Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.22 | 75.49 | 70.77 | 73.43 | 3,332,242 | -1.37(-1.84%) |
Jan 30, 2018 | 78.70 | 78.91 | 72.54 | 74.81 | 6,043,489 | -12.37(-14.19%) |
Jan 29, 2018 | 87.61 | 88.47 | 86.84 | 87.18 | 690,853 | -0.66(-0.75%) |
Jan 26, 2018 | 87.53 | 88.12 | 86.63 | 87.84 | 449,791 | +0.29(+0.33%) |
Jan 25, 2018 | 87.63 | 88.06 | 86.97 | 87.54 | 440,441 | +0.27(+0.31%) |
Jan 24, 2018 | 87.23 | 88.02 | 86.72 | 87.28 | 414,630 | +0.35(+0.40%) |
Jan 23, 2018 | 87.58 | 88.35 | 86.66 | 86.93 | 394,982 | -0.06(-0.07%) |
Jan 22, 2018 | 86.77 | 87.02 | 85.97 | 86.98 | 481,687 | +0.53(+0.61%) |
Jan 19, 2018 | 87.27 | 87.58 | 85.06 | 86.45 | 584,537 | -0.65(-0.75%) |
Jan 18, 2018 | 86.61 | 87.59 | 86.29 | 87.10 | 608,409 | +0.50(+0.57%) |
Jan 17, 2018 | 86.50 | 86.89 | 85.82 | 86.61 | 423,791 | +0.39(+0.45%) |
Jan 16, 2018 | 88.24 | 88.89 | 86.03 | 86.22 | 552,200 | -1.64(-1.87%) |
Jan 12, 2018 | 87.86 | 87.86 | 87.86 | 0 | -1.19(-1.33%) | |
Jan 11, 2018 | 88.49 | 89.19 | 88.18 | 89.05 | 389,919 | +0.90(+1.02%) |
Jan 10, 2018 | 87.91 | 88.28 | 87.06 | 88.15 | 325,387 | +0.09(+0.10%) |
Jan 09, 2018 | 89.26 | 89.26 | 87.84 | 88.06 | 560,898 | -0.70(-0.79%) |
Jan 08, 2018 | 87.48 | 88.95 | 87.45 | 88.76 | 535,884 | +1.19(+1.36%) |
Jan 05, 2018 | 86.62 | 87.79 | 86.61 | 87.57 | 655,823 | +1.20(+1.39%) |
Jan 04, 2018 | 86.77 | 87.79 | 83.79 | 86.36 | 1,511,468 | -2.03(-2.29%) |
Jan 03, 2018 | 88.88 | 89.29 | 87.99 | 88.39 | 895,149 | +0.15(+0.18%) |
Jan 02, 2018 | 88.52 | 89.07 | 87.77 | 88.24 | 1,120,851 | +1.20(+1.38%) |
Dec 29, 2017 | 87.03 | 87.03 | 87.03 | 0 | +1.65(+1.93%) | |
Dec 28, 2017 | 84.36 | 85.49 | 84.11 | 85.38 | 552,882 | +1.54(+1.83%) |
Dec 27, 2017 | 83.80 | 84.10 | 83.67 | 83.84 | 401,811 | +0.08(+0.10%) |
Dec 26, 2017 | 83.58 | 83.94 | 83.18 | 83.76 | 155,163 | +0.34(+0.41%) |
Dec 22, 2017 | 83.58 | 83.58 | 82.85 | 83.42 | 189,272 | +0.10(+0.12%) |
Dec 21, 2017 | 83.88 | 84.18 | 83.26 | 83.32 | 271,386 | -0.34(-0.41%) |
Dec 20, 2017 | 84.28 | 84.53 | 83.47 | 83.66 | 471,191 | -0.11(-0.13%) |
Dec 19, 2017 | 83.79 | 84.33 | 83.32 | 83.77 | 470,098 | +0.11(+0.14%) |
Dec 18, 2017 | 83.84 | 84.18 | 83.55 | 83.66 | 642,387 | +0.21(+0.25%) |
Dec 15, 2017 | 83.35 | 83.90 | 83.27 | 83.44 | 949,380 | +0.41(+0.50%) |
Dec 14, 2017 | 83.34 | 83.49 | 82.82 | 83.03 | 549,028 | -0.32(-0.38%) |
Dec 13, 2017 | 83.61 | 83.81 | 82.79 | 83.35 | 515,760 | -0.20(-0.23%) |
Dec 12, 2017 | 83.62 | 84.08 | 83.32 | 83.54 | 345,880 | +0.03(+0.04%) |
Dec 11, 2017 | 82.86 | 83.61 | 82.57 | 83.51 | 330,242 | +0.96(+1.16%) |
Dec 08, 2017 | 82.80 | 82.94 | 81.71 | 82.55 | 545,188 | +0.06(+0.07%) |
Dec 07, 2017 | 81.80 | 82.70 | 81.57 | 82.49 | 394,330 | +0.81(+0.99%) |
Dec 06, 2017 | 82.54 | 82.56 | 81.43 | 81.69 | 290,678 | -0.71(-0.86%) |
Dec 05, 2017 | 82.48 | 82.88 | 81.90 | 82.39 | 726,283 | +0.50(+0.62%) |
Dec 04, 2017 | 81.35 | 81.52 | 81.26 | 81.89 | 644,379 | +1.16(+1.43%) |
Dec 01, 2017 | 80.32 | 81.12 | 79.60 | 80.74 | 406,097 | +0.28(+0.35%) |
Nov 30, 2017 | 80.64 | 81.59 | 80.09 | 80.45 | 575,371 | +0.42(+0.53%) |
Nov 29, 2017 | 80.25 | 80.53 | 79.78 | 80.03 | 452,268 | -0.05(-0.06%) |
Nov 28, 2017 | 79.60 | 80.23 | 79.12 | 80.08 | 281,613 | +0.98(+1.24%) |
Nov 27, 2017 | 79.53 | 79.64 | 79.02 | 79.09 | 290,074 | -0.44(-0.55%) |
Nov 24, 2017 | 79.48 | 79.67 | 79.00 | 79.53 | 188,175 | +0.58(+0.73%) |
Nov 22, 2017 | 79.64 | 79.64 | 78.75 | 78.95 | 439,644 | -0.59(-0.75%) |
Nov 21, 2017 | 79.70 | 79.93 | 79.14 | 79.55 | 441,555 | +0.22(+0.28%) |
Nov 20, 2017 | 79.13 | 79.51 | 78.84 | 79.33 | 273,661 | +0.22(+0.28%) |
Nov 17, 2017 | 79.20 | 79.98 | 78.75 | 79.11 | 523,288 | -0.15(-0.18%) |
Nov 16, 2017 | 78.72 | 79.36 | 78.67 | 79.26 | 480,231 | +1.00(+1.28%) |
Nov 15, 2017 | 79.19 | 79.20 | 76.86 | 78.25 | 483,197 | -1.16(-1.46%) |
Nov 14, 2017 | 79.65 | 80.01 | 79.14 | 79.41 | 342,272 | -0.77(-0.96%) |
Nov 13, 2017 | 79.81 | 80.73 | 79.81 | 80.18 | 357,247 | +0.38(+0.48%) |
Nov 10, 2017 | 79.39 | 80.70 | 79.39 | 79.80 | 387,320 | +0.48(+0.60%) |
Nov 09, 2017 | 79.34 | 80.67 | 78.44 | 79.32 | 500,576 | -0.67(-0.84%) |
Nov 08, 2017 | 80.11 | 82.84 | 79.44 | 79.99 | 702,623 | -2.87(-3.47%) |
Nov 07, 2017 | 79.31 | 82.93 | 76.86 | 82.87 | 995,619 | +2.68(+3.34%) |
Nov 06, 2017 | 80.69 | 80.86 | 79.59 | 80.19 | 423,502 | -0.35(-0.43%) |
Nov 03, 2017 | 80.75 | 80.96 | 80.10 | 80.53 | 362,547 | -0.24(-0.30%) |
Nov 02, 2017 | 80.81 | 81.35 | 80.36 | 80.78 | 334,272 | -0.21(-0.26%) |
Nov 01, 2017 | 80.62 | 81.51 | 80.62 | 80.99 | 248,959 | +0.39(+0.48%) |
Oct 31, 2017 | 80.33 | 80.96 | 80.21 | 80.60 | 336,107 | +0.66(+0.82%) |
Oct 30, 2017 | 79.78 | 80.00 | 79.49 | 79.94 | 317,489 | +0.02(+0.03%) |
Oct 27, 2017 | 80.46 | 80.46 | 79.37 | 79.92 | 248,331 | -0.52(-0.64%) |
Oct 26, 2017 | 80.68 | 81.07 | 80.29 | 80.44 | 235,144 | -0.06(-0.07%) |
Oct 25, 2017 | 80.41 | 80.88 | 79.70 | 80.49 | 363,313 | +0.09(+0.11%) |
Oct 24, 2017 | 79.87 | 80.71 | 79.87 | 80.41 | 308,935 | +0.66(+0.82%) |
Oct 23, 2017 | 79.90 | 80.44 | 79.63 | 79.75 | 225,957 | -0.11(-0.13%) |
Oct 20, 2017 | 79.70 | 80.12 | 79.58 | 79.86 | 279,885 | +0.30(+0.38%) |
Oct 19, 2017 | 80.15 | 80.34 | 79.26 | 79.56 | 287,420 | -1.04(-1.29%) |
Oct 18, 2017 | 80.48 | 81.72 | 78.32 | 80.60 | 848,608 | +0.38(+0.47%) |
Oct 17, 2017 | 80.91 | 80.92 | 80.07 | 80.22 | 288,843 | -0.49(-0.60%) |
Oct 16, 2017 | 80.73 | 80.92 | 80.21 | 80.70 | 411,816 | +0.13(+0.16%) |
Oct 13, 2017 | 80.27 | 81.09 | 80.18 | 80.58 | 272,873 | +0.52(+0.65%) |
Oct 12, 2017 | 79.40 | 80.37 | 79.40 | 80.06 | 235,366 | +0.54(+0.68%) |
Oct 11, 2017 | 78.54 | 79.61 | 78.54 | 79.52 | 242,057 | +1.01(+1.29%) |
Oct 10, 2017 | 78.54 | 78.81 | 78.01 | 78.50 | 364,412 | +0.15(+0.19%) |
Oct 09, 2017 | 79.10 | 79.24 | 78.28 | 78.36 | 339,529 | -0.67(-0.85%) |
Oct 06, 2017 | 80.07 | 80.22 | 78.76 | 79.03 | 524,267 | -1.33(-1.66%) |
Oct 05, 2017 | 80.64 | 80.83 | 80.17 | 80.37 | 237,569 | -0.17(-0.21%) |
Oct 04, 2017 | 80.29 | 80.90 | 80.18 | 80.53 | 408,208 | +0.11(+0.13%) |
Oct 03, 2017 | 79.61 | 80.49 | 79.43 | 80.43 | 314,286 | +0.87(+1.09%) |
Oct 02, 2017 | 78.72 | 79.61 | 78.72 | 79.56 | 252,538 | +0.81(+1.03%) |
Sep 29, 2017 | 78.80 | 79.13 | 78.58 | 78.75 | 293,254 | -0.02(-0.03%) |
Sep 28, 2017 | 78.65 | 79.13 | 78.29 | 78.78 | 196,007 | +0.31(+0.39%) |
Sep 27, 2017 | 78.60 | 78.80 | 78.00 | 78.47 | 289,518 | +0.06(+0.08%) |
Sep 26, 2017 | 78.57 | 78.76 | 78.16 | 78.41 | 240,407 | -0.16(-0.21%) |
Sep 25, 2017 | 78.21 | 78.78 | 78.14 | 78.57 | 265,113 | +0.39(+0.50%) |
Sep 22, 2017 | 78.40 | 78.60 | 78.09 | 78.18 | 168,022 | -0.15(-0.20%) |
Sep 21, 2017 | 78.38 | 79.06 | 78.30 | 78.33 | 309,544 | -0.08(-0.10%) |
Sep 20, 2017 | 78.36 | 78.71 | 78.04 | 78.42 | 352,052 | +0.32(+0.41%) |
Sep 19, 2017 | 77.51 | 78.35 | 77.38 | 78.09 | 382,901 | +0.61(+0.78%) |
Sep 18, 2017 | 77.37 | 77.92 | 77.11 | 77.48 | 510,758 | +0.32(+0.42%) |
Sep 15, 2017 | 76.59 | 77.35 | 76.57 | 77.16 | 1,133,614 | +0.24(+0.32%) |
Sep 14, 2017 | 76.39 | 76.94 | 76.15 | 76.92 | 396,036 | +0.66(+0.86%) |
Sep 13, 2017 | 76.66 | 76.89 | 75.91 | 76.26 | 401,115 | -0.47(-0.61%) |
Sep 12, 2017 | 76.47 | 76.99 | 76.30 | 76.73 | 486,571 | +0.44(+0.57%) |
Sep 11, 2017 | 76.79 | 77.03 | 76.12 | 76.30 | 625,981 | +0.04(+0.05%) |
Sep 08, 2017 | 75.89 | 76.55 | 75.63 | 76.25 | 398,692 | +0.18(+0.23%) |
Sep 07, 2017 | 76.00 | 76.33 | 75.72 | 76.08 | 318,551 | +0.11(+0.15%) |
Sep 06, 2017 | 75.96 | 76.14 | 75.02 | 75.96 | 627,275 | -0.06(-0.07%) |
Sep 05, 2017 | 76.88 | 77.21 | 75.50 | 76.02 | 441,821 | -0.90(-1.17%) |
Sep 01, 2017 | 77.14 | 77.29 | 76.53 | 76.92 | 334,792 | -0.42(-0.54%) |
Aug 31, 2017 | 76.99 | 77.39 | 76.61 | 77.34 | 372,073 | +0.67(+0.88%) |
Aug 30, 2017 | 76.09 | 76.92 | 75.83 | 76.67 | 262,463 | +0.47(+0.62%) |
Aug 29, 2017 | 75.81 | 76.41 | 75.62 | 76.20 | 237,862 | -0.10(-0.13%) |
Aug 28, 2017 | 76.80 | 76.80 | 75.53 | 76.30 | 428,407 | -0.35(-0.45%) |
Aug 25, 2017 | 76.66 | 76.92 | 76.41 | 76.64 | 214,233 | +0.38(+0.50%) |
Aug 24, 2017 | 76.25 | 76.52 | 75.87 | 76.26 | 235,007 | +0.24(+0.32%) |
Aug 23, 2017 | 76.85 | 77.00 | 76.00 | 76.02 | 398,629 | -0.79(-1.03%) |
Aug 22, 2017 | 76.36 | 76.90 | 76.16 | 76.81 | 280,528 | +0.59(+0.77%) |
Aug 21, 2017 | 76.08 | 76.44 | 75.45 | 76.23 | 295,388 | +0.06(+0.08%) |
Aug 18, 2017 | 76.03 | 76.63 | 75.71 | 76.16 | 793,594 | -0.04(-0.05%) |
Aug 17, 2017 | 76.91 | 77.35 | 76.10 | 76.20 | 334,204 | -1.00(-1.29%) |
Aug 16, 2017 | 77.84 | 78.22 | 76.75 | 77.20 | 462,032 | -0.42(-0.54%) |
Aug 15, 2017 | 77.63 | 78.04 | 76.27 | 77.62 | 436,124 | -0.03(-0.04%) |
Aug 14, 2017 | 77.22 | 78.31 | 76.77 | 77.65 | 511,132 | +0.91(+1.18%) |
Aug 11, 2017 | 76.45 | 77.45 | 75.73 | 76.74 | 432,870 | -0.02(-0.03%) |
Aug 10, 2017 | 77.00 | 77.59 | 76.70 | 76.77 | 377,007 | -0.48(-0.62%) |
Aug 09, 2017 | 77.18 | 77.55 | 77.00 | 77.25 | 327,615 | -0.14(-0.18%) |
Aug 08, 2017 | 78.25 | 78.25 | 77.07 | 77.38 | 461,101 | -0.88(-1.12%) |
Aug 07, 2017 | 78.08 | 78.37 | 77.56 | 78.26 | 306,838 | +0.27(+0.34%) |
Aug 04, 2017 | 77.25 | 78.12 | 77.22 | 78.00 | 364,264 | +1.01(+1.32%) |
Aug 03, 2017 | 77.01 | 77.96 | 76.89 | 76.98 | 569,791 | +0.00(+0.00%) |
Aug 02, 2017 | 75.68 | 77.29 | 75.63 | 76.98 | 795,575 | +1.55(+2.06%) |
Aug 01, 2017 | 80.39 | 74.83 | 75.43 | 1,496,386 | -1.80(-2.33%) | |
Jul 31, 2017 | 77.11 | 78.00 | 76.69 | 77.23 | 860,938 | +0.27(+0.34%) |
Jul 28, 2017 | 76.23 | 77.00 | 76.14 | 76.97 | 336,221 | +0.66(+0.86%) |
Jul 27, 2017 | 76.22 | 76.81 | 75.90 | 76.31 | 532,830 | +0.28(+0.37%) |
Jul 26, 2017 | 77.30 | 77.41 | 75.95 | 76.02 | 440,268 | -1.43(-1.85%) |
Jul 25, 2017 | 76.98 | 77.77 | 76.73 | 77.46 | 754,852 | +0.92(+1.20%) |
Jul 24, 2017 | 75.21 | 76.63 | 75.10 | 76.54 | 542,060 | +1.36(+1.81%) |
Jul 21, 2017 | 74.99 | 75.24 | 74.78 | 75.18 | 177,441 | +0.22(+0.29%) |
Jul 20, 2017 | 75.63 | 75.76 | 74.21 | 74.96 | 416,393 | -0.53(-0.70%) |
Jul 19, 2017 | 75.21 | 75.57 | 75.03 | 75.49 | 461,548 | +0.35(+0.46%) |
Jul 18, 2017 | 74.83 | 75.20 | 74.45 | 75.15 | 295,648 | +0.11(+0.15%) |
Jul 17, 2017 | 75.43 | 75.44 | 74.62 | 75.04 | 645,804 | -0.02(-0.03%) |
Jul 14, 2017 | 75.51 | 74.93 | 75.06 | 356,348 | -0.10(-0.13%) | |
Jul 13, 2017 | 74.94 | 75.62 | 74.31 | 75.16 | 341,856 | +0.29(+0.39%) |
Jul 12, 2017 | 74.30 | 75.41 | 74.25 | 74.87 | 617,008 | +0.79(+1.06%) |
Jul 11, 2017 | 73.23 | 74.16 | 73.18 | 74.08 | 485,766 | +0.84(+1.14%) |
Jul 10, 2017 | 73.77 | 74.10 | 73.18 | 73.24 | 580,852 | -0.52(-0.71%) |
Jul 07, 2017 | 72.77 | 73.92 | 72.41 | 73.76 | 376,208 | +1.07(+1.47%) |
Jul 06, 2017 | 72.42 | 73.14 | 72.09 | 72.69 | 512,252 | +0.02(+0.03%) |
Jul 05, 2017 | 72.84 | 73.18 | 72.39 | 72.67 | 399,961 | -0.17(-0.23%) |
Jul 03, 2017 | 72.32 | 73.54 | 72.26 | 72.84 | 348,011 | +0.86(+1.20%) |
Jun 30, 2017 | 70.80 | 72.26 | 70.80 | 71.98 | 790,033 | +1.59(+2.26%) |
Jun 29, 2017 | 70.46 | 70.59 | 69.60 | 70.38 | 1,066,396 | -0.07(-0.10%) |
Jun 28, 2017 | 71.41 | 71.61 | 70.39 | 70.46 | 749,136 | -0.63(-0.88%) |
Jun 27, 2017 | 72.59 | 72.59 | 71.02 | 71.08 | 410,151 | -1.46(-2.02%) |
Jun 26, 2017 | 72.58 | 73.63 | 71.81 | 72.55 | 583,639 | +0.03(+0.04%) |
Jun 23, 2017 | 71.03 | 73.10 | 70.80 | 72.52 | 725,948 | +1.45(+2.04%) |
Jun 22, 2017 | 71.30 | 71.77 | 70.75 | 71.07 | 330,410 | -0.23(-0.32%) |
Jun 21, 2017 | 71.70 | 72.30 | 70.92 | 71.29 | 349,159 | -0.34(-0.47%) |
Jun 20, 2017 | 71.37 | 71.71 | 71.18 | 71.63 | 511,919 | +0.07(+0.10%) |
Jun 19, 2017 | 70.63 | 71.81 | 70.42 | 71.56 | 585,145 | +0.98(+1.39%) |
Jun 16, 2017 | 71.14 | 71.24 | 69.80 | 70.58 | 888,423 | -0.56(-0.79%) |
Jun 15, 2017 | 70.08 | 71.29 | 69.87 | 71.14 | 632,786 | +0.52(+0.74%) |
Jun 14, 2017 | 71.76 | 71.89 | 69.68 | 70.62 | 939,368 | -1.66(-2.29%) |
Jun 13, 2017 | 65.65 | 72.30 | 65.55 | 72.28 | 2,816,382 | +4.80(+7.12%) |
Jun 12, 2017 | 67.08 | 68.16 | 67.04 | 67.47 | 525,209 | +0.39(+0.59%) |
Jun 09, 2017 | 67.36 | 68.10 | 66.97 | 67.08 | 728,693 | -0.15(-0.23%) |
Jun 08, 2017 | 67.92 | 67.98 | 66.66 | 67.23 | 796,595 | -1.06(-1.56%) |
Jun 07, 2017 | 68.01 | 68.45 | 67.15 | 68.29 | 1,066,259 | +0.41(+0.60%) |
Jun 06, 2017 | 69.29 | 69.46 | 67.03 | 67.88 | 1,254,341 | -1.58(-2.27%) |
Jun 05, 2017 | 70.51 | 70.73 | 69.33 | 69.46 | 590,739 | -1.05(-1.48%) |
Jun 02, 2017 | 70.90 | 71.31 | 70.47 | 70.51 | 375,977 | -0.31(-0.43%) |
Jun 01, 2017 | 69.96 | 70.81 | 69.52 | 70.81 | 540,307 | +1.13(+1.62%) |
May 31, 2017 | 70.10 | 70.10 | 69.25 | 69.68 | 525,168 | +0.02(+0.03%) |
May 30, 2017 | 70.84 | 70.84 | 69.50 | 69.66 | 1,053,408 | -1.18(-1.67%) |
May 26, 2017 | 71.48 | 71.48 | 70.34 | 70.84 | 379,175 | -0.63(-0.88%) |
May 25, 2017 | 70.77 | 71.62 | 70.55 | 71.47 | 488,119 | +0.87(+1.23%) |
May 24, 2017 | 70.77 | 71.12 | 70.01 | 70.60 | 398,415 | -0.12(-0.17%) |
May 23, 2017 | 70.69 | 71.15 | 69.71 | 70.72 | 488,045 | +0.39(+0.56%) |
May 22, 2017 | 71.05 | 71.05 | 70.24 | 70.33 | 414,787 | -0.15(-0.22%) |
May 19, 2017 | 70.10 | 70.99 | 69.83 | 70.48 | 452,547 | +0.62(+0.88%) |
May 18, 2017 | 69.63 | 70.24 | 69.52 | 69.87 | 441,002 | -0.09(-0.13%) |
May 17, 2017 | 70.06 | 70.25 | 69.18 | 69.95 | 550,902 | -0.10(-0.15%) |
May 16, 2017 | 70.14 | 70.42 | 69.78 | 70.06 | 600,414 | -0.16(-0.23%) |
May 15, 2017 | 70.00 | 71.02 | 69.77 | 70.22 | 714,795 | +0.45(+0.64%) |
May 12, 2017 | 69.80 | 70.15 | 69.32 | 69.77 | 721,986 | -0.03(-0.05%) |
May 11, 2017 | 71.59 | 71.67 | 69.63 | 69.80 | 841,708 | -2.14(-2.98%) |
May 10, 2017 | 71.31 | 72.03 | 70.85 | 71.95 | 484,857 | +0.65(+0.91%) |
May 09, 2017 | 71.64 | 71.80 | 70.71 | 71.30 | 620,938 | -0.36(-0.50%) |
May 08, 2017 | 72.16 | 72.24 | 71.43 | 71.66 | 618,656 | -0.46(-0.64%) |
May 05, 2017 | 71.35 | 72.64 | 71.21 | 72.12 | 716,490 | +0.98(+1.38%) |
May 04, 2017 | 71.05 | 72.04 | 70.83 | 71.14 | 726,957 | +0.10(+0.14%) |
May 03, 2017 | 72.81 | 73.01 | 70.27 | 71.04 | 1,483,947 | -1.94(-2.66%) |
May 02, 2017 | 74.56 | 75.82 | 72.92 | 72.99 | 1,780,018 | -4.70(-6.05%) |
May 01, 2017 | 77.39 | 77.87 | 76.60 | 77.68 | 620,908 | +0.40(+0.52%) |
Apr 28, 2017 | 77.75 | 77.75 | 76.92 | 77.28 | 337,218 | -0.32(-0.41%) |
Apr 27, 2017 | 77.60 | 77.92 | 77.41 | 77.60 | 723,586 | +0.03(+0.04%) |
Apr 26, 2017 | 77.67 | 77.79 | 77.29 | 77.57 | 496,946 | -0.13(-0.16%) |
Apr 25, 2017 | 77.86 | 77.86 | 77.47 | 77.70 | 545,212 | +0.13(+0.17%) |
Apr 24, 2017 | 77.83 | 78.00 | 77.26 | 77.57 | 654,407 | +0.17(+0.22%) |
Apr 21, 2017 | 77.60 | 77.66 | 76.72 | 77.40 | 537,907 | -0.11(-0.14%) |
Apr 20, 2017 | 77.35 | 77.96 | 77.06 | 77.51 | 652,957 | +0.46(+0.59%) |
Apr 19, 2017 | 76.55 | 77.33 | 76.48 | 77.06 | 513,321 | +0.79(+1.04%) |
Apr 18, 2017 | 75.86 | 76.31 | 75.22 | 76.27 | 308,692 | +0.58(+0.76%) |
Apr 17, 2017 | 75.33 | 75.73 | 74.76 | 75.69 | 276,027 | +0.94(+1.25%) |
Apr 13, 2017 | 74.97 | 75.49 | 74.59 | 74.75 | 396,660 | -0.11(-0.15%) |
Apr 12, 2017 | 75.27 | 75.55 | 74.64 | 74.87 | 449,582 | -0.42(-0.56%) |
Apr 11, 2017 | 74.93 | 75.39 | 74.40 | 75.29 | 393,930 | +0.22(+0.30%) |
Apr 10, 2017 | 74.87 | 75.35 | 74.72 | 75.07 | 277,708 | +0.39(+0.52%) |
Apr 07, 2017 | 74.81 | 75.49 | 74.53 | 74.67 | 328,791 | -0.30(-0.41%) |
Apr 06, 2017 | 74.01 | 75.29 | 73.56 | 74.98 | 376,281 | +1.34(+1.81%) |
Apr 05, 2017 | 74.36 | 75.26 | 73.47 | 73.64 | 564,650 | -0.58(-0.78%) |
Apr 04, 2017 | 74.50 | 74.69 | 74.01 | 74.22 | 369,644 | -0.38(-0.51%) |
Apr 03, 2017 | 74.83 | 75.11 | 74.05 | 74.60 | 594,873 | -0.11(-0.15%) |
Mar 31, 2017 | 74.27 | 74.92 | 74.27 | 74.71 | 334,112 | +0.19(+0.26%) |
Mar 30, 2017 | 74.71 | 74.99 | 74.47 | 74.52 | 417,108 | -0.17(-0.22%) |
Mar 29, 2017 | 74.28 | 74.74 | 74.00 | 74.69 | 330,659 | +0.23(+0.31%) |
Mar 28, 2017 | 73.32 | 74.68 | 73.13 | 74.46 | 474,760 | +1.13(+1.54%) |
Mar 27, 2017 | 73.45 | 73.91 | 72.79 | 73.33 | 414,272 | -0.79(-1.07%) |
Mar 24, 2017 | 74.13 | 75.15 | 73.77 | 74.12 | 579,588 | +0.32(+0.43%) |
Mar 23, 2017 | 73.44 | 74.39 | 73.35 | 73.80 | 318,750 | +0.24(+0.33%) |
Mar 22, 2017 | 72.75 | 73.57 | 72.43 | 73.56 | 347,159 | +0.82(+1.13%) |
Mar 21, 2017 | 73.82 | 73.82 | 72.51 | 72.74 | 418,583 | -0.98(-1.32%) |
Mar 20, 2017 | 74.00 | 74.12 | 73.41 | 73.71 | 412,381 | -0.07(-0.10%) |
Mar 17, 2017 | 73.60 | 73.87 | 73.51 | 73.79 | 628,273 | +0.16(+0.22%) |
Mar 16, 2017 | 74.22 | 74.22 | 73.47 | 73.63 | 230,742 | -0.29(-0.39%) |
Mar 15, 2017 | 73.42 | 74.24 | 73.20 | 73.91 | 413,183 | +0.83(+1.14%) |
Mar 14, 2017 | 73.00 | 73.32 | 72.78 | 73.08 | 305,650 | -0.17(-0.23%) |
Mar 13, 2017 | 73.47 | 73.80 | 73.11 | 73.25 | 285,034 | -0.22(-0.29%) |
Mar 10, 2017 | 72.94 | 73.52 | 72.79 | 73.47 | 387,085 | +0.94(+1.29%) |
Mar 09, 2017 | 72.84 | 73.18 | 72.41 | 72.53 | 252,050 | -0.34(-0.46%) |
Mar 08, 2017 | 72.95 | 73.41 | 72.72 | 72.87 | 349,229 | -0.05(-0.07%) |
Mar 07, 2017 | 72.88 | 73.35 | 72.63 | 72.91 | 448,464 | +0.03(+0.04%) |
Mar 06, 2017 | 72.75 | 73.13 | 72.47 | 72.88 | 345,794 | -0.26(-0.36%) |
Mar 03, 2017 | 72.85 | 73.31 | 72.52 | 73.15 | 410,086 | +0.18(+0.25%) |
Mar 02, 2017 | 73.92 | 74.03 | 72.55 | 72.96 | 609,986 | -0.87(-1.18%) |
Mar 01, 2017 | 73.05 | 74.14 | 73.05 | 73.83 | 533,275 | +1.33(+1.83%) |
Feb 28, 2017 | 72.23 | 72.62 | 72.03 | 72.51 | 768,563 | +0.28(+0.39%) |
Feb 27, 2017 | 72.79 | 72.99 | 71.95 | 72.23 | 548,552 | -0.56(-0.77%) |
Feb 24, 2017 | 73.43 | 73.89 | 72.17 | 72.79 | 1,131,184 | -1.29(-1.74%) |
Feb 23, 2017 | 75.56 | 75.57 | 74.05 | 74.07 | 615,496 | -1.10(-1.46%) |
Feb 22, 2017 | 75.73 | 76.03 | 74.83 | 75.17 | 710,329 | -0.26(-0.35%) |
Feb 21, 2017 | 75.27 | 75.66 | 75.00 | 75.43 | 690,265 | +0.70(+0.94%) |
Feb 17, 2017 | 74.73 | 74.73 | 74.73 | 0 | -0.06(-0.09%) | |
Feb 16, 2017 | 75.14 | 75.52 | 74.59 | 74.80 | 558,700 | -0.34(-0.46%) |
Feb 15, 2017 | 74.57 | 75.59 | 74.41 | 75.14 | 673,381 | +0.77(+1.04%) |
Feb 14, 2017 | 73.18 | 74.66 | 72.84 | 74.37 | 672,251 | +1.26(+1.72%) |
Feb 13, 2017 | 73.70 | 74.08 | 72.97 | 73.11 | 769,010 | -0.49(-0.67%) |
Feb 10, 2017 | 72.90 | 73.74 | 72.83 | 73.60 | 478,385 | +0.93(+1.28%) |
Feb 09, 2017 | 72.86 | 72.93 | 72.34 | 72.67 | 763,740 | -0.18(-0.25%) |
Feb 08, 2017 | 72.30 | 73.15 | 72.14 | 72.86 | 674,719 | +0.52(+0.72%) |
Feb 07, 2017 | 71.97 | 72.51 | 71.67 | 72.34 | 757,578 | +0.49(+0.68%) |
Feb 06, 2017 | 71.35 | 72.28 | 71.03 | 71.85 | 768,400 | +0.17(+0.23%) |
Feb 03, 2017 | 71.22 | 71.96 | 70.52 | 71.69 | 1,152,475 | +0.57(+0.81%) |
Feb 02, 2017 | 72.25 | 72.59 | 70.60 | 71.11 | 1,094,812 | -1.26(-1.74%) |