Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 255.50 | 266.00 | 252.00 | 255.50 | 7,082 | +0.00(+0.00%) |
Jan 30, 2018 | 262.50 | 266.00 | 256.20 | 255.50 | 8,344 | -10.50(-3.95%) |
Jan 29, 2018 | 273.00 | 275.39 | 262.50 | 266.00 | 9,577 | -7.00(-2.56%) |
Jan 26, 2018 | 283.50 | 285.25 | 269.50 | 273.00 | 10,007 | -10.50(-3.70%) |
Jan 25, 2018 | 280.00 | 282.80 | 276.50 | 283.50 | 7,321 | +0.00(+0.00%) |
Jan 24, 2018 | 290.50 | 297.50 | 273.35 | 283.50 | 10,879 | -7.00(-2.41%) |
Jan 23, 2018 | 290.50 | 297.50 | 287.00 | 290.50 | 4,954 | +0.00(+0.00%) |
Jan 22, 2018 | 304.50 | 304.50 | 290.50 | 290.50 | 5,445 | -14.00(-4.60%) |
Jan 19, 2018 | 294.00 | 311.50 | 290.50 | 304.50 | 6,467 | +10.50(+3.57%) |
Jan 18, 2018 | 287.00 | 301.00 | 287.00 | 294.00 | 5,702 | +7.00(+2.44%) |
Jan 17, 2018 | 294.00 | 297.50 | 287.00 | 287.00 | 7,554 | -3.50(-1.20%) |
Jan 16, 2018 | 311.50 | 315.00 | 283.50 | 290.50 | 12,926 | -19.25(-6.21%) |
Jan 12, 2018 | 309.75 | 309.75 | 309.75 | 0 | -1.75(-0.56%) | |
Jan 11, 2018 | 308.00 | 315.00 | 304.50 | 311.50 | 5,608 | +3.50(+1.14%) |
Jan 10, 2018 | 315.00 | 318.50 | 308.00 | 308.00 | 5,274 | -7.00(-2.22%) |
Jan 09, 2018 | 329.00 | 329.00 | 308.00 | 315.00 | 13,871 | -14.00(-4.26%) |
Jan 08, 2018 | 336.00 | 339.50 | 318.50 | 329.00 | 4,227 | -3.50(-1.05%) |
Jan 05, 2018 | 343.00 | 346.50 | 332.50 | 332.50 | 7,949 | -7.00(-2.06%) |
Jan 04, 2018 | 350.00 | 355.80 | 329.00 | 339.50 | 17,612 | +7.00(+2.11%) |
Jan 03, 2018 | 325.50 | 338.80 | 318.50 | 332.50 | 7,433 | +14.00(+4.40%) |
Jan 02, 2018 | 308.00 | 327.25 | 301.00 | 318.50 | 9,069 | +10.50(+3.41%) |
Dec 29, 2017 | 308.00 | 308.00 | 308.00 | 0 | +7.00(+2.33%) | |
Dec 28, 2017 | 297.50 | 308.00 | 295.75 | 301.00 | 7,149 | +3.50(+1.18%) |
Dec 27, 2017 | 308.00 | 311.50 | 297.50 | 297.50 | 5,590 | -14.00(-4.49%) |
Dec 26, 2017 | 308.00 | 315.00 | 302.75 | 311.50 | 8,469 | +0.00(+0.00%) |
Dec 22, 2017 | 301.00 | 311.50 | 297.50 | 311.50 | 10,133 | +10.50(+3.49%) |
Dec 21, 2017 | 315.00 | 322.00 | 283.85 | 301.00 | 11,232 | -17.50(-5.49%) |
Dec 20, 2017 | 308.00 | 322.00 | 301.00 | 318.50 | 8,914 | +17.50(+5.81%) |
Dec 19, 2017 | 308.00 | 309.19 | 297.50 | 301.00 | 5,531 | -10.50(-3.37%) |
Dec 18, 2017 | 308.00 | 311.50 | 301.00 | 311.50 | 6,947 | +3.50(+1.14%) |
Dec 15, 2017 | 304.50 | 318.50 | 301.00 | 308.00 | 6,394 | +0.00(+0.00%) |
Dec 14, 2017 | 311.50 | 329.00 | 301.00 | 308.00 | 7,254 | +0.00(+0.00%) |
Dec 13, 2017 | 297.50 | 311.50 | 290.50 | 308.00 | 6,964 | +10.50(+3.53%) |
Dec 12, 2017 | 308.00 | 318.50 | 290.50 | 297.50 | 6,683 | -10.50(-3.41%) |
Dec 11, 2017 | 318.50 | 318.50 | 304.15 | 308.00 | 9,488 | -14.00(-4.35%) |
Dec 08, 2017 | 329.00 | 332.15 | 308.00 | 322.00 | 12,077 | -3.50(-1.08%) |
Dec 07, 2017 | 336.00 | 346.50 | 322.00 | 325.50 | 9,247 | -3.50(-1.06%) |
Dec 06, 2017 | 336.00 | 343.00 | 318.50 | 329.00 | 16,408 | -3.50(-1.05%) |
Dec 05, 2017 | 280.00 | 353.50 | 276.50 | 332.50 | 33,247 | +52.50(+18.75%) |
Dec 04, 2017 | 287.00 | 287.00 | 285.25 | 280.00 | 9,843 | -3.50(-1.23%) |
Dec 01, 2017 | 269.50 | 290.50 | 266.00 | 283.50 | 15,589 | +17.50(+6.58%) |
Nov 30, 2017 | 276.50 | 276.50 | 255.97 | 266.00 | 20,683 | +21.00(+8.57%) |
Nov 29, 2017 | 269.50 | 270.51 | 238.00 | 245.00 | 23,063 | -21.00(-7.89%) |
Nov 28, 2017 | 280.00 | 280.00 | 255.50 | 266.00 | 16,484 | -14.00(-5.00%) |
Nov 27, 2017 | 290.50 | 293.30 | 266.00 | 280.00 | 11,065 | -14.00(-4.76%) |
Nov 24, 2017 | 280.00 | 294.00 | 280.00 | 294.00 | 5,900 | +10.50(+3.70%) |
Nov 22, 2017 | 287.00 | 287.00 | 266.00 | 283.50 | 16,398 | +0.00(+0.00%) |
Nov 21, 2017 | 294.00 | 301.00 | 283.50 | 283.50 | 7,521 | -10.50(-3.57%) |
Nov 20, 2017 | 294.00 | 297.50 | 283.50 | 294.00 | 9,219 | +0.00(+0.00%) |
Nov 17, 2017 | 290.50 | 294.00 | 281.75 | 294.00 | 10,745 | +3.50(+1.20%) |
Nov 16, 2017 | 301.00 | 311.50 | 290.50 | 290.50 | 14,237 | -10.50(-3.49%) |
Nov 15, 2017 | 325.50 | 332.50 | 297.50 | 301.00 | 15,407 | -24.50(-7.53%) |
Nov 14, 2017 | 318.50 | 332.50 | 315.00 | 325.50 | 9,181 | +7.00(+2.20%) |
Nov 13, 2017 | 343.00 | 343.00 | 318.50 | 318.50 | 8,139 | -14.00(-4.21%) |
Nov 10, 2017 | 339.50 | 346.50 | 322.00 | 332.50 | 9,305 | +3.50(+1.06%) |
Nov 09, 2017 | 332.50 | 342.16 | 318.50 | 329.00 | 6,750 | -7.00(-2.08%) |
Nov 08, 2017 | 346.50 | 350.00 | 332.50 | 336.00 | 6,633 | -7.00(-2.04%) |
Nov 07, 2017 | 357.00 | 360.49 | 332.50 | 343.00 | 14,113 | -17.50(-4.85%) |
Nov 06, 2017 | 364.00 | 367.50 | 357.00 | 360.50 | 5,744 | -3.50(-0.96%) |
Nov 03, 2017 | 357.00 | 367.50 | 357.00 | 364.00 | 4,715 | +0.00(+0.00%) |
Nov 02, 2017 | 350.00 | 367.50 | 350.00 | 364.00 | 3,714 | +10.50(+2.97%) |
Nov 01, 2017 | 367.50 | 367.50 | 350.00 | 353.50 | 6,465 | -10.50(-2.88%) |
Oct 31, 2017 | 367.50 | 367.50 | 357.00 | 364.00 | 4,380 | +0.00(+0.00%) |
Oct 30, 2017 | 378.00 | 380.80 | 357.00 | 364.00 | 7,625 | -14.00(-3.70%) |
Oct 27, 2017 | 381.50 | 381.50 | 367.50 | 378.00 | 6,213 | +0.00(+0.00%) |
Oct 26, 2017 | 385.00 | 388.50 | 378.00 | 378.00 | 8,314 | -3.50(-0.92%) |
Oct 25, 2017 | 381.50 | 399.00 | 374.50 | 381.50 | 10,007 | +3.50(+0.93%) |
Oct 24, 2017 | 399.00 | 405.30 | 371.00 | 378.00 | 10,774 | -17.50(-4.42%) |
Oct 23, 2017 | 392.00 | 409.50 | 381.50 | 395.50 | 14,311 | +21.00(+5.61%) |
Oct 20, 2017 | 371.00 | 402.50 | 364.00 | 374.50 | 16,980 | +7.00(+1.90%) |
Oct 19, 2017 | 350.00 | 373.31 | 343.00 | 367.50 | 9,400 | +14.00(+3.96%) |
Oct 18, 2017 | 360.50 | 360.50 | 346.15 | 353.50 | 7,991 | +7.00(+2.02%) |
Oct 17, 2017 | 332.50 | 353.50 | 322.00 | 346.50 | 10,330 | +14.00(+4.21%) |
Oct 16, 2017 | 336.00 | 346.50 | 325.50 | 332.50 | 4,235 | -3.50(-1.04%) |
Oct 13, 2017 | 360.50 | 360.50 | 308.70 | 336.00 | 23,952 | -21.00(-5.88%) |
Oct 12, 2017 | 367.50 | 367.50 | 357.00 | 357.00 | 3,731 | -7.00(-1.92%) |
Oct 11, 2017 | 360.50 | 370.37 | 357.00 | 364.00 | 7,921 | +5.25(+1.46%) |
Oct 10, 2017 | 364.00 | 371.00 | 353.50 | 358.75 | 9,613 | -8.75(-2.38%) |
Oct 09, 2017 | 367.50 | 374.15 | 357.00 | 367.50 | 8,324 | -1.75(-0.47%) |
Oct 06, 2017 | 378.00 | 378.00 | 367.50 | 369.25 | 3,500 | -7.00(-1.86%) |
Oct 05, 2017 | 367.50 | 388.50 | 367.15 | 376.25 | 12,195 | +12.25(+3.37%) |
Oct 04, 2017 | 367.50 | 371.00 | 364.00 | 364.00 | 6,966 | +1.75(+0.48%) |
Oct 03, 2017 | 367.50 | 370.10 | 360.50 | 362.25 | 11,267 | -5.25(-1.43%) |
Oct 02, 2017 | 364.00 | 374.50 | 364.00 | 367.50 | 6,854 | +1.75(+0.48%) |
Sep 29, 2017 | 367.50 | 374.50 | 360.50 | 365.75 | 8,563 | -5.25(-1.42%) |
Sep 28, 2017 | 367.50 | 371.00 | 364.00 | 371.00 | 3,497 | +1.75(+0.47%) |
Sep 27, 2017 | 367.50 | 378.00 | 360.50 | 369.25 | 9,278 | +1.75(+0.48%) |
Sep 26, 2017 | 367.50 | 374.50 | 364.00 | 367.50 | 4,863 | -3.50(-0.94%) |
Sep 25, 2017 | 367.50 | 371.00 | 357.00 | 371.00 | 11,393 | +3.50(+0.95%) |
Sep 22, 2017 | 364.00 | 374.50 | 357.00 | 367.50 | 9,279 | +3.50(+0.96%) |
Sep 21, 2017 | 367.50 | 374.50 | 357.00 | 364.00 | 6,002 | +0.00(+0.00%) |
Sep 20, 2017 | 353.50 | 367.50 | 353.50 | 364.00 | 4,414 | +7.00(+1.96%) |
Sep 19, 2017 | 357.00 | 371.00 | 357.00 | 357.00 | 5,137 | -3.50(-0.97%) |
Sep 18, 2017 | 364.00 | 366.17 | 353.50 | 360.50 | 5,531 | +0.00(+0.00%) |
Sep 15, 2017 | 364.00 | 371.00 | 352.80 | 360.50 | 6,030 | -3.50(-0.96%) |
Sep 14, 2017 | 374.50 | 374.85 | 357.00 | 364.00 | 10,515 | -7.00(-1.89%) |
Sep 13, 2017 | 388.50 | 388.50 | 367.50 | 371.00 | 11,950 | -7.00(-1.85%) |
Sep 12, 2017 | 385.00 | 388.50 | 371.00 | 378.00 | 6,688 | -7.00(-1.82%) |
Sep 11, 2017 | 378.00 | 395.15 | 361.13 | 385.00 | 9,540 | +3.50(+0.92%) |
Sep 08, 2017 | 381.50 | 388.50 | 374.50 | 381.50 | 4,247 | +3.50(+0.93%) |
Sep 07, 2017 | 385.00 | 388.50 | 367.50 | 378.00 | 4,971 | -7.00(-1.82%) |
Sep 06, 2017 | 399.00 | 399.00 | 378.00 | 385.00 | 5,258 | -10.50(-2.65%) |
Sep 05, 2017 | 381.50 | 402.50 | 378.00 | 395.50 | 8,602 | +10.50(+2.73%) |
Sep 01, 2017 | 388.50 | 393.75 | 381.50 | 385.00 | 6,416 | +3.50(+0.92%) |
Aug 31, 2017 | 381.50 | 399.00 | 376.25 | 381.50 | 9,267 | +3.50(+0.93%) |
Aug 30, 2017 | 360.50 | 381.50 | 355.25 | 378.00 | 8,563 | +17.50(+4.85%) |
Aug 29, 2017 | 364.00 | 367.50 | 360.50 | 360.50 | 6,292 | -3.50(-0.96%) |
Aug 28, 2017 | 374.50 | 374.50 | 353.50 | 364.00 | 12,741 | -10.50(-2.80%) |
Aug 25, 2017 | 378.00 | 381.50 | 364.00 | 374.50 | 3,989 | +0.00(+0.00%) |
Aug 24, 2017 | 371.00 | 385.00 | 367.91 | 374.50 | 7,564 | +7.00(+1.90%) |
Aug 23, 2017 | 371.00 | 390.25 | 350.00 | 367.50 | 9,394 | -3.50(-0.94%) |
Aug 22, 2017 | 343.00 | 378.00 | 340.83 | 371.00 | 17,389 | +31.50(+9.28%) |
Aug 21, 2017 | 336.00 | 346.50 | 325.50 | 339.50 | 8,956 | +17.50(+5.43%) |
Aug 18, 2017 | 318.50 | 343.00 | 313.44 | 322.00 | 7,263 | +3.50(+1.10%) |
Aug 17, 2017 | 318.50 | 329.00 | 315.64 | 318.50 | 2,328 | -3.50(-1.09%) |
Aug 16, 2017 | 325.50 | 325.50 | 310.35 | 322.00 | 6,544 | -7.00(-2.13%) |
Aug 15, 2017 | 336.00 | 336.00 | 311.85 | 329.00 | 5,206 | -10.50(-3.09%) |
Aug 14, 2017 | 339.50 | 343.35 | 336.00 | 339.50 | 3,055 | +3.50(+1.04%) |
Aug 11, 2017 | 311.50 | 350.00 | 304.50 | 336.00 | 12,053 | +21.00(+6.67%) |
Aug 10, 2017 | 311.50 | 315.00 | 304.50 | 315.00 | 3,511 | -3.50(-1.10%) |
Aug 09, 2017 | 322.00 | 322.00 | 301.00 | 318.50 | 6,165 | -3.50(-1.09%) |
Aug 08, 2017 | 322.00 | 325.50 | 315.00 | 322.00 | 2,962 | +0.00(+0.00%) |
Aug 07, 2017 | 322.00 | 335.65 | 318.50 | 322.00 | 5,532 | +0.00(+0.00%) |
Aug 04, 2017 | 308.00 | 329.00 | 304.50 | 322.00 | 4,002 | +17.50(+5.75%) |
Aug 03, 2017 | 308.00 | 308.00 | 294.00 | 304.50 | 4,247 | +0.00(+0.00%) |
Aug 02, 2017 | 311.50 | 311.50 | 294.00 | 304.50 | 5,813 | -7.00(-2.25%) |
Aug 01, 2017 | 322.00 | 328.30 | 304.50 | 311.50 | 8,122 | -10.50(-3.26%) |
Jul 31, 2017 | 332.50 | 332.50 | 318.50 | 322.00 | 4,322 | -7.00(-2.13%) |
Jul 28, 2017 | 304.50 | 332.50 | 301.35 | 329.00 | 6,357 | +24.50(+8.05%) |
Jul 27, 2017 | 322.00 | 322.70 | 301.00 | 304.50 | 11,954 | -17.50(-5.43%) |
Jul 26, 2017 | 336.00 | 336.00 | 315.00 | 322.00 | 7,009 | -10.50(-3.16%) |
Jul 25, 2017 | 329.00 | 336.00 | 327.25 | 332.50 | 4,328 | +0.00(+0.00%) |
Jul 24, 2017 | 346.50 | 350.00 | 323.75 | 332.50 | 8,190 | -3.50(-1.04%) |
Jul 21, 2017 | 329.00 | 346.15 | 329.00 | 336.00 | 7,500 | +10.50(+3.23%) |
Jul 20, 2017 | 357.00 | 360.50 | 322.00 | 325.50 | 23,703 | -31.50(-8.82%) |
Jul 19, 2017 | 357.00 | 363.65 | 346.50 | 357.00 | 10,262 | +0.00(+0.00%) |
Jul 18, 2017 | 364.00 | 367.50 | 357.00 | 357.00 | 4,282 | -10.50(-2.86%) |
Jul 17, 2017 | 371.00 | 374.50 | 357.00 | 367.50 | 9,640 | -3.50(-0.94%) |
Jul 14, 2017 | 371.00 | 378.00 | 364.00 | 371.00 | 8,257 | -3.50(-0.93%) |
Jul 13, 2017 | 385.00 | 385.00 | 371.00 | 374.50 | 5,077 | -7.00(-1.83%) |
Jul 12, 2017 | 378.00 | 392.00 | 371.00 | 381.50 | 5,946 | +3.50(+0.93%) |
Jul 11, 2017 | 388.50 | 392.00 | 364.00 | 378.00 | 7,498 | -14.00(-3.57%) |
Jul 10, 2017 | 388.50 | 392.00 | 371.00 | 392.00 | 5,344 | +7.00(+1.82%) |
Jul 07, 2017 | 399.00 | 399.00 | 374.50 | 385.00 | 6,579 | -3.50(-0.90%) |
Jul 06, 2017 | 399.00 | 399.00 | 381.50 | 388.50 | 8,544 | +0.00(+0.00%) |
Jul 05, 2017 | 367.50 | 392.00 | 364.00 | 388.50 | 15,675 | +17.50(+4.72%) |
Jul 03, 2017 | 364.00 | 378.00 | 360.50 | 371.00 | 5,214 | +7.00(+1.92%) |
Jun 30, 2017 | 364.00 | 364.00 | 353.50 | 364.00 | 7,207 | +10.50(+2.97%) |
Jun 29, 2017 | 364.00 | 364.00 | 346.50 | 353.50 | 7,452 | -10.50(-2.88%) |
Jun 28, 2017 | 350.00 | 364.00 | 343.00 | 364.00 | 7,612 | +14.00(+4.00%) |
Jun 27, 2017 | 374.50 | 374.50 | 345.80 | 350.00 | 17,555 | -14.00(-3.85%) |
Jun 26, 2017 | 381.50 | 381.50 | 360.50 | 364.00 | 14,317 | -14.00(-3.70%) |
Jun 23, 2017 | 381.50 | 360.50 | 378.00 | 30,196 | +7.00(+1.89%) | |
Jun 22, 2017 | 346.50 | 373.80 | 346.50 | 371.00 | 27,862 | +24.50(+7.07%) |
Jun 21, 2017 | 336.00 | 357.00 | 322.00 | 346.50 | 18,931 | +8.75(+2.59%) |
Jun 20, 2017 | 350.00 | 357.00 | 329.70 | 337.75 | 26,166 | -19.25(-5.39%) |
Jun 19, 2017 | 364.00 | 364.00 | 315.00 | 357.00 | 82,825 | -7.00(-1.92%) |
Jun 16, 2017 | 430.50 | 451.50 | 360.50 | 364.00 | 267,860 | -38.50(-9.57%) |
Jun 15, 2017 | 273.00 | 413.00 | 252.00 | 402.50 | 177,240 | +140.00(+53.33%) |
Jun 14, 2017 | 297.50 | 300.30 | 245.00 | 262.50 | 29,754 | -31.50(-10.71%) |
Jun 13, 2017 | 308.00 | 309.75 | 287.00 | 294.00 | 21,105 | -8.75(-2.89%) |
Jun 12, 2017 | 308.00 | 311.50 | 301.00 | 302.75 | 10,838 | +1.75(+0.58%) |
Jun 09, 2017 | 290.50 | 315.00 | 290.50 | 301.00 | 21,829 | +14.00(+4.88%) |
Jun 08, 2017 | 297.50 | 297.50 | 276.50 | 287.00 | 17,447 | -10.50(-3.53%) |
Jun 07, 2017 | 308.00 | 308.00 | 294.00 | 297.50 | 6,226 | -7.00(-2.30%) |
Jun 06, 2017 | 318.50 | 318.50 | 287.00 | 304.50 | 13,554 | -14.00(-4.40%) |
Jun 05, 2017 | 329.00 | 332.50 | 311.50 | 318.50 | 21,295 | +0.00(+0.00%) |
Jun 02, 2017 | 290.50 | 318.50 | 290.50 | 318.50 | 23,537 | +31.50(+10.98%) |
Jun 01, 2017 | 273.00 | 294.00 | 272.30 | 287.00 | 14,947 | +17.50(+6.49%) |
May 31, 2017 | 255.50 | 273.00 | 255.50 | 269.50 | 15,914 | +14.00(+5.48%) |
May 30, 2017 | 262.50 | 273.00 | 252.00 | 255.50 | 9,775 | -3.50(-1.35%) |
May 26, 2017 | 269.50 | 273.00 | 255.50 | 259.00 | 5,912 | -7.00(-2.63%) |
May 25, 2017 | 280.00 | 280.00 | 266.00 | 266.00 | 4,854 | -14.00(-5.00%) |
May 24, 2017 | 287.00 | 287.00 | 273.00 | 280.00 | 5,343 | -3.50(-1.23%) |
May 23, 2017 | 280.00 | 287.00 | 266.00 | 283.50 | 8,427 | +7.00(+2.53%) |
May 22, 2017 | 276.50 | 294.44 | 273.00 | 276.50 | 12,213 | +3.50(+1.28%) |
May 19, 2017 | 262.50 | 276.50 | 262.50 | 273.00 | 8,575 | +10.50(+4.00%) |
May 18, 2017 | 255.50 | 262.50 | 248.50 | 262.50 | 3,067 | +7.00(+2.74%) |
May 17, 2017 | 252.00 | 265.30 | 239.39 | 255.50 | 7,450 | +3.50(+1.39%) |
May 16, 2017 | 262.50 | 266.00 | 245.00 | 252.00 | 15,184 | -7.00(-2.70%) |
May 15, 2017 | 259.00 | 264.25 | 252.00 | 259.00 | 12,554 | -3.50(-1.33%) |
May 12, 2017 | 266.00 | 269.50 | 252.00 | 262.50 | 5,710 | -3.50(-1.32%) |
May 11, 2017 | 266.00 | 266.00 | 259.00 | 266.00 | 2,308 | +0.00(+0.00%) |
May 10, 2017 | 273.00 | 276.50 | 259.00 | 266.00 | 7,956 | -10.50(-3.80%) |
May 09, 2017 | 266.00 | 276.50 | 259.00 | 276.50 | 8,241 | +14.00(+5.33%) |
May 08, 2017 | 241.50 | 262.50 | 241.50 | 262.50 | 6,979 | +17.50(+7.14%) |
May 05, 2017 | 252.00 | 252.00 | 238.00 | 245.00 | 6,878 | -7.00(-2.78%) |
May 04, 2017 | 248.50 | 252.00 | 248.50 | 252.00 | 2,114 | +3.50(+1.41%) |
May 03, 2017 | 255.50 | 259.00 | 245.00 | 248.50 | 6,112 | -3.50(-1.39%) |
May 02, 2017 | 266.00 | 267.75 | 252.00 | 252.00 | 7,457 | -14.00(-5.26%) |
May 01, 2017 | 262.50 | 269.50 | 259.00 | 266.00 | 3,263 | +7.00(+2.70%) |
Apr 28, 2017 | 269.50 | 269.50 | 236.25 | 259.00 | 23,125 | -14.00(-5.13%) |
Apr 27, 2017 | 280.00 | 280.00 | 269.50 | 273.00 | 6,161 | +0.00(+0.00%) |
Apr 26, 2017 | 280.00 | 280.00 | 273.00 | 273.00 | 7,428 | -7.00(-2.50%) |
Apr 25, 2017 | 280.00 | 283.50 | 276.50 | 280.00 | 6,610 | +0.00(+0.00%) |
Apr 24, 2017 | 276.50 | 283.50 | 269.50 | 280.00 | 20,258 | +10.50(+3.90%) |
Apr 21, 2017 | 259.00 | 273.00 | 246.64 | 269.50 | 64,156 | -38.50(-12.50%) |
Apr 20, 2017 | 315.00 | 318.50 | 304.50 | 308.00 | 5,891 | -7.00(-2.22%) |
Apr 19, 2017 | 311.50 | 315.00 | 308.00 | 315.00 | 1,650 | +3.50(+1.12%) |
Apr 18, 2017 | 315.00 | 316.75 | 311.50 | 311.50 | 2,401 | -7.00(-2.20%) |
Apr 17, 2017 | 322.00 | 325.15 | 315.00 | 318.50 | 2,801 | +0.00(+0.00%) |
Apr 13, 2017 | 315.00 | 322.00 | 308.00 | 318.50 | 3,369 | +3.50(+1.11%) |
Apr 12, 2017 | 315.00 | 318.50 | 311.50 | 315.00 | 3,264 | +0.00(+0.00%) |
Apr 11, 2017 | 322.00 | 322.00 | 315.00 | 315.00 | 2,296 | -7.00(-2.17%) |
Apr 10, 2017 | 325.50 | 329.00 | 318.50 | 322.00 | 2,702 | -3.50(-1.08%) |
Apr 07, 2017 | 325.50 | 325.50 | 315.00 | 325.50 | 3,433 | +3.50(+1.09%) |
Apr 06, 2017 | 322.00 | 325.15 | 315.00 | 322.00 | 2,576 | +0.00(+0.00%) |
Apr 05, 2017 | 315.00 | 325.50 | 311.50 | 322.00 | 6,334 | +7.00(+2.22%) |
Apr 04, 2017 | 308.00 | 325.50 | 308.00 | 315.00 | 7,586 | +7.00(+2.27%) |
Apr 03, 2017 | 301.00 | 322.00 | 301.00 | 308.00 | 8,649 | +10.50(+3.53%) |
Mar 31, 2017 | 301.00 | 304.50 | 294.00 | 297.50 | 2,937 | +0.00(+0.00%) |
Mar 30, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,990 | +0.00(+0.00%) |
Mar 29, 2017 | 297.50 | 301.00 | 294.00 | 297.50 | 1,484 | +0.00(+0.00%) |
Mar 28, 2017 | 294.00 | 304.50 | 290.50 | 297.50 | 3,503 | +0.00(+0.00%) |
Mar 27, 2017 | 297.50 | 301.00 | 290.50 | 297.50 | 2,080 | -3.50(-1.16%) |
Mar 24, 2017 | 301.00 | 303.80 | 294.00 | 301.00 | 2,563 | +7.00(+2.38%) |
Mar 23, 2017 | 315.00 | 315.00 | 290.50 | 294.00 | 4,713 | -17.50(-5.62%) |
Mar 22, 2017 | 308.00 | 315.00 | 283.50 | 311.50 | 9,832 | +10.50(+3.49%) |
Mar 21, 2017 | 318.50 | 318.50 | 297.50 | 301.00 | 3,060 | -7.00(-2.27%) |
Mar 20, 2017 | 325.50 | 325.50 | 297.50 | 308.00 | 5,044 | -10.50(-3.30%) |
Mar 17, 2017 | 311.50 | 325.50 | 308.00 | 318.50 | 3,140 | +7.00(+2.25%) |
Mar 16, 2017 | 325.50 | 325.50 | 308.00 | 311.50 | 4,626 | -7.00(-2.20%) |
Mar 15, 2017 | 311.50 | 318.50 | 297.50 | 318.50 | 4,421 | +7.00(+2.25%) |
Mar 14, 2017 | 336.00 | 336.00 | 307.30 | 311.50 | 8,789 | -10.50(-3.26%) |
Mar 13, 2017 | 308.00 | 322.00 | 301.00 | 322.00 | 4,021 | +17.50(+5.75%) |
Mar 10, 2017 | 315.00 | 318.50 | 297.50 | 304.50 | 7,919 | -7.00(-2.25%) |
Mar 09, 2017 | 311.50 | 318.50 | 306.60 | 311.50 | 11,278 | +10.50(+3.49%) |
Mar 08, 2017 | 287.00 | 311.50 | 283.50 | 301.00 | 26,803 | +21.00(+7.50%) |
Mar 07, 2017 | 269.50 | 287.00 | 262.50 | 280.00 | 12,445 | +17.50(+6.67%) |
Mar 06, 2017 | 248.50 | 273.00 | 248.50 | 262.50 | 6,401 | +12.25(+4.90%) |
Mar 03, 2017 | 245.00 | 252.00 | 241.50 | 250.25 | 3,579 | +5.25(+2.14%) |
Mar 02, 2017 | 252.00 | 252.00 | 245.00 | 245.00 | 2,375 | +0.00(+0.00%) |
Mar 01, 2017 | 245.00 | 252.00 | 238.00 | 245.00 | 2,710 | +3.50(+1.45%) |
Feb 28, 2017 | 231.00 | 245.00 | 231.00 | 241.50 | 4,518 | +10.50(+4.55%) |
Feb 27, 2017 | 227.50 | 234.50 | 224.00 | 231.00 | 3,460 | +3.50(+1.54%) |
Feb 24, 2017 | 231.00 | 234.50 | 227.50 | 227.50 | 2,146 | -7.00(-2.99%) |
Feb 23, 2017 | 238.00 | 245.00 | 227.50 | 234.50 | 2,931 | -3.50(-1.47%) |
Feb 22, 2017 | 241.50 | 241.50 | 231.00 | 238.00 | 1,430 | -7.00(-2.86%) |
Feb 21, 2017 | 245.00 | 248.50 | 238.00 | 245.00 | 2,500 | +0.00(+0.00%) |
Feb 17, 2017 | 245.00 | 245.00 | 245.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 252.00 | 252.00 | 231.00 | 245.00 | 5,494 | -3.50(-1.41%) |
Feb 15, 2017 | 252.00 | 259.00 | 238.00 | 248.50 | 3,146 | +0.00(+0.00%) |
Feb 14, 2017 | 234.50 | 255.50 | 231.00 | 248.50 | 8,962 | +14.00(+5.97%) |
Feb 13, 2017 | 227.50 | 234.50 | 224.00 | 234.50 | 3,461 | +7.00(+3.08%) |
Feb 10, 2017 | 231.00 | 231.00 | 224.00 | 227.50 | 4,242 | +3.50(+1.56%) |
Feb 09, 2017 | 224.00 | 227.50 | 220.50 | 224.00 | 3,558 | +0.00(+0.00%) |
Feb 08, 2017 | 220.50 | 227.50 | 217.00 | 224.00 | 2,607 | +3.50(+1.59%) |
Feb 07, 2017 | 217.00 | 224.00 | 217.00 | 220.50 | 1,661 | +3.50(+1.61%) |
Feb 06, 2017 | 220.50 | 229.25 | 213.85 | 217.00 | 6,452 | +0.00(+0.00%) |
Feb 03, 2017 | 217.00 | 220.50 | 213.50 | 217.00 | 3,201 | +0.00(+0.00%) |
Feb 02, 2017 | 213.50 | 217.00 | 210.00 | 217.00 | 2,635 | +3.50(+1.64%) |