Vous êtes sur la page 1sur 54

Company Name Announcement Date Cum dividend Date Ex divdend Date

CARE 6-Feb-17 13-Feb-17 14-Feb-17


CESC 10-Feb-17 21-Feb-17 22-Feb-17
Shree cement 5-Jan-17 4-Feb-17 5-Feb-17

CARE

1,440.00 Announcement Date Ex Dividend Date

1,420.00

1,400.00

1,380.00

1,360.00

1,340.00

1,320.00

1,300.00
6-Jan-17 13-Jan-17 20-Jan-17 27-Jan-17 3-Feb-17 10-Feb-17 17-Feb-17 24-Feb-17 3-Mar-17

CESC

Announcement Ex Dividend Date


900 Date

850

800

750

700

650

600
10-Jan-17 10-Feb-17

Shree Cement
Shree Cement

17,000.00 Announcement Ex Dividend Date


Date
16,500.00

16,000.00

15,500.00

15,000.00

14,500.00

14,000.00

13,500.00

13,000.00
5-Dec-16 5-Jan-17 5-Feb-17 5-Mar-17
Record Date Amount of Dividend
15-Feb-17 6
23-Feb-17 10
6-Feb-17 100

-Feb-17 3-Mar-17
5-Mar-17
Buy Back

Buyback of 4crores shares of face value Rs 2/- at Rs 625 per share.The buyback wass und
Wipro surplus funds to the equity shareholders, which are over and above its ordinary capital req
excess of any current investment plans. The buyback would help in improving financial rat
per share (EPS) and return on equity, by reducing the equity base of the comp
Preventing share price from falling further and instilling confidence among the equity shar
generate trust , promoters will not be a part of the buyback process.The buyback was at 1
Dr reddy
the Last traded price at rs 3500/- per share for 25% of paid up capital.It was to take care of
that Dr reddy had created

On Mobile 56 lakh shares @150 per share.Share price at time of annnouncement was 107 rs.Taking
global route. It is to instill in confidence among the investors of the company and to deploy
announcement Date Record date
22nd april 2016 2nd may 2016
.The buyback wass undertaken to return
e its ordinary capital requirements and in
in improving financial ratios like earnings
equity base of the company
e among the equity share holders.Also to announcement Date Buy back window
ess.The buyback was at 15% premium of 11th april 2016 17th april 2016- 17th october 2016
ital.It was to take care of the surplus cash
d
announcement Date Buy back window
ment was 107 rs.Taking the open market 5th Feb 2016 20th feb 2016-19th aug 2016
company and to deploy excess cash
17th october 2016

th aug 2016
Date Price Open High Low Vol. Change %
8-Mar-17 1,456.00 1,418.40 1,467.95 1,411.35 81.11K 2.65%
7-Mar-17 1,418.40 1,403.55 1,423.70 1,400.20 28.39K 0.73% 2.65%
6-Mar-17 1,408.10 1,410.00 1,415.00 1,397.55 21.99K 0.16% 0.73%
3-Mar-17 1,405.90 1,396.10 1,415.00 1,386.20 58.97K 0.40% 0.16%
2-Mar-17 1,400.25 1,414.00 1,415.00 1,392.00 54.45K -0.15% 0.40%
1-Mar-17 1,402.35 1,394.00 1,425.00 1,385.05 51.52K 0.45% -0.15%
28-Feb-17 1,396.10 1,374.95 1,401.60 1,365.00 31.22K 1.68% 0.45%
27-Feb-17 1,373.10 1,385.45 1,397.00 1,320.00 29.95K -1.20% 1.68%
23-Feb-17 1,389.75 1,375.00 1,404.00 1,371.00 28.13K 1.37% -1.20%
22-Feb-17 1,370.95 1,400.10 1,401.20 1,360.05 40.36K -1.81% 1.37%
21-Feb-17 1,396.25 1,400.05 1,403.65 1,387.10 30.65K 0.08% -1.81%
20-Feb-17 1,395.10 1,356.15 1,400.80 1,356.15 22.15K 2.36% 0.08%
17-Feb-17 1,363.00 1,366.00 1,384.15 1,355.00 32.03K -0.49% 2.36%
16-Feb-17 1,369.75 1,376.00 1,380.00 1,360.00 15.32K -0.12% -0.49%
15-Feb-17 1,371.40 1,379.00 1,380.05 1,352.05 9.79K -0.09% -0.12%
14-Feb-17 1,372.60 1,372.75 1,378.10 1,366.05 18.30K 0.16% -0.09%
13-Feb-17 1,370.45 1,389.80 1,400.00 1,357.20 23.76K -1.17% 0.16%
10-Feb-17 1,386.65 1,394.80 1,400.00 1,378.05 26.13K -0.05% -1.17%
9-Feb-17 1,387.35 1,397.15 1,397.50 1,364.85 14.14K 0.48% -0.05%
8-Feb-17 1,380.70 1,397.80 1,408.85 1,376.55 7.96K -0.64% 0.48%
7-Feb-17 1,389.65 1,395.00 1,400.00 1,377.95 21.37K 0.50% -0.64%
6-Feb-17 1,382.75 1,420.00 1,440.00 1,372.70 39.42K -1.83% 0.50%
3-Feb-17 1,408.50 1,399.90 1,430.00 1,392.05 41.71K 1.85% -1.83%
2-Feb-17 1,382.90 1,405.00 1,417.95 1,379.00 19.64K -1.20% 1.85%
1-Feb-17 1,399.70 1,398.45 1,412.00 1,388.15 27.88K 0.64% -1.20%
31-Jan-17 1,390.75 1,426.70 1,426.70 1,382.00 17.75K -2.03% 0.64%
30-Jan-17 1,419.50 1,425.00 1,446.00 1,405.00 23.84K -0.32% -2.03%
27-Jan-17 1,424.00 1,427.05 1,459.00 1,407.55 36.41K -0.20% -0.32%
25-Jan-17 1,426.80 1,429.05 1,447.00 1,421.30 36.48K -0.16% -0.20%
24-Jan-17 1,429.05 1,390.25 1,447.00 1,382.45 31.56K 3.96% -0.16%
23-Jan-17 1,374.55 1,386.00 1,397.95 1,364.00 12.82K -0.98% 3.96%
20-Jan-17 1,388.15 1,427.55 1,427.95 1,382.05 16.93K -2.76% -0.98%
19-Jan-17 1,427.60 1,407.75 1,438.80 1,400.05 22.34K 0.99% -2.76%
18-Jan-17 1,413.60 1,405.05 1,415.00 1,395.05 28.74K 0.61% 0.99%
17-Jan-17 1,405.05 1,401.00 1,412.55 1,387.00 13.20K 0.09% 0.61%
16-Jan-17 1,403.80 1,387.00 1,409.80 1,368.05 19.64K 1.49% 0.09%
13-Jan-17 1,383.20 1,366.05 1,392.80 1,350.00 17.23K 0.45% 1.49%
12-Jan-17 1,377.00 1,388.95 1,388.95 1,362.70 16.96K -0.01% 0.45%
11-Jan-17 1,377.10 1,355.00 1,387.50 1,350.10 24.99K 1.42% -0.01%
10-Jan-17 1,357.80 1,300.85 1,368.70 1,300.10 48.25K 4.25% 1.42%
9-Jan-17 1,302.50 1,310.00 1,310.25 1,295.00 8.94K -0.26% 4.25%
6-Jan-17 1,305.85 1,319.45 1,321.30 1,304.00 13.78K -0.35% -0.26%
5-Jan-17 1,310.45 1,318.00 1,318.00 1,300.95 49.42K -0.29% -0.35%
4-Jan-17 1,314.25 1,334.15 1,334.15 1,303.55 13.10K -0.30% -0.29%
3-Jan-17 1,318.25 1,321.35 1,330.00 1,312.00 9.15K -0.24% -0.30%
2-Jan-17 1,321.40 1,314.90 1,330.00 1,302.05 7.48K 1.23% -0.24%
30-Dec-16 1,305.35 1,305.05 1,320.00 1,288.00 8.87K -0.37% 1.23%
29-Dec-16 1,310.25 1,280.10 1,319.80 1,280.10 11.38K 1.86% -0.37%
28-Dec-16 1,286.30 1,320.00 1,320.00 1,281.05 33.58K -0.76% 1.86%
27-Dec-16 1,296.10 1,299.95 1,328.00 1,274.30 30.27K 0.79% -0.76%
26-Dec-16 1,285.90 1,350.00 1,350.30 1,279.20 18.61K -4.08% 0.79%
23-Dec-16 1,340.60 1,360.00 1,378.00 1,325.00 40.17K -1.10% -4.08%
22-Dec-16 1,355.45 1,355.05 1,375.00 1,350.00 8.61K -0.82% -1.10%
21-Dec-16 1,366.70 1,362.00 1,386.00 1,357.60 14.83K 0.14% -0.82%
20-Dec-16 1,364.85 1,387.55 1,411.45 1,360.10 11.36K -2.07% 0.14%
19-Dec-16 1,393.70 1,412.80 1,512.70 1,380.35 18.39K -0.34% -2.07%
16-Dec-16 1,398.40 1,434.90 1,441.60 1,383.55 34.17K -0.40% -0.34%
15-Dec-16 1,404.05 1,411.50 1,440.00 1,399.55 15.28K -1.81% -0.40%
14-Dec-16 1,429.95 1,475.00 1,480.00 1,422.60 58.67K -2.93% -1.81%
13-Dec-16 1,473.15 1,452.05 1,475.00 1,452.05 13.29K 0.14% -2.93%
12-Dec-16 1,471.10 1,434.00 1,480.00 1,434.00 16.11K 1.61% 0.14%
9-Dec-16 1,447.80 1,469.80 1,469.80 1,435.70 19.75K -0.03% 1.61%
8-Dec-16 1,448.25 1,432.00 1,458.75 1,416.15 18.65K 1.62% -0.03%
7-Dec-16 1,425.20 1,486.90 1,496.00 1,416.05 38.21K -3.22% 1.62%
6-Dec-16 1,472.55 1,404.45 1,500.00 1,388.05 66.06K 4.85% -3.22%
5-Dec-16 1,404.40 1,398.50 1,409.85 1,381.25 11.28K 0.42% 4.85%
2-Dec-16 1,398.50 1,380.00 1,402.00 1,378.00 18.90K 0.52% 0.42%
1-Dec-16 1,391.30 1,381.40 1,408.20 1,380.60 14.92K 0.72% 0.52%
30-Nov-16 1,381.30 1,419.90 1,436.40 1,379.25 34.90K -1.36% 0.72%
29-Nov-16 1,400.35 1,381.00 1,420.30 1,379.95 37.34K 1.47% -1.36%
28-Nov-16 1,380.05 1,360.35 1,386.80 1,346.15 47.78K 1.45% 1.47%
25-Nov-16 1,360.35 1,378.00 1,388.90 1,358.15 43.18K -1.07% 1.45%
24-Nov-16 1,375.10 1,352.20 1,385.50 1,352.20 13.88K 0.05% -1.07%
23-Nov-16 1,374.35 1,360.00 1,379.00 1,347.30 20.79K 2.02% 0.05%
22-Nov-16 1,347.10 1,317.50 1,352.10 1,305.00 32.74K 3.03% 2.02%
21-Nov-16 1,307.45 1,337.00 1,342.40 1,303.00 44.21K -3.04% 3.03%
18-Nov-16 1,348.45 1,342.00 1,368.70 1,326.85 52.93K -0.96% -3.04%
17-Nov-16 1,361.50 1,366.00 1,380.00 1,353.05 14.65K -1.49% -0.96%
16-Nov-16 1,382.10 1,358.90 1,394.00 1,327.00 51.76K 4.68% -1.49%
15-Nov-16 1,320.35 1,360.00 1,360.00 1,241.40 54.80K -3.10% 4.68%
11-Nov-16 1,362.60 1,418.00 1,418.00 1,350.00 27.54K -4.05% -3.10%
10-Nov-16 1,420.15 1,420.00 1,444.00 1,400.00 32.35K 1.48% -4.05%
9-Nov-16 1,399.50 1,274.40 1,415.00 1,189.55 211.20K 0.35% 1.48%
8-Nov-16 1,394.55 1,378.00 1,399.95 1,361.00 69.26K 1.76% 0.35%
7-Nov-16 1,370.45 1,399.00 1,420.00 1,362.50 37.78K 0.71% 1.76%
4-Nov-16 1,360.85 1,404.60 1,416.05 1,352.00 46.47K -2.34% 0.71%
3-Nov-16 1,393.40 1,440.00 1,472.90 1,377.30 52.02K -3.05% -2.34%
2-Nov-16 1,437.30 1,484.00 1,484.00 1,430.00 30.52K -2.19% -3.05%
1-Nov-16 1,469.45 1,515.00 1,515.00 1,461.20 34.30K -1.84% -2.19%
30-Oct-16 1,497.00 1,490.00 1,500.50 1,485.00 11.96K 1.55% -1.84%
28-Oct-16 1,474.15 1,445.00 1,484.90 1,443.85 37.59K 1.60% 1.55%
27-Oct-16 1,450.95 1,432.25 1,474.00 1,432.25 68.64K 1.31% 1.60%
26-Oct-16 1,432.20 1,519.00 1,525.00 1,420.65 49.75K -5.76% 1.31%
25-Oct-16 1,519.80 1,528.00 1,542.95 1,506.00 81.21K -0.57% -5.76%
24-Oct-16 1,528.45 1,511.70 1,543.65 1,511.70 82.90K 1.11% -0.57%
21-Oct-16 1,511.70 1,490.90 1,524.80 1,482.00 194.88K 1.40% 1.11%
20-Oct-16 1,490.85 1,475.00 1,507.85 1,472.05 28.44K 1.26% 1.40%
19-Oct-16 1,472.35 1,456.00 1,524.00 1,456.00 44.53K 0.00% 1.26%
18-Oct-16 1,472.40 1,494.65 1,494.65 1,460.25 19.97K -0.59% 0.00%
17-Oct-16 1,481.10 1,490.00 1,515.00 1,465.00 39.39K -1.29% -0.59%
14-Oct-16 1,500.50 1,516.00 1,523.95 1,478.00 55.84K -0.48% -1.29%
13-Oct-16 1,507.75 1,529.10 1,548.35 1,445.00 140.03K -1.84% -0.48%
10-Oct-16 1,536.00 1,493.00 1,575.00 1,482.00 353.42K 3.51% -1.84%
7-Oct-16 1,483.95 1,460.35 1,500.00 1,435.00 67.26K 1.62% 3.51%
6-Oct-16 1,460.30 1,451.00 1,483.95 1,440.15 105.66K -0.17% 1.62%
5-Oct-16 1,462.80 1,466.95 1,481.65 1,435.00 76.47K -0.28% -0.17%
4-Oct-16 1,466.95 1,455.00 1,470.00 1,408.00 283.30K 0.87% -0.28%
3-Oct-16 1,454.25 1,376.00 1,472.00 1,370.00 263.76K 6.83% 0.87%
30-Sep-16 1,361.30 1,300.00 1,375.00 1,280.10 153.83K 4.66% 6.83%
29-Sep-16 1,300.70 1,328.95 1,337.55 1,245.00 176.92K -1.26% 4.66%
28-Sep-16 1,317.25 1,320.20 1,334.00 1,281.50 71.05K -0.71% -1.26%
27-Sep-16 1,326.70 1,322.30 1,339.95 1,311.80 121.35K 0.46% -0.71%
26-Sep-16 1,320.60 1,318.95 1,337.05 1,312.00 109.69K 0.67% 0.46%
23-Sep-16 1,311.80 1,318.05 1,345.20 1,295.00 249.71K -0.36% 0.67%
22-Sep-16 1,316.60 1,269.00 1,324.00 1,254.55 351.70K 4.55% -0.36%
21-Sep-16 1,259.35 1,245.05 1,274.00 1,232.00 212.00K 1.32% 4.55%
20-Sep-16 1,243.00 1,158.00 1,256.20 1,141.00 307.51K 7.86% 1.32%
19-Sep-16 1,152.45 1,166.00 1,168.60 1,144.95 127.49K -1.71% 7.86%
16-Sep-16 1,172.45 1,188.90 1,196.00 1,163.45 84.03K -0.47% -1.71%
15-Sep-16 1,178.00 1,210.00 1,210.00 1,169.05 71.71K -1.82% -0.47%
14-Sep-16 1,199.80 1,200.10 1,210.05 1,175.00 89.14K 0.23% -1.82%
12-Sep-16 1,197.10 1,189.90 1,207.00 1,167.95 98.40K -0.18% 0.23%
9-Sep-16 1,199.25 1,209.00 1,225.00 1,188.00 113.39K -0.84% -0.18%
8-Sep-16 1,209.40 1,210.00 1,222.00 1,203.65 131.07K -0.18% -0.84%
7-Sep-16 1,211.60 1,239.95 1,247.80 1,203.50 195.42K -2.05% -0.18%
6-Sep-16 1,237.00 1,233.25 1,258.25 1,217.75 236.02K 0.30% -2.05%
2-Sep-16 1,233.25 1,245.00 1,260.00 1,227.25 67.04K -0.56% 0.30%
1-Sep-16 1,240.25 1,249.15 1,261.35 1,235.30 100.41K -0.71% -0.56%
31-Aug-16 1,249.15 1,219.70 1,282.95 1,217.05 275.23K 2.12% -0.71%
30-Aug-16 1,223.25 1,239.90 1,242.00 1,210.10 290.87K -1.46% 2.12%
29-Aug-16 1,241.35 1,254.00 1,288.00 1,226.20 408.89K -1.05% -1.46%
26-Aug-16 1,254.55 1,200.00 1,297.00 1,190.00 950.26K 5.30% -1.05%
25-Aug-16 1,191.40 1,208.70 1,208.70 1,184.00 28.44K -0.70% 5.30%
24-Aug-16 1,199.75 1,175.00 1,211.85 1,175.00 220.00K 2.30% -0.70%
23-Aug-16 1,172.80 1,187.10 1,194.35 1,170.10 29.14K -1.63% 2.30%
22-Aug-16 1,192.25 1,208.95 1,225.00 1,166.35 75.06K 0.38% -1.63%
19-Aug-16 1,187.70 1,205.05 1,205.05 1,182.05 29.35K -1.44% 0.38%
18-Aug-16 1,205.05 1,204.95 1,230.00 1,197.05 78.64K 0.56% -1.44%
17-Aug-16 1,198.35 1,184.00 1,204.00 1,174.05 76.40K 2.39% 0.56%
16-Aug-16 1,170.35 1,133.60 1,173.95 1,124.00 107.01K 3.51% 2.39%
12-Aug-16 1,130.70 1,128.10 1,144.55 1,125.00 47.02K 0.19% 3.51%
11-Aug-16 1,128.60 1,140.00 1,150.00 1,118.00 41.01K -1.43% 0.19%
10-Aug-16 1,144.95 1,143.00 1,175.00 1,132.25 100.91K 0.10% -1.43%
9-Aug-16 1,143.85 1,160.05 1,179.00 1,130.00 80.97K -1.09% 0.10%
8-Aug-16 1,156.40 1,090.00 1,168.00 1,085.30 478.40K 9.63% -1.09%
5-Aug-16 1,054.80 1,051.90 1,063.00 1,041.15 126.82K 1.48% 9.63%
4-Aug-16 1,039.45 1,060.05 1,074.50 1,034.05 33.88K -1.90% 1.48%
3-Aug-16 1,059.60 1,062.55 1,077.95 1,053.00 21.11K -0.26% -1.90%
2-Aug-16 1,062.35 1,113.00 1,117.30 1,051.00 39.85K -3.49% -0.26%
1-Aug-16 1,100.80 1,065.00 1,130.00 1,065.00 215.88K 3.83% -3.49%
29-Jul-16 1,060.20 1,005.00 1,084.00 1,005.00 273.00K 6.25% 3.83%
28-Jul-16 997.85 970.1 1,004.00 967 103.24K 3.10% 6.25%
27-Jul-16 967.8 968.1 975.95 965 30.12K -0.03% 3.10%
26-Jul-16 968.05 976.8 976.8 966.05 185.28K -0.19% -0.03%
25-Jul-16 969.9 975.3 983.9 967.55 33.06K -0.60% -0.19%
22-Jul-16 975.75 979.05 981.45 971.05 12.41K -0.34% -0.60%
21-Jul-16 979.05 979 981 977.1 16.37K -0.09% -0.34%
20-Jul-16 979.9 982.95 987.7 977 16.53K 0.33% -0.09%
19-Jul-16 976.7 979.65 983 975 12.85K 0.36% 0.33%
18-Jul-16 973.15 982.35 999 969.1 87.48K -0.44% 0.36%
15-Jul-16 977.45 978.9 982.65 975 44.14K 0.32% -0.44%
14-Jul-16 974.35 979.95 982 972.05 49.45K 0.08% 0.32%
13-Jul-16 973.6 975.35 982.9 968.9 25.36K -0.18% 0.08%
12-Jul-16 975.4 979.2 983.95 973.95 68.32K -0.30% -0.18%
11-Jul-16 978.3 979 987 972.4 54.86K 0.33% -0.30%
8-Jul-16 975.1 977.05 983.05 972 55.64K -0.21% 0.33%
7-Jul-16 977.15 981.3 986 974 29.80K -0.42% -0.21%
5-Jul-16 981.3 992 993 979.2 17.09K -0.87% -0.42%
4-Jul-16 989.9 990.25 998.95 989 17.29K 0.20% -0.87%
1-Jul-16 987.95 992.8 999 985.15 19.82K -0.64% 0.20%
30-Jun-16 994.3 989.05 1,000.00 981.2 24.33K 0.53% -0.64%
29-Jun-16 989.05 989.95 999 976.8 25.89K 0.19% 0.53%
28-Jun-16 987.15 981.2 994.1 974.05 9.52K 0.58% 0.19%
27-Jun-16 981.45 968 985.65 951 15.27K 2.08% 0.58%
24-Jun-16 961.45 975.05 989 957 122.52K -2.74% 2.08%
23-Jun-16 988.5 995 1,007.00 983.6 18.00K -0.71% -2.74%
22-Jun-16 995.55 1,004.00 1,010.50 979 118.09K -0.85% -0.71%
21-Jun-16 1,004.10 993 1,008.00 976.6 94.37K 1.07% -0.85%
20-Jun-16 993.5 991.05 1,005.00 986 22.53K -0.44% 1.07%
17-Jun-16 997.85 994 1,010.00 985.5 40.63K 0.92% -0.44%
16-Jun-16 988.75 1,004.55 1,009.00 982 18.97K -1.60% 0.92%
15-Jun-16 1,004.80 1,006.00 1,020.00 1,000.20 146.86K 0.07% -1.60%
14-Jun-16 1,004.05 1,013.00 1,014.70 993.1 150.62K 0.35% 0.07%
13-Jun-16 1,000.55 998 1,030.00 990.65 103.29K 0.16% 0.35%
10-Jun-16 999 993 1,002.00 988 187.03K 0.53% 0.16%
9-Jun-16 993.75 993 998.8 975.6 10.31K 0.02% 0.53%
8-Jun-16 993.55 1,000.00 1,000.00 975.55 28.22K 0.24% 0.02%
7-Jun-16 991.2 982 997.7 957 33.76K 0.91% 0.24%
6-Jun-16 982.3 986.7 993.3 976.65 12.72K -0.31% 0.91%
3-Jun-16 985.35 988 992.5 981.25 9.24K -0.07% -0.31%
2-Jun-16 986 994 994 983.05 8.46K -0.44% -0.07%
1-Jun-16 990.4 994.45 1,000.00 982.5 76.98K -0.41% -0.44%
31-May-16 994.45 996 1,000.00 980.75 22.43K -0.19% -0.41%
30-May-16 996.3 995 1,005.00 989.9 23.45K 0.13% -0.19%
27-May-16 995.05 1,050.00 1,050.00 985.5 58.59K 0.02% 0.13%
26-May-16 994.9 997.75 1,004.05 990 15.21K 0.22% 0.02%
25-May-16 992.75 995 1,003.20 986.15 7.35K 0.39% 0.22%
24-May-16 988.9 987.7 991.5 968.85 16.64K -0.09% 0.39%
23-May-16 989.75 1,005.00 1,005.00 985.7 10.77K -0.53% -0.09%
20-May-16 995.05 995.95 1,005.00 990 27.34K -0.09% -0.53%
19-May-16 995.95 1,018.90 1,020.00 990 14.79K -1.00% -0.09%
18-May-16 1,006.05 996 1,012.05 990 7.96K 1.01% -1.00%
17-May-16 995.95 1,000.00 1,005.00 993.05 7.54K -0.24% 1.01%
16-May-16 998.3 997.05 1,015.00 992 36.66K 0.13% -0.24%
13-May-16 997.05 1,016.00 1,016.00 986 18.32K -1.02% 0.13%
12-May-16 1,007.35 996 1,033.45 995 35.37K 1.18% -1.02%
11-May-16 995.65 984 1,008.95 980.05 21.34K 0.39% 1.18%
10-May-16 991.8 1,008.00 1,008.00 986.95 10.42K -1.76% 0.39%
9-May-16 1,009.55 987 1,025.00 980.05 21.17K 2.21% -1.76%
6-May-16 987.75 977 996.5 970 8.18K 0.59% 2.21%
5-May-16 982 984 1,001.50 969.7 29.17K -0.61% 0.59%
4-May-16 988 1,004.00 1,016.40 978 18.45K -1.66% -0.61%
3-May-16 1,004.70 1,039.95 1,065.00 1,001.10 22.89K -2.86% -1.66%
2-May-16 1,034.25 1,011.00 1,050.00 1,000.00 55.90K 2.30% -2.86%
29-Apr-16 1,011.00 1,025.00 1,037.95 1,007.00 21.92K -2.18% 2.30%
28-Apr-16 1,033.55 1,064.05 1,080.00 1,028.00 22.07K -2.89% -2.18%
27-Apr-16 1,064.35 1,059.25 1,084.90 1,056.55 24.11K 0.48% -2.89%
26-Apr-16 1,059.25 1,074.95 1,079.90 1,051.60 56.68K 0.29% 0.48%
25-Apr-16 1,056.20 1,095.05 1,120.00 1,049.00 20.36K -4.67% 0.29%
22-Apr-16 1,107.90 1,115.00 1,123.00 1,107.00 14.52K -1.41% -4.67%
21-Apr-16 1,123.75 1,138.00 1,149.00 1,116.00 60.51K -0.25% -1.41%
20-Apr-16 1,126.60 1,110.00 1,148.30 1,110.00 70.61K 2.03% -0.25%
18-Apr-16 1,104.15 1,046.00 1,107.20 1,046.00 45.76K 3.80% 2.03%
13-Apr-16 1,063.70 1,042.00 1,070.00 1,038.00 30.15K 2.62% 3.80%
12-Apr-16 1,036.50 1,014.95 1,042.80 1,005.00 22.95K 2.92% 2.62%
11-Apr-16 1,007.05 1,034.80 1,038.40 997.8 12.24K -1.89% 2.92%
8-Apr-16 1,026.40 989.95 1,042.00 977 145.74K 3.50% -1.89%
7-Apr-16 991.65 1,018.95 1,018.95 977.45 11.72K -1.42% 3.50%
6-Apr-16 1,005.90 1,013.20 1,035.00 1,002.10 26.29K -0.72% -1.42%
5-Apr-16 1,013.20 1,015.00 1,025.00 1,000.00 31.01K -0.25% -0.72%
4-Apr-16 1,015.70 981.65 1,027.00 970.15 54.90K 4.90% -0.25%
1-Apr-16 968.3 945 975 940 23.25K 3.38% 4.90%
31-Mar-16 936.6 929 959.75 921 78.87K 0.92% 3.38%
30-Mar-16 928.1 945 950 925.1 175.02K -1.19% 0.92%
29-Mar-16 939.3 910 948 901 25.21K 3.38% -1.19%
28-Mar-16 908.55 918 918 901 20.18K -0.20% 3.38%
23-Mar-16 910.4 919 921.5 907.2 14.34K -0.99% -0.20%
22-Mar-16 919.5 902.3 927 902.3 23.26K 1.47% -0.99%
21-Mar-16 906.15 915 929 901.8 52.91K -0.42% 1.47%
18-Mar-16 910 926 934.05 906.05 87.64K -1.27% -0.42%
17-Mar-16 921.75 911 935 905 82.94K 2.46% -1.27%
16-Mar-16 899.65 899.15 908 896 31.71K 0.06% 2.46%
15-Mar-16 899.15 903.05 913.05 895 158.17K -0.23% 0.06%
14-Mar-16 901.25 923.5 923.5 897 90.42K 0.35% -0.23%
11-Mar-16 898.15 912.55 919.9 894 19.21K -1.30% 0.35%
10-Mar-16 910 920 922.7 900 16.68K -0.79% -1.30%
9-Mar-16 917.25 925 930.5 913 9.84K -0.87% -0.79%
8-Mar-16 925.3 943 943 924 60.11K -1.89% -0.87%
Ex Dividend Date

Announcement Date
Date Price Open High Low Vol. Change %
8-Mar-17 809 819.6 822.6 804.5 261.00K -1.10%
7-Mar-17 818 834.5 834.5 814 549.35K -1.08% -1.10%
6-Mar-17 826.95 820.5 830.3 812.3 566.25K 0.62% -1.08%
3-Mar-17 821.85 810 831 801.75 546.87K 1.39% 0.62%
2-Mar-17 810.6 836.5 839.7 805.9 413.42K -2.05% 1.39%
1-Mar-17 827.6 847 847.65 819.3 477.77K -1.52% -2.05%
28-Feb-17 840.4 840.8 848.4 832.05 507.21K -0.22% -1.52%
27-Feb-17 842.25 846.5 859 836.5 377.46K -1.62% -0.22%
23-Feb-17 856.1 862.9 865 850.55 644.57K -1.91% -1.62%
22-Feb-17 872.75 874.35 886 869.65 519.00K -0.26% -1.91%
21-Feb-17 875.05 870 879 862.6 410.42K 0.97% -0.26%
20-Feb-17 866.65 862.7 871 852.35 424.54K 0.80% 0.97%
17-Feb-17 859.75 859 874.4 855.45 691.39K 0.72% 0.80%
16-Feb-17 853.6 843 858.5 842 415.29K 0.74% 0.72%
15-Feb-17 847.3 853.7 860.25 838.35 798.94K -1.13% 0.74%
14-Feb-17 856.95 870.95 871 850 837.77K -1.06% -1.13%
13-Feb-17 866.15 842 868.5 841 1.63M 2.92% -1.06%
10-Feb-17 841.55 829 848.75 810 1.98M 1.68% 2.92%
9-Feb-17 827.65 810 831 804.1 1.41M 2.67% 1.68%
8-Feb-17 806.1 809.95 820 790.95 932.03K 0.16% 2.67%
7-Feb-17 804.85 780 813.7 771.65 788.05K 4.19% 0.16%
6-Feb-17 772.45 777.4 782.2 764.8 506.89K 0.04% 4.19%
3-Feb-17 772.15 755.2 777.55 749 527.82K 1.55% 0.04%
2-Feb-17 760.4 760 766.2 752.85 267.53K -0.32% 1.55%
1-Feb-17 762.85 732 767.2 728.7 488.48K 3.35% -0.32%
31-Jan-17 738.15 746 747 728 598.32K -0.27% 3.35%
30-Jan-17 740.15 733 745 722.5 320.04K 0.63% -0.27%
27-Jan-17 735.5 737.5 750.8 732.25 614.90K -0.17% 0.63%
25-Jan-17 736.75 736.15 742 724.2 827.44K 0.07% -0.17%
24-Jan-17 736.25 698.55 743.7 692.55 1.67M 5.59% 0.07%
23-Jan-17 697.25 687.1 702.5 684 450.54K 1.43% 5.59%
20-Jan-17 687.4 688.75 704 681.15 987.89K 0.29% 1.43%
19-Jan-17 685.4 688.95 691 680.1 280.67K -0.35% 0.29%
18-Jan-17 687.8 683.5 700.7 677 802.28K 1.16% -0.35%
17-Jan-17 679.9 690 692 677.55 461.53K -1.34% 1.16%
16-Jan-17 689.15 675 692.6 670.65 456.39K 2.19% -1.34%
13-Jan-17 674.4 666 679.65 662.5 505.20K 1.48% 2.19%
12-Jan-17 664.55 668.95 673.25 660.8 401.83K -0.45% 1.48%
11-Jan-17 667.55 656.15 669.8 655.55 488.08K 1.78% -0.45%
10-Jan-17 655.85 649.8 660.6 644 531.59K 1.25% 1.78%
9-Jan-17 647.75 640.2 649.75 638.2 239.56K 1.18% 1.25%
6-Jan-17 640.2 648.95 651.6 638 206.44K -1.08% 1.18%
5-Jan-17 647.2 646.9 654.6 645 233.45K 0.13% -1.08%
4-Jan-17 646.35 640.8 654.75 640.8 341.13K 0.37% 0.13%
3-Jan-17 643.95 649.8 649.8 636.3 246.38K -0.17% 0.37%
2-Jan-17 645.05 638.5 650.55 638.5 321.66K 1.03% -0.17%
30-Dec-16 638.5 641 646.45 634 334.94K 0.14% 1.03%
29-Dec-16 637.6 639.7 640.65 629.3 530.21K 0.83% 0.14%
28-Dec-16 632.35 630.4 642.95 627 696.75K 0.70% 0.83%
27-Dec-16 627.95 607 630.4 604.3 391.62K 3.03% 0.70%
26-Dec-16 609.5 621.6 624.75 601.2 498.50K -1.78% 3.03%
23-Dec-16 620.55 615 626.9 608.65 371.78K 1.01% -1.78%
22-Dec-16 614.35 616.1 622.75 608.35 154.03K -1.33% 1.01%
21-Dec-16 622.65 625.4 628.4 621 149.62K 0.31% -1.33%
20-Dec-16 620.75 628.8 636.5 617.7 388.11K -1.16% 0.31%
19-Dec-16 628.05 626.8 634.9 620.2 402.14K 0.32% -1.16%
16-Dec-16 626.05 628 630 619.55 209.68K -0.22% 0.32%
15-Dec-16 627.4 610 630 608.75 507.93K 2.05% -0.22%
14-Dec-16 614.8 629 630.8 612.1 395.62K -1.86% 2.05%
13-Dec-16 626.45 627.95 638 621.8 680.39K 0.63% -1.86%
12-Dec-16 622.5 617.1 634.9 609.1 984.32K -0.46% 0.63%
9-Dec-16 625.35 599.8 629.8 595 651.90K 5.23% -0.46%
8-Dec-16 594.25 589 597.2 589 196.43K 1.10% 5.23%
7-Dec-16 587.8 595.85 595.85 581.55 138.83K -0.27% 1.10%
6-Dec-16 589.4 587 596.4 582.65 182.07K 1.39% -0.27%
5-Dec-16 581.3 578 585 569.1 137.31K 0.57% 1.39%
2-Dec-16 578 590 596.4 574.75 382.52K -2.87% 0.57%
1-Dec-16 595.05 586.35 603.9 585.2 671.54K 1.49% -2.87%
### 586.3 586 590.9 583.1 150.40K 0.33% 1.49%
### 584.4 583.55 592.85 581.05 213.67K -0.03% 0.33%
### 584.6 581 589 572.3 238.72K 1.74% -0.03%
### 574.6 573.9 578.9 568 144.64K 1.09% 1.74%
### 568.4 569 582 555.25 832.76K -0.06% 1.09%
### 568.75 579 582 565.4 408.22K -1.07% -0.06%
### 574.9 578.55 586.85 564.1 374.14K -0.59% -1.07%
### 578.3 595 603.7 573.65 698.65K -2.81% -0.59%
### 595 598 604.9 590.05 327.30K 0.25% -2.81%
### 593.5 582.25 598.2 579 253.60K 0.88% 0.25%
### 588.35 584.5 595.95 578.2 435.59K 1.37% 0.88%
### 580.4 594.15 596.1 567 332.81K -2.20% 1.37%
### 593.45 608.4 621.7 588 1.13M -0.20% -2.20%
### 594.65 591.1 598.55 581.4 263.98K 1.77% -0.20%
9-Nov-16 584.3 536 592 533 415.59K -1.29% 1.77%
8-Nov-16 591.95 595 601 581.55 500.24K -0.74% -1.29%
7-Nov-16 596.35 590.5 599.9 587.05 333.67K 1.73% -0.74%
4-Nov-16 586.2 585 596.05 578.4 507.22K -1.25% 1.73%
3-Nov-16 593.6 625 628.3 570.2 3.15M -5.18% -1.25%
2-Nov-16 626.05 628 632.35 615.15 278.27K -0.41% -5.18%
1-Nov-16 628.6 634 634.3 625.05 323.03K 0.27% -0.41%
30-Oct-16 626.9 632 632 625 36.45K -0.25% 0.27%
28-Oct-16 628.45 612 631.4 610 368.22K 2.35% -0.25%
27-Oct-16 614.05 599 618 592 497.29K 1.97% 2.35%
26-Oct-16 602.2 617.55 617.95 597.4 235.74K -2.45% 1.97%
25-Oct-16 617.3 618 621.55 609.05 110.86K 0.34% -2.45%
24-Oct-16 615.2 619.9 620.4 610.25 154.10K -0.18% 0.34%
21-Oct-16 616.3 614 618.9 607.75 150.06K 0.51% -0.18%
20-Oct-16 613.2 618 622 608 299.15K 0.00% 0.51%
19-Oct-16 613.2 604.5 616.9 603.15 233.94K 1.50% 0.00%
18-Oct-16 604.15 598 606.25 596.5 269.72K 1.57% 1.50%
17-Oct-16 594.8 602.7 604.5 591.25 430.63K -1.30% 1.57%
14-Oct-16 602.65 599.5 606.75 590.3 679.99K 0.32% -1.30%
13-Oct-16 600.75 624.1 624.95 596 573.81K -4.06% 0.32%
10-Oct-16 626.2 629.35 641.75 623.8 306.01K -0.50% -4.06%
7-Oct-16 629.35 623.65 634.5 619.85 259.47K 0.91% -0.50%
6-Oct-16 623.65 614 628.8 609.05 465.96K 1.57% 0.91%
5-Oct-16 614 633 635.45 609.4 542.23K -2.91% 1.57%
4-Oct-16 632.4 627 638 625 384.44K 1.25% -2.91%
3-Oct-16 624.6 611 630.2 611 370.57K 2.27% 1.25%
### 610.75 601.05 614.6 600 254.61K 0.21% 2.27%
### 609.5 624.7 631.95 604.2 545.58K -2.01% 0.21%
### 622 618.7 626.85 607 771.24K 0.79% -2.01%
### 617.15 645 648.9 614 437.59K -3.73% 0.79%
### 641.05 650 650 639.55 169.75K -0.69% -3.73%
### 645.5 641.35 651.6 641.35 214.37K 0.23% -0.69%
### 644 654 654 639.7 184.73K 0.10% 0.23%
### 643.35 638.1 651 636.7 280.63K 0.25% 0.10%
### 641.75 644.05 650.75 639 146.68K -1.09% 0.25%
### 648.8 654.7 660.4 646.35 148.59K -0.67% -1.09%
### 653.2 657 663.8 649.3 281.96K 0.76% -0.67%
### 648.3 658 673.55 645 647.83K -0.80% 0.76%
### 653.55 638 658 636.6 831.28K 2.54% -0.80%
### 637.35 631 648 624.35 374.86K -0.78% 2.54%
9-Sep-16 642.35 671.2 681.4 633.65 513.94K -4.18% -0.78%
8-Sep-16 670.4 670 672.75 663.5 182.46K -0.36% -4.18%
7-Sep-16 672.8 672.3 681.5 670.1 301.37K 0.19% -0.36%
6-Sep-16 671.5 674.45 678.95 667.4 257.98K -0.44% 0.19%
2-Sep-16 674.45 664.9 676.9 663.5 447.10K 2.03% -0.44%
1-Sep-16 661.05 670 683 658 687.97K -0.83% 2.03%
### 666.6 655.1 669.95 654.05 401.24K 1.76% -0.83%
### 655.1 653 659.5 651 158.58K 0.49% 1.76%
### 651.9 653.4 655 646 80.46K -0.06% 0.49%
### 652.3 662.1 664.95 648.85 153.91K -0.90% -0.06%
### 658.2 651.3 660 648.5 291.97K 1.18% -0.90%
### 650.5 653 654.15 646.75 136.21K -0.14% 1.18%
### 651.4 654.3 658.9 648 190.92K -0.44% -0.14%
### 654.3 660 660 646.05 158.97K -0.87% -0.44%
### 660.05 655.5 663.9 652.5 126.34K 0.69% -0.87%
### 655.5 653.5 658.3 649 132.67K 0.54% 0.69%
### 652 654.65 656.7 645.2 240.97K 0.13% 0.54%
### 651.15 640.4 654.9 640.4 372.83K 1.80% 0.13%
### 639.65 630.9 644 630.8 341.23K 1.58% 1.80%
### 629.7 627 635.75 620.8 318.04K 0.50% 1.58%
### 626.55 628 636.85 620.55 263.57K -0.32% 0.50%
9-Aug-16 628.55 627 639 621.95 567.98K 0.18% -0.32%
8-Aug-16 627.4 618.05 629.5 615 349.53K 1.64% 0.18%
5-Aug-16 617.3 610 620.85 610 206.58K 1.21% 1.64%
4-Aug-16 609.95 601.2 616.4 594 348.88K 1.77% 1.21%
3-Aug-16 599.35 605.25 610 595 162.10K -1.00% 1.77%
2-Aug-16 605.4 611.05 617.1 602.1 129.91K -0.92% -1.00%
1-Aug-16 611.05 619 624.95 607.55 179.81K -0.58% -0.92%
29-Jul-16 614.6 630.5 632 610.3 240.76K -2.21% -0.58%
28-Jul-16 628.5 609.9 630.55 606.3 668.68K 3.08% -2.21%
27-Jul-16 609.7 610 618.75 604.35 409.16K -0.28% 3.08%
26-Jul-16 611.4 619 634.5 607.2 619.90K -0.80% -0.28%
25-Jul-16 616.3 605.1 620 599 305.43K 1.92% -0.80%
22-Jul-16 604.7 595.9 611.75 586 389.05K 1.66% 1.92%
21-Jul-16 594.8 604.2 608 592 295.86K -1.60% 1.66%
20-Jul-16 604.5 612.2 612.2 602.25 233.21K -0.62% -1.60%
19-Jul-16 608.3 604.95 616 602.1 496.42K 1.18% -0.62%
18-Jul-16 601.2 584.65 610 584 439.98K 2.83% 1.18%
15-Jul-16 584.65 598 600.85 583 258.85K -2.05% 2.83%
14-Jul-16 596.9 598 602.85 590.15 146.41K -0.33% -2.05%
13-Jul-16 598.85 607.85 608.95 593.4 358.36K -0.86% -0.33%
12-Jul-16 604.05 609 614.7 601.1 287.07K -0.60% -0.86%
11-Jul-16 607.7 612.35 616.9 605.75 315.80K -0.27% -0.60%
8-Jul-16 609.35 615.8 619.45 604.3 347.54K -0.31% -0.27%
7-Jul-16 611.25 609.9 616 606 338.41K 1.12% -0.31%
5-Jul-16 604.5 615.1 619.4 602.05 191.57K -1.95% 1.12%
4-Jul-16 616.5 599.1 619.1 597.2 384.14K 3.02% -1.95%
1-Jul-16 598.4 598.3 605.85 595 493.64K 0.26% 3.02%
30-Jun-16 596.85 586 600 585 647.77K 2.03% 0.26%
29-Jun-16 585 587 588.95 580.5 283.69K 0.08% 2.03%
28-Jun-16 584.55 575 587.3 573.05 299.27K 0.81% 0.08%
27-Jun-16 579.85 570 581.5 570 506.27K 0.70% 0.81%
24-Jun-16 575.8 557.55 578.9 547.45 446.03K 1.09% 0.70%
23-Jun-16 569.6 574 577 567.4 164.08K -1.08% 1.09%
22-Jun-16 575.8 588.7 592.25 572.05 693.91K -0.87% -1.08%
21-Jun-16 580.85 577.9 583.8 566.55 395.33K 0.63% -0.87%
20-Jun-16 577.2 580 580.4 575 154.12K -0.67% 0.63%
17-Jun-16 581.1 583.95 586.7 576.55 237.01K 0.43% -0.67%
16-Jun-16 578.6 582.75 587.95 572.65 593.50K 0.17% 0.43%
15-Jun-16 577.6 554.05 582.5 553.75 594.39K 4.45% 0.17%
14-Jun-16 553 555.6 557.9 551 293.94K 0.12% 4.45%
13-Jun-16 552.35 561.25 564.2 548.45 317.06K -2.25% 0.12%
10-Jun-16 565.05 556.65 566.25 556.65 416.62K 1.57% -2.25%
9-Jun-16 556.3 556.9 563.9 554.95 148.05K 0.02% 1.57%
8-Jun-16 556.2 555.1 559.3 549.5 369.22K 0.28% 0.02%
7-Jun-16 554.65 562.7 566 550.1 448.70K -1.18% 0.28%
6-Jun-16 561.3 549.4 564.8 549 580.49K 2.35% -1.18%
3-Jun-16 548.4 538.6 558.8 538.6 622.82K 1.92% 2.35%
2-Jun-16 538.05 543 543 530.8 421.51K -0.81% 1.92%
1-Jun-16 542.45 545 548.85 539.2 240.23K -0.38% -0.81%
### 544.5 553.25 559.2 542.95 462.57K -2.18% -0.38%
### 556.65 563.7 563.7 552.35 189.52K -1.01% -2.18%
### 562.35 559 567 555.45 279.92K 0.59% -1.01%
### 559.05 559 563.5 555.2 459.48K 0.00% 0.59%
### 559.05 564.15 568 553.75 506.45K -0.26% 0.00%
### 560.5 569.95 577 558 423.47K -1.29% -0.26%
### 567.8 562.4 571.95 546.75 384.22K 2.28% -1.29%
### 555.15 557 561 549 525.56K 0.59% 2.28%
### 551.9 547.7 554.5 534.5 1.33M 1.00% 0.59%
### 546.45 536.95 555 535.2 718.59K 1.54% 1.00%
### 538.15 540.1 543 535.25 310.28K 0.76% 1.54%
### 534.1 538 543.55 532.3 142.35K -1.49% 0.76%
### 542.2 535 545 532.8 306.16K 1.25% -1.49%
### 535.5 535 540.55 528.15 302.31K 0.59% 1.25%
### 532.35 529.8 539.9 524.3 304.71K -0.23% 0.59%
### 533.6 539.75 546.7 531.8 213.43K -0.89% -0.23%
9-May-16 538.4 546.95 548.7 534.75 317.05K -0.74% -0.89%
6-May-16 542.4 524 544.6 519.5 366.54K 3.47% -0.74%
5-May-16 524.2 533.9 533.95 520 240.08K -1.19% 3.47%
4-May-16 530.5 535 542 528.35 191.26K -0.90% -1.19%
3-May-16 535.3 538.5 551 532.5 212.09K -1.25% -0.90%
2-May-16 542.1 534.1 546.8 533 293.98K 0.67% -1.25%
29-Apr-16 538.5 530 540.5 526.25 334.15K 0.72% 0.67%
28-Apr-16 534.65 553.3 557 528.75 936.69K -3.37% 0.72%
27-Apr-16 553.3 548.8 556.25 542.05 386.96K 1.09% -3.37%
26-Apr-16 547.35 546.7 550.85 538.9 306.46K -0.06% 1.09%
25-Apr-16 547.7 542.9 551.5 535 675.63K 2.28% -0.06%
22-Apr-16 535.5 517.7 538 515.8 448.86K 3.16% 2.28%
21-Apr-16 519.1 526.6 531.8 517.15 311.96K -1.30% 3.16%
20-Apr-16 525.95 507 536 505.3 1.02M 3.97% -1.30%
18-Apr-16 505.85 495 510.95 493 390.26K 1.55% 3.97%
13-Apr-16 498.15 495 505 495 486.76K 1.43% 1.55%
12-Apr-16 491.15 477 498.4 475.5 629.78K 3.20% 1.43%
11-Apr-16 475.9 476.95 479.3 471.5 163.04K 0.62% 3.20%
8-Apr-16 472.95 476.65 476.65 470 102.37K 0.28% 0.62%
7-Apr-16 471.65 472 477.8 468.5 377.14K 0.03% 0.28%
6-Apr-16 471.5 474.9 475.3 467.55 106.04K -0.17% 0.03%
5-Apr-16 472.3 474.4 481.8 471.05 421.57K -0.50% -0.17%
4-Apr-16 474.65 473.5 482 472.7 389.58K 0.15% -0.50%
1-Apr-16 473.95 471.45 477.2 466.35 214.03K 0.26% 0.15%
### 472.7 475 477 468.05 624.72K 0.51% 0.26%
### 470.3 460.1 471.95 460.1 204.76K 2.28% 0.51%
### 459.8 465.9 465.9 454.5 394.39K -0.57% 2.28%
### 462.45 474.5 476.25 461.05 316.44K -2.14% -0.57%
### 472.55 482.95 486 471 351.29K -1.57% -2.14%
### 480.1 475 482 474.15 339.03K 1.01% -1.57%
### 475.3 474.5 482.7 470.1 265.64K 0.24% 1.01%
### 474.15 463.5 476.8 462.95 263.37K 2.30% 0.24%
### 463.5 475.9 475.9 459.55 256.03K -3.00% 2.30%
### 477.85 481 485.85 468.05 543.44K -0.41% -3.00%
### 479.8 464.5 483.5 462.8 546.60K 3.24% -0.41%
### 464.75 463 468.9 455.8 288.68K 0.74% 3.24%
### 461.35 469 473.65 457.45 426.34K -1.57% 0.74%
### 468.7 478 481.5 467 236.69K -1.62% -1.57%
9-Mar-16 476.4 467.75 478 462 291.52K 1.78% -1.62%
8-Mar-16 468.05 458.55 474.75 458 343.84K 2.07% 1.78%
4-Mar-16 458.55 462.9 464.95 455.6 198.74K -0.30% -2.03%
3-Mar-16 459.95 461.15 469 453 391.53K -0.10% 0.31%
2-Mar-16 460.4 454 465.35 453.95 469.31K 2.01% 0.10%
1-Mar-16 451.35 442 453 438 307.53K 3.24% -1.97%
29-Feb-16 437.2 434.25 444 425.4 450.54K 0.56% -3.14%
26-Feb-16 434.75 431.35 444.2 421.3 493.28K 0.88% -0.56%
25-Feb-16 430.95 440 441 428.4 443.19K -1.76% -0.87%
24-Feb-16 438.65 445.95 445.95 432.1 399.34K -1.73% 1.79%
23-Feb-16 446.35 449.8 453.1 441.4 418.96K -0.25% 1.76%
22-Feb-16 447.45 439 450.4 432.05 323.54K 3.24% 0.25%
19-Feb-16 433.4 427.95 436.65 422.4 300.86K 0.87% -3.14%
18-Feb-16 429.65 438 442.65 422.6 589.66K -0.57% -0.87%
17-Feb-16 432.1 424 434.05 408.75 439.81K 1.75% 0.57%
16-Feb-16 424.65 433.9 438 422.05 734.56K -1.67% -1.72%
15-Feb-16 431.85 421.8 434.5 420 365.55K 3.66% 1.70%
12-Feb-16 416.6 419.25 427.2 404.55 520.58K -0.26% -3.53%
11-Feb-16 417.7 438.5 444.8 412 481.39K -4.99% 0.26%
10-Feb-16 439.65 423 442 412.5 1.05M 1.72% 5.25%
9-Feb-16 432.2 447 450.5 427.5 563.66K -3.40% -1.69%
8-Feb-16 447.4 452 458.2 445.45 614.07K -0.53% 3.52%
Ex- Dividend Date

Announcement Date
Date Price Open High Low Vol. Change %
8-Mar-17 15,900.00 15,808.25 15,980.00 15,808.25 14.05K 0.58%
7-Mar-17 15,808.80 15,955.00 16,119.05 15,727.55 5.26K -1.82% 0.58%
6-Mar-17 16,101.25 16,123.00 16,298.00 16,000.00 9.35K 0.71% -1.82%
3-Mar-17 15,988.35 15,998.85 16,087.20 15,800.20 6.67K 0.88% 0.71%
2-Mar-17 15,848.60 16,200.00 16,390.00 15,790.00 8.29K -1.72% 0.88%
1-Mar-17 16,126.30 16,320.00 16,521.50 16,010.00 5.19K 0.09% -1.72%
28-Feb-17 16,111.25 16,430.00 16,497.70 15,809.30 24.83K -0.97% 0.09%
27-Feb-17 16,269.10 16,390.20 16,718.10 16,101.00 8.53K -0.74% -0.97%
23-Feb-17 16,390.30 16,185.00 16,544.00 16,081.60 22.41K 1.57% -0.74%
22-Feb-17 16,137.25 15,730.25 16,199.70 15,652.95 7.24K 2.48% 1.57%
21-Feb-17 15,746.90 15,672.30 15,800.95 15,472.50 24.15K 1.45% 2.48%
20-Feb-17 15,521.60 15,283.80 15,675.00 15,283.80 17.84K 1.16% 1.45%
17-Feb-17 15,343.20 15,500.00 15,520.00 15,200.10 9.17K -0.39% 1.16%
16-Feb-17 15,402.65 15,326.00 15,550.00 15,211.05 7.67K -0.10% -0.39%
15-Feb-17 15,418.50 15,250.00 15,599.90 15,010.00 9.19K 1.43% -0.10%
14-Feb-17 15,201.70 15,900.00 15,901.10 14,930.25 49.26K -4.25% 1.43%
13-Feb-17 15,876.95 16,001.00 16,124.95 15,790.00 5.29K -0.96% -4.25%
10-Feb-17 16,030.50 16,097.00 16,097.95 15,890.00 4.84K 0.13% -0.96%
9-Feb-17 16,009.40 15,899.20 16,105.95 15,752.15 9.01K 0.77% 0.13%
8-Feb-17 15,887.35 15,872.00 15,979.95 15,790.00 12.95K -0.35% 0.77%
7-Feb-17 15,943.80 15,850.05 15,971.85 15,740.00 66.28K -0.30% -0.35%
6-Feb-17 15,992.55 15,910.00 16,072.25 15,910.00 7.08K 0.28% -0.30%
3-Feb-17 15,947.34 15,651.85 16,098.94 15,552.82 13.56K 1.90% 0.28%
2-Feb-17 15,649.51 15,860.54 15,860.54 15,522.66 13.51K -1.19% 1.90%
1-Feb-17 15,838.33 15,502.78 16,010.60 15,460.50 16.39K 3.12% -1.19%
31-Jan-17 15,359.78 15,746.25 15,812.79 15,274.21 28.34K -1.72% 3.12%
30-Jan-17 15,628.19 15,800.91 15,979.79 15,472.37 9.15K -1.17% -1.72%
27-Jan-17 15,813.18 15,701.53 15,900.29 15,701.49 16.68K 0.75% -1.17%
25-Jan-17 15,694.78 15,472.97 15,875.25 15,472.97 13.61K 0.61% 0.75%
24-Jan-17 15,600.37 15,056.58 15,651.85 15,025.57 18.90K 2.84% 0.61%
23-Jan-17 15,169.65 15,450.00 15,589.95 15,017.00 13.37K -2.12% 2.84%
20-Jan-17 15,497.80 15,491.40 16,025.55 15,255.35 22.65K -0.96% -2.12%
19-Jan-17 15,647.90 15,524.00 15,742.95 15,456.10 17.05K 1.37% -0.96%
18-Jan-17 15,435.90 15,000.00 15,537.75 14,980.00 11.00K 3.14% 1.37%
17-Jan-17 14,966.60 14,791.15 15,051.15 14,650.05 8.46K 1.43% 3.14%
16-Jan-17 14,756.05 15,097.70 15,097.70 14,664.35 9.22K -1.34% 1.43%
13-Jan-17 14,956.75 14,999.00 15,100.00 14,753.00 6.31K 0.17% -1.34%
12-Jan-17 14,931.45 15,125.00 15,327.25 14,679.00 15.25K -0.47% 0.17%
11-Jan-17 15,002.05 14,450.95 15,200.05 14,334.90 16.79K 3.93% -0.47%
10-Jan-17 14,435.45 14,481.00 14,499.00 14,302.00 7.66K 0.32% 3.93%
9-Jan-17 14,388.85 14,350.00 14,480.00 14,255.00 6.06K 0.63% 0.32%
6-Jan-17 14,298.50 14,219.90 14,440.00 14,120.05 10.39K 1.00% 0.63%
5-Jan-17 14,156.90 14,299.00 14,325.00 14,001.00 8.61K 0.24% 1.00%
4-Jan-17 14,122.60 14,211.10 14,360.00 13,930.05 86.88K -0.04% 0.24%
3-Jan-17 14,128.55 14,517.60 14,517.60 14,051.00 14.85K -2.68% -0.04%
2-Jan-17 14,517.60 14,700.00 14,875.10 14,364.60 5.38K -1.46% -2.68%
30-Dec-16 14,733.40 13,800.00 15,180.00 13,696.00 22.86K 6.34% -1.46%
29-Dec-16 13,854.45 13,757.10 13,999.00 13,572.00 16.01K 0.85% 6.34%
28-Dec-16 13,737.10 13,650.00 13,929.95 13,330.00 15.37K 1.55% 0.85%
27-Dec-16 13,527.90 13,415.20 13,590.00 13,233.05 7.24K 0.99% 1.55%
26-Dec-16 13,395.20 13,537.40 13,537.40 13,310.00 3.02K -1.71% 0.99%
23-Dec-16 13,628.45 13,569.80 13,768.00 13,140.30 33.89K 1.17% -1.71%
22-Dec-16 13,471.05 14,117.90 14,124.60 13,351.00 12.46K -4.45% 1.17%
21-Dec-16 14,097.80 14,149.90 14,254.95 13,940.00 8.93K 0.62% -4.45%
20-Dec-16 14,011.25 14,010.00 14,163.05 13,670.00 10.63K -0.34% 0.62%
19-Dec-16 14,059.15 14,132.80 14,227.60 13,920.00 9.99K -0.38% -0.34%
16-Dec-16 14,112.80 14,800.00 14,827.25 13,880.00 21.20K -4.06% -0.38%
15-Dec-16 14,709.45 14,604.10 14,925.05 14,455.15 8.09K -0.43% -4.06%
14-Dec-16 14,773.20 14,919.75 14,927.15 14,555.15 6.10K -0.40% -0.43%
13-Dec-16 14,832.55 14,650.00 15,100.00 14,340.95 16.10K 0.54% -0.40%
12-Dec-16 14,752.65 15,247.70 15,349.95 14,655.00 18.49K -3.12% 0.54%
9-Dec-16 15,227.70 15,400.00 15,500.00 15,002.10 13.23K -1.09% -3.12%
8-Dec-16 15,395.35 15,340.00 15,500.00 15,200.00 11.35K 1.29% -1.09%
7-Dec-16 15,198.85 15,550.00 15,599.95 15,130.00 24.92K -1.98% 1.29%
6-Dec-16 15,506.30 15,170.00 15,627.30 15,112.05 16.95K 2.65% -1.98%
5-Dec-16 15,105.30 14,912.65 15,500.00 14,904.80 11.41K 0.28% 2.65%
2-Dec-16 15,063.30 14,970.00 15,187.95 14,702.00 10.31K 0.49% 0.28%
1-Dec-16 14,990.30 15,555.00 15,680.00 14,652.30 15.53K -3.73% 0.49%
30-Nov-16 15,571.60 15,600.00 15,782.00 15,414.90 21.13K -0.14% -3.73%
29-Nov-16 15,593.55 15,639.00 15,980.00 15,450.10 18.88K 0.94% -0.14%
28-Nov-16 15,448.15 15,477.60 15,532.75 15,200.00 8.57K 0.04% 0.94%
25-Nov-16 15,442.40 14,977.60 15,500.00 14,899.95 13.14K 3.16% 0.04%
24-Nov-16 14,969.15 15,155.00 15,249.50 14,550.00 24.99K -0.28% 3.16%
23-Nov-16 15,010.50 14,939.00 15,230.00 14,850.00 24.63K 0.58% -0.28%
22-Nov-16 14,923.95 14,285.00 15,095.00 14,252.65 20.60K 3.68% 0.58%
21-Nov-16 14,394.85 14,143.25 14,640.00 13,960.00 17.35K 1.88% 3.68%
18-Nov-16 14,129.00 13,636.55 14,675.00 13,010.00 41.77K 4.65% 1.88%
17-Nov-16 13,501.55 13,652.90 14,069.00 13,148.20 42.06K -3.09% 4.65%
16-Nov-16 13,931.50 14,439.90 14,439.90 13,400.00 30.66K -2.35% -3.09%
15-Nov-16 14,267.45 15,269.35 15,400.00 13,628.75 29.76K -6.56% -2.35%
11-Nov-16 15,269.35 15,695.00 16,449.95 14,299.75 21.61K -3.07% -6.56%
10-Nov-16 15,753.10 16,724.90 16,850.10 15,511.00 12.34K -3.67% -3.07%
9-Nov-16 16,352.60 15,165.00 16,700.00 15,165.00 30.27K -3.60% -3.67%
8-Nov-16 16,963.10 16,430.00 17,090.00 16,430.00 17.58K 3.43% -3.60%
7-Nov-16 16,400.90 17,089.00 17,248.80 15,920.00 45.26K -2.53% 3.43%
4-Nov-16 16,826.90 16,189.85 16,998.00 15,885.80 18.22K 4.37% -2.53%
3-Nov-16 16,122.15 16,475.00 16,600.00 15,951.00 10.31K -2.09% 4.37%
2-Nov-16 16,465.80 16,647.05 16,866.00 16,320.00 4.15K -2.08% -2.09%
1-Nov-16 16,815.25 16,900.10 17,300.00 16,506.00 9.12K -0.38% -2.08%
30-Oct-16 16,880.00 16,890.00 16,990.00 16,850.05 0.52K 0.96% -0.38%
28-Oct-16 16,719.25 16,600.05 16,972.30 16,509.85 8.80K 0.00% 0.96%
27-Oct-16 16,719.10 16,927.30 16,927.30 16,509.60 23.01K -0.76% 0.00%
26-Oct-16 16,846.55 17,237.00 17,430.05 16,754.05 8.99K -2.27% -0.76%
25-Oct-16 17,237.45 17,217.60 17,349.95 17,180.00 4.86K -0.13% -2.27%
24-Oct-16 17,259.65 17,231.00 17,344.00 17,151.05 3.55K 0.16% -0.13%
21-Oct-16 17,231.85 17,498.95 17,500.00 17,200.00 5.12K -0.63% 0.16%
20-Oct-16 17,340.70 17,400.00 17,507.65 17,161.00 5.36K 0.31% -0.63%
19-Oct-16 17,287.05 17,482.05 17,614.45 17,181.80 7.79K -1.68% 0.31%
18-Oct-16 17,581.70 17,590.00 17,710.00 17,219.00 30.74K 0.73% -1.68%
17-Oct-16 17,454.80 17,248.00 17,560.00 17,073.25 40.20K 1.99% 0.73%
14-Oct-16 17,114.65 17,358.25 17,545.20 17,022.00 3.69K -2.12% 1.99%
13-Oct-16 17,484.45 17,537.60 17,800.00 17,300.10 22.61K -0.63% -2.12%
10-Oct-16 17,595.70 17,650.00 17,700.00 17,450.10 4.07K -0.24% -0.63%
7-Oct-16 17,637.65 17,589.90 17,750.95 17,465.85 3.34K 0.44% -0.24%
6-Oct-16 17,559.60 17,863.30 17,980.05 17,510.00 4.61K -1.17% 0.44%
5-Oct-16 17,767.60 17,800.00 18,179.95 17,601.60 12.50K 0.30% -1.17%
4-Oct-16 17,715.15 17,900.00 17,900.00 17,549.05 7.30K -0.99% 0.30%
3-Oct-16 17,892.90 17,042.70 18,490.00 16,927.60 17.48K 4.99% -0.99%
30-Sep-16 17,042.70 16,988.00 17,274.65 16,700.00 11.76K 0.32% 4.99%
29-Sep-16 16,988.90 16,825.00 17,120.45 15,801.00 12.51K 0.98% 0.32%
28-Sep-16 16,824.20 16,939.95 17,000.00 16,725.00 11.33K 0.14% 0.98%
27-Sep-16 16,800.60 17,019.80 17,183.75 16,635.00 16.85K -1.26% 0.14%
26-Sep-16 17,014.30 17,030.00 17,300.00 16,601.00 19.85K 0.32% -1.26%
23-Sep-16 16,960.80 17,300.00 17,420.00 16,840.00 13.21K -0.50% 0.32%
22-Sep-16 17,046.05 16,696.55 17,185.75 16,696.55 6.23K 2.16% -0.50%
21-Sep-16 16,685.30 16,751.00 16,941.60 16,565.40 23.25K -0.74% 2.16%
20-Sep-16 16,810.25 16,831.60 17,098.95 16,710.00 11.58K 0.62% -0.74%
19-Sep-16 16,706.30 16,800.00 16,888.00 16,639.05 10.87K -0.09% 0.62%
16-Sep-16 16,721.05 16,826.95 16,982.30 16,700.00 13.60K 0.25% -0.09%
15-Sep-16 16,679.65 16,930.00 16,930.15 16,560.00 9.60K -1.11% 0.25%
14-Sep-16 16,866.25 16,816.00 17,519.25 16,761.00 13.53K -0.26% -1.11%
12-Sep-16 16,910.75 17,340.00 17,340.00 16,751.80 23.38K -2.49% -0.26%
9-Sep-16 17,342.90 17,695.70 17,725.00 17,227.45 12.99K -1.97% -2.49%
8-Sep-16 17,691.25 17,601.00 17,799.65 17,601.00 5.12K -0.18% -1.97%
7-Sep-16 17,723.55 18,030.00 18,030.70 17,673.00 4.90K -1.46% -0.18%
6-Sep-16 17,986.10 17,399.95 18,099.00 17,317.00 36.66K 4.38% -1.46%
2-Sep-16 17,231.15 17,100.10 17,363.20 17,100.10 4.93K -0.12% 4.38%
1-Sep-16 17,252.25 16,900.00 17,469.00 16,851.00 26.08K 0.45% -0.12%
31-Aug-16 17,174.80 17,130.00 17,240.00 16,750.05 39.01K 0.68% 0.45%
30-Aug-16 17,058.60 17,090.00 17,180.00 16,700.15 14.15K 0.73% 0.68%
29-Aug-16 16,934.75 17,000.00 17,092.00 16,851.00 3.18K -0.99% 0.73%
26-Aug-16 17,103.65 17,060.20 17,285.00 16,825.00 10.90K 0.30% -0.99%
25-Aug-16 17,053.05 17,053.30 17,250.05 16,802.10 17.05K 0.20% 0.30%
24-Aug-16 17,018.70 16,780.00 17,068.60 16,700.05 11.15K 1.43% 0.20%
23-Aug-16 16,779.20 17,000.00 17,000.00 16,650.15 4.85K -1.80% 1.43%
22-Aug-16 17,086.15 17,000.05 17,139.65 16,750.00 13.20K 0.56% -1.80%
19-Aug-16 16,990.50 17,062.00 17,190.00 16,905.65 5.94K -0.38% 0.56%
18-Aug-16 17,055.80 17,145.00 17,270.55 16,950.00 10.76K -0.53% -0.38%
17-Aug-16 17,147.10 17,165.00 17,270.20 16,937.20 8.83K -1.11% -0.53%
16-Aug-16 17,339.85 17,010.00 17,420.00 16,900.00 14.97K 2.01% -1.11%
12-Aug-16 16,998.50 16,899.95 17,650.00 16,822.00 34.90K 1.72% 2.01%
11-Aug-16 16,710.90 16,500.00 17,012.20 16,013.00 14.65K 1.27% 1.72%
10-Aug-16 16,500.90 17,240.00 17,240.00 16,421.00 9.72K -3.70% 1.27%
9-Aug-16 17,135.45 16,920.00 17,232.00 16,839.45 8.92K 1.59% -3.70%
8-Aug-16 16,867.40 16,775.45 16,948.05 16,651.05 6.74K 1.12% 1.59%
5-Aug-16 16,681.10 16,643.70 16,865.05 16,600.00 10.65K 0.22% 1.12%
4-Aug-16 16,643.70 16,904.95 17,000.05 16,550.00 5.85K -0.81% 0.22%
3-Aug-16 16,780.35 17,199.00 17,234.95 16,650.00 6.99K -1.78% -0.81%
2-Aug-16 17,084.05 16,290.00 17,200.05 16,125.00 21.54K 4.89% -1.78%
1-Aug-16 16,287.35 16,111.00 16,339.20 16,050.00 6.25K 1.10% 4.89%
29-Jul-16 16,110.25 16,299.00 16,332.00 16,025.00 8.25K -1.09% 1.10%
28-Jul-16 16,287.60 15,988.25 16,370.00 15,900.00 48.04K 1.87% -1.09%
27-Jul-16 15,988.25 16,172.30 16,211.65 15,877.60 3.23K 0.00% 1.87%
26-Jul-16 15,988.60 16,130.00 16,200.00 15,880.00 4.63K -0.54% 0.00%
25-Jul-16 16,074.85 16,177.60 16,400.00 15,980.00 18.68K -1.42% -0.54%
22-Jul-16 16,305.80 16,443.95 16,499.00 16,267.15 2.22K -0.76% -1.42%
21-Jul-16 16,431.25 16,388.00 16,490.00 16,202.40 4.02K 1.04% -0.76%
20-Jul-16 16,261.60 16,077.60 16,439.95 16,077.60 6.06K 0.90% 1.04%
19-Jul-16 16,116.80 16,148.65 16,400.00 15,808.00 11.12K 0.68% 0.90%
18-Jul-16 16,007.35 15,853.95 16,292.00 15,670.00 6.19K 1.97% 0.68%
15-Jul-16 15,698.45 15,700.00 15,882.00 15,610.00 7.05K 0.14% 1.97%
14-Jul-16 15,675.90 15,517.25 15,950.10 15,517.10 15.21K 1.03% 0.14%
13-Jul-16 15,516.15 16,032.15 16,100.00 15,420.00 13.77K -3.22% 1.03%
12-Jul-16 16,032.15 15,966.15 16,282.85 15,851.40 10.88K 0.67% -3.22%
11-Jul-16 15,926.00 15,797.00 16,135.00 15,739.75 14.04K 1.77% 0.67%
8-Jul-16 15,648.50 15,500.00 15,800.00 15,200.00 9.64K 1.05% 1.77%
7-Jul-16 15,486.40 14,882.10 15,858.95 14,840.00 14.43K 4.06% 1.05%
5-Jul-16 14,882.10 14,727.25 14,999.00 14,550.00 5.45K 1.54% 4.06%
4-Jul-16 14,656.00 14,987.95 14,999.00 14,553.00 70.69K -1.42% 1.54%
1-Jul-16 14,867.70 14,555.00 14,950.00 14,555.00 42.29K 2.21% -1.42%
30-Jun-16 14,546.45 14,436.25 14,775.00 14,436.05 19.41K 0.73% 2.21%
29-Jun-16 14,440.55 14,260.00 14,494.00 14,260.00 6.91K 1.60% 0.73%
28-Jun-16 14,212.75 14,327.60 14,547.95 14,125.00 16.68K -1.57% 1.60%
27-Jun-16 14,438.90 13,980.00 14,500.00 13,980.00 5.74K 1.35% -1.57%
24-Jun-16 14,245.95 14,077.00 14,278.35 13,800.85 9.40K -1.36% 1.35%
23-Jun-16 14,442.10 14,200.00 14,525.00 13,928.65 18.74K 2.08% -1.36%
22-Jun-16 14,148.30 13,888.00 14,269.95 13,770.05 5.80K 2.01% 2.08%
21-Jun-16 13,869.80 13,769.90 13,960.00 13,609.50 4.54K 1.16% 2.01%
20-Jun-16 13,710.85 13,590.00 13,820.00 13,586.00 4.18K -0.09% 1.16%
17-Jun-16 13,722.75 13,645.00 13,784.10 13,600.05 13.42K 1.34% -0.09%
16-Jun-16 13,541.25 13,527.30 13,698.00 13,395.65 4.04K 0.64% 1.34%
15-Jun-16 13,455.55 13,623.00 13,623.00 13,395.00 15.89K -0.33% 0.64%
14-Jun-16 13,500.05 13,650.00 13,650.00 13,464.05 4.09K -0.30% -0.33%
13-Jun-16 13,540.80 13,400.10 13,725.00 13,020.00 5.25K -0.31% -0.30%
10-Jun-16 13,582.35 13,597.00 13,700.00 13,498.25 6.82K 0.87% -0.31%
9-Jun-16 13,464.80 13,910.00 14,094.20 13,356.00 13.29K -3.91% 0.87%
8-Jun-16 14,012.95 14,030.45 14,170.00 13,894.00 8.40K -0.01% -3.91%
7-Jun-16 14,014.65 13,902.55 14,136.30 13,803.20 12.52K 0.91% -0.01%
6-Jun-16 13,888.50 13,740.00 14,178.75 13,633.50 11.89K 2.03% 0.91%
3-Jun-16 13,611.60 13,763.90 13,980.00 13,566.55 7.90K -0.89% 2.03%
2-Jun-16 13,733.60 13,370.00 13,838.90 13,323.30 19.92K 3.11% -0.89%
1-Jun-16 13,318.80 13,299.00 13,435.00 13,200.05 6.20K 1.44% 3.11%
31-May-16 13,129.95 13,500.00 13,547.40 12,810.00 26.94K -2.03% 1.44%
30-May-16 13,401.35 13,142.00 13,450.00 13,140.00 8.88K 1.99% -2.03%
27-May-16 13,140.05 13,178.00 13,300.00 12,915.00 13.53K 1.49% 1.99%
26-May-16 12,946.65 13,300.00 13,649.00 12,810.80 22.12K -1.91% 1.49%
25-May-16 13,199.15 13,180.00 13,295.00 12,930.15 5.41K 1.73% -1.91%
24-May-16 12,974.30 13,440.00 13,440.00 12,905.00 13.71K -0.93% 1.73%
23-May-16 13,095.55 13,250.00 13,750.00 13,027.55 6.81K 0.68% -0.93%
20-May-16 13,007.05 13,490.30 13,735.00 12,900.00 5.88K -3.92% 0.68%
19-May-16 13,537.30 13,201.00 13,610.00 13,081.45 6.31K 2.67% -3.92%
18-May-16 13,185.25 12,949.10 13,489.00 12,600.00 12.68K 2.36% 2.67%
17-May-16 12,881.65 13,480.00 13,480.00 12,671.00 20.24K -3.44% 2.36%
16-May-16 13,341.15 13,680.00 13,680.00 13,201.30 5.81K -2.41% -3.44%
13-May-16 13,670.55 13,550.00 13,888.00 13,400.00 7.45K 1.50% -2.41%
12-May-16 13,468.95 13,400.00 13,670.00 13,286.90 8.20K 0.90% 1.50%
11-May-16 13,348.15 12,777.00 13,426.65 12,777.00 11.59K 3.43% 0.90%
10-May-16 12,906.10 12,971.50 12,990.00 12,690.00 11.60K 0.57% 3.43%
9-May-16 12,832.45 12,698.00 12,950.00 12,519.65 4.86K 1.68% 0.57%
6-May-16 12,620.20 12,328.40 12,699.00 12,328.10 9.31K 1.54% 1.68%
5-May-16 12,429.40 12,499.00 12,630.00 12,251.00 2.94K 0.11% 1.54%
4-May-16 12,415.90 12,326.20 12,500.00 12,216.80 14.45K -0.07% 0.11%
3-May-16 12,424.75 12,566.00 12,699.80 12,201.00 9.49K -1.09% -0.07%
2-May-16 12,562.15 12,577.60 12,795.00 12,500.00 1.81K -1.04% -1.09%
29-Apr-16 12,693.90 12,675.10 12,798.00 12,350.25 19.35K -0.83% -1.04%
28-Apr-16 12,799.60 12,708.15 12,889.95 12,577.20 12.39K 0.58% -0.83%
27-Apr-16 12,726.05 12,536.40 12,800.00 12,478.70 10.98K 1.51% 0.58%
26-Apr-16 12,537.30 12,550.00 12,728.70 12,450.00 5.19K -1.03% 1.51%
25-Apr-16 12,668.25 12,700.00 12,936.30 12,555.70 6.05K -0.42% -1.03%
22-Apr-16 12,721.60 12,950.00 12,950.00 12,651.05 2.56K -0.59% -0.42%
21-Apr-16 12,797.20 13,020.00 13,058.00 12,652.10 10.36K -1.56% -0.59%
20-Apr-16 13,000.30 13,100.00 13,171.85 12,731.00 10.19K 0.34% -1.56%
18-Apr-16 12,956.60 12,756.75 13,240.00 12,624.80 16.19K 1.57% 0.34%
13-Apr-16 12,756.75 12,599.95 12,900.00 12,431.00 10.09K 2.05% 1.57%
12-Apr-16 12,500.05 12,400.00 12,650.00 12,400.00 19.68K 0.11% 2.05%
11-Apr-16 12,485.85 12,201.05 12,500.00 12,201.05 4.53K 2.08% 0.11%
8-Apr-16 12,231.10 12,220.00 12,525.00 12,151.00 11.19K -0.76% 2.08%
7-Apr-16 12,324.60 12,408.50 12,475.00 12,250.00 2.71K -0.68% -0.76%
6-Apr-16 12,408.45 12,110.10 12,485.00 12,110.10 12.70K 2.15% -0.68%
5-Apr-16 12,147.10 12,280.05 12,484.90 12,005.05 4.28K -2.37% 2.15%
4-Apr-16 12,441.40 12,190.10 12,490.00 11,988.80 8.04K 1.54% -2.37%
1-Apr-16 12,252.45 12,296.30 12,400.00 12,012.10 15.42K -1.35% 1.54%
31-Mar-16 12,420.50 12,299.95 12,599.75 11,840.00 39.43K 1.83% -1.35%
30-Mar-16 12,197.25 12,310.00 12,647.95 12,175.50 13.58K 0.71% 1.83%
29-Mar-16 12,111.40 12,399.00 12,399.00 12,011.00 7.17K -1.01% 0.71%
28-Mar-16 12,235.40 12,600.00 12,794.85 12,111.00 7.31K -2.10% -1.01%
23-Mar-16 12,497.95 12,600.00 12,640.95 12,400.00 10.84K -1.05% -2.10%
22-Mar-16 12,630.80 12,748.75 12,800.00 11,970.00 22.18K 0.25% -1.05%
21-Mar-16 12,599.40 12,340.00 13,114.00 12,220.70 34.26K 2.74% 0.25%
18-Mar-16 12,262.80 11,705.00 13,165.10 11,681.70 56.98K 5.27% 2.74%
17-Mar-16 11,649.10 11,420.00 11,766.00 11,322.10 15.31K 1.38% 5.27%
16-Mar-16 11,490.45 11,353.40 11,520.00 11,160.05 33.05K 1.52% 1.38%
15-Mar-16 11,317.95 11,470.00 11,483.65 11,275.80 3.45K -2.03% 1.52%
14-Mar-16 11,551.95 11,100.00 11,595.00 11,001.05 14.31K 2.60% -2.03%
11-Mar-16 11,258.85 11,270.00 11,344.00 11,100.00 11.49K 1.13% 2.60%
10-Mar-16 11,133.15 11,240.00 11,350.00 11,050.00 4.13K -0.06% 1.13%
9-Mar-16 11,140.25 11,356.95 11,433.85 10,980.00 9.43K -1.91% -0.06%
8-Mar-16 11,357.05 11,249.85 11,600.00 10,851.00 32.87K 2.72% -1.91%
4-Mar-16 11,055.85 11,248.00 11,299.00 10,850.00 8.48K -1.19% -2.65%
3-Mar-16 11,189.00 11,088.65 11,350.00 10,565.05 15.03K 3.47% 1.20%
2-Mar-16 10,814.25 10,316.00 11,080.00 10,316.00 8.50K 3.92% -3.35%
1-Mar-16 10,406.50 10,079.40 10,490.00 10,079.40 17.32K 4.03% -3.77%
29-Feb-16 10,003.70 10,270.00 10,400.05 9,900.35 15.87K -3.25% -3.87%
26-Feb-16 10,339.35 10,616.00 10,616.00 10,300.00 3.02K -1.50% 3.36%
25-Feb-16 10,496.75 10,491.00 10,598.95 10,251.05 5.22K 0.00% 1.52%
24-Feb-16 10,496.80 10,440.00 10,540.60 10,405.00 7.18K 0.04% 0.00%
23-Feb-16 10,492.70 10,760.00 10,810.05 10,406.15 2.53K -2.85% -0.04%
22-Feb-16 10,801.05 10,656.00 10,899.20 10,653.00 9.95K 1.38% 2.94%
19-Feb-16 10,653.90 10,802.00 11,174.95 10,619.95 4.66K -2.20% -1.36%
18-Feb-16 10,894.00 10,168.00 11,182.50 10,167.95 18.29K 8.14% 2.25%
17-Feb-16 10,074.35 10,272.00 10,297.70 10,000.00 15.63K -1.45% -7.52%
16-Feb-16 10,222.30 10,450.00 10,630.45 10,120.00 9.96K -2.64% 1.47%
15-Feb-16 10,499.10 10,511.00 10,749.00 10,322.20 11.81K 0.07% 2.71%
12-Feb-16 10,491.55 10,340.00 10,575.65 10,051.00 8.68K 1.46% -0.07%
11-Feb-16 10,340.45 10,316.15 10,674.00 10,250.00 6.61K 0.15% -1.44%
10-Feb-16 10,325.25 10,304.00 10,550.00 10,030.00 4.13K 0.20% -0.15%
9-Feb-16 10,304.70 10,299.95 10,399.00 10,097.00 1.53K 0.01% -0.20%
8-Feb-16 10,303.20 10,480.00 10,549.90 10,200.00 1.98K -0.78% -0.01%
Ex Dividend Date
Announcement Date
Date Price Open High Low Vol. Change %
8-Mar-17 8,924.30 8,950.55 8,956.60 8,892.30 182.67K -0.25%
7-Mar-17 8,946.90 8,977.75 8,977.85 8,932.80 178.83K -0.18% -0.25%
6-Mar-17 8,963.45 8,915.10 8,967.80 8,914.00 180.20K 0.74% -0.18%
3-Mar-17 8,897.55 8,883.50 8,907.10 8,860.10 208.92K -0.02% 0.74%
2-Mar-17 8,899.75 8,982.85 8,992.50 8,879.80 225.61K -0.51% -0.02%
1-Mar-17 8,945.80 8,904.40 8,960.80 8,898.60 212.33K 0.75% -0.51%
28-Feb-17 8,879.60 8,898.95 8,914.75 8,867.60 302.72K -0.19% 0.75%
27-Feb-17 8,896.70 8,943.70 8,951.80 8,888.65 195.85K -0.48% -0.19%
23-Feb-17 8,939.50 8,956.40 8,982.15 8,927.55 388.87K 0.14% -0.48%
22-Feb-17 8,926.90 8,931.60 8,960.75 8,905.25 254.68K 0.21% 0.14%
21-Feb-17 8,907.85 8,890.75 8,920.80 8,860.95 181.09K 0.32% 0.21%
20-Feb-17 8,879.20 8,818.55 8,886.25 8,809.80 173.02K 0.65% 0.32%
17-Feb-17 8,821.70 8,883.70 8,896.45 8,804.25 307.53K 0.50% 0.65%
16-Feb-17 8,778.00 8,739.00 8,783.95 8,719.60 190.28K 0.61% 0.50%
15-Feb-17 8,724.70 8,778.95 8,807.90 8,712.85 222.83K -0.77% 0.61%
14-Feb-17 8,792.30 8,819.90 8,820.45 8,772.50 194.13K -0.14% -0.77%
13-Feb-17 8,805.05 8,819.80 8,826.90 8,754.20 211.18K 0.13% -0.14%
10-Feb-17 8,793.55 8,812.35 8,822.10 8,771.20 232.95K 0.17% 0.13%
9-Feb-17 8,778.40 8,795.55 8,821.40 8,724.10 193.28K 0.11% 0.17%
8-Feb-17 8,769.05 8,774.55 8,791.25 8,715.00 225.49K 0.01% 0.11%
7-Feb-17 8,768.30 8,805.70 8,809.30 8,741.05 233.30K -0.37% 0.01%
6-Feb-17 8,801.05 8,785.45 8,814.10 8,770.20 200.40K 0.69% -0.37%
3-Feb-17 8,740.95 8,735.15 8,748.25 8,707.75 196.94K 0.08% 0.69%
2-Feb-17 8,734.25 8,724.75 8,757.60 8,685.80 292.33K 0.20% 0.08%
1-Feb-17 8,716.40 8,570.35 8,722.40 8,537.50 337.80K 1.81% 0.20%
31-Jan-17 8,561.30 8,629.45 8,631.75 8,552.40 537.11K -0.83% 1.81%
30-Jan-17 8,632.75 8,635.55 8,662.60 8,617.75 314.11K -0.10% -0.83%
27-Jan-17 8,641.25 8,610.50 8,672.70 8,606.90 283.91K 0.45% -0.10%
25-Jan-17 8,602.75 8,499.45 8,612.60 8,493.95 301.49K 1.50% 0.45%
24-Jan-17 8,475.80 8,407.05 8,480.95 8,398.15 184.75K 1.00% 1.50%
23-Jan-17 8,391.50 8,329.60 8,404.15 8,327.20 200.99K 0.50% 1.00%
20-Jan-17 8,349.35 8,404.35 8,423.65 8,340.95 208.90K -1.02% 0.50%
19-Jan-17 8,435.10 8,418.40 8,445.15 8,404.05 170.96K 0.22% -1.02%
18-Jan-17 8,417.00 8,403.85 8,460.30 8,397.40 168.87K 0.23% 0.22%
17-Jan-17 8,398.00 8,415.05 8,440.90 8,378.30 125.78K -0.18% 0.23%
16-Jan-17 8,412.80 8,390.95 8,426.70 8,374.40 127.94K 0.15% -0.18%
13-Jan-17 8,400.35 8,457.65 8,461.05 8,373.15 190.95K -0.08% 0.15%
12-Jan-17 8,407.20 8,391.05 8,417.20 8,382.30 177.95K 0.32% -0.08%
11-Jan-17 8,380.65 8,327.80 8,389.00 8,322.25 192.29K 1.11% 0.32%
10-Jan-17 8,288.60 8,262.70 8,293.80 8,261.00 147.31K 0.64% 1.11%
9-Jan-17 8,236.05 8,259.35 8,263.00 8,227.75 102.21K -0.09% 0.64%
6-Jan-17 8,243.80 8,281.85 8,306.85 8,233.25 143.69K -0.36% -0.09%
5-Jan-17 8,273.80 8,226.65 8,282.65 8,223.70 163.96K 1.02% -0.36%
4-Jan-17 8,190.50 8,202.65 8,218.50 8,180.90 136.48K -0.02% 1.02%
3-Jan-17 8,192.25 8,196.05 8,219.10 8,148.60 131.19K 0.16% -0.02%
2-Jan-17 8,179.50 8,210.10 8,212.00 8,133.80 122.02K -0.08% 0.16%
30-Dec-16 8,185.80 8,119.65 8,197.00 8,114.75 131.46K 1.01% -0.08%
29-Dec-16 8,103.60 8,030.60 8,111.10 8,020.80 183.98K 0.86% 1.01%
28-Dec-16 8,034.85 8,047.55 8,100.55 8,028.40 130.58K 0.02% 0.86%
27-Dec-16 8,032.85 7,915.05 8,044.65 7,903.70 122.46K 1.58% 0.02%
26-Dec-16 7,908.25 7,965.10 7,970.05 7,893.80 110.17K -0.97% 1.58%
23-Dec-16 7,985.75 7,972.50 8,022.60 7,942.05 127.92K 0.08% -0.97%
22-Dec-16 7,979.10 8,043.85 8,046.45 7,964.95 126.41K -1.02% 0.08%
21-Dec-16 8,061.30 8,105.85 8,112.55 8,053.25 127.54K -0.26% -1.02%
20-Dec-16 8,082.40 8,110.60 8,124.10 8,062.75 132.03K -0.27% -0.26%
19-Dec-16 8,104.35 8,126.00 8,132.50 8,094.85 110.67K -0.43% -0.27%
16-Dec-16 8,139.45 8,178.20 8,178.70 8,127.45 209.27K -0.17% -0.43%
15-Dec-16 8,153.60 8,128.40 8,225.90 8,121.95 187.43K -0.35% -0.17%
14-Dec-16 8,182.45 8,229.35 8,229.40 8,165.10 149.13K -0.48% -0.35%
13-Dec-16 8,221.80 8,196.15 8,228.85 8,155.80 189.74K 0.62% -0.48%
12-Dec-16 8,170.80 8,230.65 8,230.65 8,154.45 111.43K -1.10% 0.62%
9-Dec-16 8,261.75 8,271.70 8,274.95 8,241.95 154.35K 0.18% -1.10%
8-Dec-16 8,246.85 8,152.10 8,256.25 8,151.75 146.86K 1.79% 0.18%
7-Dec-16 8,102.05 8,168.40 8,190.45 8,077.50 175.02K -0.50% 1.79%
6-Dec-16 8,143.15 8,153.15 8,178.70 8,130.85 118.85K 0.18% -0.50%
5-Dec-16 8,128.75 8,088.75 8,141.90 8,056.85 130.44K 0.52% 0.18%
2-Dec-16 8,086.80 8,153.55 8,159.30 8,070.05 176.77K -1.30% 0.52%
1-Dec-16 8,192.90 8,244.00 8,250.80 8,185.05 162.60K -0.38% -1.30%
30-Nov-16 8,224.50 8,172.15 8,234.25 8,139.25 255.73K 1.01% -0.38%
29-Nov-16 8,142.15 8,131.55 8,197.35 8,128.70 195.62K 0.19% 1.01%
28-Nov-16 8,126.90 8,080.65 8,146.50 8,066.50 195.60K 0.16% 0.19%
25-Nov-16 8,114.30 8,007.95 8,122.25 7,976.75 183.36K 1.87% 0.16%
24-Nov-16 7,965.50 8,011.80 8,024.85 7,952.55 268.62K -0.84% 1.87%
23-Nov-16 8,033.30 8,051.20 8,055.20 7,973.10 186.60K 0.39% -0.84%
22-Nov-16 8,002.30 7,989.15 8,019.05 7,938.15 216.68K 0.92% 0.39%
21-Nov-16 7,929.10 8,102.10 8,102.45 7,916.40 225.61K -1.80% 0.92%
18-Nov-16 8,074.10 8,097.55 8,128.95 8,048.30 166.20K -0.07% -1.80%
17-Nov-16 8,079.95 8,105.10 8,151.25 8,060.30 197.18K -0.39% -0.07%
16-Nov-16 8,111.60 8,205.65 8,210.05 8,089.40 277.80K 0.04% -0.39%
15-Nov-16 8,108.45 8,284.85 8,288.55 8,093.20 370.30K -2.26% 0.04%
11-Nov-16 8,296.30 8,456.65 8,460.60 8,284.95 275.22K -2.69% -2.26%
10-Nov-16 8,525.75 8,555.60 8,598.45 8,510.70 271.20K 1.11% -2.69%
9-Nov-16 8,432.00 8,067.50 8,476.20 8,002.25 323.97K -1.31% 1.11%
8-Nov-16 8,543.55 8,540.00 8,559.40 8,480.10 201.76K 0.55% -1.31%
7-Nov-16 8,497.05 8,535.75 8,535.85 8,481.45 178.07K 0.75% 0.55%
4-Nov-16 8,433.75 8,503.60 8,504.00 8,400.25 231.78K -0.60% 0.75%
3-Nov-16 8,484.95 8,499.85 8,537.65 8,476.15 175.77K -0.34% -0.60%
2-Nov-16 8,514.00 8,542.80 8,549.50 8,504.85 160.13K -1.30% -0.34%
1-Nov-16 8,626.25 8,653.15 8,669.60 8,614.50 170.07K 0.01% -1.30%
30-Oct-16 8,625.70 8,674.65 8,674.65 8,616.65 16.58K -0.14% 0.01%
28-Oct-16 8,638.00 8,625.00 8,653.75 8,581.75 180.91K 0.26% -0.14%
27-Oct-16 8,615.25 8,607.10 8,624.85 8,550.25 250.34K 0.00% 0.26%
26-Oct-16 8,615.25 8,657.30 8,657.30 8,596.60 226.13K -0.88% 0.00%
25-Oct-16 8,691.30 8,721.70 8,722.65 8,663.45 195.70K -0.20% -0.88%
24-Oct-16 8,708.95 8,709.85 8,736.95 8,684.15 161.97K 0.18% -0.20%
21-Oct-16 8,693.05 8,708.60 8,709.10 8,652.05 162.16K -0.07% 0.18%
20-Oct-16 8,699.40 8,693.35 8,727.00 8,678.30 165.95K 0.47% -0.07%
19-Oct-16 8,659.10 8,697.50 8,698.75 8,636.70 177.40K -0.22% 0.47%
18-Oct-16 8,677.90 8,556.05 8,685.10 8,555.90 216.63K 1.85% -0.22%
17-Oct-16 8,520.40 8,612.95 8,615.40 8,506.15 203.52K -0.73% 1.85%
14-Oct-16 8,583.40 8,594.00 8,604.45 8,549.80 167.85K 0.12% -0.73%
13-Oct-16 8,573.35 8,671.50 8,681.55 8,541.35 218.86K -1.56% 0.12%
10-Oct-16 8,708.80 8,735.35 8,745.80 8,703.95 111.79K 0.13% -1.56%
7-Oct-16 8,697.60 8,721.70 8,723.70 8,663.80 155.05K -0.14% 0.13%
6-Oct-16 8,709.55 8,768.70 8,781.15 8,684.65 168.71K -0.39% -0.14%
5-Oct-16 8,743.95 8,806.35 8,806.95 8,731.40 162.10K -0.29% -0.39%
4-Oct-16 8,769.15 8,770.00 8,783.65 8,736.10 189.99K 0.36% -0.29%
3-Oct-16 8,738.10 8,666.15 8,745.20 8,635.00 141.47K 1.47% 0.36%
30-Sep-16 8,611.15 8,581.50 8,637.15 8,555.20 187.33K 0.23% 1.47%
29-Sep-16 8,591.25 8,792.70 8,800.65 8,558.25 384.40K -1.76% 0.23%
28-Sep-16 8,745.15 8,711.20 8,767.05 8,703.15 170.64K 0.45% -1.76%
27-Sep-16 8,706.40 8,748.90 8,768.50 8,690.50 156.10K -0.19% 0.45%
26-Sep-16 8,723.05 8,807.90 8,809.55 8,715.10 169.05K -1.23% -0.19%
23-Sep-16 8,831.55 8,880.75 8,885.20 8,820.30 191.62K -0.40% -1.23%
22-Sep-16 8,867.45 8,873.35 8,893.35 8,837.80 178.14K 1.03% -0.40%
21-Sep-16 8,777.15 8,790.30 8,826.85 8,757.30 153.44K 0.01% 1.03%
20-Sep-16 8,775.90 8,816.10 8,816.45 8,759.30 140.72K -0.37% 0.01%
19-Sep-16 8,808.40 8,788.45 8,824.30 8,774.20 135.81K 0.33% -0.37%
16-Sep-16 8,779.85 8,780.85 8,847.65 8,750.50 274.04K 0.43% 0.33%
15-Sep-16 8,742.55 8,743.85 8,751.95 8,704.35 149.89K 0.18% 0.43%
14-Sep-16 8,726.60 8,710.65 8,739.85 8,688.90 189.98K 0.13% 0.18%
12-Sep-16 8,715.60 8,732.95 8,746.95 8,699.40 190.20K -1.70% 0.13%
9-Sep-16 8,866.70 8,934.30 8,939.15 8,858.70 181.34K -0.96% -1.70%
8-Sep-16 8,952.50 8,915.50 8,960.35 8,896.00 223.94K 0.39% -0.96%
7-Sep-16 8,917.95 8,968.70 8,968.70 8,913.35 299.15K -0.28% 0.39%
6-Sep-16 8,943.00 8,852.70 8,950.85 8,848.45 201.62K 1.51% -0.28%
2-Sep-16 8,809.65 8,796.35 8,824.10 8,768.20 197.39K 0.40% 1.51%
1-Sep-16 8,774.65 8,793.60 8,813.25 8,759.95 246.34K -0.13% 0.40%
31-Aug-16 8,786.20 8,754.05 8,819.20 8,754.05 373.42K 0.48% -0.13%
30-Aug-16 8,744.35 8,646.75 8,750.60 8,642.25 154.83K 1.59% 0.48%
29-Aug-16 8,607.45 8,583.75 8,622.00 8,543.75 133.72K 0.41% 1.59%
26-Aug-16 8,572.55 8,614.35 8,622.95 8,547.55 152.15K -0.23% 0.41%
25-Aug-16 8,592.20 8,668.85 8,683.05 8,583.65 219.74K -0.67% -0.23%
24-Aug-16 8,650.30 8,648.50 8,661.05 8,620.90 154.17K 0.21% -0.67%
23-Aug-16 8,632.60 8,628.35 8,642.15 8,580.00 193.30K 0.04% 0.21%
22-Aug-16 8,629.15 8,667.00 8,684.85 8,614.00 156.98K -0.44% 0.04%
19-Aug-16 8,666.90 8,694.30 8,696.60 8,647.10 197.77K -0.07% -0.44%
18-Aug-16 8,673.25 8,648.85 8,690.70 8,645.05 169.43K 0.57% -0.07%
17-Aug-16 8,624.05 8,639.80 8,667.10 8,603.60 179.54K -0.21% 0.57%
16-Aug-16 8,642.55 8,670.25 8,682.35 8,600.45 231.77K -0.34% -0.21%
12-Aug-16 8,672.15 8,605.45 8,684.30 8,604.45 272.01K 0.93% -0.34%
11-Aug-16 8,592.15 8,572.80 8,601.15 8,540.05 195.12K 0.20% 0.93%
10-Aug-16 8,575.30 8,686.70 8,690.10 8,564.60 178.96K -1.19% 0.20%
9-Aug-16 8,678.25 8,727.80 8,728.35 8,638.20 206.26K -0.38% -1.19%
8-Aug-16 8,711.35 8,712.85 8,723.50 8,697.60 177.88K 0.32% -0.38%
5-Aug-16 8,683.15 8,600.20 8,689.40 8,590.15 162.79K 1.54% 0.32%
4-Aug-16 8,551.10 8,599.95 8,601.40 8,518.15 169.78K 0.07% 1.54%
3-Aug-16 8,544.85 8,635.20 8,635.45 8,529.60 168.03K -0.91% 0.07%
2-Aug-16 8,622.90 8,647.45 8,687.20 8,611.40 174.56K -0.16% -0.91%
1-Aug-16 8,636.55 8,654.30 8,711.30 8,590.50 194.19K -0.02% -0.16%
29-Jul-16 8,638.50 8,668.30 8,670.35 8,631.15 161.94K -0.32% -0.02%
28-Jul-16 8,666.30 8,636.95 8,674.70 8,625.25 240.72K 0.59% -0.32%
27-Jul-16 8,615.80 8,599.40 8,665.00 8,572.05 189.80K 0.29% 0.59%
26-Jul-16 8,590.65 8,633.75 8,644.90 8,577.15 159.56K -0.52% 0.29%
25-Jul-16 8,635.65 8,519.95 8,641.15 8,517.20 154.63K 1.11% -0.52%
22-Jul-16 8,541.20 8,519.65 8,548.95 8,489.80 147.62K 0.37% 1.11%
21-Jul-16 8,510.10 8,582.70 8,585.25 8,503.45 154.58K -0.65% 0.37%
20-Jul-16 8,565.85 8,515.45 8,569.90 8,512.55 165.35K 0.44% -0.65%
19-Jul-16 8,528.55 8,514.30 8,540.05 8,476.70 173.05K 0.23% 0.44%
18-Jul-16 8,508.70 8,564.05 8,587.10 8,494.35 169.40K -0.38% 0.23%
15-Jul-16 8,541.40 8,565.45 8,594.80 8,510.05 228.60K -0.28% -0.38%
14-Jul-16 8,565.00 8,515.75 8,571.40 8,500.70 158.74K 0.53% -0.28%
13-Jul-16 8,519.50 8,540.45 8,550.25 8,493.55 201.49K -0.02% 0.53%
12-Jul-16 8,521.05 8,502.60 8,526.60 8,479.20 189.34K 0.63% -0.02%
11-Jul-16 8,467.90 8,413.35 8,475.25 8,407.05 154.40K 1.74% 0.63%
8-Jul-16 8,323.20 8,350.00 8,353.30 8,287.55 142.16K -0.18% 1.74%
7-Jul-16 8,337.90 8,342.00 8,361.95 8,317.70 160.33K 0.02% -0.18%
5-Jul-16 8,335.95 8,379.30 8,381.45 8,319.95 143.25K -0.42% 0.02%
4-Jul-16 8,370.70 8,376.75 8,398.45 8,364.70 158.96K 0.51% -0.42%
1-Jul-16 8,328.35 8,313.05 8,356.75 8,308.65 170.58K 0.49% 0.51%
30-Jun-16 8,287.75 8,260.25 8,308.15 8,242.10 288.03K 1.02% 0.49%
29-Jun-16 8,204.00 8,173.10 8,212.40 8,157.65 151.50K 0.94% 1.02%
28-Jun-16 8,127.85 8,096.05 8,146.35 8,086.85 175.72K 0.41% 0.94%
27-Jun-16 8,094.70 8,039.35 8,120.65 8,039.35 167.46K 0.08% 0.41%
24-Jun-16 8,088.60 8,029.10 8,100.70 7,927.05 306.80K -2.20% 0.08%
23-Jun-16 8,270.45 8,201.15 8,285.60 8,188.30 158.85K 0.81% -2.20%
22-Jun-16 8,203.70 8,213.65 8,238.35 8,153.25 140.27K -0.20% 0.81%
21-Jun-16 8,219.90 8,255.40 8,257.25 8,202.15 141.16K -0.23% -0.20%
20-Jun-16 8,238.50 8,115.75 8,244.15 8,107.35 173.75K 0.84% -0.23%
17-Jun-16 8,170.20 8,176.65 8,195.25 8,135.80 171.84K 0.36% 0.84%
16-Jun-16 8,140.75 8,180.65 8,180.65 8,074.45 195.03K -0.80% 0.36%
15-Jun-16 8,206.60 8,139.40 8,213.20 8,123.15 174.95K 1.21% -0.80%
14-Jun-16 8,108.85 8,134.40 8,134.95 8,069.50 150.04K -0.02% 1.21%
13-Jun-16 8,110.60 8,102.25 8,125.25 8,063.90 174.92K -0.73% -0.02%
10-Jun-16 8,170.05 8,180.25 8,265.60 8,162.85 187.76K -0.41% -0.73%
9-Jun-16 8,203.60 8,273.35 8,273.35 8,184.60 180.29K -0.84% -0.41%
8-Jun-16 8,273.05 8,285.50 8,288.90 8,252.05 179.71K 0.08% -0.84%
7-Jun-16 8,266.45 8,235.55 8,294.95 8,216.40 249.37K 0.80% 0.08%
6-Jun-16 8,201.05 8,228.75 8,234.70 8,186.05 176.89K -0.24% 0.80%
3-Jun-16 8,220.80 8,246.20 8,262.00 8,209.85 390.65K 0.02% -0.24%
2-Jun-16 8,218.95 8,156.90 8,229.50 8,154.75 187.32K 0.48% 0.02%
1-Jun-16 8,179.95 8,179.20 8,215.35 8,171.05 200.37K 0.24% 0.48%
31-May-16 8,160.10 8,209.85 8,213.60 8,134.30 485.65K -0.22% 0.24%
30-May-16 8,178.50 8,166.50 8,200.00 8,150.80 255.09K 0.27% -0.22%
27-May-16 8,156.65 8,081.95 8,164.20 8,077.05 268.96K 1.08% 0.27%
26-May-16 8,069.65 7,974.45 8,083.00 7,948.50 272.46K 1.70% 1.08%
25-May-16 7,934.90 7,811.80 7,941.20 7,809.30 181.64K 2.40% 1.70%
24-May-16 7,748.85 7,738.05 7,761.55 7,715.80 151.54K 0.23% 2.40%
23-May-16 7,731.05 7,813.95 7,820.60 7,722.20 177.35K -0.24% 0.23%
20-May-16 7,749.70 7,792.20 7,812.40 7,735.75 161.89K -0.43% -0.24%
19-May-16 7,783.40 7,875.50 7,876.20 7,766.80 175.71K -1.10% -0.43%
18-May-16 7,870.15 7,846.75 7,882.05 7,810.75 161.17K -0.26% -1.10%
17-May-16 7,890.75 7,896.85 7,940.10 7,879.70 189.14K 0.38% -0.26%
16-May-16 7,860.75 7,831.20 7,873.90 7,772.15 211.55K 0.59% 0.38%
13-May-16 7,814.90 7,881.00 7,881.00 7,784.20 185.06K -1.08% 0.59%
12-May-16 7,900.40 7,871.45 7,916.05 7,849.65 157.45K 0.66% -1.08%
11-May-16 7,848.85 7,804.65 7,893.10 7,780.90 220.71K -0.49% 0.66%
10-May-16 7,887.80 7,873.55 7,896.90 7,837.70 166.96K 0.28% -0.49%
9-May-16 7,866.05 7,755.25 7,873.65 7,753.55 165.62K 1.71% 0.28%
6-May-16 7,733.45 7,717.65 7,738.90 7,678.35 168.66K -0.03% 1.71%
5-May-16 7,735.50 7,731.00 7,777.55 7,706.85 190.79K 0.38% -0.03%
4-May-16 7,706.55 7,724.15 7,749.00 7,697.25 205.94K -0.52% 0.38%
3-May-16 7,747.00 7,824.80 7,890.25 7,735.15 192.27K -0.75% -0.52%
2-May-16 7,805.90 7,822.70 7,829.80 7,777.30 150.82K -0.56% -0.75%
29-Apr-16 7,849.80 7,844.25 7,889.05 7,788.70 251.23K 0.03% -0.56%
28-Apr-16 7,847.25 7,967.40 7,992.00 7,834.45 301.49K -1.66% 0.03%
27-Apr-16 7,979.90 7,942.00 7,991.00 7,940.55 213.17K 0.22% -1.66%
26-Apr-16 7,962.65 7,828.15 7,974.50 7,822.55 208.66K 1.37% 0.22%
25-Apr-16 7,855.05 7,894.80 7,911.00 7,827.00 150.78K -0.56% 1.37%
22-Apr-16 7,899.30 7,891.80 7,923.35 7,873.35 188.99K -0.16% -0.56%
21-Apr-16 7,912.05 7,953.65 7,978.45 7,884.10 230.58K -0.03% -0.16%
20-Apr-16 7,914.75 7,950.05 7,950.40 7,877.55 211.63K 0.00% -0.03%
18-Apr-16 7,914.70 7,908.15 7,920.60 7,842.75 190.26K 0.82% 0.00%
13-Apr-16 7,850.45 7,777.15 7,864.80 7,772.20 227.22K 1.84% 0.82%
12-Apr-16 7,708.95 7,669.25 7,717.40 7,663.35 168.51K 0.49% 1.84%
11-Apr-16 7,671.40 7,577.80 7,678.80 7,516.85 185.35K 1.54% 0.49%
8-Apr-16 7,555.20 7,542.35 7,569.35 7,526.70 147.82K 0.12% 1.54%
7-Apr-16 7,546.45 7,630.40 7,630.75 7,535.85 241.68K -0.89% 0.12%
6-Apr-16 7,614.35 7,636.05 7,638.65 7,591.75 170.65K 0.15% -0.89%
5-Apr-16 7,603.20 7,736.30 7,736.30 7,588.65 210.13K -2.01% 0.15%
4-Apr-16 7,758.80 7,733.15 7,764.45 7,704.40 160.28K 0.59% -2.01%
1-Apr-16 7,713.05 7,718.05 7,740.15 7,666.10 189.57K -0.33% 0.59%
31-Mar-16 7,738.40 7,727.65 7,777.60 7,702.00 391.91K 0.04% -0.33%
30-Mar-16 7,735.20 7,651.10 7,741.95 7,643.45 239.84K 1.82% 0.04%
29-Mar-16 7,597.00 7,606.55 7,652.90 7,582.25 223.49K -0.24% 1.82%
28-Mar-16 7,615.10 7,741.00 7,749.40 7,587.70 249.91K -1.31% -0.24%
23-Mar-16 7,716.50 7,717.45 7,726.85 7,670.60 205.80K 0.02% -1.31%
22-Mar-16 7,714.90 7,695.55 7,728.20 7,643.80 215.36K 0.14% 0.02%
21-Mar-16 7,704.25 7,619.20 7,713.55 7,617.70 202.85K 1.31% 0.14%
18-Mar-16 7,604.35 7,534.65 7,613.60 7,517.90 244.73K 1.22% 1.31%
17-Mar-16 7,512.55 7,557.40 7,585.30 7,479.40 247.04K 0.18% 1.22%
16-Mar-16 7,498.75 7,457.05 7,508.00 7,405.15 201.43K 0.51% 0.18%
15-Mar-16 7,460.60 7,535.85 7,545.20 7,452.80 199.65K -1.04% 0.51%
14-Mar-16 7,538.75 7,542.60 7,583.70 7,515.05 172.07K 0.38% -1.04%
11-Mar-16 7,510.20 7,484.85 7,543.95 7,460.60 204.81K 0.32% 0.38%
10-Mar-16 7,486.15 7,545.35 7,547.10 7,447.40 231.58K -0.61% 0.32%
9-Mar-16 7,531.80 7,436.10 7,539.00 7,424.30 252.71K 0.62% -0.61%
8-Mar-16 7,485.30 7,486.40 7,527.15 7,442.15 264.95K 0.00% 0.62%
4-Mar-16 7,485.35 7,505.40 7,505.90 7,444.10 290.44K 0.13% 0.00%
3-Mar-16 7,475.60 7,429.55 7,483.95 7,406.05 287.25K 1.45% -0.13%
2-Mar-16 7,368.85 7,321.70 7,380.35 7,308.15 348.97K 2.03% -1.43%
1-Mar-16 7,222.30 7,038.25 7,235.50 7,035.10 283.56K 3.37% -1.99%
29-Feb-16 6,987.05 7,050.45 7,094.60 6,825.80 487.97K -0.61% -3.26%
26-Feb-16 7,029.75 7,039.30 7,052.90 6,985.10 213.14K 0.85% 0.61%
25-Feb-16 6,970.60 7,029.85 7,034.20 6,961.40 291.93K -0.69% -0.84%
24-Feb-16 7,018.70 7,075.00 7,090.80 7,009.75 205.90K -1.28% 0.69%
23-Feb-16 7,109.55 7,240.30 7,241.70 7,090.70 200.40K -1.73% 1.29%
22-Feb-16 7,234.55 7,208.85 7,252.40 7,200.70 159.16K 0.33% 1.76%
19-Feb-16 7,210.75 7,170.55 7,226.85 7,145.95 198.21K 0.26% -0.33%
18-Feb-16 7,191.75 7,177.40 7,215.10 7,127.85 254.33K 1.17% -0.26%
17-Feb-16 7,108.45 7,058.85 7,123.70 6,960.65 268.02K 0.85% -1.16%
16-Feb-16 7,048.25 7,201.25 7,204.65 7,037.70 261.61K -1.60% -0.85%
15-Feb-16 7,162.95 7,057.35 7,182.80 7,056.80 365.22K 2.61% 1.63%
12-Feb-16 6,980.95 7,023.65 7,034.80 6,869.00 344.21K 0.07% -2.54%
11-Feb-16 6,976.35 7,203.60 7,208.65 6,959.95 301.30K -3.32% -0.07%
10-Feb-16 7,215.70 7,264.30 7,271.85 7,177.75 254.48K -1.13% 3.43%
9-Feb-16 7,298.20 7,303.95 7,323.45 7,275.15 218.73K -1.21% 1.14%
8-Feb-16 7,387.25 7,489.70 7,512.55 7,363.20 176.76K -1.36% 1.22%

Vous aimerez peut-être aussi