Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 41.00 | 41.00 | 38.60 | 39.20 | 2,768,157 | -1.40(-3.45%) |
Sep 28, 2017 | 41.40 | 42.00 | 40.20 | 40.60 | 3,327,897 | -5.00(-10.96%) |
Sep 27, 2017 | 44.80 | 45.60 | 1,663,719 | -0.20(-0.44%) | ||
Sep 26, 2017 | 47.80 | 48.20 | 45.60 | 45.80 | 1,477,372 | -1.80(-3.78%) |
Sep 25, 2017 | 48.00 | 48.20 | 47.40 | 47.60 | 910,449 | -0.20(-0.42%) |
Sep 22, 2017 | 48.00 | 48.40 | 47.00 | 47.80 | 981,375 | -0.60(-1.24%) |
Sep 21, 2017 | 49.40 | 49.40 | 47.60 | 48.40 | 1,491,163 | -0.40(-0.82%) |
Sep 20, 2017 | 47.40 | 50.00 | 47.40 | 48.80 | 2,679,939 | +0.80(+1.67%) |
Sep 19, 2017 | 51.40 | 52.80 | 45.20 | 48.00 | 5,140,862 | -6.60(-12.09%) |
Sep 18, 2017 | 54.60 | 56.00 | 52.80 | 54.60 | 2,661,886 | +2.00(+3.80%) |
Sep 15, 2017 | 49.80 | 54.40 | 49.20 | 52.60 | 2,992,150 | +2.60(+5.20%) |
Sep 14, 2017 | 50.20 | 50.40 | 48.60 | 50.00 | 708,549 | -0.20(-0.40%) |
Sep 13, 2017 | 47.60 | 51.00 | 47.40 | 50.20 | 1,250,514 | +2.40(+5.02%) |
Sep 12, 2017 | 50.00 | 50.00 | 47.20 | 47.80 | 1,197,939 | -2.00(-4.02%) |
Sep 11, 2017 | 50.00 | 50.50 | 49.40 | 49.80 | 606,248 | -0.20(-0.40%) |
Sep 08, 2017 | 50.40 | 51.00 | 49.20 | 50.00 | 783,983 | -0.40(-0.79%) |
Sep 07, 2017 | 48.40 | 51.40 | 48.40 | 50.40 | 1,269,732 | +2.00(+4.13%) |
Sep 06, 2017 | 48.20 | 49.00 | 48.10 | 48.40 | 524,164 | +0.00(+0.00%) |
Sep 05, 2017 | 48.60 | 49.20 | 48.00 | 48.40 | 696,048 | +0.00(+0.00%) |
Sep 01, 2017 | 48.80 | 49.60 | 48.00 | 48.40 | 956,962 | +0.00(+0.00%) |
Aug 31, 2017 | 47.20 | 49.00 | 46.90 | 48.40 | 1,063,012 | +1.20(+2.54%) |
Aug 30, 2017 | 46.80 | 47.40 | 46.00 | 47.20 | 813,358 | +0.40(+0.85%) |
Aug 29, 2017 | 45.00 | 46.80 | 45.00 | 46.80 | 786,987 | +1.60(+3.54%) |
Aug 28, 2017 | 45.40 | 46.40 | 45.00 | 45.20 | 653,604 | -0.20(-0.44%) |
Aug 25, 2017 | 45.60 | 46.00 | 45.00 | 45.40 | 933,232 | +0.20(+0.44%) |
Aug 24, 2017 | 45.00 | 46.40 | 44.80 | 45.20 | 891,010 | +0.20(+0.44%) |
Aug 23, 2017 | 44.60 | 45.40 | 44.40 | 45.00 | 559,019 | +0.20(+0.45%) |
Aug 22, 2017 | 45.20 | 45.40 | 44.40 | 44.80 | 728,072 | -0.20(-0.44%) |
Aug 21, 2017 | 44.60 | 45.20 | 44.20 | 45.00 | 982,026 | +0.60(+1.35%) |
Aug 18, 2017 | 44.60 | 45.40 | 44.40 | 44.40 | 683,501 | -0.20(-0.45%) |
Aug 17, 2017 | 45.00 | 46.00 | 44.60 | 44.60 | 759,105 | -1.00(-2.19%) |
Aug 16, 2017 | 46.00 | 46.30 | 44.80 | 45.60 | 861,332 | -0.60(-1.30%) |
Aug 15, 2017 | 46.00 | 46.80 | 45.60 | 46.20 | 523,668 | -0.40(-0.86%) |
Aug 14, 2017 | 46.20 | 46.80 | 45.50 | 46.60 | 756,957 | +0.40(+0.87%) |
Aug 11, 2017 | 44.80 | 46.60 | 44.40 | 46.20 | 724,215 | +1.20(+2.67%) |
Aug 10, 2017 | 47.00 | 47.00 | 44.80 | 45.00 | 1,131,920 | -2.00(-4.26%) |
Aug 09, 2017 | 47.20 | 47.80 | 46.60 | 47.00 | 576,868 | +0.00(+0.00%) |
Aug 08, 2017 | 48.60 | 49.40 | 46.80 | 47.00 | 874,941 | -1.80(-3.69%) |
Aug 07, 2017 | 47.00 | 49.00 | 46.60 | 48.80 | 818,890 | +2.20(+4.72%) |
Aug 04, 2017 | 47.60 | 47.80 | 46.00 | 46.60 | 754,494 | -1.20(-2.51%) |
Aug 03, 2017 | 47.80 | 48.40 | 46.65 | 47.80 | 827,765 | -0.20(-0.42%) |
Aug 02, 2017 | 47.80 | 48.80 | 47.00 | 48.00 | 1,004,985 | +0.60(+1.27%) |
Aug 01, 2017 | 45.00 | 48.40 | 45.00 | 47.40 | 1,827,783 | +2.60(+5.80%) |
Jul 31, 2017 | 46.20 | 46.20 | 44.90 | 44.80 | 1,037,538 | -0.80(-1.75%) |
Jul 28, 2017 | 45.80 | 46.40 | 45.40 | 45.60 | 1,219,334 | -0.80(-1.72%) |
Jul 27, 2017 | 47.60 | 47.60 | 45.60 | 46.40 | 1,824,553 | -1.40(-2.93%) |
Jul 26, 2017 | 48.98 | 49.20 | 47.60 | 47.80 | 1,331,421 | -1.00(-2.05%) |
Jul 25, 2017 | 49.60 | 50.00 | 48.60 | 48.80 | 1,298,951 | -1.00(-2.01%) |
Jul 24, 2017 | 49.20 | 49.80 | 48.20 | 49.80 | 1,047,160 | +0.20(+0.40%) |
Jul 21, 2017 | 50.40 | 51.00 | 48.60 | 49.60 | 1,119,015 | -1.20(-2.36%) |
Jul 20, 2017 | 52.40 | 52.40 | 50.20 | 50.80 | 1,935,080 | -1.80(-3.42%) |
Jul 19, 2017 | 53.00 | 55.40 | 52.00 | 52.60 | 3,373,238 | +1.00(+1.94%) |
Jul 18, 2017 | 49.40 | 52.20 | 48.00 | 51.60 | 3,652,112 | +5.40(+11.69%) |
Jul 17, 2017 | 46.60 | 45.60 | 46.20 | 1,434,492 | -0.40(-0.86%) | |
Jul 14, 2017 | 45.00 | 47.60 | 45.00 | 46.60 | 1,376,828 | +2.00(+4.48%) |
Jul 13, 2017 | 44.80 | 46.20 | 44.40 | 44.60 | 1,459,301 | -0.40(-0.89%) |
Jul 12, 2017 | 45.20 | 46.40 | 44.20 | 45.00 | 1,757,032 | +0.00(+0.00%) |
Jul 11, 2017 | 47.00 | 47.20 | 45.00 | 45.00 | 2,166,832 | -1.80(-3.85%) |
Jul 10, 2017 | 48.00 | 48.20 | 46.00 | 46.80 | 1,729,320 | -0.60(-1.27%) |
Jul 07, 2017 | 47.60 | 50.10 | 46.00 | 47.40 | 2,457,328 | +0.20(+0.42%) |
Jul 06, 2017 | 50.40 | 50.48 | 46.60 | 47.20 | 2,841,065 | -2.40(-4.84%) |
Jul 05, 2017 | 53.62 | 53.90 | 49.00 | 49.60 | 3,691,876 | -4.20(-7.81%) |
Jul 03, 2017 | 58.40 | 58.60 | 53.80 | 53.80 | 2,262,243 | -5.20(-8.81%) |
Jun 30, 2017 | 55.40 | 59.00 | 52.20 | 59.00 | 5,184,747 | +1.20(+2.08%) |
Jun 29, 2017 | 61.60 | 62.40 | 55.00 | 57.80 | 10,651,239 | -20.80(-26.46%) |
Jun 28, 2017 | 73.60 | 84.20 | 73.60 | 78.60 | 4,347,972 | +3.80(+5.08%) |
Jun 27, 2017 | 79.00 | 80.00 | 72.00 | 74.80 | 3,635,959 | -6.20(-7.65%) |
Jun 26, 2017 | 62.20 | 83.20 | 61.60 | 81.00 | 6,842,213 | +18.80(+30.23%) |
Jun 23, 2017 | 62.00 | 63.40 | 61.20 | 62.20 | 1,270,312 | +0.60(+0.97%) |
Jun 22, 2017 | 64.60 | 64.90 | 60.80 | 61.60 | 1,489,884 | -2.20(-3.45%) |
Jun 21, 2017 | 67.00 | 67.40 | 62.40 | 63.80 | 1,048,213 | -1.60(-2.45%) |
Jun 20, 2017 | 70.20 | 70.20 | 63.80 | 65.40 | 1,448,002 | -1.80(-2.68%) |
Jun 19, 2017 | 61.00 | 69.90 | 61.00 | 67.20 | 1,884,136 | +7.20(+12.00%) |
Jun 16, 2017 | 59.80 | 61.00 | 58.00 | 60.00 | 1,237,209 | +1.00(+1.69%) |
Jun 15, 2017 | 60.80 | 61.20 | 58.40 | 59.00 | 955,292 | -2.40(-3.91%) |
Jun 14, 2017 | 62.40 | 62.60 | 60.90 | 61.40 | 547,581 | -0.80(-1.29%) |
Jun 13, 2017 | 60.60 | 63.00 | 60.40 | 62.20 | 687,910 | +1.80(+2.98%) |
Jun 12, 2017 | 61.40 | 63.00 | 58.20 | 60.40 | 1,280,378 | +0.40(+0.67%) |
Jun 09, 2017 | 70.60 | 71.60 | 58.70 | 60.00 | 3,985,830 | -10.60(-15.01%) |
Jun 08, 2017 | 68.00 | 71.71 | 66.00 | 70.60 | 1,088,075 | +2.40(+3.52%) |
Jun 07, 2017 | 69.60 | 70.60 | 66.40 | 68.20 | 1,073,580 | +0.00(+0.00%) |
Jun 06, 2017 | 74.40 | 74.80 | 68.00 | 68.20 | 1,316,769 | -6.80(-9.07%) |
Jun 05, 2017 | 74.20 | 76.30 | 73.00 | 75.00 | 694,961 | +1.40(+1.90%) |
Jun 02, 2017 | 69.40 | 74.80 | 68.80 | 73.60 | 1,187,164 | +3.00(+4.25%) |
Jun 01, 2017 | 68.20 | 71.00 | 68.00 | 70.60 | 1,070,096 | +2.40(+3.52%) |
May 31, 2017 | 70.80 | 71.80 | 67.60 | 68.20 | 3,103,550 | -1.00(-1.45%) |
May 30, 2017 | 73.20 | 73.40 | 69.00 | 69.20 | 1,353,096 | -4.20(-5.72%) |
May 26, 2017 | 74.00 | 74.80 | 73.00 | 73.40 | 340,988 | -0.60(-0.81%) |
May 25, 2017 | 73.60 | 75.40 | 73.20 | 74.00 | 583,388 | +0.80(+1.09%) |
May 24, 2017 | 70.80 | 75.40 | 70.80 | 73.20 | 1,268,568 | +2.40(+3.39%) |
May 23, 2017 | 73.00 | 74.80 | 70.40 | 70.80 | 728,229 | -1.20(-1.67%) |
May 22, 2017 | 69.60 | 75.40 | 69.20 | 72.00 | 1,026,154 | +2.80(+4.05%) |
May 19, 2017 | 72.00 | 72.20 | 68.80 | 69.20 | 888,004 | +0.60(+0.87%) |
May 18, 2017 | 73.40 | 73.40 | 66.40 | 68.60 | 1,524,133 | -4.80(-6.54%) |
May 17, 2017 | 76.60 | 76.60 | 72.80 | 73.40 | 782,664 | -2.20(-2.91%) |
May 16, 2017 | 81.60 | 81.60 | 73.00 | 75.60 | 1,703,070 | -6.60(-8.03%) |
May 15, 2017 | 79.40 | 82.60 | 77.60 | 82.20 | 848,454 | +3.20(+4.05%) |
May 12, 2017 | 80.00 | 80.20 | 78.30 | 79.00 | 452,861 | -1.20(-1.50%) |
May 11, 2017 | 82.60 | 82.80 | 79.40 | 80.20 | 597,036 | -2.00(-2.43%) |
May 10, 2017 | 81.40 | 84.60 | 80.60 | 82.20 | 514,279 | +0.80(+0.98%) |
May 09, 2017 | 83.40 | 83.80 | 81.00 | 81.40 | 886,268 | +0.40(+0.49%) |
May 08, 2017 | 82.40 | 82.42 | 80.60 | 81.00 | 262,851 | -1.20(-1.46%) |
May 05, 2017 | 80.60 | 82.80 | 79.80 | 82.20 | 658,990 | +2.60(+3.27%) |
May 04, 2017 | 81.60 | 81.80 | 79.40 | 79.60 | 512,620 | -1.60(-1.97%) |
May 03, 2017 | 82.80 | 83.00 | 80.60 | 81.20 | 602,593 | -1.00(-1.22%) |
May 02, 2017 | 84.80 | 85.70 | 81.00 | 82.20 | 886,468 | -2.60(-3.07%) |
May 01, 2017 | 80.00 | 85.20 | 78.80 | 84.80 | 947,154 | +4.80(+6.00%) |
Apr 28, 2017 | 79.40 | 81.20 | 78.20 | 80.00 | 778,098 | +1.00(+1.27%) |
Apr 27, 2017 | 80.00 | 80.00 | 78.00 | 79.00 | 447,775 | -1.00(-1.25%) |
Apr 26, 2017 | 80.40 | 82.00 | 79.60 | 80.00 | 700,342 | +0.60(+0.76%) |
Apr 25, 2017 | 77.60 | 81.40 | 76.60 | 79.40 | 1,367,446 | +4.80(+6.43%) |
Apr 24, 2017 | 76.60 | 77.00 | 74.00 | 74.60 | 1,298,317 | -1.40(-1.84%) |
Apr 21, 2017 | 79.40 | 79.58 | 75.20 | 76.00 | 1,424,448 | -3.40(-4.28%) |
Apr 20, 2017 | 82.80 | 83.40 | 75.00 | 79.40 | 1,898,244 | -2.20(-2.70%) |
Apr 19, 2017 | 89.80 | 91.00 | 81.00 | 81.60 | 1,596,740 | -7.80(-8.72%) |
Apr 18, 2017 | 91.40 | 91.40 | 89.20 | 89.40 | 538,819 | -2.00(-2.19%) |
Apr 17, 2017 | 91.00 | 92.20 | 90.20 | 91.40 | 415,251 | +0.60(+0.66%) |
Apr 13, 2017 | 91.40 | 92.20 | 90.20 | 90.80 | 569,977 | -0.60(-0.66%) |
Apr 12, 2017 | 94.80 | 95.40 | 90.60 | 91.40 | 586,508 | -3.60(-3.79%) |
Apr 11, 2017 | 94.00 | 97.40 | 92.20 | 95.00 | 1,170,029 | +2.80(+3.04%) |
Apr 10, 2017 | 92.60 | 93.00 | 92.00 | 92.20 | 442,246 | +0.20(+0.22%) |
Apr 07, 2017 | 92.20 | 93.40 | 90.00 | 92.00 | 687,398 | +0.20(+0.22%) |
Apr 06, 2017 | 87.20 | 93.80 | 86.00 | 91.80 | 1,651,041 | +6.60(+7.75%) |
Apr 05, 2017 | 87.00 | 87.80 | 84.40 | 85.20 | 1,249,046 | +1.00(+1.19%) |
Apr 04, 2017 | 83.80 | 85.00 | 83.00 | 84.20 | 777,792 | +0.40(+0.48%) |
Apr 03, 2017 | 85.60 | 86.80 | 83.00 | 83.80 | 898,959 | -1.20(-1.41%) |
Mar 31, 2017 | 86.80 | 87.80 | 84.40 | 85.00 | 1,853,454 | -3.40(-3.85%) |
Mar 30, 2017 | 89.60 | 91.00 | 87.40 | 88.40 | 575,523 | -1.20(-1.34%) |
Mar 29, 2017 | 90.00 | 91.80 | 89.40 | 89.60 | 591,785 | -1.00(-1.10%) |
Mar 28, 2017 | 92.00 | 92.20 | 90.20 | 90.60 | 401,311 | -1.40(-1.52%) |
Mar 27, 2017 | 91.00 | 93.00 | 90.20 | 92.00 | 402,042 | +0.60(+0.66%) |
Mar 24, 2017 | 91.00 | 92.40 | 90.40 | 91.40 | 475,856 | +0.20(+0.22%) |
Mar 23, 2017 | 90.00 | 92.20 | 89.20 | 91.20 | 697,777 | +2.20(+2.47%) |
Mar 22, 2017 | 89.00 | 90.60 | 87.80 | 89.00 | 685,566 | -0.60(-0.67%) |
Mar 21, 2017 | 94.00 | 94.20 | 89.40 | 89.60 | 1,831,726 | -4.60(-4.88%) |
Mar 20, 2017 | 97.20 | 97.44 | 93.00 | 94.20 | 1,306,830 | -2.80(-2.89%) |
Mar 17, 2017 | 101.20 | 101.60 | 95.62 | 97.00 | 1,612,071 | -3.80(-3.77%) |
Mar 16, 2017 | 98.80 | 103.00 | 98.60 | 100.80 | 1,181,616 | +2.40(+2.44%) |
Mar 15, 2017 | 99.80 | 100.00 | 94.40 | 98.40 | 1,739,903 | +1.00(+1.03%) |
Mar 14, 2017 | 94.60 | 101.20 | 92.40 | 97.40 | 1,439,620 | +2.80(+2.96%) |
Mar 13, 2017 | 97.00 | 97.20 | 94.40 | 94.60 | 345,820 | -2.00(-2.07%) |
Mar 10, 2017 | 93.20 | 98.20 | 93.20 | 96.60 | 1,051,373 | +3.40(+3.65%) |
Mar 09, 2017 | 95.80 | 96.00 | 92.20 | 93.20 | 1,302,812 | +0.20(+0.22%) |
Mar 08, 2017 | 100.60 | 100.60 | 92.80 | 93.00 | 2,195,230 | -7.20(-7.19%) |
Mar 07, 2017 | 105.00 | 105.60 | 99.80 | 100.20 | 1,624,691 | -4.40(-4.21%) |
Mar 06, 2017 | 109.40 | 109.80 | 104.00 | 104.60 | 1,496,468 | -4.40(-4.04%) |
Mar 03, 2017 | 115.60 | 116.30 | 105.60 | 109.00 | 1,830,121 | -6.40(-5.55%) |
Mar 02, 2017 | 118.00 | 118.40 | 114.00 | 115.40 | 878,680 | -3.00(-2.53%) |
Mar 01, 2017 | 120.00 | 120.30 | 118.00 | 118.40 | 574,771 | -1.60(-1.33%) |
Feb 28, 2017 | 119.60 | 120.20 | 118.80 | 120.00 | 560,701 | +0.00(+0.00%) |
Feb 27, 2017 | 119.40 | 120.40 | 118.80 | 120.00 | 410,215 | +0.60(+0.50%) |
Feb 24, 2017 | 117.80 | 120.70 | 117.80 | 119.40 | 419,400 | +1.20(+1.02%) |
Feb 23, 2017 | 119.20 | 119.80 | 117.80 | 118.20 | 568,280 | -1.00(-0.84%) |
Feb 22, 2017 | 119.00 | 119.60 | 118.40 | 119.20 | 409,894 | +0.20(+0.17%) |
Feb 21, 2017 | 119.00 | 123.00 | 117.60 | 119.00 | 874,633 | +0.20(+0.17%) |
Feb 17, 2017 | 118.80 | 118.80 | 118.80 | 0 | +1.40(+1.19%) | |
Feb 16, 2017 | 117.60 | 118.00 | 116.00 | 117.40 | 842,169 | +1.60(+1.38%) |
Feb 15, 2017 | 115.40 | 117.60 | 115.20 | 115.80 | 786,041 | +1.40(+1.22%) |
Feb 14, 2017 | 114.20 | 114.90 | 112.80 | 114.40 | 474,099 | +0.40(+0.35%) |
Feb 13, 2017 | 114.80 | 115.20 | 112.40 | 114.00 | 852,093 | +1.80(+1.60%) |
Feb 10, 2017 | 111.00 | 114.00 | 110.60 | 112.20 | 994,566 | +2.60(+2.37%) |
Feb 09, 2017 | 106.60 | 110.60 | 107.20 | 109.60 | 775,949 | +3.00(+2.81%) |
Feb 08, 2017 | 105.20 | 109.10 | 104.20 | 106.60 | 719,498 | +0.80(+0.76%) |
Feb 07, 2017 | 106.00 | 106.20 | 104.20 | 105.80 | 520,879 | +0.00(+0.00%) |
Feb 06, 2017 | 106.00 | 106.60 | 104.00 | 105.80 | 740,628 | +0.40(+0.38%) |
Feb 03, 2017 | 105.20 | 107.60 | 104.60 | 105.40 | 949,993 | +0.40(+0.38%) |
Feb 02, 2017 | 107.20 | 107.20 | 104.00 | 105.00 | 1,365,440 | -0.40(-0.38%) |
Feb 01, 2017 | 112.40 | 112.60 | 105.20 | 105.40 | 2,556,060 | -7.00(-6.23%) |
Jan 31, 2017 | 114.20 | 115.20 | 112.00 | 112.40 | 1,608,632 | -2.00(-1.75%) |
Jan 30, 2017 | 115.00 | 118.60 | 114.00 | 114.40 | 5,633,702 | -24.20(-17.46%) |
Jan 27, 2017 | 137.00 | 140.40 | 125.20 | 138.60 | 4,303,113 | +3.00(+2.21%) |
Jan 26, 2017 | 141.00 | 144.60 | 135.20 | 135.60 | 2,045,732 | -2.40(-1.74%) |
Jan 25, 2017 | 140.40 | 143.60 | 137.40 | 138.00 | 1,582,769 | -1.00(-0.72%) |
Jan 24, 2017 | 140.40 | 143.60 | 134.40 | 139.00 | 2,765,102 | +1.00(+0.72%) |
Jan 23, 2017 | 149.00 | 149.00 | 137.60 | 138.00 | 2,304,325 | -11.20(-7.51%) |
Jan 20, 2017 | 172.00 | 172.20 | 139.00 | 149.20 | 4,958,400 | -22.80(-13.26%) |
Jan 19, 2017 | 173.00 | 173.00 | 171.60 | 172.00 | 670,623 | -1.00(-0.58%) |
Jan 18, 2017 | 173.00 | 173.30 | 172.20 | 173.00 | 501,185 | -0.40(-0.23%) |
Jan 17, 2017 | 173.40 | 174.00 | 171.42 | 173.40 | 1,101,543 | +0.20(+0.12%) |
Jan 13, 2017 | 173.20 | 173.20 | 173.20 | 0 | -0.80(-0.46%) | |
Jan 12, 2017 | 172.80 | 174.40 | 171.40 | 174.00 | 1,273,863 | +2.00(+1.16%) |
Jan 11, 2017 | 172.20 | 173.80 | 172.00 | 172.00 | 2,489,603 | +5.60(+3.37%) |
Jan 10, 2017 | 168.40 | 169.60 | 165.90 | 166.40 | 1,020,807 | -2.60(-1.54%) |
Jan 09, 2017 | 169.20 | 170.40 | 166.80 | 169.00 | 689,003 | +1.00(+0.60%) |
Jan 06, 2017 | 164.00 | 169.10 | 163.00 | 168.00 | 1,572,955 | +4.20(+2.56%) |
Jan 05, 2017 | 165.60 | 166.20 | 163.20 | 163.80 | 676,355 | -1.60(-0.97%) |
Jan 04, 2017 | 163.80 | 166.20 | 163.00 | 165.40 | 751,585 | +1.80(+1.10%) |
Jan 03, 2017 | 164.60 | 166.20 | 162.60 | 163.60 | 730,841 | -1.20(-0.73%) |
Dec 30, 2016 | 164.80 | 164.80 | 164.80 | 0 | -0.20(-0.12%) | |
Dec 29, 2016 | 165.40 | 166.00 | 163.80 | 165.00 | 424,272 | +0.00(+0.00%) |
Dec 28, 2016 | 166.80 | 166.80 | 162.20 | 165.00 | 946,831 | -1.40(-0.84%) |
Dec 27, 2016 | 166.80 | 167.80 | 166.40 | 166.40 | 421,006 | -1.40(-0.83%) |
Dec 23, 2016 | 167.80 | 167.80 | 167.80 | 0 | -1.00(-0.59%) | |
Dec 22, 2016 | 167.40 | 169.40 | 167.00 | 168.80 | 939,364 | -0.60(-0.35%) |
Dec 21, 2016 | 172.20 | 172.20 | 169.40 | 169.40 | 1,194,573 | -2.80(-1.63%) |
Dec 20, 2016 | 173.60 | 173.80 | 171.80 | 172.20 | 3,749,819 | +8.80(+5.39%) |
Dec 19, 2016 | 165.20 | 165.40 | 159.60 | 163.40 | 890,942 | -1.20(-0.73%) |
Dec 16, 2016 | 167.00 | 168.20 | 161.60 | 164.60 | 1,227,810 | -3.00(-1.79%) |
Dec 15, 2016 | 166.60 | 168.20 | 166.20 | 167.60 | 237,968 | +0.80(+0.48%) |
Dec 14, 2016 | 167.60 | 168.00 | 166.60 | 166.80 | 305,574 | -0.60(-0.36%) |
Dec 13, 2016 | 166.80 | 168.40 | 165.60 | 167.40 | 519,223 | +1.80(+1.09%) |
Dec 12, 2016 | 168.00 | 169.00 | 165.00 | 165.60 | 1,011,326 | -3.20(-1.90%) |
Dec 09, 2016 | 164.00 | 170.00 | 163.60 | 168.80 | 1,830,666 | +5.80(+3.56%) |
Dec 08, 2016 | 161.60 | 163.60 | 161.20 | 163.00 | 436,036 | +1.40(+0.87%) |
Dec 07, 2016 | 162.90 | 161.00 | 161.60 | 484,718 | -0.80(-0.49%) | |
Dec 06, 2016 | 162.00 | 162.90 | 161.40 | 162.40 | 314,279 | +1.20(+0.74%) |
Dec 05, 2016 | 161.20 | 162.20 | 160.60 | 161.20 | 616,663 | +1.00(+0.62%) |
Dec 02, 2016 | 161.40 | 162.90 | 160.20 | 160.20 | 685,813 | +0.60(+0.38%) |
Dec 01, 2016 | 159.60 | 160.10 | 158.40 | 159.60 | 401,652 | +0.40(+0.25%) |
Nov 30, 2016 | 160.00 | 161.00 | 158.80 | 159.20 | 537,261 | -1.80(-1.12%) |
Nov 29, 2016 | 155.60 | 161.60 | 155.40 | 161.00 | 1,136,632 | +5.80(+3.74%) |
Nov 28, 2016 | 156.40 | 157.20 | 154.80 | 155.20 | 537,779 | -1.80(-1.15%) |
Nov 25, 2016 | 156.80 | 157.50 | 155.90 | 157.00 | 177,300 | +1.00(+0.64%) |
Nov 23, 2016 | 156.00 | 156.00 | 156.00 | 0 | +3.00(+1.96%) | |
Nov 22, 2016 | 154.60 | 155.20 | 152.60 | 153.00 | 374,279 | -1.80(-1.16%) |
Nov 21, 2016 | 154.80 | 155.60 | 154.40 | 154.80 | 272,042 | +1.40(+0.91%) |
Nov 18, 2016 | 153.60 | 154.80 | 153.10 | 153.40 | 412,122 | +1.20(+0.79%) |
Nov 17, 2016 | 156.00 | 157.40 | 151.60 | 152.20 | 785,627 | -4.20(-2.69%) |
Nov 16, 2016 | 149.20 | 157.80 | 148.00 | 156.40 | 1,896,051 | +6.80(+4.55%) |
Nov 15, 2016 | 149.40 | 151.20 | 147.80 | 149.60 | 859,674 | +4.40(+3.03%) |
Nov 14, 2016 | 144.60 | 148.00 | 144.60 | 145.20 | 364,008 | -0.20(-0.14%) |
Nov 11, 2016 | 140.80 | 146.60 | 140.00 | 145.40 | 1,039,888 | +4.60(+3.27%) |
Nov 10, 2016 | 134.00 | 140.80 | 133.40 | 140.80 | 777,859 | +7.40(+5.55%) |
Nov 09, 2016 | 137.60 | 144.40 | 133.00 | 133.40 | 1,754,521 | -3.80(-2.77%) |
Nov 08, 2016 | 127.40 | 138.00 | 126.60 | 137.20 | 1,045,189 | +7.00(+5.38%) |
Nov 07, 2016 | 130.00 | 132.00 | 129.80 | 130.20 | 377,549 | +1.20(+0.93%) |
Nov 04, 2016 | 129.00 | 131.31 | 128.30 | 129.00 | 447,813 | +0.40(+0.31%) |
Nov 03, 2016 | 130.40 | 130.60 | 128.30 | 128.60 | 491,316 | -1.60(-1.23%) |
Nov 02, 2016 | 130.80 | 131.80 | 129.80 | 130.20 | 519,116 | +0.00(+0.00%) |
Nov 01, 2016 | 134.20 | 134.30 | 129.60 | 130.20 | 749,197 | -4.00(-2.98%) |
Oct 31, 2016 | 132.40 | 134.50 | 131.60 | 134.20 | 488,012 | +1.60(+1.21%) |
Oct 28, 2016 | 134.40 | 134.40 | 131.60 | 132.60 | 569,486 | -1.20(-0.90%) |
Oct 27, 2016 | 136.40 | 136.60 | 132.50 | 133.80 | 521,412 | -2.00(-1.47%) |
Oct 26, 2016 | 140.40 | 140.80 | 134.20 | 135.80 | 914,282 | -4.40(-3.14%) |
Oct 25, 2016 | 141.00 | 141.20 | 140.00 | 140.20 | 300,175 | -0.40(-0.28%) |
Oct 24, 2016 | 141.60 | 142.60 | 140.00 | 140.60 | 294,158 | -0.20(-0.14%) |
Oct 21, 2016 | 140.60 | 142.20 | 140.00 | 140.80 | 1,087,265 | -1.40(-0.98%) |
Oct 20, 2016 | 139.60 | 144.00 | 138.40 | 142.20 | 2,876,019 | +9.00(+6.76%) |
Oct 19, 2016 | 136.60 | 137.00 | 132.60 | 133.20 | 2,784,673 | -7.20(-5.13%) |
Oct 18, 2016 | 141.80 | 142.50 | 140.00 | 140.40 | 621,342 | -0.40(-0.28%) |
Oct 17, 2016 | 141.80 | 142.80 | 139.40 | 140.80 | 463,543 | -0.40(-0.28%) |
Oct 14, 2016 | 140.80 | 142.60 | 136.00 | 141.20 | 2,452,520 | -2.80(-1.94%) |
Oct 13, 2016 | 143.80 | 146.00 | 143.20 | 144.00 | 865,656 | +1.20(+0.84%) |
Oct 12, 2016 | 146.80 | 146.80 | 139.20 | 142.80 | 1,244,213 | -4.60(-3.12%) |
Oct 11, 2016 | 147.40 | 148.60 | 146.70 | 147.40 | 582,125 | +0.60(+0.41%) |
Oct 10, 2016 | 148.80 | 149.00 | 146.20 | 146.80 | 217,597 | -1.40(-0.94%) |
Oct 07, 2016 | 147.60 | 152.80 | 143.00 | 148.20 | 1,445,038 | +0.80(+0.54%) |
Oct 06, 2016 | 150.80 | 152.00 | 145.20 | 147.40 | 1,125,660 | -4.20(-2.77%) |
Oct 05, 2016 | 152.00 | 152.20 | 150.60 | 151.60 | 1,326,444 | -0.20(-0.13%) |
Oct 04, 2016 | 153.20 | 153.80 | 150.80 | 151.80 | 775,884 | -1.80(-1.17%) |