Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 106.50 | 108.75 | 104.00 | 107.25 | 4,220 | +1.50(+1.42%) |
Jun 29, 2017 | 107.50 | 109.00 | 103.50 | 105.75 | 4,496 | -1.50(-1.40%) |
Jun 28, 2017 | 104.75 | 108.75 | 104.50 | 107.25 | 7,383 | +3.50(+3.37%) |
Jun 27, 2017 | 103.00 | 106.25 | 102.00 | 103.75 | 7,219 | +0.25(+0.24%) |
Jun 26, 2017 | 108.00 | 109.25 | 102.75 | 103.50 | 9,323 | -4.50(-4.17%) |
Jun 23, 2017 | 108.75 | 108.00 | 50,498 | +4.50(+4.35%) | ||
Jun 22, 2017 | 102.25 | 107.00 | 102.00 | 103.50 | 7,908 | +2.50(+2.48%) |
Jun 21, 2017 | 100.00 | 104.25 | 94.75 | 101.00 | 19,782 | -0.25(-0.25%) |
Jun 20, 2017 | 113.75 | 114.31 | 100.00 | 101.25 | 21,734 | -11.00(-9.80%) |
Jun 19, 2017 | 104.00 | 114.50 | 101.50 | 112.25 | 39,542 | +9.25(+8.98%) |
Jun 16, 2017 | 104.50 | 106.00 | 101.75 | 103.00 | 33,403 | -2.00(-1.90%) |
Jun 15, 2017 | 104.75 | 107.50 | 104.75 | 105.00 | 6,570 | +0.00(+0.00%) |
Jun 14, 2017 | 104.50 | 107.25 | 104.00 | 105.00 | 4,893 | -1.25(-1.18%) |
Jun 13, 2017 | 103.00 | 107.50 | 102.00 | 106.25 | 7,650 | +2.25(+2.16%) |
Jun 12, 2017 | 102.50 | 108.00 | 101.76 | 104.00 | 8,552 | +2.50(+2.46%) |
Jun 09, 2017 | 103.00 | 107.25 | 100.75 | 101.50 | 12,394 | -1.25(-1.22%) |
Jun 08, 2017 | 99.00 | 104.75 | 99.00 | 102.75 | 7,514 | +2.75(+2.75%) |
Jun 07, 2017 | 100.75 | 102.50 | 98.75 | 100.00 | 10,598 | +0.00(+0.00%) |
Jun 06, 2017 | 100.50 | 101.75 | 97.25 | 100.00 | 10,843 | -2.25(-2.20%) |
Jun 05, 2017 | 110.00 | 110.00 | 102.00 | 102.25 | 10,978 | -7.25(-6.62%) |
Jun 02, 2017 | 108.75 | 110.88 | 107.25 | 109.50 | 11,564 | -0.25(-0.23%) |
Jun 01, 2017 | 102.50 | 110.00 | 101.68 | 109.75 | 15,678 | +8.50(+8.40%) |
May 31, 2017 | 98.75 | 101.75 | 98.00 | 101.25 | 12,567 | +2.50(+2.53%) |
May 30, 2017 | 102.25 | 104.77 | 97.25 | 98.75 | 10,459 | -4.25(-4.13%) |
May 26, 2017 | 110.00 | 110.00 | 101.25 | 103.00 | 19,607 | -7.00(-6.36%) |
May 25, 2017 | 112.50 | 113.06 | 108.75 | 110.00 | 12,585 | -2.75(-2.44%) |
May 24, 2017 | 112.75 | 115.75 | 110.50 | 112.75 | 10,041 | -0.50(-0.44%) |
May 23, 2017 | 117.50 | 118.25 | 112.25 | 113.25 | 15,270 | -4.25(-3.62%) |
May 22, 2017 | 117.75 | 120.50 | 117.00 | 117.50 | 9,675 | +0.50(+0.43%) |
May 19, 2017 | 120.00 | 121.85 | 116.50 | 117.00 | 15,614 | -3.25(-2.70%) |
May 18, 2017 | 123.00 | 124.75 | 120.00 | 120.25 | 7,805 | -3.00(-2.43%) |
May 17, 2017 | 125.00 | 126.50 | 122.50 | 123.25 | 12,545 | -2.75(-2.18%) |
May 16, 2017 | 127.75 | 128.50 | 125.25 | 126.00 | 8,997 | -1.50(-1.18%) |
May 15, 2017 | 127.75 | 131.00 | 125.75 | 127.50 | 10,912 | +0.25(+0.20%) |
May 12, 2017 | 129.00 | 130.25 | 126.75 | 127.25 | 8,526 | -2.62(-2.02%) |
May 11, 2017 | 133.75 | 134.88 | 125.00 | 129.88 | 13,244 | -13.62(-9.49%) |
May 10, 2017 | 138.75 | 147.25 | 137.75 | 143.50 | 16,644 | +5.00(+3.61%) |
May 09, 2017 | 138.75 | 140.25 | 136.00 | 138.50 | 10,966 | +3.50(+2.59%) |
May 08, 2017 | 137.00 | 137.75 | 133.75 | 135.00 | 7,928 | -1.75(-1.28%) |
May 05, 2017 | 139.50 | 139.50 | 135.75 | 136.75 | 8,376 | -2.00(-1.44%) |
May 04, 2017 | 143.25 | 143.25 | 136.25 | 138.75 | 7,577 | -4.00(-2.80%) |
May 03, 2017 | 141.75 | 145.00 | 139.25 | 142.75 | 10,222 | +0.25(+0.18%) |
May 02, 2017 | 147.50 | 147.75 | 141.00 | 142.50 | 6,095 | -4.50(-3.06%) |
May 01, 2017 | 140.75 | 149.50 | 140.25 | 147.00 | 8,799 | +6.50(+4.63%) |
Apr 28, 2017 | 140.25 | 141.25 | 137.12 | 140.50 | 8,410 | +0.00(+0.00%) |
Apr 27, 2017 | 141.50 | 142.50 | 138.50 | 140.50 | 5,470 | -0.50(-0.35%) |
Apr 26, 2017 | 137.50 | 141.25 | 137.00 | 141.00 | 15,614 | +3.50(+2.55%) |
Apr 25, 2017 | 136.25 | 142.75 | 135.75 | 137.50 | 12,352 | +1.50(+1.10%) |
Apr 24, 2017 | 134.75 | 137.38 | 129.50 | 136.00 | 7,958 | +3.75(+2.84%) |
Apr 21, 2017 | 135.75 | 137.50 | 128.75 | 132.25 | 9,175 | -4.25(-3.11%) |
Apr 20, 2017 | 136.25 | 140.00 | 133.50 | 136.50 | 10,566 | +0.25(+0.18%) |
Apr 19, 2017 | 135.00 | 141.00 | 135.00 | 136.25 | 7,790 | +1.50(+1.11%) |
Apr 18, 2017 | 130.75 | 135.00 | 130.00 | 134.75 | 5,650 | +3.00(+2.28%) |
Apr 17, 2017 | 129.50 | 132.00 | 129.00 | 131.75 | 3,807 | +2.25(+1.74%) |
Apr 13, 2017 | 128.75 | 133.00 | 127.00 | 129.50 | 6,100 | +1.00(+0.78%) |
Apr 12, 2017 | 131.75 | 133.50 | 127.75 | 128.50 | 5,694 | +0.50(+0.39%) |
Apr 11, 2017 | 127.75 | 131.00 | 126.50 | 128.00 | 6,334 | -0.75(-0.58%) |
Apr 10, 2017 | 129.00 | 131.75 | 127.75 | 128.75 | 7,239 | -0.75(-0.58%) |
Apr 07, 2017 | 125.00 | 131.10 | 124.75 | 129.50 | 8,482 | +4.25(+3.39%) |
Apr 06, 2017 | 123.75 | 125.75 | 120.75 | 125.25 | 6,216 | +1.75(+1.42%) |
Apr 05, 2017 | 123.75 | 127.75 | 121.40 | 123.50 | 11,692 | +0.50(+0.41%) |
Apr 04, 2017 | 126.25 | 128.50 | 120.00 | 123.00 | 10,375 | -3.75(-2.96%) |
Apr 03, 2017 | 130.25 | 133.25 | 126.50 | 126.75 | 6,525 | -3.75(-2.87%) |
Mar 31, 2017 | 128.75 | 132.75 | 125.75 | 130.50 | 6,905 | +1.25(+0.97%) |
Mar 30, 2017 | 128.25 | 130.00 | 126.25 | 129.25 | 5,969 | +0.75(+0.58%) |
Mar 29, 2017 | 126.00 | 131.00 | 125.50 | 128.50 | 7,025 | +2.75(+2.19%) |
Mar 28, 2017 | 130.00 | 131.50 | 124.75 | 125.75 | 9,459 | -4.75(-3.64%) |
Mar 27, 2017 | 119.25 | 131.00 | 119.25 | 130.50 | 8,792 | +9.00(+7.41%) |
Mar 24, 2017 | 118.75 | 124.25 | 118.75 | 121.50 | 7,452 | +3.25(+2.75%) |
Mar 23, 2017 | 114.75 | 124.50 | 114.75 | 118.25 | 9,285 | -2.75(-2.27%) |
Mar 22, 2017 | 122.75 | 123.75 | 118.25 | 121.00 | 10,839 | -1.75(-1.43%) |
Mar 21, 2017 | 121.00 | 125.00 | 119.00 | 122.75 | 19,170 | +0.50(+0.41%) |
Mar 20, 2017 | 127.25 | 128.75 | 120.50 | 122.25 | 14,366 | -5.25(-4.12%) |
Mar 17, 2017 | 136.25 | 138.50 | 126.75 | 127.50 | 47,927 | -9.50(-6.93%) |
Mar 16, 2017 | 133.25 | 138.00 | 131.50 | 137.00 | 14,724 | +3.50(+2.62%) |
Mar 15, 2017 | 128.50 | 134.75 | 128.50 | 133.50 | 10,583 | +5.25(+4.09%) |
Mar 14, 2017 | 128.25 | 131.38 | 124.75 | 128.25 | 7,901 | -1.50(-1.16%) |
Mar 13, 2017 | 128.75 | 130.75 | 125.25 | 129.75 | 9,990 | +0.75(+0.58%) |
Mar 10, 2017 | 124.75 | 137.25 | 124.75 | 129.00 | 24,137 | +6.00(+4.88%) |
Mar 09, 2017 | 117.00 | 125.25 | 115.77 | 123.00 | 12,571 | +6.00(+5.13%) |
Mar 08, 2017 | 113.25 | 119.25 | 111.25 | 117.00 | 13,346 | +4.50(+4.00%) |
Mar 07, 2017 | 117.75 | 117.81 | 108.75 | 112.50 | 18,461 | -6.25(-5.26%) |
Mar 06, 2017 | 122.50 | 123.75 | 117.50 | 118.75 | 17,298 | -4.50(-3.65%) |
Mar 03, 2017 | 126.25 | 128.75 | 120.75 | 123.25 | 18,404 | -2.00(-1.60%) |
Mar 02, 2017 | 128.75 | 130.50 | 125.00 | 125.25 | 14,743 | -3.75(-2.91%) |
Mar 01, 2017 | 128.75 | 130.00 | 124.25 | 129.00 | 18,346 | +3.25(+2.58%) |
Feb 28, 2017 | 130.50 | 130.50 | 124.50 | 125.75 | 25,759 | -4.50(-3.45%) |
Feb 27, 2017 | 135.00 | 137.25 | 130.00 | 130.25 | 12,014 | -4.50(-3.34%) |
Feb 24, 2017 | 128.75 | 137.00 | 128.75 | 134.75 | 18,329 | +5.25(+4.05%) |
Feb 23, 2017 | 140.00 | 140.00 | 128.00 | 129.50 | 26,197 | -9.25(-6.67%) |
Feb 22, 2017 | 142.25 | 144.50 | 135.50 | 138.75 | 21,058 | -3.50(-2.46%) |
Feb 21, 2017 | 150.25 | 150.25 | 139.50 | 142.25 | 36,661 | -5.50(-3.72%) |
Feb 17, 2017 | 147.75 | 147.75 | 147.75 | 0 | -0.50(-0.34%) | |
Feb 16, 2017 | 135.00 | 156.25 | 128.75 | 148.25 | 216,013 | -65.50(-30.64%) |
Feb 15, 2017 | 213.75 | 215.25 | 212.25 | 213.75 | 26,400 | -1.25(-0.58%) |
Feb 14, 2017 | 212.50 | 215.06 | 212.00 | 215.00 | 13,085 | +1.50(+0.70%) |
Feb 13, 2017 | 208.25 | 214.00 | 207.50 | 213.50 | 4,690 | +6.25(+3.02%) |
Feb 10, 2017 | 207.00 | 208.75 | 203.25 | 207.25 | 7,049 | +0.25(+0.12%) |
Feb 09, 2017 | 203.25 | 209.25 | 201.75 | 207.00 | 5,813 | +3.75(+1.85%) |
Feb 08, 2017 | 196.75 | 204.00 | 194.50 | 203.25 | 5,916 | +5.75(+2.91%) |
Feb 07, 2017 | 205.25 | 206.00 | 195.50 | 197.50 | 7,122 | -7.75(-3.78%) |
Feb 06, 2017 | 209.75 | 210.62 | 204.25 | 205.25 | 5,027 | -6.75(-3.18%) |
Feb 03, 2017 | 215.00 | 215.00 | 210.25 | 212.00 | 11,153 | -2.75(-1.28%) |
Feb 02, 2017 | 212.50 | 215.12 | 209.50 | 214.75 | 8,034 | +2.25(+1.06%) |
Feb 01, 2017 | 209.25 | 214.75 | 207.50 | 212.50 | 4,194 | +5.00(+2.41%) |
Jan 31, 2017 | 206.00 | 211.75 | 201.00 | 207.50 | 5,949 | +3.00(+1.47%) |
Jan 30, 2017 | 211.25 | 211.25 | 202.50 | 204.50 | 5,893 | -7.25(-3.42%) |
Jan 27, 2017 | 209.25 | 212.50 | 205.00 | 211.75 | 4,717 | +3.50(+1.68%) |
Jan 26, 2017 | 213.50 | 214.50 | 207.00 | 208.25 | 4,452 | -6.00(-2.80%) |
Jan 25, 2017 | 212.00 | 215.25 | 210.75 | 214.25 | 16,515 | +1.25(+0.59%) |
Jan 24, 2017 | 209.75 | 213.00 | 206.00 | 213.00 | 11,468 | +4.00(+1.91%) |
Jan 23, 2017 | 212.75 | 215.00 | 208.50 | 209.00 | 8,042 | -6.00(-2.79%) |
Jan 20, 2017 | 211.75 | 215.25 | 210.75 | 215.00 | 6,767 | +3.75(+1.78%) |
Jan 19, 2017 | 206.75 | 212.25 | 204.00 | 211.25 | 7,215 | +4.75(+2.30%) |
Jan 18, 2017 | 210.00 | 210.00 | 201.38 | 206.50 | 4,438 | -3.00(-1.43%) |
Jan 17, 2017 | 211.25 | 211.75 | 205.75 | 209.50 | 4,002 | -3.25(-1.53%) |
Jan 13, 2017 | 212.75 | 212.75 | 212.75 | 0 | +0.75(+0.35%) | |
Jan 12, 2017 | 211.50 | 215.00 | 206.75 | 212.00 | 3,722 | -1.25(-0.59%) |
Jan 11, 2017 | 214.75 | 216.50 | 208.25 | 213.25 | 5,082 | -1.50(-0.70%) |
Jan 10, 2017 | 214.25 | 218.00 | 212.50 | 214.75 | 7,096 | +0.00(+0.00%) |
Jan 09, 2017 | 211.50 | 218.00 | 208.12 | 214.75 | 7,048 | +3.00(+1.42%) |
Jan 06, 2017 | 214.00 | 214.50 | 209.25 | 211.75 | 5,555 | -1.25(-0.59%) |
Jan 05, 2017 | 207.75 | 215.25 | 206.75 | 213.00 | 9,479 | +5.25(+2.53%) |
Jan 04, 2017 | 196.00 | 211.50 | 195.33 | 207.75 | 8,993 | +12.75(+6.54%) |
Jan 03, 2017 | 206.25 | 207.50 | 192.75 | 195.00 | 12,949 | -7.50(-3.70%) |
Dec 30, 2016 | 202.50 | 202.50 | 202.50 | 0 | -5.50(-2.64%) | |
Dec 29, 2016 | 208.50 | 214.25 | 205.88 | 208.00 | 10,436 | +0.25(+0.12%) |
Dec 28, 2016 | 206.75 | 211.25 | 203.75 | 207.75 | 10,591 | -1.00(-0.48%) |
Dec 27, 2016 | 214.25 | 217.50 | 206.50 | 208.75 | 8,461 | -7.75(-3.58%) |
Dec 23, 2016 | 216.50 | 216.50 | 216.50 | 0 | +11.50(+5.61%) | |
Dec 22, 2016 | 203.00 | 209.00 | 200.25 | 205.00 | 12,117 | +1.50(+0.74%) |
Dec 21, 2016 | 208.75 | 209.25 | 200.00 | 203.50 | 10,577 | -5.75(-2.75%) |
Dec 20, 2016 | 217.50 | 220.50 | 208.25 | 209.25 | 9,022 | -7.25(-3.35%) |
Dec 19, 2016 | 221.75 | 224.62 | 216.25 | 216.50 | 9,369 | -4.25(-1.93%) |
Dec 16, 2016 | 225.00 | 226.75 | 220.00 | 220.75 | 13,511 | -3.50(-1.56%) |
Dec 15, 2016 | 221.00 | 226.00 | 218.12 | 224.25 | 8,520 | +3.75(+1.70%) |
Dec 14, 2016 | 222.25 | 226.50 | 216.75 | 220.50 | 7,516 | -2.25(-1.01%) |
Dec 13, 2016 | 224.25 | 231.50 | 221.25 | 222.75 | 10,466 | +0.25(+0.11%) |
Dec 12, 2016 | 224.75 | 229.25 | 218.75 | 222.50 | 9,799 | -4.25(-1.87%) |
Dec 09, 2016 | 233.50 | 236.75 | 225.25 | 226.75 | 9,916 | -5.25(-2.26%) |
Dec 08, 2016 | 225.25 | 235.25 | 221.00 | 232.00 | 11,947 | +7.50(+3.34%) |
Dec 07, 2016 | 222.00 | 225.00 | 216.25 | 224.50 | 5,628 | +0.75(+0.34%) |
Dec 06, 2016 | 219.25 | 224.75 | 213.00 | 223.75 | 6,629 | +6.50(+2.99%) |
Dec 05, 2016 | 221.25 | 226.25 | 212.00 | 217.25 | 7,590 | -2.25(-1.03%) |
Dec 02, 2016 | 220.50 | 227.00 | 215.25 | 219.50 | 8,811 | -0.50(-0.23%) |
Dec 01, 2016 | 225.00 | 229.75 | 217.25 | 220.00 | 8,716 | -4.50(-2.00%) |
Nov 30, 2016 | 221.50 | 227.00 | 220.19 | 224.50 | 7,214 | +3.00(+1.35%) |
Nov 29, 2016 | 222.50 | 225.50 | 220.00 | 221.50 | 4,049 | -0.25(-0.11%) |
Nov 28, 2016 | 229.00 | 229.00 | 221.00 | 221.75 | 6,499 | -9.00(-3.90%) |
Nov 25, 2016 | 226.25 | 231.25 | 223.00 | 230.75 | 2,940 | +3.50(+1.54%) |
Nov 23, 2016 | 227.25 | 227.25 | 227.25 | 0 | +3.75(+1.68%) | |
Nov 22, 2016 | 226.00 | 226.00 | 216.25 | 223.50 | 6,323 | -1.75(-0.78%) |
Nov 21, 2016 | 232.75 | 234.50 | 219.50 | 225.25 | 8,177 | -7.25(-3.12%) |
Nov 18, 2016 | 232.50 | 239.75 | 226.25 | 232.50 | 17,103 | +0.00(+0.00%) |
Nov 17, 2016 | 227.25 | 234.88 | 226.75 | 232.50 | 10,551 | +7.00(+3.10%) |
Nov 16, 2016 | 227.50 | 231.00 | 224.50 | 225.50 | 11,915 | -3.00(-1.31%) |
Nov 15, 2016 | 232.00 | 234.25 | 227.75 | 228.50 | 9,098 | -2.75(-1.19%) |
Nov 14, 2016 | 248.75 | 251.04 | 228.75 | 231.25 | 16,569 | -13.00(-5.32%) |
Nov 11, 2016 | 239.00 | 254.00 | 236.23 | 244.25 | 16,125 | +5.25(+2.20%) |
Nov 10, 2016 | 230.50 | 248.47 | 230.50 | 239.00 | 25,468 | +11.50(+5.05%) |
Nov 09, 2016 | 207.75 | 230.50 | 206.25 | 227.50 | 21,543 | +17.00(+8.08%) |
Nov 08, 2016 | 212.25 | 216.50 | 207.25 | 210.50 | 13,844 | -3.25(-1.52%) |
Nov 07, 2016 | 232.50 | 234.63 | 212.50 | 213.75 | 29,735 | -13.50(-5.94%) |
Nov 04, 2016 | 180.75 | 239.50 | 176.25 | 227.25 | 87,631 | +57.50(+33.87%) |
Nov 03, 2016 | 175.00 | 179.75 | 166.50 | 169.75 | 22,208 | -4.75(-2.72%) |
Nov 02, 2016 | 184.75 | 185.25 | 173.75 | 174.50 | 13,454 | -11.50(-6.18%) |
Nov 01, 2016 | 191.25 | 191.75 | 182.75 | 186.00 | 8,811 | -4.75(-2.49%) |
Oct 31, 2016 | 191.25 | 191.75 | 183.75 | 190.75 | 10,971 | -0.75(-0.39%) |
Oct 28, 2016 | 195.00 | 197.12 | 188.69 | 191.50 | 9,472 | -6.00(-3.04%) |
Oct 27, 2016 | 207.00 | 207.00 | 197.12 | 197.50 | 9,669 | -6.75(-3.30%) |
Oct 26, 2016 | 208.50 | 208.50 | 203.25 | 204.25 | 7,135 | -6.00(-2.85%) |
Oct 25, 2016 | 216.00 | 221.50 | 209.00 | 210.25 | 6,266 | -7.00(-3.22%) |
Oct 24, 2016 | 223.50 | 225.39 | 213.75 | 217.25 | 10,861 | -3.75(-1.70%) |
Oct 21, 2016 | 218.00 | 222.75 | 215.00 | 221.00 | 11,844 | +0.00(+0.00%) |
Oct 20, 2016 | 235.00 | 235.00 | 214.25 | 221.00 | 10,419 | +0.75(+0.34%) |
Oct 19, 2016 | 230.00 | 230.00 | 217.25 | 220.25 | 12,000 | -8.50(-3.72%) |
Oct 18, 2016 | 224.50 | 230.00 | 219.25 | 228.75 | 11,646 | +7.75(+3.51%) |
Oct 17, 2016 | 213.00 | 221.75 | 208.75 | 221.00 | 10,708 | +6.50(+3.03%) |
Oct 14, 2016 | 222.50 | 222.75 | 208.75 | 214.50 | 19,159 | -6.25(-2.83%) |
Oct 13, 2016 | 229.75 | 231.25 | 216.75 | 220.75 | 24,467 | -12.25(-5.26%) |
Oct 12, 2016 | 249.00 | 249.45 | 232.50 | 233.00 | 13,789 | -17.00(-6.80%) |
Oct 11, 2016 | 268.75 | 268.75 | 248.75 | 250.00 | 13,483 | -21.00(-7.75%) |
Oct 10, 2016 | 259.75 | 273.25 | 259.75 | 271.00 | 7,934 | +13.75(+5.34%) |
Oct 07, 2016 | 259.75 | 261.25 | 252.00 | 257.25 | 11,775 | -2.50(-0.96%) |
Oct 06, 2016 | 253.50 | 261.12 | 252.50 | 259.75 | 12,964 | +6.75(+2.67%) |
Oct 05, 2016 | 244.00 | 262.00 | 240.25 | 253.00 | 15,778 | +9.25(+3.79%) |
Oct 04, 2016 | 246.25 | 250.75 | 243.50 | 243.75 | 8,733 | -1.25(-0.51%) |
Oct 03, 2016 | 249.00 | 252.24 | 240.12 | 245.00 | 15,835 | -3.00(-1.21%) |
Sep 30, 2016 | 229.50 | 250.00 | 228.50 | 248.00 | 14,677 | +18.25(+7.94%) |
Sep 29, 2016 | 238.25 | 240.75 | 226.38 | 229.75 | 12,417 | -8.75(-3.67%) |
Sep 28, 2016 | 241.75 | 243.72 | 236.22 | 238.50 | 11,871 | -3.00(-1.24%) |
Sep 27, 2016 | 228.75 | 242.50 | 227.62 | 241.50 | 9,925 | +11.75(+5.11%) |
Sep 26, 2016 | 235.25 | 236.00 | 229.00 | 229.75 | 10,128 | -8.50(-3.57%) |
Sep 23, 2016 | 243.25 | 247.50 | 236.25 | 238.25 | 4,682 | -6.50(-2.66%) |
Sep 22, 2016 | 234.00 | 245.00 | 232.88 | 244.75 | 9,934 | +12.00(+5.16%) |
Sep 21, 2016 | 235.00 | 237.56 | 225.00 | 232.75 | 9,492 | -2.75(-1.17%) |
Sep 20, 2016 | 236.00 | 237.50 | 228.50 | 235.50 | 9,696 | +2.50(+1.07%) |
Sep 19, 2016 | 247.25 | 247.25 | 230.00 | 233.00 | 22,135 | -8.75(-3.62%) |
Sep 16, 2016 | 218.75 | 245.75 | 218.25 | 241.75 | 65,075 | +26.50(+12.31%) |
Sep 15, 2016 | 204.25 | 217.12 | 203.25 | 215.25 | 7,157 | +10.75(+5.26%) |
Sep 14, 2016 | 205.50 | 208.75 | 202.00 | 204.50 | 7,475 | -1.00(-0.49%) |
Sep 13, 2016 | 212.75 | 216.00 | 203.50 | 205.50 | 10,967 | -8.75(-4.08%) |
Sep 12, 2016 | 208.75 | 216.00 | 206.25 | 214.25 | 11,340 | +4.75(+2.27%) |
Sep 09, 2016 | 216.25 | 218.75 | 208.25 | 209.50 | 13,201 | -11.25(-5.10%) |
Sep 08, 2016 | 211.25 | 221.50 | 211.00 | 220.75 | 8,377 | +7.75(+3.64%) |
Sep 07, 2016 | 215.75 | 221.75 | 208.25 | 213.00 | 10,401 | -6.25(-2.85%) |
Sep 06, 2016 | 204.00 | 229.25 | 204.00 | 219.25 | 18,792 | +16.50(+8.14%) |
Sep 02, 2016 | 200.75 | 202.75 | 202.75 | 202.75 | 6,076 | +3.25(+1.63%) |
Sep 01, 2016 | 201.00 | 202.50 | 194.50 | 199.50 | 4,520 | -1.00(-0.50%) |
Aug 31, 2016 | 197.00 | 202.75 | 192.60 | 200.50 | 6,222 | +3.75(+1.91%) |
Aug 30, 2016 | 199.75 | 210.25 | 196.50 | 196.75 | 10,189 | -3.50(-1.75%) |
Aug 29, 2016 | 192.25 | 203.00 | 190.25 | 200.25 | 6,360 | +8.25(+4.30%) |
Aug 26, 2016 | 196.50 | 202.75 | 188.75 | 192.00 | 16,805 | -4.75(-2.41%) |
Aug 25, 2016 | 202.50 | 206.75 | 195.50 | 196.75 | 10,236 | -6.00(-2.96%) |
Aug 24, 2016 | 211.50 | 215.75 | 202.75 | 202.75 | 8,570 | -8.50(-4.02%) |
Aug 23, 2016 | 210.50 | 216.18 | 210.00 | 211.25 | 6,582 | +2.00(+0.96%) |
Aug 22, 2016 | 210.25 | 211.75 | 206.12 | 209.25 | 4,172 | -0.75(-0.36%) |
Aug 19, 2016 | 212.25 | 216.00 | 205.75 | 210.00 | 8,805 | -3.00(-1.41%) |
Aug 18, 2016 | 210.25 | 215.25 | 207.50 | 213.00 | 9,877 | +3.00(+1.43%) |
Aug 17, 2016 | 216.75 | 218.75 | 209.50 | 210.00 | 9,736 | -6.00(-2.78%) |
Aug 16, 2016 | 228.00 | 229.50 | 213.53 | 216.00 | 20,516 | -12.00(-5.26%) |
Aug 15, 2016 | 205.25 | 236.00 | 204.75 | 228.00 | 38,261 | +23.50(+11.49%) |
Aug 12, 2016 | 192.25 | 206.00 | 191.50 | 204.50 | 16,408 | +11.75(+6.10%) |
Aug 11, 2016 | 187.50 | 193.50 | 186.50 | 192.75 | 10,768 | +1.75(+0.92%) |
Aug 10, 2016 | 197.50 | 197.62 | 188.75 | 191.00 | 10,285 | -5.75(-2.92%) |
Aug 09, 2016 | 198.75 | 205.00 | 196.12 | 196.75 | 18,618 | +2.00(+1.03%) |
Aug 08, 2016 | 184.25 | 196.50 | 179.50 | 194.75 | 25,243 | +11.00(+5.99%) |
Aug 05, 2016 | 181.25 | 190.50 | 181.25 | 183.75 | 12,764 | +2.25(+1.24%) |
Aug 04, 2016 | 173.50 | 188.00 | 173.50 | 181.50 | 19,729 | +7.75(+4.46%) |
Aug 03, 2016 | 170.00 | 173.75 | 166.50 | 173.75 | 11,392 | +3.00(+1.76%) |
Aug 02, 2016 | 172.25 | 174.75 | 170.75 | 170.75 | 8,164 | -2.25(-1.30%) |
Aug 01, 2016 | 174.25 | 176.25 | 172.25 | 173.00 | 6,801 | -1.25(-0.72%) |
Jul 29, 2016 | 174.00 | 175.50 | 170.00 | 174.25 | 10,149 | -1.50(-0.85%) |
Jul 28, 2016 | 174.00 | 181.72 | 173.50 | 175.75 | 7,534 | +0.75(+0.43%) |
Jul 27, 2016 | 171.25 | 175.50 | 170.50 | 175.00 | 8,171 | +4.25(+2.49%) |
Jul 26, 2016 | 168.50 | 171.75 | 168.50 | 170.75 | 11,742 | +1.50(+0.89%) |
Jul 25, 2016 | 171.00 | 172.75 | 165.50 | 169.25 | 10,427 | -1.75(-1.02%) |
Jul 22, 2016 | 175.00 | 175.00 | 169.00 | 171.00 | 10,296 | -3.75(-2.15%) |
Jul 21, 2016 | 180.75 | 186.25 | 173.50 | 174.75 | 12,073 | -5.75(-3.19%) |
Jul 20, 2016 | 180.75 | 185.00 | 178.00 | 180.50 | 16,036 | +1.75(+0.98%) |
Jul 19, 2016 | 181.25 | 182.75 | 177.75 | 178.75 | 7,963 | -2.50(-1.38%) |
Jul 18, 2016 | 177.75 | 185.00 | 177.50 | 181.25 | 12,017 | +1.75(+0.97%) |
Jul 15, 2016 | 181.75 | 181.75 | 177.25 | 179.50 | 17,749 | -0.75(-0.42%) |
Jul 14, 2016 | 185.75 | 185.75 | 179.00 | 180.25 | 14,054 | -3.25(-1.77%) |
Jul 13, 2016 | 201.75 | 206.00 | 182.75 | 183.50 | 22,090 | -16.25(-8.14%) |
Jul 12, 2016 | 193.00 | 211.25 | 193.00 | 199.75 | 19,005 | +8.25(+4.31%) |
Jul 11, 2016 | 191.00 | 196.62 | 189.00 | 191.50 | 12,435 | +0.50(+0.26%) |
Jul 08, 2016 | 185.25 | 193.00 | 184.00 | 191.00 | 12,169 | +5.75(+3.10%) |
Jul 07, 2016 | 174.75 | 187.50 | 174.47 | 185.25 | 12,102 | +10.00(+5.71%) |
Jul 05, 2016 | 179.75 | 180.25 | 172.25 | 175.25 | 8,329 | -6.50(-3.58%) |