Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 311.00 | 311.00 | 311.00 | 0 | +8.00(+2.64%) | |
Dec 28, 2017 | 306.00 | 309.00 | 303.00 | 303.00 | 28,144 | -2.00(-0.66%) |
Dec 27, 2017 | 305.00 | 308.00 | 302.00 | 305.00 | 32,005 | -1.00(-0.33%) |
Dec 26, 2017 | 304.00 | 308.54 | 300.99 | 306.00 | 44,363 | +4.00(+1.32%) |
Dec 22, 2017 | 306.00 | 306.00 | 299.00 | 302.00 | 28,284 | -1.00(-0.33%) |
Dec 21, 2017 | 288.00 | 303.00 | 286.00 | 303.00 | 77,919 | +15.00(+5.21%) |
Dec 20, 2017 | 279.00 | 292.00 | 273.00 | 288.00 | 39,296 | +13.00(+4.73%) |
Dec 19, 2017 | 283.00 | 286.00 | 273.00 | 275.00 | 61,367 | -9.00(-3.17%) |
Dec 18, 2017 | 266.00 | 287.00 | 265.00 | 284.00 | 52,708 | +20.00(+7.58%) |
Dec 15, 2017 | 275.00 | 275.00 | 263.00 | 264.00 | 202,658 | -8.00(-2.94%) |
Dec 14, 2017 | 279.00 | 281.50 | 271.00 | 272.00 | 47,567 | -9.00(-3.20%) |
Dec 13, 2017 | 287.00 | 287.00 | 278.00 | 281.00 | 90,460 | -7.00(-2.43%) |
Dec 12, 2017 | 293.00 | 293.00 | 286.00 | 288.00 | 36,585 | -2.00(-0.69%) |
Dec 11, 2017 | 290.00 | 296.00 | 289.00 | 290.00 | 32,943 | +0.00(+0.00%) |
Dec 08, 2017 | 285.00 | 292.00 | 281.00 | 290.00 | 26,579 | +0.00(+0.00%) |
Dec 07, 2017 | 281.00 | 285.50 | 278.00 | 28,468 | +0.00(+0.00%) | |
Dec 06, 2017 | 294.00 | 295.00 | 281.00 | 282.00 | 71,914 | -15.00(-5.05%) |
Dec 05, 2017 | 304.00 | 308.00 | 295.00 | 297.00 | 61,401 | -9.00(-2.94%) |
Dec 04, 2017 | 299.00 | 302.50 | 298.51 | 306.00 | 92,530 | +8.00(+2.68%) |
Dec 01, 2017 | 287.00 | 299.00 | 287.00 | 298.00 | 48,068 | +14.00(+4.93%) |
Nov 30, 2017 | 282.00 | 293.50 | 281.00 | 284.00 | 36,248 | +5.00(+1.79%) |
Nov 29, 2017 | 276.00 | 284.50 | 270.00 | 279.00 | 46,300 | +2.00(+0.72%) |
Nov 28, 2017 | 267.00 | 279.00 | 264.00 | 277.00 | 36,080 | +9.00(+3.36%) |
Nov 27, 2017 | 268.00 | 271.50 | 262.00 | 268.00 | 29,088 | -1.00(-0.37%) |
Nov 24, 2017 | 271.00 | 274.00 | 269.00 | 269.00 | 10,982 | -2.00(-0.74%) |
Nov 22, 2017 | 270.00 | 277.00 | 268.00 | 271.00 | 20,982 | +4.00(+1.50%) |
Nov 21, 2017 | 266.00 | 272.00 | 263.50 | 267.00 | 21,797 | +3.00(+1.14%) |
Nov 20, 2017 | 264.00 | 265.00 | 258.50 | 264.00 | 17,430 | -1.00(-0.38%) |
Nov 17, 2017 | 260.00 | 267.00 | 258.00 | 265.00 | 19,848 | +6.00(+2.32%) |
Nov 16, 2017 | 261.00 | 262.00 | 255.00 | 259.00 | 35,546 | -2.00(-0.77%) |
Nov 15, 2017 | 263.00 | 264.00 | 251.00 | 261.00 | 49,926 | -7.00(-2.61%) |
Nov 14, 2017 | 277.00 | 278.00 | 267.00 | 268.00 | 32,315 | -10.00(-3.60%) |
Nov 13, 2017 | 283.00 | 283.00 | 275.00 | 278.00 | 17,814 | -7.00(-2.46%) |
Nov 10, 2017 | 285.00 | 288.00 | 281.00 | 285.00 | 21,869 | +0.00(+0.00%) |
Nov 09, 2017 | 282.00 | 290.00 | 278.00 | 285.00 | 29,497 | +1.00(+0.35%) |
Nov 08, 2017 | 285.00 | 287.00 | 276.00 | 284.00 | 40,422 | -4.80(-1.66%) |
Nov 07, 2017 | 292.00 | 294.00 | 283.00 | 288.80 | 48,479 | -1.20(-0.41%) |
Nov 06, 2017 | 282.00 | 292.00 | 273.00 | 290.00 | 122,392 | +11.20(+4.02%) |
Nov 03, 2017 | 279.00 | 284.00 | 274.50 | 278.80 | 76,592 | -2.20(-0.78%) |
Nov 02, 2017 | 291.00 | 294.00 | 279.00 | 281.00 | 50,033 | -13.00(-4.42%) |
Nov 01, 2017 | 287.00 | 295.00 | 281.00 | 294.00 | 61,685 | +6.00(+2.08%) |
Oct 31, 2017 | 282.00 | 300.00 | 279.00 | 288.00 | 72,228 | +9.00(+3.23%) |
Oct 30, 2017 | 268.00 | 281.00 | 266.00 | 279.00 | 53,390 | +13.00(+4.89%) |
Oct 27, 2017 | 265.00 | 268.00 | 253.00 | 266.00 | 66,059 | +0.20(+0.08%) |
Oct 26, 2017 | 269.00 | 271.00 | 262.00 | 265.80 | 64,442 | -2.20(-0.82%) |
Oct 25, 2017 | 275.00 | 275.00 | 265.00 | 268.00 | 30,914 | -6.00(-2.19%) |
Oct 24, 2017 | 274.00 | 281.00 | 273.50 | 274.00 | 29,933 | +4.00(+1.48%) |
Oct 23, 2017 | 272.00 | 276.00 | 268.00 | 270.00 | 28,756 | -2.00(-0.74%) |
Oct 20, 2017 | 276.00 | 278.00 | 271.00 | 272.00 | 29,538 | -2.00(-0.73%) |
Oct 19, 2017 | 272.00 | 281.00 | 270.00 | 274.00 | 32,712 | +0.00(+0.00%) |
Oct 18, 2017 | 277.00 | 281.00 | 270.00 | 274.00 | 39,110 | -4.00(-1.44%) |
Oct 17, 2017 | 280.00 | 284.00 | 276.00 | 278.00 | 25,316 | -3.00(-1.07%) |
Oct 16, 2017 | 286.00 | 288.50 | 279.00 | 281.00 | 29,156 | -3.00(-1.06%) |
Oct 13, 2017 | 285.00 | 289.50 | 283.00 | 284.00 | 29,049 | -1.00(-0.35%) |
Oct 12, 2017 | 298.00 | 299.00 | 285.00 | 285.00 | 48,237 | -21.00(-6.86%) |
Oct 11, 2017 | 302.00 | 307.00 | 300.00 | 306.00 | 26,418 | +5.00(+1.66%) |
Oct 10, 2017 | 308.00 | 311.00 | 300.00 | 301.00 | 28,789 | -2.00(-0.66%) |
Oct 09, 2017 | 304.00 | 309.00 | 303.00 | 303.00 | 23,892 | +3.00(+1.00%) |
Oct 06, 2017 | 303.00 | 307.00 | 296.00 | 300.00 | 31,444 | -10.00(-3.23%) |
Oct 05, 2017 | 312.00 | 316.00 | 307.00 | 310.00 | 40,734 | +2.00(+0.65%) |
Oct 04, 2017 | 311.00 | 315.00 | 303.00 | 308.00 | 46,996 | +0.20(+0.06%) |
Oct 03, 2017 | 303.00 | 310.00 | 299.50 | 307.80 | 82,856 | +5.80(+1.92%) |
Oct 02, 2017 | 317.00 | 317.00 | 301.00 | 302.00 | 57,487 | -16.00(-5.03%) |
Sep 29, 2017 | 319.00 | 320.00 | 312.00 | 318.00 | 45,981 | -1.00(-0.31%) |
Sep 28, 2017 | 314.00 | 319.50 | 311.00 | 319.00 | 77,122 | +6.00(+1.92%) |
Sep 27, 2017 | 309.00 | 318.00 | 305.00 | 313.00 | 69,773 | +4.00(+1.29%) |
Sep 26, 2017 | 298.00 | 318.00 | 296.00 | 309.00 | 87,089 | +8.00(+2.66%) |
Sep 25, 2017 | 294.00 | 301.50 | 294.00 | 301.00 | 41,404 | +10.00(+3.44%) |
Sep 22, 2017 | 286.00 | 292.00 | 284.00 | 291.00 | 28,585 | +3.00(+1.04%) |
Sep 21, 2017 | 285.00 | 292.00 | 281.00 | 288.00 | 28,702 | +3.20(+1.12%) |
Sep 20, 2017 | 284.00 | 290.00 | 283.00 | 284.80 | 47,435 | +2.80(+0.99%) |
Sep 19, 2017 | 282.00 | 285.00 | 280.00 | 282.00 | 27,916 | +1.00(+0.36%) |
Sep 18, 2017 | 279.00 | 286.00 | 277.00 | 281.00 | 53,535 | +0.00(+0.00%) |
Sep 15, 2017 | 281.00 | 282.00 | 276.00 | 281.00 | 73,871 | +2.00(+0.72%) |
Sep 14, 2017 | 281.00 | 285.00 | 276.00 | 279.00 | 88,584 | -1.00(-0.36%) |
Sep 13, 2017 | 266.00 | 288.00 | 265.00 | 280.00 | 80,492 | +15.00(+5.66%) |
Sep 12, 2017 | 259.00 | 267.00 | 255.00 | 265.00 | 44,883 | +6.00(+2.32%) |
Sep 11, 2017 | 248.00 | 260.00 | 240.00 | 259.00 | 71,484 | +11.00(+4.44%) |
Sep 08, 2017 | 247.00 | 251.00 | 245.00 | 248.00 | 81,061 | -1.00(-0.40%) |
Sep 07, 2017 | 240.00 | 250.00 | 240.00 | 249.00 | 42,783 | +8.00(+3.32%) |
Sep 06, 2017 | 236.00 | 242.00 | 235.50 | 241.00 | 38,157 | +8.00(+3.43%) |
Sep 05, 2017 | 229.00 | 240.00 | 229.00 | 233.00 | 39,520 | +8.00(+3.56%) |
Sep 01, 2017 | 231.00 | 232.00 | 223.50 | 225.00 | 35,089 | -7.00(-3.02%) |
Aug 31, 2017 | 228.00 | 234.00 | 224.00 | 232.00 | 50,387 | +6.00(+2.65%) |
Aug 30, 2017 | 217.00 | 227.00 | 216.00 | 226.00 | 74,442 | +7.00(+3.20%) |
Aug 29, 2017 | 210.00 | 221.00 | 208.00 | 219.00 | 128,581 | +8.00(+3.79%) |
Aug 28, 2017 | 212.00 | 213.00 | 208.50 | 211.00 | 76,590 | +0.00(+0.00%) |
Aug 25, 2017 | 209.00 | 215.00 | 207.00 | 211.00 | 37,754 | +4.00(+1.93%) |
Aug 24, 2017 | 202.00 | 211.50 | 202.00 | 207.00 | 43,310 | -4.00(-1.90%) |
Aug 23, 2017 | 208.00 | 212.00 | 208.00 | 211.00 | 20,099 | +1.00(+0.48%) |
Aug 22, 2017 | 208.00 | 215.00 | 207.50 | 210.00 | 41,088 | +3.00(+1.45%) |
Aug 21, 2017 | 209.00 | 210.00 | 201.00 | 207.00 | 49,880 | -3.00(-1.43%) |
Aug 18, 2017 | 207.00 | 215.00 | 207.00 | 210.00 | 43,614 | +1.00(+0.48%) |
Aug 17, 2017 | 215.00 | 217.00 | 208.00 | 209.00 | 66,122 | -8.00(-3.69%) |
Aug 16, 2017 | 226.00 | 229.00 | 215.00 | 217.00 | 39,913 | -8.00(-3.56%) |
Aug 15, 2017 | 233.00 | 236.00 | 223.00 | 225.00 | 47,718 | -9.00(-3.85%) |
Aug 14, 2017 | 240.00 | 242.00 | 234.00 | 234.00 | 32,916 | -6.00(-2.50%) |
Aug 11, 2017 | 242.00 | 248.00 | 238.00 | 240.00 | 35,317 | -4.00(-1.64%) |
Aug 10, 2017 | 254.00 | 255.00 | 244.00 | 244.00 | 37,085 | -8.00(-3.17%) |
Aug 09, 2017 | 253.00 | 257.00 | 247.50 | 252.00 | 38,621 | +0.00(+0.00%) |
Aug 08, 2017 | 254.00 | 261.00 | 247.50 | 252.00 | 52,490 | -3.00(-1.18%) |
Aug 07, 2017 | 266.00 | 267.00 | 255.00 | 255.00 | 16,960 | -14.00(-5.20%) |
Aug 04, 2017 | 262.00 | 271.00 | 260.00 | 269.00 | 25,415 | +7.00(+2.67%) |
Aug 03, 2017 | 264.00 | 267.00 | 258.75 | 262.00 | 28,279 | -1.00(-0.38%) |
Aug 02, 2017 | 256.00 | 266.00 | 250.00 | 263.00 | 55,250 | +4.00(+1.54%) |
Aug 01, 2017 | 260.00 | 266.00 | 255.00 | 259.00 | 99,626 | -6.00(-2.26%) |
Jul 31, 2017 | 273.00 | 274.00 | 264.00 | 265.00 | 75,587 | -7.00(-2.57%) |
Jul 28, 2017 | 303.00 | 308.00 | 271.00 | 272.00 | 110,831 | -34.00(-11.11%) |
Jul 27, 2017 | 312.00 | 316.00 | 305.00 | 306.00 | 57,600 | -4.00(-1.29%) |
Jul 26, 2017 | 306.00 | 317.00 | 294.00 | 310.00 | 51,743 | +8.00(+2.65%) |
Jul 25, 2017 | 303.00 | 308.00 | 296.50 | 302.00 | 40,318 | +9.00(+3.07%) |
Jul 24, 2017 | 297.00 | 298.50 | 287.00 | 293.00 | 38,021 | -2.00(-0.68%) |
Jul 21, 2017 | 310.00 | 311.00 | 293.50 | 295.00 | 44,899 | -14.00(-4.53%) |
Jul 20, 2017 | 319.00 | 308.00 | 309.00 | 34,131 | -10.00(-3.13%) | |
Jul 19, 2017 | 305.00 | 319.00 | 303.00 | 319.00 | 110,163 | +13.00(+4.25%) |
Jul 18, 2017 | 313.00 | 314.00 | 302.00 | 306.00 | 52,184 | -4.00(-1.29%) |
Jul 17, 2017 | 305.00 | 314.50 | 303.46 | 310.00 | 32,467 | +5.00(+1.64%) |
Jul 14, 2017 | 305.00 | 311.00 | 304.00 | 305.00 | 40,145 | +1.00(+0.33%) |
Jul 13, 2017 | 301.00 | 307.00 | 296.00 | 304.00 | 43,639 | +4.00(+1.33%) |
Jul 12, 2017 | 303.00 | 308.50 | 297.00 | 300.00 | 39,578 | -3.00(-0.99%) |
Jul 11, 2017 | 298.00 | 307.00 | 294.00 | 303.00 | 23,002 | +5.00(+1.68%) |
Jul 10, 2017 | 287.00 | 301.00 | 285.00 | 298.00 | 38,842 | +8.00(+2.76%) |
Jul 07, 2017 | 292.00 | 293.00 | 281.00 | 290.00 | 44,260 | -5.00(-1.69%) |
Jul 06, 2017 | 310.00 | 311.00 | 294.50 | 295.00 | 39,922 | -11.00(-3.59%) |
Jul 05, 2017 | 322.00 | 326.00 | 303.00 | 306.00 | 51,739 | -21.00(-6.42%) |
Jul 03, 2017 | 313.00 | 330.00 | 313.00 | 327.00 | 19,311 | +15.00(+4.81%) |
Jun 30, 2017 | 313.00 | 316.00 | 307.00 | 312.00 | 34,810 | +2.00(+0.65%) |
Jun 29, 2017 | 305.00 | 312.00 | 299.00 | 310.00 | 39,649 | +9.00(+2.99%) |
Jun 28, 2017 | 297.00 | 305.93 | 291.00 | 301.00 | 73,622 | +5.00(+1.69%) |
Jun 27, 2017 | 302.00 | 308.00 | 296.00 | 296.00 | 53,627 | -4.00(-1.33%) |
Jun 26, 2017 | 301.00 | 305.50 | 296.50 | 300.00 | 41,319 | +0.00(+0.00%) |
Jun 23, 2017 | 298.00 | 304.00 | 294.00 | 300.00 | 68,799 | +6.00(+2.04%) |
Jun 22, 2017 | 304.00 | 307.00 | 294.00 | 294.00 | 35,937 | -10.00(-3.29%) |
Jun 21, 2017 | 327.00 | 327.00 | 301.00 | 304.00 | 44,018 | -24.00(-7.32%) |
Jun 20, 2017 | 338.00 | 338.00 | 323.00 | 328.00 | 36,124 | -18.00(-5.20%) |
Jun 19, 2017 | 345.00 | 347.00 | 335.00 | 346.00 | 35,644 | +3.00(+0.87%) |
Jun 16, 2017 | 328.00 | 348.00 | 327.00 | 343.00 | 68,053 | +14.00(+4.26%) |
Jun 15, 2017 | 332.00 | 339.00 | 324.00 | 329.00 | 27,611 | -9.00(-2.66%) |
Jun 14, 2017 | 352.00 | 352.00 | 333.50 | 338.00 | 27,935 | -17.00(-4.79%) |
Jun 13, 2017 | 343.00 | 359.38 | 343.00 | 355.00 | 44,443 | +11.00(+3.20%) |
Jun 12, 2017 | 345.00 | 351.00 | 338.50 | 344.00 | 46,515 | +5.00(+1.47%) |
Jun 09, 2017 | 321.00 | 346.00 | 318.00 | 339.00 | 48,631 | +19.00(+5.94%) |
Jun 08, 2017 | 321.00 | 330.00 | 317.00 | 320.00 | 43,953 | -3.00(-0.93%) |
Jun 07, 2017 | 341.00 | 348.00 | 319.00 | 323.00 | 49,529 | -20.00(-5.83%) |
Jun 06, 2017 | 337.00 | 347.00 | 330.00 | 343.00 | 33,051 | +4.00(+1.18%) |
Jun 05, 2017 | 328.00 | 341.50 | 328.00 | 339.00 | 40,662 | +8.00(+2.42%) |
Jun 02, 2017 | 329.00 | 336.00 | 322.00 | 331.00 | 31,311 | -2.00(-0.60%) |
Jun 01, 2017 | 327.00 | 336.00 | 321.00 | 333.00 | 24,545 | +8.00(+2.46%) |
May 31, 2017 | 319.00 | 330.00 | 314.00 | 325.00 | 32,422 | -2.00(-0.61%) |
May 30, 2017 | 327.00 | 330.00 | 322.00 | 327.00 | 29,378 | -3.00(-0.91%) |
May 26, 2017 | 323.00 | 332.00 | 319.00 | 330.00 | 18,934 | +7.00(+2.17%) |
May 25, 2017 | 335.00 | 343.00 | 321.00 | 323.00 | 35,089 | -13.80(-4.10%) |
May 24, 2017 | 342.00 | 348.00 | 334.00 | 336.80 | 28,194 | -6.20(-1.81%) |
May 23, 2017 | 341.00 | 346.00 | 336.00 | 343.00 | 24,177 | +3.00(+0.88%) |
May 22, 2017 | 348.00 | 350.00 | 338.00 | 340.00 | 28,742 | -4.00(-1.16%) |
May 19, 2017 | 334.00 | 347.00 | 334.00 | 344.00 | 36,179 | +13.00(+3.93%) |
May 18, 2017 | 318.00 | 336.50 | 314.00 | 331.00 | 54,165 | +11.00(+3.44%) |
May 17, 2017 | 328.00 | 332.00 | 320.00 | 320.00 | 56,905 | -13.00(-3.90%) |
May 16, 2017 | 335.00 | 336.00 | 327.00 | 333.00 | 39,484 | +5.00(+1.52%) |
May 15, 2017 | 327.00 | 331.50 | 321.50 | 328.00 | 34,753 | +13.00(+4.13%) |
May 12, 2017 | 323.00 | 325.00 | 315.00 | 315.00 | 30,699 | -8.00(-2.48%) |
May 11, 2017 | 322.00 | 329.00 | 319.00 | 323.00 | 59,097 | +4.00(+1.25%) |
May 10, 2017 | 315.00 | 323.00 | 314.00 | 319.00 | 37,808 | +8.00(+2.57%) |
May 09, 2017 | 315.00 | 315.00 | 306.00 | 311.00 | 34,191 | -4.00(-1.27%) |
May 08, 2017 | 309.00 | 318.00 | 308.00 | 315.00 | 47,249 | +5.00(+1.61%) |
May 05, 2017 | 296.00 | 315.00 | 295.00 | 310.00 | 82,821 | +15.00(+5.08%) |
May 04, 2017 | 308.00 | 310.00 | 292.00 | 295.00 | 86,821 | -18.00(-5.75%) |
May 03, 2017 | 312.00 | 315.00 | 305.00 | 313.00 | 60,221 | +0.00(+0.00%) |
May 02, 2017 | 325.00 | 330.00 | 310.00 | 313.00 | 105,873 | -10.00(-3.10%) |
May 01, 2017 | 335.00 | 335.00 | 318.00 | 323.00 | 115,814 | -15.00(-4.44%) |
Apr 28, 2017 | 372.00 | 372.00 | 332.50 | 338.00 | 114,015 | -24.00(-6.63%) |
Apr 27, 2017 | 376.00 | 378.50 | 356.00 | 362.00 | 137,794 | -21.00(-5.48%) |
Apr 26, 2017 | 375.00 | 393.00 | 375.00 | 383.00 | 45,486 | +4.00(+1.06%) |
Apr 25, 2017 | 373.00 | 381.00 | 370.00 | 379.00 | 49,077 | +10.00(+2.71%) |
Apr 24, 2017 | 369.00 | 373.00 | 366.00 | 369.00 | 31,319 | +5.00(+1.37%) |
Apr 21, 2017 | 364.00 | 368.00 | 356.50 | 364.00 | 48,188 | +0.00(+0.00%) |
Apr 20, 2017 | 372.00 | 375.00 | 349.00 | 364.00 | 85,122 | -7.00(-1.89%) |
Apr 19, 2017 | 390.00 | 391.00 | 366.00 | 371.00 | 57,943 | -19.00(-4.87%) |
Apr 18, 2017 | 394.00 | 398.00 | 384.50 | 390.00 | 43,838 | -10.00(-2.50%) |
Apr 17, 2017 | 401.00 | 404.50 | 395.00 | 400.00 | 59,849 | -6.00(-1.48%) |
Apr 13, 2017 | 418.00 | 418.00 | 402.00 | 406.00 | 44,262 | -11.00(-2.64%) |
Apr 12, 2017 | 429.00 | 432.50 | 416.00 | 417.00 | 40,183 | -13.00(-3.02%) |
Apr 11, 2017 | 426.00 | 431.00 | 421.00 | 430.00 | 32,611 | +3.00(+0.70%) |
Apr 10, 2017 | 420.00 | 433.50 | 415.00 | 427.00 | 35,888 | +12.00(+2.89%) |
Apr 07, 2017 | 420.00 | 424.00 | 413.00 | 415.00 | 22,667 | -5.00(-1.19%) |
Apr 06, 2017 | 415.00 | 421.00 | 409.00 | 420.00 | 29,915 | +10.00(+2.44%) |
Apr 05, 2017 | 417.00 | 426.00 | 407.00 | 410.00 | 63,196 | +1.00(+0.24%) |
Apr 04, 2017 | 406.00 | 412.00 | 398.50 | 409.00 | 41,354 | +5.00(+1.24%) |
Apr 03, 2017 | 414.00 | 423.00 | 393.00 | 404.00 | 61,724 | -10.00(-2.42%) |
Mar 31, 2017 | 403.00 | 414.50 | 403.00 | 414.00 | 67,173 | +9.00(+2.22%) |
Mar 30, 2017 | 395.00 | 409.50 | 390.00 | 405.00 | 61,037 | +15.00(+3.85%) |
Mar 29, 2017 | 376.00 | 395.00 | 367.50 | 390.00 | 44,254 | +12.00(+3.17%) |
Mar 28, 2017 | 368.00 | 381.00 | 364.00 | 378.00 | 33,776 | +12.00(+3.28%) |
Mar 27, 2017 | 366.00 | 370.00 | 361.00 | 366.00 | 50,429 | -9.00(-2.40%) |
Mar 24, 2017 | 375.00 | 382.00 | 373.00 | 375.00 | 30,002 | +3.00(+0.81%) |
Mar 23, 2017 | 375.00 | 378.00 | 371.00 | 372.00 | 50,091 | -5.00(-1.33%) |
Mar 22, 2017 | 386.00 | 389.00 | 375.00 | 377.00 | 42,766 | -12.00(-3.08%) |
Mar 21, 2017 | 403.00 | 403.00 | 385.00 | 389.00 | 40,662 | -11.00(-2.75%) |
Mar 20, 2017 | 402.00 | 403.00 | 388.00 | 400.00 | 25,687 | -7.00(-1.72%) |
Mar 17, 2017 | 405.00 | 413.00 | 405.00 | 407.00 | 46,094 | +4.00(+0.99%) |
Mar 16, 2017 | 401.00 | 405.00 | 390.00 | 403.00 | 43,425 | +4.00(+1.00%) |
Mar 15, 2017 | 393.00 | 407.00 | 384.00 | 399.00 | 62,575 | +15.00(+3.91%) |
Mar 14, 2017 | 387.00 | 387.00 | 372.00 | 384.00 | 67,660 | -11.00(-2.78%) |
Mar 13, 2017 | 397.00 | 386.00 | 395.00 | 37,418 | +7.00(+1.80%) | |
Mar 10, 2017 | 392.00 | 395.00 | 383.00 | 388.00 | 44,781 | +3.00(+0.78%) |
Mar 09, 2017 | 395.00 | 397.00 | 378.00 | 385.00 | 64,698 | -15.00(-3.75%) |
Mar 08, 2017 | 418.00 | 420.00 | 397.00 | 400.00 | 56,491 | -20.00(-4.76%) |
Mar 07, 2017 | 431.00 | 433.00 | 419.00 | 420.00 | 43,387 | -10.00(-2.33%) |
Mar 06, 2017 | 423.00 | 432.00 | 418.00 | 430.00 | 31,125 | +5.00(+1.18%) |
Mar 03, 2017 | 432.00 | 435.00 | 424.00 | 425.00 | 36,357 | -5.00(-1.16%) |
Mar 02, 2017 | 446.00 | 451.00 | 430.00 | 430.00 | 46,096 | -22.00(-4.87%) |
Mar 01, 2017 | 442.00 | 460.00 | 439.00 | 452.00 | 86,577 | +18.00(+4.15%) |
Feb 28, 2017 | 428.00 | 439.00 | 421.00 | 434.00 | 67,933 | +1.00(+0.23%) |
Feb 27, 2017 | 422.00 | 436.00 | 419.00 | 433.00 | 36,513 | +13.00(+3.10%) |
Feb 24, 2017 | 417.00 | 420.00 | 413.00 | 420.00 | 53,731 | -5.00(-1.18%) |
Feb 23, 2017 | 427.00 | 427.00 | 412.00 | 425.00 | 68,780 | +8.00(+1.92%) |
Feb 22, 2017 | 411.00 | 418.00 | 407.00 | 417.00 | 53,738 | -1.00(-0.24%) |
Feb 21, 2017 | 410.00 | 418.00 | 406.00 | 418.00 | 39,482 | +16.00(+3.98%) |
Feb 17, 2017 | 402.00 | 402.00 | 402.00 | 0 | -15.00(-3.60%) | |
Feb 16, 2017 | 417.00 | 426.00 | 412.00 | 417.00 | 64,054 | +2.00(+0.48%) |
Feb 15, 2017 | 420.00 | 425.00 | 414.00 | 415.00 | 90,180 | -9.00(-2.12%) |
Feb 14, 2017 | 424.00 | 429.00 | 414.00 | 424.00 | 99,320 | +0.00(+0.00%) |
Feb 13, 2017 | 435.00 | 438.00 | 416.50 | 424.00 | 142,467 | -15.00(-3.42%) |
Feb 10, 2017 | 525.00 | 525.00 | 437.00 | 439.00 | 233,032 | -47.00(-9.67%) |
Feb 09, 2017 | 475.00 | 489.00 | 470.00 | 486.00 | 77,819 | +16.00(+3.40%) |
Feb 08, 2017 | 467.00 | 470.00 | 451.00 | 470.00 | 66,334 | -1.00(-0.21%) |
Feb 07, 2017 | 458.00 | 478.00 | 458.00 | 471.00 | 105,280 | +14.00(+3.06%) |
Feb 06, 2017 | 460.00 | 462.00 | 453.00 | 457.00 | 67,726 | -3.00(-0.65%) |
Feb 03, 2017 | 444.00 | 462.00 | 439.00 | 460.00 | 39,585 | +18.00(+4.07%) |
Feb 02, 2017 | 444.00 | 444.00 | 432.00 | 442.00 | 50,890 | +2.00(+0.45%) |
Feb 01, 2017 | 440.00 | 445.10 | 432.00 | 440.00 | 49,365 | +6.00(+1.38%) |
Jan 31, 2017 | 433.00 | 438.00 | 427.00 | 434.00 | 35,060 | +4.00(+0.93%) |
Jan 30, 2017 | 435.00 | 435.00 | 414.00 | 430.00 | 48,760 | -6.00(-1.38%) |
Jan 27, 2017 | 441.00 | 444.00 | 429.00 | 436.00 | 19,435 | -10.00(-2.24%) |
Jan 26, 2017 | 460.00 | 460.00 | 446.00 | 446.00 | 20,454 | -11.00(-2.41%) |
Jan 25, 2017 | 445.00 | 458.00 | 445.00 | 457.00 | 21,620 | +11.00(+2.47%) |
Jan 24, 2017 | 454.00 | 454.00 | 440.00 | 446.00 | 35,548 | -1.00(-0.22%) |
Jan 23, 2017 | 457.00 | 463.00 | 442.00 | 447.00 | 42,474 | -15.00(-3.25%) |
Jan 20, 2017 | 463.00 | 470.00 | 458.00 | 462.00 | 25,805 | +7.00(+1.54%) |
Jan 19, 2017 | 464.00 | 468.00 | 454.00 | 455.00 | 50,052 | -5.00(-1.09%) |
Jan 18, 2017 | 462.00 | 468.00 | 457.50 | 460.00 | 25,457 | -7.00(-1.50%) |
Jan 17, 2017 | 474.00 | 479.00 | 453.00 | 467.00 | 43,811 | +0.00(+0.00%) |
Jan 13, 2017 | 467.00 | 467.00 | 467.00 | 0 | -2.00(-0.43%) | |
Jan 12, 2017 | 490.00 | 490.00 | 456.00 | 469.00 | 70,875 | -16.00(-3.30%) |
Jan 11, 2017 | 480.00 | 494.00 | 473.00 | 485.00 | 33,190 | +9.00(+1.89%) |
Jan 10, 2017 | 469.00 | 480.00 | 465.00 | 476.00 | 41,641 | +12.00(+2.59%) |
Jan 09, 2017 | 465.00 | 474.00 | 457.00 | 464.00 | 34,334 | -6.00(-1.28%) |
Jan 06, 2017 | 478.00 | 478.00 | 464.00 | 470.00 | 38,571 | -6.00(-1.26%) |
Jan 05, 2017 | 480.00 | 484.50 | 473.00 | 476.00 | 30,665 | -3.00(-0.63%) |
Jan 04, 2017 | 450.00 | 480.00 | 448.00 | 479.00 | 50,676 | +26.00(+5.74%) |