.60 | 185.85 | 170.80 | 179.20 | 3,145 | +1.40(+0.79%) |
Nov 18, 2016 | 175.70 | 180.95 | 162.75 | 177.80 | 3,583 | +4.20(+2.42%) |
Nov 17, 2016 | 171.85 | 180.25 | 171.50 | 173.60 | 2,987 | +6.30(+3.77%) |
Nov 16, 2016 | 162.05 | 174.65 | 157.15 | 167.30 | 2,468 | +1.40(+0.84%) |
Nov 15, 2016 | 161.70 | 166.25 | 155.75 | 165.90 | 2,258 | +3.50(+2.16%) |
Nov 14, 2016 | 154.00 | 162.75 | 147.00 | 162.40 | 6,415 | +10.85(+7.16%) |
Nov 11, 2016 | 150.50 | 153.30 | 144.20 | 151.55 | 1,611 | +1.40(+0.93%) |
Nov 10, 2016 | 141.05 | 151.55 | 130.90 | 150.15 | 2,884 | +10.85(+7.79%) |
Nov 09, 2016 | 118.30 | 139.30 | 116.81 | 139.30 | 2,251 | +14.00(+11.17%) |
Nov 08, 2016 | 113.40 | 123.90 | 112.00 | 125.30 | 1,853 | +11.90(+10.49%) |
Nov 07, 2016 | 117.95 | 119.35 | 110.60 | 113.40 | 1,560 | -1.75(-1.52%) |
Nov 04, 2016 | 112.00 | 115.85 | 106.05 | 115.15 | 2,719 | +1.75(+1.54%) |
Nov 03, 2016 | 122.85 | 127.40 | 103.25 | 113.40 | 7,119 | -24.50(-17.77%) |
Nov 02, 2016 | 137.55 | 138.95 | 134.05 | 137.90 | 1,664 | -0.70(-0.51%) |
Nov 01, 2016 | 142.10 | 142.10 | 137.55 | 138.60 | 1,670 | -4.55(-3.18%) |
Oct 31, 2016 | 147.00 | 147.00 | 138.95 | 143.15 | 681 | -3.15(-2.15%) |
Oct 28, 2016 | 147.00 | 154.70 | 141.75 | 146.30 | 1,729 | -3.15(-2.11%) |
Oct 27, 2016 | 142.80 | 149.80 | 138.25 | 149.45 | 1,984 | +8.40(+5.96%) |
Oct 26, 2016 | 140.70 | 144.20 | 140.00 | 141.05 | 614 | +1.75(+1.26%) |
Oct 25, 2016 | 136.85 | 142.80 | 136.50 | 139.30 | 1,932 | +0.70(+0.51%) |
Oct 24, 2016 | 148.40 | 148.40 | 135.80 | 138.60 | 3,086 | -6.65(-4.58%) |
Oct 21, 2016 | 143.15 | 147.70 | 139.65 | 145.25 | 3,315 | +2.80(+1.97%) |
Oct 20, 2016 | 156.45 | 156.54 | 142.45 | 142.45 | 2,318 | -10.85(-7.08%) |
Oct 19, 2016 | 160.65 | 161.00 | 152.25 | 153.30 | 1,163 | -6.30(-3.95%) |
Oct 18, 2016 | 160.30 | 162.93 | 154.00 | 159.60 | 1,021 | +1.05(+0.66%) |
Oct 17, 2016 | 147.70 | 160.65 | 147.35 | 158.55 | 2,664 | +11.55(+7.86%) |
Oct 14, 2016 | 147.70 | 148.75 | 145.16 | 147.00 | 746 | +1.05(+0.72%) |
Oct 13, 2016 | 150.50 | 153.30 | 141.05 | 145.95 | 2,502 | -3.50(-2.34%) |
Oct 12, 2016 | 147.00 | 151.90 | 146.65 | 149.45 | 799 | +3.15(+2.15%) |
Oct 11, 2016 | 154.00 | 154.00 | 145.25 | 146.30 | 1,726 | -9.45(-6.07%) |
Oct 10, 2016 | 157.85 | 163.80 | 155.40 | 155.75 | 1,352 | -2.45(-1.55%) |
Oct 07, 2016 | 160.30 | 165.20 | 157.50 | 158.20 | 1,289 | -2.10(-1.31%) |
Oct 06, 2016 | 164.85 | 167.65 | 158.55 | 160.30 | 1,684 | -5.60(-3.38%) |
Oct 05, 2016 | 175.00 | 175.00 | 162.75 | 165.90 | 2,987 | -10.15(-5.77%) |
Oct 04, 2016 | 184.45 | 186.90 | 171.50 | 176.05 | 5,185 | -4.55(-2.52%) |
Oct 03, 2016 | 172.90 | 187.85 | 166.78 | 180.60 | 6,873 | +9.45(+5.52%) |
Sep 30, 2016 | 173.60 | 182.35 | 170.45 | 171.15 | 2,965 | +2.45(+1.45%) |
Sep 29, 2016 | 169.75 | 192.50 | 159.95 | 168.70 | 19,854 | +11.20(+7.11%) |
Sep 28, 2016 | 141.75 | 159.86 | 141.75 | 157.50 | 4,667 | +15.40(+10.84%) |
Sep 27, 2016 | 137.90 | 142.10 | 137.90 | 142.10 | 1,604 | +4.20(+3.05%) |
Sep 26, 2016 | 140.00 | 141.05 | 137.38 | 137.90 | 2,845 | -2.10(-1.50%) |
Sep 23, 2016 | 141.05 | 141.75 | 139.30 | 140.00 | 2,060 | +0.00(+0.00%) |
Sep 22, 2016 | 139.30 | 142.45 | 139.30 | 140.00 | 2,482 | +1.05(+0.76%) |
Sep 21, 2016 | 136.50 | 140.00 | 135.45 | 138.95 | 1,534 | +4.20(+3.12%) |
Sep 20, 2016 | 134.05 | 137.90 | 133.00 | 134.75 | 940 | +0.70(+0.52%) |
Sep 19, 2016 | 131.25 | 141.75 | 131.19 | 134.05 | 3,305 | +1.40(+1.06%) |
Sep 16, 2016 | 131.95 | 133.00 | 128.45 | 132.65 | 1,966 | +0.70(+0.53%) |
Sep 15, 2016 | 128.10 | 134.75 | 128.10 | 131.95 | 2,008 | +2.45(+1.89%) |
Sep 14, 2016 | 134.75 | 136.15 | 126.31 | 129.50 | 3,283 | -5.60(-4.15%) |
Sep 13, 2016 | 138.25 | 138.95 | 134.05 | 135.10 | 3,287 | -3.15(-2.28%) |
Sep 12, 2016 | 138.25 | 139.82 | 138.25 | 138.25 | 3,234 | -0.35(-0.25%) |
Sep 09, 2016 | 140.00 | 142.80 | 138.25 | 138.60 | 3,162 | -1.40(-1.00%) |
Sep 08, 2016 | 138.25 | 143.50 | 138.25 | 140.00 | 3,082 | +0.70(+0.50%) |
Sep 07, 2016 | 139.30 | 140.70 | 138.95 | 139.30 | 2,427 | +1.05(+0.76%) |
Sep 06, 2016 | 137.55 | 138.25 | 136.50 | 138.25 | 1,346 | +1.75(+1.28%) |
Sep 02, 2016 | 136.15 | 136.50 | 136.50 | 136.50 | 1,705 | +1.05(+0.78%) |
Sep 01, 2016 | 136.50 | 139.30 | 134.05 | 135.45 | 3,761 | -1.05(-0.77%) |
Aug 31, 2016 | 139.30 | 139.30 | 136.50 | 136.50 | 3,113 | -1.75(-1.27%) |
Aug 30, 2016 | 140.00 | 140.70 | 137.20 | 138.25 | 1,889 | -1.75(-1.25%) |
Aug 29, 2016 | 137.20 | 141.05 | 136.85 | 140.00 | 2,692 | +3.50(+2.56%) |
Aug 26, 2016 | 139.30 | 140.00 | 133.35 | 136.50 | 2,205 | -1.05(-0.76%) |
Aug 25, 2016 | 136.50 | 138.25 | 133.35 | 137.55 | 4,718 | +1.05(+0.77%) |
Aug 24, 2016 | 139.30 | 140.70 | 135.45 | 136.50 | 5,596 | -2.80(-2.01%) |
Aug 23, 2016 | 143.50 | 144.76 | 137.55 | 139.30 | 8,493 | -4.90(-3.40%) |
Aug 22, 2016 | 145.95 | 146.30 | 140.35 | 144.20 | 3,930 | -0.70(-0.48%) |
Aug 19, 2016 | 151.55 | 153.09 | 140.88 | 144.90 | 8,118 | -5.60(-3.72%) |
Aug 18, 2016 | 157.50 | 159.80 | 150.50 | 150.50 | 7,367 | -8.75(-5.49%) |
Aug 17, 2016 | 158.90 | 160.30 | 157.85 | 159.25 | 3,517 | +0.00(+0.00%) |
Aug 16, 2016 | 164.85 | 171.15 | 157.50 | 159.25 | 4,478 | -6.65(-4.01%) |
Aug 15, 2016 | 161.00 | 166.25 | 157.85 | 165.90 | 5,820 | +2.80(+1.72%) |
Aug 12, 2016 | 164.85 | 168.00 | 161.35 | 163.10 | 5,504 | -6.65(-3.92%) |
Aug 11, 2016 | 174.30 | 178.50 | 150.85 | 169.75 | 24,709 | -35.35(-17.24%) |
Aug 10, 2016 | 207.90 | 214.55 | 203.00 | 205.10 | 4,190 | -3.15(-1.51%) |
Aug 09, 2016 | 215.95 | 217.35 | 204.40 | 208.25 | 2,239 | -8.78(-4.05%) |
Aug 08, 2016 | 211.75 | 221.20 | 210.74 | 217.03 | 3,159 | +6.69(+3.18%) |
Aug 05, 2016 | 211.75 | 214.55 | 210.00 | 210.35 | 1,316 | -0.35(-0.17%) |
Aug 04, 2016 | 203.00 | 214.69 | 203.00 | 210.70 | 1,407 | +8.05(+3.97%) |
Aug 03, 2016 | 199.50 | 205.10 | 198.10 | 202.65 | 867 | +2.80(+1.40%) |
Aug 02, 2016 | 203.70 | 206.50 | 198.10 | 199.85 | 1,523 | -1.75(-0.87%) |
Aug 01, 2016 | 213.50 | 216.30 | 197.75 | 201.60 | 3,610 | -11.90(-5.57%) |
Jul 29, 2016 | 208.25 | 216.30 | 203.70 | 213.50 | 2,315 | +5.25(+2.52%) |
Jul 28, 2016 | 203.70 | 208.60 | 203.03 | 208.25 | 1,421 | +3.85(+1.88%) |
Jul 27, 2016 | 205.45 | 208.25 | 203.70 | 204.40 | 1,293 | -0.70(-0.34%) |
Jul 26, 2016 | 199.15 | 206.50 | 198.10 | 205.10 | 2,164 | +5.60(+2.81%) |
Jul 25, 2016 | 197.40 | 201.25 | 194.25 | 199.50 | 1,696 | +3.50(+1.79%) |
Jul 22, 2016 | 190.75 | 196.70 | 189.38 | 196.00 | 1,559 | +5.25(+2.75%) |
Jul 21, 2016 | 191.45 | 195.65 | 190.75 | 190.75 | 2,279 | -1.40(-0.73%) |
Jul 20, 2016 | 195.30 | 198.80 | 191.10 | 192.15 | 1,450 | -1.40(-0.72%) |
Jul 19, 2016 | 196.00 | 200.48 | 192.50 | 193.55 | 1,507 | -2.45(-1.25%) |
Jul 18, 2016 | 195.65 | 197.40 | 192.50 | 196.00 | 2,203 | +0.35(+0.18%) |
Jul 15, 2016 | 201.25 | 202.12 | 194.25 | 195.65 | 3,696 | -4.90(-2.44%) |
Jul 14, 2016 | 194.25 | 207.20 | 193.90 | 200.55 | 5,834 | +6.65(+3.43%) |
Jul 13, 2016 | 198.10 | 207.90 | 193.20 | 193.90 | 3,048 | -4.20(-2.12%) |
Jul 12, 2016 | 200.55 | 203.70 | 197.40 | 198.10 | 3,363 | -1.75(-0.88%) |
Jul 11, 2016 | 199.50 | 207.72 | 196.00 | 199.85 | 3,910 | -0.70(-0.35%) |
Jul 08, 2016 | 204.05 | 202.30 | 198.45 | 200.55 | 4,822 | -1.75(-0.87%) |
Jul 07, 2016 | 204.75 | 207.55 | 198.10 | 202.30 | 3,363 | -8.40(-3.99%) |
Jul 05, 2016 | 212.45 | 212.45 | 208.60 | 210.70 | 1,444 | -4.20(-1.95%) |
Jul 01, 2016 | 214.20 | 214.90 | 214.90 | 214.90 | 2,834 | -3.50(-1.60%) |
Jun 30, 2016 | 213.50 | 221.55 | 211.75 | 218.40 | 2,572 | +6.65(+3.14%) |
Jun 29, 2016 | 210.35 | 212.80 | 208.43 | 211.75 | 2,080 | +2.45(+1.17%) |
Jun 28, 2016 | 200.90 | 210.00 | 198.45 | 209.30 | 2,018 | +10.50(+5.28%) |
Jun 27, 2016 | 204.75 | 205.80 | 194.60 | 198.80 | 2,826 | -8.40(-4.05%) |
Jun 24, 2016 | 205.45 | 212.10 | 201.60 | 207.20 | 1,506 | -6.30(-2.95%) |
Jun 23, 2016 | 209.30 | 214.90 | 204.75 | 213.50 | 2,759 | +6.30(+3.04%) |
Jun 22, 2016 | 213.50 | 214.90 | 206.85 | 207.20 | 1,733 | -4.90(-2.31%) |
Jun 21, 2016 | 219.45 | 224.85 | 203.70 | 212.10 | 5,751 | -9.80(-4.42%) |
Jun 20, 2016 | 204.05 | 225.40 | 202.30 | 221.90 | 13,536 | +21.00(+10.45%) |
Jun 17, 2016 | 210.00 | 210.00 | 199.85 | 200.90 | 2,553 | -7.00(-3.37%) |
Jun 16, 2016 | 197.05 | 208.25 | 192.50 | 207.90 | 1,746 | +9.80(+4.95%) |
Jun 15, 2016 | 196.70 | 205.80 | 194.25 | 198.10 | 1,033 | +1.40(+0.71%) |
Jun 14, 2016 | 202.65 | 206.15 | 192.50 | 196.70 | 3,712 | -5.95(-2.94%) |
Jun 13, 2016 | 206.15 | 209.65 | 201.31 | 202.65 | 4,831 | -3.85(-1.86%) |
Jun 10, 2016 | 208.60 | 210.70 | 205.10 | 206.50 | 2,370 | -3.50(-1.67%) |
Jun 09, 2016 | 212.45 | 212.45 | 207.55 | 210.00 | 1,821 | -2.80(-1.32%) |
Jun 08, 2016 | 210.00 | 213.50 | 209.65 | 212.80 | 1,626 | +3.85(+1.84%) |
Jun 07, 2016 | 211.40 | 213.50 | 208.60 | 208.95 | 1,558 | -3.50(-1.65%) |
Jun 06, 2016 | 211.40 | 218.05 | 208.25 | 212.45 | 3,913 | +0.35(+0.17%) |
Jun 03, 2016 | 216.65 | 217.00 | 210.35 | 212.10 | 2,535 | -3.85(-1.78%) |
Jun 02, 2016 | 214.20 | 224.00 | 211.40 | 215.95 | 2,931 | +1.05(+0.49%) |