Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2017 | 296.97 | 315.00 | 291.90 | 303.00 | 1,868 | +9.00(+3.06%) |
Jan 31, 2017 | 285.03 | 294.60 | 270.00 | 294.00 | 725 | +8.67(+3.04%) |
Jan 30, 2017 | 291.00 | 291.00 | 278.49 | 285.33 | 508 | +6.30(+2.26%) |
Jan 27, 2017 | 272.97 | 283.68 | 267.03 | 279.03 | 386 | +8.55(+3.16%) |
Jan 26, 2017 | 261.00 | 279.00 | 261.00 | 270.48 | 729 | -4.32(-1.57%) |
Jan 25, 2017 | 281.82 | 285.00 | 270.00 | 274.80 | 486 | -1.47(-0.53%) |
Jan 24, 2017 | 277.50 | 283.62 | 270.00 | 276.27 | 683 | -0.09(-0.03%) |
Jan 23, 2017 | 288.03 | 290.49 | 276.30 | 276.36 | 452 | -7.14(-2.52%) |
Jan 20, 2017 | 273.00 | 286.47 | 273.00 | 283.50 | 493 | +5.70(+2.05%) |
Jan 19, 2017 | 285.00 | 295.50 | 276.03 | 277.80 | 469 | -2.79(-0.99%) |
Jan 18, 2017 | 294.60 | 295.50 | 279.00 | 280.59 | 628 | -5.46(-1.91%) |
Jan 17, 2017 | 303.00 | 315.00 | 276.00 | 286.05 | 996 | -16.95(-5.59%) |
Jan 13, 2017 | 303.00 | 303.00 | 303.00 | 0 | +17.94(+6.29%) | |
Jan 12, 2017 | 285.03 | 297.00 | 285.00 | 285.06 | 284 | +3.06(+1.09%) |
Jan 11, 2017 | 303.00 | 303.00 | 270.81 | 282.00 | 731 | -17.19(-5.75%) |
Jan 10, 2017 | 299.97 | 303.00 | 288.75 | 299.19 | 827 | +5.19(+1.77%) |
Jan 09, 2017 | 297.00 | 303.00 | 281.91 | 294.00 | 885 | +11.25(+3.98%) |
Jan 06, 2017 | 283.53 | 291.00 | 273.69 | 282.75 | 472 | -2.40(-0.84%) |
Jan 05, 2017 | 290.97 | 291.00 | 282.00 | 285.15 | 407 | -5.16(-1.78%) |
Jan 04, 2017 | 279.03 | 294.00 | 276.60 | 290.31 | 658 | +2.22(+0.77%) |
Jan 03, 2017 | 276.96 | 294.00 | 270.60 | 288.09 | 607 | +18.03(+6.68%) |
Dec 30, 2016 | 270.06 | 270.06 | 270.06 | 0 | -14.82(-5.20%) | |
Dec 29, 2016 | 285.03 | 295.71 | 276.00 | 284.88 | 1,936 | -9.39(-3.19%) |
Dec 28, 2016 | 327.00 | 330.00 | 290.34 | 294.27 | 3,376 | -23.73(-7.46%) |
Dec 27, 2016 | 293.97 | 342.00 | 293.97 | 318.00 | 4,779 | +27.00(+9.28%) |
Dec 23, 2016 | 291.00 | 291.00 | 291.00 | 0 | +26.70(+10.10%) | |
Dec 22, 2016 | 279.06 | 282.00 | 258.00 | 264.30 | 905 | -11.70(-4.24%) |
Dec 21, 2016 | 293.61 | 293.91 | 273.00 | 276.00 | 1,101 | -14.94(-5.14%) |
Dec 20, 2016 | 298.50 | 298.50 | 276.51 | 290.94 | 1,337 | +5.94(+2.08%) |
Dec 19, 2016 | 293.25 | 298.50 | 282.00 | 285.00 | 1,702 | +3.90(+1.39%) |
Dec 16, 2016 | 275.34 | 292.47 | 270.00 | 281.10 | 3,432 | +14.10(+5.28%) |
Dec 15, 2016 | 281.88 | 289.50 | 264.63 | 267.00 | 1,295 | -11.61(-4.17%) |
Dec 14, 2016 | 286.23 | 297.00 | 276.00 | 278.61 | 1,427 | -6.36(-2.23%) |
Dec 13, 2016 | 303.00 | 315.00 | 264.03 | 284.97 | 3,296 | -24.03(-7.78%) |
Dec 12, 2016 | 297.00 | 324.00 | 297.00 | 309.00 | 5,084 | +16.47(+5.63%) |
Dec 09, 2016 | 296.97 | 297.00 | 285.00 | 292.53 | 1,983 | +1.23(+0.42%) |
Dec 08, 2016 | 284.97 | 295.50 | 273.00 | 291.30 | 3,042 | +17.22(+6.28%) |
Dec 07, 2016 | 279.03 | 293.13 | 258.96 | 274.08 | 1,539 | -1.08(-0.39%) |
Dec 06, 2016 | 249.00 | 315.00 | 243.78 | 275.16 | 9,996 | +33.99(+14.09%) |
Dec 05, 2016 | 239.97 | 245.40 | 232.68 | 241.17 | 1,054 | +10.14(+4.39%) |
Dec 02, 2016 | 224.61 | 240.00 | 224.61 | 231.03 | 866 | +8.13(+3.65%) |
Dec 01, 2016 | 225.00 | 231.00 | 222.00 | 222.90 | 403 | -5.10(-2.24%) |
Nov 30, 2016 | 224.70 | 232.47 | 219.18 | 228.00 | 631 | +7.47(+3.39%) |
Nov 29, 2016 | 221.22 | 228.00 | 216.00 | 220.53 | 534 | +1.53(+0.70%) |
Nov 28, 2016 | 234.00 | 234.00 | 212.73 | 219.00 | 944 | -6.69(-2.96%) |
Nov 25, 2016 | 215.25 | 225.69 | 213.00 | 225.69 | 381 | +6.72(+3.07%) |
Nov 23, 2016 | 218.97 | 218.97 | 218.97 | 0 | +0.15(+0.07%) | |
Nov 22, 2016 | 214.86 | 219.00 | 201.00 | 218.82 | 736 | +0.90(+0.41%) |
Nov 21, 2016 | 219.03 | 221.46 | 207.30 | 217.92 | 442 | -1.05(-0.48%) |
Nov 18, 2016 | 224.70 | 228.00 | 210.63 | 218.97 | 356 | -2.67(-1.20%) |
Nov 17, 2016 | 230.70 | 231.00 | 209.91 | 221.64 | 652 | -6.09(-2.67%) |
Nov 16, 2016 | 224.70 | 231.00 | 219.00 | 227.73 | 859 | +5.52(+2.48%) |
Nov 15, 2016 | 225.03 | 227.91 | 216.00 | 222.21 | 358 | +0.15(+0.07%) |
Nov 14, 2016 | 222.00 | 222.06 | 213.27 | 222.06 | 589 | +3.09(+1.41%) |
Nov 11, 2016 | 191.97 | 219.00 | 189.03 | 218.97 | 1,358 | +27.57(+14.40%) |
Nov 10, 2016 | 204.00 | 204.00 | 186.66 | 191.40 | 810 | -3.60(-1.85%) |
Nov 09, 2016 | 186.75 | 204.30 | 186.00 | 195.00 | 845 | +1.50(+0.78%) |
Nov 08, 2016 | 189.00 | 195.63 | 186.00 | 193.50 | 207 | +2.61(+1.37%) |
Nov 07, 2016 | 195.00 | 195.00 | 183.93 | 190.89 | 500 | -4.50(-2.30%) |
Nov 04, 2016 | 183.00 | 199.50 | 183.00 | 195.39 | 798 | +16.08(+8.97%) |
Nov 03, 2016 | 195.60 | 195.60 | 177.00 | 179.31 | 1,009 | -18.69(-9.44%) |
Nov 02, 2016 | 203.97 | 205.44 | 197.85 | 198.00 | 513 | -6.09(-2.98%) |
Nov 01, 2016 | 207.93 | 207.93 | 198.00 | 204.09 | 534 | -1.83(-0.89%) |
Oct 31, 2016 | 204.15 | 210.00 | 204.15 | 205.92 | 949 | -9.84(-4.56%) |
Oct 28, 2016 | 215.97 | 215.97 | 213.00 | 215.76 | 476 | -3.30(-1.51%) |
Oct 27, 2016 | 224.76 | 228.12 | 221.67 | 219.06 | 450 | -2.97(-1.34%) |
Oct 26, 2016 | 228.06 | 234.00 | 219.96 | 222.03 | 549 | -6.33(-2.77%) |
Oct 25, 2016 | 227.01 | 234.00 | 225.00 | 228.36 | 640 | +2.88(+1.28%) |
Oct 24, 2016 | 227.67 | 234.00 | 224.58 | 225.48 | 411 | +3.15(+1.42%) |
Oct 21, 2016 | 219.00 | 233.55 | 217.56 | 222.33 | 412 | -1.65(-0.74%) |
Oct 20, 2016 | 219.03 | 225.00 | 210.36 | 223.98 | 492 | +8.64(+4.01%) |
Oct 19, 2016 | 212.37 | 215.40 | 204.00 | 215.34 | 750 | +5.28(+2.51%) |
Oct 18, 2016 | 217.50 | 224.40 | 208.50 | 210.06 | 1,326 | -6.93(-3.19%) |
Oct 17, 2016 | 222.03 | 231.00 | 213.72 | 216.99 | 728 | -5.04(-2.27%) |
Oct 14, 2016 | 225.30 | 237.30 | 222.00 | 222.03 | 571 | -3.33(-1.48%) |
Oct 13, 2016 | 225.81 | 233.85 | 225.00 | 225.36 | 453 | -8.10(-3.47%) |
Oct 12, 2016 | 229.20 | 239.46 | 225.00 | 233.46 | 243 | +8.43(+3.75%) |
Oct 11, 2016 | 239.97 | 239.97 | 222.69 | 225.03 | 356 | -15.87(-6.59%) |
Oct 10, 2016 | 242.37 | 242.37 | 237.00 | 240.90 | 274 | -0.51(-0.21%) |
Oct 07, 2016 | 238.80 | 241.47 | 234.72 | 241.41 | 366 | +4.32(+1.82%) |
Oct 06, 2016 | 243.03 | 246.00 | 237.00 | 237.09 | 721 | -8.46(-3.45%) |
Oct 05, 2016 | 242.67 | 253.53 | 240.27 | 245.55 | 763 | +7.50(+3.15%) |
Oct 04, 2016 | 240.00 | 247.29 | 234.00 | 238.05 | 972 | -1.92(-0.80%) |
Oct 03, 2016 | 225.00 | 240.00 | 225.00 | 239.97 | 860 | +17.91(+8.07%) |
Sep 30, 2016 | 233.97 | 236.07 | 210.00 | 222.06 | 1,754 | -5.94(-2.61%) |
Sep 29, 2016 | 236.97 | 240.00 | 225.00 | 228.00 | 2,494 | -9.99(-4.20%) |
Sep 28, 2016 | 225.03 | 240.00 | 225.03 | 237.99 | 1,060 | +11.76(+5.20%) |
Sep 27, 2016 | 252.00 | 254.94 | 223.65 | 226.23 | 2,512 | -18.66(-7.62%) |
Sep 26, 2016 | 267.03 | 272.52 | 240.90 | 244.89 | 3,042 | -19.41(-7.34%) |
Sep 23, 2016 | 269.67 | 275.31 | 264.30 | 264.30 | 801 | -2.67(-1.00%) |
Sep 22, 2016 | 264.78 | 272.58 | 264.00 | 266.97 | 1,530 | -0.03(-0.01%) |
Sep 21, 2016 | 264.00 | 276.00 | 264.00 | 267.00 | 804 | +2.97(+1.12%) |
Sep 20, 2016 | 271.50 | 272.40 | 261.00 | 264.03 | 603 | +2.97(+1.14%) |
Sep 19, 2016 | 264.00 | 272.64 | 260.97 | 261.06 | 544 | -5.91(-2.21%) |
Sep 16, 2016 | 276.00 | 276.00 | 261.00 | 266.97 | 645 | -4.20(-1.55%) |
Sep 15, 2016 | 266.97 | 276.00 | 261.00 | 271.17 | 560 | +8.43(+3.21%) |
Sep 14, 2016 | 268.35 | 272.40 | 258.60 | 262.74 | 586 | +4.71(+1.83%) |
Sep 13, 2016 | 264.00 | 275.52 | 255.78 | 258.03 | 492 | -11.94(-4.42%) |
Sep 12, 2016 | 263.97 | 282.00 | 250.50 | 269.97 | 463 | +8.94(+3.42%) |
Sep 09, 2016 | 276.03 | 276.03 | 258.00 | 261.03 | 542 | -12.09(-4.43%) |
Sep 08, 2016 | 275.97 | 292.41 | 264.00 | 273.12 | 2,641 | +0.09(+0.03%) |
Sep 07, 2016 | 260.97 | 276.00 | 260.97 | 273.03 | 1,394 | +15.48(+6.01%) |
Sep 06, 2016 | 252.03 | 262.50 | 252.03 | 257.55 | 603 | +2.58(+1.01%) |
Sep 02, 2016 | 261.00 | 254.97 | 254.97 | 254.97 | 304 | -2.88(-1.12%) |