Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 722.75 | 725.00 | 698.50 | 702.00 | 32,091 | -13.50(-1.89%) |
Sep 28, 2017 | 741.75 | 742.00 | 710.00 | 715.50 | 32,925 | -24.00(-3.25%) |
Sep 27, 2017 | 726.06 | 745.40 | 715.00 | 739.50 | 56,560 | +47.00(+6.79%) |
Sep 26, 2017 | 714.25 | 725.00 | 691.00 | 692.50 | 27,712 | +2.40(+0.35%) |
Sep 25, 2017 | 707.50 | 717.40 | 690.00 | 690.10 | 54,564 | +27.10(+4.09%) |
Sep 22, 2017 | 635.00 | 664.00 | 607.01 | 663.00 | 44,056 | +7.99(+1.22%) |
Sep 21, 2017 | 704.50 | 704.50 | 648.00 | 655.01 | 66,290 | -54.99(-7.75%) |
Sep 20, 2017 | 708.48 | 740.00 | 705.00 | 710.00 | 37,413 | +5.00(+0.71%) |
Sep 19, 2017 | 740.27 | 744.50 | 675.00 | 705.00 | 68,935 | -39.98(-5.37%) |
Sep 18, 2017 | 705.45 | 759.00 | 705.40 | 744.98 | 117,750 | +114.98(+18.25%) |
Sep 15, 2017 | 515.52 | 647.80 | 508.01 | 630.00 | 161,301 | +111.62(+21.53%) |
Sep 14, 2017 | 499.12 | 549.90 | 481.00 | 518.38 | 139,976 | -47.62(-8.41%) |
Sep 13, 2017 | 650.00 | 650.00 | 566.00 | 566.00 | 169,029 | -129.00(-18.56%) |
Sep 12, 2017 | 710.00 | 732.69 | 680.30 | 695.00 | 64,180 | +5.00(+0.72%) |
Sep 11, 2017 | 700.00 | 733.00 | 676.00 | 690.00 | 75,040 | -29.02(-4.04%) |
Sep 08, 2017 | 790.26 | 790.26 | 701.01 | 719.02 | 87,874 | -70.98(-8.98%) |
Sep 07, 2017 | 858.00 | 882.95 | 790.00 | 790.00 | 73,774 | -40.25(-4.85%) |
Sep 06, 2017 | 821.00 | 855.00 | 815.20 | 830.25 | 61,988 | +55.25(+7.13%) |
Sep 05, 2017 | 689.50 | 800.00 | 663.00 | 775.00 | 148,271 | -25.00(-3.12%) |
Sep 01, 2017 | 1003 | 1026 | 760.00 | 800.00 | 283,098 | -205.00(-20.40%) |
Aug 31, 2017 | 989.00 | 1065 | 970.00 | 1005 | 166,100 | +78.00(+8.41%) |
Aug 30, 2017 | 841.30 | 932.30 | 840.00 | 927.00 | 105,135 | +94.01(+11.29%) |
Aug 29, 2017 | 783.25 | 843.00 | 783.25 | 832.99 | 87,985 | +66.74(+8.71%) |
Aug 28, 2017 | 764.96 | 773.01 | 755.50 | 766.25 | 36,003 | +11.25(+1.49%) |
Aug 25, 2017 | 767.00 | 778.00 | 755.00 | 755.00 | 57,771 | +5.00(+0.67%) |
Aug 24, 2017 | 739.83 | 766.00 | 738.90 | 750.00 | 45,377 | +20.00(+2.74%) |
Aug 23, 2017 | 725.90 | 744.00 | 720.20 | 730.00 | 32,752 | +12.25(+1.71%) |
Aug 22, 2017 | 694.99 | 720.00 | 679.00 | 717.75 | 60,293 | +18.75(+2.68%) |
Aug 21, 2017 | 703.00 | 708.00 | 680.26 | 699.00 | 71,426 | -4.50(-0.64%) |
Aug 18, 2017 | 744.00 | 753.00 | 703.50 | 703.50 | 85,400 | -39.50(-5.32%) |
Aug 17, 2017 | 740.00 | 777.00 | 696.15 | 743.00 | 101,356 | +10.00(+1.36%) |
Aug 16, 2017 | 699.00 | 746.50 | 698.99 | 733.00 | 74,287 | +47.99(+7.01%) |
Aug 15, 2017 | 713.80 | 721.00 | 620.00 | 685.01 | 127,290 | -54.99(-7.43%) |
Aug 14, 2017 | 730.00 | 765.00 | 651.25 | 740.00 | 141,658 | +123.45(+20.02%) |
Aug 11, 2017 | 580.50 | 624.50 | 580.49 | 616.55 | 95,338 | +56.55(+10.10%) |
Aug 10, 2017 | 520.95 | 563.00 | 520.90 | 560.00 | 62,913 | +40.00(+7.69%) |
Aug 09, 2017 | 526.75 | 529.00 | 512.75 | 520.00 | 32,413 | -9.00(-1.70%) |
Aug 08, 2017 | 541.49 | 549.25 | 525.00 | 529.00 | 58,287 | -10.00(-1.86%) |
Aug 07, 2017 | 525.25 | 550.00 | 511.11 | 539.00 | 80,156 | +64.00(+13.47%) |
Aug 04, 2017 | 480.00 | 472.00 | 475.00 | 29,271 | +3.00(+0.64%) | |
Aug 03, 2017 | 458.00 | 475.50 | 458.00 | 472.00 | 34,994 | +28.90(+6.52%) |
Aug 02, 2017 | 426.11 | 461.10 | 426.11 | 443.10 | 61,445 | +19.10(+4.50%) |
Aug 01, 2017 | 415.24 | 426.50 | 399.00 | 424.00 | 28,496 | +4.00(+0.95%) |
Jul 31, 2017 | 426.00 | 426.44 | 402.98 | 420.00 | 34,078 | +0.00(+0.00%) |
Jul 28, 2017 | 425.50 | 430.00 | 410.02 | 420.00 | 33,155 | +15.00(+3.70%) |
Jul 27, 2017 | 406.10 | 414.50 | 403.03 | 405.00 | 16,481 | +4.50(+1.12%) |
Jul 26, 2017 | 397.10 | 406.98 | 394.00 | 400.50 | 15,372 | -3.50(-0.87%) |
Jul 25, 2017 | 408.00 | 408.25 | 391.00 | 404.00 | 34,062 | -14.00(-3.35%) |
Jul 24, 2017 | 405.10 | 430.00 | 405.10 | 418.00 | 39,290 | +22.00(+5.56%) |
Jul 21, 2017 | 397.75 | 414.40 | 390.30 | 396.00 | 45,926 | +5.95(+1.53%) |
Jul 20, 2017 | 393.01 | 358.00 | 390.05 | 63,746 | +32.05(+8.95%) | |
Jul 19, 2017 | 381.45 | 386.75 | 358.00 | 358.00 | 45,665 | -20.00(-5.29%) |
Jul 18, 2017 | 352.25 | 378.00 | 352.01 | 378.00 | 62,037 | +32.00(+9.25%) |
Jul 17, 2017 | 352.88 | 359.75 | 252.00 | 346.00 | 62,606 | -29.00(-7.73%) |
Jul 14, 2017 | 379.50 | 382.75 | 373.10 | 375.00 | 26,835 | -16.50(-4.21%) |
Jul 13, 2017 | 398.89 | 398.89 | 383.00 | 391.50 | 15,786 | -8.41(-2.10%) |
Jul 12, 2017 | 378.00 | 399.91 | 375.05 | 399.91 | 29,055 | +23.91(+6.36%) |
Jul 11, 2017 | 387.00 | 387.00 | 375.25 | 376.00 | 20,758 | -9.00(-2.34%) |
Jul 10, 2017 | 395.50 | 395.50 | 380.25 | 385.00 | 26,406 | -8.01(-2.04%) |
Jul 07, 2017 | 396.99 | 396.99 | 380.50 | 393.01 | 18,675 | -6.99(-1.75%) |
Jul 06, 2017 | 410.50 | 410.50 | 397.25 | 400.00 | 12,421 | -7.35(-1.80%) |
Jul 05, 2017 | 404.25 | 410.00 | 395.81 | 407.35 | 14,519 | +3.35(+0.83%) |
Jul 03, 2017 | 390.10 | 408.50 | 390.02 | 404.00 | 20,576 | +14.00(+3.59%) |
Jun 30, 2017 | 391.26 | 397.00 | 386.50 | 390.00 | 13,131 | -10.00(-2.50%) |
Jun 29, 2017 | 412.00 | 412.00 | 385.50 | 400.00 | 18,758 | -12.00(-2.91%) |
Jun 28, 2017 | 405.04 | 420.00 | 403.55 | 412.00 | 30,947 | +15.25(+3.84%) |
Jun 27, 2017 | 388.50 | 400.00 | 365.00 | 396.75 | 44,431 | +4.95(+1.26%) |
Jun 26, 2017 | 404.50 | 405.00 | 385.25 | 391.80 | 58,305 | -46.50(-10.61%) |
Jun 23, 2017 | 435.50 | 438.50 | 424.00 | 438.30 | 22,149 | +14.17(+3.34%) |
Jun 22, 2017 | 438.22 | 445.85 | 422.50 | 424.13 | 26,549 | -10.87(-2.50%) |
Jun 21, 2017 | 463.95 | 470.00 | 429.00 | 435.00 | 50,815 | -24.99(-5.43%) |
Jun 20, 2017 | 436.00 | 460.95 | 433.00 | 459.99 | 54,675 | +35.99(+8.49%) |
Jun 19, 2017 | 412.00 | 434.95 | 412.00 | 424.00 | 49,032 | +24.00(+6.00%) |
Jun 16, 2017 | 385.00 | 410.00 | 385.00 | 400.00 | 52,825 | +17.50(+4.58%) |
Jun 15, 2017 | 309.10 | 384.35 | 297.50 | 382.50 | 124,056 | +32.50(+9.29%) |
Jun 14, 2017 | 396.00 | 397.00 | 343.00 | 350.00 | 74,670 | -48.25(-12.12%) |
Jun 13, 2017 | 386.88 | 414.00 | 385.00 | 398.25 | 57,670 | +11.44(+2.96%) |
Jun 12, 2017 | 448.75 | 449.50 | 377.50 | 386.81 | 127,076 | -68.19(-14.99%) |
Jun 09, 2017 | 487.52 | 507.84 | 425.00 | 455.00 | 105,618 | -30.00(-6.19%) |
Jun 08, 2017 | 528.95 | 528.95 | 467.52 | 485.00 | 100,126 | -43.00(-8.14%) |
Jun 07, 2017 | 544.88 | 545.00 | 525.00 | 528.00 | 58,004 | -18.45(-3.38%) |
Jun 06, 2017 | 541.73 | 560.00 | 525.00 | 546.45 | 113,399 | +30.45(+5.90%) |
Jun 05, 2017 | 520.00 | 524.00 | 510.00 | 516.00 | 81,889 | +16.00(+3.20%) |
Jun 02, 2017 | 513.50 | 521.45 | 482.10 | 500.00 | 86,817 | -11.75(-2.30%) |
Jun 01, 2017 | 521.50 | 534.90 | 481.00 | 511.75 | 136,270 | +27.70(+5.72%) |
May 31, 2017 | 426.50 | 496.00 | 426.00 | 484.05 | 123,197 | +57.05(+13.36%) |
May 30, 2017 | 400.00 | 438.60 | 370.00 | 427.00 | 138,242 | +22.00(+5.43%) |
May 26, 2017 | 464.50 | 464.51 | 389.00 | 405.00 | 221,743 | -72.00(-15.09%) |
May 25, 2017 | 495.00 | 565.00 | 375.00 | 477.00 | 448,131 | +62.00(+14.94%) |
May 24, 2017 | 315.45 | 419.95 | 310.00 | 415.00 | 337,546 | +121.00(+41.16%) |
May 23, 2017 | 257.44 | 295.00 | 255.50 | 294.00 | 141,904 | +53.00(+21.99%) |
May 22, 2017 | 250.00 | 264.99 | 226.00 | 241.00 | 123,325 | +22.00(+10.05%) |
May 19, 2017 | 218.08 | 232.37 | 217.11 | 219.00 | 49,199 | +4.00(+1.86%) |
May 18, 2017 | 215.62 | 219.90 | 212.00 | 215.00 | 48,607 | +3.50(+1.65%) |
May 17, 2017 | 215.01 | 219.99 | 211.00 | 211.50 | 41,261 | +6.50(+3.17%) |
May 16, 2017 | 202.90 | 205.00 | 198.00 | 205.00 | 41,476 | +5.00(+2.50%) |
May 15, 2017 | 189.00 | 204.00 | 188.55 | 200.00 | 32,118 | +12.00(+6.38%) |
May 12, 2017 | 213.95 | 213.95 | 183.61 | 188.00 | 60,928 | -26.00(-12.15%) |
May 11, 2017 | 220.45 | 239.90 | 213.00 | 214.00 | 60,562 | -6.00(-2.73%) |
May 10, 2017 | 233.00 | 265.00 | 210.50 | 220.00 | 128,569 | -13.00(-5.58%) |
May 09, 2017 | 212.12 | 234.00 | 212.12 | 233.00 | 65,621 | +33.00(+16.50%) |
May 08, 2017 | 195.44 | 200.00 | 188.70 | 200.00 | 44,005 | +17.00(+9.29%) |
May 05, 2017 | 172.50 | 188.00 | 172.50 | 183.00 | 35,966 | +13.00(+7.65%) |
May 04, 2017 | 173.10 | 191.00 | 167.00 | 170.00 | 56,260 | +3.50(+2.10%) |
May 03, 2017 | 154.50 | 169.00 | 154.00 | 166.50 | 34,087 | +16.10(+10.70%) |
May 02, 2017 | 157.50 | 162.79 | 147.02 | 150.40 | 45,573 | -4.09(-2.65%) |
May 01, 2017 | 143.96 | 157.00 | 143.01 | 154.49 | 53,612 | +16.79(+12.19%) |
Apr 28, 2017 | 140.00 | 143.00 | 137.00 | 137.70 | 23,166 | -4.30(-3.03%) |
Apr 27, 2017 | 135.90 | 142.00 | 135.50 | 142.00 | 44,576 | +8.00(+5.97%) |
Apr 26, 2017 | 129.50 | 135.70 | 129.50 | 134.00 | 36,940 | +5.40(+4.20%) |
Apr 25, 2017 | 127.70 | 130.10 | 127.66 | 128.60 | 20,317 | +1.15(+0.90%) |
Apr 24, 2017 | 127.00 | 128.75 | 127.00 | 127.45 | 6,797 | +0.95(+0.75%) |
Apr 21, 2017 | 127.60 | 128.90 | 124.80 | 126.50 | 11,063 | -1.90(-1.48%) |
Apr 20, 2017 | 127.40 | 128.90 | 126.50 | 128.40 | 9,643 | +2.90(+2.31%) |
Apr 19, 2017 | 126.13 | 126.13 | 124.10 | 125.50 | 3,964 | -0.63(-0.50%) |
Apr 18, 2017 | 125.77 | 126.15 | 124.00 | 126.13 | 11,683 | +3.13(+2.54%) |
Apr 17, 2017 | 120.75 | 124.94 | 120.75 | 123.00 | 8,043 | +2.99(+2.49%) |
Apr 13, 2017 | 126.01 | 126.01 | 120.00 | 120.01 | 15,040 | -6.00(-4.76%) |
Apr 12, 2017 | 126.02 | 126.94 | 126.01 | 126.01 | 4,314 | -0.01(-0.01%) |
Apr 11, 2017 | 124.00 | 127.40 | 123.00 | 126.02 | 11,123 | +1.02(+0.82%) |
Apr 10, 2017 | 125.00 | 127.50 | 122.00 | 125.00 | 13,872 | +2.00(+1.63%) |
Apr 07, 2017 | 122.50 | 124.24 | 121.05 | 123.00 | 10,402 | +0.60(+0.49%) |
Apr 06, 2017 | 120.75 | 123.90 | 120.50 | 122.40 | 15,449 | +3.90(+3.29%) |
Apr 05, 2017 | 120.10 | 120.10 | 118.20 | 118.50 | 5,879 | -1.60(-1.33%) |
Apr 04, 2017 | 121.10 | 121.90 | 119.50 | 120.10 | 10,761 | -1.15(-0.95%) |
Apr 03, 2017 | 120.00 | 122.12 | 120.00 | 121.25 | 16,578 | +5.14(+4.43%) |
Mar 31, 2017 | 112.00 | 120.90 | 112.00 | 116.11 | 18,881 | +4.11(+3.67%) |
Mar 30, 2017 | 114.00 | 114.25 | 111.01 | 112.00 | 5,169 | -1.50(-1.32%) |
Mar 29, 2017 | 111.51 | 115.64 | 111.51 | 113.50 | 7,779 | +2.00(+1.79%) |
Mar 28, 2017 | 115.15 | 118.00 | 111.50 | 111.50 | 16,354 | -2.45(-2.15%) |
Mar 27, 2017 | 107.60 | 114.00 | 107.10 | 113.95 | 13,473 | +4.95(+4.54%) |
Mar 24, 2017 | 110.00 | 110.25 | 105.80 | 109.00 | 22,583 | -3.00(-2.68%) |
Mar 23, 2017 | 116.50 | 116.50 | 110.99 | 112.00 | 7,562 | +0.96(+0.86%) |
Mar 22, 2017 | 119.10 | 119.47 | 109.12 | 111.04 | 36,085 | -11.96(-9.72%) |
Mar 21, 2017 | 109.00 | 123.00 | 109.00 | 123.00 | 39,578 | +17.00(+16.04%) |
Mar 20, 2017 | 113.00 | 113.25 | 104.00 | 106.00 | 77,844 | -12.00(-10.17%) |
Mar 17, 2017 | 120.25 | 126.98 | 117.00 | 118.00 | 63,033 | -4.50(-3.67%) |
Mar 16, 2017 | 129.50 | 132.00 | 122.50 | 122.50 | 37,045 | -9.55(-7.23%) |
Mar 15, 2017 | 131.50 | 135.75 | 131.50 | 132.05 | 17,659 | +1.05(+0.80%) |
Mar 14, 2017 | 135.50 | 137.00 | 131.00 | 131.00 | 18,450 | -2.75(-2.06%) |
Mar 13, 2017 | 135.25 | 136.50 | 128.51 | 133.75 | 44,877 | -1.25(-0.93%) |
Mar 10, 2017 | 137.00 | 126.00 | 135.00 | 45,358 | +7.50(+5.88%) | |
Mar 09, 2017 | 125.12 | 132.00 | 121.50 | 127.50 | 32,396 | +4.35(+3.53%) |
Mar 08, 2017 | 128.50 | 128.50 | 120.00 | 123.15 | 43,533 | -8.85(-6.70%) |
Mar 07, 2017 | 136.90 | 138.50 | 130.15 | 132.00 | 56,208 | -7.00(-5.04%) |
Mar 06, 2017 | 129.47 | 139.50 | 129.47 | 139.00 | 53,546 | +10.00(+7.75%) |
Mar 03, 2017 | 128.90 | 130.50 | 123.25 | 129.00 | 46,711 | +3.60(+2.87%) |
Mar 02, 2017 | 119.50 | 125.45 | 117.60 | 125.40 | 53,917 | +8.35(+7.13%) |
Mar 01, 2017 | 116.50 | 118.37 | 115.05 | 117.05 | 33,392 | +2.05(+1.78%) |
Feb 28, 2017 | 116.95 | 117.20 | 114.00 | 115.00 | 20,313 | -2.00(-1.71%) |
Feb 27, 2017 | 118.00 | 118.75 | 116.30 | 117.00 | 26,039 | -1.97(-1.66%) |
Feb 24, 2017 | 119.50 | 120.05 | 118.00 | 118.97 | 41,080 | +1.97(+1.68%) |
Feb 23, 2017 | 115.00 | 117.30 | 114.99 | 117.00 | 49,314 | +3.50(+3.08%) |
Feb 22, 2017 | 111.50 | 114.05 | 111.50 | 113.50 | 28,530 | +2.50(+2.25%) |
Feb 21, 2017 | 111.50 | 112.00 | 110.10 | 111.00 | 42,439 | +3.00(+2.78%) |
Feb 17, 2017 | 108.00 | 108.00 | 108.00 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 109.00 | 109.03 | 107.25 | 108.00 | 12,841 | +0.00(+0.00%) |
Feb 15, 2017 | 109.50 | 109.50 | 106.10 | 108.00 | 7,991 | +0.00(+0.00%) |
Feb 14, 2017 | 107.50 | 108.00 | 105.50 | 108.00 | 21,042 | +2.45(+2.32%) |
Feb 13, 2017 | 106.39 | 107.00 | 104.75 | 105.55 | 9,711 | +0.05(+0.05%) |
Feb 10, 2017 | 103.75 | 105.50 | 102.50 | 105.50 | 28,296 | +1.50(+1.44%) |
Feb 09, 2017 | 105.83 | 106.75 | 103.35 | 104.00 | 33,231 | -5.00(-4.59%) |
Feb 08, 2017 | 110.00 | 110.70 | 107.10 | 109.00 | 20,522 | -1.01(-0.92%) |
Feb 07, 2017 | 111.00 | 113.00 | 110.00 | 110.01 | 28,842 | +0.01(+0.01%) |
Feb 06, 2017 | 112.00 | 112.00 | 109.12 | 110.00 | 9,854 | +0.00(+0.00%) |
Feb 03, 2017 | 109.50 | 111.80 | 109.50 | 110.00 | 22,522 | +0.50(+0.46%) |
Feb 02, 2017 | 107.00 | 110.10 | 107.00 | 109.50 | 37,177 | +1.55(+1.44%) |
Feb 01, 2017 | 110.00 | 110.00 | 105.25 | 107.95 | 36,923 | -0.55(-0.50%) |
Jan 31, 2017 | 109.55 | 111.95 | 108.45 | 108.50 | 31,101 | +0.76(+0.70%) |
Jan 30, 2017 | 110.00 | 112.00 | 106.50 | 107.74 | 16,712 | -2.26(-2.05%) |
Jan 27, 2017 | 109.00 | 111.98 | 109.00 | 110.00 | 20,415 | +2.25(+2.09%) |
Jan 26, 2017 | 106.75 | 112.99 | 106.75 | 107.75 | 24,396 | +1.24(+1.16%) |
Jan 25, 2017 | 111.88 | 111.88 | 105.50 | 106.51 | 31,228 | -5.37(-4.80%) |
Jan 24, 2017 | 117.00 | 117.00 | 111.88 | 111.88 | 18,804 | -5.12(-4.38%) |
Jan 23, 2017 | 117.50 | 118.50 | 117.00 | 117.00 | 12,893 | +1.00(+0.86%) |
Jan 20, 2017 | 117.50 | 118.75 | 116.00 | 116.00 | 22,226 | -1.00(-0.85%) |
Jan 19, 2017 | 118.00 | 118.50 | 116.05 | 117.00 | 25,175 | +1.00(+0.86%) |
Jan 18, 2017 | 116.50 | 118.00 | 112.60 | 116.00 | 25,895 | -1.00(-0.85%) |
Jan 17, 2017 | 114.75 | 120.00 | 113.00 | 117.00 | 42,240 | +8.01(+7.35%) |
Jan 13, 2017 | 108.99 | 108.99 | 108.99 | 0 | +0.99(+0.92%) | |
Jan 12, 2017 | 110.88 | 110.88 | 105.60 | 108.00 | 39,423 | -2.50(-2.26%) |
Jan 11, 2017 | 112.00 | 112.01 | 105.00 | 110.50 | 58,328 | -4.50(-3.91%) |
Jan 10, 2017 | 115.12 | 118.50 | 114.50 | 115.00 | 18,701 | +0.45(+0.39%) |
Jan 09, 2017 | 116.00 | 118.50 | 112.00 | 114.55 | 14,712 | -2.20(-1.88%) |
Jan 06, 2017 | 119.50 | 126.00 | 111.00 | 116.75 | 59,694 | -12.25(-9.50%) |
Jan 05, 2017 | 132.50 | 138.50 | 126.00 | 129.00 | 54,273 | -17.00(-11.64%) |
Jan 04, 2017 | 142.00 | 152.00 | 140.50 | 146.00 | 80,240 | +10.00(+7.35%) |
Jan 03, 2017 | 130.50 | 142.00 | 125.80 | 136.00 | 43,388 | +14.35(+11.80%) |
Dec 30, 2016 | 121.65 | 121.65 | 121.65 | 0 | +0.15(+0.12%) | |
Dec 29, 2016 | 127.50 | 127.50 | 119.99 | 121.50 | 18,306 | +1.50(+1.25%) |
Dec 28, 2016 | 117.25 | 127.00 | 117.25 | 120.00 | 29,140 | +5.25(+4.58%) |
Dec 27, 2016 | 115.70 | 121.80 | 114.75 | 114.75 | 35,983 | +4.05(+3.66%) |
Dec 23, 2016 | 110.70 | 110.70 | 110.70 | 0 | +5.68(+5.41%) | |
Dec 22, 2016 | 107.00 | 108.10 | 105.00 | 105.02 | 13,358 | +1.27(+1.22%) |
Dec 21, 2016 | 103.90 | 107.01 | 103.12 | 103.75 | 24,822 | +2.75(+2.72%) |
Dec 20, 2016 | 101.50 | 102.00 | 100.50 | 101.00 | 3,539 | +0.00(+0.00%) |
Dec 19, 2016 | 101.50 | 103.50 | 100.50 | 101.00 | 6,872 | -0.60(-0.59%) |
Dec 16, 2016 | 100.61 | 103.00 | 100.35 | 101.60 | 3,843 | +0.41(+0.41%) |
Dec 15, 2016 | 103.00 | 103.00 | 100.00 | 101.19 | 8,748 | -1.32(-1.29%) |
Dec 14, 2016 | 103.95 | 105.98 | 102.35 | 102.51 | 3,453 | -0.19(-0.19%) |
Dec 13, 2016 | 105.00 | 105.86 | 102.10 | 102.70 | 5,697 | -2.30(-2.19%) |
Dec 12, 2016 | 103.55 | 105.00 | 103.55 | 105.00 | 4,026 | +2.00(+1.94%) |
Dec 09, 2016 | 104.00 | 106.00 | 102.50 | 103.00 | 3,428 | -1.00(-0.96%) |
Dec 08, 2016 | 102.10 | 106.50 | 102.10 | 104.00 | 17,093 | +2.25(+2.21%) |
Dec 07, 2016 | 101.10 | 101.99 | 100.50 | 101.75 | 3,950 | +2.65(+2.67%) |
Dec 06, 2016 | 101.45 | 102.25 | 99.10 | 99.10 | 5,526 | +0.10(+0.10%) |
Dec 05, 2016 | 102.51 | 102.51 | 99.00 | 99.00 | 3,443 | -4.30(-4.16%) |
Dec 02, 2016 | 101.15 | 104.75 | 101.15 | 103.30 | 5,660 | +3.05(+3.04%) |
Dec 01, 2016 | 98.00 | 100.50 | 98.00 | 100.25 | 2,309 | +1.75(+1.78%) |
Nov 30, 2016 | 98.00 | 98.50 | 92.50 | 98.50 | 20,072 | +1.50(+1.55%) |
Nov 29, 2016 | 100.05 | 101.00 | 97.00 | 97.00 | 14,196 | -3.99(-3.95%) |
Nov 28, 2016 | 101.00 | 101.00 | 100.00 | 100.99 | 3,091 | -0.01(-0.01%) |
Nov 25, 2016 | 103.50 | 103.50 | 100.55 | 101.00 | 1,812 | -2.00(-1.94%) |
Nov 23, 2016 | 103.00 | 103.00 | 103.00 | 0 | -5.00(-4.63%) | |
Nov 22, 2016 | 109.00 | 109.00 | 106.00 | 108.00 | 4,318 | +1.00(+0.93%) |
Nov 21, 2016 | 108.00 | 108.00 | 104.85 | 107.00 | 3,951 | -1.50(-1.38%) |
Nov 18, 2016 | 108.00 | 108.50 | 108.00 | 108.50 | 2,506 | +1.45(+1.35%) |
Nov 17, 2016 | 104.00 | 108.00 | 104.00 | 107.05 | 6,142 | +0.55(+0.52%) |
Nov 16, 2016 | 105.50 | 106.50 | 98.50 | 106.50 | 9,208 | +1.50(+1.43%) |
Nov 15, 2016 | 100.50 | 105.00 | 96.55 | 105.00 | 4,721 | +5.00(+5.00%) |
Nov 14, 2016 | 99.50 | 101.00 | 96.00 | 100.00 | 5,773 | -1.00(-0.99%) |
Nov 11, 2016 | 98.00 | 104.90 | 98.00 | 101.00 | 1,844 | +2.00(+2.02%) |
Nov 10, 2016 | 105.00 | 105.00 | 99.00 | 99.00 | 9,208 | -4.75(-4.58%) |
Nov 09, 2016 | 107.00 | 107.00 | 102.80 | 103.75 | 5,809 | +2.75(+2.72%) |
Nov 08, 2016 | 98.00 | 101.00 | 98.00 | 101.00 | 2,076 | +4.50(+4.66%) |
Nov 07, 2016 | 96.99 | 98.00 | 96.50 | 96.50 | 2,737 | -0.50(-0.52%) |
Nov 04, 2016 | 96.00 | 98.31 | 93.00 | 97.00 | 5,889 | -4.00(-3.96%) |
Nov 03, 2016 | 110.00 | 110.00 | 95.00 | 101.00 | 11,286 | -5.00(-4.72%) |
Nov 02, 2016 | 110.00 | 110.00 | 104.00 | 106.00 | 4,749 | -3.00(-2.75%) |
Nov 01, 2016 | 110.00 | 110.00 | 103.00 | 109.00 | 11,525 | +1.10(+1.02%) |
Oct 31, 2016 | 104.50 | 107.90 | 103.00 | 107.90 | 3,866 | +3.40(+3.25%) |
Oct 28, 2016 | 100.00 | 104.90 | 98.80 | 104.50 | 7,213 | +5.50(+5.56%) |
Oct 27, 2016 | 101.00 | 102.00 | 99.00 | 99.00 | 3,474 | -0.80(-0.80%) |
Oct 26, 2016 | 96.00 | 105.00 | 96.00 | 99.80 | 12,701 | +3.80(+3.96%) |
Oct 25, 2016 | 91.77 | 96.00 | 91.77 | 96.00 | 4,074 | +5.49(+6.07%) |
Oct 24, 2016 | 91.00 | 93.00 | 90.15 | 90.51 | 3,399 | +1.51(+1.70%) |
Oct 21, 2016 | 89.00 | 89.00 | 89.00 | 89.00 | 555 | +0.50(+0.56%) |
Oct 20, 2016 | 88.75 | 88.75 | 88.50 | 88.50 | 684 | +0.00(+0.00%) |
Oct 19, 2016 | 90.16 | 91.00 | 86.00 | 88.50 | 2,897 | -1.50(-1.67%) |
Oct 18, 2016 | 90.25 | 90.25 | 89.75 | 90.00 | 516 | +1.00(+1.12%) |
Oct 17, 2016 | 92.00 | 92.00 | 88.00 | 89.00 | 3,707 | -3.00(-3.26%) |
Oct 14, 2016 | 92.06 | 94.75 | 90.00 | 92.00 | 2,810 | +0.00(+0.00%) |
Oct 13, 2016 | 97.25 | 98.00 | 92.00 | 92.00 | 3,857 | -4.98(-5.14%) |
Oct 12, 2016 | 96.90 | 97.40 | 95.01 | 96.98 | 4,309 | +1.98(+2.08%) |
Oct 11, 2016 | 92.00 | 95.00 | 92.00 | 95.00 | 7,439 | +4.00(+4.40%) |
Oct 10, 2016 | 90.00 | 91.00 | 90.00 | 91.00 | 1,081 | +0.85(+0.94%) |
Oct 07, 2016 | 89.50 | 91.00 | 89.50 | 90.15 | 1,864 | +4.15(+4.83%) |
Oct 06, 2016 | 87.42 | 91.20 | 86.00 | 86.00 | 3,144 | -1.80(-2.05%) |
Oct 05, 2016 | 89.00 | 89.00 | 87.80 | 87.80 | 1,250 | -0.20(-0.23%) |
Oct 04, 2016 | 90.25 | 90.25 | 88.00 | 88.00 | 2,082 | -2.25(-2.49%) |