Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 82.75 | 83.25 | 79.50 | 79.75 | 30,679 | -2.75(-3.33%) |
Nov 29, 2017 | 82.25 | 83.75 | 80.00 | 82.50 | 11,651 | +0.50(+0.61%) |
Nov 28, 2017 | 78.75 | 83.72 | 78.25 | 82.00 | 8,990 | +3.25(+4.13%) |
Nov 27, 2017 | 81.25 | 82.25 | 77.25 | 78.75 | 7,562 | -2.75(-3.37%) |
Nov 24, 2017 | 81.75 | 83.50 | 80.00 | 81.50 | 2,391 | -0.50(-0.61%) |
Nov 22, 2017 | 81.25 | 82.75 | 80.75 | 82.00 | 5,410 | +1.00(+1.23%) |
Nov 21, 2017 | 80.50 | 83.00 | 80.50 | 81.00 | 14,310 | +1.00(+1.25%) |
Nov 20, 2017 | 81.75 | 83.75 | 79.25 | 80.00 | 8,805 | -1.75(-2.14%) |
Nov 17, 2017 | 80.50 | 83.25 | 80.25 | 81.75 | 15,501 | +1.50(+1.87%) |
Nov 16, 2017 | 77.75 | 83.00 | 77.25 | 80.25 | 12,451 | +2.00(+2.56%) |
Nov 15, 2017 | 78.75 | 83.50 | 75.75 | 78.25 | 23,090 | -3.25(-3.99%) |
Nov 14, 2017 | 86.25 | 87.25 | 81.12 | 81.50 | 11,018 | -4.75(-5.51%) |
Nov 13, 2017 | 91.75 | 93.17 | 85.50 | 86.25 | 6,309 | -5.75(-6.25%) |
Nov 10, 2017 | 88.25 | 95.75 | 88.25 | 92.00 | 13,842 | +3.75(+4.25%) |
Nov 09, 2017 | 87.25 | 89.25 | 85.00 | 88.25 | 5,928 | +0.50(+0.57%) |
Nov 08, 2017 | 87.75 | 89.75 | 85.50 | 87.75 | 5,568 | -1.25(-1.40%) |
Nov 07, 2017 | 90.50 | 91.12 | 87.50 | 89.00 | 6,419 | -2.50(-2.73%) |
Nov 06, 2017 | 88.00 | 92.50 | 88.00 | 91.50 | 8,265 | +3.50(+3.98%) |
Nov 03, 2017 | 85.50 | 90.75 | 84.50 | 88.00 | 9,995 | +2.25(+2.62%) |
Nov 02, 2017 | 85.50 | 93.75 | 83.25 | 85.75 | 15,007 | +2.00(+2.39%) |
Nov 01, 2017 | 89.25 | 90.50 | 82.75 | 83.75 | 6,108 | -4.75(-5.37%) |
Oct 31, 2017 | 86.25 | 89.25 | 84.38 | 88.50 | 5,084 | +2.50(+2.91%) |
Oct 30, 2017 | 85.00 | 88.25 | 84.50 | 86.00 | 6,164 | -2.50(-2.82%) |
Oct 27, 2017 | 88.50 | 90.30 | 87.50 | 88.50 | 3,415 | +0.25(+0.28%) |
Oct 26, 2017 | 87.00 | 91.25 | 87.00 | 88.25 | 3,162 | +1.00(+1.15%) |
Oct 25, 2017 | 87.50 | 88.75 | 85.00 | 87.25 | 4,188 | +0.25(+0.29%) |
Oct 24, 2017 | 88.00 | 89.75 | 87.00 | 87.00 | 3,020 | -2.25(-2.52%) |
Oct 23, 2017 | 90.50 | 91.00 | 88.00 | 89.25 | 2,790 | -1.00(-1.11%) |
Oct 20, 2017 | 91.50 | 91.50 | 89.25 | 90.25 | 5,471 | +0.25(+0.28%) |
Oct 19, 2017 | 89.75 | 91.75 | 85.95 | 90.00 | 3,968 | +0.75(+0.84%) |
Oct 18, 2017 | 87.00 | 91.00 | 86.25 | 89.25 | 4,803 | +2.75(+3.18%) |
Oct 17, 2017 | 86.75 | 88.75 | 86.25 | 86.50 | 3,845 | -0.50(-0.57%) |
Oct 16, 2017 | 89.75 | 91.25 | 86.25 | 87.00 | 5,930 | -1.75(-1.97%) |
Oct 13, 2017 | 93.25 | 95.25 | 88.25 | 88.75 | 4,296 | -3.25(-3.53%) |
Oct 12, 2017 | 93.75 | 94.00 | 90.00 | 92.00 | 5,638 | -1.50(-1.60%) |
Oct 11, 2017 | 96.25 | 97.75 | 92.75 | 93.50 | 6,151 | -2.00(-2.09%) |
Oct 10, 2017 | 100.00 | 100.00 | 93.00 | 95.50 | 8,814 | -4.75(-4.74%) |
Oct 09, 2017 | 102.50 | 104.25 | 99.75 | 100.25 | 4,678 | -3.00(-2.91%) |
Oct 06, 2017 | 100.00 | 103.50 | 100.00 | 103.25 | 5,563 | +2.50(+2.48%) |
Oct 05, 2017 | 101.00 | 103.50 | 99.00 | 100.75 | 7,257 | -0.25(-0.25%) |
Oct 04, 2017 | 95.00 | 103.75 | 94.00 | 101.00 | 10,383 | +6.00(+6.32%) |
Oct 03, 2017 | 94.50 | 97.00 | 92.25 | 95.00 | 8,050 | +0.00(+0.00%) |
Oct 02, 2017 | 87.75 | 95.25 | 86.50 | 95.00 | 4,887 | +7.00(+7.95%) |
Sep 29, 2017 | 88.75 | 90.00 | 88.00 | 88.00 | 4,051 | -0.50(-0.56%) |
Sep 28, 2017 | 89.00 | 89.75 | 88.00 | 88.50 | 5,091 | +0.00(+0.00%) |
Sep 27, 2017 | 90.00 | 84.00 | 88.50 | 6,771 | +3.75(+4.42%) | |
Sep 26, 2017 | 86.25 | 87.00 | 84.25 | 84.75 | 4,733 | -1.50(-1.74%) |
Sep 25, 2017 | 88.50 | 90.50 | 85.50 | 86.25 | 3,604 | -3.00(-3.36%) |
Sep 22, 2017 | 87.00 | 92.00 | 87.00 | 89.25 | 6,163 | +2.25(+2.59%) |
Sep 21, 2017 | 87.00 | 88.25 | 83.75 | 87.00 | 4,603 | +0.00(+0.00%) |
Sep 20, 2017 | 88.00 | 90.50 | 86.50 | 87.00 | 5,803 | -0.75(-0.85%) |
Sep 19, 2017 | 93.00 | 94.25 | 87.50 | 87.75 | 7,479 | -4.75(-5.14%) |
Sep 18, 2017 | 88.50 | 93.25 | 87.78 | 92.50 | 8,799 | +4.25(+4.82%) |
Sep 15, 2017 | 96.00 | 96.00 | 88.00 | 88.25 | 14,629 | -7.50(-7.83%) |
Sep 14, 2017 | 96.00 | 96.50 | 94.62 | 95.75 | 2,959 | -0.75(-0.78%) |
Sep 13, 2017 | 96.25 | 98.00 | 95.75 | 96.50 | 4,138 | +0.25(+0.26%) |
Sep 12, 2017 | 96.75 | 98.75 | 95.50 | 96.25 | 3,488 | -0.75(-0.77%) |
Sep 11, 2017 | 95.25 | 98.25 | 95.00 | 97.00 | 4,442 | +1.75(+1.84%) |
Sep 08, 2017 | 93.50 | 96.75 | 89.50 | 95.25 | 5,995 | +1.00(+1.06%) |
Sep 07, 2017 | 98.75 | 100.00 | 94.00 | 94.25 | 3,799 | -4.75(-4.80%) |
Sep 06, 2017 | 96.25 | 101.25 | 94.72 | 99.00 | 5,392 | +2.75(+2.86%) |
Sep 05, 2017 | 94.00 | 96.75 | 93.00 | 96.25 | 5,760 | +1.75(+1.85%) |
Sep 01, 2017 | 92.50 | 94.50 | 92.50 | 94.50 | 5,498 | +2.00(+2.16%) |
Aug 31, 2017 | 91.00 | 95.00 | 89.25 | 92.50 | 6,605 | +2.25(+2.49%) |
Aug 30, 2017 | 93.50 | 93.50 | 89.75 | 90.25 | 6,256 | -3.75(-3.99%) |
Aug 29, 2017 | 87.75 | 94.50 | 87.75 | 94.00 | 5,729 | +5.25(+5.92%) |
Aug 28, 2017 | 85.00 | 90.00 | 84.75 | 88.75 | 6,701 | +3.75(+4.41%) |
Aug 25, 2017 | 86.50 | 83.75 | 85.00 | 3,911 | -0.25(-0.29%) | |
Aug 24, 2017 | 85.00 | 87.25 | 84.00 | 85.25 | 3,731 | +0.25(+0.29%) |
Aug 23, 2017 | 86.25 | 87.25 | 83.50 | 85.00 | 4,293 | -2.25(-2.58%) |
Aug 22, 2017 | 82.50 | 87.75 | 82.50 | 87.25 | 4,971 | +3.50(+4.18%) |
Aug 21, 2017 | 87.50 | 87.75 | 81.25 | 83.75 | 11,074 | -3.00(-3.46%) |
Aug 18, 2017 | 84.50 | 88.25 | 82.75 | 86.75 | 6,566 | +1.75(+2.06%) |
Aug 17, 2017 | 85.25 | 87.50 | 85.00 | 85.00 | 6,318 | -0.75(-0.87%) |
Aug 16, 2017 | 90.25 | 90.75 | 84.75 | 85.75 | 9,017 | -4.75(-5.25%) |
Aug 15, 2017 | 97.50 | 98.22 | 90.25 | 90.50 | 8,223 | -7.25(-7.42%) |
Aug 14, 2017 | 91.75 | 98.00 | 89.75 | 97.75 | 9,060 | +8.00(+8.91%) |
Aug 11, 2017 | 88.50 | 91.75 | 88.25 | 89.75 | 6,918 | +1.75(+1.99%) |
Aug 10, 2017 | 87.50 | 89.25 | 85.00 | 88.00 | 9,455 | -0.25(-0.28%) |
Aug 09, 2017 | 88.25 | 90.50 | 86.25 | 88.25 | 11,578 | +0.50(+0.57%) |
Aug 08, 2017 | 84.50 | 92.00 | 83.78 | 87.75 | 30,469 | +3.25(+3.85%) |
Aug 07, 2017 | 93.75 | 93.75 | 84.00 | 84.50 | 27,730 | -9.25(-9.87%) |
Aug 04, 2017 | 93.50 | 93.75 | 81.12 | 93.75 | 95,037 | -13.25(-12.38%) |
Aug 03, 2017 | 116.00 | 104.00 | 107.00 | 13,668 | -8.00(-6.96%) | |
Aug 02, 2017 | 116.75 | 116.75 | 108.75 | 115.00 | 14,648 | -3.00(-2.54%) |
Aug 01, 2017 | 125.75 | 126.00 | 117.25 | 118.00 | 11,315 | -7.25(-5.79%) |
Jul 31, 2017 | 127.25 | 130.50 | 125.00 | 125.25 | 10,094 | -1.75(-1.38%) |
Jul 28, 2017 | 128.75 | 134.75 | 126.50 | 127.00 | 12,346 | -1.75(-1.36%) |
Jul 27, 2017 | 137.75 | 137.75 | 126.50 | 128.75 | 14,962 | -7.50(-5.50%) |
Jul 26, 2017 | 138.00 | 143.20 | 133.75 | 136.25 | 42,156 | +1.50(+1.11%) |
Jul 25, 2017 | 119.50 | 136.25 | 119.00 | 134.75 | 71,214 | +16.00(+13.47%) |
Jul 24, 2017 | 116.75 | 119.75 | 115.25 | 118.75 | 8,491 | +2.25(+1.93%) |
Jul 21, 2017 | 117.50 | 127.00 | 114.00 | 116.50 | 26,432 | -0.25(-0.21%) |
Jul 20, 2017 | 118.00 | 114.50 | 116.75 | 6,781 | +2.50(+2.19%) | |
Jul 19, 2017 | 111.25 | 114.75 | 110.50 | 114.25 | 5,248 | +3.25(+2.93%) |
Jul 18, 2017 | 111.00 | 112.50 | 109.25 | 111.00 | 4,296 | -0.25(-0.22%) |
Jul 17, 2017 | 109.50 | 114.25 | 107.54 | 111.25 | 8,687 | +2.25(+2.06%) |
Jul 14, 2017 | 107.25 | 111.75 | 107.25 | 109.00 | 6,140 | +1.25(+1.16%) |
Jul 13, 2017 | 108.00 | 111.00 | 105.38 | 107.75 | 10,526 | -0.25(-0.23%) |
Jul 12, 2017 | 104.75 | 109.25 | 104.75 | 108.00 | 7,020 | +4.00(+3.85%) |
Jul 11, 2017 | 105.00 | 106.25 | 102.50 | 104.00 | 4,605 | +0.00(+0.00%) |
Jul 10, 2017 | 105.75 | 105.75 | 101.25 | 104.00 | 7,002 | -0.75(-0.72%) |
Jul 07, 2017 | 104.25 | 108.75 | 103.75 | 104.75 | 8,373 | +0.75(+0.72%) |
Jul 06, 2017 | 108.00 | 108.75 | 103.25 | 104.00 | 6,609 | -4.00(-3.70%) |
Jul 05, 2017 | 105.75 | 108.50 | 104.25 | 108.00 | 6,584 | +1.50(+1.41%) |
Jul 03, 2017 | 105.75 | 108.75 | 105.50 | 106.50 | 5,956 | -0.75(-0.70%) |
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%) |