Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 115.70 | 116.43 | 114.00 | 115.50 | 38,721 | -0.20(-0.17%) |
Sep 28, 2017 | 115.90 | 117.30 | 113.30 | 115.70 | 46,873 | -0.30(-0.26%) |
Sep 27, 2017 | 115.70 | 118.80 | 114.30 | 116.00 | 39,997 | +0.60(+0.52%) |
Sep 26, 2017 | 116.00 | 118.20 | 114.10 | 115.40 | 43,259 | -0.80(-0.69%) |
Sep 25, 2017 | 115.50 | 116.49 | 112.10 | 116.20 | 55,299 | +2.10(+1.84%) |
Sep 22, 2017 | 112.90 | 114.50 | 111.30 | 114.10 | 50,167 | +1.20(+1.06%) |
Sep 21, 2017 | 117.10 | 117.40 | 110.00 | 112.90 | 83,985 | -5.00(-4.24%) |
Sep 20, 2017 | 126.90 | 128.00 | 115.60 | 117.90 | 119,104 | -9.00(-7.09%) |
Sep 19, 2017 | 129.70 | 130.00 | 120.70 | 126.90 | 100,328 | -0.40(-0.31%) |
Sep 18, 2017 | 121.00 | 133.00 | 120.70 | 127.30 | 268,913 | +10.10(+8.62%) |
Sep 15, 2017 | 112.60 | 121.00 | 110.60 | 117.20 | 200,392 | +9.20(+8.52%) |
Sep 14, 2017 | 103.40 | 109.30 | 102.20 | 108.00 | 63,501 | +5.40(+5.26%) |
Sep 13, 2017 | 102.60 | 105.30 | 102.00 | 102.60 | 49,775 | +0.60(+0.59%) |
Sep 12, 2017 | 104.40 | 104.90 | 100.60 | 102.00 | 47,356 | -0.70(-0.68%) |
Sep 11, 2017 | 102.00 | 103.45 | 99.00 | 102.70 | 62,398 | +2.30(+2.29%) |
Sep 08, 2017 | 104.80 | 105.85 | 99.90 | 100.40 | 76,067 | -3.50(-3.37%) |
Sep 07, 2017 | 100.60 | 104.00 | 99.60 | 103.90 | 70,481 | +3.40(+3.38%) |
Sep 06, 2017 | 108.90 | 108.90 | 99.00 | 100.50 | 81,116 | -4.50(-4.29%) |
Sep 05, 2017 | 106.70 | 107.94 | 103.50 | 105.00 | 68,525 | -2.20(-2.05%) |
Sep 01, 2017 | 108.60 | 113.36 | 106.80 | 107.20 | 110,137 | -1.10(-1.02%) |
Aug 31, 2017 | 99.00 | 108.60 | 99.00 | 108.30 | 120,117 | +10.20(+10.40%) |
Aug 30, 2017 | 101.00 | 102.50 | 96.00 | 98.10 | 95,762 | -2.90(-2.87%) |
Aug 29, 2017 | 92.20 | 104.30 | 90.80 | 101.00 | 152,038 | +6.80(+7.22%) |
Aug 28, 2017 | 88.00 | 98.50 | 88.00 | 94.20 | 228,394 | +11.40(+13.77%) |
Aug 25, 2017 | 86.30 | 86.80 | 82.40 | 82.80 | 45,380 | -3.40(-3.94%) |
Aug 24, 2017 | 79.60 | 88.50 | 79.10 | 86.20 | 104,110 | +6.60(+8.29%) |
Aug 23, 2017 | 76.30 | 80.51 | 76.20 | 79.60 | 32,490 | +2.30(+2.98%) |
Aug 22, 2017 | 76.60 | 79.20 | 76.20 | 77.30 | 38,134 | +1.00(+1.31%) |
Aug 21, 2017 | 77.70 | 79.00 | 75.10 | 76.30 | 48,336 | -1.40(-1.80%) |
Aug 18, 2017 | 75.10 | 78.70 | 74.80 | 77.70 | 47,265 | +1.50(+1.97%) |
Aug 17, 2017 | 78.50 | 79.70 | 76.00 | 76.20 | 47,721 | -2.90(-3.67%) |
Aug 16, 2017 | 78.90 | 82.10 | 77.60 | 79.10 | 57,710 | +2.10(+2.73%) |
Aug 15, 2017 | 75.80 | 78.60 | 74.20 | 77.00 | 53,581 | +1.80(+2.39%) |
Aug 14, 2017 | 80.20 | 81.92 | 74.10 | 75.20 | 107,755 | -4.40(-5.53%) |
Aug 11, 2017 | 77.60 | 84.00 | 77.60 | 79.60 | 108,149 | +3.10(+4.05%) |
Aug 10, 2017 | 80.80 | 82.40 | 75.90 | 76.50 | 139,234 | -7.85(-9.31%) |
Aug 09, 2017 | 100.80 | 102.00 | 81.00 | 84.35 | 283,765 | -22.75(-21.24%) |
Aug 08, 2017 | 109.10 | 111.00 | 106.10 | 107.10 | 43,768 | -1.70(-1.56%) |
Aug 07, 2017 | 108.20 | 110.20 | 106.30 | 108.80 | 33,041 | +1.40(+1.30%) |
Aug 04, 2017 | 101.40 | 108.53 | 101.40 | 107.40 | 45,895 | +5.80(+5.71%) |
Aug 03, 2017 | 102.30 | 104.00 | 101.00 | 101.60 | 24,422 | -0.90(-0.88%) |
Aug 02, 2017 | 103.20 | 105.70 | 101.20 | 102.50 | 30,607 | -1.40(-1.35%) |
Aug 01, 2017 | 106.00 | 106.66 | 100.90 | 103.90 | 65,204 | -1.90(-1.80%) |
Jul 31, 2017 | 109.60 | 110.45 | 105.00 | 105.80 | 60,743 | -4.60(-4.17%) |
Jul 28, 2017 | 113.20 | 115.00 | 110.00 | 110.40 | 41,399 | -3.40(-2.99%) |
Jul 27, 2017 | 119.70 | 120.81 | 111.90 | 113.80 | 46,435 | -6.20(-5.17%) |
Jul 26, 2017 | 121.30 | 123.20 | 119.30 | 120.00 | 31,091 | -1.80(-1.48%) |
Jul 25, 2017 | 120.30 | 122.90 | 118.30 | 121.80 | 33,631 | +1.70(+1.42%) |
Jul 24, 2017 | 117.70 | 120.50 | 116.90 | 120.10 | 22,362 | +1.80(+1.52%) |
Jul 21, 2017 | 118.20 | 120.00 | 116.90 | 118.30 | 24,349 | +0.30(+0.25%) |
Jul 20, 2017 | 119.39 | 116.60 | 118.00 | 23,152 | +0.40(+0.34%) | |
Jul 19, 2017 | 116.70 | 119.80 | 116.30 | 117.60 | 36,262 | +0.40(+0.34%) |
Jul 18, 2017 | 118.90 | 121.90 | 115.30 | 117.20 | 36,621 | -2.70(-2.25%) |
Jul 17, 2017 | 120.50 | 123.00 | 119.10 | 119.90 | 30,396 | -0.20(-0.17%) |
Jul 14, 2017 | 122.60 | 123.60 | 118.00 | 120.10 | 53,333 | -2.50(-2.04%) |
Jul 13, 2017 | 118.50 | 122.70 | 116.00 | 122.60 | 55,033 | +5.10(+4.34%) |
Jul 12, 2017 | 114.10 | 118.02 | 113.09 | 117.50 | 43,730 | +3.80(+3.34%) |
Jul 11, 2017 | 113.20 | 115.80 | 111.10 | 113.70 | 40,260 | -0.20(-0.18%) |
Jul 10, 2017 | 116.40 | 119.35 | 113.30 | 113.90 | 43,843 | -3.10(-2.65%) |
Jul 07, 2017 | 117.60 | 120.00 | 115.90 | 117.00 | 40,566 | +0.10(+0.09%) |
Jul 06, 2017 | 118.20 | 119.80 | 115.50 | 116.90 | 50,080 | -2.20(-1.85%) |
Jul 05, 2017 | 117.00 | 121.51 | 115.80 | 119.10 | 62,462 | +2.10(+1.79%) |
Jul 03, 2017 | 116.70 | 119.00 | 115.75 | 117.00 | 28,860 | +0.20(+0.17%) |
Jun 30, 2017 | 120.20 | 120.80 | 115.65 | 116.80 | 92,084 | -3.45(-2.87%) |
Jun 29, 2017 | 128.40 | 129.60 | 114.80 | 120.25 | 216,149 | -12.95(-9.72%) |
Jun 28, 2017 | 133.00 | 135.00 | 129.30 | 133.20 | 56,373 | +1.80(+1.37%) |
Jun 27, 2017 | 134.60 | 138.00 | 131.20 | 131.40 | 92,578 | -2.70(-2.01%) |
Jun 26, 2017 | 136.20 | 138.50 | 130.10 | 134.10 | 104,936 | +0.20(+0.15%) |
Jun 23, 2017 | 128.00 | 133.90 | 277,687 | -5.90(-4.22%) | ||
Jun 22, 2017 | 132.80 | 140.90 | 126.50 | 139.80 | 237,810 | +13.30(+10.51%) |
Jun 21, 2017 | 131.80 | 132.50 | 120.40 | 126.50 | 157,970 | -2.30(-1.79%) |
Jun 20, 2017 | 135.00 | 136.15 | 127.80 | 128.80 | 250,628 | -0.20(-0.16%) |
Jun 19, 2017 | 124.80 | 130.70 | 120.10 | 129.00 | 285,368 | +15.70(+13.86%) |
Jun 16, 2017 | 107.00 | 113.80 | 105.20 | 113.30 | 87,123 | +8.50(+8.11%) |
Jun 15, 2017 | 102.50 | 106.50 | 101.60 | 104.80 | 53,978 | +1.40(+1.35%) |
Jun 14, 2017 | 100.00 | 107.10 | 98.30 | 103.40 | 81,148 | +4.90(+4.97%) |
Jun 13, 2017 | 100.00 | 100.47 | 97.50 | 98.50 | 54,281 | -0.60(-0.61%) |
Jun 12, 2017 | 102.50 | 103.10 | 97.10 | 99.10 | 74,791 | -3.30(-3.22%) |
Jun 09, 2017 | 106.40 | 107.80 | 101.40 | 102.40 | 52,454 | -4.00(-3.76%) |
Jun 08, 2017 | 106.10 | 108.33 | 105.10 | 106.40 | 34,578 | +0.30(+0.28%) |
Jun 07, 2017 | 109.20 | 110.80 | 105.00 | 106.10 | 61,315 | -1.70(-1.58%) |
Jun 06, 2017 | 106.20 | 110.15 | 106.10 | 107.80 | 42,643 | +0.70(+0.65%) |
Jun 05, 2017 | 111.00 | 113.39 | 105.90 | 107.10 | 51,385 | -2.80(-2.55%) |
Jun 02, 2017 | 110.00 | 112.40 | 108.20 | 109.90 | 72,127 | +0.60(+0.55%) |
Jun 01, 2017 | 105.80 | 110.20 | 105.40 | 109.30 | 48,404 | +3.40(+3.21%) |
May 31, 2017 | 114.10 | 114.37 | 102.20 | 105.90 | 81,761 | -7.50(-6.61%) |
May 30, 2017 | 117.70 | 118.80 | 113.00 | 113.40 | 45,192 | -4.90(-4.14%) |
May 26, 2017 | 121.40 | 122.00 | 117.90 | 118.30 | 42,978 | -3.60(-2.95%) |
May 25, 2017 | 125.60 | 125.80 | 121.20 | 121.90 | 32,670 | -2.90(-2.32%) |
May 24, 2017 | 124.40 | 125.90 | 122.60 | 124.80 | 22,325 | +0.40(+0.32%) |
May 23, 2017 | 124.00 | 124.90 | 120.01 | 124.40 | 32,197 | +0.90(+0.73%) |
May 22, 2017 | 126.30 | 126.90 | 121.40 | 123.50 | 31,473 | -2.50(-1.98%) |
May 19, 2017 | 124.10 | 128.70 | 123.40 | 126.00 | 46,930 | +3.00(+2.44%) |
May 18, 2017 | 123.60 | 126.60 | 122.10 | 123.00 | 62,698 | -0.70(-0.57%) |
May 17, 2017 | 128.10 | 128.80 | 122.80 | 123.70 | 38,746 | -6.70(-5.14%) |
May 16, 2017 | 130.00 | 131.60 | 127.30 | 130.40 | 26,254 | +0.80(+0.62%) |
May 15, 2017 | 126.70 | 129.60 | 125.70 | 129.60 | 36,105 | +2.80(+2.21%) |
May 12, 2017 | 121.80 | 126.90 | 121.30 | 126.80 | 37,195 | +5.00(+4.11%) |
May 11, 2017 | 120.20 | 123.60 | 117.60 | 121.80 | 39,930 | +0.90(+0.74%) |
May 10, 2017 | 119.50 | 123.90 | 118.10 | 120.90 | 53,940 | +1.90(+1.60%) |
May 09, 2017 | 123.00 | 123.00 | 113.20 | 119.00 | 109,587 | -4.10(-3.33%) |
May 08, 2017 | 130.50 | 132.16 | 122.50 | 123.10 | 71,454 | -8.70(-6.60%) |
May 05, 2017 | 133.80 | 133.80 | 127.52 | 131.80 | 45,864 | -2.20(-1.64%) |
May 04, 2017 | 136.70 | 136.70 | 133.10 | 134.00 | 49,960 | -2.40(-1.76%) |
May 03, 2017 | 136.50 | 138.10 | 133.80 | 136.40 | 39,685 | -0.90(-0.66%) |
May 02, 2017 | 137.90 | 139.00 | 134.63 | 137.30 | 34,747 | -0.20(-0.15%) |
May 01, 2017 | 134.20 | 137.80 | 133.80 | 137.50 | 29,042 | +3.80(+2.84%) |
Apr 28, 2017 | 137.80 | 139.45 | 131.10 | 133.70 | 91,837 | -4.50(-3.26%) |
Apr 27, 2017 | 140.00 | 141.05 | 136.80 | 138.20 | 38,146 | -1.50(-1.07%) |
Apr 26, 2017 | 138.60 | 139.90 | 137.70 | 139.70 | 38,465 | +1.10(+0.79%) |
Apr 25, 2017 | 137.30 | 139.70 | 135.70 | 138.60 | 45,957 | +2.50(+1.84%) |
Apr 24, 2017 | 135.70 | 137.40 | 132.00 | 136.10 | 59,973 | +1.90(+1.42%) |
Apr 21, 2017 | 142.40 | 142.96 | 133.20 | 134.20 | 57,604 | -5.60(-4.01%) |
Apr 20, 2017 | 135.90 | 140.61 | 134.60 | 139.80 | 65,286 | +5.20(+3.86%) |
Apr 19, 2017 | 133.40 | 136.40 | 131.60 | 134.60 | 36,258 | +1.80(+1.36%) |
Apr 18, 2017 | 134.40 | 136.18 | 131.30 | 132.80 | 42,510 | -2.20(-1.63%) |
Apr 17, 2017 | 134.00 | 137.00 | 131.50 | 135.00 | 42,740 | +1.10(+0.82%) |
Apr 13, 2017 | 129.10 | 134.20 | 129.10 | 133.90 | 52,909 | +4.40(+3.40%) |
Apr 12, 2017 | 129.10 | 134.50 | 127.10 | 129.50 | 67,664 | +0.90(+0.70%) |
Apr 11, 2017 | 135.10 | 136.00 | 127.20 | 128.60 | 77,332 | -6.20(-4.60%) |
Apr 10, 2017 | 122.20 | 136.10 | 121.90 | 134.80 | 99,837 | +13.00(+10.67%) |
Apr 07, 2017 | 120.20 | 124.50 | 119.00 | 121.80 | 69,123 | +0.60(+0.50%) |
Apr 06, 2017 | 120.30 | 122.31 | 118.35 | 121.20 | 39,092 | +1.50(+1.25%) |
Apr 05, 2017 | 125.90 | 127.16 | 119.50 | 119.70 | 72,316 | -5.30(-4.24%) |
Apr 04, 2017 | 127.30 | 129.80 | 123.20 | 125.00 | 75,757 | -2.30(-1.81%) |
Apr 03, 2017 | 126.80 | 130.30 | 125.00 | 127.30 | 73,933 | +3.90(+3.16%) |
Mar 31, 2017 | 123.80 | 126.30 | 122.80 | 123.40 | 47,597 | -1.00(-0.80%) |
Mar 30, 2017 | 125.90 | 125.90 | 119.80 | 124.40 | 67,009 | -0.80(-0.64%) |
Mar 29, 2017 | 120.80 | 128.50 | 119.00 | 125.20 | 105,853 | +6.00(+5.03%) |
Mar 28, 2017 | 121.40 | 122.92 | 117.20 | 119.20 | 73,531 | -2.60(-2.13%) |
Mar 27, 2017 | 119.40 | 124.50 | 118.00 | 121.80 | 96,178 | +1.40(+1.16%) |
Mar 24, 2017 | 129.00 | 130.00 | 120.00 | 120.40 | 474,834 | -8.60(-6.67%) |
Mar 23, 2017 | 133.70 | 141.50 | 128.90 | 129.00 | 110,729 | -14.70(-10.23%) |
Mar 22, 2017 | 139.90 | 145.00 | 138.20 | 143.70 | 40,790 | +4.60(+3.31%) |
Mar 21, 2017 | 153.10 | 155.50 | 138.70 | 139.10 | 63,770 | -13.60(-8.91%) |
Mar 20, 2017 | 146.80 | 154.70 | 146.23 | 152.70 | 73,567 | +6.90(+4.73%) |
Mar 17, 2017 | 139.10 | 148.60 | 139.10 | 145.80 | 78,275 | +4.90(+3.48%) |
Mar 16, 2017 | 140.80 | 142.30 | 138.50 | 140.90 | 32,254 | +1.20(+0.86%) |
Mar 15, 2017 | 135.70 | 142.30 | 131.50 | 139.70 | 57,078 | +5.60(+4.18%) |
Mar 14, 2017 | 134.70 | 136.30 | 127.20 | 134.10 | 90,774 | -6.80(-4.83%) |
Mar 13, 2017 | 132.20 | 141.60 | 130.00 | 140.90 | 62,713 | +9.20(+6.99%) |
Mar 10, 2017 | 130.70 | 133.36 | 127.50 | 131.70 | 37,904 | +2.10(+1.62%) |
Mar 09, 2017 | 131.40 | 137.67 | 127.30 | 129.60 | 69,529 | -1.20(-0.92%) |
Mar 08, 2017 | 124.10 | 145.00 | 123.80 | 130.80 | 217,565 | +11.90(+10.01%) |
Mar 07, 2017 | 119.00 | 121.95 | 117.60 | 118.90 | 30,358 | -1.90(-1.57%) |
Mar 06, 2017 | 121.70 | 124.00 | 119.00 | 120.80 | 32,124 | -1.10(-0.90%) |
Mar 03, 2017 | 125.30 | 127.20 | 119.60 | 121.90 | 37,402 | -3.40(-2.71%) |
Mar 02, 2017 | 126.10 | 129.74 | 124.41 | 125.30 | 28,785 | -1.30(-1.03%) |
Mar 01, 2017 | 126.40 | 129.30 | 122.60 | 126.60 | 69,524 | +3.30(+2.68%) |
Feb 28, 2017 | 126.70 | 127.70 | 122.52 | 123.30 | 52,077 | -3.70(-2.91%) |
Feb 27, 2017 | 120.30 | 127.60 | 119.80 | 127.00 | 67,223 | +6.60(+5.48%) |
Feb 24, 2017 | 120.00 | 121.70 | 114.90 | 120.40 | 62,008 | -0.80(-0.66%) |
Feb 23, 2017 | 134.30 | 136.90 | 119.70 | 121.20 | 103,329 | -6.70(-5.24%) |
Feb 22, 2017 | 133.20 | 135.80 | 127.00 | 127.90 | 43,642 | -6.00(-4.48%) |
Feb 21, 2017 | 136.70 | 138.42 | 129.80 | 133.90 | 30,242 | -2.30(-1.69%) |
Feb 17, 2017 | 136.20 | 136.20 | 136.20 | 0 | +1.10(+0.81%) | |
Feb 16, 2017 | 137.60 | 139.00 | 130.20 | 135.10 | 29,524 | -1.90(-1.39%) |
Feb 15, 2017 | 131.00 | 137.70 | 129.94 | 137.00 | 33,932 | +5.20(+3.95%) |
Feb 14, 2017 | 129.30 | 132.50 | 127.80 | 131.80 | 17,617 | +3.00(+2.33%) |
Feb 13, 2017 | 134.20 | 134.30 | 128.20 | 128.80 | 21,817 | -3.80(-2.87%) |
Feb 10, 2017 | 131.40 | 134.90 | 127.70 | 132.60 | 23,186 | +1.80(+1.38%) |
Feb 09, 2017 | 124.20 | 134.40 | 124.20 | 130.80 | 50,308 | +6.90(+5.57%) |
Feb 08, 2017 | 125.00 | 125.90 | 122.50 | 123.90 | 20,807 | -1.80(-1.43%) |
Feb 07, 2017 | 130.90 | 130.90 | 123.20 | 125.70 | 35,579 | -4.60(-3.53%) |
Feb 06, 2017 | 133.80 | 134.03 | 127.00 | 130.30 | 38,530 | -4.20(-3.12%) |
Feb 03, 2017 | 127.30 | 135.10 | 125.00 | 134.50 | 41,279 | +8.50(+6.75%) |
Feb 02, 2017 | 128.00 | 129.40 | 120.10 | 126.00 | 36,876 | -2.80(-2.17%) |
Feb 01, 2017 | 136.50 | 136.50 | 127.10 | 128.80 | 30,680 | -5.00(-3.74%) |
Jan 31, 2017 | 120.00 | 135.49 | 116.50 | 133.80 | 60,809 | +15.10(+12.72%) |
Jan 30, 2017 | 124.40 | 124.40 | 117.50 | 118.70 | 22,774 | -6.30(-5.04%) |
Jan 27, 2017 | 124.40 | 126.40 | 123.00 | 125.00 | 19,698 | +0.40(+0.32%) |
Jan 26, 2017 | 128.20 | 128.50 | 123.60 | 124.60 | 12,734 | -3.20(-2.50%) |
Jan 25, 2017 | 126.00 | 129.60 | 124.90 | 127.80 | 20,984 | +3.20(+2.57%) |
Jan 24, 2017 | 123.80 | 125.00 | 117.60 | 124.60 | 21,455 | +1.00(+0.81%) |
Jan 23, 2017 | 125.50 | 127.30 | 123.30 | 123.60 | 14,755 | -1.90(-1.51%) |
Jan 20, 2017 | 127.10 | 127.50 | 123.10 | 125.50 | 20,918 | -1.30(-1.03%) |
Jan 19, 2017 | 129.90 | 131.40 | 126.10 | 126.80 | 22,684 | -3.00(-2.31%) |
Jan 18, 2017 | 132.10 | 135.10 | 128.30 | 129.80 | 20,147 | -1.40(-1.07%) |
Jan 17, 2017 | 136.60 | 136.60 | 130.90 | 131.20 | 30,914 | -6.60(-4.79%) |
Jan 13, 2017 | 137.80 | 137.80 | 137.80 | 0 | +0.80(+0.58%) | |
Jan 12, 2017 | 134.60 | 140.00 | 131.00 | 137.00 | 21,747 | +1.30(+0.96%) |
Jan 11, 2017 | 144.30 | 144.90 | 133.55 | 135.70 | 28,350 | -8.70(-6.02%) |
Jan 10, 2017 | 142.00 | 146.15 | 139.20 | 144.40 | 18,856 | +1.60(+1.12%) |
Jan 09, 2017 | 143.80 | 144.90 | 139.60 | 142.80 | 18,902 | +0.30(+0.21%) |
Jan 06, 2017 | 144.10 | 146.59 | 141.90 | 142.50 | 30,858 | -1.70(-1.18%) |
Jan 05, 2017 | 146.40 | 148.40 | 143.10 | 144.20 | 22,787 | -1.40(-0.96%) |
Jan 04, 2017 | 139.70 | 147.10 | 139.70 | 145.60 | 31,397 | +6.70(+4.82%) |
Jan 03, 2017 | 138.70 | 141.00 | 135.30 | 138.90 | 26,848 | +2.70(+1.98%) |
Dec 30, 2016 | 136.20 | 136.20 | 136.20 | 0 | -3.10(-2.23%) | |
Dec 29, 2016 | 140.80 | 142.70 | 136.99 | 139.30 | 20,272 | -1.20(-0.85%) |
Dec 28, 2016 | 144.00 | 146.00 | 139.50 | 140.50 | 18,414 | -4.50(-3.10%) |
Dec 27, 2016 | 146.20 | 151.70 | 144.80 | 145.00 | 24,692 | -1.10(-0.75%) |
Dec 23, 2016 | 146.10 | 146.10 | 146.10 | 0 | +9.90(+7.27%) | |
Dec 22, 2016 | 139.80 | 141.19 | 135.00 | 136.20 | 22,431 | -3.40(-2.44%) |
Dec 21, 2016 | 143.10 | 143.10 | 136.00 | 139.60 | 39,745 | -4.20(-2.92%) |
Dec 20, 2016 | 148.30 | 148.90 | 140.40 | 143.80 | 38,496 | -3.50(-2.38%) |
Dec 19, 2016 | 154.40 | 155.70 | 146.50 | 147.30 | 27,609 | -6.80(-4.41%) |
Dec 16, 2016 | 156.60 | 158.25 | 150.51 | 154.10 | 36,617 | -2.20(-1.41%) |
Dec 15, 2016 | 158.00 | 161.00 | 152.30 | 156.30 | 41,593 | -1.70(-1.08%) |
Dec 14, 2016 | 161.60 | 162.05 | 155.10 | 158.00 | 32,409 | -3.20(-1.99%) |
Dec 13, 2016 | 159.50 | 164.40 | 159.40 | 161.20 | 21,649 | +2.30(+1.45%) |
Dec 12, 2016 | 160.00 | 161.45 | 158.30 | 158.90 | 25,531 | -1.60(-1.00%) |
Dec 09, 2016 | 167.40 | 170.00 | 160.20 | 160.50 | 36,228 | -5.40(-3.25%) |
Dec 08, 2016 | 165.70 | 167.16 | 160.00 | 165.90 | 37,842 | +0.30(+0.18%) |
Dec 07, 2016 | 169.00 | 171.60 | 160.70 | 165.60 | 66,298 | -7.10(-4.11%) |
Dec 06, 2016 | 181.10 | 181.10 | 169.50 | 172.70 | 64,885 | -10.00(-5.47%) |
Dec 05, 2016 | 200.00 | 201.90 | 177.70 | 182.70 | 103,145 | -4.50(-2.40%) |
Dec 02, 2016 | 168.90 | 188.90 | 167.50 | 187.20 | 72,942 | +17.40(+10.25%) |
Dec 01, 2016 | 185.20 | 187.00 | 166.80 | 169.80 | 59,183 | -9.50(-5.30%) |
Nov 30, 2016 | 197.30 | 197.30 | 178.60 | 179.30 | 45,152 | -12.30(-6.42%) |
Nov 29, 2016 | 189.60 | 198.23 | 185.50 | 191.60 | 35,687 | +3.10(+1.64%) |
Nov 28, 2016 | 205.20 | 205.20 | 186.80 | 188.50 | 31,709 | -18.00(-8.72%) |
Nov 25, 2016 | 207.80 | 207.80 | 201.70 | 206.50 | 8,137 | +0.20(+0.10%) |
Nov 23, 2016 | 206.30 | 206.30 | 206.30 | 0 | -3.00(-1.43%) | |
Nov 22, 2016 | 229.00 | 229.40 | 207.30 | 209.30 | 26,862 | -18.70(-8.20%) |
Nov 21, 2016 | 225.90 | 228.90 | 220.80 | 228.00 | 29,688 | +2.80(+1.24%) |
Nov 18, 2016 | 220.60 | 229.90 | 220.60 | 225.20 | 22,242 | +4.90(+2.22%) |
Nov 17, 2016 | 210.70 | 224.10 | 210.40 | 220.30 | 25,852 | +0.80(+0.36%) |
Nov 16, 2016 | 220.60 | 229.70 | 215.90 | 219.50 | 39,130 | -3.70(-1.66%) |
Nov 15, 2016 | 225.70 | 228.10 | 217.30 | 223.20 | 52,030 | -3.70(-1.63%) |
Nov 14, 2016 | 222.40 | 231.10 | 219.00 | 226.90 | 66,387 | +5.50(+2.48%) |
Nov 11, 2016 | 206.80 | 222.50 | 201.00 | 221.40 | 43,813 | +16.50(+8.05%) |
Nov 10, 2016 | 192.30 | 209.50 | 192.30 | 204.90 | 55,892 | +12.10(+6.28%) |
Nov 09, 2016 | 184.80 | 199.80 | 183.80 | 192.80 | 60,879 | +15.50(+8.74%) |
Nov 08, 2016 | 175.00 | 181.50 | 172.90 | 177.30 | 24,589 | -0.20(-0.11%) |
Nov 07, 2016 | 172.50 | 179.20 | 170.40 | 177.50 | 17,775 | +10.30(+6.16%) |
Nov 04, 2016 | 163.40 | 171.10 | 163.40 | 167.20 | 23,398 | +4.10(+2.51%) |
Nov 03, 2016 | 164.40 | 170.75 | 161.10 | 163.10 | 26,001 | -0.40(-0.24%) |
Nov 02, 2016 | 170.00 | 171.80 | 160.90 | 163.50 | 24,850 | -5.30(-3.14%) |
Nov 01, 2016 | 165.80 | 174.00 | 164.10 | 168.80 | 19,431 | +3.20(+1.93%) |
Oct 31, 2016 | 164.90 | 167.70 | 162.40 | 165.60 | 17,833 | +0.90(+0.55%) |
Oct 28, 2016 | 166.50 | 169.40 | 160.00 | 164.70 | 21,428 | -3.50(-2.08%) |
Oct 27, 2016 | 175.00 | 177.40 | 167.60 | 168.20 | 21,546 | -5.50(-3.17%) |
Oct 26, 2016 | 171.40 | 176.00 | 170.40 | 173.70 | 17,932 | +2.30(+1.34%) |
Oct 25, 2016 | 169.80 | 172.90 | 166.82 | 171.40 | 14,884 | +2.05(+1.21%) |
Oct 24, 2016 | 171.10 | 171.10 | 166.36 | 169.35 | 17,046 | +0.65(+0.39%) |
Oct 21, 2016 | 165.00 | 171.90 | 163.50 | 168.70 | 14,401 | +3.60(+2.18%) |
Oct 20, 2016 | 160.40 | 167.50 | 159.20 | 165.10 | 16,366 | +4.60(+2.87%) |
Oct 19, 2016 | 164.10 | 164.10 | 156.60 | 160.50 | 22,319 | -3.40(-2.07%) |
Oct 18, 2016 | 163.80 | 166.50 | 161.60 | 163.90 | 11,309 | +2.80(+1.74%) |
Oct 17, 2016 | 162.10 | 164.40 | 158.94 | 161.10 | 27,411 | -0.60(-0.37%) |
Oct 14, 2016 | 178.60 | 182.22 | 161.10 | 161.70 | 36,820 | -15.30(-8.64%) |
Oct 13, 2016 | 175.30 | 182.40 | 173.90 | 177.00 | 22,047 | -1.80(-1.01%) |
Oct 12, 2016 | 193.70 | 195.99 | 178.10 | 178.80 | 26,649 | -15.10(-7.79%) |
Oct 11, 2016 | 202.50 | 202.90 | 191.37 | 193.90 | 19,227 | -12.20(-5.92%) |
Oct 10, 2016 | 197.90 | 207.40 | 196.73 | 206.10 | 26,524 | +10.60(+5.42%) |
Oct 07, 2016 | 203.00 | 204.00 | 193.70 | 195.50 | 20,403 | -7.40(-3.65%) |
Oct 06, 2016 | 204.60 | 205.20 | 198.67 | 202.90 | 21,416 | -4.40(-2.12%) |
Oct 05, 2016 | 202.50 | 209.00 | 195.60 | 207.30 | 16,414 | +4.80(+2.37%) |
Oct 04, 2016 | 198.00 | 206.30 | 197.30 | 202.50 | 20,725 | +4.00(+2.02%) |