Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 154.00 | 157.00 | 149.00 | 154.00 | 23,694 | +0.00(+0.00%) |
Feb 27, 2018 | 162.00 | 168.00 | 153.00 | 154.00 | 27,230 | -8.00(-4.94%) |
Feb 26, 2018 | 161.00 | 168.00 | 160.00 | 162.00 | 21,250 | +2.00(+1.25%) |
Feb 23, 2018 | 161.00 | 162.00 | 155.00 | 160.00 | 13,549 | -1.00(-0.62%) |
Feb 22, 2018 | 160.00 | 164.00 | 156.50 | 161.00 | 18,914 | -1.00(-0.62%) |
Feb 21, 2018 | 155.00 | 165.90 | 152.00 | 162.00 | 25,215 | +8.00(+5.19%) |
Feb 20, 2018 | 162.00 | 172.00 | 152.00 | 154.00 | 52,592 | -8.00(-4.94%) |
Feb 16, 2018 | 162.00 | 162.00 | 162.00 | 0 | +23.00(+16.55%) | |
Feb 15, 2018 | 143.00 | 144.90 | 137.00 | 139.00 | 22,244 | -3.00(-2.11%) |
Feb 14, 2018 | 141.00 | 149.00 | 139.00 | 142.00 | 28,384 | +0.50(+0.35%) |
Feb 13, 2018 | 137.00 | 144.50 | 136.00 | 141.50 | 26,659 | +3.50(+2.54%) |
Feb 12, 2018 | 146.00 | 148.00 | 136.00 | 138.00 | 19,771 | -8.00(-5.48%) |
Feb 09, 2018 | 143.00 | 150.00 | 131.38 | 146.00 | 37,309 | +5.00(+3.55%) |
Feb 08, 2018 | 151.26 | 141.00 | 141.00 | 24,074 | -8.00(-5.37%) | |
Feb 07, 2018 | 155.00 | 156.00 | 145.00 | 149.00 | 25,923 | -5.00(-3.25%) |
Feb 06, 2018 | 138.00 | 156.59 | 135.33 | 154.00 | 63,826 | +12.00(+8.45%) |
Feb 05, 2018 | 148.00 | 150.00 | 135.00 | 142.00 | 22,458 | -5.00(-3.40%) |
Feb 02, 2018 | 150.00 | 154.00 | 141.00 | 147.00 | 40,315 | -4.00(-2.65%) |
Feb 01, 2018 | 158.00 | 161.00 | 150.00 | 151.00 | 23,430 | -9.00(-5.62%) |
Jan 31, 2018 | 160.00 | 166.00 | 157.00 | 160.00 | 16,701 | +1.00(+0.63%) |
Jan 30, 2018 | 161.00 | 164.50 | 161.00 | 159.00 | 57,033 | -5.00(-3.05%) |
Jan 29, 2018 | 166.00 | 167.50 | 160.00 | 164.00 | 12,894 | -2.00(-1.20%) |
Jan 26, 2018 | 169.00 | 171.00 | 164.00 | 166.00 | 16,555 | -3.00(-1.78%) |
Jan 25, 2018 | 169.00 | 170.00 | 162.00 | 169.00 | 6,713 | +3.00(+1.81%) |
Jan 24, 2018 | 170.00 | 171.00 | 163.00 | 166.00 | 10,853 | -4.00(-2.35%) |
Jan 23, 2018 | 166.00 | 172.00 | 166.00 | 170.00 | 17,451 | +3.00(+1.80%) |
Jan 22, 2018 | 169.00 | 174.00 | 166.00 | 167.00 | 22,830 | -1.00(-0.60%) |
Jan 19, 2018 | 166.00 | 170.00 | 159.00 | 168.00 | 15,660 | +1.00(+0.60%) |
Jan 18, 2018 | 170.00 | 162.00 | 167.00 | 13,996 | -3.00(-1.76%) | |
Jan 17, 2018 | 163.00 | 171.00 | 161.50 | 170.00 | 20,079 | +9.00(+5.59%) |
Jan 16, 2018 | 172.00 | 173.00 | 158.00 | 161.00 | 22,206 | -10.00(-5.85%) |
Jan 12, 2018 | 171.00 | 171.00 | 171.00 | 0 | -1.00(-0.58%) | |
Jan 11, 2018 | 175.00 | 175.00 | 169.00 | 172.00 | 15,173 | -1.50(-0.86%) |
Jan 10, 2018 | 176.00 | 167.90 | 173.50 | 24,755 | +1.50(+0.87%) | |
Jan 09, 2018 | 167.00 | 174.00 | 165.00 | 172.00 | 14,569 | +4.00(+2.38%) |
Jan 08, 2018 | 170.00 | 172.00 | 164.00 | 168.00 | 15,684 | -3.00(-1.75%) |
Jan 05, 2018 | 175.00 | 180.00 | 168.00 | 171.00 | 11,793 | -3.00(-1.72%) |
Jan 04, 2018 | 174.00 | 177.50 | 168.00 | 174.00 | 20,713 | +2.00(+1.16%) |
Jan 03, 2018 | 177.00 | 178.00 | 172.00 | 172.00 | 12,792 | -6.00(-3.37%) |
Jan 02, 2018 | 169.00 | 183.00 | 167.00 | 178.00 | 37,785 | +11.00(+6.59%) |
Dec 29, 2017 | 167.00 | 167.00 | 167.00 | 0 | -7.00(-4.02%) | |
Dec 28, 2017 | 169.00 | 174.00 | 165.00 | 174.00 | 24,974 | +7.00(+4.19%) |
Dec 27, 2017 | 165.00 | 172.00 | 164.00 | 167.00 | 20,251 | +1.00(+0.60%) |
Dec 26, 2017 | 170.00 | 171.00 | 164.00 | 166.00 | 17,880 | -3.00(-1.78%) |
Dec 22, 2017 | 172.00 | 173.10 | 161.00 | 169.00 | 19,195 | -3.00(-1.74%) |
Dec 21, 2017 | 163.00 | 179.00 | 161.00 | 172.00 | 28,925 | +9.00(+5.52%) |
Dec 20, 2017 | 160.00 | 165.50 | 159.00 | 163.00 | 23,033 | +5.00(+3.16%) |
Dec 19, 2017 | 157.00 | 160.50 | 154.00 | 158.00 | 30,520 | +0.00(+0.00%) |
Dec 18, 2017 | 162.00 | 168.00 | 153.00 | 158.00 | 51,377 | -4.00(-2.47%) |
Dec 15, 2017 | 169.00 | 172.00 | 156.00 | 162.00 | 149,719 | -7.00(-4.14%) |
Dec 14, 2017 | 175.00 | 180.00 | 163.00 | 169.00 | 36,341 | -6.00(-3.43%) |
Dec 13, 2017 | 180.00 | 182.90 | 173.00 | 175.00 | 27,463 | -3.00(-1.69%) |
Dec 12, 2017 | 177.00 | 182.00 | 172.00 | 178.00 | 45,373 | +3.00(+1.71%) |
Dec 11, 2017 | 191.00 | 195.00 | 172.00 | 175.00 | 47,673 | -15.00(-7.89%) |
Dec 08, 2017 | 195.00 | 196.00 | 189.00 | 190.00 | 21,391 | -4.00(-2.06%) |
Dec 07, 2017 | 192.00 | 197.00 | 188.00 | 194.00 | 28,266 | +3.00(+1.57%) |
Dec 06, 2017 | 200.00 | 201.00 | 186.00 | 191.00 | 28,259 | -9.00(-4.50%) |
Dec 05, 2017 | 194.00 | 203.50 | 194.00 | 200.00 | 21,491 | +5.00(+2.56%) |
Dec 04, 2017 | 209.00 | 212.00 | 193.00 | 195.00 | 28,248 | -12.00(-5.80%) |
Dec 01, 2017 | 210.00 | 212.50 | 207.00 | 207.00 | 24,528 | -3.00(-1.43%) |
Nov 30, 2017 | 205.00 | 211.00 | 203.00 | 210.00 | 33,257 | +5.50(+2.69%) |
Nov 29, 2017 | 207.00 | 214.07 | 203.00 | 204.50 | 22,815 | -2.50(-1.21%) |
Nov 28, 2017 | 208.00 | 211.00 | 203.00 | 207.00 | 23,705 | -1.00(-0.48%) |
Nov 27, 2017 | 209.00 | 217.10 | 208.00 | 208.00 | 28,738 | +0.00(+0.00%) |
Nov 24, 2017 | 215.00 | 220.00 | 204.00 | 208.00 | 20,136 | -7.00(-3.26%) |
Nov 22, 2017 | 207.00 | 225.00 | 206.00 | 215.00 | 39,947 | +10.00(+4.88%) |
Nov 21, 2017 | 206.00 | 210.70 | 202.00 | 205.00 | 50,632 | +2.50(+1.23%) |
Nov 20, 2017 | 209.00 | 212.00 | 202.00 | 202.50 | 46,307 | -3.00(-1.46%) |
Nov 17, 2017 | 198.00 | 210.00 | 197.00 | 205.50 | 80,267 | +9.50(+4.85%) |
Nov 16, 2017 | 190.00 | 207.00 | 190.00 | 196.00 | 59,526 | +4.50(+2.35%) |
Nov 15, 2017 | 185.00 | 208.00 | 181.00 | 191.50 | 101,654 | +3.50(+1.86%) |
Nov 14, 2017 | 240.00 | 249.00 | 176.00 | 188.00 | 183,258 | -46.50(-19.83%) |
Nov 13, 2017 | 321.00 | 325.00 | 230.00 | 234.50 | 142,486 | -94.50(-28.72%) |
Nov 10, 2017 | 308.00 | 330.00 | 307.00 | 329.00 | 26,203 | +21.00(+6.82%) |
Nov 09, 2017 | 318.00 | 324.55 | 301.00 | 308.00 | 34,013 | -15.00(-4.64%) |
Nov 08, 2017 | 336.00 | 336.00 | 322.00 | 323.00 | 19,160 | -5.00(-1.52%) |
Nov 07, 2017 | 337.00 | 340.00 | 325.00 | 328.00 | 32,306 | -5.00(-1.50%) |
Nov 06, 2017 | 342.00 | 351.70 | 333.00 | 333.00 | 27,365 | -11.00(-3.20%) |
Nov 03, 2017 | 356.00 | 358.00 | 327.00 | 344.00 | 43,569 | -14.00(-3.91%) |
Nov 02, 2017 | 324.00 | 359.00 | 320.00 | 358.00 | 44,073 | +38.00(+11.88%) |
Nov 01, 2017 | 329.00 | 331.00 | 318.00 | 320.00 | 17,934 | -2.00(-0.62%) |
Oct 31, 2017 | 323.00 | 328.00 | 319.00 | 322.00 | 13,734 | +3.00(+0.94%) |
Oct 30, 2017 | 328.00 | 329.00 | 313.00 | 319.00 | 16,329 | -9.00(-2.74%) |
Oct 27, 2017 | 311.00 | 329.00 | 308.00 | 328.00 | 16,948 | +20.00(+6.49%) |
Oct 26, 2017 | 303.00 | 310.00 | 296.00 | 308.00 | 16,876 | +4.00(+1.32%) |
Oct 25, 2017 | 307.00 | 315.00 | 302.00 | 304.00 | 16,082 | -8.00(-2.56%) |
Oct 24, 2017 | 318.00 | 321.00 | 311.00 | 312.00 | 22,301 | -6.00(-1.89%) |
Oct 23, 2017 | 330.00 | 336.00 | 316.00 | 318.00 | 21,076 | -11.00(-3.34%) |
Oct 20, 2017 | 346.00 | 346.00 | 327.00 | 329.00 | 18,838 | -13.00(-3.80%) |
Oct 19, 2017 | 352.00 | 353.90 | 340.00 | 342.00 | 22,441 | -10.00(-2.84%) |
Oct 18, 2017 | 358.00 | 367.00 | 349.00 | 352.00 | 20,244 | -3.00(-0.85%) |
Oct 17, 2017 | 349.00 | 365.00 | 347.00 | 355.00 | 23,844 | +8.00(+2.31%) |
Oct 16, 2017 | 341.00 | 353.90 | 340.00 | 347.00 | 17,881 | +6.00(+1.76%) |
Oct 13, 2017 | 355.00 | 355.00 | 340.00 | 341.00 | 17,787 | -11.00(-3.12%) |
Oct 12, 2017 | 355.00 | 360.00 | 350.00 | 352.00 | 25,693 | -4.00(-1.12%) |
Oct 11, 2017 | 355.00 | 358.00 | 348.00 | 356.00 | 23,270 | +3.00(+0.85%) |
Oct 10, 2017 | 347.00 | 355.00 | 344.00 | 353.00 | 20,490 | +6.00(+1.73%) |
Oct 09, 2017 | 344.00 | 355.00 | 339.00 | 347.00 | 26,027 | +2.00(+0.58%) |
Oct 06, 2017 | 322.00 | 348.00 | 319.00 | 345.00 | 44,391 | +24.00(+7.48%) |
Oct 05, 2017 | 327.00 | 327.00 | 315.00 | 321.00 | 18,436 | +4.00(+1.26%) |
Oct 04, 2017 | 303.00 | 324.00 | 301.00 | 317.00 | 18,960 | +12.00(+3.93%) |
Oct 03, 2017 | 313.00 | 313.00 | 296.00 | 305.00 | 22,827 | -6.00(-1.93%) |
Oct 02, 2017 | 300.00 | 318.00 | 300.00 | 311.00 | 28,062 | -4.00(-1.27%) |
Sep 29, 2017 | 313.00 | 317.00 | 303.00 | 315.00 | 25,449 | +3.00(+0.96%) |
Sep 28, 2017 | 307.00 | 322.00 | 306.00 | 312.00 | 31,621 | +6.00(+1.96%) |
Sep 27, 2017 | 312.00 | 322.26 | 305.00 | 306.00 | 27,309 | -3.00(-0.97%) |
Sep 26, 2017 | 319.00 | 319.00 | 304.00 | 309.00 | 56,382 | -10.00(-3.13%) |
Sep 25, 2017 | 320.00 | 345.00 | 315.00 | 319.00 | 46,873 | +1.00(+0.31%) |
Sep 22, 2017 | 324.00 | 324.00 | 310.00 | 318.00 | 21,528 | -6.00(-1.85%) |
Sep 21, 2017 | 329.00 | 335.00 | 319.00 | 324.00 | 19,321 | -5.00(-1.52%) |
Sep 20, 2017 | 322.00 | 331.00 | 320.00 | 329.00 | 22,451 | +7.00(+2.17%) |
Sep 19, 2017 | 311.00 | 322.00 | 308.00 | 322.00 | 15,212 | +10.00(+3.21%) |
Sep 18, 2017 | 303.00 | 316.00 | 302.00 | 312.00 | 19,628 | +11.00(+3.65%) |
Sep 15, 2017 | 304.00 | 313.00 | 300.00 | 301.00 | 50,403 | -2.00(-0.66%) |
Sep 14, 2017 | 309.00 | 314.00 | 296.00 | 303.00 | 24,839 | -6.00(-1.94%) |
Sep 13, 2017 | 311.00 | 324.00 | 302.00 | 309.00 | 21,654 | -3.00(-0.96%) |
Sep 12, 2017 | 316.00 | 320.00 | 303.00 | 312.00 | 28,228 | -3.00(-0.95%) |
Sep 11, 2017 | 330.00 | 337.35 | 310.00 | 315.00 | 20,483 | -10.00(-3.08%) |
Sep 08, 2017 | 333.00 | 341.00 | 324.00 | 325.00 | 13,508 | -10.00(-2.99%) |
Sep 07, 2017 | 325.00 | 336.00 | 317.00 | 335.00 | 13,548 | +9.00(+2.76%) |
Sep 06, 2017 | 326.00 | 334.00 | 320.40 | 326.00 | 14,406 | +4.00(+1.24%) |
Sep 05, 2017 | 325.00 | 325.60 | 311.00 | 322.00 | 15,666 | -4.00(-1.23%) |
Sep 01, 2017 | 331.00 | 336.00 | 322.72 | 326.00 | 14,764 | -2.00(-0.61%) |
Aug 31, 2017 | 325.00 | 330.00 | 315.50 | 328.00 | 23,321 | +3.00(+0.92%) |
Aug 30, 2017 | 327.00 | 332.50 | 323.00 | 325.00 | 13,269 | -1.00(-0.31%) |
Aug 29, 2017 | 313.00 | 334.00 | 308.00 | 326.00 | 18,941 | +9.00(+2.84%) |
Aug 28, 2017 | 303.00 | 320.00 | 301.00 | 317.00 | 20,245 | +17.00(+5.67%) |
Aug 25, 2017 | 308.00 | 310.00 | 295.00 | 300.00 | 15,500 | -7.00(-2.28%) |
Aug 24, 2017 | 306.00 | 312.00 | 303.00 | 307.00 | 18,178 | +2.00(+0.66%) |
Aug 23, 2017 | 306.00 | 308.00 | 298.51 | 305.00 | 13,265 | -5.00(-1.61%) |
Aug 22, 2017 | 294.00 | 313.00 | 293.00 | 310.00 | 22,551 | +17.00(+5.80%) |
Aug 21, 2017 | 279.00 | 293.00 | 273.10 | 293.00 | 20,863 | +13.00(+4.64%) |
Aug 18, 2017 | 278.00 | 286.50 | 276.00 | 280.00 | 16,560 | +1.00(+0.36%) |
Aug 17, 2017 | 287.00 | 292.00 | 276.00 | 279.00 | 24,703 | -9.00(-3.12%) |
Aug 16, 2017 | 285.00 | 290.00 | 278.00 | 288.00 | 24,264 | +1.00(+0.35%) |
Aug 15, 2017 | 270.00 | 293.00 | 270.00 | 287.00 | 27,655 | +16.00(+5.90%) |
Aug 14, 2017 | 280.00 | 283.00 | 264.00 | 271.00 | 29,390 | -7.00(-2.52%) |
Aug 11, 2017 | 240.00 | 288.00 | 240.00 | 278.00 | 51,745 | +37.00(+15.35%) |
Aug 10, 2017 | 256.00 | 256.00 | 239.00 | 241.00 | 32,746 | -15.50(-6.04%) |
Aug 09, 2017 | 284.00 | 285.50 | 246.00 | 256.50 | 51,120 | -35.50(-12.16%) |
Aug 08, 2017 | 301.00 | 308.00 | 291.00 | 292.00 | 22,426 | -7.00(-2.34%) |
Aug 07, 2017 | 296.00 | 305.00 | 286.00 | 299.00 | 23,390 | +2.00(+0.67%) |
Aug 04, 2017 | 300.00 | 286.00 | 297.00 | 19,880 | +11.00(+3.85%) | |
Aug 03, 2017 | 290.00 | 294.60 | 283.50 | 286.00 | 16,376 | -4.00(-1.38%) |
Aug 02, 2017 | 300.00 | 304.00 | 283.00 | 290.00 | 26,627 | -8.00(-2.68%) |
Aug 01, 2017 | 310.00 | 310.00 | 296.00 | 298.00 | 17,914 | -8.00(-2.61%) |
Jul 31, 2017 | 311.00 | 321.00 | 306.00 | 306.00 | 18,168 | -3.00(-0.97%) |
Jul 28, 2017 | 303.00 | 310.00 | 297.00 | 309.00 | 19,457 | +5.00(+1.64%) |
Jul 27, 2017 | 317.00 | 319.90 | 294.00 | 304.00 | 40,109 | -13.00(-4.10%) |
Jul 26, 2017 | 315.00 | 321.00 | 313.00 | 317.00 | 21,889 | +4.00(+1.28%) |
Jul 25, 2017 | 320.00 | 326.81 | 307.90 | 313.00 | 35,143 | -7.00(-2.19%) |
Jul 24, 2017 | 311.00 | 324.00 | 307.00 | 320.00 | 30,702 | +9.00(+2.89%) |
Jul 21, 2017 | 319.00 | 319.00 | 304.00 | 311.00 | 27,965 | -6.00(-1.89%) |
Jul 20, 2017 | 328.00 | 332.00 | 307.00 | 317.00 | 55,537 | -9.00(-2.76%) |
Jul 19, 2017 | 351.00 | 361.00 | 323.00 | 326.00 | 38,361 | -22.00(-6.32%) |
Jul 18, 2017 | 355.00 | 358.37 | 344.00 | 348.00 | 22,715 | -9.00(-2.52%) |
Jul 17, 2017 | 370.00 | 379.00 | 357.00 | 357.00 | 22,846 | -10.50(-2.86%) |
Jul 14, 2017 | 378.00 | 385.00 | 367.00 | 367.50 | 17,416 | -12.50(-3.29%) |
Jul 13, 2017 | 400.00 | 401.00 | 360.00 | 380.00 | 49,795 | -20.00(-5.00%) |
Jul 12, 2017 | 361.00 | 400.00 | 361.00 | 400.00 | 61,270 | +40.00(+11.11%) |
Jul 11, 2017 | 360.00 | 370.00 | 354.00 | 360.00 | 32,390 | -1.00(-0.28%) |
Jul 10, 2017 | 358.00 | 367.00 | 350.00 | 361.00 | 38,522 | +3.00(+0.84%) |
Jul 07, 2017 | 360.00 | 362.00 | 342.00 | 358.00 | 32,432 | +0.00(+0.00%) |
Jul 06, 2017 | 374.00 | 340.00 | 358.00 | 73,046 | +6.00(+1.70%) | |
Jul 05, 2017 | 316.00 | 358.00 | 316.00 | 352.00 | 75,529 | +37.00(+11.75%) |
Jul 03, 2017 | 298.00 | 316.00 | 294.00 | 315.00 | 25,762 | +18.00(+6.06%) |
Jun 30, 2017 | 301.00 | 306.00 | 292.00 | 297.00 | 25,206 | -4.00(-1.33%) |
Jun 29, 2017 | 301.00 | 306.00 | 294.00 | 301.00 | 35,420 | -1.00(-0.33%) |
Jun 28, 2017 | 291.00 | 303.00 | 289.00 | 302.00 | 29,095 | +14.00(+4.86%) |
Jun 27, 2017 | 301.00 | 312.00 | 286.00 | 288.00 | 38,724 | -15.00(-4.95%) |
Jun 26, 2017 | 305.00 | 309.50 | 293.00 | 303.00 | 34,697 | -2.00(-0.66%) |
Jun 23, 2017 | 299.00 | 307.38 | 280.00 | 305.00 | 271,199 | +5.00(+1.67%) |
Jun 22, 2017 | 308.00 | 317.00 | 294.00 | 300.00 | 53,902 | -7.00(-2.28%) |
Jun 21, 2017 | 286.00 | 308.00 | 286.00 | 307.00 | 40,576 | +21.00(+7.34%) |
Jun 20, 2017 | 285.00 | 292.00 | 278.00 | 286.00 | 30,136 | +1.00(+0.35%) |
Jun 19, 2017 | 289.00 | 295.00 | 279.00 | 285.00 | 31,188 | -3.00(-1.04%) |
Jun 16, 2017 | 284.00 | 296.00 | 278.00 | 288.00 | 122,673 | +5.00(+1.77%) |
Jun 15, 2017 | 277.00 | 286.00 | 274.00 | 283.00 | 27,769 | +0.00(+0.00%) |
Jun 14, 2017 | 272.00 | 291.00 | 264.00 | 283.00 | 58,276 | +11.00(+4.04%) |
Jun 13, 2017 | 284.00 | 288.00 | 269.00 | 272.00 | 47,694 | -12.00(-4.23%) |
Jun 12, 2017 | 295.00 | 296.00 | 276.00 | 284.00 | 51,067 | +0.00(+0.00%) |
Jun 09, 2017 | 301.00 | 306.00 | 278.00 | 284.00 | 42,260 | -17.00(-5.65%) |
Jun 08, 2017 | 327.00 | 330.00 | 298.00 | 301.00 | 53,543 | -25.00(-7.67%) |
Jun 07, 2017 | 323.00 | 354.00 | 315.00 | 326.00 | 113,190 | +18.00(+5.84%) |
Jun 06, 2017 | 315.00 | 317.06 | 300.00 | 308.00 | 20,086 | -3.00(-0.96%) |
Jun 05, 2017 | 317.00 | 332.00 | 298.00 | 311.00 | 49,413 | -3.00(-0.96%) |
Jun 02, 2017 | 321.00 | 324.50 | 303.00 | 314.00 | 18,686 | -8.00(-2.48%) |
Jun 01, 2017 | 313.00 | 324.00 | 311.00 | 322.00 | 21,655 | +11.00(+3.54%) |
May 31, 2017 | 332.00 | 337.80 | 306.00 | 311.00 | 32,065 | -20.00(-6.04%) |
May 30, 2017 | 319.00 | 340.00 | 319.00 | 331.00 | 22,972 | +13.00(+4.09%) |
May 26, 2017 | 305.00 | 324.00 | 304.00 | 318.00 | 18,985 | +12.00(+3.92%) |
May 25, 2017 | 335.00 | 335.00 | 302.00 | 306.00 | 38,774 | -25.00(-7.55%) |
May 24, 2017 | 333.00 | 344.00 | 328.00 | 331.00 | 51,736 | -2.00(-0.60%) |
May 23, 2017 | 330.00 | 348.00 | 325.00 | 333.00 | 37,895 | +3.00(+0.91%) |
May 22, 2017 | 326.00 | 333.00 | 315.00 | 330.00 | 60,594 | +8.00(+2.48%) |
May 19, 2017 | 274.00 | 324.00 | 270.62 | 322.00 | 99,030 | +48.00(+17.52%) |
May 18, 2017 | 261.00 | 274.00 | 251.00 | 274.00 | 22,352 | +14.00(+5.38%) |
May 17, 2017 | 280.00 | 286.00 | 257.00 | 260.00 | 25,175 | -26.00(-9.09%) |
May 16, 2017 | 284.00 | 290.00 | 273.96 | 286.00 | 16,156 | +1.00(+0.35%) |
May 15, 2017 | 274.00 | 289.00 | 274.00 | 285.00 | 23,351 | +13.00(+4.78%) |
May 12, 2017 | 265.00 | 282.00 | 262.00 | 272.00 | 34,481 | +7.00(+2.64%) |
May 11, 2017 | 266.00 | 285.00 | 258.00 | 265.00 | 40,348 | +0.00(+0.00%) |
May 10, 2017 | 224.00 | 269.00 | 224.00 | 265.00 | 48,143 | +39.00(+17.26%) |
May 09, 2017 | 217.00 | 227.00 | 216.76 | 226.00 | 16,810 | +8.00(+3.67%) |
May 08, 2017 | 224.00 | 226.00 | 213.00 | 218.00 | 18,748 | -5.00(-2.24%) |
May 05, 2017 | 222.00 | 225.00 | 211.50 | 223.00 | 17,922 | +0.00(+0.00%) |
May 04, 2017 | 222.00 | 227.50 | 218.00 | 223.00 | 17,953 | +2.00(+0.90%) |
May 03, 2017 | 227.00 | 230.00 | 220.00 | 221.00 | 9,410 | -8.00(-3.49%) |
May 02, 2017 | 230.00 | 239.00 | 226.00 | 229.00 | 10,598 | -5.00(-2.14%) |
May 01, 2017 | 217.00 | 235.00 | 215.00 | 234.00 | 18,938 | +17.00(+7.83%) |
Apr 28, 2017 | 224.00 | 226.56 | 217.00 | 217.00 | 15,976 | -6.00(-2.69%) |
Apr 27, 2017 | 230.00 | 236.00 | 223.00 | 223.00 | 11,718 | -8.00(-3.46%) |
Apr 26, 2017 | 231.00 | 239.00 | 229.00 | 231.00 | 16,152 | -3.00(-1.28%) |
Apr 25, 2017 | 223.00 | 237.50 | 223.00 | 234.00 | 21,830 | +12.00(+5.41%) |
Apr 24, 2017 | 228.00 | 233.32 | 222.00 | 222.00 | 11,356 | -3.00(-1.33%) |
Apr 21, 2017 | 229.00 | 233.00 | 219.00 | 225.00 | 19,973 | -5.00(-2.17%) |
Apr 20, 2017 | 234.00 | 248.00 | 228.00 | 230.00 | 29,972 | -2.00(-0.86%) |
Apr 19, 2017 | 219.00 | 240.00 | 213.10 | 232.00 | 52,002 | +13.00(+5.94%) |
Apr 18, 2017 | 220.00 | 225.00 | 215.00 | 219.00 | 13,276 | -2.00(-0.90%) |
Apr 17, 2017 | 221.00 | 223.90 | 219.00 | 221.00 | 14,261 | +2.00(+0.91%) |
Apr 13, 2017 | 216.00 | 223.00 | 214.00 | 219.00 | 11,505 | +3.00(+1.39%) |
Apr 12, 2017 | 219.00 | 223.00 | 215.00 | 216.00 | 14,652 | -1.00(-0.46%) |
Apr 11, 2017 | 214.00 | 219.00 | 212.00 | 217.00 | 17,071 | +0.00(+0.00%) |
Apr 10, 2017 | 227.00 | 216.50 | 217.00 | 12,606 | -8.00(-3.56%) | |
Apr 07, 2017 | 224.00 | 228.00 | 220.00 | 225.00 | 12,969 | -1.00(-0.44%) |
Apr 06, 2017 | 221.00 | 229.00 | 219.00 | 226.00 | 20,312 | +7.00(+3.20%) |
Apr 05, 2017 | 221.00 | 223.00 | 216.00 | 219.00 | 27,618 | -1.00(-0.45%) |
Apr 04, 2017 | 223.00 | 231.90 | 218.00 | 220.00 | 23,260 | -3.00(-1.35%) |
Apr 03, 2017 | 231.00 | 233.00 | 215.00 | 223.00 | 43,399 | -8.00(-3.46%) |
Mar 31, 2017 | 233.00 | 243.52 | 228.00 | 231.00 | 54,714 | -1.00(-0.43%) |
Mar 30, 2017 | 227.00 | 235.00 | 225.00 | 232.00 | 31,756 | +7.00(+3.11%) |
Mar 29, 2017 | 216.00 | 233.00 | 211.00 | 225.00 | 46,180 | +10.00(+4.65%) |
Mar 28, 2017 | 221.00 | 231.00 | 211.00 | 215.00 | 60,013 | +2.00(+0.94%) |
Mar 27, 2017 | 196.00 | 215.00 | 196.00 | 213.00 | 38,470 | +5.00(+2.40%) |
Mar 24, 2017 | 204.00 | 214.00 | 202.00 | 208.00 | 53,092 | +3.00(+1.46%) |
Mar 23, 2017 | 204.00 | 209.50 | 196.00 | 205.00 | 39,266 | -1.00(-0.49%) |
Mar 22, 2017 | 219.00 | 219.00 | 193.00 | 206.00 | 244,524 | -5.00(-2.37%) |
Mar 21, 2017 | 234.00 | 239.00 | 200.00 | 211.00 | 107,678 | -36.00(-14.57%) |
Mar 20, 2017 | 234.00 | 256.00 | 221.00 | 247.00 | 44,869 | -1.00(-0.40%) |
Mar 17, 2017 | 268.00 | 275.00 | 234.00 | 248.00 | 57,306 | -26.00(-9.49%) |
Mar 16, 2017 | 280.00 | 288.00 | 268.00 | 274.00 | 29,340 | -10.00(-3.52%) |
Mar 15, 2017 | 276.00 | 285.00 | 265.00 | 284.00 | 24,199 | +6.00(+2.16%) |
Mar 14, 2017 | 296.00 | 298.00 | 261.00 | 278.00 | 49,143 | -12.00(-4.14%) |
Mar 13, 2017 | 243.00 | 295.00 | 243.00 | 290.00 | 100,919 | +47.00(+19.34%) |
Mar 10, 2017 | 241.00 | 247.00 | 232.00 | 243.00 | 20,740 | +2.00(+0.83%) |
Mar 09, 2017 | 242.00 | 247.00 | 236.00 | 241.00 | 15,395 | -1.00(-0.41%) |
Mar 08, 2017 | 243.00 | 261.00 | 237.00 | 242.00 | 28,128 | +1.00(+0.41%) |
Mar 07, 2017 | 230.00 | 251.00 | 220.00 | 241.00 | 23,763 | +7.00(+2.99%) |
Mar 06, 2017 | 246.00 | 247.00 | 226.00 | 234.00 | 30,052 | -14.00(-5.65%) |
Mar 03, 2017 | 239.00 | 257.00 | 236.00 | 248.00 | 43,835 | +8.00(+3.33%) |
Mar 02, 2017 | 232.00 | 274.00 | 221.54 | 240.00 | 163,654 | +8.00(+3.45%) |