Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 351.36 | 360.48 | 348.72 | 354.12 | 3,852 | +4.80(+1.37%) |
Oct 30, 2017 | 373.20 | 380.16 | 348.12 | 349.32 | 4,506 | -23.04(-6.19%) |
Oct 27, 2017 | 372.00 | 376.08 | 367.44 | 372.36 | 5,276 | +0.72(+0.19%) |
Oct 26, 2017 | 366.60 | 373.38 | 357.84 | 371.64 | 3,475 | +4.92(+1.34%) |
Oct 25, 2017 | 355.20 | 367.44 | 355.20 | 366.72 | 5,031 | +9.84(+2.76%) |
Oct 24, 2017 | 362.64 | 365.52 | 350.16 | 356.88 | 6,574 | -7.68(-2.11%) |
Oct 23, 2017 | 374.40 | 375.72 | 362.28 | 364.56 | 5,960 | -10.32(-2.75%) |
Oct 20, 2017 | 374.04 | 379.80 | 368.16 | 374.88 | 6,048 | +4.20(+1.13%) |
Oct 19, 2017 | 373.92 | 376.56 | 367.80 | 370.68 | 5,029 | -3.84(-1.03%) |
Oct 18, 2017 | 377.64 | 382.32 | 366.24 | 374.52 | 5,351 | +0.12(+0.03%) |
Oct 17, 2017 | 381.72 | 392.88 | 369.36 | 374.40 | 18,241 | -9.84(-2.56%) |
Oct 16, 2017 | 404.40 | 406.44 | 384.12 | 384.24 | 11,449 | -17.76(-4.42%) |
Oct 13, 2017 | 415.32 | 415.32 | 397.68 | 402.00 | 5,735 | -10.08(-2.45%) |
Oct 12, 2017 | 415.20 | 417.60 | 410.52 | 412.08 | 4,296 | -3.00(-0.72%) |
Oct 11, 2017 | 420.00 | 425.52 | 412.62 | 415.08 | 3,719 | -5.76(-1.37%) |
Oct 10, 2017 | 425.40 | 427.44 | 413.88 | 420.84 | 7,672 | -1.32(-0.31%) |
Oct 09, 2017 | 423.00 | 434.82 | 418.80 | 422.16 | 5,223 | -1.56(-0.37%) |
Oct 06, 2017 | 421.20 | 435.67 | 408.95 | 423.72 | 5,412 | +3.12(+0.74%) |
Oct 05, 2017 | 417.36 | 425.76 | 410.70 | 420.60 | 5,057 | +3.36(+0.81%) |
Oct 04, 2017 | 422.76 | 429.00 | 415.80 | 417.24 | 4,023 | -4.80(-1.14%) |
Oct 03, 2017 | 413.64 | 429.72 | 409.20 | 422.04 | 6,871 | +8.40(+2.03%) |
Oct 02, 2017 | 422.40 | 422.79 | 397.56 | 413.64 | 7,410 | -5.40(-1.29%) |
Sep 29, 2017 | 401.88 | 421.56 | 401.88 | 419.04 | 13,819 | +16.80(+4.18%) |
Sep 28, 2017 | 403.68 | 408.00 | 397.44 | 402.24 | 3,691 | -1.44(-0.36%) |
Sep 27, 2017 | 392.40 | 410.76 | 392.40 | 403.68 | 10,041 | +13.68(+3.51%) |
Sep 26, 2017 | 391.20 | 413.03 | 387.12 | 390.00 | 4,590 | -1.08(-0.28%) |
Sep 25, 2017 | 390.72 | 412.56 | 385.08 | 391.08 | 4,478 | +0.48(+0.12%) |
Sep 22, 2017 | 384.60 | 395.04 | 382.74 | 390.60 | 4,277 | +5.04(+1.31%) |
Sep 21, 2017 | 366.00 | 392.76 | 361.20 | 385.56 | 6,731 | +19.68(+5.38%) |
Sep 20, 2017 | 371.40 | 382.80 | 361.44 | 365.88 | 10,570 | -5.16(-1.39%) |
Sep 19, 2017 | 370.20 | 374.28 | 361.44 | 371.04 | 5,782 | +1.68(+0.45%) |
Sep 18, 2017 | 363.48 | 377.16 | 363.48 | 369.36 | 33,035 | +6.12(+1.68%) |
Sep 15, 2017 | 354.60 | 369.48 | 344.28 | 363.24 | 9,096 | +9.60(+2.71%) |
Sep 14, 2017 | 352.20 | 355.56 | 343.92 | 353.64 | 2,975 | +10.44(+3.04%) |
Sep 13, 2017 | 343.08 | 350.76 | 340.92 | 343.20 | 3,916 | +1.44(+0.42%) |
Sep 12, 2017 | 335.76 | 348.00 | 335.76 | 341.76 | 5,108 | +5.88(+1.75%) |
Sep 11, 2017 | 339.96 | 342.48 | 333.12 | 335.88 | 3,306 | -0.60(-0.18%) |
Sep 08, 2017 | 341.64 | 343.56 | 334.97 | 336.48 | 3,818 | -5.16(-1.51%) |
Sep 07, 2017 | 331.20 | 344.76 | 325.80 | 341.64 | 3,799 | +10.32(+3.11%) |
Sep 06, 2017 | 325.80 | 332.82 | 317.88 | 331.32 | 3,023 | +5.52(+1.69%) |
Sep 05, 2017 | 324.96 | 331.44 | 319.92 | 325.80 | 4,346 | -0.36(-0.11%) |
Sep 01, 2017 | 325.20 | 334.80 | 318.72 | 326.16 | 7,729 | +0.84(+0.26%) |
Aug 31, 2017 | 333.96 | 338.88 | 310.92 | 325.32 | 7,401 | -8.28(-2.48%) |
Aug 30, 2017 | 324.00 | 337.50 | 318.84 | 333.60 | 6,130 | +9.72(+3.00%) |
Aug 29, 2017 | 320.64 | 328.08 | 319.20 | 323.88 | 3,389 | +2.40(+0.75%) |
Aug 28, 2017 | 320.76 | 323.88 | 315.00 | 321.48 | 2,382 | +0.96(+0.30%) |
Aug 25, 2017 | 320.28 | 323.88 | 313.48 | 320.52 | 3,138 | +1.44(+0.45%) |
Aug 24, 2017 | 316.20 | 322.80 | 316.20 | 319.08 | 1,994 | +3.00(+0.95%) |
Aug 23, 2017 | 314.88 | 321.36 | 312.96 | 316.08 | 2,560 | +1.08(+0.34%) |
Aug 22, 2017 | 308.40 | 318.54 | 308.16 | 315.00 | 5,208 | +6.72(+2.18%) |
Aug 21, 2017 | 298.80 | 317.88 | 296.88 | 308.28 | 3,381 | +9.84(+3.30%) |
Aug 18, 2017 | 292.44 | 299.16 | 290.04 | 298.44 | 4,778 | +3.48(+1.18%) |
Aug 17, 2017 | 297.00 | 301.80 | 294.12 | 294.96 | 5,907 | -4.44(-1.48%) |
Aug 16, 2017 | 295.80 | 302.52 | 282.60 | 299.40 | 5,982 | +4.56(+1.55%) |
Aug 15, 2017 | 287.04 | 298.44 | 283.44 | 294.84 | 2,995 | +7.92(+2.76%) |
Aug 14, 2017 | 283.08 | 292.20 | 278.52 | 286.92 | 6,246 | +6.84(+2.44%) |
Aug 11, 2017 | 278.76 | 283.56 | 270.60 | 280.08 | 8,446 | +3.12(+1.13%) |
Aug 10, 2017 | 279.00 | 283.56 | 276.12 | 276.96 | 3,377 | -3.00(-1.07%) |
Aug 09, 2017 | 278.40 | 282.96 | 267.84 | 279.96 | 2,988 | +2.40(+0.86%) |
Aug 08, 2017 | 275.88 | 279.00 | 274.20 | 277.56 | 1,930 | +0.00(+0.00%) |
Aug 07, 2017 | 272.88 | 278.16 | 272.28 | 277.56 | 2,768 | +3.48(+1.27%) |
Aug 04, 2017 | 267.72 | 277.15 | 267.72 | 274.08 | 2,848 | +6.36(+2.38%) |
Aug 03, 2017 | 271.80 | 273.00 | 265.56 | 267.72 | 3,549 | -2.16(-0.80%) |
Aug 02, 2017 | 272.76 | 273.84 | 264.60 | 269.88 | 3,182 | -2.64(-0.97%) |
Aug 01, 2017 | 271.20 | 274.85 | 263.17 | 272.52 | 4,331 | +3.60(+1.34%) |
Jul 31, 2017 | 261.96 | 272.28 | 257.04 | 268.92 | 3,857 | +7.56(+2.89%) |
Jul 28, 2017 | 254.40 | 263.40 | 254.28 | 261.36 | 3,178 | +5.64(+2.21%) |
Jul 27, 2017 | 256.20 | 261.36 | 250.98 | 255.72 | 3,043 | -0.60(-0.23%) |
Jul 26, 2017 | 255.36 | 258.00 | 249.06 | 256.32 | 4,882 | +0.96(+0.38%) |
Jul 25, 2017 | 256.92 | 260.76 | 249.36 | 255.36 | 8,369 | -1.32(-0.51%) |
Jul 24, 2017 | 260.64 | 266.10 | 255.12 | 256.68 | 6,481 | -4.68(-1.79%) |
Jul 21, 2017 | 261.96 | 267.12 | 256.44 | 261.36 | 6,556 | +2.16(+0.83%) |
Jul 20, 2017 | 261.96 | 254.40 | 259.20 | 5,300 | -1.08(-0.41%) | |
Jul 19, 2017 | 259.20 | 286.80 | 256.92 | 260.28 | 4,317 | +0.72(+0.28%) |
Jul 18, 2017 | 261.84 | 270.00 | 256.80 | 259.56 | 4,121 | -1.56(-0.60%) |
Jul 17, 2017 | 267.00 | 268.20 | 256.20 | 261.12 | 4,038 | -6.00(-2.25%) |
Jul 14, 2017 | 267.48 | 273.24 | 263.04 | 267.12 | 4,729 | -1.20(-0.45%) |
Jul 13, 2017 | 270.12 | 273.78 | 261.60 | 268.32 | 5,679 | -2.52(-0.93%) |
Jul 12, 2017 | 270.60 | 276.48 | 268.20 | 270.84 | 6,376 | +2.64(+0.98%) |
Jul 11, 2017 | 249.96 | 272.88 | 245.88 | 268.20 | 9,549 | +17.28(+6.89%) |
Jul 10, 2017 | 251.52 | 254.04 | 245.70 | 250.92 | 5,669 | -1.44(-0.57%) |
Jul 07, 2017 | 248.40 | 253.80 | 238.56 | 252.36 | 5,996 | +4.20(+1.69%) |
Jul 06, 2017 | 250.56 | 250.56 | 223.20 | 248.16 | 11,647 | -4.32(-1.71%) |
Jul 05, 2017 | 249.72 | 254.28 | 243.13 | 252.48 | 7,438 | +4.32(+1.74%) |
Jul 03, 2017 | 246.48 | 250.32 | 239.64 | 248.16 | 3,731 | +0.36(+0.15%) |
Jun 30, 2017 | 249.72 | 253.56 | 244.32 | 247.80 | 8,550 | -0.24(-0.10%) |
Jun 29, 2017 | 255.72 | 255.72 | 241.56 | 248.04 | 11,529 | -7.32(-2.87%) |
Jun 28, 2017 | 246.60 | 259.08 | 242.40 | 255.36 | 15,237 | +11.16(+4.57%) |
Jun 27, 2017 | 250.08 | 256.08 | 243.48 | 244.20 | 14,758 | -6.36(-2.54%) |
Jun 26, 2017 | 249.96 | 258.25 | 240.12 | 250.56 | 24,814 | -0.24(-0.10%) |
Jun 23, 2017 | 262.44 | 270.00 | 246.48 | 250.80 | 169,091 | -11.16(-4.26%) |
Jun 22, 2017 | 263.88 | 264.96 | 259.05 | 261.96 | 12,289 | -0.84(-0.32%) |
Jun 21, 2017 | 262.56 | 268.08 | 258.24 | 262.80 | 12,223 | -0.36(-0.14%) |
Jun 20, 2017 | 263.76 | 268.20 | 261.48 | 263.16 | 5,034 | +0.60(+0.23%) |
Jun 19, 2017 | 263.04 | 269.37 | 259.44 | 262.56 | 6,612 | +1.44(+0.55%) |
Jun 16, 2017 | 260.52 | 276.12 | 251.64 | 261.12 | 7,651 | -0.84(-0.32%) |
Jun 15, 2017 | 266.04 | 273.48 | 252.60 | 261.96 | 7,001 | -6.60(-2.46%) |
Jun 14, 2017 | 276.60 | 282.48 | 264.96 | 268.56 | 7,726 | -7.80(-2.82%) |
Jun 13, 2017 | 293.28 | 293.28 | 271.80 | 276.36 | 12,110 | -11.88(-4.12%) |
Jun 12, 2017 | 293.04 | 299.04 | 284.88 | 288.24 | 7,703 | -8.16(-2.75%) |
Jun 09, 2017 | 302.88 | 321.47 | 291.60 | 296.40 | 8,611 | -7.80(-2.56%) |
Jun 08, 2017 | 289.80 | 304.20 | 288.00 | 304.20 | 5,573 | +14.40(+4.97%) |
Jun 07, 2017 | 297.36 | 302.64 | 283.63 | 289.80 | 10,137 | -6.00(-2.03%) |
Jun 06, 2017 | 300.96 | 314.04 | 290.28 | 295.80 | 3,975 | -7.44(-2.45%) |
Jun 05, 2017 | 306.48 | 307.92 | 289.80 | 303.24 | 6,331 | -4.56(-1.48%) |
Jun 02, 2017 | 312.72 | 318.00 | 294.72 | 307.80 | 4,351 | -3.72(-1.19%) |
Jun 01, 2017 | 317.04 | 334.44 | 302.40 | 311.52 | 3,396 | +6.60(+2.16%) |
May 31, 2017 | 312.00 | 313.68 | 293.28 | 304.92 | 7,697 | -6.96(-2.23%) |
May 30, 2017 | 310.08 | 338.88 | 310.08 | 311.88 | 5,287 | +3.48(+1.13%) |
May 26, 2017 | 306.24 | 309.36 | 301.68 | 308.40 | 4,559 | +3.60(+1.18%) |
May 25, 2017 | 303.84 | 309.48 | 301.44 | 304.80 | 1,776 | +0.60(+0.20%) |
May 24, 2017 | 288.00 | 309.12 | 283.68 | 304.20 | 3,137 | +15.00(+5.19%) |
May 23, 2017 | 280.80 | 291.24 | 275.76 | 289.20 | 2,425 | +9.60(+3.43%) |
May 22, 2017 | 279.84 | 281.46 | 271.32 | 279.60 | 5,976 | -0.24(-0.09%) |
May 19, 2017 | 279.72 | 287.70 | 270.48 | 279.84 | 2,750 | -0.12(-0.04%) |
May 18, 2017 | 281.16 | 285.60 | 276.72 | 279.96 | 2,833 | -0.72(-0.26%) |
May 17, 2017 | 276.72 | 287.28 | 265.17 | 280.68 | 3,225 | +1.80(+0.65%) |
May 16, 2017 | 269.04 | 281.87 | 269.04 | 278.88 | 5,442 | +8.64(+3.20%) |
May 15, 2017 | 267.72 | 276.60 | 267.72 | 270.24 | 5,470 | +1.32(+0.49%) |
May 12, 2017 | 267.60 | 274.44 | 262.20 | 268.92 | 11,137 | -4.08(-1.49%) |
May 11, 2017 | 276.96 | 278.76 | 272.10 | 273.00 | 6,205 | -7.68(-2.74%) |
May 10, 2017 | 282.00 | 287.40 | 277.08 | 280.68 | 3,788 | -2.76(-0.97%) |
May 09, 2017 | 284.40 | 288.12 | 272.52 | 283.44 | 5,099 | -1.44(-0.51%) |
May 08, 2017 | 288.36 | 288.48 | 272.16 | 284.88 | 2,209 | -3.12(-1.08%) |
May 05, 2017 | 288.52 | 290.28 | 282.19 | 288.00 | 3,533 | +0.12(+0.04%) |
May 04, 2017 | 290.52 | 294.48 | 286.32 | 287.88 | 4,458 | -1.08(-0.37%) |
May 03, 2017 | 282.12 | 289.44 | 282.12 | 288.96 | 1,753 | +2.76(+0.96%) |
May 02, 2017 | 288.78 | 292.80 | 285.48 | 286.20 | 3,886 | -1.44(-0.50%) |
May 01, 2017 | 288.00 | 288.72 | 284.52 | 287.64 | 1,544 | +4.08(+1.44%) |
Apr 28, 2017 | 284.04 | 291.96 | 281.52 | 283.56 | 5,491 | -0.36(-0.13%) |
Apr 27, 2017 | 283.97 | 288.24 | 279.60 | 283.92 | 3,013 | -2.40(-0.84%) |
Apr 26, 2017 | 288.00 | 291.90 | 279.12 | 286.32 | 2,232 | -1.44(-0.50%) |
Apr 25, 2017 | 285.60 | 293.88 | 283.32 | 287.76 | 5,343 | +2.04(+0.71%) |
Apr 24, 2017 | 289.20 | 290.52 | 283.80 | 285.72 | 2,406 | -2.04(-0.71%) |
Apr 21, 2017 | 282.00 | 289.20 | 280.80 | 287.76 | 5,109 | +7.44(+2.65%) |
Apr 20, 2017 | 277.08 | 282.00 | 272.64 | 280.32 | 4,515 | +5.52(+2.01%) |
Apr 19, 2017 | 275.76 | 280.56 | 271.68 | 274.80 | 2,707 | -3.24(-1.17%) |
Apr 18, 2017 | 280.20 | 280.86 | 270.00 | 278.04 | 5,886 | -2.04(-0.73%) |
Apr 17, 2017 | 288.00 | 288.00 | 277.56 | 280.08 | 4,264 | -6.60(-2.30%) |
Apr 13, 2017 | 289.44 | 290.76 | 280.32 | 286.68 | 4,431 | +1.44(+0.50%) |
Apr 12, 2017 | 284.52 | 289.20 | 276.42 | 285.24 | 6,668 | -2.88(-1.00%) |
Apr 11, 2017 | 289.32 | 292.38 | 285.96 | 288.12 | 2,603 | -1.20(-0.41%) |
Apr 10, 2017 | 290.88 | 291.48 | 285.67 | 289.32 | 3,316 | -1.20(-0.41%) |
Apr 07, 2017 | 286.20 | 293.58 | 281.40 | 290.52 | 8,875 | +3.24(+1.13%) |
Apr 06, 2017 | 284.04 | 291.24 | 274.14 | 287.28 | 3,824 | +11.16(+4.04%) |
Apr 05, 2017 | 288.00 | 296.36 | 265.74 | 276.12 | 6,409 | -11.88(-4.12%) |
Apr 04, 2017 | 288.12 | 292.62 | 286.20 | 288.00 | 4,917 | -0.48(-0.17%) |
Apr 03, 2017 | 308.76 | 308.76 | 284.64 | 288.48 | 6,018 | -17.40(-5.69%) |
Mar 31, 2017 | 303.84 | 311.28 | 294.25 | 305.88 | 8,274 | +1.56(+0.51%) |
Mar 30, 2017 | 304.32 | 309.12 | 302.32 | 304.32 | 3,496 | +0.24(+0.08%) |
Mar 29, 2017 | 314.28 | 314.28 | 300.36 | 304.08 | 4,255 | -7.92(-2.54%) |
Mar 28, 2017 | 314.52 | 314.52 | 303.12 | 312.00 | 5,857 | +0.12(+0.04%) |
Mar 27, 2017 | 307.32 | 317.88 | 303.12 | 311.88 | 4,459 | +2.52(+0.81%) |
Mar 24, 2017 | 318.36 | 328.80 | 307.38 | 309.36 | 4,810 | -6.48(-2.05%) |
Mar 23, 2017 | 300.96 | 324.36 | 294.12 | 315.84 | 8,598 | +14.76(+4.90%) |
Mar 22, 2017 | 291.96 | 302.16 | 282.60 | 301.08 | 4,078 | +7.92(+2.70%) |
Mar 21, 2017 | 295.20 | 304.92 | 281.28 | 293.16 | 7,204 | -8.16(-2.71%) |
Mar 20, 2017 | 298.20 | 302.64 | 295.80 | 301.32 | 2,929 | +1.32(+0.44%) |
Mar 17, 2017 | 309.84 | 312.00 | 289.80 | 300.00 | 9,623 | -12.48(-3.99%) |
Mar 16, 2017 | 327.36 | 327.36 | 309.84 | 312.48 | 3,995 | -6.48(-2.03%) |
Mar 15, 2017 | 327.72 | 338.16 | 309.60 | 318.96 | 7,195 | -11.52(-3.49%) |
Mar 14, 2017 | 318.24 | 331.20 | 307.19 | 330.48 | 3,633 | +11.64(+3.65%) |
Mar 13, 2017 | 282.60 | 321.62 | 267.00 | 318.84 | 21,458 | +38.88(+13.89%) |
Mar 10, 2017 | 273.96 | 282.00 | 268.80 | 279.96 | 6,681 | +9.24(+3.41%) |
Mar 09, 2017 | 275.16 | 275.70 | 268.20 | 270.72 | 8,908 | -2.28(-0.84%) |
Mar 08, 2017 | 264.84 | 282.96 | 264.00 | 273.00 | 6,755 | +8.88(+3.36%) |
Mar 07, 2017 | 252.84 | 265.32 | 251.16 | 264.12 | 2,046 | +11.16(+4.41%) |
Mar 06, 2017 | 253.11 | 253.80 | 250.23 | 252.96 | 1,362 | -0.72(-0.28%) |
Mar 03, 2017 | 246.72 | 255.62 | 240.60 | 253.68 | 2,752 | +9.12(+3.73%) |
Mar 02, 2017 | 255.12 | 257.15 | 243.00 | 244.56 | 2,067 | -9.36(-3.69%) |
Mar 01, 2017 | 250.31 | 255.36 | 247.68 | 253.92 | 1,603 | +3.60(+1.44%) |
Feb 28, 2017 | 250.44 | 257.16 | 250.32 | 250.32 | 1,879 | -3.84(-1.51%) |
Feb 27, 2017 | 252.96 | 255.36 | 250.32 | 254.16 | 1,693 | +1.44(+0.57%) |
Feb 24, 2017 | 248.28 | 252.84 | 245.52 | 252.72 | 1,783 | +4.44(+1.79%) |
Feb 23, 2017 | 240.12 | 251.64 | 236.76 | 248.28 | 4,222 | +7.20(+2.99%) |
Feb 22, 2017 | 242.88 | 246.00 | 239.64 | 241.08 | 1,949 | -1.44(-0.59%) |
Feb 21, 2017 | 240.48 | 242.64 | 232.32 | 242.52 | 3,731 | +1.20(+0.50%) |
Feb 17, 2017 | 241.32 | 241.32 | 241.32 | 0 | +1.92(+0.80%) | |
Feb 16, 2017 | 244.32 | 246.90 | 236.28 | 239.40 | 4,526 | -3.24(-1.34%) |
Feb 15, 2017 | 237.60 | 243.48 | 235.08 | 242.64 | 1,989 | +5.04(+2.12%) |
Feb 14, 2017 | 237.60 | 238.44 | 233.76 | 237.60 | 2,640 | +0.12(+0.05%) |
Feb 13, 2017 | 236.52 | 238.92 | 231.37 | 237.48 | 4,876 | +0.00(+0.00%) |
Feb 10, 2017 | 245.76 | 245.76 | 237.00 | 237.48 | 5,878 | -7.20(-2.94%) |
Feb 09, 2017 | 246.36 | 249.54 | 237.00 | 244.68 | 5,185 | -1.20(-0.49%) |
Feb 08, 2017 | 247.68 | 248.64 | 241.14 | 245.88 | 3,143 | -1.56(-0.63%) |
Feb 07, 2017 | 246.00 | 256.68 | 246.00 | 247.44 | 3,843 | -1.92(-0.77%) |
Feb 06, 2017 | 228.84 | 250.80 | 228.84 | 249.36 | 6,619 | +18.96(+8.23%) |
Feb 03, 2017 | 230.40 | 233.40 | 228.24 | 230.40 | 3,092 | +0.00(+0.00%) |
Feb 02, 2017 | 228.72 | 235.80 | 225.84 | 230.40 | 3,402 | +1.44(+0.63%) |
Feb 01, 2017 | 223.80 | 232.68 | 221.76 | 228.96 | 2,002 | +6.12(+2.75%) |
Jan 31, 2017 | 232.32 | 232.32 | 222.00 | 222.84 | 4,815 | -4.92(-2.16%) |
Jan 30, 2017 | 226.68 | 228.72 | 224.88 | 227.76 | 1,675 | +0.00(+0.00%) |
Jan 27, 2017 | 226.32 | 230.40 | 225.84 | 227.76 | 2,958 | -0.12(-0.05%) |
Jan 26, 2017 | 228.36 | 228.36 | 225.18 | 227.88 | 2,933 | -0.24(-0.11%) |
Jan 25, 2017 | 228.00 | 228.84 | 223.68 | 228.12 | 5,215 | +0.48(+0.21%) |
Jan 24, 2017 | 222.96 | 228.24 | 216.24 | 227.64 | 5,777 | -0.36(-0.16%) |
Jan 23, 2017 | 229.08 | 231.00 | 226.44 | 228.00 | 4,992 | +0.12(+0.05%) |
Jan 20, 2017 | 227.64 | 228.00 | 223.92 | 227.88 | 5,114 | -0.84(-0.37%) |
Jan 19, 2017 | 216.00 | 233.88 | 213.72 | 228.72 | 12,294 | +8.64(+3.93%) |
Jan 18, 2017 | 198.24 | 224.76 | 191.76 | 220.08 | 15,293 | +20.88(+10.48%) |
Jan 17, 2017 | 175.92 | 206.28 | 174.24 | 199.20 | 20,859 | +24.36(+13.93%) |
Jan 13, 2017 | 174.84 | 174.84 | 174.84 | 0 | +9.36(+5.66%) | |
Jan 12, 2017 | 153.60 | 167.76 | 153.00 | 165.48 | 37,523 | +12.12(+7.90%) |
Jan 11, 2017 | 152.52 | 157.20 | 150.12 | 153.36 | 10,144 | -1.32(-0.85%) |
Jan 10, 2017 | 150.00 | 157.20 | 150.00 | 154.68 | 5,837 | +5.28(+3.53%) |
Jan 09, 2017 | 155.88 | 160.56 | 145.80 | 149.40 | 7,070 | -4.32(-2.81%) |
Jan 06, 2017 | 156.12 | 159.48 | 152.40 | 153.72 | 1,495 | -4.80(-3.03%) |
Jan 05, 2017 | 154.44 | 160.80 | 154.20 | 158.52 | 3,912 | +5.16(+3.36%) |
Jan 04, 2017 | 142.68 | 159.14 | 142.68 | 153.36 | 3,121 | +7.08(+4.84%) |
Jan 03, 2017 | 144.06 | 149.40 | 142.20 | 146.28 | 742 | +0.48(+0.33%) |
Dec 30, 2016 | 145.80 | 145.80 | 145.80 | 0 | +5.40(+3.85%) | |
Dec 29, 2016 | 143.04 | 146.16 | 138.12 | 140.40 | 1,396 | -2.52(-1.76%) |
Dec 28, 2016 | 139.20 | 143.76 | 136.92 | 142.92 | 1,784 | +1.56(+1.10%) |
Dec 27, 2016 | 141.48 | 142.56 | 136.56 | 141.36 | 3,454 | +0.00(+0.00%) |
Dec 23, 2016 | 141.36 | 141.36 | 141.36 | 0 | +0.36(+0.26%) | |
Dec 22, 2016 | 147.72 | 149.21 | 132.84 | 141.00 | 7,665 | -10.80(-7.11%) |
Dec 21, 2016 | 159.60 | 159.83 | 150.72 | 151.80 | 2,350 | -5.40(-3.44%) |
Dec 20, 2016 | 161.76 | 163.44 | 156.17 | 157.20 | 1,223 | -2.40(-1.50%) |
Dec 19, 2016 | 157.08 | 160.80 | 157.08 | 159.60 | 1,439 | +3.48(+2.23%) |
Dec 16, 2016 | 156.00 | 156.96 | 151.20 | 156.12 | 1,307 | +0.12(+0.08%) |
Dec 15, 2016 | 148.68 | 156.00 | 147.12 | 156.00 | 3,174 | +5.52(+3.67%) |
Dec 14, 2016 | 151.08 | 153.12 | 150.36 | 150.48 | 1,937 | -2.52(-1.65%) |
Dec 13, 2016 | 151.20 | 154.68 | 149.88 | 153.00 | 2,867 | -1.80(-1.16%) |
Dec 12, 2016 | 159.12 | 160.92 | 151.08 | 154.80 | 3,329 | -5.64(-3.52%) |
Dec 09, 2016 | 161.88 | 161.88 | 155.57 | 160.44 | 1,604 | -0.60(-0.37%) |
Dec 08, 2016 | 153.48 | 162.48 | 153.48 | 161.04 | 2,781 | +6.36(+4.11%) |
Dec 07, 2016 | 156.00 | 156.00 | 138.36 | 154.68 | 7,231 | -3.84(-2.42%) |
Dec 06, 2016 | 165.36 | 165.36 | 157.56 | 158.52 | 2,581 | -6.84(-4.14%) |
Dec 05, 2016 | 168.00 | 169.80 | 163.20 | 165.36 | 8,151 | -4.44(-2.61%) |
Dec 02, 2016 | 153.60 | 169.80 | 153.60 | 169.80 | 11,622 | +17.28(+11.33%) |
Dec 01, 2016 | 155.52 | 155.52 | 150.60 | 152.52 | 1,795 | -1.68(-1.09%) |
Nov 30, 2016 | 155.76 | 155.76 | 152.65 | 154.20 | 1,906 | -0.36(-0.23%) |
Nov 29, 2016 | 153.96 | 155.40 | 146.76 | 154.56 | 1,306 | -0.60(-0.39%) |
Nov 28, 2016 | 155.76 | 155.76 | 147.60 | 155.16 | 1,192 | -0.84(-0.54%) |
Nov 25, 2016 | 154.32 | 156.00 | 154.32 | 156.00 | 329 | +2.04(+1.33%) |
Nov 23, 2016 | 153.96 | 153.96 | 153.96 | 0 | +1.80(+1.18%) | |
Nov 22, 2016 | 153.48 | 154.20 | 150.84 | 152.16 | 1,572 | -1.44(-0.94%) |
Nov 21, 2016 | 156.00 | 156.00 | 152.40 | 153.60 | 1,379 | -2.40(-1.54%) |
Nov 18, 2016 | 150.72 | 156.00 | 149.16 | 156.00 | 1,486 | +2.16(+1.40%) |
Nov 17, 2016 | 152.52 | 155.64 | 150.96 | 153.84 | 1,263 | +0.24(+0.16%) |
Nov 16, 2016 | 155.40 | 155.88 | 151.68 | 153.60 | 2,534 | -1.92(-1.23%) |
Nov 15, 2016 | 155.40 | 155.64 | 136.94 | 155.52 | 4,294 | -0.48(-0.31%) |
Nov 14, 2016 | 156.00 | 156.00 | 146.16 | 156.00 | 3,219 | +0.00(+0.00%) |
Nov 11, 2016 | 155.88 | 156.48 | 149.04 | 156.00 | 4,436 | +1.68(+1.09%) |
Nov 10, 2016 | 152.04 | 155.40 | 149.40 | 154.32 | 3,503 | +1.92(+1.26%) |
Nov 09, 2016 | 156.00 | 156.00 | 144.34 | 152.40 | 6,829 | -1.08(-0.70%) |
Nov 08, 2016 | 151.32 | 155.40 | 138.48 | 153.48 | 5,225 | +0.72(+0.47%) |
Nov 07, 2016 | 153.36 | 155.88 | 150.24 | 152.76 | 2,960 | -0.84(-0.55%) |
Nov 04, 2016 | 152.40 | 155.28 | 145.08 | 153.60 | 4,202 | +0.36(+0.23%) |
Nov 03, 2016 | 161.16 | 161.28 | 150.96 | 153.24 | 5,996 | -9.84(-6.03%) |
Nov 02, 2016 | 165.12 | 167.64 | 156.00 | 163.08 | 6,998 | -3.48(-2.09%) |