Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 03, 2016 | 197.90 | 198.90 | 193.30 | 198.50 | 21,468 | -0.50(-0.25%) |
Sep 30, 2016 | 197.50 | 200.40 | 193.30 | 199.00 | 40,986 | +0.30(+0.15%) |
Sep 29, 2016 | 207.80 | 208.60 | 198.60 | 198.70 | 27,131 | -9.80(-4.70%) |
Sep 28, 2016 | 207.00 | 215.80 | 203.60 | 208.50 | 41,346 | +1.00(+0.48%) |
Sep 27, 2016 | 196.80 | 208.20 | 192.50 | 207.50 | 49,269 | +14.00(+7.24%) |
Sep 26, 2016 | 204.70 | 208.90 | 193.40 | 193.50 | 43,478 | -12.20(-5.93%) |
Sep 23, 2016 | 201.00 | 207.70 | 194.30 | 205.70 | 57,080 | +12.60(+6.53%) |
Sep 22, 2016 | 199.10 | 200.00 | 190.90 | 193.10 | 20,441 | -3.40(-1.73%) |
Sep 21, 2016 | 198.00 | 200.40 | 190.20 | 196.50 | 26,002 | -0.60(-0.30%) |
Sep 20, 2016 | 197.00 | 200.20 | 194.50 | 197.10 | 26,255 | +2.70(+1.39%) |
Sep 19, 2016 | 199.60 | 201.00 | 193.40 | 194.40 | 21,550 | -4.30(-2.16%) |
Sep 16, 2016 | 196.50 | 200.20 | 194.00 | 198.70 | 68,898 | +1.20(+0.61%) |
Sep 15, 2016 | 191.90 | 198.50 | 190.05 | 197.50 | 24,717 | +6.40(+3.35%) |
Sep 14, 2016 | 184.10 | 192.00 | 184.10 | 191.10 | 27,675 | +8.40(+4.60%) |
Sep 13, 2016 | 183.70 | 187.50 | 178.80 | 182.70 | 15,929 | -4.80(-2.56%) |
Sep 12, 2016 | 177.50 | 187.70 | 175.10 | 187.50 | 26,754 | +8.90(+4.98%) |
Sep 09, 2016 | 183.00 | 186.00 | 178.30 | 178.60 | 22,376 | -8.30(-4.44%) |
Sep 08, 2016 | 181.90 | 188.40 | 177.50 | 186.90 | 25,920 | +1.80(+0.97%) |
Sep 07, 2016 | 178.70 | 185.50 | 177.80 | 185.10 | 28,249 | +6.60(+3.70%) |
Sep 06, 2016 | 173.20 | 179.53 | 173.20 | 178.50 | 23,394 | +6.10(+3.54%) |
Sep 02, 2016 | 174.90 | 172.40 | 172.40 | 172.40 | 18,000 | -2.30(-1.32%) |
Sep 01, 2016 | 171.80 | 174.70 | 170.30 | 174.70 | 13,829 | +2.50(+1.45%) |
Aug 31, 2016 | 175.30 | 176.60 | 170.20 | 172.20 | 18,671 | -3.90(-2.21%) |
Aug 30, 2016 | 172.90 | 177.50 | 171.90 | 176.10 | 19,853 | +2.80(+1.62%) |
Aug 29, 2016 | 174.70 | 176.00 | 171.00 | 173.30 | 13,170 | +0.10(+0.06%) |
Aug 26, 2016 | 170.70 | 174.30 | 168.30 | 173.20 | 24,161 | +2.90(+1.70%) |
Aug 25, 2016 | 172.00 | 178.70 | 165.71 | 170.30 | 30,338 | -1.60(-0.93%) |
Aug 24, 2016 | 186.40 | 192.00 | 168.70 | 171.90 | 35,523 | -14.20(-7.63%) |
Aug 23, 2016 | 188.20 | 193.60 | 185.80 | 186.10 | 27,324 | -0.40(-0.21%) |
Aug 22, 2016 | 186.50 | 194.60 | 182.30 | 186.50 | 50,933 | +5.30(+2.92%) |
Aug 19, 2016 | 183.00 | 188.10 | 180.60 | 181.20 | 29,532 | -3.30(-1.79%) |
Aug 18, 2016 | 188.80 | 189.00 | 183.00 | 184.50 | 39,270 | -3.90(-2.07%) |
Aug 17, 2016 | 197.60 | 199.40 | 187.60 | 188.40 | 39,761 | -8.80(-4.46%) |
Aug 16, 2016 | 190.70 | 199.50 | 190.40 | 197.20 | 35,560 | +5.40(+2.82%) |
Aug 15, 2016 | 197.50 | 200.80 | 189.50 | 191.80 | 41,263 | -7.10(-3.57%) |
Aug 12, 2016 | 196.40 | 199.50 | 193.90 | 198.90 | 26,851 | +2.90(+1.48%) |
Aug 11, 2016 | 194.90 | 196.80 | 190.00 | 196.00 | 19,338 | +3.90(+2.03%) |
Aug 10, 2016 | 198.60 | 198.60 | 190.80 | 192.10 | 26,973 | -6.70(-3.37%) |
Aug 09, 2016 | 185.00 | 199.89 | 178.50 | 198.80 | 75,903 | +28.30(+16.60%) |
Aug 08, 2016 | 175.00 | 178.00 | 168.60 | 170.50 | 33,725 | -3.10(-1.79%) |
Aug 05, 2016 | 162.20 | 179.30 | 162.20 | 173.60 | 42,593 | +11.90(+7.36%) |
Aug 04, 2016 | 163.20 | 166.00 | 160.20 | 161.70 | 26,336 | +0.30(+0.19%) |
Aug 03, 2016 | 158.30 | 162.90 | 155.60 | 161.40 | 26,193 | +2.60(+1.64%) |
Aug 02, 2016 | 159.70 | 162.40 | 155.60 | 158.80 | 31,960 | -1.60(-1.00%) |
Aug 01, 2016 | 158.80 | 166.00 | 156.80 | 160.40 | 44,897 | +1.60(+1.01%) |
Jul 29, 2016 | 156.40 | 160.40 | 154.20 | 158.80 | 25,637 | +1.30(+0.83%) |
Jul 28, 2016 | 164.80 | 166.00 | 155.50 | 157.50 | 25,908 | -6.30(-3.85%) |
Jul 27, 2016 | 149.50 | 164.90 | 149.47 | 163.80 | 53,449 | +15.20(+10.23%) |
Jul 26, 2016 | 145.00 | 149.80 | 145.00 | 148.60 | 38,669 | +3.50(+2.41%) |
Jul 25, 2016 | 139.30 | 146.70 | 139.30 | 145.10 | 28,925 | +6.50(+4.69%) |
Jul 22, 2016 | 137.90 | 141.20 | 136.70 | 138.60 | 16,786 | +1.00(+0.73%) |
Jul 21, 2016 | 140.00 | 144.00 | 136.00 | 137.60 | 23,182 | -0.80(-0.58%) |
Jul 20, 2016 | 133.30 | 142.30 | 132.50 | 138.40 | 37,974 | +5.35(+4.02%) |
Jul 19, 2016 | 140.00 | 141.50 | 132.60 | 133.05 | 22,930 | -7.55(-5.37%) |
Jul 18, 2016 | 138.00 | 142.50 | 136.60 | 140.60 | 25,377 | +2.85(+2.07%) |
Jul 15, 2016 | 135.30 | 138.90 | 135.10 | 137.75 | 27,516 | +2.75(+2.04%) |
Jul 14, 2016 | 137.80 | 139.30 | 134.50 | 135.00 | 41,779 | -1.50(-1.10%) |
Jul 13, 2016 | 148.20 | 148.96 | 135.90 | 136.50 | 40,487 | -8.80(-6.06%) |
Jul 12, 2016 | 143.90 | 147.85 | 142.30 | 145.30 | 24,586 | +3.00(+2.11%) |
Jul 11, 2016 | 151.10 | 154.20 | 140.50 | 142.30 | 48,531 | -7.30(-4.88%) |
Jul 08, 2016 | 147.20 | 154.10 | 147.10 | 149.60 | 76,864 | +2.50(+1.70%) |
Jul 07, 2016 | 141.90 | 148.00 | 141.58 | 147.10 | 27,920 | +10.40(+7.61%) |
Jul 05, 2016 | 134.70 | 140.30 | 130.97 | 136.70 | 34,889 | +0.90(+0.66%) |
Jul 01, 2016 | 130.50 | 135.80 | 135.80 | 135.80 | 32,150 | +6.20(+4.78%) |
Jun 30, 2016 | 126.50 | 131.30 | 124.50 | 129.60 | 31,444 | +3.20(+2.53%) |
Jun 29, 2016 | 127.50 | 131.90 | 123.60 | 126.40 | 37,984 | +2.40(+1.94%) |
Jun 28, 2016 | 118.70 | 125.80 | 118.10 | 124.00 | 29,492 | +8.60(+7.45%) |
Jun 27, 2016 | 123.00 | 123.50 | 113.20 | 115.40 | 53,966 | -8.80(-7.09%) |
Jun 24, 2016 | 122.30 | 128.50 | 116.10 | 124.20 | 165,955 | -5.70(-4.39%) |
Jun 23, 2016 | 123.90 | 130.00 | 123.60 | 129.90 | 37,619 | +7.60(+6.21%) |
Jun 22, 2016 | 124.80 | 128.80 | 120.15 | 122.30 | 28,258 | -2.60(-2.08%) |
Jun 21, 2016 | 128.50 | 129.90 | 120.50 | 124.90 | 35,639 | -3.30(-2.57%) |
Jun 20, 2016 | 124.40 | 130.90 | 123.30 | 128.20 | 32,135 | +6.40(+5.25%) |
Jun 17, 2016 | 128.60 | 129.20 | 121.70 | 121.80 | 28,271 | -5.60(-4.40%) |
Jun 16, 2016 | 123.60 | 127.60 | 119.00 | 127.40 | 20,818 | +3.00(+2.41%) |
Jun 15, 2016 | 122.90 | 128.20 | 122.00 | 124.40 | 25,918 | +2.70(+2.22%) |
Jun 14, 2016 | 124.80 | 127.00 | 118.00 | 121.70 | 25,623 | -2.60(-2.09%) |
Jun 13, 2016 | 125.00 | 130.90 | 124.00 | 124.30 | 34,675 | -4.80(-3.72%) |
Jun 10, 2016 | 126.00 | 132.00 | 125.00 | 129.10 | 41,141 | -0.35(-0.27%) |
Jun 09, 2016 | 128.50 | 131.20 | 125.00 | 129.45 | 31,250 | -0.65(-0.50%) |
Jun 08, 2016 | 131.80 | 133.80 | 127.60 | 130.10 | 23,407 | +0.00(+0.00%) |
Jun 07, 2016 | 134.80 | 134.80 | 127.00 | 130.10 | 18,272 | -5.70(-4.20%) |
Jun 06, 2016 | 130.90 | 137.50 | 126.30 | 135.80 | 27,096 | +5.60(+4.30%) |
Jun 03, 2016 | 134.70 | 134.70 | 124.02 | 130.20 | 37,690 | -3.30(-2.47%) |
Jun 02, 2016 | 123.10 | 135.40 | 122.11 | 133.50 | 43,523 | +9.60(+7.75%) |
Jun 01, 2016 | 117.70 | 125.50 | 115.30 | 123.90 | 41,195 | +7.20(+6.17%) |
May 31, 2016 | 113.60 | 119.80 | 112.00 | 116.70 | 30,652 | +4.30(+3.83%) |
May 27, 2016 | 108.20 | 112.40 | 112.40 | 112.40 | 18,300 | +4.70(+4.36%) |
May 26, 2016 | 109.40 | 109.80 | 104.50 | 107.70 | 19,752 | -1.80(-1.64%) |
May 25, 2016 | 109.20 | 110.60 | 105.80 | 109.50 | 49,788 | +1.30(+1.20%) |
May 24, 2016 | 108.80 | 109.50 | 105.30 | 108.20 | 24,754 | +0.70(+0.65%) |
May 23, 2016 | 101.60 | 108.90 | 99.80 | 107.50 | 35,233 | +5.90(+5.81%) |
May 20, 2016 | 95.60 | 102.00 | 93.70 | 101.60 | 20,637 | +6.60(+6.95%) |
May 19, 2016 | 95.70 | 99.30 | 91.80 | 95.00 | 17,701 | -1.60(-1.66%) |
May 18, 2016 | 92.80 | 97.50 | 92.70 | 96.60 | 14,277 | +2.60(+2.77%) |
May 17, 2016 | 94.40 | 97.00 | 91.50 | 94.00 | 29,817 | -0.60(-0.63%) |
May 16, 2016 | 90.80 | 96.70 | 89.20 | 94.60 | 25,831 | +4.60(+5.11%) |
May 13, 2016 | 87.10 | 92.60 | 87.10 | 90.00 | 26,736 | +2.50(+2.86%) |
May 12, 2016 | 93.50 | 93.90 | 86.70 | 87.50 | 31,525 | -5.00(-5.41%) |
May 11, 2016 | 93.20 | 98.10 | 90.70 | 92.50 | 18,365 | -1.10(-1.18%) |
May 10, 2016 | 94.00 | 94.28 | 87.80 | 93.60 | 30,503 | -0.50(-0.53%) |
May 09, 2016 | 92.40 | 97.00 | 88.35 | 94.10 | 32,229 | +2.50(+2.73%) |
May 06, 2016 | 86.70 | 92.60 | 86.14 | 91.60 | 38,314 | +2.90(+3.27%) |
May 05, 2016 | 91.50 | 91.50 | 87.50 | 88.70 | 28,539 | -2.00(-2.21%) |
May 04, 2016 | 95.50 | 97.72 | 90.00 | 90.70 | 24,172 | -6.20(-6.40%) |
May 03, 2016 | 99.50 | 100.90 | 96.60 | 96.90 | 18,411 | -4.10(-4.06%) |