Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 876.00 | 900.00 | 834.00 | 900.00 | 2,313 | +24.00(+2.74%) |
Jan 30, 2018 | 813.00 | 879.00 | 813.00 | 876.00 | 2,537 | +60.00(+7.35%) |
Jan 29, 2018 | 828.00 | 834.00 | 776.67 | 816.00 | 1,964 | +0.00(+0.00%) |
Jan 26, 2018 | 753.00 | 828.00 | 750.00 | 816.00 | 2,045 | +30.00(+3.82%) |
Jan 25, 2018 | 801.00 | 816.00 | 756.84 | 786.00 | 2,039 | -33.00(-4.03%) |
Jan 24, 2018 | 822.00 | 830.52 | 792.00 | 819.00 | 2,163 | -3.00(-0.36%) |
Jan 23, 2018 | 879.00 | 879.00 | 810.00 | 822.00 | 3,323 | -48.00(-5.52%) |
Jan 22, 2018 | 888.00 | 897.00 | 849.00 | 870.00 | 2,745 | +0.00(+0.00%) |
Jan 19, 2018 | 882.00 | 882.00 | 844.47 | 870.00 | 2,701 | +0.00(+0.00%) |
Jan 18, 2018 | 873.00 | 882.00 | 828.00 | 870.00 | 2,442 | -3.00(-0.34%) |
Jan 17, 2018 | 909.00 | 912.00 | 840.00 | 873.00 | 3,588 | -30.00(-3.32%) |
Jan 16, 2018 | 909.00 | 942.00 | 882.00 | 903.00 | 5,161 | +24.00(+2.73%) |
Jan 12, 2018 | 879.00 | 879.00 | 879.00 | 0 | +3.00(+0.34%) | |
Jan 11, 2018 | 846.00 | 908.70 | 843.00 | 876.00 | 3,053 | +33.00(+3.91%) |
Jan 10, 2018 | 870.00 | 879.00 | 810.00 | 843.00 | 2,491 | -39.00(-4.42%) |
Jan 09, 2018 | 897.00 | 924.00 | 855.00 | 882.00 | 3,358 | -9.00(-1.01%) |
Jan 08, 2018 | 885.00 | 944.70 | 825.00 | 891.00 | 7,393 | +27.00(+3.12%) |
Jan 05, 2018 | 732.00 | 876.00 | 711.00 | 864.00 | 11,299 | +111.00(+14.74%) |
Jan 04, 2018 | 903.00 | 930.00 | 723.00 | 753.00 | 15,553 | -150.00(-16.61%) |
Jan 03, 2018 | 1035 | 1047 | 897.00 | 903.00 | 8,208 | -141.00(-13.51%) |
Jan 02, 2018 | 1221 | 1227 | 810.00 | 1044 | 19,663 | -177.00(-14.50%) |
Dec 29, 2017 | 1221 | 1221 | 1221 | 0 | -36.00(-2.86%) | |
Dec 28, 2017 | 1089 | 1263 | 1074 | 1257 | 11,843 | +171.00(+15.75%) |
Dec 27, 2017 | 1032 | 1122 | 1020 | 1086 | 7,745 | +87.00(+8.71%) |
Dec 26, 2017 | 819.00 | 1065 | 819.00 | 999.00 | 8,814 | +177.00(+21.53%) |
Dec 22, 2017 | 840.00 | 870.00 | 807.00 | 822.00 | 3,018 | -15.00(-1.79%) |
Dec 21, 2017 | 900.00 | 900.00 | 771.00 | 837.00 | 3,930 | -18.00(-2.11%) |
Dec 20, 2017 | 852.00 | 870.00 | 795.00 | 855.00 | 3,085 | +72.00(+9.20%) |
Dec 19, 2017 | 900.00 | 900.00 | 759.00 | 783.00 | 8,642 | -36.00(-4.40%) |
Dec 18, 2017 | 663.00 | 819.00 | 660.00 | 819.00 | 10,057 | +165.00(+25.23%) |
Dec 15, 2017 | 690.00 | 720.00 | 630.00 | 654.00 | 8,079 | -45.00(-6.44%) |
Dec 14, 2017 | 585.00 | 852.00 | 549.00 | 699.00 | 56,891 | +174.00(+33.14%) |
Dec 13, 2017 | 519.00 | 546.00 | 516.00 | 525.00 | 3,358 | +21.00(+4.17%) |
Dec 12, 2017 | 480.00 | 507.00 | 462.00 | 504.00 | 2,033 | +21.00(+4.35%) |
Dec 11, 2017 | 465.00 | 498.00 | 447.00 | 483.00 | 1,998 | +15.00(+3.21%) |
Dec 08, 2017 | 498.00 | 498.00 | 447.00 | 468.00 | 2,957 | -6.00(-1.27%) |
Dec 07, 2017 | 516.00 | 516.00 | 471.00 | 474.00 | 2,136 | -33.00(-6.51%) |
Dec 06, 2017 | 537.00 | 537.00 | 492.00 | 507.00 | 1,746 | -9.00(-1.74%) |
Dec 05, 2017 | 492.00 | 531.00 | 489.00 | 516.00 | 1,541 | +18.00(+3.61%) |
Dec 04, 2017 | 525.00 | 537.00 | 486.00 | 498.00 | 2,195 | +3.00(+0.61%) |
Dec 01, 2017 | 441.00 | 555.00 | 441.00 | 495.00 | 7,183 | +87.00(+21.32%) |
Nov 30, 2017 | 540.00 | 541.50 | 408.00 | 408.00 | 4,052 | -135.00(-24.86%) |
Nov 29, 2017 | 585.00 | 591.00 | 504.00 | 543.00 | 3,454 | -27.00(-4.74%) |
Nov 28, 2017 | 582.00 | 593.94 | 549.00 | 570.00 | 2,705 | -21.00(-3.55%) |
Nov 27, 2017 | 609.00 | 645.00 | 528.00 | 591.00 | 5,494 | -6.00(-1.01%) |
Nov 24, 2017 | 534.00 | 660.00 | 492.00 | 597.00 | 8,790 | +72.00(+13.71%) |
Nov 22, 2017 | 426.00 | 579.00 | 417.00 | 525.00 | 22,755 | +114.00(+27.74%) |
Nov 21, 2017 | 420.00 | 426.00 | 408.00 | 411.00 | 1,254 | -3.00(-0.72%) |
Nov 20, 2017 | 423.00 | 423.00 | 408.00 | 414.00 | 1,710 | -6.00(-1.43%) |
Nov 17, 2017 | 408.00 | 426.00 | 393.00 | 420.00 | 3,520 | +18.00(+4.48%) |
Nov 16, 2017 | 372.00 | 423.00 | 369.00 | 402.00 | 9,632 | +33.00(+8.94%) |
Nov 15, 2017 | 336.00 | 378.00 | 336.00 | 369.00 | 1,806 | +12.00(+3.36%) |
Nov 14, 2017 | 384.00 | 396.00 | 324.00 | 357.00 | 3,773 | -15.00(-4.03%) |
Nov 13, 2017 | 342.00 | 378.00 | 342.00 | 372.00 | 7,264 | +24.00(+6.90%) |
Nov 10, 2017 | 348.00 | 354.00 | 336.00 | 348.00 | 960 | +3.00(+0.87%) |
Nov 09, 2017 | 336.00 | 357.00 | 330.00 | 345.00 | 1,823 | +12.00(+3.60%) |
Nov 08, 2017 | 360.00 | 360.00 | 330.00 | 333.00 | 2,090 | -24.00(-6.72%) |
Nov 07, 2017 | 360.00 | 363.00 | 345.00 | 357.00 | 1,968 | +3.00(+0.85%) |
Nov 06, 2017 | 348.00 | 363.00 | 342.00 | 354.00 | 1,631 | +6.00(+1.72%) |
Nov 03, 2017 | 339.00 | 363.00 | 315.00 | 348.00 | 2,917 | +18.00(+5.45%) |
Nov 02, 2017 | 342.00 | 342.00 | 315.00 | 330.00 | 1,632 | +3.00(+0.92%) |
Nov 01, 2017 | 321.00 | 331.14 | 309.00 | 327.00 | 1,935 | +9.00(+2.83%) |
Oct 31, 2017 | 378.00 | 384.00 | 315.00 | 318.00 | 7,238 | -48.00(-13.11%) |
Oct 30, 2017 | 330.00 | 372.00 | 309.00 | 366.00 | 10,546 | +45.00(+14.02%) |
Oct 27, 2017 | 324.00 | 330.00 | 315.00 | 321.00 | 895 | -6.00(-1.83%) |
Oct 26, 2017 | 315.00 | 333.00 | 306.00 | 327.00 | 1,276 | +9.00(+2.83%) |
Oct 25, 2017 | 327.00 | 339.00 | 312.00 | 318.00 | 1,684 | -6.00(-1.85%) |
Oct 24, 2017 | 309.00 | 369.00 | 309.00 | 324.00 | 5,177 | +24.00(+8.00%) |
Oct 23, 2017 | 321.00 | 330.00 | 300.00 | 300.00 | 2,364 | -27.00(-8.26%) |
Oct 20, 2017 | 330.00 | 351.00 | 306.00 | 327.00 | 2,965 | -6.00(-1.80%) |
Oct 19, 2017 | 315.00 | 363.00 | 315.00 | 333.00 | 5,379 | -12.00(-3.48%) |
Oct 18, 2017 | 312.00 | 384.00 | 299.67 | 345.00 | 9,414 | +46.74(+15.67%) |
Oct 17, 2017 | 282.00 | 306.00 | 282.00 | 298.26 | 1,997 | +17.55(+6.25%) |
Oct 16, 2017 | 285.00 | 327.00 | 270.33 | 280.71 | 5,274 | -43.29(-13.36%) |
Oct 13, 2017 | 336.00 | 384.00 | 294.00 | 324.00 | 7,452 | +6.00(+1.89%) |
Oct 12, 2017 | 255.00 | 402.00 | 253.68 | 318.00 | 15,912 | +67.02(+26.70%) |
Oct 11, 2017 | 249.00 | 253.50 | 243.00 | 250.98 | 1,007 | +4.98(+2.02%) |
Oct 10, 2017 | 246.51 | 255.00 | 240.12 | 246.00 | 1,002 | -2.94(-1.18%) |
Oct 09, 2017 | 255.00 | 255.00 | 240.00 | 248.94 | 1,033 | +5.94(+2.44%) |
Oct 06, 2017 | 240.00 | 254.10 | 231.03 | 243.00 | 803 | +12.00(+5.19%) |
Oct 05, 2017 | 258.00 | 259.53 | 219.60 | 231.00 | 1,708 | -16.83(-6.79%) |
Oct 04, 2017 | 243.00 | 254.73 | 237.00 | 247.83 | 3,538 | +19.83(+8.70%) |
Oct 03, 2017 | 210.00 | 237.00 | 204.00 | 228.00 | 3,378 | +24.00(+11.76%) |
Oct 02, 2017 | 186.00 | 204.00 | 183.93 | 204.00 | 1,599 | +20.70(+11.29%) |
Sep 29, 2017 | 183.30 | 189.00 | 181.50 | 183.30 | 603 | -2.70(-1.45%) |
Sep 28, 2017 | 189.00 | 194.40 | 180.06 | 186.00 | 610 | -0.60(-0.32%) |
Sep 27, 2017 | 195.00 | 195.00 | 180.00 | 186.60 | 581 | -2.40(-1.27%) |
Sep 26, 2017 | 198.00 | 200.64 | 183.00 | 189.00 | 888 | -9.00(-4.55%) |
Sep 25, 2017 | 180.00 | 201.00 | 177.03 | 198.00 | 2,126 | +18.00(+10.00%) |
Sep 22, 2017 | 180.00 | 180.00 | 173.43 | 180.00 | 465 | +0.00(+0.00%) |
Sep 21, 2017 | 178.50 | 185.97 | 172.50 | 180.00 | 525 | +2.10(+1.18%) |
Sep 20, 2017 | 169.35 | 180.00 | 167.19 | 177.90 | 1,223 | +12.30(+7.43%) |
Sep 19, 2017 | 174.00 | 180.00 | 164.01 | 165.60 | 1,401 | -0.90(-0.54%) |
Sep 18, 2017 | 174.00 | 174.00 | 160.53 | 166.50 | 1,278 | +10.50(+6.73%) |
Sep 15, 2017 | 158.97 | 164.70 | 156.00 | 156.00 | 667 | +0.00(+0.00%) |
Sep 14, 2017 | 153.78 | 162.00 | 153.78 | 156.00 | 317 | +3.00(+1.96%) |
Sep 13, 2017 | 161.04 | 168.00 | 153.00 | 153.00 | 840 | -6.00(-3.77%) |
Sep 12, 2017 | 159.00 | 168.00 | 158.10 | 159.00 | 564 | -0.30(-0.19%) |
Sep 11, 2017 | 161.91 | 165.00 | 159.00 | 159.30 | 528 | -2.70(-1.67%) |
Sep 08, 2017 | 162.00 | 165.00 | 159.27 | 162.00 | 648 | +1.50(+0.93%) |
Sep 07, 2017 | 156.00 | 170.22 | 153.00 | 160.50 | 1,200 | +4.50(+2.88%) |
Sep 06, 2017 | 163.08 | 171.00 | 156.00 | 156.00 | 728 | -7.08(-4.34%) |
Sep 05, 2017 | 162.78 | 173.76 | 162.78 | 163.08 | 834 | +0.30(+0.18%) |
Sep 01, 2017 | 159.78 | 167.97 | 159.78 | 162.78 | 583 | +3.00(+1.88%) |
Aug 31, 2017 | 160.05 | 168.00 | 156.00 | 159.78 | 974 | +3.78(+2.42%) |
Aug 30, 2017 | 150.00 | 161.91 | 150.00 | 156.00 | 789 | +6.00(+4.00%) |
Aug 29, 2017 | 144.78 | 157.59 | 144.00 | 150.00 | 519 | +1.65(+1.11%) |
Aug 28, 2017 | 156.00 | 159.00 | 144.00 | 148.35 | 614 | -6.81(-4.39%) |
Aug 25, 2017 | 159.00 | 159.00 | 147.30 | 155.16 | 878 | +5.16(+3.44%) |
Aug 24, 2017 | 145.65 | 158.70 | 144.66 | 150.00 | 925 | +6.78(+4.73%) |
Aug 23, 2017 | 150.00 | 167.94 | 138.00 | 143.22 | 3,356 | -6.78(-4.52%) |
Aug 22, 2017 | 153.00 | 159.00 | 134.44 | 150.00 | 1,729 | +6.00(+4.17%) |
Aug 21, 2017 | 129.00 | 144.00 | 118.50 | 144.00 | 1,271 | +19.50(+15.66%) |
Aug 18, 2017 | 119.40 | 126.00 | 114.90 | 124.50 | 1,601 | +9.60(+8.36%) |
Aug 17, 2017 | 123.00 | 123.00 | 114.03 | 114.90 | 1,409 | -11.10(-8.81%) |
Aug 16, 2017 | 129.84 | 134.37 | 120.15 | 126.00 | 1,915 | -5.61(-4.26%) |
Aug 15, 2017 | 142.50 | 142.50 | 126.03 | 131.61 | 838 | -9.39(-6.66%) |
Aug 14, 2017 | 140.34 | 142.50 | 132.00 | 141.00 | 886 | +9.00(+6.82%) |
Aug 11, 2017 | 141.00 | 143.34 | 126.60 | 132.00 | 1,679 | -7.50(-5.38%) |
Aug 10, 2017 | 144.00 | 146.25 | 139.50 | 139.50 | 1,026 | -4.50(-3.12%) |
Aug 09, 2017 | 158.70 | 158.70 | 141.00 | 144.00 | 2,978 | -9.00(-5.88%) |
Aug 08, 2017 | 159.00 | 159.00 | 152.58 | 153.00 | 1,075 | -3.00(-1.92%) |
Aug 07, 2017 | 153.72 | 162.00 | 152.40 | 156.00 | 1,322 | +0.00(+0.00%) |
Aug 04, 2017 | 162.30 | 164.52 | 156.00 | 156.00 | 308 | -9.00(-5.45%) |
Aug 03, 2017 | 153.33 | 165.00 | 151.74 | 165.00 | 690 | +10.02(+6.47%) |
Aug 02, 2017 | 156.78 | 163.50 | 151.56 | 154.98 | 751 | -4.02(-2.53%) |
Aug 01, 2017 | 159.00 | 167.94 | 159.00 | 159.00 | 456 | -0.45(-0.28%) |
Jul 31, 2017 | 177.00 | 177.00 | 159.00 | 159.45 | 862 | -14.55(-8.36%) |
Jul 28, 2017 | 164.13 | 174.00 | 162.00 | 174.00 | 523 | +6.00(+3.57%) |
Jul 27, 2017 | 170.40 | 175.50 | 167.73 | 168.00 | 678 | -1.50(-0.88%) |
Jul 26, 2017 | 168.00 | 234.00 | 168.00 | 169.50 | 2,323 | +1.50(+0.89%) |
Jul 25, 2017 | 168.00 | 174.00 | 159.75 | 168.00 | 790 | +0.00(+0.00%) |
Jul 24, 2017 | 162.00 | 168.00 | 159.00 | 168.00 | 768 | +4.50(+2.75%) |
Jul 21, 2017 | 162.00 | 163.50 | 156.00 | 163.50 | 770 | -1.47(-0.89%) |
Jul 20, 2017 | 159.00 | 164.97 | 156.00 | 164.97 | 690 | +5.97(+3.75%) |
Jul 19, 2017 | 162.60 | 162.60 | 156.00 | 159.00 | 697 | -3.00(-1.85%) |
Jul 18, 2017 | 153.00 | 162.00 | 151.50 | 162.00 | 1,223 | +7.53(+4.87%) |
Jul 17, 2017 | 156.60 | 156.60 | 150.00 | 154.47 | 1,045 | -2.94(-1.87%) |
Jul 14, 2017 | 153.75 | 157.50 | 150.75 | 157.41 | 621 | +4.41(+2.88%) |
Jul 13, 2017 | 165.00 | 165.00 | 150.00 | 153.00 | 1,167 | -6.30(-3.95%) |
Jul 12, 2017 | 152.85 | 163.80 | 149.76 | 159.30 | 1,191 | +9.30(+6.20%) |
Jul 11, 2017 | 160.80 | 160.80 | 139.65 | 150.00 | 1,723 | -6.30(-4.03%) |
Jul 10, 2017 | 159.00 | 161.94 | 156.09 | 156.30 | 1,589 | +0.30(+0.19%) |
Jul 07, 2017 | 159.00 | 165.00 | 156.00 | 156.00 | 2,024 | -2.13(-1.35%) |
Jul 06, 2017 | 164.85 | 164.85 | 157.50 | 158.13 | 705 | -1.02(-0.64%) |
Jul 05, 2017 | 167.22 | 167.22 | 156.00 | 159.15 | 1,606 | -0.84(-0.53%) |
Jul 03, 2017 | 162.57 | 162.57 | 156.00 | 159.99 | 914 | +3.66(+2.34%) |
Jun 30, 2017 | 165.00 | 165.00 | 156.00 | 156.33 | 1,735 | -5.67(-3.50%) |
Jun 29, 2017 | 165.00 | 171.00 | 162.00 | 162.00 | 1,040 | +2.31(+1.45%) |
Jun 28, 2017 | 171.00 | 171.00 | 159.00 | 159.69 | 1,739 | -11.31(-6.61%) |
Jun 27, 2017 | 174.00 | 175.20 | 170.97 | 171.00 | 775 | -3.00(-1.72%) |
Jun 26, 2017 | 177.00 | 180.00 | 172.50 | 174.00 | 2,513 | +0.42(+0.24%) |
Jun 23, 2017 | 186.00 | 186.00 | 171.03 | 173.58 | 17,853 | -10.95(-5.93%) |
Jun 22, 2017 | 180.00 | 185.97 | 179.22 | 184.53 | 2,397 | +5.40(+3.01%) |
Jun 21, 2017 | 180.00 | 181.20 | 177.00 | 179.13 | 1,277 | +0.03(+0.02%) |
Jun 20, 2017 | 176.40 | 180.00 | 171.63 | 179.10 | 1,220 | +3.18(+1.81%) |
Jun 19, 2017 | 180.00 | 181.71 | 168.00 | 175.92 | 1,204 | -4.08(-2.27%) |
Jun 16, 2017 | 171.00 | 182.97 | 169.50 | 180.00 | 1,663 | +0.06(+0.03%) |
Jun 15, 2017 | 177.00 | 180.09 | 165.00 | 179.94 | 2,597 | +5.31(+3.04%) |
Jun 14, 2017 | 171.00 | 178.50 | 167.34 | 174.63 | 1,306 | +3.66(+2.14%) |
Jun 13, 2017 | 165.00 | 172.50 | 159.66 | 170.97 | 684 | +5.97(+3.62%) |
Jun 12, 2017 | 173.31 | 178.50 | 156.03 | 165.00 | 2,504 | -4.02(-2.38%) |
Jun 09, 2017 | 180.00 | 180.00 | 168.00 | 169.02 | 1,964 | -10.29(-5.74%) |
Jun 08, 2017 | 182.70 | 186.00 | 176.07 | 179.31 | 787 | -2.37(-1.30%) |
Jun 07, 2017 | 186.90 | 186.90 | 174.00 | 181.68 | 1,718 | -5.16(-2.76%) |
Jun 06, 2017 | 193.44 | 193.44 | 186.00 | 186.84 | 975 | +0.84(+0.45%) |
Jun 05, 2017 | 191.94 | 199.59 | 183.00 | 186.00 | 1,784 | +3.27(+1.79%) |
Jun 02, 2017 | 216.18 | 216.18 | 177.06 | 182.73 | 4,159 | -44.85(-19.71%) |
Jun 01, 2017 | 264.00 | 264.00 | 225.03 | 227.58 | 1,017 | -35.13(-13.37%) |
May 31, 2017 | 234.00 | 262.71 | 231.12 | 262.71 | 998 | +22.74(+9.48%) |
May 30, 2017 | 225.00 | 250.02 | 216.00 | 239.97 | 415 | +11.73(+5.14%) |
May 26, 2017 | 231.00 | 242.97 | 224.82 | 228.24 | 685 | -12.21(-5.08%) |
May 25, 2017 | 249.30 | 251.97 | 240.00 | 240.45 | 428 | -12.33(-4.88%) |
May 24, 2017 | 264.00 | 264.00 | 245.07 | 252.78 | 794 | -8.25(-3.16%) |
May 23, 2017 | 246.00 | 261.03 | 235.89 | 261.03 | 1,027 | +16.14(+6.59%) |
May 22, 2017 | 240.03 | 249.00 | 240.00 | 244.89 | 549 | +4.92(+2.05%) |
May 19, 2017 | 222.21 | 240.00 | 220.50 | 239.97 | 814 | +14.97(+6.65%) |
May 18, 2017 | 246.00 | 246.00 | 225.00 | 225.00 | 678 | -5.94(-2.57%) |
May 17, 2017 | 231.03 | 252.69 | 228.72 | 230.94 | 921 | -8.97(-3.74%) |
May 16, 2017 | 260.97 | 260.97 | 237.48 | 239.91 | 644 | -19.41(-7.48%) |
May 15, 2017 | 267.00 | 267.00 | 255.00 | 259.32 | 682 | +15.12(+6.19%) |
May 12, 2017 | 237.39 | 264.27 | 229.83 | 244.20 | 861 | +6.78(+2.86%) |
May 11, 2017 | 251.70 | 251.70 | 236.40 | 237.42 | 469 | -14.46(-5.74%) |
May 10, 2017 | 269.97 | 270.00 | 240.03 | 251.88 | 844 | -16.74(-6.23%) |
May 09, 2017 | 282.03 | 288.03 | 264.00 | 268.62 | 1,195 | -13.35(-4.73%) |
May 08, 2017 | 273.00 | 312.00 | 271.74 | 281.97 | 3,840 | -1.53(-0.54%) |
May 05, 2017 | 248.97 | 291.00 | 246.42 | 283.50 | 5,951 | +39.87(+16.36%) |
May 04, 2017 | 210.03 | 246.00 | 210.03 | 243.63 | 1,966 | +24.87(+11.37%) |
May 03, 2017 | 211.05 | 220.47 | 210.00 | 218.76 | 673 | +1.86(+0.86%) |
May 02, 2017 | 218.97 | 225.00 | 210.09 | 216.90 | 1,159 | +0.57(+0.26%) |
May 01, 2017 | 211.50 | 243.00 | 198.03 | 216.33 | 8,253 | +48.60(+28.98%) |
Apr 28, 2017 | 171.81 | 171.81 | 163.56 | 167.73 | 391 | -7.20(-4.12%) |
Apr 27, 2017 | 177.60 | 181.98 | 171.00 | 174.93 | 464 | -0.54(-0.31%) |
Apr 26, 2017 | 162.63 | 176.58 | 162.63 | 175.47 | 614 | +11.34(+6.91%) |
Apr 25, 2017 | 162.33 | 180.51 | 161.31 | 164.13 | 1,009 | -2.64(-1.58%) |
Apr 24, 2017 | 173.94 | 173.94 | 165.00 | 166.77 | 773 | -2.52(-1.49%) |
Apr 21, 2017 | 174.42 | 183.00 | 162.36 | 169.29 | 931 | -7.92(-4.47%) |
Apr 20, 2017 | 168.06 | 180.00 | 168.06 | 177.21 | 546 | +8.28(+4.90%) |
Apr 19, 2017 | 177.03 | 179.61 | 168.00 | 168.93 | 946 | -5.10(-2.93%) |
Apr 18, 2017 | 182.97 | 174.00 | 174.03 | 396 | -8.94(-4.89%) | |
Apr 17, 2017 | 176.88 | 187.50 | 174.36 | 182.97 | 482 | +6.42(+3.64%) |
Apr 13, 2017 | 180.03 | 187.50 | 164.94 | 176.55 | 673 | -2.61(-1.46%) |
Apr 12, 2017 | 183.03 | 194.07 | 174.00 | 179.16 | 1,238 | -6.87(-3.69%) |
Apr 11, 2017 | 171.00 | 189.00 | 156.00 | 186.03 | 1,328 | +14.97(+8.75%) |
Apr 10, 2017 | 182.97 | 187.65 | 162.09 | 171.06 | 1,725 | -16.41(-8.75%) |
Apr 07, 2017 | 184.89 | 193.50 | 181.92 | 187.47 | 816 | -0.15(-0.08%) |
Apr 06, 2017 | 194.97 | 194.97 | 180.00 | 187.62 | 1,432 | -1.41(-0.75%) |
Apr 05, 2017 | 218.46 | 218.46 | 180.00 | 189.03 | 2,332 | -29.46(-13.48%) |
Apr 04, 2017 | 234.03 | 234.03 | 216.00 | 218.49 | 1,600 | -18.45(-7.79%) |
Apr 03, 2017 | 236.85 | 243.00 | 225.54 | 236.94 | 776 | -3.06(-1.28%) |
Mar 31, 2017 | 234.00 | 240.00 | 224.70 | 240.00 | 1,426 | +4.80(+2.04%) |
Mar 30, 2017 | 242.97 | 243.00 | 234.00 | 235.20 | 723 | -5.85(-2.43%) |
Mar 29, 2017 | 240.00 | 246.00 | 240.00 | 241.05 | 418 | -2.97(-1.22%) |
Mar 28, 2017 | 246.00 | 246.27 | 240.00 | 244.02 | 311 | -2.07(-0.84%) |
Mar 27, 2017 | 243.00 | 252.00 | 237.75 | 246.09 | 460 | +2.40(+0.98%) |
Mar 24, 2017 | 251.25 | 251.25 | 243.66 | 243.69 | 215 | -1.59(-0.65%) |
Mar 23, 2017 | 252.00 | 258.90 | 243.00 | 245.28 | 948 | +1.29(+0.53%) |
Mar 22, 2017 | 243.00 | 254.91 | 243.00 | 243.99 | 521 | +0.51(+0.21%) |
Mar 21, 2017 | 260.97 | 261.00 | 243.00 | 243.48 | 654 | -13.11(-5.11%) |
Mar 20, 2017 | 253.50 | 260.97 | 249.00 | 256.59 | 365 | +7.56(+3.04%) |
Mar 17, 2017 | 246.00 | 254.10 | 246.00 | 249.03 | 917 | -10.35(-3.99%) |
Mar 16, 2017 | 255.03 | 261.00 | 243.30 | 259.38 | 953 | +8.55(+3.41%) |
Mar 15, 2017 | 252.72 | 252.72 | 242.40 | 250.83 | 441 | +7.83(+3.22%) |
Mar 14, 2017 | 249.00 | 261.00 | 241.89 | 243.00 | 627 | +0.81(+0.33%) |
Mar 13, 2017 | 240.03 | 243.00 | 240.00 | 242.19 | 407 | +2.46(+1.03%) |
Mar 10, 2017 | 245.97 | 245.97 | 234.75 | 239.73 | 523 | -0.30(-0.12%) |
Mar 09, 2017 | 240.00 | 240.90 | 231.06 | 240.03 | 528 | +6.03(+2.58%) |
Mar 08, 2017 | 231.00 | 241.50 | 228.03 | 234.00 | 1,213 | -13.56(-5.48%) |
Mar 07, 2017 | 261.66 | 261.66 | 240.00 | 247.56 | 668 | -6.90(-2.71%) |
Mar 06, 2017 | 270.72 | 273.78 | 249.00 | 254.46 | 996 | -13.08(-4.89%) |
Mar 03, 2017 | 275.97 | 276.00 | 264.00 | 267.54 | 607 | +1.86(+0.70%) |
Mar 02, 2017 | 264.03 | 270.00 | 243.84 | 265.68 | 1,094 | +5.13(+1.97%) |
Mar 01, 2017 | 255.84 | 264.00 | 246.00 | 260.55 | 952 | +14.55(+5.91%) |
Feb 28, 2017 | 267.00 | 270.00 | 240.90 | 246.00 | 1,206 | -7.11(-2.81%) |
Feb 27, 2017 | 255.03 | 285.00 | 246.60 | 253.11 | 3,437 | +13.08(+5.45%) |
Feb 24, 2017 | 255.00 | 267.00 | 240.00 | 240.03 | 368 | -9.36(-3.75%) |
Feb 23, 2017 | 250.29 | 261.18 | 234.00 | 249.39 | 948 | -2.67(-1.06%) |
Feb 22, 2017 | 270.03 | 271.74 | 247.50 | 252.06 | 584 | -15.75(-5.88%) |
Feb 21, 2017 | 273.03 | 279.00 | 267.00 | 267.81 | 650 | -3.96(-1.46%) |
Feb 17, 2017 | 271.77 | 271.77 | 271.77 | 0 | -4.29(-1.55%) | |
Feb 16, 2017 | 279.12 | 285.00 | 276.00 | 276.06 | 352 | -4.05(-1.45%) |
Feb 15, 2017 | 276.30 | 290.97 | 274.50 | 280.11 | 323 | -0.21(-0.07%) |
Feb 14, 2017 | 288.45 | 291.00 | 274.50 | 280.32 | 522 | -6.57(-2.29%) |
Feb 13, 2017 | 294.12 | 294.99 | 286.65 | 286.89 | 448 | -7.41(-2.52%) |
Feb 10, 2017 | 289.20 | 297.00 | 286.89 | 294.30 | 290 | +5.31(+1.84%) |
Feb 09, 2017 | 288.27 | 298.47 | 286.65 | 288.99 | 400 | +3.09(+1.08%) |
Feb 08, 2017 | 309.00 | 309.00 | 285.78 | 285.90 | 620 | -14.10(-4.70%) |
Feb 07, 2017 | 294.03 | 306.00 | 294.00 | 300.00 | 530 | +2.97(+1.00%) |
Feb 06, 2017 | 303.00 | 306.00 | 297.00 | 297.03 | 360 | -5.97(-1.97%) |
Feb 03, 2017 | 300.00 | 303.00 | 294.00 | 303.00 | 281 | +0.00(+0.00%) |
Feb 02, 2017 | 300.00 | 306.00 | 279.03 | 303.00 | 1,237 | +0.00(+0.00%) |