Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 70.00 | 77.40 | 68.60 | 70.40 | 51,145 | +0.80(+1.15%) |
May 30, 2017 | 70.00 | 70.00 | 66.00 | 69.60 | 10,957 | -0.40(-0.57%) |
May 26, 2017 | 73.00 | 73.68 | 65.80 | 70.00 | 21,290 | -3.00(-4.11%) |
May 25, 2017 | 73.40 | 75.32 | 70.80 | 73.00 | 17,199 | -0.20(-0.27%) |
May 24, 2017 | 76.80 | 77.40 | 68.60 | 73.20 | 47,015 | -3.40(-4.44%) |
May 23, 2017 | 79.80 | 80.00 | 76.20 | 76.60 | 23,440 | -2.60(-3.28%) |
May 22, 2017 | 73.60 | 80.80 | 71.00 | 79.20 | 38,272 | +5.60(+7.61%) |
May 19, 2017 | 69.80 | 74.60 | 68.80 | 73.60 | 37,166 | +3.20(+4.55%) |
May 18, 2017 | 65.20 | 72.80 | 64.00 | 70.40 | 30,003 | +4.00(+6.02%) |
May 17, 2017 | 62.00 | 67.60 | 61.00 | 66.40 | 28,028 | +3.00(+4.73%) |
May 16, 2017 | 63.40 | 64.20 | 58.80 | 63.40 | 17,716 | +2.00(+3.26%) |
May 15, 2017 | 55.80 | 66.00 | 54.20 | 61.40 | 71,395 | +5.20(+9.25%) |
May 12, 2017 | 50.60 | 56.80 | 47.00 | 56.20 | 42,039 | +5.60(+11.07%) |
May 11, 2017 | 54.20 | 54.62 | 45.43 | 50.60 | 45,119 | -3.20(-5.95%) |
May 10, 2017 | 59.80 | 65.20 | 52.00 | 53.80 | 53,694 | -4.60(-7.88%) |
May 09, 2017 | 63.80 | 67.60 | 58.20 | 58.40 | 56,019 | -4.80(-7.59%) |
May 08, 2017 | 76.20 | 77.80 | 58.20 | 63.20 | 121,861 | -9.20(-12.71%) |
May 05, 2017 | 60.00 | 89.20 | 60.00 | 72.40 | 421,135 | +13.40(+22.71%) |
May 04, 2017 | 50.00 | 61.80 | 46.40 | 59.00 | 75,642 | +13.00(+28.26%) |
May 03, 2017 | 45.20 | 48.13 | 43.20 | 46.00 | 31,414 | +3.00(+6.98%) |
May 02, 2017 | 46.40 | 48.04 | 42.40 | 43.00 | 21,345 | +3.00(+7.50%) |
May 01, 2017 | 41.00 | 41.20 | 38.00 | 40.00 | 16,631 | -0.80(-1.96%) |
Apr 28, 2017 | 41.40 | 41.80 | 40.00 | 40.80 | 8,373 | -1.00(-2.39%) |
Apr 27, 2017 | 44.00 | 44.40 | 41.40 | 41.80 | 4,750 | -1.80(-4.13%) |
Apr 26, 2017 | 43.00 | 44.78 | 42.00 | 43.60 | 6,889 | +0.40(+0.93%) |
Apr 25, 2017 | 45.20 | 47.40 | 42.60 | 43.20 | 10,511 | -1.80(-4.00%) |
Apr 24, 2017 | 45.40 | 47.00 | 44.00 | 45.00 | 9,419 | +0.20(+0.45%) |
Apr 21, 2017 | 46.00 | 46.20 | 44.40 | 44.80 | 2,957 | -1.20(-2.61%) |
Apr 20, 2017 | 48.00 | 50.00 | 45.00 | 46.00 | 5,667 | -1.80(-3.77%) |
Apr 19, 2017 | 45.60 | 48.40 | 44.06 | 47.80 | 6,694 | +2.60(+5.75%) |
Apr 18, 2017 | 45.20 | 46.80 | 42.00 | 45.20 | 6,081 | -0.20(-0.44%) |
Apr 17, 2017 | 38.00 | 46.40 | 38.00 | 45.40 | 15,820 | +6.80(+17.62%) |
Apr 13, 2017 | 39.00 | 41.40 | 38.00 | 38.60 | 8,258 | -0.40(-1.03%) |
Apr 12, 2017 | 43.00 | 43.60 | 38.80 | 39.00 | 8,977 | -4.20(-9.72%) |
Apr 11, 2017 | 44.40 | 47.80 | 42.40 | 43.20 | 9,981 | -1.40(-3.14%) |
Apr 10, 2017 | 45.40 | 48.60 | 44.40 | 44.60 | 5,125 | -1.00(-2.19%) |
Apr 07, 2017 | 46.00 | 48.00 | 44.60 | 45.60 | 4,248 | -0.60(-1.30%) |
Apr 06, 2017 | 45.20 | 51.38 | 44.40 | 46.20 | 5,907 | +0.60(+1.32%) |
Apr 05, 2017 | 49.00 | 51.40 | 45.60 | 45.60 | 4,532 | -2.80(-5.79%) |
Apr 04, 2017 | 49.20 | 52.60 | 47.60 | 48.40 | 7,967 | -1.20(-2.42%) |
Apr 03, 2017 | 53.00 | 53.26 | 48.80 | 49.60 | 5,045 | -3.00(-5.70%) |
Mar 31, 2017 | 49.00 | 53.80 | 48.00 | 52.60 | 12,709 | +3.40(+6.91%) |
Mar 30, 2017 | 51.80 | 52.00 | 48.00 | 49.20 | 13,411 | -2.40(-4.65%) |
Mar 29, 2017 | 44.20 | 53.40 | 44.20 | 51.60 | 21,090 | +7.40(+16.74%) |
Mar 28, 2017 | 43.00 | 45.60 | 42.00 | 44.20 | 7,465 | +1.40(+3.27%) |
Mar 27, 2017 | 41.60 | 43.40 | 40.20 | 42.80 | 4,289 | +0.80(+1.90%) |
Mar 24, 2017 | 41.00 | 43.05 | 41.00 | 42.00 | 4,235 | +1.20(+2.94%) |
Mar 23, 2017 | 41.40 | 43.20 | 40.00 | 40.80 | 6,145 | +0.40(+0.99%) |
Mar 22, 2017 | 38.00 | 42.00 | 37.40 | 40.40 | 10,401 | +3.20(+8.60%) |
Mar 21, 2017 | 43.00 | 43.60 | 37.00 | 37.20 | 16,747 | -5.40(-12.68%) |
Mar 20, 2017 | 47.40 | 47.40 | 40.40 | 42.60 | 12,817 | -4.40(-9.36%) |
Mar 17, 2017 | 45.40 | 48.64 | 45.40 | 47.00 | 9,798 | +1.20(+2.62%) |
Mar 16, 2017 | 45.40 | 45.80 | 42.80 | 45.80 | 7,803 | +0.20(+0.44%) |
Mar 15, 2017 | 52.80 | 53.00 | 44.40 | 45.60 | 20,417 | -7.40(-13.96%) |
Mar 14, 2017 | 55.00 | 55.80 | 52.80 | 53.00 | 7,184 | -1.80(-3.28%) |
Mar 13, 2017 | 54.00 | 56.68 | 52.60 | 54.80 | 8,730 | +1.20(+2.24%) |
Mar 10, 2017 | 56.40 | 56.40 | 53.00 | 53.60 | 8,308 | -2.60(-4.63%) |
Mar 09, 2017 | 58.00 | 58.00 | 55.00 | 56.20 | 8,598 | -1.60(-2.77%) |
Mar 08, 2017 | 58.60 | 58.60 | 56.40 | 57.80 | 6,096 | +0.00(+0.00%) |
Mar 07, 2017 | 59.60 | 60.50 | 55.60 | 57.80 | 16,207 | -0.20(-0.34%) |
Mar 06, 2017 | 59.00 | 59.00 | 55.80 | 58.00 | 9,242 | -1.00(-1.69%) |
Mar 03, 2017 | 60.00 | 60.20 | 58.00 | 59.00 | 7,909 | -1.00(-1.67%) |
Mar 02, 2017 | 61.20 | 62.40 | 59.40 | 60.00 | 7,207 | -0.60(-0.99%) |
Mar 01, 2017 | 58.40 | 62.20 | 58.40 | 60.60 | 15,720 | +3.20(+5.57%) |
Feb 28, 2017 | 60.60 | 61.80 | 57.20 | 57.40 | 19,387 | -3.20(-5.28%) |
Feb 27, 2017 | 63.00 | 66.20 | 60.00 | 60.60 | 22,560 | +0.00(+0.00%) |
Feb 24, 2017 | 61.40 | 63.40 | 57.60 | 60.60 | 18,746 | -0.60(-0.98%) |
Feb 23, 2017 | 64.00 | 64.20 | 61.00 | 61.20 | 14,862 | -2.60(-4.08%) |
Feb 22, 2017 | 65.60 | 68.02 | 62.60 | 63.80 | 26,449 | -1.20(-1.85%) |
Feb 21, 2017 | 68.00 | 73.60 | 64.00 | 65.00 | 61,715 | +0.80(+1.25%) |
Feb 17, 2017 | 64.20 | 64.20 | 64.20 | 0 | +2.20(+3.55%) | |
Feb 16, 2017 | 57.80 | 63.00 | 57.80 | 62.00 | 21,377 | +4.20(+7.27%) |
Feb 15, 2017 | 56.20 | 58.40 | 55.00 | 57.80 | 8,848 | +1.00(+1.76%) |
Feb 14, 2017 | 57.80 | 58.79 | 54.40 | 56.80 | 5,733 | -1.00(-1.73%) |
Feb 13, 2017 | 56.00 | 58.80 | 56.00 | 57.80 | 5,439 | +1.80(+3.21%) |
Feb 10, 2017 | 55.40 | 58.20 | 52.60 | 56.00 | 10,014 | +0.40(+0.72%) |
Feb 09, 2017 | 58.40 | 58.46 | 54.80 | 55.60 | 4,544 | -2.80(-4.79%) |
Feb 08, 2017 | 57.40 | 59.40 | 56.00 | 58.40 | 11,266 | +0.80(+1.39%) |
Feb 07, 2017 | 57.40 | 58.60 | 52.20 | 57.60 | 14,537 | +0.20(+0.35%) |
Feb 06, 2017 | 56.00 | 59.19 | 55.00 | 57.40 | 8,249 | +1.20(+2.14%) |
Feb 03, 2017 | 60.40 | 60.80 | 54.80 | 56.20 | 11,520 | -3.40(-5.70%) |
Feb 02, 2017 | 61.60 | 62.40 | 59.20 | 59.60 | 8,925 | -1.80(-2.93%) |
Feb 01, 2017 | 65.20 | 65.20 | 58.20 | 61.40 | 17,241 | -3.40(-5.25%) |
Jan 31, 2017 | 66.20 | 66.20 | 63.00 | 64.80 | 9,542 | -1.00(-1.52%) |
Jan 30, 2017 | 63.80 | 65.80 | 61.80 | 65.80 | 35,977 | +4.00(+6.47%) |
Jan 27, 2017 | 60.60 | 64.20 | 58.60 | 61.80 | 95,754 | -7.60(-10.95%) |
Jan 26, 2017 | 68.40 | 81.60 | 68.20 | 69.40 | 17,047 | +1.00(+1.46%) |
Jan 25, 2017 | 76.60 | 77.20 | 60.60 | 68.40 | 24,347 | -6.80(-9.04%) |
Jan 24, 2017 | 91.00 | 92.50 | 73.40 | 75.20 | 23,250 | -15.00(-16.63%) |
Jan 23, 2017 | 97.80 | 100.00 | 90.00 | 90.20 | 6,213 | -7.00(-7.20%) |
Jan 20, 2017 | 98.00 | 100.12 | 96.20 | 97.20 | 5,430 | +1.60(+1.67%) |
Jan 19, 2017 | 106.60 | 109.40 | 95.40 | 95.60 | 14,463 | -10.40(-9.81%) |
Jan 18, 2017 | 116.00 | 116.00 | 105.60 | 106.00 | 5,066 | -8.80(-7.67%) |
Jan 17, 2017 | 119.40 | 119.87 | 113.80 | 114.80 | 4,199 | -5.00(-4.17%) |
Jan 13, 2017 | 119.80 | 119.80 | 119.80 | 0 | +2.00(+1.70%) | |
Jan 12, 2017 | 109.00 | 118.00 | 107.40 | 117.80 | 4,424 | +8.60(+7.88%) |
Jan 11, 2017 | 110.00 | 114.20 | 104.00 | 109.20 | 8,816 | +1.20(+1.11%) |
Jan 10, 2017 | 114.00 | 116.08 | 107.20 | 108.00 | 6,303 | -6.20(-5.43%) |
Jan 09, 2017 | 129.00 | 129.20 | 113.90 | 114.20 | 8,565 | -14.80(-11.47%) |
Jan 06, 2017 | 136.80 | 136.80 | 128.20 | 129.00 | 3,407 | -6.00(-4.44%) |
Jan 05, 2017 | 137.60 | 138.00 | 133.20 | 135.00 | 1,017 | -2.00(-1.46%) |
Jan 04, 2017 | 138.20 | 140.40 | 135.40 | 137.00 | 2,931 | -0.80(-0.58%) |
Jan 03, 2017 | 143.80 | 145.84 | 137.00 | 137.80 | 2,960 | -3.40(-2.41%) |
Dec 30, 2016 | 141.20 | 141.20 | 141.20 | 0 | -7.80(-5.23%) | |
Dec 29, 2016 | 149.20 | 151.60 | 147.00 | 149.00 | 2,340 | +0.80(+0.54%) |
Dec 28, 2016 | 148.19 | 150.60 | 143.80 | 148.20 | 1,981 | +0.80(+0.54%) |
Dec 27, 2016 | 145.20 | 148.60 | 144.20 | 147.40 | 2,390 | +0.20(+0.14%) |
Dec 23, 2016 | 147.20 | 147.20 | 147.20 | 0 | +5.00(+3.52%) | |
Dec 22, 2016 | 142.20 | 143.80 | 139.00 | 142.20 | 1,410 | +1.00(+0.71%) |
Dec 21, 2016 | 145.60 | 147.00 | 139.60 | 141.20 | 2,449 | -3.60(-2.49%) |
Dec 20, 2016 | 141.20 | 145.00 | 138.80 | 144.80 | 1,749 | +4.40(+3.13%) |
Dec 19, 2016 | 140.30 | 144.20 | 139.80 | 140.40 | 2,562 | +1.20(+0.86%) |
Dec 16, 2016 | 139.80 | 140.00 | 138.00 | 139.20 | 2,995 | +0.20(+0.14%) |
Dec 15, 2016 | 139.20 | 140.40 | 136.00 | 139.00 | 1,805 | +1.20(+0.87%) |
Dec 14, 2016 | 140.00 | 141.20 | 137.40 | 137.80 | 1,451 | -2.40(-1.71%) |
Dec 13, 2016 | 145.00 | 145.00 | 136.80 | 140.20 | 2,003 | -2.80(-1.96%) |
Dec 12, 2016 | 146.00 | 146.40 | 141.40 | 143.00 | 1,910 | -2.60(-1.79%) |
Dec 09, 2016 | 145.00 | 148.80 | 143.00 | 145.60 | 1,021 | +2.60(+1.82%) |
Dec 08, 2016 | 144.60 | 147.20 | 142.00 | 143.00 | 1,920 | -2.60(-1.79%) |
Dec 07, 2016 | 146.60 | 150.80 | 143.00 | 145.60 | 1,117 | -2.40(-1.62%) |
Dec 06, 2016 | 151.62 | 151.62 | 147.00 | 148.00 | 1,812 | -2.00(-1.33%) |
Dec 05, 2016 | 143.00 | 152.60 | 141.62 | 150.00 | 2,278 | +8.80(+6.23%) |
Dec 02, 2016 | 142.00 | 146.60 | 141.00 | 141.20 | 1,994 | -1.40(-0.98%) |
Dec 01, 2016 | 149.60 | 149.60 | 141.80 | 142.60 | 1,987 | -5.60(-3.78%) |
Nov 30, 2016 | 160.20 | 163.80 | 147.20 | 148.20 | 2,374 | -10.60(-6.68%) |
Nov 29, 2016 | 167.00 | 167.00 | 157.20 | 158.80 | 1,612 | -7.40(-4.45%) |
Nov 28, 2016 | 172.00 | 174.20 | 162.00 | 166.20 | 3,073 | -4.20(-2.46%) |
Nov 25, 2016 | 157.00 | 172.40 | 157.00 | 170.40 | 1,565 | +12.00(+7.58%) |
Nov 23, 2016 | 158.40 | 158.40 | 158.40 | 0 | +2.80(+1.80%) | |
Nov 22, 2016 | 155.40 | 156.20 | 153.00 | 155.60 | 2,500 | -0.20(-0.13%) |
Nov 21, 2016 | 152.20 | 156.20 | 150.40 | 155.80 | 1,773 | +5.20(+3.45%) |
Nov 18, 2016 | 148.00 | 151.00 | 148.00 | 150.60 | 1,807 | +3.40(+2.31%) |
Nov 17, 2016 | 148.40 | 152.20 | 145.20 | 147.20 | 3,774 | +0.20(+0.14%) |
Nov 16, 2016 | 146.20 | 147.77 | 146.00 | 147.00 | 824 | +1.80(+1.24%) |
Nov 15, 2016 | 149.00 | 149.45 | 145.00 | 145.20 | 1,679 | -4.80(-3.20%) |
Nov 14, 2016 | 149.80 | 150.00 | 147.00 | 150.00 | 2,808 | +3.20(+2.18%) |
Nov 11, 2016 | 137.60 | 147.00 | 137.60 | 146.80 | 2,758 | +8.00(+5.76%) |
Nov 10, 2016 | 145.00 | 149.03 | 137.60 | 138.80 | 2,106 | -3.60(-2.53%) |
Nov 09, 2016 | 136.00 | 143.60 | 130.20 | 142.40 | 3,112 | +5.40(+3.94%) |
Nov 08, 2016 | 140.80 | 146.80 | 135.20 | 137.00 | 3,482 | -2.40(-1.72%) |
Nov 07, 2016 | 129.80 | 140.20 | 129.80 | 139.40 | 2,021 | +12.00(+9.42%) |
Nov 04, 2016 | 129.60 | 129.60 | 127.00 | 127.40 | 1,013 | -1.20(-0.93%) |
Nov 03, 2016 | 132.00 | 132.00 | 127.20 | 128.60 | 2,930 | -2.20(-1.68%) |
Nov 02, 2016 | 131.00 | 132.22 | 129.40 | 130.80 | 1,294 | -0.20(-0.15%) |
Nov 01, 2016 | 134.00 | 139.60 | 128.40 | 131.00 | 3,582 | -1.80(-1.36%) |
Oct 31, 2016 | 133.80 | 134.00 | 130.00 | 132.80 | 1,731 | +0.00(+0.00%) |
Oct 28, 2016 | 132.20 | 136.60 | 132.20 | 132.80 | 1,494 | +0.20(+0.15%) |
Oct 27, 2016 | 137.20 | 137.20 | 131.20 | 132.60 | 1,345 | -4.20(-3.07%) |
Oct 26, 2016 | 138.20 | 140.00 | 134.60 | 136.80 | 1,374 | -1.40(-1.01%) |
Oct 25, 2016 | 139.00 | 139.72 | 137.00 | 138.20 | 1,340 | -1.40(-1.00%) |
Oct 24, 2016 | 140.40 | 141.80 | 138.20 | 139.60 | 1,037 | +0.60(+0.43%) |
Oct 21, 2016 | 142.80 | 143.20 | 138.00 | 139.00 | 1,451 | -5.60(-3.87%) |
Oct 20, 2016 | 144.20 | 145.80 | 139.00 | 144.60 | 1,556 | -0.80(-0.55%) |
Oct 19, 2016 | 149.00 | 149.00 | 143.60 | 145.40 | 1,581 | -0.80(-0.55%) |
Oct 18, 2016 | 144.40 | 149.20 | 143.40 | 146.20 | 1,542 | +2.00(+1.39%) |
Oct 17, 2016 | 142.13 | 144.80 | 140.00 | 144.20 | 1,333 | +2.20(+1.55%) |
Oct 14, 2016 | 137.00 | 145.00 | 137.00 | 142.00 | 1,788 | +3.40(+2.45%) |
Oct 13, 2016 | 136.40 | 142.00 | 136.10 | 138.60 | 1,842 | +1.80(+1.32%) |
Oct 12, 2016 | 138.80 | 139.95 | 135.00 | 136.80 | 1,411 | -1.20(-0.87%) |
Oct 11, 2016 | 146.20 | 150.80 | 136.40 | 138.00 | 4,351 | -8.00(-5.48%) |
Oct 10, 2016 | 134.20 | 148.20 | 132.80 | 146.00 | 3,483 | +11.80(+8.79%) |
Oct 07, 2016 | 140.80 | 141.60 | 132.00 | 134.20 | 4,063 | -6.60(-4.69%) |
Oct 06, 2016 | 137.00 | 142.00 | 136.00 | 140.80 | 1,482 | +3.60(+2.62%) |
Oct 05, 2016 | 135.60 | 139.20 | 133.20 | 137.20 | 3,324 | +1.60(+1.18%) |
Oct 04, 2016 | 130.40 | 141.46 | 130.20 | 135.60 | 3,764 | +1.80(+1.35%) |
Oct 03, 2016 | 145.00 | 145.20 | 132.40 | 133.80 | 5,821 | -11.00(-7.60%) |
Sep 30, 2016 | 148.00 | 148.80 | 143.00 | 144.80 | 3,899 | -2.60(-1.76%) |
Sep 29, 2016 | 149.60 | 151.00 | 146.06 | 147.40 | 2,512 | -3.00(-1.99%) |
Sep 28, 2016 | 149.80 | 152.00 | 148.20 | 150.40 | 2,393 | -0.40(-0.27%) |
Sep 27, 2016 | 147.00 | 152.40 | 146.60 | 150.80 | 3,467 | +3.00(+2.03%) |
Sep 26, 2016 | 162.00 | 162.80 | 139.40 | 147.80 | 14,488 | -15.60(-9.55%) |
Sep 23, 2016 | 164.40 | 166.00 | 152.59 | 163.40 | 6,407 | +0.00(+0.00%) |
Sep 22, 2016 | 174.60 | 177.20 | 160.60 | 163.40 | 8,852 | -7.60(-4.44%) |
Sep 21, 2016 | 181.60 | 181.60 | 166.40 | 171.00 | 15,081 | -12.60(-6.86%) |
Sep 20, 2016 | 197.00 | 197.00 | 177.00 | 183.60 | 8,870 | -3.20(-1.71%) |
Sep 19, 2016 | 198.80 | 206.00 | 185.80 | 186.80 | 19,968 | +8.60(+4.83%) |
Sep 16, 2016 | 167.00 | 181.00 | 166.38 | 178.20 | 5,354 | +12.40(+7.48%) |
Sep 15, 2016 | 162.20 | 167.80 | 159.40 | 165.80 | 2,957 | +6.20(+3.88%) |
Sep 14, 2016 | 162.60 | 165.00 | 158.20 | 159.60 | 2,019 | -2.60(-1.60%) |
Sep 13, 2016 | 163.40 | 173.80 | 162.00 | 162.20 | 2,724 | -1.80(-1.10%) |
Sep 12, 2016 | 165.60 | 165.60 | 155.00 | 164.00 | 2,961 | +0.60(+0.37%) |
Sep 09, 2016 | 171.20 | 174.40 | 163.20 | 163.40 | 2,395 | -7.20(-4.22%) |
Sep 08, 2016 | 170.00 | 179.80 | 166.00 | 170.60 | 4,149 | +1.60(+0.95%) |
Sep 07, 2016 | 162.80 | 170.40 | 160.20 | 169.00 | 2,095 | +5.00(+3.05%) |
Sep 06, 2016 | 160.80 | 166.20 | 159.20 | 164.00 | 1,895 | +2.20(+1.36%) |
Sep 02, 2016 | 164.80 | 161.80 | 161.80 | 161.80 | 1,380 | -0.40(-0.25%) |
Sep 01, 2016 | 165.40 | 168.60 | 161.00 | 162.20 | 1,692 | -1.80(-1.10%) |
Aug 31, 2016 | 165.80 | 166.00 | 159.00 | 164.00 | 1,731 | -0.40(-0.24%) |
Aug 30, 2016 | 158.60 | 167.00 | 158.00 | 164.40 | 2,610 | +4.40(+2.75%) |
Aug 29, 2016 | 163.60 | 163.60 | 155.20 | 160.00 | 2,365 | -2.20(-1.36%) |
Aug 26, 2016 | 155.00 | 164.40 | 152.40 | 162.20 | 3,883 | +6.00(+3.84%) |
Aug 25, 2016 | 148.00 | 159.00 | 144.20 | 156.20 | 2,669 | +6.80(+4.55%) |
Aug 24, 2016 | 154.80 | 159.80 | 147.00 | 149.40 | 4,121 | -6.40(-4.11%) |
Aug 23, 2016 | 157.20 | 160.00 | 151.00 | 155.80 | 2,042 | +0.00(+0.00%) |
Aug 22, 2016 | 148.40 | 161.80 | 146.40 | 155.80 | 6,233 | +6.40(+4.28%) |
Aug 19, 2016 | 146.20 | 150.00 | 142.20 | 149.40 | 4,846 | +3.40(+2.33%) |
Aug 18, 2016 | 140.00 | 148.00 | 138.20 | 146.00 | 4,712 | +4.40(+3.11%) |
Aug 17, 2016 | 142.00 | 148.00 | 139.00 | 141.60 | 3,198 | -3.60(-2.48%) |
Aug 16, 2016 | 142.80 | 146.92 | 136.40 | 145.20 | 2,093 | +5.00(+3.57%) |
Aug 15, 2016 | 137.40 | 142.60 | 136.60 | 140.20 | 3,138 | +1.80(+1.30%) |
Aug 12, 2016 | 140.20 | 155.80 | 137.40 | 138.40 | 5,840 | -5.80(-4.02%) |
Aug 11, 2016 | 138.40 | 145.40 | 131.60 | 144.20 | 2,784 | +4.20(+3.00%) |
Aug 10, 2016 | 139.20 | 140.00 | 136.40 | 140.00 | 2,616 | +3.20(+2.34%) |
Aug 09, 2016 | 129.00 | 139.39 | 129.00 | 136.80 | 2,006 | +5.20(+3.95%) |
Aug 08, 2016 | 132.40 | 133.00 | 127.80 | 131.60 | 1,915 | +1.40(+1.08%) |
Aug 05, 2016 | 130.00 | 132.00 | 129.00 | 130.20 | 2,742 | +2.20(+1.72%) |
Aug 04, 2016 | 127.00 | 128.80 | 127.00 | 128.00 | 1,126 | +1.40(+1.11%) |
Aug 03, 2016 | 130.60 | 131.00 | 126.00 | 126.60 | 1,860 | -3.40(-2.62%) |
Aug 02, 2016 | 129.40 | 133.00 | 128.40 | 130.00 | 1,152 | -0.40(-0.31%) |
Aug 01, 2016 | 132.40 | 135.00 | 128.60 | 130.40 | 1,104 | -1.00(-0.76%) |
Jul 29, 2016 | 127.20 | 132.80 | 127.20 | 131.40 | 1,282 | +1.60(+1.23%) |
Jul 28, 2016 | 130.00 | 130.60 | 127.00 | 129.80 | 1,876 | +1.40(+1.09%) |
Jul 27, 2016 | 122.00 | 128.40 | 122.00 | 128.40 | 1,415 | +6.80(+5.59%) |
Jul 26, 2016 | 126.60 | 131.00 | 116.40 | 121.60 | 3,837 | -6.00(-4.70%) |
Jul 25, 2016 | 124.80 | 129.40 | 120.60 | 127.60 | 3,179 | +4.00(+3.24%) |
Jul 22, 2016 | 120.40 | 124.00 | 118.40 | 123.60 | 701 | +3.20(+2.66%) |
Jul 21, 2016 | 119.80 | 125.00 | 116.40 | 120.40 | 3,412 | -0.40(-0.33%) |
Jul 20, 2016 | 124.60 | 125.00 | 119.60 | 120.80 | 3,153 | -3.80(-3.05%) |
Jul 19, 2016 | 115.20 | 126.80 | 115.20 | 124.60 | 2,973 | +8.80(+7.60%) |
Jul 18, 2016 | 131.00 | 133.60 | 111.00 | 115.80 | 10,509 | -16.80(-12.67%) |
Jul 15, 2016 | 137.80 | 141.60 | 130.06 | 132.60 | 4,185 | -3.20(-2.36%) |
Jul 14, 2016 | 138.00 | 141.80 | 135.04 | 135.80 | 3,154 | -2.20(-1.59%) |
Jul 13, 2016 | 144.00 | 144.00 | 135.40 | 138.00 | 2,295 | -6.00(-4.17%) |
Jul 12, 2016 | 137.20 | 144.00 | 136.40 | 144.00 | 6,240 | +3.80(+2.71%) |
Jul 11, 2016 | 148.00 | 148.00 | 135.00 | 140.20 | 3,554 | -6.80(-4.63%) |
Jul 08, 2016 | 144.80 | 150.00 | 144.60 | 147.00 | 3,869 | +2.40(+1.66%) |
Jul 07, 2016 | 138.20 | 147.00 | 136.00 | 144.60 | 6,649 | +7.20(+5.24%) |
Jul 05, 2016 | 135.00 | 139.80 | 132.10 | 137.40 | 2,704 | +4.20(+3.15%) |
Jul 01, 2016 | 140.00 | 133.20 | 133.20 | 133.20 | 2,905 | -3.80(-2.77%) |
Jun 30, 2016 | 138.60 | 138.60 | 127.40 | 137.00 | 3,532 | -1.60(-1.15%) |
Jun 29, 2016 | 146.20 | 146.20 | 129.80 | 138.60 | 5,447 | +10.60(+8.28%) |
Jun 28, 2016 | 143.80 | 143.80 | 125.60 | 128.00 | 7,355 | -5.20(-3.90%) |
Jun 27, 2016 | 141.20 | 147.00 | 129.00 | 133.20 | 6,470 | -8.00(-5.67%) |
Jun 24, 2016 | 133.00 | 146.20 | 133.00 | 141.20 | 58,611 | +3.00(+2.17%) |
Jun 23, 2016 | 138.00 | 139.80 | 133.60 | 138.20 | 4,313 | +0.00(+0.00%) |
Jun 22, 2016 | 137.00 | 138.80 | 133.00 | 138.20 | 3,014 | +0.00(+0.00%) |
Jun 21, 2016 | 134.00 | 139.20 | 134.00 | 138.20 | 2,568 | +0.00(+0.00%) |
Jun 20, 2016 | 136.00 | 139.80 | 133.60 | 138.20 | 2,555 | +1.60(+1.17%) |
Jun 17, 2016 | 140.00 | 140.00 | 133.00 | 136.60 | 11,558 | -3.40(-2.43%) |
Jun 16, 2016 | 139.00 | 142.60 | 133.20 | 140.00 | 3,587 | +1.40(+1.01%) |
Jun 15, 2016 | 140.60 | 144.00 | 137.22 | 138.60 | 3,800 | -3.00(-2.12%) |
Jun 14, 2016 | 148.20 | 148.20 | 135.20 | 141.60 | 4,506 | +0.80(+0.57%) |
Jun 13, 2016 | 166.00 | 175.00 | 140.40 | 140.80 | 6,251 | -32.20(-18.61%) |
Jun 10, 2016 | 167.60 | 175.00 | 165.80 | 173.00 | 4,665 | +6.00(+3.59%) |
Jun 09, 2016 | 161.60 | 172.00 | 161.60 | 167.00 | 3,560 | -1.00(-0.60%) |
Jun 08, 2016 | 161.40 | 173.00 | 160.80 | 168.00 | 3,401 | +4.40(+2.69%) |
Jun 07, 2016 | 168.00 | 168.00 | 138.80 | 163.60 | 6,256 | -1.40(-0.85%) |
Jun 06, 2016 | 135.60 | 172.00 | 135.60 | 165.00 | 4,936 | +27.20(+19.74%) |
Jun 03, 2016 | 137.80 | 140.00 | 134.40 | 137.80 | 590 | -2.20(-1.57%) |
Jun 02, 2016 | 139.00 | 143.00 | 137.40 | 140.00 | 1,146 | +1.00(+0.72%) |