Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 30.00 | 30.00 | 28.75 | 28.75 | 2,217 | -1.25(-4.17%) |
May 30, 2017 | 30.00 | 30.00 | 28.75 | 30.00 | 3,078 | +1.25(+4.35%) |
May 26, 2017 | 30.00 | 30.62 | 28.75 | 28.75 | 1,815 | -1.88(-6.12%) |
May 25, 2017 | 31.25 | 31.25 | 30.00 | 30.62 | 1,343 | -0.62(-2.00%) |
May 24, 2017 | 28.75 | 31.25 | 28.75 | 31.25 | 2,245 | +1.25(+4.17%) |
May 23, 2017 | 30.00 | 31.25 | 28.75 | 30.00 | 1,258 | +0.00(+0.00%) |
May 22, 2017 | 30.00 | 31.25 | 28.75 | 30.00 | 3,721 | +0.00(+0.00%) |
May 19, 2017 | 31.25 | 33.75 | 30.00 | 30.00 | 28,599 | -1.25(-4.00%) |
May 18, 2017 | 31.25 | 31.25 | 28.75 | 31.25 | 4,015 | +1.25(+4.17%) |
May 17, 2017 | 31.25 | 32.50 | 29.69 | 30.00 | 5,045 | -1.25(-4.00%) |
May 16, 2017 | 30.00 | 31.25 | 28.75 | 31.25 | 5,712 | +0.00(+0.00%) |
May 15, 2017 | 28.75 | 32.50 | 28.75 | 31.25 | 10,060 | +1.88(+6.38%) |
May 12, 2017 | 31.25 | 31.25 | 28.75 | 29.38 | 2,251 | -3.12(-9.62%) |
May 11, 2017 | 31.25 | 32.50 | 31.25 | 32.50 | 4,018 | +2.50(+8.33%) |
May 10, 2017 | 32.50 | 32.50 | 28.75 | 30.00 | 9,884 | -1.25(-4.00%) |
May 09, 2017 | 35.00 | 35.00 | 31.25 | 31.25 | 11,200 | -3.75(-10.71%) |
May 08, 2017 | 40.00 | 40.00 | 33.75 | 35.00 | 6,913 | -2.50(-6.67%) |
May 05, 2017 | 38.75 | 38.75 | 36.25 | 37.50 | 5,049 | +0.00(+0.00%) |
May 04, 2017 | 35.00 | 41.25 | 35.00 | 37.50 | 16,255 | +2.50(+7.14%) |
May 03, 2017 | 35.00 | 35.00 | 33.75 | 35.00 | 2,657 | +0.00(+0.00%) |
May 02, 2017 | 36.25 | 37.50 | 32.50 | 35.00 | 10,766 | -1.88(-5.08%) |
May 01, 2017 | 37.50 | 37.50 | 36.25 | 36.88 | 4,332 | +0.00(+0.00%) |
Apr 28, 2017 | 37.50 | 38.75 | 36.25 | 36.88 | 4,710 | +0.62(+1.72%) |
Apr 27, 2017 | 42.50 | 42.50 | 36.25 | 36.25 | 16,279 | -5.00(-12.12%) |
Apr 26, 2017 | 42.50 | 45.00 | 41.25 | 41.25 | 5,661 | -1.25(-2.94%) |
Apr 25, 2017 | 43.75 | 46.25 | 42.50 | 42.50 | 5,657 | -1.25(-2.86%) |
Apr 24, 2017 | 45.00 | 46.25 | 43.75 | 43.75 | 3,484 | -1.25(-2.78%) |
Apr 21, 2017 | 47.50 | 47.50 | 45.00 | 45.00 | 4,934 | -1.25(-2.70%) |
Apr 20, 2017 | 47.50 | 48.75 | 46.25 | 46.25 | 6,373 | -2.50(-5.13%) |
Apr 19, 2017 | 50.00 | 50.00 | 47.50 | 48.75 | 3,427 | -1.25(-2.50%) |
Apr 18, 2017 | 51.25 | 51.25 | 50.00 | 50.00 | 2,163 | -1.25(-2.44%) |
Apr 17, 2017 | 50.00 | 51.25 | 50.00 | 51.25 | 1,095 | +0.00(+0.00%) |
Apr 13, 2017 | 48.75 | 51.25 | 48.75 | 51.25 | 810 | +2.50(+5.13%) |
Apr 12, 2017 | 47.50 | 51.25 | 47.50 | 48.75 | 2,154 | +0.00(+0.00%) |
Apr 11, 2017 | 47.52 | 48.75 | 47.50 | 48.75 | 2,082 | +1.25(+2.63%) |
Apr 10, 2017 | 48.75 | 48.75 | 47.50 | 47.50 | 687 | -1.25(-2.56%) |
Apr 07, 2017 | 51.25 | 51.25 | 47.50 | 48.75 | 1,043 | +0.00(+0.00%) |
Apr 06, 2017 | 51.25 | 51.25 | 47.50 | 48.75 | 5,057 | +1.25(+2.63%) |
Apr 05, 2017 | 47.50 | 48.75 | 47.50 | 47.50 | 1,475 | +0.00(+0.00%) |
Apr 04, 2017 | 50.00 | 51.25 | 47.50 | 47.50 | 4,640 | -3.75(-7.32%) |
Apr 03, 2017 | 50.00 | 51.25 | 50.00 | 51.25 | 1,955 | -1.25(-2.38%) |
Mar 31, 2017 | 50.00 | 56.25 | 50.00 | 52.50 | 5,808 | +1.25(+2.44%) |
Mar 30, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 686 | +0.00(+0.00%) |
Mar 29, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 2,173 | +0.00(+0.00%) |
Mar 28, 2017 | 51.25 | 51.25 | 50.00 | 51.25 | 1,070 | +0.00(+0.00%) |
Mar 27, 2017 | 47.50 | 51.25 | 46.25 | 51.25 | 4,959 | +2.50(+5.13%) |
Mar 24, 2017 | 47.50 | 48.75 | 46.25 | 48.75 | 1,269 | +1.88(+4.00%) |
Mar 23, 2017 | 46.25 | 48.75 | 46.25 | 46.88 | 1,014 | -0.62(-1.32%) |
Mar 22, 2017 | 47.50 | 48.75 | 46.25 | 47.50 | 1,730 | -1.25(-2.56%) |
Mar 21, 2017 | 50.00 | 50.00 | 46.25 | 48.75 | 3,129 | -0.62(-1.27%) |
Mar 20, 2017 | 48.75 | 50.00 | 48.75 | 49.38 | 1,629 | +0.62(+1.28%) |
Mar 17, 2017 | 48.75 | 50.00 | 47.50 | 48.75 | 1,484 | +0.00(+0.00%) |
Mar 16, 2017 | 50.00 | 50.00 | 47.50 | 48.75 | 1,653 | +0.00(+0.00%) |
Mar 15, 2017 | 49.38 | 49.38 | 47.47 | 48.75 | 6,168 | +0.00(+0.00%) |
Mar 14, 2017 | 50.00 | 51.25 | 48.75 | 48.75 | 967 | -1.88(-3.70%) |
Mar 13, 2017 | 50.00 | 51.25 | 49.17 | 50.62 | 1,904 | +1.88(+3.85%) |
Mar 10, 2017 | 51.25 | 51.25 | 48.75 | 48.75 | 1,745 | -2.50(-4.88%) |
Mar 09, 2017 | 48.75 | 51.25 | 48.75 | 51.25 | 1,307 | +2.50(+5.13%) |
Mar 08, 2017 | 50.00 | 50.00 | 48.75 | 48.75 | 3,399 | -1.25(-2.50%) |
Mar 07, 2017 | 50.00 | 51.25 | 50.00 | 50.00 | 2,267 | -1.25(-2.44%) |
Mar 06, 2017 | 52.50 | 53.66 | 50.00 | 51.25 | 3,787 | -1.25(-2.38%) |
Mar 03, 2017 | 52.70 | 53.75 | 52.50 | 52.50 | 2,787 | -1.25(-2.33%) |
Mar 02, 2017 | 53.75 | 55.00 | 52.50 | 53.75 | 3,274 | +0.00(+0.00%) |
Mar 01, 2017 | 57.50 | 57.50 | 53.75 | 53.75 | 3,905 | -3.75(-6.52%) |
Feb 28, 2017 | 57.50 | 57.50 | 56.25 | 57.50 | 2,053 | +1.25(+2.22%) |
Feb 27, 2017 | 57.50 | 57.50 | 56.25 | 56.25 | 3,464 | -1.25(-2.17%) |
Feb 24, 2017 | 56.25 | 57.50 | 56.25 | 57.50 | 12,191 | +1.25(+2.22%) |
Feb 23, 2017 | 57.50 | 63.75 | 53.75 | 56.25 | 47,865 | -2.50(-4.26%) |
Feb 22, 2017 | 58.75 | 60.00 | 53.75 | 58.75 | 5,321 | +1.25(+2.17%) |
Feb 21, 2017 | 62.50 | 62.50 | 56.25 | 57.50 | 10,342 | -5.00(-8.00%) |
Feb 17, 2017 | 62.50 | 62.50 | 62.50 | 0 | +5.00(+8.70%) | |
Feb 16, 2017 | 51.25 | 57.50 | 51.25 | 57.50 | 8,220 | +6.88(+13.58%) |
Feb 15, 2017 | 51.25 | 55.00 | 50.00 | 50.62 | 10,988 | +0.62(+1.25%) |
Feb 14, 2017 | 50.00 | 51.25 | 48.75 | 50.00 | 5,988 | +1.25(+2.56%) |
Feb 13, 2017 | 50.00 | 51.25 | 48.75 | 48.75 | 2,639 | +0.00(+0.00%) |
Feb 10, 2017 | 51.25 | 52.50 | 48.75 | 48.75 | 5,731 | -2.50(-4.88%) |
Feb 09, 2017 | 51.25 | 52.48 | 50.00 | 51.25 | 2,559 | +0.00(+0.00%) |
Feb 08, 2017 | 55.00 | 56.17 | 51.25 | 51.25 | 2,527 | -2.50(-4.65%) |
Feb 07, 2017 | 53.75 | 53.75 | 50.00 | 53.75 | 5,452 | +0.00(+0.00%) |
Feb 06, 2017 | 56.25 | 56.26 | 52.50 | 53.75 | 1,564 | -2.50(-4.44%) |
Feb 03, 2017 | 52.50 | 56.25 | 52.50 | 56.25 | 3,275 | +3.75(+7.14%) |
Feb 02, 2017 | 51.25 | 52.50 | 50.00 | 52.50 | 2,129 | +2.50(+5.00%) |
Feb 01, 2017 | 52.50 | 53.75 | 50.00 | 50.00 | 3,607 | -3.75(-6.98%) |
Jan 31, 2017 | 51.25 | 53.75 | 50.00 | 53.75 | 4,475 | +0.00(+0.00%) |
Jan 30, 2017 | 58.75 | 58.75 | 48.75 | 53.75 | 11,593 | -3.75(-6.52%) |
Jan 27, 2017 | 58.75 | 58.75 | 56.25 | 57.50 | 2,446 | +0.00(+0.00%) |
Jan 26, 2017 | 61.25 | 62.50 | 57.50 | 57.50 | 4,985 | -3.75(-6.12%) |
Jan 25, 2017 | 60.00 | 61.25 | 58.75 | 61.25 | 3,743 | +1.25(+2.08%) |
Jan 24, 2017 | 61.25 | 62.50 | 60.00 | 60.00 | 2,724 | -1.25(-2.04%) |
Jan 23, 2017 | 66.25 | 66.25 | 58.12 | 61.25 | 10,104 | -3.75(-5.77%) |
Jan 20, 2017 | 67.50 | 67.50 | 65.00 | 65.00 | 3,947 | -1.25(-1.89%) |
Jan 19, 2017 | 66.25 | 67.50 | 66.25 | 66.25 | 5,044 | -1.25(-1.85%) |
Jan 18, 2017 | 66.25 | 67.50 | 66.25 | 67.50 | 2,449 | +2.50(+3.85%) |
Jan 17, 2017 | 66.25 | 67.50 | 65.00 | 65.00 | 6,258 | +0.00(+0.00%) |
Jan 13, 2017 | 65.00 | 65.00 | 65.00 | 0 | -3.75(-5.45%) | |
Jan 12, 2017 | 68.75 | 70.00 | 68.75 | 68.75 | 4,519 | +0.00(+0.00%) |
Jan 11, 2017 | 70.00 | 70.00 | 68.75 | 68.75 | 4,694 | -1.25(-1.79%) |
Jan 10, 2017 | 71.25 | 72.50 | 68.75 | 70.00 | 7,764 | +0.00(+0.00%) |
Jan 09, 2017 | 71.25 | 73.75 | 68.75 | 70.00 | 20,915 | -6.25(-8.20%) |
Jan 06, 2017 | 75.00 | 90.00 | 72.50 | 76.25 | 87,230 | +0.00(+0.00%) |
Jan 05, 2017 | 78.75 | 79.91 | 76.25 | 76.25 | 5,531 | -1.88(-2.40%) |
Jan 04, 2017 | 76.25 | 78.75 | 75.00 | 78.12 | 4,718 | +3.12(+4.17%) |
Jan 03, 2017 | 72.50 | 75.00 | 71.25 | 75.00 | 5,894 | +5.00(+7.14%) |
Dec 30, 2016 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 71.25 | 72.50 | 70.00 | 70.00 | 2,335 | -2.50(-3.45%) |
Dec 28, 2016 | 75.00 | 76.25 | 71.25 | 72.50 | 2,763 | +0.00(+0.00%) |
Dec 27, 2016 | 76.25 | 76.25 | 72.50 | 72.50 | 3,783 | -2.50(-3.33%) |
Dec 23, 2016 | 75.00 | 75.00 | 75.00 | 0 | +2.50(+3.45%) | |
Dec 22, 2016 | 75.00 | 75.00 | 70.00 | 72.50 | 7,068 | -1.25(-1.69%) |
Dec 21, 2016 | 77.50 | 77.50 | 73.75 | 73.75 | 4,670 | -1.25(-1.67%) |
Dec 20, 2016 | 77.50 | 79.48 | 73.75 | 75.00 | 18,632 | -1.25(-1.64%) |
Dec 19, 2016 | 72.50 | 76.25 | 72.50 | 76.25 | 15,304 | +6.25(+8.93%) |
Dec 16, 2016 | 71.25 | 72.50 | 70.00 | 70.00 | 4,020 | +1.25(+1.82%) |
Dec 15, 2016 | 70.00 | 70.62 | 68.75 | 68.75 | 2,868 | -2.50(-3.51%) |
Dec 14, 2016 | 67.50 | 71.25 | 67.50 | 71.25 | 3,135 | +2.50(+3.64%) |
Dec 13, 2016 | 75.00 | 75.00 | 67.50 | 68.75 | 5,717 | -6.25(-8.33%) |
Dec 12, 2016 | 73.75 | 77.50 | 73.75 | 75.00 | 3,326 | +1.25(+1.69%) |
Dec 09, 2016 | 75.00 | 76.25 | 72.50 | 73.75 | 5,600 | +0.00(+0.00%) |
Dec 08, 2016 | 70.00 | 75.00 | 70.00 | 73.75 | 5,209 | +2.50(+3.51%) |
Dec 07, 2016 | 70.00 | 78.75 | 70.00 | 71.25 | 15,467 | +0.00(+0.00%) |
Dec 06, 2016 | 70.00 | 72.50 | 68.75 | 71.25 | 4,465 | +1.25(+1.79%) |
Dec 05, 2016 | 68.75 | 70.00 | 67.59 | 70.00 | 3,113 | +2.50(+3.70%) |
Dec 02, 2016 | 66.25 | 68.75 | 66.25 | 67.50 | 3,110 | +0.00(+0.00%) |
Dec 01, 2016 | 67.50 | 68.75 | 66.25 | 67.50 | 4,687 | -1.25(-1.82%) |
Nov 30, 2016 | 68.75 | 70.00 | 67.50 | 68.75 | 2,617 | +0.00(+0.00%) |
Nov 29, 2016 | 68.75 | 70.00 | 67.50 | 68.75 | 2,898 | -2.50(-3.51%) |
Nov 28, 2016 | 68.75 | 71.25 | 67.50 | 71.25 | 3,847 | +3.75(+5.56%) |
Nov 25, 2016 | 67.50 | 67.50 | 66.25 | 67.50 | 1,221 | +1.25(+1.89%) |
Nov 23, 2016 | 66.25 | 66.25 | 66.25 | 0 | -3.75(-5.36%) | |
Nov 22, 2016 | 67.50 | 72.50 | 66.25 | 70.00 | 10,856 | +3.75(+5.66%) |
Nov 21, 2016 | 67.50 | 67.50 | 66.25 | 66.25 | 3,948 | +0.00(+0.00%) |
Nov 18, 2016 | 70.00 | 70.00 | 66.25 | 66.25 | 8,031 | -3.75(-5.36%) |
Nov 17, 2016 | 73.75 | 75.00 | 70.00 | 70.00 | 6,328 | -2.50(-3.45%) |
Nov 16, 2016 | 68.75 | 75.00 | 68.75 | 72.50 | 11,045 | +3.75(+5.45%) |
Nov 15, 2016 | 70.00 | 71.25 | 68.75 | 68.75 | 5,576 | -1.25(-1.79%) |
Nov 14, 2016 | 65.00 | 73.75 | 65.00 | 70.00 | 14,629 | +3.75(+5.66%) |
Nov 11, 2016 | 66.25 | 68.12 | 65.00 | 66.25 | 5,469 | +1.25(+1.92%) |
Nov 10, 2016 | 67.50 | 67.50 | 63.75 | 65.00 | 5,760 | -1.25(-1.89%) |
Nov 09, 2016 | 65.00 | 67.50 | 65.00 | 66.25 | 4,533 | -1.25(-1.85%) |
Nov 08, 2016 | 67.50 | 68.75 | 65.00 | 67.50 | 3,014 | -1.25(-1.82%) |
Nov 07, 2016 | 70.00 | 70.00 | 67.50 | 68.75 | 6,211 | +1.25(+1.85%) |
Nov 04, 2016 | 70.00 | 71.25 | 65.03 | 67.50 | 3,406 | -1.25(-1.82%) |
Nov 03, 2016 | 75.00 | 75.00 | 66.25 | 68.75 | 7,660 | -1.25(-1.79%) |
Nov 02, 2016 | 65.00 | 73.75 | 63.75 | 70.00 | 16,795 | +4.06(+6.17%) |
Nov 01, 2016 | 81.25 | 81.25 | 63.75 | 65.94 | 49,687 | -15.31(-18.85%) |
Oct 31, 2016 | 75.00 | 81.25 | 73.75 | 81.25 | 48,892 | +6.25(+8.33%) |
Oct 28, 2016 | 78.75 | 80.00 | 72.50 | 75.00 | 21,253 | -5.00(-6.25%) |
Oct 27, 2016 | 90.00 | 90.00 | 77.50 | 80.00 | 87,847 | -31.25(-28.09%) |
Oct 26, 2016 | 125.00 | 130.00 | 110.00 | 111.25 | 16,629 | -15.00(-11.88%) |
Oct 25, 2016 | 136.25 | 142.12 | 126.25 | 126.25 | 4,229 | -8.75(-6.48%) |
Oct 24, 2016 | 131.25 | 137.51 | 128.75 | 135.00 | 2,547 | +3.75(+2.86%) |
Oct 21, 2016 | 140.00 | 140.00 | 131.25 | 131.25 | 2,476 | -7.50(-5.41%) |
Oct 20, 2016 | 143.75 | 143.75 | 138.75 | 138.75 | 821 | -3.75(-2.63%) |
Oct 19, 2016 | 139.19 | 143.74 | 138.75 | 142.50 | 601 | +0.00(+0.00%) |
Oct 18, 2016 | 141.25 | 143.75 | 140.00 | 142.50 | 556 | +3.75(+2.70%) |
Oct 17, 2016 | 138.75 | 141.25 | 138.75 | 138.75 | 1,015 | +0.00(+0.00%) |
Oct 14, 2016 | 141.68 | 142.25 | 138.75 | 138.75 | 1,612 | -2.50(-1.77%) |
Oct 13, 2016 | 149.50 | 149.50 | 141.00 | 141.25 | 2,215 | -8.00(-5.36%) |
Oct 12, 2016 | 150.00 | 153.00 | 146.75 | 149.25 | 1,776 | -0.75(-0.50%) |
Oct 11, 2016 | 155.00 | 155.00 | 149.50 | 150.00 | 1,226 | -4.00(-2.60%) |
Oct 10, 2016 | 147.75 | 154.75 | 147.75 | 154.00 | 5,641 | +4.50(+3.01%) |
Oct 07, 2016 | 147.50 | 149.50 | 146.50 | 149.50 | 1,011 | +1.50(+1.01%) |
Oct 06, 2016 | 160.25 | 160.25 | 146.50 | 148.00 | 2,826 | -10.75(-6.77%) |
Oct 05, 2016 | 150.00 | 162.50 | 149.72 | 158.75 | 8,932 | +8.25(+5.48%) |
Oct 04, 2016 | 152.50 | 152.50 | 149.75 | 150.50 | 1,231 | -0.50(-0.33%) |
Oct 03, 2016 | 145.75 | 153.75 | 145.00 | 151.00 | 3,323 | +6.25(+4.32%) |
Sep 30, 2016 | 142.00 | 147.50 | 140.38 | 144.75 | 1,603 | +2.50(+1.76%) |
Sep 29, 2016 | 147.25 | 147.25 | 140.75 | 142.25 | 1,448 | -3.75(-2.57%) |
Sep 28, 2016 | 148.00 | 148.75 | 144.00 | 146.00 | 1,124 | +0.00(+0.00%) |
Sep 27, 2016 | 143.25 | 147.50 | 142.50 | 146.00 | 1,674 | +3.00(+2.10%) |
Sep 26, 2016 | 146.25 | 146.75 | 142.38 | 143.00 | 988 | -3.25(-2.22%) |
Sep 23, 2016 | 148.50 | 149.50 | 144.50 | 146.25 | 1,360 | -1.25(-0.85%) |
Sep 22, 2016 | 144.00 | 149.50 | 144.00 | 147.50 | 1,104 | +5.50(+3.87%) |
Sep 21, 2016 | 149.50 | 152.50 | 140.75 | 142.00 | 2,474 | -6.00(-4.05%) |
Sep 20, 2016 | 146.00 | 148.75 | 145.00 | 148.00 | 1,036 | +2.00(+1.37%) |
Sep 19, 2016 | 143.00 | 146.50 | 142.31 | 146.00 | 466 | +2.75(+1.92%) |
Sep 16, 2016 | 147.50 | 147.50 | 140.00 | 143.25 | 1,603 | -0.25(-0.17%) |
Sep 15, 2016 | 142.75 | 145.25 | 140.50 | 143.50 | 631 | +1.00(+0.70%) |
Sep 14, 2016 | 141.50 | 146.00 | 139.00 | 142.50 | 1,502 | +2.25(+1.60%) |
Sep 13, 2016 | 147.00 | 147.00 | 138.75 | 140.25 | 2,567 | -6.50(-4.43%) |
Sep 12, 2016 | 149.75 | 152.00 | 145.12 | 146.75 | 2,741 | -3.00(-2.00%) |
Sep 09, 2016 | 155.75 | 156.05 | 148.38 | 149.75 | 1,420 | -6.00(-3.85%) |
Sep 08, 2016 | 152.00 | 156.25 | 151.50 | 155.75 | 2,214 | +3.75(+2.47%) |
Sep 07, 2016 | 150.00 | 154.75 | 150.00 | 152.00 | 2,424 | +2.25(+1.50%) |
Sep 06, 2016 | 146.75 | 151.25 | 146.50 | 149.75 | 3,091 | +2.25(+1.53%) |
Sep 02, 2016 | 144.25 | 147.50 | 147.50 | 147.50 | 3,536 | +3.75(+2.61%) |
Sep 01, 2016 | 147.00 | 148.50 | 142.50 | 143.75 | 1,048 | -3.25(-2.21%) |
Aug 31, 2016 | 148.67 | 148.92 | 145.00 | 147.00 | 771 | -1.88(-1.26%) |
Aug 30, 2016 | 143.00 | 149.91 | 143.00 | 148.88 | 1,139 | +5.25(+3.66%) |
Aug 29, 2016 | 142.75 | 145.00 | 142.50 | 143.62 | 1,268 | -0.12(-0.09%) |
Aug 26, 2016 | 143.50 | 146.50 | 142.50 | 143.75 | 1,405 | -1.00(-0.69%) |
Aug 25, 2016 | 148.25 | 151.09 | 143.28 | 144.75 | 4,945 | -4.75(-3.18%) |
Aug 24, 2016 | 151.75 | 154.16 | 148.75 | 149.50 | 8,399 | -2.75(-1.81%) |
Aug 23, 2016 | 155.50 | 157.50 | 152.00 | 152.25 | 1,845 | -3.75(-2.40%) |
Aug 22, 2016 | 156.25 | 157.86 | 152.50 | 156.00 | 2,439 | +1.00(+0.65%) |
Aug 19, 2016 | 154.00 | 156.00 | 152.17 | 155.00 | 3,266 | -1.25(-0.80%) |
Aug 18, 2016 | 153.25 | 157.00 | 152.00 | 156.25 | 1,069 | +1.00(+0.64%) |
Aug 17, 2016 | 155.50 | 156.25 | 150.25 | 155.25 | 4,000 | -0.75(-0.48%) |
Aug 16, 2016 | 161.25 | 165.00 | 155.25 | 156.00 | 7,748 | -4.00(-2.50%) |
Aug 15, 2016 | 166.50 | 166.50 | 159.00 | 160.00 | 5,203 | -5.00(-3.03%) |
Aug 12, 2016 | 163.75 | 168.50 | 161.25 | 165.00 | 5,094 | +0.25(+0.15%) |
Aug 11, 2016 | 170.75 | 179.75 | 164.25 | 164.75 | 6,386 | -6.50(-3.80%) |
Aug 10, 2016 | 169.25 | 181.25 | 167.75 | 171.25 | 15,199 | +3.00(+1.78%) |
Aug 09, 2016 | 161.50 | 172.50 | 158.50 | 168.25 | 14,631 | +6.50(+4.02%) |
Aug 08, 2016 | 170.00 | 170.00 | 161.00 | 161.75 | 4,154 | -10.00(-5.82%) |
Aug 05, 2016 | 181.25 | 181.25 | 171.75 | 171.75 | 2,536 | -7.50(-4.18%) |
Aug 04, 2016 | 173.00 | 196.25 | 166.50 | 179.25 | 13,610 | +16.75(+10.31%) |
Aug 03, 2016 | 161.50 | 166.50 | 158.75 | 162.50 | 1,801 | +0.00(+0.00%) |
Aug 02, 2016 | 170.00 | 171.75 | 160.00 | 162.50 | 1,816 | -6.00(-3.56%) |
Aug 01, 2016 | 165.00 | 170.75 | 160.00 | 168.50 | 2,751 | +3.75(+2.28%) |
Jul 29, 2016 | 163.25 | 165.50 | 160.25 | 164.75 | 1,724 | +1.00(+0.61%) |
Jul 28, 2016 | 166.50 | 166.50 | 160.75 | 163.75 | 2,370 | -2.50(-1.50%) |
Jul 27, 2016 | 177.50 | 179.32 | 165.00 | 166.25 | 2,467 | -9.50(-5.41%) |
Jul 26, 2016 | 173.50 | 176.25 | 166.25 | 175.75 | 2,778 | +3.50(+2.03%) |
Jul 25, 2016 | 172.50 | 173.25 | 169.00 | 172.25 | 2,470 | +3.25(+1.92%) |
Jul 22, 2016 | 168.00 | 170.75 | 163.76 | 169.00 | 2,479 | +1.82(+1.09%) |
Jul 21, 2016 | 167.00 | 174.00 | 165.00 | 167.18 | 1,404 | +0.93(+0.56%) |
Jul 20, 2016 | 168.25 | 168.75 | 162.75 | 166.25 | 4,676 | -0.25(-0.15%) |
Jul 19, 2016 | 175.00 | 176.00 | 165.00 | 166.50 | 4,056 | -7.50(-4.31%) |
Jul 18, 2016 | 175.75 | 179.75 | 170.25 | 174.00 | 2,923 | -1.75(-1.00%) |
Jul 15, 2016 | 177.25 | 183.75 | 167.25 | 175.75 | 2,643 | +0.25(+0.14%) |
Jul 14, 2016 | 173.25 | 179.75 | 169.50 | 175.50 | 904 | +2.25(+1.30%) |
Jul 13, 2016 | 177.25 | 185.00 | 171.25 | 173.25 | 2,159 | -1.50(-0.86%) |
Jul 12, 2016 | 172.75 | 179.75 | 168.75 | 174.75 | 2,194 | +4.75(+2.79%) |
Jul 11, 2016 | 189.25 | 190.00 | 165.50 | 170.00 | 3,330 | -13.75(-7.48%) |
Jul 08, 2016 | 169.50 | 191.72 | 168.50 | 183.75 | 4,803 | +15.25(+9.05%) |
Jul 07, 2016 | 162.25 | 169.50 | 162.25 | 168.50 | 1,677 | +13.88(+8.97%) |
Jul 05, 2016 | 160.34 | 160.34 | 152.75 | 154.62 | 984 | -6.38(-3.96%) |
Jul 01, 2016 | 162.25 | 161.00 | 161.00 | 161.00 | 1,408 | -1.00(-0.62%) |
Jun 30, 2016 | 158.75 | 165.50 | 156.50 | 162.00 | 5,789 | +3.75(+2.37%) |
Jun 29, 2016 | 159.75 | 162.25 | 157.50 | 158.25 | 1,008 | +0.25(+0.16%) |
Jun 28, 2016 | 159.00 | 161.50 | 153.25 | 158.00 | 1,424 | +6.75(+4.46%) |
Jun 27, 2016 | 158.50 | 158.50 | 150.00 | 151.25 | 2,491 | -8.00(-5.02%) |
Jun 24, 2016 | 162.50 | 162.50 | 155.75 | 159.25 | 2,453 | -9.25(-5.49%) |
Jun 23, 2016 | 168.25 | 174.75 | 165.25 | 168.50 | 922 | +1.00(+0.60%) |
Jun 22, 2016 | 170.50 | 170.50 | 163.25 | 167.50 | 2,001 | -3.75(-2.19%) |
Jun 21, 2016 | 180.75 | 180.75 | 169.50 | 171.25 | 1,901 | -8.00(-4.46%) |
Jun 20, 2016 | 175.00 | 180.00 | 165.00 | 179.25 | 3,345 | +7.50(+4.37%) |
Jun 17, 2016 | 163.75 | 174.25 | 163.75 | 171.75 | 2,816 | +8.25(+5.05%) |
Jun 16, 2016 | 162.00 | 166.75 | 162.00 | 163.50 | 1,489 | -0.25(-0.15%) |
Jun 15, 2016 | 164.00 | 169.25 | 163.75 | 163.75 | 1,134 | -0.25(-0.15%) |
Jun 14, 2016 | 162.00 | 165.50 | 161.50 | 164.00 | 1,945 | +0.75(+0.46%) |
Jun 13, 2016 | 164.50 | 169.72 | 160.25 | 163.25 | 1,895 | -1.75(-1.06%) |
Jun 10, 2016 | 171.50 | 182.50 | 165.00 | 165.00 | 12,383 | -7.25(-4.21%) |
Jun 09, 2016 | 172.50 | 174.75 | 171.25 | 172.25 | 998 | -2.75(-1.57%) |
Jun 08, 2016 | 187.25 | 187.25 | 166.50 | 175.00 | 8,709 | -12.00(-6.42%) |
Jun 07, 2016 | 192.50 | 200.00 | 182.54 | 187.00 | 4,918 | -5.00(-2.60%) |
Jun 06, 2016 | 198.50 | 198.50 | 186.00 | 192.00 | 4,650 | -6.50(-3.27%) |
Jun 03, 2016 | 196.75 | 201.50 | 195.25 | 198.50 | 2,469 | +1.50(+0.76%) |
Jun 02, 2016 | 189.75 | 200.50 | 189.75 | 197.00 | 4,644 | +5.75(+3.01%) |