Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 2295 | 2127 | 2259 | 0 | +104.34(+4.84%) | |
May 30, 2017 | 2317 | 2126 | 2154 | 0 | -83.29(-3.72%) | |
May 29, 2017 | 2300 | 2073 | 2237 | 0 | +103.67(+4.86%) | |
May 28, 2017 | 2257 | 1959 | 2134 | 0 | +145.06(+7.29%) | |
May 27, 2017 | 2292 | 1784 | 1989 | 0 | -223.54(-10.10%) | |
May 26, 2017 | 2563 | 2025 | 2212 | 0 | -13.05(-0.59%) | |
May 25, 2017 | 2749 | 2212 | 2225 | 0 | -173.57(-7.24%) | |
May 24, 2017 | 2471 | 2232 | 2399 | 0 | +160.15(+7.15%) | |
May 23, 2017 | 2259 | 2073 | 2239 | 0 | +148.69(+7.11%) | |
May 22, 2017 | 2229 | 2006 | 2090 | 0 | +71.63(+3.55%) | |
May 21, 2017 | 2069 | 1961 | 2018 | 0 | +17.42(+0.87%) | |
May 20, 2017 | 2010 | 1906 | 2001 | 0 | +71.59(+3.71%) | |
May 19, 2017 | 1949 | 1843 | 1929 | 0 | +76.51(+4.13%) | |
May 18, 2017 | 1861 | 1760 | 1853 | 0 | +77.08(+4.34%) | |
May 17, 2017 | 1809 | 1676 | 1776 | 0 | +79.62(+4.69%) | |
May 16, 2017 | 1735 | 1621 | 1696 | 0 | +1.56(+0.09%) | |
May 15, 2017 | 1754 | 1653 | 1695 | 0 | -45.75(-2.63%) | |
May 14, 2017 | 1785 | 1717 | 1740 | 0 | -3.73(-0.21%) | |
May 13, 2017 | 1760 | 1592 | 1744 | 0 | +47.67(+2.81%) | |
May 12, 2017 | 1811 | 1625 | 1696 | 0 | -107.42(-5.95%) | |
May 11, 2017 | 1846 | 1713 | 1804 | 0 | +74.28(+4.29%) | |
May 10, 2017 | 1751 | 1635 | 1730 | 0 | +69.98(+4.22%) | |
May 09, 2017 | 1733 | 1611 | 1660 | 0 | +22.63(+1.38%) | |
May 08, 2017 | 1648 | 1525 | 1637 | 0 | +103.33(+6.74%) | |
May 07, 2017 | 1541 | 1497 | 1534 | 0 | +12.99(+0.85%) | |
May 06, 2017 | 1533 | 1458 | 1521 | 0 | +40.85(+2.76%) | |
May 05, 2017 | 1547 | 1451 | 1480 | 0 | +13.48(+0.92%) | |
May 04, 2017 | 1572 | 1395 | 1466 | 0 | +27.20(+1.89%) | |
May 03, 2017 | 1463 | 1396 | 1439 | 0 | +15.63(+1.10%) | |
May 02, 2017 | 1453 | 1372 | 1424 | 0 | +34.69(+2.50%) | |
May 01, 2017 | 1410 | 1317 | 1389 | 0 | +57.04(+4.28%) | |
Apr 30, 2017 | 1335 | 1300 | 1332 | 0 | +17.78(+1.35%) | |
Apr 29, 2017 | 1323 | 1298 | 1314 | 0 | -1.76(-0.13%) | |
Apr 28, 2017 | 1328 | 1286 | 1316 | 0 | -0.28(-0.02%) | |
Apr 27, 2017 | 1329 | 1277 | 1316 | 0 | +33.80(+2.64%) | |
Apr 26, 2017 | 1304 | 1254 | 1282 | 0 | +23.43(+1.86%) | |
Apr 25, 2017 | 1272 | 1245 | 1259 | 0 | +10.79(+0.86%) | |
Apr 24, 2017 | 1251 | 1230 | 1248 | 0 | +7.52(+0.61%) | |
Apr 23, 2017 | 1245 | 1218 | 1240 | 0 | +6.34(+0.51%) | |
Apr 22, 2017 | 1244 | 1200 | 1234 | 0 | -3.30(-0.27%) | |
Apr 21, 2017 | 1249 | 1228 | 1237 | 0 | +4.72(+0.38%) | |
Apr 20, 2017 | 1246 | 1206 | 1233 | 0 | +24.34(+2.01%) | |
Apr 19, 2017 | 1215 | 1194 | 1208 | 0 | +1.49(+0.12%) | |
Apr 18, 2017 | 1216 | 1185 | 1207 | 0 | +17.21(+1.45%) | |
Apr 17, 2017 | 1201 | 1168 | 1190 | 0 | +13.55(+1.15%) | |
Apr 16, 2017 | 1185 | 1160 | 1176 | 0 | +3.89(+0.33%) | |
Apr 15, 2017 | 1193 | 1168 | 1172 | 0 | -7.12(-0.60%) | |
Apr 14, 2017 | 1194 | 1157 | 1179 | 0 | +6.68(+0.57%) | |
Apr 13, 2017 | 1215 | 1148 | 1173 | 0 | -37.66(-3.11%) | |
Apr 12, 2017 | 1222 | 1204 | 1210 | 0 | -8.62(-0.71%) | |
Apr 11, 2017 | 1226 | 1191 | 1219 | 0 | +19.14(+1.60%) | |
Apr 10, 2017 | 1210 | 1188 | 1200 | 0 | +1.31(+0.11%) | |
Apr 09, 2017 | 1208 | 1168 | 1199 | 0 | +23.56(+2.01%) | |
Apr 08, 2017 | 1192 | 1162 | 1175 | 0 | -9.98(-0.84%) | |
Apr 07, 2017 | 1196 | 1171 | 1185 | 0 | +2.32(+0.20%) | |
Apr 06, 2017 | 1194 | 1123 | 1183 | 0 | +57.66(+5.13%) | |
Apr 05, 2017 | 1140 | 1106 | 1125 | 0 | -10.53(-0.93%) | |
Apr 04, 2017 | 1158 | 1117 | 1135 | 0 | -2.30(-0.20%) | |
Apr 03, 2017 | 1151 | 1081 | 1138 | 0 | +51.00(+4.69%) | |
Apr 02, 2017 | 1100 | 1068 | 1087 | 0 | +9.85(+0.91%) | |
Apr 01, 2017 | 1096 | 1063 | 1077 | 0 | +6.18(+0.58%) | |
Mar 31, 2017 | 1084 | 1027 | 1071 | 0 | +38.96(+3.78%) | |
Mar 30, 2017 | 1051 | 1021 | 1032 | 0 | -8.33(-0.80%) | |
Mar 29, 2017 | 1058 | 1009 | 1040 | 0 | -2.72(-0.26%) | |
Mar 28, 2017 | 1070 | 1012 | 1043 | 0 | -5.96(-0.57%) | |
Mar 27, 2017 | 1051 | 960.32 | 1049 | 0 | +86.09(+8.94%) | |
Mar 26, 2017 | 1005 | 950.25 | 962.72 | 0 | -3.33(-0.34%) | |
Mar 25, 2017 | 1017 | 890.66 | 966.05 | 0 | +21.31(+2.26%) | |
Mar 24, 2017 | 1044 | 935.00 | 944.74 | 0 | -95.25(-9.16%) | |
Mar 23, 2017 | 1070 | 1030 | 1040 | 0 | -16.40(-1.55%) | |
Mar 22, 2017 | 1131 | 1012 | 1056 | 0 | -68.12(-6.06%) | |
Mar 21, 2017 | 1134 | 1047 | 1125 | 0 | +74.73(+7.12%) | |
Mar 20, 2017 | 1065 | 1018 | 1050 | 0 | +20.79(+2.02%) | |
Mar 19, 2017 | 1068 | 962.96 | 1029 | 0 | +68.41(+7.12%) | |
Mar 18, 2017 | 1111 | 949.68 | 960.58 | 0 | -128.88(-11.83%) | |
Mar 17, 2017 | 1183 | 1088 | 1089 | 0 | -91.92(-7.78%) | |
Mar 16, 2017 | 1250 | 1135 | 1181 | 0 | -65.04(-5.22%) | |
Mar 15, 2017 | 1250 | 1231 | 1246 | 0 | +7.98(+0.64%) | |
Mar 14, 2017 | 1250 | 1218 | 1238 | 0 | +3.94(+0.32%) | |
Mar 13, 2017 | 1244 | 1208 | 1234 | 0 | +15.60(+1.28%) | |
Mar 12, 2017 | 1230 | 1166 | 1219 | 0 | +49.17(+4.20%) | |
Mar 11, 2017 | 1196 | 1079 | 1170 | 0 | +80.05(+7.35%) | |
Mar 10, 2017 | 1310 | 1008 | 1090 | 0 | -93.96(-7.94%) | |
Mar 09, 2017 | 1199 | 1128 | 1184 | 0 | +43.34(+3.80%) | |
Mar 08, 2017 | 1239 | 1133 | 1140 | 0 | -91.02(-7.39%) | |
Mar 07, 2017 | 1270 | 1169 | 1231 | 0 | -37.33(-2.94%) | |
Mar 06, 2017 | 1272 | 1250 | 1269 | 0 | +7.57(+0.60%) | |
Mar 05, 2017 | 1267 | 1238 | 1261 | 0 | +0.81(+0.06%) | |
Mar 04, 2017 | 1277 | 1226 | 1260 | 0 | -13.49(-1.06%) | |
Mar 03, 2017 | 1284 | 1239 | 1274 | 0 | +23.81(+1.90%) | |
Mar 02, 2017 | 1273 | 1205 | 1250 | 0 | +36.46(+3.00%) | |
Mar 01, 2017 | 1217 | 1179 | 1213 | 0 | +29.30(+2.47%) | |
Feb 28, 2017 | 1199 | 1173 | 1184 | 0 | +0.61(+0.05%) | |
Feb 27, 2017 | 1192 | 1156 | 1184 | 0 | +23.43(+2.02%) | |
Feb 26, 2017 | 1166 | 1130 | 1160 | 0 | +15.56(+1.36%) | |
Feb 25, 2017 | 1170 | 1114 | 1145 | 0 | -18.73(-1.61%) | |
Feb 24, 2017 | 1204 | 1096 | 1163 | 0 | -2.42(-0.21%) | |
Feb 23, 2017 | 1166 | 1104 | 1166 | 0 | +51.10(+4.58%) | |
Feb 22, 2017 | 1122 | 1081 | 1115 | 0 | +8.13(+0.73%) | |
Feb 21, 2017 | 1111 | 1066 | 1107 | 0 | +35.85(+3.35%) | |
Feb 20, 2017 | 1072 | 1035 | 1071 | 0 | +26.80(+2.57%) | |
Feb 19, 2017 | 1050 | 1030 | 1044 | 0 | -1.12(-0.11%) | |
Feb 18, 2017 | 1056 | 1037 | 1045 | 0 | -3.44(-0.33%) | |
Feb 17, 2017 | 1052 | 1024 | 1048 | 0 | +21.92(+2.14%) | |
Feb 16, 2017 | 1038 | 1003 | 1026 | 0 | +22.64(+2.26%) | |
Feb 15, 2017 | 1006 | 995.16 | 1004 | 0 | -0.65(-0.06%) | |
Feb 14, 2017 | 1008 | 983.40 | 1005 | 0 | +11.84(+1.19%) | |
Feb 13, 2017 | 1001 | 968.57 | 992.67 | 0 | -0.66(-0.07%) | |
Feb 12, 2017 | 1006 | 987.74 | 993.33 | 0 | -9.90(-0.99%) | |
Feb 11, 2017 | 1010 | 979.89 | 1003 | 0 | +9.01(+0.91%) | |
Feb 10, 2017 | 1004 | 942.50 | 994.22 | 0 | +28.93(+3.00%) | |
Feb 09, 2017 | 1062 | 913.87 | 965.29 | 0 | -77.46(-7.43%) | |
Feb 08, 2017 | 1060 | 1018 | 1043 | 0 | +0.08(+0.01%) | |
Feb 07, 2017 | 1048 | 1012 | 1043 | 0 | +26.68(+2.63%) | |
Feb 06, 2017 | 1021 | 997.74 | 1016 | 0 | +12.22(+1.22%) | |
Feb 05, 2017 | 1022 | 993.35 | 1004 | 0 | -16.96(-1.66%) | |
Feb 04, 2017 | 1029 | 992.00 | 1021 | 0 | +17.61(+1.76%) | |
Feb 03, 2017 | 1011 | 978.96 | 1003 | 0 | +3.54(+0.35%) | |
Feb 02, 2017 | 1003 | 966.17 | 999.58 | 0 | +23.60(+2.42%) | |
Feb 01, 2017 | 979.98 | 953.77 | 975.98 | 0 | +17.19(+1.79%) | |
Jan 31, 2017 | 960.09 | 913.75 | 958.79 | 0 | +40.86(+4.45%) | |
Jan 30, 2017 | 919.00 | 906.50 | 917.93 | 0 | +8.09(+0.89%) | |
Jan 29, 2017 | 917.20 | 907.73 | 909.84 | 0 | -4.04(-0.44%) | |
Jan 28, 2017 | 918.00 | 906.54 | 913.88 | 0 | +1.07(+0.12%) | |
Jan 27, 2017 | 917.44 | 903.00 | 912.81 | 0 | +4.67(+0.51%) | |
Jan 26, 2017 | 913.74 | 887.49 | 908.13 | 0 | +19.54(+2.20%) | |
Jan 25, 2017 | 901.75 | 878.24 | 888.59 | 0 | -2.17(-0.24%) | |
Jan 24, 2017 | 918.50 | 888.03 | 890.76 | 0 | -22.43(-2.46%) | |
Jan 23, 2017 | 921.28 | 906.61 | 913.18 | 0 | +0.58(+0.06%) | |
Jan 22, 2017 | 931.37 | 883.38 | 912.61 | 0 | -1.28(-0.14%) | |
Jan 21, 2017 | 924.07 | 890.21 | 913.89 | 0 | +23.36(+2.62%) | |
Jan 20, 2017 | 896.25 | 875.00 | 890.53 | 0 | -0.38(-0.04%) | |
Jan 19, 2017 | 899.82 | 868.76 | 890.91 | 0 | +21.44(+2.47%) | |
Jan 18, 2017 | 906.59 | 847.92 | 869.47 | 0 | -28.82(-3.21%) | |
Jan 17, 2017 | 902.75 | 820.42 | 898.29 | 0 | +76.89(+9.36%) | |
Jan 16, 2017 | 828.50 | 812.27 | 821.40 | 0 | +5.88(+0.72%) | |
Jan 15, 2017 | 822.39 | 805.75 | 815.52 | 0 | +1.24(+0.15%) | |
Jan 14, 2017 | 830.38 | 802.97 | 814.28 | 0 | -1.28(-0.16%) | |
Jan 13, 2017 | 828.20 | 769.00 | 815.56 | 0 | +14.12(+1.76%) | |
Jan 12, 2017 | 825.50 | 750.67 | 801.45 | 0 | +14.56(+1.85%) | |
Jan 11, 2017 | 901.60 | 753.50 | 786.89 | 0 | -104.59(-11.73%) | |
Jan 10, 2017 | 895.63 | 872.36 | 891.48 | 0 | +8.54(+0.97%) | |
Jan 09, 2017 | 892.59 | 857.50 | 882.94 | 0 | -2.66(-0.30%) | |
Jan 08, 2017 | 919.90 | 857.65 | 885.60 | 0 | +17.43(+2.01%) | |
Jan 07, 2017 | 883.84 | 795.03 | 868.18 | 0 | -2.32(-0.27%) | |
Jan 06, 2017 | 1005 | 847.53 | 870.50 | 0 | -105.69(-10.83%) | |
Jan 05, 2017 | 1114 | 876.72 | 976.18 | 0 | -124.96(-11.35%) | |
Jan 04, 2017 | 1118 | 1009 | 1101 | 0 | +88.36(+8.72%) | |
Jan 03, 2017 | 1017 | 986.50 | 1013 | 0 | +12.55(+1.25%) | |
Jan 02, 2017 | 1015 | 972.50 | 1000 | 0 | +19.23(+1.96%) | |
Jan 01, 2017 | 985.85 | 940.26 | 981.00 | 0 | +34.15(+3.61%) | |
Dec 31, 2016 | 949.18 | 929.77 | 946.85 | 0 | +2.57(+0.27%) | |
Dec 30, 2016 | 955.17 | 918.97 | 944.29 | 0 | -10.13(-1.06%) | |
Dec 29, 2016 | 962.87 | 937.50 | 954.41 | 0 | -3.48(-0.36%) | |
Dec 28, 2016 | 960.87 | 915.24 | 957.89 | 0 | +42.18(+4.61%) | |
Dec 27, 2016 | 925.83 | 881.00 | 915.72 | 0 | +27.67(+3.12%) | |
Dec 26, 2016 | 898.78 | 876.91 | 888.05 | 0 | +9.26(+1.05%) | |
Dec 25, 2016 | 884.97 | 840.08 | 878.79 | 0 | -3.36(-0.38%) | |
Dec 24, 2016 | 909.25 | 869.45 | 882.15 | 0 | -24.64(-2.72%) | |
Dec 23, 2016 | 910.00 | 850.66 | 906.79 | 0 | +54.20(+6.36%) | |
Dec 22, 2016 | 866.00 | 820.50 | 852.59 | 0 | +30.82(+3.75%) | |
Dec 21, 2016 | 827.87 | 790.71 | 821.77 | 0 | +26.66(+3.35%) | |
Dec 20, 2016 | 796.40 | 782.15 | 795.12 | 0 | +9.79(+1.25%) | |
Dec 19, 2016 | 789.09 | 781.18 | 785.33 | 0 | +1.31(+0.17%) | |
Dec 18, 2016 | 787.50 | 777.50 | 784.02 | 0 | +2.11(+0.27%) | |
Dec 17, 2016 | 785.44 | 775.56 | 781.91 | 0 | +5.94(+0.76%) | |
Dec 16, 2016 | 778.73 | 770.62 | 775.97 | 0 | +3.57(+0.46%) | |
Dec 15, 2016 | 776.54 | 769.55 | 772.40 | 0 | -0.24(-0.03%) | |
Dec 14, 2016 | 776.25 | 767.37 | 772.64 | 0 | -1.15(-0.15%) | |
Dec 13, 2016 | 785.03 | 763.57 | 773.79 | 0 | +1.44(+0.19%) | |
Dec 12, 2016 | 777.00 | 763.37 | 772.36 | 0 | +8.57(+1.12%) | |
Dec 11, 2016 | 769.76 | 759.00 | 763.79 | 0 | -5.39(-0.70%) | |
Dec 10, 2016 | 772.06 | 763.61 | 769.18 | 0 | +3.81(+0.50%) | |
Dec 09, 2016 | 769.77 | 762.01 | 765.37 | 0 | +0.25(+0.03%) | |
Dec 08, 2016 | 770.50 | 758.65 | 765.12 | 0 | +2.19(+0.29%) | |
Dec 07, 2016 | 766.30 | 750.39 | 762.93 | 0 | +6.37(+0.84%) | |
Dec 06, 2016 | 758.75 | 747.17 | 756.56 | 0 | +6.67(+0.89%) | |
Dec 05, 2016 | 764.96 | 743.00 | 749.89 | 0 | -9.93(-1.31%) | |
Dec 04, 2016 | 765.99 | 754.86 | 759.83 | 0 | -1.03(-0.13%) | |
Dec 03, 2016 | 769.49 | 751.21 | 760.85 | 0 | -6.40(-0.83%) | |
Dec 02, 2016 | 775.86 | 745.42 | 767.25 | 0 | +19.93(+2.67%) | |
Dec 01, 2016 | 749.94 | 737.09 | 747.32 | 0 | +8.79(+1.19%) | |
Nov 30, 2016 | 741.49 | 728.11 | 738.53 | 0 | +7.03(+0.96%) | |
Nov 29, 2016 | 734.60 | 724.20 | 731.50 | 0 | +1.40(+0.19%) | |
Nov 28, 2016 | 733.95 | 725.16 | 730.09 | 0 | +2.75(+0.38%) | |
Nov 27, 2016 | 734.77 | 724.30 | 727.34 | 0 | -2.72(-0.37%) | |
Nov 26, 2016 | 738.73 | 724.95 | 730.06 | 0 | -7.95(-1.08%) | |
Nov 25, 2016 | 738.26 | 730.00 | 738.01 | 0 | +2.61(+0.35%) | |
Nov 24, 2016 | 742.82 | 732.05 | 735.41 | 0 | -5.55(-0.75%) | |
Nov 23, 2016 | 747.49 | 732.51 | 740.96 | 0 | -4.28(-0.57%) | |
Nov 22, 2016 | 747.50 | 731.50 | 745.24 | 0 | +8.71(+1.18%) | |
Nov 21, 2016 | 739.60 | 726.17 | 736.52 | 0 | +8.48(+1.16%) | |
Nov 20, 2016 | 748.41 | 714.50 | 728.04 | 0 | -16.69(-2.24%) | |
Nov 19, 2016 | 749.99 | 738.82 | 744.73 | 0 | +2.74(+0.37%) | |
Nov 18, 2016 | 746.98 | 727.90 | 742.00 | 0 | +9.04(+1.23%) | |
Nov 17, 2016 | 743.99 | 726.11 | 732.95 | 0 | +0.01(+0.00%) | |
Nov 16, 2016 | 737.67 | 704.50 | 732.95 | 0 | +25.79(+3.65%) | |
Nov 15, 2016 | 713.27 | 699.93 | 707.16 | 0 | +5.45(+0.78%) | |
Nov 14, 2016 | 704.92 | 693.57 | 701.71 | 0 | +2.78(+0.40%) | |
Nov 13, 2016 | 702.57 | 684.40 | 698.93 | 0 | -2.55(-0.36%) | |
Nov 12, 2016 | 713.70 | 698.38 | 701.48 | 0 | -9.93(-1.40%) | |
Nov 11, 2016 | 717.94 | 709.12 | 711.41 | 0 | -1.21(-0.17%) | |
Nov 10, 2016 | 717.93 | 703.50 | 712.62 | 0 | -4.56(-0.64%) | |
Nov 09, 2016 | 735.43 | 700.60 | 717.19 | 0 | +11.62(+1.65%) | |
Nov 08, 2016 | 709.96 | 696.06 | 705.57 | 0 | +5.77(+0.82%) | |
Nov 07, 2016 | 706.58 | 694.13 | 699.80 | 0 | -5.46(-0.77%) | |
Nov 06, 2016 | 710.14 | 695.49 | 705.26 | 0 | +5.44(+0.78%) | |
Nov 05, 2016 | 704.17 | 692.36 | 699.82 | 0 | +0.67(+0.10%) | |
Nov 04, 2016 | 705.95 | 679.88 | 699.15 | 0 | +16.14(+2.36%) | |
Nov 03, 2016 | 737.60 | 672.88 | 683.01 | 0 | -46.08(-6.32%) | |
Nov 02, 2016 | 730.06 | 713.72 | 729.09 | 0 | +7.82(+1.08%) | |
Nov 01, 2016 | 731.00 | 692.24 | 721.27 | 0 | +27.24(+3.92%) | |
Oct 31, 2016 | 703.28 | 680.80 | 694.04 | 0 | +0.07(+0.01%) | |
Oct 30, 2016 | 711.49 | 688.99 | 693.97 | 0 | -16.56(-2.33%) | |
Oct 29, 2016 | 715.00 | 681.80 | 710.53 | 0 | +27.47(+4.02%) | |
Oct 28, 2016 | 685.57 | 675.67 | 683.06 | 0 | +2.97(+0.44%) | |
Oct 27, 2016 | 686.40 | 668.79 | 680.09 | 0 | +5.99(+0.89%) | |
Oct 26, 2016 | 677.50 | 649.81 | 674.10 | 0 | +22.91(+3.52%) | |
Oct 25, 2016 | 661.79 | 646.50 | 651.18 | 0 | +1.44(+0.22%) | |
Oct 24, 2016 | 653.62 | 644.00 | 649.75 | 0 | -1.55(-0.24%) | |
Oct 23, 2016 | 655.50 | 648.25 | 651.29 | 0 | -0.71(-0.11%) | |
Oct 22, 2016 | 656.50 | 629.84 | 652.00 | 0 | +21.96(+3.48%) | |
Oct 21, 2016 | 633.48 | 627.20 | 630.04 | 0 | +1.67(+0.27%) | |
Oct 20, 2016 | 631.11 | 625.50 | 628.38 | 0 | -0.21(-0.03%) | |
Oct 19, 2016 | 636.52 | 623.32 | 628.59 | 0 | -6.06(-0.95%) | |
Oct 18, 2016 | 637.90 | 632.01 | 634.64 | 0 | -0.76(-0.12%) | |
Oct 17, 2016 | 640.00 | 633.30 | 635.40 | 0 | -2.14(-0.34%) | |
Oct 16, 2016 | 640.50 | 634.84 | 637.54 | 0 | +1.79(+0.28%) | |
Oct 15, 2016 | 640.80 | 634.64 | 635.75 | 0 | -0.94(-0.15%) | |
Oct 14, 2016 | 639.00 | 631.47 | 636.69 | 0 | +1.40(+0.22%) | |
Oct 13, 2016 | 636.98 | 630.66 | 635.29 | 0 | +0.66(+0.10%) | |
Oct 12, 2016 | 640.82 | 629.38 | 634.63 | 0 | -3.61(-0.56%) | |
Oct 11, 2016 | 640.88 | 614.66 | 638.24 | 0 | +21.80(+3.54%) | |
Oct 10, 2016 | 618.24 | 611.34 | 616.43 | 0 | +2.63(+0.43%) | |
Oct 09, 2016 | 616.49 | 609.00 | 613.80 | 0 | -1.24(-0.20%) | |
Oct 08, 2016 | 617.63 | 613.04 | 615.04 | 0 | +0.97(+0.16%) | |
Oct 07, 2016 | 616.35 | 608.13 | 614.07 | 0 | +4.52(+0.74%) | |
Oct 06, 2016 | 611.38 | 606.66 | 609.54 | 0 | -0.29(-0.05%) | |
Oct 05, 2016 | 612.00 | 606.13 | 609.83 | 0 | +2.95(+0.49%) | |
Oct 04, 2016 | 611.99 | 605.00 | 606.88 | 0 | +1.33(+0.22%) | |
Sep 26, 2016 | 608.57 | 598.72 | 605.55 | 0 | +5.05(+0.84%) | |
Sep 25, 2016 | 603.75 | 597.05 | 600.50 | 0 | +0.18(+0.03%) | |
Sep 24, 2016 | 605.02 | 599.02 | 600.33 | 0 | -2.94(-0.49%) | |
Sep 23, 2016 | 604.25 | 592.71 | 603.26 | 0 | +9.37(+1.58%) | |
Sep 22, 2016 | 599.72 | 588.75 | 593.90 | 0 | -1.82(-0.31%) | |
Sep 21, 2016 | 608.65 | 593.55 | 595.72 | 0 | -12.26(-2.02%) | |
Sep 20, 2016 | 610.93 | 606.18 | 607.98 | 0 | -1.04(-0.17%) | |
Sep 19, 2016 | 612.09 | 605.66 | 609.01 | 0 | -0.23(-0.04%) | |
Sep 18, 2016 | 610.52 | 602.99 | 609.24 | 0 | +3.64(+0.60%) | |
Sep 17, 2016 | 608.79 | 602.42 | 605.60 | 0 | -1.07(-0.18%) | |
Sep 16, 2016 | 609.75 | 605.01 | 606.67 | 0 | -0.81(-0.13%) | |
Sep 15, 2016 | 609.95 | 604.15 | 607.48 | 0 | -1.52(-0.25%) | |
Sep 14, 2016 | 611.34 | 604.49 | 609.00 | 0 | +1.98(+0.33%) | |
Sep 13, 2016 | 611.53 | 602.14 | 607.01 | 0 | -0.86(-0.14%) | |
Sep 12, 2016 | 609.99 | 602.50 | 607.87 | 0 | +2.96(+0.49%) | |
Sep 11, 2016 | 629.00 | 593.57 | 604.91 | 0 | -17.15(-2.76%) | |
Sep 10, 2016 | 626.21 | 617.84 | 622.06 | 0 | -0.94(-0.15%) | |
Sep 09, 2016 | 626.25 | 614.93 | 623.00 | 0 | -1.17(-0.19%) | |
Sep 08, 2016 | 627.91 | 608.93 | 624.17 | 0 | +13.85(+2.27%) | |
Sep 07, 2016 | 613.95 | 604.05 | 610.32 | 0 | +1.59(+0.26%) | |
Sep 06, 2016 | 609.87 | 601.50 | 608.73 | 0 | +5.06(+0.84%) | |
Sep 05, 2016 | 608.32 | 594.86 | 603.67 | 0 | -1.71(-0.28%) | |
Sep 04, 2016 | 611.43 | 592.61 | 605.38 | 0 | +11.12(+1.87%) | |
Sep 03, 2016 | 602.32 | 570.99 | 594.26 | 0 | +20.32(+3.54%) | |
Sep 02, 2016 | 576.10 | 568.59 | 573.94 | 0 | +1.67(+0.29%) | |
Sep 01, 2016 | 576.55 | 568.98 | 572.27 | 0 | -1.16(-0.20%) | |
Aug 31, 2016 | 578.25 | 571.60 | 573.44 | 0 | -2.94(-0.51%) | |
Aug 30, 2016 | 579.38 | 571.06 | 576.38 | 0 | +3.26(+0.57%) | |
Aug 29, 2016 | 577.00 | 569.85 | 573.12 | 0 | +0.12(+0.02%) | |
Aug 28, 2016 | 574.00 | 567.72 | 573.00 | 0 | +4.29(+0.75%) | |
Aug 27, 2016 | 578.58 | 565.90 | 568.71 | 0 | -8.52(-1.48%) | |
Aug 26, 2016 | 581.73 | 573.84 | 577.23 | 0 | +0.67(+0.12%) | |
Aug 25, 2016 | 579.12 | 570.83 | 576.55 | 0 | -1.37(-0.24%) | |
Aug 24, 2016 | 583.08 | 575.82 | 577.92 | 0 | -4.25(-0.73%) | |
Aug 23, 2016 | 588.43 | 577.25 | 582.17 | 0 | -2.83(-0.48%) | |
Aug 22, 2016 | 591.98 | 574.26 | 585.00 | 0 | +6.51(+1.13%) | |
Aug 21, 2016 | 583.05 | 576.07 | 578.49 | 0 | -1.55(-0.27%) | |
Aug 20, 2016 | 580.50 | 569.64 | 580.03 | 0 | +8.19(+1.43%) | |
Aug 19, 2016 | 574.93 | 559.20 | 571.85 | 0 | +1.01(+0.18%) | |
Aug 18, 2016 | 576.62 | 568.00 | 570.84 | 0 | +1.16(+0.20%) | |
Aug 17, 2016 | 578.13 | 566.01 | 569.68 | 0 | -8.24(-1.43%) | |
Aug 16, 2016 | 580.84 | 562.18 | 577.92 | 0 | +12.52(+2.22%) | |
Aug 15, 2016 | 572.37 | 556.50 | 565.39 | 0 | -0.93(-0.16%) | |
Aug 14, 2016 | 583.77 | 556.45 | 566.33 | 0 | -16.03(-2.75%) | |
Aug 13, 2016 | 588.99 | 580.86 | 582.35 | 0 | -2.73(-0.47%) | |
Aug 12, 2016 | 588.90 | 579.78 | 585.08 | 0 | -1.43(-0.24%) | |
Aug 11, 2016 | 595.67 | 584.12 | 586.52 | 0 | -1.98(-0.34%) | |
Aug 10, 2016 | 599.35 | 579.01 | 588.50 | 0 | +5.62(+0.96%) | |
Aug 09, 2016 | 588.94 | 578.83 | 582.88 | 0 | -4.79(-0.82%) | |
Aug 08, 2016 | 592.49 | 583.35 | 587.67 | 0 | -3.62(-0.61%) | |
Aug 07, 2016 | 595.68 | 581.11 | 591.29 | 0 | +4.65(+0.79%) | |
Aug 06, 2016 | 589.25 | 564.12 | 586.64 | 0 | +11.86(+2.06%) | |
Aug 05, 2016 | 578.40 | 564.74 | 574.78 | 0 | -0.39(-0.07%) | |
Aug 04, 2016 | 581.38 | 557.32 | 575.18 | 0 | +10.59(+1.88%) | |
Aug 03, 2016 | 576.37 | 511.63 | 564.59 | 0 | +50.95(+9.92%) | |
Aug 02, 2016 | 613.51 | 462.79 | 513.63 | 0 | -92.17(-15.21%) | |
Aug 01, 2016 | 627.50 | 602.50 | 605.80 | 0 | -14.34(-2.31%) | |
Jul 31, 2016 | 651.86 | 620.05 | 620.14 | 0 | -31.39(-4.82%) | |
Jul 30, 2016 | 653.75 | 648.85 | 651.53 | 0 | -1.68(-0.26%) | |
Jul 29, 2016 | 653.74 | 649.18 | 653.22 | 0 | +3.42(+0.53%) | |
Jul 28, 2016 | 654.18 | 647.32 | 649.80 | 0 | -1.46(-0.22%) | |
Jul 27, 2016 | 656.49 | 644.65 | 651.26 | 0 | +0.50(+0.08%) | |
Jul 26, 2016 | 654.97 | 643.00 | 650.75 | 0 | +0.57(+0.09%) | |
Jul 25, 2016 | 659.35 | 648.64 | 650.18 | 0 | -6.17(-0.94%) | |
Jul 24, 2016 | 661.53 | 648.00 | 656.35 | 0 | +5.68(+0.87%) | |
Jul 23, 2016 | 654.38 | 643.55 | 650.67 | 0 | +2.05(+0.32%) | |
Jul 22, 2016 | 663.59 | 642.50 | 648.63 | 0 | -13.42(-2.03%) | |
Jul 21, 2016 | 664.40 | 655.30 | 662.04 | 0 | +0.28(+0.04%) | |
Jul 20, 2016 | 669.29 | 656.20 | 661.76 | 0 | -6.89(-1.03%) | |
Jul 19, 2016 | 669.75 | 660.50 | 668.65 | 0 | +2.22(+0.33%) | |
Jul 18, 2016 | 675.51 | 660.11 | 666.43 | 0 | -5.13(-0.76%) | |
Jul 17, 2016 | 676.60 | 654.08 | 671.57 | 0 | +16.05(+2.45%) | |
Jul 16, 2016 | 660.78 | 650.71 | 655.51 | 0 | -3.88(-0.59%) | |
Jul 15, 2016 | 662.50 | 651.33 | 659.40 | 0 | +6.83(+1.05%) | |
Jul 14, 2016 | 658.47 | 646.50 | 652.57 | 0 | -2.67(-0.41%) | |
Jul 13, 2016 | 665.10 | 649.97 | 655.24 | 0 | -9.96(-1.50%) | |
Jul 12, 2016 | 669.00 | 640.52 | 665.20 | 0 | +23.19(+3.61%) | |
Jul 11, 2016 | 652.29 | 634.65 | 642.01 | 0 | +2.26(+0.35%) | |
Jul 10, 2016 | 645.80 | 631.61 | 639.75 | 0 | -4.19(-0.65%) | |
Jul 09, 2016 | 657.26 | 623.00 | 643.94 | 0 | -10.70(-1.63%) | |
Jul 08, 2016 | 655.45 | 627.55 | 654.65 | 0 | +23.59(+3.74%) | |
Jul 07, 2016 | 669.22 | 597.54 | 631.05 | 0 | -34.68(-5.21%) | |
Jul 06, 2016 | 670.75 | 656.07 | 665.73 | 0 | +5.88(+0.89%) | |
Jul 05, 2016 | 673.62 | 653.28 | 659.85 | 0 | -8.49(-1.27%) | |
Jul 04, 2016 | 674.67 | 640.58 | 668.34 | 0 | +8.87(+1.34%) | |
Jul 03, 2016 | 695.38 | 644.45 | 659.47 | 0 | -33.27(-4.80%) | |
Jul 02, 2016 | 696.37 | 665.82 | 692.74 | 0 | +23.63(+3.53%) | |
Jul 01, 2016 | 679.05 | 652.61 | 669.11 | 0 | +6.69(+1.01%) | |
Jun 30, 2016 | 667.11 | 623.03 | 662.42 | 0 | +34.28(+5.46%) | |
Jun 29, 2016 | 638.34 | 612.86 | 628.13 | 0 | -7.52(-1.18%) | |
Jun 28, 2016 | 652.75 | 629.68 | 635.65 | 0 | -2.40(-0.38%) | |
Jun 27, 2016 | 642.23 | 609.01 | 638.05 | 0 | +19.70(+3.19%) | |
Jun 26, 2016 | 653.58 | 604.32 | 618.35 | 0 | -31.57(-4.86%) | |
Jun 25, 2016 | 672.23 | 633.37 | 649.92 | 0 | +4.83(+0.75%) | |
Jun 24, 2016 | 676.44 | 608.80 | 645.09 | 0 | +33.73(+5.52%) | |
Jun 23, 2016 | 619.84 | 531.30 | 611.36 | 0 | +29.31(+5.04%) | |
Jun 22, 2016 | 672.01 | 578.65 | 582.05 | 0 | -74.75(-11.38%) | |
Jun 21, 2016 | 721.24 | 616.50 | 656.80 | 0 | -63.29(-8.79%) | |
Jun 20, 2016 | 748.83 | 711.98 | 720.09 | 0 | -25.37(-3.40%) | |
Jun 19, 2016 | 749.97 | 729.05 | 745.46 | 0 | +3.22(+0.43%) | |
Jun 18, 2016 | 761.92 | 717.90 | 742.24 | 0 | +8.59(+1.17%) | |
Jun 17, 2016 | 756.92 | 693.18 | 733.65 | 0 | -11.65(-1.56%) | |
Jun 16, 2016 | 756.53 | 675.56 | 745.30 | 0 | +63.54(+9.32%) | |
Jun 15, 2016 | 687.34 | 661.06 | 681.76 | 0 | +4.50(+0.66%) | |
Jun 14, 2016 | 695.25 | 646.50 | 677.26 | 0 | -15.57(-2.25%) | |
Jun 13, 2016 | 707.50 | 626.51 | 692.83 | 0 | +44.13(+6.80%) | |
Jun 12, 2016 | 664.51 | 581.43 | 648.71 | 0 | +66.13(+11.35%) | |
Jun 11, 2016 | 583.62 | 570.16 | 582.58 | 0 | +10.17(+1.78%) | |
Jun 10, 2016 | 574.10 | 566.55 | 572.40 | 0 | +2.31(+0.40%) | |
Jun 09, 2016 | 576.55 | 565.91 | 570.10 | 0 | -5.75(-1.00%) | |
Jun 08, 2016 | 578.74 | 566.43 | 575.85 | 0 | +5.33(+0.93%) | |
Jun 07, 2016 | 589.22 | 556.50 | 570.52 | 0 | -9.93(-1.71%) | |
Jun 06, 2016 | 582.47 | 565.35 | 580.45 | 0 | +11.42(+2.01%) | |
Jun 05, 2016 | 575.58 | 560.50 | 569.03 | 0 | +2.05(+0.36%) | |
Jun 04, 2016 | 583.36 | 553.32 | 566.98 | 0 | +7.23(+1.29%) | |
Jun 03, 2016 | 566.68 | 530.38 | 559.75 | 0 | +27.26(+5.12%) | |
Jun 02, 2016 | 534.50 | 525.07 | 532.49 | 0 | -0.34(-0.06%) |