Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.10 | 142.90 | 139.00 | 139.00 | 1,375 | -1.00(-0.71%) |
Nov 29, 2017 | 141.00 | 141.53 | 139.00 | 140.00 | 1,050 | -2.00(-1.41%) |
Nov 28, 2017 | 144.00 | 145.46 | 141.00 | 142.00 | 1,185 | -2.00(-1.39%) |
Nov 27, 2017 | 145.00 | 146.90 | 142.00 | 144.00 | 665 | -2.00(-1.37%) |
Nov 24, 2017 | 143.00 | 146.00 | 142.00 | 146.00 | 190 | +2.50(+1.74%) |
Nov 22, 2017 | 141.00 | 147.00 | 141.00 | 143.50 | 1,480 | -3.50(-2.38%) |
Nov 21, 2017 | 148.00 | 150.00 | 147.00 | 147.00 | 522 | -1.50(-1.01%) |
Nov 20, 2017 | 148.00 | 150.00 | 147.50 | 148.50 | 627 | -0.50(-0.34%) |
Nov 17, 2017 | 148.46 | 151.93 | 147.00 | 149.00 | 863 | -1.00(-0.67%) |
Nov 16, 2017 | 149.00 | 150.00 | 146.01 | 150.00 | 287 | +1.00(+0.67%) |
Nov 15, 2017 | 146.00 | 149.00 | 143.00 | 149.00 | 1,007 | +2.00(+1.36%) |
Nov 14, 2017 | 152.00 | 153.96 | 144.00 | 147.00 | 2,582 | -7.00(-4.55%) |
Nov 13, 2017 | 151.00 | 154.00 | 151.00 | 154.00 | 694 | +1.00(+0.65%) |
Nov 10, 2017 | 156.00 | 158.00 | 150.00 | 153.00 | 776 | -11.00(-6.71%) |
Nov 09, 2017 | 155.00 | 165.00 | 154.00 | 164.00 | 1,003 | +8.00(+5.13%) |
Nov 08, 2017 | 153.00 | 156.42 | 150.01 | 156.00 | 782 | +1.50(+0.97%) |
Nov 07, 2017 | 165.00 | 165.00 | 150.00 | 154.50 | 1,850 | +0.50(+0.32%) |
Nov 06, 2017 | 153.00 | 158.00 | 150.00 | 154.00 | 949 | +4.00(+2.67%) |
Nov 03, 2017 | 149.00 | 151.00 | 148.00 | 150.00 | 684 | +0.00(+0.00%) |
Nov 02, 2017 | 154.00 | 154.00 | 148.00 | 150.00 | 965 | +0.00(+0.00%) |
Nov 01, 2017 | 151.00 | 154.13 | 148.00 | 150.00 | 1,014 | -2.00(-1.32%) |
Oct 31, 2017 | 153.00 | 156.00 | 147.00 | 152.00 | 2,225 | +0.00(+0.00%) |
Oct 30, 2017 | 165.00 | 165.00 | 144.00 | 152.00 | 3,194 | -1.00(-0.65%) |
Oct 27, 2017 | 159.00 | 161.00 | 151.00 | 153.00 | 1,534 | -7.00(-4.38%) |
Oct 26, 2017 | 165.00 | 166.00 | 155.00 | 160.00 | 2,414 | -4.00(-2.44%) |
Oct 25, 2017 | 170.00 | 175.00 | 163.00 | 164.00 | 1,195 | -9.00(-5.20%) |
Oct 24, 2017 | 162.00 | 173.00 | 162.00 | 173.00 | 1,066 | +6.00(+3.59%) |
Oct 23, 2017 | 163.00 | 168.00 | 162.00 | 167.00 | 1,019 | +5.00(+3.09%) |
Oct 20, 2017 | 161.00 | 165.00 | 160.77 | 162.00 | 921 | +0.00(+0.00%) |
Oct 19, 2017 | 166.00 | 167.00 | 160.00 | 162.00 | 1,281 | -6.00(-3.57%) |
Oct 18, 2017 | 173.00 | 173.00 | 164.00 | 168.00 | 1,125 | -5.00(-2.89%) |
Oct 17, 2017 | 173.00 | 179.95 | 161.00 | 173.00 | 1,938 | +2.00(+1.17%) |
Oct 16, 2017 | 182.00 | 182.00 | 164.00 | 171.00 | 2,562 | -8.00(-4.47%) |
Oct 13, 2017 | 185.00 | 185.00 | 178.00 | 179.00 | 3,655 | -1.00(-0.56%) |
Oct 12, 2017 | 195.00 | 195.00 | 181.00 | 180.00 | 4,055 | -12.00(-6.25%) |
Oct 11, 2017 | 192.00 | 204.00 | 188.00 | 192.00 | 11,634 | +13.00(+7.26%) |
Oct 10, 2017 | 191.00 | 191.90 | 172.00 | 179.00 | 4,924 | -1.00(-0.56%) |
Oct 09, 2017 | 171.00 | 183.00 | 171.00 | 180.00 | 2,365 | +8.50(+4.96%) |
Oct 06, 2017 | 173.00 | 182.00 | 171.00 | 171.50 | 2,007 | +1.50(+0.88%) |
Oct 05, 2017 | 168.00 | 174.00 | 168.00 | 170.00 | 775 | +2.00(+1.19%) |
Oct 04, 2017 | 175.00 | 175.00 | 166.00 | 168.00 | 851 | -4.00(-2.33%) |
Oct 03, 2017 | 175.00 | 176.00 | 165.00 | 172.00 | 1,027 | +0.00(+0.00%) |
Oct 02, 2017 | 167.00 | 172.00 | 166.00 | 172.00 | 642 | +5.00(+2.99%) |
Sep 29, 2017 | 169.00 | 171.00 | 165.00 | 167.00 | 754 | -3.00(-1.76%) |
Sep 28, 2017 | 174.00 | 174.87 | 162.00 | 170.00 | 1,827 | -4.00(-2.30%) |
Sep 27, 2017 | 182.00 | 183.00 | 164.00 | 174.00 | 4,516 | -7.00(-3.87%) |
Sep 26, 2017 | 179.00 | 185.00 | 177.05 | 181.00 | 1,116 | +4.00(+2.26%) |
Sep 25, 2017 | 177.00 | 181.00 | 172.00 | 177.00 | 1,150 | -2.00(-1.12%) |
Sep 22, 2017 | 175.00 | 180.00 | 172.00 | 179.00 | 314 | +3.00(+1.70%) |
Sep 21, 2017 | 193.00 | 193.00 | 175.00 | 176.00 | 1,724 | +4.00(+2.33%) |
Sep 20, 2017 | 176.00 | 180.92 | 170.00 | 172.00 | 1,350 | -6.00(-3.37%) |
Sep 19, 2017 | 181.00 | 183.19 | 173.00 | 178.00 | 890 | -5.00(-2.73%) |
Sep 18, 2017 | 180.00 | 188.00 | 180.00 | 183.00 | 1,110 | +4.00(+2.23%) |
Sep 15, 2017 | 190.00 | 192.00 | 177.00 | 179.00 | 3,200 | -8.00(-4.28%) |
Sep 14, 2017 | 169.00 | 192.00 | 166.10 | 187.00 | 4,699 | +22.00(+13.33%) |
Sep 13, 2017 | 165.00 | 168.00 | 157.34 | 165.00 | 1,397 | +3.00(+1.85%) |
Sep 12, 2017 | 160.00 | 163.00 | 159.00 | 162.00 | 305 | +4.00(+2.53%) |
Sep 11, 2017 | 158.00 | 160.00 | 155.00 | 158.00 | 497 | +3.00(+1.94%) |
Sep 08, 2017 | 156.00 | 164.00 | 153.00 | 155.00 | 842 | -1.00(-0.64%) |
Sep 07, 2017 | 161.35 | 162.00 | 153.50 | 156.00 | 917 | -5.00(-3.11%) |
Sep 06, 2017 | 160.00 | 167.00 | 160.00 | 161.00 | 526 | -1.00(-0.62%) |
Sep 05, 2017 | 171.00 | 171.00 | 162.00 | 162.00 | 447 | -3.00(-1.82%) |
Sep 01, 2017 | 171.56 | 172.00 | 163.00 | 165.00 | 555 | +1.00(+0.61%) |
Aug 31, 2017 | 165.00 | 165.00 | 161.17 | 164.00 | 437 | -2.00(-1.20%) |
Aug 30, 2017 | 168.00 | 174.00 | 161.00 | 166.00 | 907 | -3.00(-1.78%) |
Aug 29, 2017 | 165.00 | 170.00 | 160.00 | 169.00 | 1,462 | +3.00(+1.81%) |
Aug 28, 2017 | 164.00 | 175.00 | 164.00 | 166.00 | 767 | +1.00(+0.61%) |
Aug 25, 2017 | 163.00 | 168.00 | 157.00 | 165.00 | 613 | +1.00(+0.61%) |
Aug 24, 2017 | 168.00 | 168.00 | 152.00 | 164.00 | 1,700 | -6.00(-3.53%) |
Aug 23, 2017 | 180.00 | 180.00 | 161.00 | 170.00 | 2,826 | -9.00(-5.03%) |
Aug 22, 2017 | 150.00 | 179.00 | 150.00 | 179.00 | 6,953 | +31.00(+20.95%) |
Aug 21, 2017 | 149.00 | 150.00 | 146.00 | 148.00 | 409 | -3.00(-1.99%) |
Aug 18, 2017 | 153.00 | 153.00 | 146.83 | 151.00 | 526 | -3.00(-1.95%) |
Aug 17, 2017 | 152.00 | 154.00 | 145.00 | 154.00 | 718 | +4.00(+2.67%) |
Aug 16, 2017 | 155.00 | 155.00 | 144.00 | 150.00 | 963 | -5.00(-3.23%) |
Aug 15, 2017 | 155.00 | 158.00 | 146.00 | 155.00 | 2,080 | +8.00(+5.44%) |
Aug 14, 2017 | 150.00 | 162.00 | 141.00 | 147.00 | 2,879 | -5.00(-3.29%) |
Aug 11, 2017 | 173.00 | 178.00 | 152.00 | 152.00 | 5,761 | -22.00(-12.64%) |
Aug 10, 2017 | 173.00 | 180.00 | 168.00 | 174.00 | 3,618 | -1.00(-0.57%) |
Aug 09, 2017 | 167.00 | 179.00 | 166.00 | 175.00 | 9,633 | -1.00(-0.57%) |
Aug 08, 2017 | 195.00 | 205.99 | 167.00 | 176.00 | 59,384 | +18.00(+11.39%) |
Aug 07, 2017 | 149.00 | 161.13 | 149.00 | 158.00 | 359 | +9.00(+6.04%) |
Aug 04, 2017 | 152.00 | 152.00 | 148.00 | 149.00 | 324 | -1.00(-0.67%) |
Aug 03, 2017 | 150.00 | 165.00 | 150.00 | 150.00 | 626 | -4.00(-2.60%) |
Aug 02, 2017 | 156.80 | 158.86 | 150.00 | 154.00 | 754 | +0.00(+0.00%) |
Aug 01, 2017 | 155.00 | 159.00 | 150.00 | 154.00 | 1,330 | +1.00(+0.65%) |
Jul 31, 2017 | 159.38 | 160.01 | 152.00 | 153.00 | 378 | +1.00(+0.66%) |
Jul 28, 2017 | 156.00 | 160.01 | 152.00 | 152.00 | 398 | -6.00(-3.80%) |
Jul 27, 2017 | 163.00 | 165.00 | 153.00 | 158.00 | 911 | -6.00(-3.66%) |
Jul 26, 2017 | 163.00 | 167.65 | 161.00 | 164.00 | 331 | +3.00(+1.86%) |
Jul 25, 2017 | 164.00 | 171.99 | 156.00 | 161.00 | 646 | -4.00(-2.42%) |
Jul 24, 2017 | 163.00 | 170.99 | 156.00 | 165.00 | 808 | +2.01(+1.23%) |
Jul 21, 2017 | 153.90 | 175.00 | 151.37 | 162.99 | 5,541 | +14.76(+9.96%) |
Jul 20, 2017 | 156.00 | 156.90 | 142.00 | 148.23 | 607 | -7.77(-4.98%) |
Jul 19, 2017 | 148.00 | 158.00 | 148.00 | 156.00 | 1,171 | +8.00(+5.41%) |
Jul 18, 2017 | 145.56 | 148.00 | 143.00 | 148.00 | 285 | +4.00(+2.78%) |
Jul 17, 2017 | 145.00 | 149.00 | 140.00 | 144.00 | 1,660 | -2.00(-1.37%) |
Jul 14, 2017 | 147.00 | 149.00 | 145.00 | 146.00 | 355 | -1.00(-0.68%) |
Jul 13, 2017 | 143.00 | 147.16 | 143.00 | 147.00 | 456 | +4.00(+2.80%) |
Jul 12, 2017 | 147.10 | 152.00 | 142.00 | 143.00 | 1,125 | -3.00(-2.05%) |
Jul 11, 2017 | 150.00 | 154.00 | 145.00 | 146.00 | 1,404 | -4.00(-2.67%) |
Jul 10, 2017 | 156.00 | 160.01 | 150.00 | 150.00 | 1,110 | -6.00(-3.85%) |
Jul 07, 2017 | 159.00 | 159.24 | 155.00 | 156.00 | 387 | -2.00(-1.27%) |
Jul 06, 2017 | 157.00 | 161.00 | 156.00 | 158.00 | 712 | +0.00(+0.00%) |
Jul 05, 2017 | 164.00 | 165.00 | 157.00 | 158.00 | 341 | -5.00(-3.07%) |
Jul 03, 2017 | 163.51 | 175.00 | 163.00 | 163.00 | 929 | +0.00(+0.00%) |
Jun 30, 2017 | 159.00 | 164.00 | 154.87 | 163.00 | 417 | +8.00(+5.16%) |
Jun 29, 2017 | 154.00 | 159.00 | 152.00 | 155.00 | 531 | +3.00(+1.97%) |
Jun 28, 2017 | 153.00 | 158.00 | 151.00 | 152.00 | 1,177 | -2.00(-1.30%) |
Jun 27, 2017 | 155.00 | 161.00 | 152.00 | 154.00 | 756 | -5.00(-3.14%) |
Jun 26, 2017 | 168.00 | 171.00 | 156.10 | 159.00 | 850 | -8.00(-4.79%) |
Jun 23, 2017 | 159.00 | 168.81 | 157.01 | 167.00 | 1,049 | +8.00(+5.03%) |
Jun 22, 2017 | 150.00 | 166.00 | 150.00 | 159.00 | 1,598 | +8.00(+5.30%) |
Jun 21, 2017 | 150.00 | 155.00 | 150.00 | 151.00 | 866 | +1.00(+0.67%) |
Jun 20, 2017 | 162.00 | 168.60 | 150.00 | 150.00 | 1,084 | -11.00(-6.83%) |
Jun 19, 2017 | 164.00 | 168.00 | 159.00 | 161.00 | 1,142 | +2.00(+1.26%) |
Jun 16, 2017 | 165.00 | 166.00 | 159.00 | 159.00 | 484 | -4.00(-2.45%) |
Jun 15, 2017 | 163.00 | 170.00 | 162.00 | 163.00 | 722 | -4.00(-2.40%) |
Jun 14, 2017 | 171.00 | 173.01 | 166.00 | 167.00 | 389 | -5.00(-2.91%) |
Jun 13, 2017 | 165.00 | 175.00 | 164.10 | 172.00 | 702 | +7.00(+4.24%) |
Jun 12, 2017 | 165.00 | 168.00 | 162.00 | 165.00 | 421 | +0.00(+0.00%) |
Jun 09, 2017 | 170.00 | 173.00 | 165.00 | 165.00 | 919 | -5.00(-2.94%) |
Jun 08, 2017 | 175.00 | 179.90 | 170.00 | 170.00 | 813 | -5.00(-2.86%) |
Jun 07, 2017 | 176.00 | 181.53 | 175.00 | 175.00 | 512 | +0.00(+0.00%) |
Jun 06, 2017 | 172.00 | 185.00 | 171.30 | 175.00 | 883 | +1.00(+0.57%) |
Jun 05, 2017 | 183.00 | 188.00 | 171.00 | 174.00 | 801 | -9.00(-4.92%) |
Jun 02, 2017 | 186.00 | 189.00 | 178.00 | 183.00 | 898 | -1.00(-0.54%) |
Jun 01, 2017 | 178.00 | 189.99 | 172.04 | 184.00 | 2,696 | +10.00(+5.75%) |
May 31, 2017 | 163.00 | 174.00 | 162.00 | 174.00 | 669 | +12.00(+7.41%) |
May 30, 2017 | 164.00 | 166.00 | 161.00 | 162.00 | 791 | -4.00(-2.41%) |
May 26, 2017 | 165.00 | 166.06 | 163.00 | 166.00 | 249 | +2.00(+1.22%) |
May 25, 2017 | 167.00 | 168.44 | 163.00 | 164.00 | 970 | -4.00(-2.38%) |
May 24, 2017 | 172.00 | 172.48 | 166.00 | 168.00 | 765 | -1.00(-0.59%) |
May 23, 2017 | 172.00 | 172.00 | 166.00 | 169.00 | 496 | -2.90(-1.69%) |
May 22, 2017 | 174.00 | 174.60 | 169.00 | 171.90 | 748 | -0.10(-0.06%) |
May 19, 2017 | 174.00 | 175.99 | 169.00 | 172.00 | 657 | -1.00(-0.58%) |
May 18, 2017 | 173.00 | 182.00 | 170.00 | 173.00 | 704 | +0.00(+0.00%) |
May 17, 2017 | 179.00 | 179.00 | 171.00 | 173.00 | 1,682 | -9.00(-4.95%) |
May 16, 2017 | 187.00 | 187.90 | 180.00 | 182.00 | 758 | -6.00(-3.19%) |
May 15, 2017 | 181.00 | 188.00 | 172.00 | 188.00 | 928 | +9.00(+5.03%) |
May 12, 2017 | 187.00 | 187.00 | 170.00 | 179.00 | 2,976 | -8.00(-4.28%) |
May 11, 2017 | 193.00 | 193.00 | 184.00 | 187.00 | 602 | -6.00(-3.11%) |
May 10, 2017 | 190.00 | 199.00 | 180.00 | 193.00 | 1,540 | +1.00(+0.52%) |
May 09, 2017 | 190.00 | 194.00 | 185.00 | 192.00 | 686 | +4.00(+2.13%) |
May 08, 2017 | 190.00 | 192.00 | 181.00 | 188.00 | 1,005 | -2.00(-1.05%) |
May 05, 2017 | 181.00 | 191.90 | 179.00 | 190.00 | 1,251 | +8.00(+4.40%) |
May 04, 2017 | 193.00 | 194.00 | 181.00 | 182.00 | 1,844 | -12.00(-6.19%) |
May 03, 2017 | 190.00 | 200.00 | 189.13 | 194.00 | 1,538 | +7.00(+3.74%) |
May 02, 2017 | 182.00 | 190.00 | 180.00 | 187.00 | 1,057 | +4.00(+2.19%) |
May 01, 2017 | 175.00 | 186.00 | 175.00 | 183.00 | 1,828 | +6.00(+3.39%) |
Apr 28, 2017 | 174.00 | 177.00 | 161.00 | 177.00 | 2,695 | +1.00(+0.57%) |
Apr 27, 2017 | 193.00 | 196.00 | 165.00 | 176.00 | 4,229 | -11.01(-5.89%) |
Apr 26, 2017 | 201.00 | 202.70 | 177.00 | 187.01 | 5,034 | -13.99(-6.96%) |
Apr 25, 2017 | 210.00 | 212.00 | 201.00 | 201.00 | 1,609 | -6.00(-2.90%) |
Apr 24, 2017 | 212.00 | 214.36 | 203.00 | 207.00 | 1,174 | -3.00(-1.43%) |
Apr 21, 2017 | 209.00 | 214.00 | 207.00 | 210.00 | 995 | -1.00(-0.47%) |
Apr 20, 2017 | 206.00 | 214.00 | 205.00 | 211.00 | 871 | +2.00(+0.96%) |
Apr 19, 2017 | 213.00 | 213.00 | 204.01 | 209.00 | 1,144 | -1.00(-0.48%) |
Apr 18, 2017 | 225.00 | 225.00 | 210.00 | 210.00 | 2,787 | +2.00(+0.96%) |
Apr 17, 2017 | 212.00 | 213.00 | 205.00 | 208.00 | 1,233 | -6.00(-2.80%) |
Apr 13, 2017 | 216.00 | 216.93 | 212.00 | 214.00 | 939 | -1.00(-0.47%) |
Apr 12, 2017 | 225.00 | 225.00 | 209.63 | 215.00 | 2,098 | +8.00(+3.86%) |
Apr 11, 2017 | 210.00 | 213.90 | 200.00 | 207.00 | 3,188 | -3.00(-1.43%) |
Apr 10, 2017 | 218.00 | 218.00 | 205.00 | 210.00 | 1,589 | -7.00(-3.23%) |
Apr 07, 2017 | 218.00 | 218.00 | 204.00 | 217.00 | 1,742 | +0.00(+0.00%) |
Apr 06, 2017 | 219.00 | 219.00 | 215.00 | 217.00 | 1,798 | -2.00(-0.91%) |
Apr 05, 2017 | 225.00 | 226.00 | 215.00 | 219.00 | 1,765 | -6.00(-2.67%) |
Apr 04, 2017 | 227.00 | 232.00 | 222.00 | 225.00 | 1,711 | -5.00(-2.17%) |
Apr 03, 2017 | 227.00 | 234.00 | 220.00 | 230.00 | 1,787 | +3.00(+1.32%) |
Mar 31, 2017 | 229.00 | 232.10 | 225.00 | 227.00 | 1,084 | -5.00(-2.16%) |
Mar 30, 2017 | 235.00 | 240.00 | 221.00 | 232.00 | 3,244 | +2.00(+0.87%) |
Mar 29, 2017 | 229.00 | 237.22 | 225.00 | 230.00 | 1,364 | +2.00(+0.88%) |
Mar 28, 2017 | 240.00 | 240.00 | 225.56 | 228.00 | 2,934 | -12.00(-5.00%) |
Mar 27, 2017 | 226.00 | 240.00 | 224.00 | 240.00 | 2,452 | +7.00(+3.00%) |
Mar 24, 2017 | 226.00 | 234.00 | 211.00 | 233.00 | 4,139 | +6.00(+2.64%) |
Mar 23, 2017 | 230.00 | 230.00 | 220.00 | 227.00 | 3,483 | -5.00(-2.16%) |
Mar 22, 2017 | 240.00 | 240.00 | 225.00 | 232.00 | 2,756 | -6.00(-2.52%) |
Mar 21, 2017 | 255.00 | 259.00 | 228.00 | 238.00 | 4,271 | +0.00(+0.00%) |
Mar 20, 2017 | 234.00 | 243.00 | 218.00 | 238.00 | 6,476 | +3.00(+1.28%) |
Mar 17, 2017 | 234.00 | 243.96 | 227.00 | 235.00 | 3,862 | -4.00(-1.67%) |
Mar 16, 2017 | 261.00 | 270.00 | 222.00 | 239.00 | 10,951 | -18.00(-7.00%) |
Mar 15, 2017 | 268.00 | 268.00 | 250.00 | 257.00 | 5,901 | -4.00(-1.53%) |
Mar 14, 2017 | 273.00 | 307.00 | 251.00 | 261.00 | 16,939 | -5.00(-1.88%) |
Mar 13, 2017 | 264.00 | 268.00 | 256.00 | 266.00 | 3,245 | +1.00(+0.38%) |
Mar 10, 2017 | 262.00 | 265.00 | 252.00 | 265.00 | 3,451 | +4.00(+1.53%) |
Mar 09, 2017 | 265.00 | 267.99 | 251.00 | 261.00 | 3,343 | -1.00(-0.38%) |
Mar 08, 2017 | 250.00 | 264.00 | 243.21 | 262.00 | 7,429 | +18.00(+7.38%) |
Mar 07, 2017 | 240.00 | 250.00 | 225.10 | 244.00 | 5,594 | +6.00(+2.52%) |
Mar 06, 2017 | 215.00 | 238.00 | 215.00 | 238.00 | 4,290 | +16.00(+7.21%) |
Mar 03, 2017 | 217.00 | 226.00 | 215.00 | 222.00 | 2,500 | +4.00(+1.83%) |
Mar 02, 2017 | 223.00 | 233.22 | 215.37 | 218.00 | 2,887 | -7.00(-3.11%) |
Mar 01, 2017 | 218.00 | 235.00 | 215.00 | 225.00 | 2,916 | +6.00(+2.74%) |
Feb 28, 2017 | 221.00 | 226.45 | 210.00 | 219.00 | 4,075 | -3.00(-1.35%) |
Feb 27, 2017 | 262.00 | 265.00 | 220.00 | 222.00 | 28,572 | +8.00(+3.74%) |
Feb 24, 2017 | 212.00 | 217.00 | 204.11 | 214.00 | 2,818 | -6.00(-2.73%) |
Feb 23, 2017 | 241.00 | 248.99 | 199.00 | 220.00 | 8,553 | -25.00(-10.20%) |
Feb 22, 2017 | 270.00 | 273.00 | 240.00 | 245.00 | 6,905 | -14.00(-5.41%) |
Feb 21, 2017 | 252.00 | 265.00 | 242.00 | 259.00 | 9,303 | +17.00(+7.02%) |
Feb 17, 2017 | 242.00 | 242.00 | 242.00 | 0 | +1.00(+0.41%) | |
Feb 16, 2017 | 259.00 | 265.00 | 225.00 | 241.00 | 18,854 | -8.00(-3.21%) |
Feb 15, 2017 | 234.00 | 257.23 | 230.72 | 249.00 | 16,697 | +15.00(+6.41%) |
Feb 14, 2017 | 205.00 | 237.00 | 198.00 | 234.00 | 13,517 | +25.00(+11.96%) |
Feb 13, 2017 | 215.00 | 222.00 | 195.00 | 209.00 | 14,531 | -4.00(-1.88%) |
Feb 10, 2017 | 205.00 | 219.00 | 200.00 | 213.00 | 12,177 | +5.00(+2.40%) |
Feb 09, 2017 | 187.00 | 209.00 | 176.00 | 208.00 | 23,447 | +25.00(+13.66%) |
Feb 08, 2017 | 169.00 | 191.00 | 165.00 | 183.00 | 15,828 | +16.00(+9.58%) |
Feb 07, 2017 | 162.00 | 169.00 | 155.00 | 167.00 | 7,496 | +4.00(+2.45%) |
Feb 06, 2017 | 167.00 | 167.00 | 162.00 | 163.00 | 2,290 | -4.00(-2.40%) |
Feb 03, 2017 | 169.00 | 170.00 | 160.00 | 167.00 | 4,617 | -1.00(-0.60%) |
Feb 02, 2017 | 165.00 | 169.00 | 157.00 | 168.00 | 4,066 | +1.00(+0.60%) |
Feb 01, 2017 | 167.00 | 170.00 | 157.00 | 167.00 | 4,424 | +4.00(+2.45%) |
Jan 31, 2017 | 160.00 | 170.00 | 154.00 | 163.00 | 5,982 | +5.00(+3.16%) |
Jan 30, 2017 | 168.00 | 168.00 | 155.00 | 158.00 | 4,716 | -7.00(-4.24%) |
Jan 27, 2017 | 153.00 | 168.80 | 149.00 | 165.00 | 13,141 | +11.00(+7.14%) |
Jan 26, 2017 | 155.00 | 155.00 | 147.00 | 154.00 | 3,674 | +1.00(+0.65%) |
Jan 25, 2017 | 157.00 | 157.55 | 145.00 | 153.00 | 12,200 | -2.00(-1.29%) |
Jan 24, 2017 | 165.00 | 195.00 | 153.00 | 155.00 | 176,079 | +17.00(+12.32%) |
Jan 23, 2017 | 128.00 | 140.00 | 128.00 | 138.00 | 14,192 | +10.00(+7.81%) |
Jan 20, 2017 | 128.00 | 128.90 | 123.00 | 128.00 | 2,213 | +2.00(+1.59%) |
Jan 19, 2017 | 125.00 | 129.00 | 121.00 | 126.00 | 2,514 | +2.00(+1.61%) |
Jan 18, 2017 | 130.00 | 130.00 | 123.00 | 124.00 | 2,121 | -4.00(-3.12%) |
Jan 17, 2017 | 131.00 | 132.00 | 125.00 | 128.00 | 1,824 | +0.00(+0.00%) |
Jan 13, 2017 | 128.00 | 128.00 | 128.00 | 0 | -4.00(-3.03%) | |
Jan 12, 2017 | 134.00 | 136.00 | 126.00 | 132.00 | 3,836 | -2.00(-1.49%) |
Jan 11, 2017 | 142.00 | 146.70 | 130.00 | 134.00 | 6,859 | -4.50(-3.25%) |
Jan 10, 2017 | 153.00 | 160.00 | 135.00 | 138.50 | 11,857 | +7.50(+5.73%) |
Jan 09, 2017 | 127.00 | 138.00 | 127.00 | 131.00 | 4,455 | +6.00(+4.80%) |
Jan 06, 2017 | 130.00 | 131.00 | 125.00 | 125.00 | 1,404 | -4.00(-3.10%) |
Jan 05, 2017 | 132.00 | 141.99 | 123.00 | 129.00 | 6,596 | -4.00(-3.01%) |
Jan 04, 2017 | 127.00 | 138.00 | 126.00 | 133.00 | 4,607 | +5.00(+3.91%) |
Jan 03, 2017 | 125.00 | 130.00 | 122.00 | 128.00 | 2,352 | +6.00(+4.92%) |
Dec 30, 2016 | 122.00 | 122.00 | 122.00 | 0 | -3.00(-2.40%) | |
Dec 29, 2016 | 128.00 | 128.88 | 121.00 | 125.00 | 3,402 | -4.00(-3.10%) |
Dec 28, 2016 | 129.00 | 139.00 | 122.00 | 129.00 | 9,092 | +0.00(+0.00%) |
Dec 27, 2016 | 132.00 | 132.00 | 125.00 | 129.00 | 2,587 | -4.00(-3.01%) |
Dec 23, 2016 | 133.00 | 133.00 | 133.00 | 0 | +12.00(+9.92%) | |
Dec 22, 2016 | 125.00 | 125.00 | 121.00 | 121.00 | 1,421 | +0.00(+0.00%) |
Dec 21, 2016 | 127.00 | 127.00 | 121.00 | 121.00 | 3,018 | -3.00(-2.42%) |
Dec 20, 2016 | 139.00 | 143.00 | 120.00 | 124.00 | 8,612 | +3.00(+2.48%) |
Dec 19, 2016 | 133.00 | 133.00 | 120.00 | 121.00 | 1,892 | -8.00(-6.20%) |
Dec 16, 2016 | 116.00 | 129.00 | 112.00 | 129.00 | 3,776 | +12.00(+10.26%) |
Dec 15, 2016 | 124.00 | 124.50 | 112.94 | 117.00 | 5,686 | -7.00(-5.65%) |
Dec 14, 2016 | 136.00 | 144.00 | 124.00 | 124.00 | 3,885 | -8.00(-6.06%) |
Dec 13, 2016 | 138.00 | 138.00 | 128.00 | 132.00 | 2,578 | -1.00(-0.75%) |
Dec 12, 2016 | 141.00 | 143.76 | 131.00 | 133.00 | 4,052 | +0.00(+0.00%) |
Dec 09, 2016 | 136.00 | 138.00 | 131.00 | 133.00 | 2,396 | -4.00(-2.92%) |
Dec 08, 2016 | 136.00 | 138.76 | 132.00 | 137.00 | 1,847 | -1.00(-0.72%) |
Dec 07, 2016 | 140.00 | 141.90 | 135.00 | 138.00 | 1,967 | -2.00(-1.43%) |
Dec 06, 2016 | 146.00 | 150.00 | 136.00 | 140.00 | 3,298 | -7.00(-4.76%) |
Dec 05, 2016 | 140.00 | 147.00 | 135.00 | 147.00 | 3,208 | +12.00(+8.89%) |
Dec 02, 2016 | 139.00 | 142.00 | 134.00 | 135.00 | 2,855 | -6.00(-4.26%) |