Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.05 | 75.39 | 72.50 | 73.73 | 265,099 | -0.83(-1.11%) |
Jan 30, 2018 | 74.82 | 75.13 | 73.67 | 74.56 | 191,970 | -0.34(-0.45%) |
Jan 29, 2018 | 75.19 | 76.12 | 74.70 | 74.90 | 123,566 | -0.56(-0.75%) |
Jan 26, 2018 | 74.74 | 75.76 | 74.11 | 75.46 | 110,062 | +0.99(+1.33%) |
Jan 25, 2018 | 75.09 | 75.32 | 73.55 | 74.47 | 97,587 | -0.14(-0.19%) |
Jan 24, 2018 | 74.53 | 75.29 | 73.52 | 74.61 | 156,806 | +0.33(+0.44%) |
Jan 23, 2018 | 75.61 | 76.27 | 73.08 | 74.29 | 194,189 | -1.69(-2.23%) |
Jan 22, 2018 | 74.72 | 75.98 | 74.57 | 75.98 | 126,585 | +1.28(+1.71%) |
Jan 19, 2018 | 73.64 | 75.24 | 72.75 | 74.70 | 131,624 | +1.33(+1.82%) |
Jan 18, 2018 | 73.80 | 74.42 | 72.86 | 73.36 | 156,206 | -0.56(-0.76%) |
Jan 17, 2018 | 75.19 | 75.19 | 73.52 | 73.93 | 152,189 | -0.96(-1.28%) |
Jan 16, 2018 | 78.39 | 78.92 | 74.46 | 74.89 | 220,101 | -2.62(-3.38%) |
Jan 12, 2018 | 77.51 | 77.51 | 77.51 | 0 | +1.76(+2.32%) | |
Jan 11, 2018 | 73.75 | 76.21 | 73.46 | 75.75 | 199,376 | +2.06(+2.79%) |
Jan 10, 2018 | 74.61 | 75.57 | 73.63 | 73.69 | 236,709 | -1.04(-1.40%) |
Jan 09, 2018 | 74.33 | 75.57 | 72.74 | 74.74 | 301,237 | +0.90(+1.22%) |
Jan 08, 2018 | 72.18 | 74.13 | 71.85 | 73.83 | 195,692 | +2.03(+2.83%) |
Jan 05, 2018 | 68.99 | 72.11 | 68.90 | 71.80 | 308,409 | +2.97(+4.31%) |
Jan 04, 2018 | 68.15 | 69.55 | 67.01 | 68.83 | 352,076 | +0.83(+1.22%) |
Jan 03, 2018 | 67.90 | 68.23 | 66.76 | 68.01 | 206,222 | -0.14(-0.21%) |
Jan 02, 2018 | 66.86 | 68.38 | 66.86 | 68.15 | 339,575 | +1.45(+2.17%) |
Dec 29, 2017 | 66.70 | 66.70 | 66.70 | 0 | -1.73(-2.53%) | |
Dec 28, 2017 | 68.57 | 69.27 | 67.74 | 68.43 | 187,348 | -0.21(-0.30%) |
Dec 27, 2017 | 70.10 | 70.64 | 68.43 | 68.64 | 645,450 | -1.62(-2.30%) |
Dec 26, 2017 | 69.86 | 70.61 | 69.23 | 70.25 | 205,204 | -0.08(-0.12%) |
Dec 22, 2017 | 70.96 | 70.96 | 69.15 | 70.34 | 149,413 | -0.68(-0.95%) |
Dec 21, 2017 | 71.52 | 71.93 | 70.55 | 71.02 | 181,375 | -0.59(-0.83%) |
Dec 20, 2017 | 71.33 | 72.08 | 70.86 | 71.61 | 131,235 | +0.62(+0.87%) |
Dec 19, 2017 | 73.62 | 73.62 | 70.77 | 70.99 | 157,173 | -2.34(-3.19%) |
Dec 18, 2017 | 72.27 | 74.58 | 72.27 | 73.33 | 256,033 | +1.79(+2.50%) |
Dec 15, 2017 | 70.34 | 72.38 | 70.24 | 71.54 | 413,508 | +1.27(+1.81%) |
Dec 14, 2017 | 73.70 | 73.93 | 69.60 | 70.27 | 246,353 | -3.06(-4.18%) |
Dec 13, 2017 | 73.83 | 73.91 | 72.47 | 73.34 | 179,977 | -0.33(-0.45%) |
Dec 12, 2017 | 75.78 | 75.95 | 73.62 | 73.67 | 159,182 | -2.11(-2.79%) |
Dec 11, 2017 | 76.12 | 76.16 | 75.16 | 75.78 | 87,741 | -0.42(-0.56%) |
Dec 08, 2017 | 75.78 | 76.65 | 74.56 | 76.20 | 119,880 | +0.00(+0.00%) |
Dec 07, 2017 | 74.93 | 76.20 | 74.93 | 103,401 | +0.00(+0.00%) | |
Dec 06, 2017 | 76.37 | 76.37 | 74.70 | 74.83 | 168,876 | -1.29(-1.69%) |
Dec 05, 2017 | 77.77 | 77.77 | 76.04 | 76.12 | 259,633 | -1.41(-1.82%) |
Dec 04, 2017 | 77.07 | 77.74 | 76.75 | 77.53 | 237,994 | +1.38(+1.81%) |
Dec 01, 2017 | 76.13 | 76.58 | 73.31 | 76.15 | 192,246 | -0.01(-0.01%) |
Nov 30, 2017 | 78.31 | 78.83 | 75.99 | 76.16 | 193,121 | -1.99(-2.55%) |
Nov 29, 2017 | 76.32 | 79.15 | 76.32 | 78.15 | 320,563 | +2.15(+2.82%) |
Nov 28, 2017 | 73.82 | 76.11 | 73.59 | 76.00 | 278,109 | +2.40(+3.26%) |
Nov 27, 2017 | 73.42 | 74.55 | 72.76 | 73.60 | 230,661 | +0.02(+0.03%) |
Nov 24, 2017 | 73.67 | 74.58 | 72.64 | 73.59 | 110,742 | +0.22(+0.31%) |
Nov 22, 2017 | 73.80 | 74.04 | 72.78 | 73.36 | 158,142 | -0.14(-0.19%) |
Nov 21, 2017 | 73.86 | 73.86 | 72.38 | 73.50 | 367,068 | -0.23(-0.32%) |
Nov 20, 2017 | 72.09 | 73.81 | 70.93 | 73.74 | 363,688 | +1.57(+2.18%) |
Nov 17, 2017 | 72.56 | 73.07 | 71.87 | 72.16 | 325,077 | -0.23(-0.32%) |
Nov 16, 2017 | 72.86 | 73.31 | 71.95 | 72.40 | 272,359 | -0.39(-0.54%) |
Nov 15, 2017 | 72.41 | 73.71 | 71.47 | 72.79 | 248,757 | +0.26(+0.36%) |
Nov 14, 2017 | 72.39 | 73.13 | 71.18 | 72.53 | 444,472 | -0.11(-0.15%) |
Nov 13, 2017 | 72.66 | 74.33 | 72.22 | 72.64 | 436,910 | -1.98(-2.65%) |
Nov 10, 2017 | 72.90 | 75.25 | 72.60 | 74.62 | 477,980 | +1.63(+2.23%) |
Nov 09, 2017 | 74.50 | 76.15 | 72.85 | 72.99 | 399,988 | -1.34(-1.80%) |
Nov 08, 2017 | 73.92 | 75.08 | 73.24 | 74.33 | 232,340 | +0.12(+0.16%) |
Nov 07, 2017 | 75.90 | 76.48 | 73.98 | 74.20 | 240,702 | -1.72(-2.27%) |
Nov 06, 2017 | 75.56 | 76.97 | 75.31 | 75.93 | 204,580 | +0.63(+0.83%) |
Nov 03, 2017 | 75.55 | 76.18 | 74.68 | 75.30 | 242,854 | -0.08(-0.11%) |
Nov 02, 2017 | 74.49 | 76.84 | 73.89 | 75.38 | 423,538 | +1.08(+1.45%) |
Nov 01, 2017 | 74.03 | 74.69 | 72.53 | 74.31 | 278,570 | +0.68(+0.93%) |
Oct 31, 2017 | 73.77 | 75.03 | 72.94 | 73.62 | 332,454 | -0.05(-0.06%) |
Oct 30, 2017 | 73.06 | 74.31 | 71.94 | 73.67 | 340,864 | +0.15(+0.20%) |
Oct 27, 2017 | 74.31 | 75.83 | 73.44 | 73.52 | 613,171 | -0.25(-0.34%) |
Oct 26, 2017 | 70.27 | 74.58 | 68.82 | 73.77 | 1,273,242 | +7.74(+11.72%) |
Oct 25, 2017 | 65.45 | 66.94 | 64.36 | 66.03 | 549,847 | -0.10(-0.16%) |
Oct 24, 2017 | 65.08 | 66.57 | 64.31 | 66.14 | 214,841 | +1.45(+2.25%) |
Oct 23, 2017 | 65.13 | 65.13 | 64.18 | 64.68 | 181,644 | -0.57(-0.88%) |
Oct 20, 2017 | 65.33 | 65.64 | 64.64 | 65.26 | 189,564 | +0.39(+0.61%) |
Oct 19, 2017 | 65.45 | 65.45 | 64.21 | 64.86 | 166,098 | -0.89(-1.35%) |
Oct 18, 2017 | 65.90 | 66.94 | 65.24 | 65.75 | 150,367 | -0.05(-0.07%) |
Oct 17, 2017 | 64.95 | 66.18 | 64.64 | 65.80 | 156,742 | +0.73(+1.12%) |
Oct 16, 2017 | 65.25 | 65.81 | 64.51 | 65.07 | 133,908 | -0.04(-0.06%) |
Oct 13, 2017 | 65.34 | 66.05 | 64.84 | 65.11 | 146,692 | -0.13(-0.20%) |
Oct 12, 2017 | 66.07 | 66.07 | 64.36 | 65.24 | 313,450 | -0.78(-1.18%) |
Oct 11, 2017 | 67.61 | 67.61 | 65.75 | 66.01 | 181,066 | -1.50(-2.22%) |
Oct 10, 2017 | 66.75 | 67.51 | 66.32 | 67.51 | 192,695 | +1.15(+1.74%) |
Oct 09, 2017 | 67.20 | 67.83 | 66.19 | 66.36 | 189,843 | -0.84(-1.25%) |
Oct 06, 2017 | 67.64 | 68.50 | 66.69 | 67.20 | 297,162 | -0.90(-1.32%) |
Oct 05, 2017 | 68.86 | 68.98 | 67.38 | 68.10 | 329,012 | -0.87(-1.26%) |
Oct 04, 2017 | 69.35 | 70.17 | 68.26 | 68.98 | 221,871 | -0.33(-0.47%) |
Oct 03, 2017 | 69.72 | 70.67 | 68.87 | 69.30 | 445,866 | +0.40(+0.58%) |
Oct 02, 2017 | 67.98 | 69.06 | 66.53 | 68.90 | 444,290 | +1.00(+1.48%) |
Sep 29, 2017 | 67.49 | 68.07 | 65.79 | 67.90 | 562,391 | +0.38(+0.57%) |
Sep 28, 2017 | 67.23 | 67.74 | 65.65 | 67.51 | 378,865 | -0.14(-0.21%) |
Sep 27, 2017 | 67.59 | 68.20 | 66.56 | 67.65 | 851,083 | +0.39(+0.59%) |
Sep 26, 2017 | 65.33 | 67.55 | 65.33 | 67.26 | 585,610 | +2.02(+3.10%) |
Sep 25, 2017 | 64.67 | 66.13 | 64.40 | 65.24 | 341,567 | +0.26(+0.40%) |
Sep 22, 2017 | 63.00 | 65.43 | 63.00 | 64.97 | 317,246 | +2.28(+3.63%) |
Sep 21, 2017 | 62.47 | 63.03 | 61.85 | 62.70 | 379,593 | +0.69(+1.12%) |
Sep 20, 2017 | 62.09 | 62.50 | 61.08 | 62.00 | 127,258 | -0.12(-0.20%) |
Sep 19, 2017 | 60.92 | 62.25 | 60.63 | 62.13 | 251,113 | +1.51(+2.49%) |
Sep 18, 2017 | 62.13 | 62.36 | 60.36 | 60.62 | 240,937 | -1.45(-2.34%) |
Sep 15, 2017 | 61.69 | 62.39 | 61.14 | 62.07 | 404,331 | +0.51(+0.82%) |
Sep 14, 2017 | 62.31 | 62.31 | 61.16 | 61.56 | 196,587 | -0.78(-1.25%) |
Sep 13, 2017 | 62.65 | 63.09 | 61.40 | 62.34 | 447,630 | -0.37(-0.58%) |
Sep 12, 2017 | 61.81 | 62.97 | 61.53 | 62.71 | 408,019 | +1.00(+1.63%) |
Sep 11, 2017 | 61.58 | 63.42 | 61.24 | 61.70 | 596,433 | +0.97(+1.60%) |
Sep 08, 2017 | 60.19 | 60.83 | 58.71 | 60.73 | 246,602 | +0.42(+0.70%) |
Sep 07, 2017 | 59.52 | 61.29 | 59.34 | 60.31 | 517,300 | +1.93(+3.31%) |
Sep 06, 2017 | 59.73 | 59.73 | 57.66 | 58.38 | 456,750 | -0.77(-1.30%) |
Sep 05, 2017 | 57.85 | 59.99 | 57.77 | 59.15 | 447,437 | +1.35(+2.33%) |
Sep 01, 2017 | 56.37 | 59.01 | 56.37 | 57.80 | 336,646 | +1.56(+2.77%) |
Aug 31, 2017 | 54.09 | 56.84 | 54.09 | 56.24 | 530,689 | +2.28(+4.22%) |
Aug 30, 2017 | 51.42 | 54.08 | 51.27 | 53.96 | 401,024 | +2.71(+5.28%) |
Aug 29, 2017 | 49.86 | 51.64 | 49.55 | 51.26 | 430,253 | +0.74(+1.46%) |
Aug 28, 2017 | 51.98 | 52.46 | 49.83 | 50.52 | 446,398 | -1.46(-2.80%) |
Aug 25, 2017 | 51.16 | 52.48 | 50.81 | 51.97 | 172,311 | +0.92(+1.81%) |
Aug 24, 2017 | 51.49 | 52.13 | 50.86 | 51.05 | 304,038 | +0.07(+0.13%) |
Aug 23, 2017 | 50.95 | 51.55 | 50.87 | 50.99 | 214,727 | -0.20(-0.38%) |
Aug 22, 2017 | 51.52 | 52.05 | 50.52 | 51.18 | 249,488 | -0.07(-0.15%) |
Aug 21, 2017 | 50.29 | 51.55 | 49.48 | 51.26 | 214,936 | +0.95(+1.89%) |
Aug 18, 2017 | 49.12 | 50.32 | 48.16 | 50.30 | 337,678 | +0.66(+1.33%) |
Aug 17, 2017 | 51.47 | 51.82 | 49.58 | 49.64 | 308,076 | -1.99(-3.85%) |
Aug 16, 2017 | 52.55 | 52.86 | 51.42 | 51.63 | 163,970 | -0.52(-1.00%) |
Aug 15, 2017 | 52.59 | 52.59 | 50.89 | 52.15 | 235,102 | -0.43(-0.82%) |
Aug 14, 2017 | 52.81 | 53.45 | 52.18 | 52.58 | 143,776 | +0.14(+0.27%) |
Aug 11, 2017 | 51.55 | 52.92 | 50.52 | 52.44 | 197,444 | -0.27(-0.51%) |
Aug 10, 2017 | 52.99 | 53.06 | 52.12 | 52.71 | 189,319 | -0.49(-0.93%) |
Aug 09, 2017 | 52.58 | 53.54 | 51.62 | 53.21 | 177,241 | +0.20(+0.37%) |
Aug 08, 2017 | 54.08 | 54.80 | 52.67 | 53.01 | 168,356 | -0.92(-1.71%) |
Aug 07, 2017 | 53.72 | 54.29 | 53.27 | 53.93 | 132,437 | +0.26(+0.49%) |
Aug 04, 2017 | 53.38 | 53.94 | 52.69 | 53.67 | 167,540 | +0.28(+0.52%) |
Aug 03, 2017 | 53.59 | 54.88 | 53.22 | 53.39 | 119,858 | -0.60(-1.11%) |
Aug 02, 2017 | 55.16 | 55.31 | 53.94 | 53.99 | 170,248 | -1.53(-2.76%) |
Aug 01, 2017 | 55.58 | 55.91 | 53.84 | 55.52 | 179,425 | -0.04(-0.07%) |
Jul 31, 2017 | 57.06 | 57.06 | 54.60 | 55.56 | 175,803 | -1.40(-2.46%) |
Jul 28, 2017 | 56.28 | 57.13 | 54.94 | 56.96 | 218,616 | +0.07(+0.13%) |
Jul 27, 2017 | 57.58 | 58.76 | 54.48 | 56.88 | 418,123 | +0.21(+0.38%) |
Jul 26, 2017 | 56.65 | 57.30 | 55.46 | 56.67 | 225,884 | +0.33(+0.58%) |
Jul 25, 2017 | 55.27 | 57.86 | 55.05 | 56.34 | 289,610 | +0.12(+0.22%) |
Jul 24, 2017 | 57.49 | 57.68 | 55.92 | 56.22 | 163,644 | -1.58(-2.73%) |
Jul 21, 2017 | 58.38 | 58.38 | 56.99 | 57.80 | 151,657 | -0.36(-0.63%) |
Jul 20, 2017 | 58.47 | 58.47 | 57.14 | 58.16 | 118,090 | -0.03(-0.05%) |
Jul 19, 2017 | 57.37 | 58.71 | 57.32 | 58.19 | 145,739 | +1.00(+1.75%) |
Jul 18, 2017 | 58.32 | 58.32 | 56.87 | 57.19 | 183,862 | -1.67(-2.84%) |
Jul 17, 2017 | 58.11 | 59.34 | 57.67 | 58.86 | 129,433 | +0.20(+0.33%) |
Jul 14, 2017 | 60.12 | 60.12 | 58.09 | 58.66 | 202,384 | -2.03(-3.35%) |
Jul 13, 2017 | 58.18 | 61.07 | 58.18 | 60.70 | 278,066 | +2.45(+4.21%) |
Jul 12, 2017 | 59.30 | 61.20 | 57.94 | 58.24 | 456,681 | +0.98(+1.71%) |
Jul 11, 2017 | 57.30 | 57.57 | 56.46 | 57.26 | 233,607 | +0.13(+0.23%) |
Jul 10, 2017 | 58.96 | 59.04 | 56.55 | 57.13 | 207,976 | -1.65(-2.81%) |
Jul 07, 2017 | 58.02 | 59.00 | 57.73 | 58.78 | 122,095 | +0.99(+1.71%) |
Jul 06, 2017 | 58.96 | 59.71 | 57.27 | 57.80 | 213,516 | -1.26(-2.13%) |
Jul 05, 2017 | 59.96 | 60.72 | 57.80 | 59.06 | 168,566 | -1.39(-2.30%) |
Jul 03, 2017 | 59.52 | 61.20 | 59.45 | 60.45 | 91,696 | +1.37(+2.32%) |
Jun 30, 2017 | 59.17 | 59.53 | 58.08 | 59.07 | 221,189 | +0.13(+0.22%) |
Jun 29, 2017 | 57.68 | 59.69 | 57.61 | 58.94 | 232,111 | +1.31(+2.27%) |
Jun 28, 2017 | 57.54 | 58.78 | 57.12 | 57.64 | 269,125 | +0.37(+0.65%) |
Jun 27, 2017 | 56.42 | 57.68 | 56.36 | 57.26 | 164,737 | +0.77(+1.35%) |
Jun 26, 2017 | 54.04 | 56.94 | 53.54 | 56.50 | 275,182 | +2.88(+5.38%) |
Jun 23, 2017 | 54.38 | 54.38 | 53.42 | 53.62 | 506,684 | -0.85(-1.56%) |
Jun 22, 2017 | 53.99 | 54.67 | 52.98 | 54.47 | 202,679 | +0.57(+1.06%) |
Jun 21, 2017 | 55.75 | 56.30 | 53.28 | 53.90 | 254,842 | -1.21(-2.20%) |
Jun 20, 2017 | 55.48 | 55.70 | 54.26 | 55.11 | 234,302 | -0.78(-1.40%) |
Jun 19, 2017 | 55.70 | 56.47 | 54.62 | 55.89 | 257,503 | +0.33(+0.59%) |
Jun 16, 2017 | 57.05 | 57.10 | 53.61 | 55.57 | 508,359 | -2.45(-4.23%) |
Jun 15, 2017 | 57.61 | 58.80 | 57.16 | 58.02 | 228,140 | -0.11(-0.19%) |
Jun 14, 2017 | 58.78 | 58.78 | 56.87 | 58.13 | 198,565 | -0.52(-0.89%) |
Jun 13, 2017 | 59.17 | 59.38 | 57.34 | 58.65 | 339,108 | -0.11(-0.19%) |
Jun 12, 2017 | 57.27 | 59.57 | 56.71 | 58.77 | 276,247 | +1.45(+2.52%) |
Jun 09, 2017 | 55.00 | 57.45 | 54.30 | 57.32 | 315,007 | +2.40(+4.37%) |
Jun 08, 2017 | 58.21 | 58.77 | 54.90 | 54.92 | 421,715 | -3.82(-6.50%) |
Jun 07, 2017 | 58.22 | 59.77 | 57.90 | 58.74 | 261,084 | +0.81(+1.40%) |
Jun 06, 2017 | 57.23 | 58.45 | 56.53 | 57.93 | 238,065 | +0.28(+0.49%) |
Jun 05, 2017 | 57.00 | 58.13 | 56.62 | 57.65 | 166,189 | +0.70(+1.23%) |
Jun 02, 2017 | 58.12 | 58.38 | 56.39 | 56.95 | 223,844 | -1.18(-2.02%) |
Jun 01, 2017 | 56.30 | 58.80 | 56.13 | 58.12 | 403,033 | +2.01(+3.57%) |
May 31, 2017 | 56.68 | 56.68 | 54.67 | 56.12 | 300,439 | -0.10(-0.18%) |
May 30, 2017 | 56.86 | 57.54 | 56.02 | 56.22 | 301,669 | -1.14(-1.98%) |
May 26, 2017 | 55.87 | 57.43 | 55.34 | 57.36 | 469,722 | +0.91(+1.61%) |
May 25, 2017 | 58.16 | 58.37 | 56.08 | 56.45 | 410,324 | -1.32(-2.28%) |
May 24, 2017 | 57.84 | 58.49 | 56.94 | 57.77 | 301,003 | -0.49(-0.85%) |
May 23, 2017 | 59.63 | 60.43 | 57.30 | 58.26 | 535,809 | -1.66(-2.78%) |
May 22, 2017 | 59.74 | 61.07 | 59.07 | 59.92 | 328,984 | +0.59(+0.99%) |
May 19, 2017 | 57.94 | 59.46 | 57.46 | 59.34 | 302,568 | +1.69(+2.93%) |
May 18, 2017 | 57.60 | 58.55 | 57.22 | 57.65 | 428,451 | -0.28(-0.48%) |
May 17, 2017 | 59.54 | 58.97 | 57.07 | 57.92 | 804,191 | -1.62(-2.72%) |
May 16, 2017 | 59.01 | 59.57 | 58.12 | 59.54 | 346,120 | +0.86(+1.46%) |
May 15, 2017 | 57.90 | 59.78 | 57.90 | 58.69 | 476,617 | +0.86(+1.49%) |
May 12, 2017 | 57.81 | 58.43 | 57.42 | 57.82 | 194,721 | +0.22(+0.39%) |
May 11, 2017 | 58.06 | 58.11 | 55.60 | 57.60 | 254,247 | -0.99(-1.70%) |
May 10, 2017 | 57.73 | 58.78 | 57.73 | 58.59 | 197,344 | +0.64(+1.11%) |
May 09, 2017 | 59.61 | 59.82 | 57.58 | 57.95 | 361,790 | -1.75(-2.93%) |
May 08, 2017 | 60.35 | 60.54 | 59.27 | 59.70 | 182,554 | -0.59(-0.97%) |
May 05, 2017 | 60.07 | 60.28 | 58.95 | 60.28 | 172,508 | +0.57(+0.95%) |
May 04, 2017 | 60.75 | 61.30 | 59.59 | 59.72 | 244,112 | -0.80(-1.32%) |
May 03, 2017 | 59.50 | 60.52 | 59.25 | 60.52 | 339,301 | +0.68(+1.13%) |
May 02, 2017 | 63.01 | 63.07 | 59.74 | 59.84 | 485,389 | -3.24(-5.14%) |
May 01, 2017 | 64.20 | 64.72 | 62.75 | 63.08 | 382,957 | -0.99(-1.55%) |
Apr 28, 2017 | 66.08 | 66.90 | 63.82 | 64.08 | 485,582 | -5.54(-7.96%) |
Apr 27, 2017 | 68.96 | 70.31 | 68.32 | 69.61 | 261,807 | +0.80(+1.16%) |
Apr 26, 2017 | 67.70 | 69.49 | 66.91 | 68.82 | 226,158 | +1.38(+2.04%) |
Apr 25, 2017 | 68.26 | 69.07 | 67.04 | 67.44 | 168,679 | -0.22(-0.33%) |
Apr 24, 2017 | 66.87 | 68.18 | 66.35 | 67.66 | 193,893 | +2.51(+3.85%) |
Apr 21, 2017 | 66.06 | 66.12 | 64.29 | 65.15 | 336,804 | -0.98(-1.49%) |
Apr 20, 2017 | 66.00 | 68.06 | 65.59 | 66.14 | 306,915 | +0.78(+1.19%) |
Apr 19, 2017 | 63.00 | 66.28 | 63.00 | 65.36 | 322,297 | +2.66(+4.24%) |
Apr 18, 2017 | 62.34 | 63.08 | 62.07 | 62.70 | 166,044 | -0.06(-0.09%) |
Apr 17, 2017 | 61.65 | 62.90 | 61.30 | 62.76 | 132,606 | +1.13(+1.84%) |
Apr 13, 2017 | 63.14 | 63.64 | 61.58 | 61.62 | 172,938 | -1.68(-2.66%) |
Apr 12, 2017 | 63.71 | 63.87 | 62.87 | 63.30 | 274,020 | -0.59(-0.92%) |
Apr 11, 2017 | 62.70 | 64.09 | 61.73 | 63.89 | 197,125 | +0.85(+1.34%) |
Apr 10, 2017 | 61.75 | 63.44 | 61.75 | 63.04 | 212,071 | +1.35(+2.18%) |
Apr 07, 2017 | 61.84 | 62.47 | 61.20 | 61.70 | 231,168 | -0.18(-0.29%) |
Apr 06, 2017 | 60.47 | 61.94 | 60.18 | 61.87 | 352,525 | +1.85(+3.08%) |
Apr 05, 2017 | 62.63 | 63.17 | 59.25 | 60.02 | 427,656 | -1.79(-2.90%) |
Apr 04, 2017 | 63.61 | 63.70 | 60.92 | 61.82 | 581,241 | -2.30(-3.59%) |
Apr 03, 2017 | 68.90 | 68.90 | 63.83 | 64.12 | 528,132 | -4.72(-6.86%) |
Mar 31, 2017 | 69.44 | 69.95 | 68.34 | 68.84 | 315,672 | -0.72(-1.04%) |
Mar 30, 2017 | 68.83 | 69.63 | 68.70 | 69.57 | 156,013 | +0.46(+0.67%) |
Mar 29, 2017 | 67.58 | 69.60 | 67.52 | 69.10 | 256,251 | +1.40(+2.07%) |
Mar 28, 2017 | 66.77 | 68.12 | 66.42 | 67.70 | 194,812 | +0.61(+0.91%) |
Mar 27, 2017 | 65.84 | 67.79 | 65.84 | 67.09 | 133,704 | +0.22(+0.33%) |
Mar 24, 2017 | 67.57 | 68.02 | 65.99 | 66.86 | 163,006 | -0.63(-0.94%) |
Mar 23, 2017 | 67.33 | 68.66 | 67.01 | 67.50 | 189,220 | +0.14(+0.21%) |
Mar 22, 2017 | 67.79 | 68.51 | 66.68 | 67.36 | 298,125 | -1.00(-1.47%) |
Mar 21, 2017 | 71.75 | 71.75 | 67.28 | 68.36 | 227,923 | -3.05(-4.27%) |
Mar 20, 2017 | 71.88 | 72.20 | 70.58 | 71.41 | 204,382 | -0.66(-0.92%) |
Mar 17, 2017 | 74.09 | 74.28 | 71.30 | 72.07 | 387,729 | -1.57(-2.13%) |
Mar 16, 2017 | 72.95 | 73.95 | 72.73 | 73.64 | 206,936 | +0.83(+1.14%) |
Mar 15, 2017 | 71.84 | 73.06 | 71.62 | 72.81 | 234,202 | +1.21(+1.69%) |
Mar 14, 2017 | 70.70 | 71.83 | 69.67 | 71.60 | 158,991 | +0.90(+1.27%) |
Mar 13, 2017 | 69.92 | 70.74 | 69.37 | 70.70 | 168,314 | +0.72(+1.02%) |
Mar 10, 2017 | 70.78 | 69.52 | 69.99 | 177,126 | +0.29(+0.41%) | |
Mar 09, 2017 | 70.90 | 71.13 | 69.42 | 69.70 | 202,157 | -1.52(-2.14%) |
Mar 08, 2017 | 70.44 | 72.10 | 70.01 | 71.22 | 176,342 | +1.15(+1.64%) |
Mar 07, 2017 | 71.21 | 71.30 | 69.82 | 70.07 | 202,296 | -1.18(-1.66%) |
Mar 06, 2017 | 71.91 | 71.99 | 70.74 | 71.25 | 188,714 | -1.31(-1.81%) |
Mar 03, 2017 | 73.09 | 73.41 | 71.89 | 72.56 | 193,900 | -0.64(-0.88%) |
Mar 02, 2017 | 73.00 | 73.82 | 72.19 | 73.20 | 195,856 | +0.22(+0.31%) |
Mar 01, 2017 | 73.41 | 73.98 | 72.13 | 72.98 | 338,772 | +0.78(+1.08%) |
Feb 28, 2017 | 73.59 | 73.79 | 72.04 | 72.20 | 215,816 | -1.90(-2.56%) |
Feb 27, 2017 | 73.68 | 74.45 | 73.05 | 74.09 | 297,243 | +0.42(+0.57%) |
Feb 24, 2017 | 73.08 | 75.53 | 72.27 | 73.68 | 243,877 | +0.18(+0.24%) |
Feb 23, 2017 | 75.68 | 75.70 | 73.25 | 73.50 | 263,817 | -2.31(-3.04%) |
Feb 22, 2017 | 76.72 | 76.95 | 75.23 | 75.81 | 131,821 | -1.14(-1.48%) |
Feb 21, 2017 | 75.05 | 77.07 | 75.00 | 76.95 | 255,280 | +2.54(+3.41%) |
Feb 17, 2017 | 74.41 | 74.41 | 74.41 | 0 | +0.69(+0.94%) | |
Feb 16, 2017 | 74.78 | 74.95 | 73.16 | 73.71 | 153,499 | -1.41(-1.87%) |
Feb 15, 2017 | 73.94 | 75.13 | 73.43 | 75.12 | 270,380 | +1.81(+2.46%) |
Feb 14, 2017 | 72.32 | 73.67 | 72.14 | 73.31 | 295,538 | +0.69(+0.96%) |
Feb 13, 2017 | 73.39 | 73.39 | 72.30 | 72.62 | 194,899 | -0.06(-0.08%) |
Feb 10, 2017 | 72.75 | 73.13 | 71.61 | 72.68 | 328,462 | +0.46(+0.64%) |
Feb 09, 2017 | 71.33 | 72.57 | 71.05 | 72.21 | 443,818 | +1.08(+1.52%) |
Feb 08, 2017 | 72.48 | 72.48 | 70.65 | 71.13 | 237,298 | -1.50(-2.07%) |
Feb 07, 2017 | 73.56 | 73.86 | 71.81 | 72.63 | 231,218 | -0.27(-0.37%) |
Feb 06, 2017 | 73.25 | 73.84 | 72.26 | 72.90 | 285,991 | -1.22(-1.65%) |
Feb 03, 2017 | 73.94 | 74.99 | 73.02 | 74.12 | 316,380 | +1.12(+1.54%) |
Feb 02, 2017 | 73.49 | 75.96 | 71.79 | 73.00 | 250,548 | -0.36(-0.49%) |