Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 564.00 | 567.00 | 559.20 | 563.40 | 552 | -12.20(-2.12%) |
Apr 27, 2017 | 582.00 | 585.20 | 569.55 | 575.60 | 1,346 | +7.00(+1.23%) |
Apr 26, 2017 | 581.00 | 581.56 | 565.60 | 568.60 | 1,116 | -31.80(-5.30%) |
Apr 25, 2017 | 610.00 | 618.80 | 600.40 | 600.40 | 1,746 | -6.01(-0.99%) |
Apr 24, 2017 | 606.40 | 619.98 | 595.60 | 606.41 | 2,225 | +12.81(+2.16%) |
Apr 21, 2017 | 575.20 | 603.16 | 574.00 | 593.60 | 1,491 | +19.27(+3.36%) |
Apr 20, 2017 | 566.40 | 583.91 | 566.40 | 574.33 | 695 | +7.12(+1.26%) |
Apr 19, 2017 | 564.80 | 569.43 | 558.18 | 567.20 | 232 | -15.00(-2.58%) |
Apr 18, 2017 | 580.00 | 584.00 | 572.11 | 582.20 | 590 | +6.53(+1.13%) |
Apr 17, 2017 | 574.00 | 578.70 | 558.37 | 575.67 | 1,513 | +14.67(+2.61%) |
Apr 13, 2017 | 565.20 | 576.60 | 559.20 | 561.00 | 967 | -14.60(-2.54%) |
Apr 12, 2017 | 581.13 | 584.00 | 573.20 | 575.60 | 446 | -8.80(-1.51%) |
Apr 11, 2017 | 580.00 | 591.60 | 574.40 | 584.40 | 1,956 | +25.56(+4.57%) |
Apr 10, 2017 | 560.00 | 563.20 | 554.00 | 558.84 | 1,404 | +4.04(+0.73%) |
Apr 07, 2017 | 541.68 | 554.80 | 541.68 | 554.80 | 939 | +18.80(+3.51%) |
Apr 06, 2017 | 548.08 | 548.08 | 529.43 | 536.00 | 3,500 | -16.20(-2.93%) |
Apr 05, 2017 | 532.60 | 556.00 | 532.60 | 552.20 | 1,962 | +4.16(+0.76%) |
Apr 04, 2017 | 583.00 | 583.00 | 541.22 | 548.04 | 2,347 | -55.66(-9.22%) |
Apr 03, 2017 | 600.60 | 605.89 | 597.20 | 603.71 | 560 | +18.71(+3.20%) |
Mar 31, 2017 | 570.75 | 588.20 | 570.75 | 585.00 | 268 | +1.00(+0.17%) |
Mar 30, 2017 | 585.80 | 590.00 | 572.40 | 584.00 | 695 | +8.40(+1.46%) |
Mar 29, 2017 | 574.00 | 577.20 | 562.42 | 575.60 | 1,349 | -16.00(-2.70%) |
Mar 28, 2017 | 601.32 | 606.80 | 588.00 | 591.60 | 2,084 | -17.84(-2.93%) |
Mar 27, 2017 | 596.40 | 609.44 | 594.71 | 609.44 | 330 | +7.44(+1.24%) |
Mar 24, 2017 | 608.80 | 609.00 | 598.00 | 602.00 | 1,114 | -7.38(-1.21%) |
Mar 23, 2017 | 628.00 | 640.00 | 608.00 | 609.38 | 2,781 | -22.86(-3.62%) |
Mar 22, 2017 | 624.00 | 635.00 | 614.00 | 632.24 | 966 | +25.84(+4.26%) |
Mar 21, 2017 | 600.00 | 624.20 | 598.80 | 606.40 | 1,644 | -6.60(-1.08%) |
Mar 20, 2017 | 652.00 | 652.00 | 613.00 | 613.00 | 2,562 | -56.20(-8.40%) |
Mar 17, 2017 | 675.00 | 680.00 | 662.00 | 669.20 | 1,474 | -14.80(-2.16%) |
Mar 16, 2017 | 675.20 | 686.97 | 657.76 | 684.00 | 2,194 | +26.80(+4.08%) |
Mar 15, 2017 | 653.60 | 661.00 | 649.00 | 657.20 | 1,270 | -15.60(-2.32%) |
Mar 14, 2017 | 645.84 | 676.16 | 645.84 | 672.80 | 1,762 | +29.12(+4.52%) |
Mar 13, 2017 | 624.60 | 647.60 | 621.49 | 643.68 | 655 | +14.08(+2.24%) |
Mar 10, 2017 | 632.20 | 657.40 | 629.00 | 629.60 | 778 | -23.60(-3.61%) |
Mar 09, 2017 | 670.00 | 670.00 | 650.00 | 653.20 | 1,018 | -36.16(-5.25%) |
Mar 08, 2017 | 665.60 | 689.36 | 662.80 | 689.36 | 851 | -22.24(-3.13%) |
Mar 07, 2017 | 706.30 | 712.20 | 699.60 | 711.60 | 346 | +11.60(+1.66%) |
Mar 06, 2017 | 667.60 | 700.00 | 655.22 | 700.00 | 1,921 | -4.40(-0.62%) |
Mar 03, 2017 | 717.00 | 725.16 | 704.00 | 704.40 | 894 | -12.00(-1.68%) |
Mar 02, 2017 | 731.03 | 740.00 | 715.07 | 716.40 | 859 | -6.07(-0.84%) |
Mar 01, 2017 | 729.60 | 729.80 | 713.20 | 722.47 | 749 | -21.13(-2.84%) |
Feb 28, 2017 | 760.00 | 762.00 | 733.53 | 743.60 | 1,089 | -46.40(-5.87%) |
Feb 27, 2017 | 795.40 | 800.00 | 785.80 | 790.00 | 771 | +44.00(+5.90%) |
Feb 24, 2017 | 772.71 | 774.00 | 744.40 | 746.00 | 1,437 | -22.00(-2.86%) |
Feb 23, 2017 | 751.20 | 784.20 | 747.80 | 768.00 | 2,596 | -13.40(-1.71%) |
Feb 22, 2017 | 787.00 | 799.80 | 771.00 | 781.40 | 812 | -4.60(-0.59%) |
Feb 21, 2017 | 750.80 | 795.99 | 750.80 | 786.00 | 3,094 | +99.00(+14.41%) |
Feb 17, 2017 | 687.01 | 687.01 | 687.01 | 0 | +6.01(+0.88%) | |
Feb 16, 2017 | 652.06 | 684.95 | 647.60 | 681.00 | 3,142 | +34.20(+5.29%) |
Feb 15, 2017 | 636.00 | 646.80 | 629.60 | 646.80 | 554 | -4.11(-0.63%) |
Feb 14, 2017 | 660.00 | 666.00 | 645.00 | 650.91 | 748 | +2.11(+0.32%) |
Feb 13, 2017 | 640.00 | 651.14 | 632.00 | 648.80 | 1,129 | +32.00(+5.19%) |
Feb 10, 2017 | 618.60 | 620.00 | 610.00 | 616.80 | 1,408 | +28.00(+4.76%) |
Feb 09, 2017 | 572.00 | 594.31 | 568.80 | 588.80 | 1,292 | +2.20(+0.38%) |
Feb 08, 2017 | 594.20 | 595.60 | 576.40 | 586.60 | 1,291 | +3.40(+0.58%) |
Feb 07, 2017 | 584.80 | 593.00 | 583.00 | 583.20 | 886 | -38.40(-6.18%) |
Feb 06, 2017 | 630.60 | 630.64 | 614.80 | 621.60 | 945 | +5.40(+0.88%) |
Feb 03, 2017 | 615.00 | 620.00 | 608.40 | 616.20 | 1,127 | +42.20(+7.35%) |
Feb 02, 2017 | 594.00 | 594.00 | 568.05 | 574.00 | 545 | -8.80(-1.51%) |
Feb 01, 2017 | 584.00 | 584.40 | 574.80 | 582.80 | 787 | -6.00(-1.02%) |
Jan 31, 2017 | 594.00 | 597.79 | 586.40 | 588.80 | 1,036 | +31.18(+5.59%) |
Jan 30, 2017 | 555.40 | 557.62 | 549.20 | 557.62 | 1,492 | +40.42(+7.81%) |
Jan 27, 2017 | 536.00 | 537.33 | 508.04 | 517.20 | 992 | +4.00(+0.78%) |
Jan 26, 2017 | 491.40 | 516.87 | 475.00 | 513.20 | 3,806 | -6.64(-1.28%) |
Jan 25, 2017 | 529.00 | 537.40 | 518.80 | 519.84 | 1,947 | -17.96(-3.34%) |
Jan 24, 2017 | 528.80 | 545.20 | 525.00 | 537.80 | 981 | -10.23(-1.87%) |
Jan 23, 2017 | 570.00 | 573.00 | 548.03 | 548.03 | 1,557 | -19.11(-3.37%) |
Jan 20, 2017 | 540.80 | 573.80 | 530.00 | 567.14 | 2,259 | +27.54(+5.10%) |
Jan 19, 2017 | 552.40 | 563.80 | 514.84 | 539.60 | 3,717 | -4.40(-0.81%) |
Jan 18, 2017 | 540.00 | 549.52 | 525.20 | 544.00 | 2,415 | +23.00(+4.41%) |
Jan 17, 2017 | 527.60 | 527.60 | 512.29 | 521.00 | 839 | +4.55(+0.88%) |
Jan 13, 2017 | 516.45 | 516.45 | 516.45 | 0 | -10.49(-1.99%) | |
Jan 12, 2017 | 530.00 | 537.60 | 503.80 | 526.94 | 2,525 | -29.89(-5.37%) |
Jan 11, 2017 | 554.75 | 576.40 | 546.00 | 556.83 | 752 | -3.39(-0.61%) |
Jan 10, 2017 | 572.00 | 576.00 | 546.56 | 560.22 | 2,133 | -56.18(-9.11%) |
Jan 09, 2017 | 604.60 | 621.87 | 604.60 | 616.40 | 1,770 | +56.50(+10.09%) |
Jan 06, 2017 | 552.20 | 568.18 | 549.60 | 559.90 | 897 | +3.90(+0.70%) |
Jan 05, 2017 | 582.60 | 602.80 | 547.02 | 556.00 | 1,823 | -24.00(-4.14%) |
Jan 04, 2017 | 566.00 | 583.76 | 562.80 | 580.00 | 1,580 | +30.40(+5.53%) |
Jan 03, 2017 | 526.00 | 562.48 | 522.00 | 549.60 | 5,076 | +88.60(+19.22%) |
Dec 30, 2016 | 461.00 | 461.00 | 461.00 | 0 | +15.40(+3.46%) | |
Dec 29, 2016 | 444.40 | 456.17 | 435.19 | 445.60 | 2,547 | +7.60(+1.74%) |
Dec 28, 2016 | 466.00 | 466.40 | 428.76 | 438.00 | 2,166 | -25.20(-5.44%) |
Dec 27, 2016 | 469.00 | 473.60 | 455.00 | 463.20 | 1,810 | -12.80(-2.69%) |
Dec 23, 2016 | 476.00 | 476.00 | 476.00 | 0 | -39.60(-7.68%) | |
Dec 22, 2016 | 504.00 | 520.00 | 492.00 | 515.60 | 2,424 | +14.80(+2.96%) |
Dec 21, 2016 | 547.80 | 547.80 | 497.40 | 500.80 | 2,732 | -84.20(-14.39%) |
Dec 20, 2016 | 586.00 | 598.40 | 577.80 | 585.00 | 1,734 | +32.28(+5.84%) |
Dec 19, 2016 | 539.20 | 557.60 | 535.60 | 552.72 | 1,132 | -2.08(-0.37%) |
Dec 16, 2016 | 566.20 | 568.00 | 550.00 | 554.80 | 1,315 | +10.80(+1.99%) |
Dec 15, 2016 | 525.00 | 555.80 | 490.00 | 544.00 | 1,829 | +29.20(+5.67%) |
Dec 14, 2016 | 542.00 | 542.40 | 514.80 | 514.80 | 1,065 | -32.40(-5.92%) |
Dec 13, 2016 | 528.80 | 550.00 | 525.59 | 547.20 | 1,038 | +12.20(+2.28%) |
Dec 12, 2016 | 522.60 | 542.38 | 517.60 | 535.00 | 3,369 | +52.20(+10.81%) |
Dec 09, 2016 | 480.00 | 498.82 | 471.20 | 482.80 | 2,329 | -5.60(-1.15%) |
Dec 08, 2016 | 516.60 | 526.80 | 484.40 | 488.40 | 4,247 | -38.80(-7.36%) |
Dec 07, 2016 | 485.60 | 532.00 | 477.80 | 527.20 | 2,187 | +10.40(+2.01%) |
Dec 06, 2016 | 508.00 | 522.00 | 491.00 | 516.80 | 2,357 | -10.00(-1.90%) |
Dec 05, 2016 | 530.00 | 530.00 | 509.25 | 526.80 | 2,977 | -48.80(-8.48%) |
Dec 02, 2016 | 568.00 | 595.20 | 553.15 | 575.60 | 1,103 | +22.80(+4.12%) |
Dec 01, 2016 | 581.80 | 583.87 | 551.60 | 552.80 | 1,525 | -63.17(-10.26%) |
Nov 30, 2016 | 613.80 | 623.20 | 610.40 | 615.97 | 1,319 | -4.83(-0.78%) |
Nov 29, 2016 | 623.22 | 639.20 | 615.20 | 620.80 | 1,575 | +4.00(+0.65%) |
Nov 28, 2016 | 631.20 | 638.00 | 614.20 | 616.80 | 1,032 | -54.80(-8.16%) |
Nov 25, 2016 | 688.00 | 688.00 | 664.00 | 671.60 | 680 | -30.00(-4.28%) |
Nov 23, 2016 | 701.60 | 701.60 | 701.60 | 0 | -37.20(-5.04%) | |
Nov 22, 2016 | 721.00 | 740.00 | 710.00 | 738.80 | 494 | +13.60(+1.88%) |
Nov 21, 2016 | 745.40 | 746.30 | 724.20 | 725.20 | 722 | -60.60(-7.71%) |
Nov 18, 2016 | 791.60 | 797.20 | 779.60 | 785.80 | 247 | -62.60(-7.38%) |
Nov 17, 2016 | 844.00 | 856.37 | 829.26 | 848.40 | 392 | +30.40(+3.72%) |
Nov 16, 2016 | 819.00 | 837.00 | 818.00 | 818.00 | 88 | -21.80(-2.60%) |
Nov 15, 2016 | 797.00 | 847.27 | 791.80 | 839.80 | 544 | +22.60(+2.77%) |
Nov 14, 2016 | 809.00 | 824.60 | 800.00 | 817.20 | 430 | -48.00(-5.55%) |
Nov 11, 2016 | 865.00 | 870.40 | 845.00 | 865.20 | 311 | -12.18(-1.39%) |
Nov 10, 2016 | 908.40 | 920.40 | 877.38 | 877.38 | 777 | +12.58(+1.46%) |
Nov 09, 2016 | 939.20 | 942.20 | 834.60 | 864.80 | 1,215 | -42.20(-4.65%) |
Nov 08, 2016 | 862.00 | 910.60 | 854.52 | 907.00 | 914 | +111.80(+14.06%) |
Nov 07, 2016 | 794.60 | 818.00 | 794.00 | 795.20 | 73 | -20.80(-2.55%) |
Nov 04, 2016 | 818.00 | 828.00 | 806.20 | 816.00 | 319 | -4.00(-0.49%) |
Nov 03, 2016 | 811.00 | 820.00 | 788.80 | 820.00 | 621 | +15.40(+1.91%) |
Nov 02, 2016 | 785.60 | 804.60 | 768.09 | 804.60 | 789 | +43.40(+5.70%) |
Nov 01, 2016 | 753.20 | 764.20 | 737.40 | 761.20 | 709 | +56.00(+7.94%) |
Oct 31, 2016 | 664.80 | 706.00 | 658.60 | 705.20 | 655 | +35.20(+5.25%) |
Oct 28, 2016 | 679.20 | 683.80 | 665.80 | 670.00 | 430 | -12.40(-1.82%) |
Oct 27, 2016 | 699.34 | 714.00 | 678.40 | 682.40 | 1,063 | -17.60(-2.51%) |
Oct 26, 2016 | 684.20 | 732.80 | 680.80 | 700.00 | 1,068 | +45.60(+6.97%) |
Oct 25, 2016 | 636.00 | 658.80 | 624.00 | 654.40 | 2,454 | +50.20(+8.31%) |
Oct 24, 2016 | 597.00 | 610.00 | 597.00 | 604.20 | 550 | +9.40(+1.58%) |
Oct 21, 2016 | 582.40 | 596.36 | 582.40 | 594.80 | 1,071 | +25.60(+4.50%) |
Oct 20, 2016 | 574.00 | 583.91 | 566.80 | 569.20 | 584 | +2.07(+0.36%) |
Oct 19, 2016 | 567.80 | 571.40 | 562.20 | 567.13 | 1,229 | +17.93(+3.27%) |
Oct 18, 2016 | 545.00 | 552.00 | 537.22 | 549.20 | 1,168 | -5.60(-1.01%) |
Oct 17, 2016 | 560.60 | 565.48 | 554.80 | 554.80 | 665 | +1.06(+0.19%) |
Oct 14, 2016 | 552.00 | 556.00 | 551.23 | 553.74 | 690 | +7.34(+1.34%) |
Oct 13, 2016 | 584.60 | 598.00 | 539.60 | 546.40 | 3,844 | -36.40(-6.25%) |
Oct 12, 2016 | 580.40 | 586.60 | 572.80 | 582.80 | 1,217 | +2.20(+0.38%) |
Oct 11, 2016 | 579.80 | 586.40 | 572.06 | 580.60 | 3,321 | +10.60(+1.86%) |
Oct 10, 2016 | 589.51 | 589.51 | 565.00 | 570.00 | 2,257 | -30.40(-5.06%) |
Oct 07, 2016 | 642.00 | 642.80 | 587.04 | 600.40 | 4,055 | -61.14(-9.24%) |
Oct 06, 2016 | 665.20 | 683.00 | 650.00 | 661.54 | 1,766 | -2.46(-0.37%) |
Oct 05, 2016 | 706.20 | 706.20 | 656.20 | 664.00 | 250 | -26.00(-3.77%) |
Oct 04, 2016 | 734.00 | 735.60 | 687.20 | 690.00 | 529 | -31.40(-4.35%) |
Oct 03, 2016 | 740.00 | 745.00 | 721.40 | 721.40 | 340 | -1.40(-0.19%) |
Sep 30, 2016 | 706.20 | 731.20 | 706.20 | 722.80 | 1,169 | +26.80(+3.85%) |
Sep 29, 2016 | 700.00 | 700.00 | 681.60 | 696.00 | 401 | +13.20(+1.93%) |
Sep 28, 2016 | 694.20 | 705.00 | 682.40 | 682.80 | 724 | +23.20(+3.52%) |
Sep 27, 2016 | 664.40 | 664.60 | 655.40 | 659.60 | 2,549 | +7.60(+1.17%) |
Sep 26, 2016 | 667.00 | 667.00 | 650.59 | 652.00 | 1,008 | -18.00(-2.69%) |
Sep 23, 2016 | 655.40 | 684.40 | 655.40 | 670.00 | 595 | +10.00(+1.52%) |
Sep 22, 2016 | 627.60 | 660.81 | 625.00 | 660.00 | 1,337 | +30.40(+4.83%) |
Sep 21, 2016 | 632.00 | 640.31 | 624.00 | 629.60 | 1,098 | -3.20(-0.51%) |
Sep 20, 2016 | 652.40 | 654.80 | 627.40 | 632.80 | 1,723 | -53.72(-7.82%) |
Sep 19, 2016 | 692.00 | 697.80 | 686.20 | 686.52 | 871 | +10.74(+1.59%) |
Sep 16, 2016 | 702.00 | 704.60 | 672.80 | 675.78 | 2,551 | -16.82(-2.43%) |
Sep 15, 2016 | 719.60 | 722.00 | 680.00 | 692.60 | 2,024 | -8.20(-1.17%) |
Sep 14, 2016 | 685.20 | 716.80 | 682.40 | 700.80 | 1,516 | +6.40(+0.92%) |
Sep 13, 2016 | 688.40 | 706.20 | 687.80 | 694.40 | 1,468 | -9.60(-1.36%) |
Sep 12, 2016 | 708.60 | 708.60 | 692.60 | 704.00 | 1,941 | -46.80(-6.23%) |
Sep 09, 2016 | 721.20 | 750.80 | 721.00 | 750.80 | 331 | +16.80(+2.29%) |
Sep 08, 2016 | 770.00 | 770.00 | 723.20 | 734.00 | 2,245 | -51.99(-6.61%) |
Sep 07, 2016 | 768.00 | 792.72 | 768.00 | 785.99 | 221 | +17.99(+2.34%) |
Sep 06, 2016 | 761.40 | 775.20 | 761.00 | 768.00 | 1,095 | +20.40(+2.73%) |
Sep 02, 2016 | 737.80 | 747.60 | 747.60 | 747.60 | 2,060 | +9.74(+1.32%) |
Sep 01, 2016 | 716.40 | 741.98 | 716.40 | 737.86 | 760 | +41.86(+6.01%) |
Aug 31, 2016 | 712.00 | 714.80 | 695.20 | 696.00 | 217 | -28.40(-3.92%) |
Aug 30, 2016 | 684.60 | 728.00 | 680.00 | 724.40 | 324 | +28.60(+4.11%) |
Aug 29, 2016 | 691.20 | 702.20 | 674.80 | 695.80 | 1,103 | +7.40(+1.07%) |
Aug 26, 2016 | 703.00 | 704.60 | 672.80 | 688.40 | 3,797 | -10.20(-1.46%) |
Aug 25, 2016 | 706.20 | 710.40 | 682.80 | 698.60 | 4,413 | -22.31(-3.09%) |
Aug 24, 2016 | 726.00 | 726.00 | 708.40 | 720.91 | 2,701 | -20.89(-2.82%) |
Aug 23, 2016 | 772.00 | 775.20 | 737.40 | 741.80 | 1,273 | -48.20(-6.10%) |
Aug 22, 2016 | 780.00 | 791.58 | 770.40 | 790.00 | 251 | -35.20(-4.27%) |
Aug 19, 2016 | 805.00 | 826.38 | 803.80 | 825.20 | 2,552 | +55.20(+7.17%) |
Aug 18, 2016 | 798.80 | 798.80 | 758.43 | 770.00 | 576 | -23.60(-2.97%) |
Aug 17, 2016 | 799.80 | 804.20 | 788.40 | 793.60 | 116 | +5.04(+0.64%) |
Aug 16, 2016 | 798.00 | 805.60 | 788.56 | 788.56 | 1,439 | -21.44(-2.65%) |
Aug 15, 2016 | 786.00 | 810.00 | 782.80 | 810.00 | 513 | +10.71(+1.34%) |
Aug 12, 2016 | 796.00 | 808.00 | 780.20 | 799.29 | 266 | -22.05(-2.68%) |
Aug 11, 2016 | 812.00 | 826.80 | 789.00 | 821.34 | 563 | +16.74(+2.08%) |
Aug 10, 2016 | 778.00 | 808.80 | 778.00 | 804.60 | 350 | +25.00(+3.21%) |
Aug 09, 2016 | 748.80 | 779.60 | 748.80 | 779.60 | 525 | +53.60(+7.38%) |
Aug 08, 2016 | 744.00 | 744.00 | 725.80 | 726.00 | 197 | +6.00(+0.83%) |
Aug 05, 2016 | 696.00 | 720.00 | 696.00 | 720.00 | 581 | +34.00(+4.96%) |
Aug 04, 2016 | 670.00 | 688.80 | 659.00 | 686.00 | 389 | +11.60(+1.72%) |
Aug 03, 2016 | 702.60 | 702.60 | 666.00 | 674.40 | 444 | -56.00(-7.67%) |
Aug 02, 2016 | 719.00 | 735.00 | 714.00 | 730.40 | 416 | +10.80(+1.50%) |
Aug 01, 2016 | 675.60 | 719.60 | 675.60 | 719.60 | 1,216 | +42.00(+6.20%) |
Jul 29, 2016 | 671.40 | 677.60 | 659.07 | 677.60 | 409 | -0.40(-0.06%) |
Jul 28, 2016 | 785.40 | 785.40 | 658.90 | 678.00 | 1,864 | -121.20(-15.17%) |
Jul 27, 2016 | 775.40 | 799.20 | 769.00 | 799.20 | 44 | +12.80(+1.63%) |
Jul 26, 2016 | 798.00 | 802.00 | 762.60 | 786.40 | 185 | +10.64(+1.37%) |
Jul 25, 2016 | 753.44 | 775.76 | 753.44 | 775.76 | 106 | +25.69(+3.43%) |
Jul 22, 2016 | 760.00 | 760.00 | 735.73 | 750.07 | 1,844 | -65.27(-8.00%) |
Jul 21, 2016 | 816.00 | 826.67 | 801.13 | 815.33 | 578 | -6.00(-0.73%) |
Jul 20, 2016 | 800.00 | 826.67 | 800.00 | 821.33 | 403 | +43.60(+5.61%) |
Jul 19, 2016 | 764.72 | 778.07 | 762.51 | 777.73 | 134 | +12.73(+1.66%) |
Jul 18, 2016 | 764.93 | 765.00 | 764.93 | 765.00 | 50 | +1.67(+0.22%) |
Jul 15, 2016 | 796.67 | 803.86 | 752.73 | 763.33 | 591 | -10.00(-1.29%) |
Jul 14, 2016 | 766.80 | 786.67 | 761.80 | 773.33 | 1,265 | -2.46(-0.32%) |
Jul 13, 2016 | 770.67 | 789.57 | 761.73 | 775.79 | 456 | +2.39(+0.31%) |
Jul 12, 2016 | 773.33 | 794.67 | 767.31 | 773.40 | 3,658 | -8.20(-1.05%) |
Jul 11, 2016 | 741.00 | 786.67 | 739.07 | 781.60 | 3,597 | +47.01(+6.40%) |
Jul 08, 2016 | 736.40 | 743.33 | 730.13 | 734.59 | 773 | -16.71(-2.22%) |
Jul 07, 2016 | 722.60 | 776.60 | 716.67 | 751.30 | 3,241 | +17.70(+2.41%) |
Jul 06, 2016 | 756.13 | 766.67 | 730.80 | 733.60 | 435 | -18.07(-2.40%) |
Jul 05, 2016 | 717.93 | 751.67 | 717.93 | 751.67 | 1,321 | +98.33(+15.05%) |
Jul 01, 2016 | 687.20 | 653.33 | 653.33 | 653.33 | 3,554 | -27.80(-4.08%) |
Jun 30, 2016 | 695.00 | 711.00 | 680.53 | 681.13 | 723 | -30.93(-4.34%) |
Jun 29, 2016 | 698.67 | 717.47 | 697.13 | 712.07 | 544 | +12.07(+1.72%) |
Jun 28, 2016 | 734.00 | 734.00 | 700.00 | 700.00 | 2,287 | -82.00(-10.49%) |
Jun 27, 2016 | 793.39 | 793.39 | 781.27 | 782.00 | 253 | -14.67(-1.84%) |
Jun 24, 2016 | 797.67 | 806.67 | 796.67 | 796.67 | 462 | +13.33(+1.70%) |
Jun 23, 2016 | 802.00 | 813.40 | 780.00 | 783.33 | 724 | -10.13(-1.28%) |
Jun 22, 2016 | 750.30 | 800.00 | 748.53 | 793.47 | 884 | +42.50(+5.66%) |
Jun 21, 2016 | 749.07 | 763.33 | 745.27 | 750.97 | 505 | -9.42(-1.24%) |
Jun 20, 2016 | 793.33 | 793.33 | 756.42 | 760.39 | 580 | -52.01(-6.40%) |
Jun 17, 2016 | 827.07 | 827.07 | 812.40 | 812.40 | 235 | -23.07(-2.76%) |
Jun 16, 2016 | 835.20 | 840.72 | 808.27 | 835.47 | 459 | +14.27(+1.74%) |
Jun 15, 2016 | 818.93 | 824.13 | 813.33 | 821.20 | 228 | -12.13(-1.46%) |
Jun 14, 2016 | 842.00 | 842.00 | 833.33 | 833.33 | 221 | +7.33(+0.89%) |
Jun 13, 2016 | 816.40 | 826.00 | 808.87 | 826.00 | 183 | -5.07(-0.61%) |
Jun 10, 2016 | 821.60 | 846.53 | 821.60 | 831.07 | 467 | +14.73(+1.80%) |
Jun 09, 2016 | 907.73 | 910.80 | 793.73 | 816.33 | 2,029 | -85.80(-9.51%) |
Jun 08, 2016 | 903.87 | 903.87 | 893.03 | 902.13 | 191 | +2.13(+0.24%) |
Jun 07, 2016 | 929.07 | 934.87 | 900.00 | 900.00 | 352 | -6.87(-0.76%) |
Jun 06, 2016 | 946.00 | 960.00 | 906.87 | 906.87 | 751 | -53.93(-5.61%) |
Jun 03, 2016 | 948.00 | 966.67 | 933.33 | 960.80 | 510 | -5.99(-0.62%) |
Jun 02, 2016 | 971.27 | 973.67 | 953.33 | 966.79 | 326 | -8.41(-0.86%) |
Jun 01, 2016 | 1003 | 1027 | 975.20 | 975.20 | 670 | -95.33(-8.90%) |
May 31, 2016 | 1107 | 1113 | 1053 | 1071 | 1,295 | -129.47(-10.79%) |
May 27, 2016 | 1193 | 1200 | 1200 | 1200 | 1,080 | -24.47(-2.00%) |
May 26, 2016 | 1201 | 1232 | 1199 | 1224 | 1,166 | +24.27(+2.02%) |
May 25, 2016 | 1239 | 1240 | 1186 | 1200 | 764 | -12.60(-1.04%) |
May 24, 2016 | 1203 | 1213 | 1197 | 1213 | 357 | +52.73(+4.55%) |
May 23, 2016 | 1110 | 1167 | 1103 | 1160 | 1,883 | -12.33(-1.05%) |
May 20, 2016 | 1147 | 1172 | 1147 | 1172 | 1,082 | -10.67(-0.90%) |
May 19, 2016 | 1267 | 1291 | 1166 | 1183 | 1,174 | -51.20(-4.15%) |
May 18, 2016 | 1223 | 1249 | 1221 | 1234 | 1,183 | +48.00(+4.05%) |
May 17, 2016 | 1185 | 1190 | 1185 | 1186 | 384 | -3.60(-0.30%) |
May 16, 2016 | 1187 | 1200 | 1185 | 1190 | 1,295 | +64.75(+5.75%) |
May 13, 2016 | 1121 | 1127 | 1121 | 1125 | 122 | +40.72(+3.76%) |
May 12, 2016 | 1087 | 1108 | 1076 | 1084 | 355 | -4.60(-0.42%) |
May 11, 2016 | 1120 | 1120 | 1078 | 1089 | 468 | +1.73(+0.16%) |
May 10, 2016 | 1098 | 1101 | 1080 | 1087 | 522 | -52.60(-4.61%) |
May 09, 2016 | 1128 | 1153 | 1128 | 1140 | 142 | -0.53(-0.05%) |
May 06, 2016 | 1152 | 1152 | 1127 | 1140 | 248 | +0.40(+0.04%) |
May 05, 2016 | 1112 | 1140 | 1101 | 1140 | 472 | +50.60(+4.64%) |
May 04, 2016 | 1080 | 1089 | 1080 | 1089 | 283 | -45.80(-4.03%) |
May 03, 2016 | 1137 | 1137 | 1113 | 1135 | 236 | -35.33(-3.02%) |