Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 80.60 | 82.41 | 80.20 | 81.93 | 4,975,045 | -2.92(-3.45%) |
Oct 30, 2017 | 85.19 | 85.20 | 84.56 | 84.85 | 1,405,265 | -0.49(-0.57%) |
Oct 27, 2017 | 84.92 | 85.38 | 84.69 | 85.34 | 1,126,019 | +0.60(+0.71%) |
Oct 26, 2017 | 84.88 | 85.11 | 84.56 | 84.74 | 1,005,418 | +0.36(+0.43%) |
Oct 25, 2017 | 84.18 | 84.75 | 83.93 | 84.38 | 978,654 | +0.23(+0.27%) |
Oct 24, 2017 | 84.65 | 84.76 | 84.12 | 84.15 | 920,806 | -0.39(-0.46%) |
Oct 23, 2017 | 84.35 | 84.79 | 84.34 | 84.54 | 841,686 | +0.38(+0.45%) |
Oct 20, 2017 | 84.34 | 84.35 | 83.73 | 84.16 | 1,105,787 | +0.11(+0.14%) |
Oct 19, 2017 | 83.71 | 84.09 | 83.25 | 84.04 | 1,320,741 | +0.30(+0.36%) |
Oct 18, 2017 | 83.35 | 84.09 | 83.28 | 83.74 | 738,846 | +0.38(+0.46%) |
Oct 17, 2017 | 84.12 | 84.12 | 83.14 | 83.36 | 1,091,420 | -0.73(-0.87%) |
Oct 16, 2017 | 83.96 | 84.15 | 83.69 | 84.09 | 1,154,447 | +0.22(+0.26%) |
Oct 13, 2017 | 83.82 | 84.03 | 83.59 | 83.87 | 1,181,423 | +0.31(+0.37%) |
Oct 12, 2017 | 83.52 | 83.90 | 83.40 | 83.56 | 1,190,654 | -0.03(-0.03%) |
Oct 11, 2017 | 83.54 | 83.66 | 83.33 | 83.59 | 972,152 | +0.03(+0.03%) |
Oct 10, 2017 | 83.48 | 83.86 | 83.31 | 83.56 | 1,508,675 | +0.23(+0.28%) |
Oct 09, 2017 | 83.02 | 83.42 | 82.86 | 83.33 | 840,523 | +0.39(+0.47%) |
Oct 06, 2017 | 82.81 | 83.02 | 82.58 | 82.95 | 1,562,850 | +0.08(+0.10%) |
Oct 05, 2017 | 82.95 | 82.98 | 82.46 | 82.87 | 830,289 | +0.10(+0.12%) |
Oct 04, 2017 | 82.53 | 82.97 | 82.38 | 82.77 | 1,253,541 | +0.27(+0.33%) |
Oct 03, 2017 | 82.43 | 82.66 | 82.19 | 82.49 | 588,880 | +0.06(+0.07%) |
Oct 02, 2017 | 82.55 | 82.90 | 82.27 | 82.43 | 982,152 | -0.05(-0.06%) |
Sep 29, 2017 | 82.46 | 82.72 | 82.14 | 82.49 | 1,218,863 | +0.04(+0.05%) |
Sep 28, 2017 | 81.76 | 82.49 | 81.72 | 82.44 | 1,010,193 | +0.30(+0.37%) |
Sep 27, 2017 | 82.12 | 82.54 | 81.95 | 82.14 | 1,081,768 | +0.31(+0.38%) |
Sep 26, 2017 | 82.08 | 82.29 | 81.71 | 81.83 | 1,056,445 | -0.16(-0.19%) |
Sep 25, 2017 | 82.19 | 82.33 | 81.38 | 81.99 | 1,542,015 | -0.19(-0.24%) |
Sep 22, 2017 | 81.86 | 82.25 | 81.74 | 82.19 | 1,097,027 | +0.29(+0.36%) |
Sep 21, 2017 | 81.85 | 82.08 | 81.57 | 81.89 | 961,456 | -0.07(-0.09%) |
Sep 20, 2017 | 82.03 | 82.25 | 81.42 | 81.97 | 1,286,813 | +0.03(+0.03%) |
Sep 19, 2017 | 82.56 | 82.74 | 81.84 | 81.94 | 1,440,460 | -0.68(-0.82%) |
Sep 18, 2017 | 81.43 | 82.68 | 81.34 | 82.62 | 2,517,540 | +1.35(+1.66%) |
Sep 15, 2017 | 81.31 | 81.55 | 81.01 | 81.27 | 2,379,925 | -0.09(-0.11%) |
Sep 14, 2017 | 81.35 | 81.68 | 81.06 | 81.36 | 1,128,892 | -0.02(-0.02%) |
Sep 13, 2017 | 81.95 | 82.04 | 81.36 | 81.37 | 993,585 | -0.80(-0.98%) |
Sep 12, 2017 | 82.32 | 82.53 | 81.84 | 82.17 | 876,743 | -0.05(-0.06%) |
Sep 11, 2017 | 81.71 | 82.23 | 81.43 | 82.23 | 1,250,554 | +0.96(+1.18%) |
Sep 08, 2017 | 81.45 | 81.64 | 81.12 | 81.27 | 1,205,169 | -0.20(-0.25%) |
Sep 07, 2017 | 81.58 | 81.74 | 81.21 | 81.47 | 1,086,703 | +0.05(+0.06%) |
Sep 06, 2017 | 81.35 | 81.54 | 80.88 | 81.42 | 1,097,745 | +0.23(+0.28%) |
Sep 05, 2017 | 81.09 | 81.29 | 80.74 | 81.19 | 1,144,508 | -0.11(-0.14%) |
Sep 01, 2017 | 82.02 | 82.14 | 80.99 | 81.30 | 1,161,199 | -0.51(-0.62%) |
Aug 31, 2017 | 81.64 | 81.93 | 81.43 | 81.81 | 1,624,555 | +0.47(+0.57%) |
Aug 30, 2017 | 80.96 | 81.43 | 80.76 | 81.35 | 1,002,918 | +0.40(+0.49%) |
Aug 29, 2017 | 80.42 | 81.21 | 80.37 | 80.95 | 1,057,798 | +0.13(+0.16%) |
Aug 28, 2017 | 80.69 | 80.88 | 80.44 | 80.82 | 762,729 | +0.40(+0.49%) |
Aug 25, 2017 | 80.64 | 80.78 | 80.28 | 80.42 | 943,105 | +0.08(+0.10%) |
Aug 24, 2017 | 80.63 | 80.63 | 80.17 | 80.34 | 1,346,084 | -0.08(-0.10%) |
Aug 23, 2017 | 80.43 | 80.55 | 80.17 | 80.42 | 1,108,720 | -0.21(-0.26%) |
Aug 22, 2017 | 80.24 | 80.70 | 80.01 | 80.63 | 1,383,906 | +0.63(+0.79%) |
Aug 21, 2017 | 79.09 | 80.03 | 79.07 | 80.00 | 1,564,751 | +0.91(+1.15%) |
Aug 18, 2017 | 78.80 | 79.35 | 78.34 | 79.09 | 3,513,581 | +0.23(+0.29%) |
Aug 17, 2017 | 80.51 | 80.59 | 78.80 | 78.86 | 1,344,050 | -1.66(-2.06%) |
Aug 16, 2017 | 79.39 | 80.94 | 79.24 | 80.52 | 1,713,510 | +0.70(+0.87%) |
Aug 15, 2017 | 79.66 | 80.02 | 79.62 | 79.82 | 957,221 | +0.18(+0.23%) |
Aug 14, 2017 | 79.24 | 79.78 | 79.10 | 79.64 | 826,861 | +1.08(+1.38%) |
Aug 11, 2017 | 78.41 | 78.93 | 78.40 | 78.56 | 886,575 | -0.04(-0.04%) |
Aug 10, 2017 | 78.60 | 79.00 | 78.41 | 78.59 | 1,860,187 | -0.11(-0.15%) |
Aug 09, 2017 | 78.75 | 78.92 | 78.46 | 78.71 | 1,295,166 | -0.53(-0.67%) |
Aug 08, 2017 | 79.62 | 79.82 | 79.15 | 79.23 | 1,083,127 | -0.49(-0.62%) |
Aug 07, 2017 | 79.41 | 79.77 | 79.39 | 79.73 | 2,709,349 | +0.16(+0.20%) |
Aug 04, 2017 | 80.01 | 79.23 | 79.57 | 3,122,026 | -0.04(-0.04%) | |
Aug 03, 2017 | 80.18 | 80.58 | 79.11 | 79.60 | 2,471,986 | -0.73(-0.91%) |
Aug 02, 2017 | 80.92 | 81.69 | 80.03 | 80.33 | 2,569,888 | -0.55(-0.69%) |
Aug 01, 2017 | 80.75 | 80.92 | 80.33 | 80.89 | 2,213,378 | +0.57(+0.71%) |
Jul 31, 2017 | 80.28 | 80.62 | 80.11 | 80.32 | 2,108,671 | +0.34(+0.43%) |
Jul 28, 2017 | 80.12 | 80.24 | 79.53 | 79.97 | 1,510,773 | -0.19(-0.24%) |
Jul 27, 2017 | 80.05 | 80.18 | 79.46 | 80.17 | 3,288,235 | +0.32(+0.40%) |
Jul 26, 2017 | 79.24 | 79.85 | 78.99 | 79.85 | 1,272,631 | +0.87(+1.10%) |
Jul 25, 2017 | 79.32 | 79.44 | 78.94 | 78.98 | 1,473,961 | -0.37(-0.47%) |
Jul 24, 2017 | 79.23 | 79.50 | 78.70 | 79.35 | 1,088,652 | +0.11(+0.13%) |
Jul 21, 2017 | 79.05 | 79.46 | 79.03 | 79.24 | 1,173,631 | +0.17(+0.21%) |
Jul 20, 2017 | 79.34 | 78.85 | 79.08 | 1,676,777 | -0.05(-0.07%) | |
Jul 19, 2017 | 79.15 | 79.48 | 78.93 | 79.13 | 1,445,148 | +0.02(+0.02%) |
Jul 18, 2017 | 78.84 | 79.11 | 78.53 | 79.11 | 1,078,205 | +0.19(+0.25%) |
Jul 17, 2017 | 78.91 | 79.02 | 78.64 | 78.92 | 1,305,355 | +0.04(+0.06%) |
Jul 14, 2017 | 78.80 | 79.04 | 78.59 | 78.87 | 1,297,418 | +0.29(+0.37%) |
Jul 13, 2017 | 78.25 | 78.67 | 77.89 | 78.58 | 1,960,304 | +0.57(+0.73%) |
Jul 12, 2017 | 77.48 | 78.06 | 77.43 | 78.01 | 2,048,487 | +0.69(+0.89%) |
Jul 11, 2017 | 76.85 | 77.38 | 76.61 | 77.32 | 2,239,434 | +0.46(+0.60%) |
Jul 10, 2017 | 76.43 | 77.08 | 76.15 | 76.87 | 1,688,211 | +0.46(+0.60%) |
Jul 07, 2017 | 75.52 | 76.56 | 75.52 | 76.41 | 2,054,309 | +1.08(+1.44%) |
Jul 06, 2017 | 75.54 | 75.58 | 75.04 | 75.32 | 1,727,963 | -0.49(-0.65%) |
Jul 05, 2017 | 75.43 | 76.00 | 75.24 | 75.82 | 1,869,573 | +0.58(+0.77%) |
Jul 03, 2017 | 75.47 | 75.79 | 75.16 | 75.24 | 938,439 | +0.04(+0.06%) |
Jun 30, 2017 | 74.84 | 75.50 | 74.66 | 75.19 | 1,670,560 | +0.52(+0.70%) |
Jun 29, 2017 | 75.49 | 75.58 | 73.95 | 74.67 | 1,716,918 | -1.03(-1.36%) |
Jun 28, 2017 | 75.31 | 75.78 | 74.65 | 75.70 | 1,285,820 | +0.67(+0.89%) |
Jun 27, 2017 | 74.61 | 75.38 | 74.38 | 75.03 | 2,200,355 | +0.28(+0.38%) |
Jun 26, 2017 | 74.90 | 74.95 | 74.29 | 74.75 | 1,269,453 | +0.05(+0.07%) |
Jun 23, 2017 | 74.74 | 74.94 | 74.37 | 74.70 | 1,535,310 | -0.02(-0.02%) |
Jun 22, 2017 | 74.85 | 75.03 | 74.35 | 74.72 | 962,520 | -0.11(-0.15%) |
Jun 21, 2017 | 75.05 | 75.29 | 74.58 | 74.83 | 1,308,673 | -0.14(-0.19%) |
Jun 20, 2017 | 74.73 | 75.08 | 74.51 | 74.97 | 2,296,112 | +0.07(+0.09%) |
Jun 19, 2017 | 75.29 | 75.39 | 74.46 | 74.90 | 1,775,328 | -0.11(-0.14%) |
Jun 16, 2017 | 75.72 | 75.99 | 74.84 | 75.01 | 2,630,891 | -0.74(-0.98%) |
Jun 15, 2017 | 75.02 | 75.95 | 74.54 | 75.75 | 2,183,506 | +0.26(+0.35%) |
Jun 14, 2017 | 75.62 | 75.97 | 75.05 | 75.48 | 1,722,537 | +0.25(+0.33%) |
Jun 13, 2017 | 74.65 | 75.46 | 74.65 | 75.24 | 1,655,745 | +0.71(+0.95%) |
Jun 12, 2017 | 74.03 | 74.53 | 73.15 | 74.53 | 2,185,865 | +0.28(+0.38%) |
Jun 09, 2017 | 74.85 | 75.15 | 73.66 | 74.24 | 1,492,514 | -0.60(-0.80%) |
Jun 08, 2017 | 76.02 | 74.46 | 74.84 | 2,310,388 | -1.11(-1.46%) | |
Jun 07, 2017 | 75.83 | 76.02 | 75.57 | 75.95 | 1,267,955 | +0.26(+0.35%) |
Jun 06, 2017 | 75.48 | 76.19 | 75.48 | 75.68 | 1,244,187 | -0.26(-0.35%) |
Jun 05, 2017 | 76.05 | 76.33 | 75.89 | 75.95 | 1,332,363 | -0.11(-0.14%) |
Jun 02, 2017 | 76.07 | 76.62 | 75.81 | 76.05 | 1,550,757 | -0.09(-0.12%) |
Jun 01, 2017 | 75.35 | 76.14 | 75.35 | 76.14 | 1,855,295 | +0.79(+1.05%) |
May 31, 2017 | 75.05 | 75.43 | 74.83 | 75.35 | 2,736,654 | +0.51(+0.68%) |
May 30, 2017 | 74.59 | 74.93 | 74.40 | 74.84 | 1,729,995 | +0.01(+0.01%) |
May 26, 2017 | 74.63 | 75.15 | 74.63 | 74.83 | 1,587,474 | -0.07(-0.09%) |
May 25, 2017 | 73.97 | 75.08 | 73.71 | 74.90 | 1,619,522 | +1.24(+1.68%) |
May 24, 2017 | 73.37 | 73.75 | 73.25 | 73.67 | 1,632,835 | +0.25(+0.35%) |
May 23, 2017 | 73.84 | 74.15 | 73.31 | 73.41 | 1,672,842 | -0.32(-0.44%) |
May 22, 2017 | 73.22 | 73.97 | 73.05 | 73.74 | 1,655,250 | +0.73(+1.00%) |
May 19, 2017 | 73.00 | 73.29 | 72.78 | 73.01 | 1,515,698 | +0.34(+0.47%) |
May 18, 2017 | 72.70 | 73.22 | 72.46 | 72.67 | 1,684,437 | -0.04(-0.05%) |
May 17, 2017 | 73.52 | 73.45 | 72.65 | 72.70 | 2,214,533 | -0.82(-1.11%) |
May 16, 2017 | 73.39 | 73.61 | 73.20 | 73.52 | 1,518,057 | +0.32(+0.44%) |
May 15, 2017 | 72.89 | 73.36 | 72.85 | 73.19 | 1,372,920 | +0.26(+0.36%) |
May 12, 2017 | 73.16 | 73.31 | 72.88 | 72.93 | 1,312,994 | -0.43(-0.59%) |
May 11, 2017 | 73.10 | 73.37 | 72.88 | 73.36 | 1,431,130 | +0.02(+0.02%) |
May 10, 2017 | 72.67 | 73.35 | 72.55 | 73.34 | 1,861,552 | +0.38(+0.52%) |
May 09, 2017 | 73.04 | 73.09 | 72.53 | 72.96 | 1,759,811 | -0.17(-0.23%) |
May 08, 2017 | 72.80 | 73.18 | 72.70 | 73.13 | 1,319,759 | +0.25(+0.35%) |
May 05, 2017 | 73.49 | 73.50 | 72.44 | 72.88 | 1,757,764 | -0.41(-0.56%) |
May 04, 2017 | 73.15 | 73.79 | 72.89 | 73.29 | 2,067,037 | +0.47(+0.65%) |
May 03, 2017 | 72.19 | 72.83 | 71.71 | 72.81 | 2,880,123 | -0.25(-0.34%) |
May 02, 2017 | 74.08 | 74.56 | 71.97 | 73.06 | 3,701,529 | -1.02(-1.37%) |
May 01, 2017 | 73.94 | 74.53 | 73.72 | 74.08 | 3,375,929 | +0.20(+0.27%) |
Apr 28, 2017 | 73.77 | 73.97 | 73.10 | 73.88 | 1,677,903 | +0.09(+0.12%) |
Apr 27, 2017 | 73.71 | 74.22 | 73.60 | 73.79 | 1,081,596 | +0.18(+0.25%) |
Apr 26, 2017 | 73.57 | 73.80 | 73.41 | 73.60 | 1,059,677 | +0.02(+0.02%) |
Apr 25, 2017 | 73.38 | 73.74 | 73.22 | 73.59 | 1,407,535 | +0.47(+0.65%) |
Apr 24, 2017 | 72.95 | 73.34 | 72.81 | 73.11 | 1,495,981 | +0.69(+0.96%) |
Apr 21, 2017 | 71.55 | 72.63 | 71.52 | 72.42 | 2,734,561 | +0.84(+1.18%) |
Apr 20, 2017 | 71.09 | 71.66 | 70.78 | 71.58 | 1,142,012 | +0.81(+1.14%) |
Apr 19, 2017 | 70.91 | 71.16 | 70.65 | 70.77 | 1,175,339 | -0.09(-0.12%) |
Apr 18, 2017 | 70.60 | 70.90 | 70.50 | 70.86 | 912,941 | +0.11(+0.15%) |
Apr 17, 2017 | 70.54 | 70.84 | 70.54 | 70.75 | 1,999,784 | +0.41(+0.59%) |
Apr 13, 2017 | 70.53 | 70.95 | 70.34 | 70.34 | 1,205,693 | -0.32(-0.45%) |
Apr 12, 2017 | 69.99 | 70.70 | 69.77 | 70.66 | 1,533,232 | +0.39(+0.55%) |
Apr 11, 2017 | 70.42 | 70.46 | 69.95 | 70.27 | 1,338,768 | -0.40(-0.57%) |
Apr 10, 2017 | 70.11 | 70.73 | 70.05 | 70.67 | 2,474,749 | +0.59(+0.84%) |
Apr 07, 2017 | 69.88 | 70.30 | 69.70 | 70.09 | 1,400,097 | +0.24(+0.34%) |
Apr 06, 2017 | 69.69 | 70.03 | 69.53 | 69.85 | 2,695,089 | +0.09(+0.13%) |
Apr 05, 2017 | 69.61 | 70.34 | 69.55 | 69.76 | 2,000,434 | +0.32(+0.47%) |
Apr 04, 2017 | 69.67 | 69.90 | 69.22 | 69.44 | 2,108,857 | -0.27(-0.39%) |
Apr 03, 2017 | 70.09 | 70.54 | 69.28 | 69.71 | 3,695,348 | -0.16(-0.23%) |
Mar 31, 2017 | 70.29 | 70.62 | 69.83 | 69.87 | 1,969,167 | -0.38(-0.54%) |
Mar 30, 2017 | 70.02 | 70.59 | 69.93 | 70.24 | 1,662,492 | +0.02(+0.03%) |
Mar 29, 2017 | 70.03 | 70.37 | 69.32 | 70.23 | 1,216,570 | -0.23(-0.32%) |
Mar 28, 2017 | 69.80 | 70.81 | 69.42 | 70.45 | 2,678,453 | -0.11(-0.15%) |
Mar 27, 2017 | 69.87 | 70.63 | 69.65 | 70.56 | 2,072,337 | +0.25(+0.36%) |
Mar 24, 2017 | 70.11 | 70.53 | 70.03 | 70.30 | 1,354,838 | +0.26(+0.38%) |
Mar 23, 2017 | 70.02 | 70.35 | 69.73 | 70.04 | 1,424,026 | -0.07(-0.10%) |
Mar 22, 2017 | 70.43 | 70.62 | 70.04 | 70.11 | 1,541,675 | -0.13(-0.19%) |
Mar 21, 2017 | 70.88 | 71.17 | 70.06 | 70.24 | 2,067,185 | -0.85(-1.20%) |
Mar 20, 2017 | 71.88 | 71.88 | 70.67 | 71.09 | 1,882,620 | -0.71(-0.99%) |
Mar 17, 2017 | 72.26 | 72.30 | 71.74 | 71.81 | 2,199,330 | -0.11(-0.15%) |
Mar 16, 2017 | 72.39 | 72.49 | 71.81 | 71.91 | 1,248,189 | -0.50(-0.69%) |
Mar 15, 2017 | 72.41 | 72.57 | 72.01 | 72.41 | 1,703,503 | +0.31(+0.43%) |
Mar 14, 2017 | 72.22 | 72.49 | 71.79 | 72.10 | 970,511 | -0.23(-0.31%) |
Mar 13, 2017 | 71.88 | 72.48 | 71.72 | 72.33 | 1,503,898 | +0.43(+0.60%) |
Mar 10, 2017 | 71.92 | 72.25 | 71.28 | 71.90 | 2,797,232 | +0.22(+0.30%) |
Mar 09, 2017 | 71.92 | 72.23 | 71.40 | 71.68 | 1,662,665 | -0.21(-0.29%) |
Mar 08, 2017 | 72.31 | 72.34 | 71.74 | 71.89 | 1,527,876 | -0.37(-0.51%) |
Mar 07, 2017 | 72.12 | 72.56 | 72.06 | 72.26 | 1,113,897 | -0.05(-0.07%) |
Mar 06, 2017 | 72.08 | 72.58 | 71.98 | 72.31 | 1,370,377 | -0.22(-0.30%) |
Mar 03, 2017 | 71.90 | 72.65 | 71.70 | 72.53 | 1,272,224 | +0.59(+0.83%) |
Mar 02, 2017 | 72.31 | 72.55 | 71.89 | 71.94 | 1,235,689 | -0.66(-0.90%) |
Mar 01, 2017 | 72.30 | 72.90 | 72.15 | 72.59 | 1,756,051 | +0.66(+0.91%) |
Feb 28, 2017 | 72.30 | 72.36 | 71.75 | 71.94 | 2,004,635 | -0.31(-0.44%) |
Feb 27, 2017 | 73.23 | 73.28 | 71.91 | 72.25 | 2,349,463 | -1.06(-1.44%) |
Feb 24, 2017 | 71.70 | 73.33 | 71.46 | 73.31 | 2,685,606 | +0.66(+0.90%) |
Feb 23, 2017 | 72.58 | 72.75 | 72.14 | 72.65 | 1,725,644 | +0.24(+0.33%) |
Feb 22, 2017 | 71.62 | 72.57 | 71.54 | 72.42 | 1,293,787 | +0.57(+0.79%) |
Feb 21, 2017 | 71.47 | 72.03 | 71.47 | 71.85 | 1,480,178 | +0.10(+0.15%) |
Feb 17, 2017 | 71.75 | 71.75 | 71.75 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.12 | 71.47 | 70.66 | 71.46 | 1,204,003 | +0.27(+0.38%) |
Feb 15, 2017 | 70.39 | 71.25 | 70.28 | 71.19 | 1,853,126 | +0.80(+1.13%) |
Feb 14, 2017 | 70.65 | 70.79 | 70.22 | 70.39 | 1,336,351 | -0.36(-0.51%) |
Feb 13, 2017 | 70.71 | 70.93 | 70.36 | 70.75 | 1,222,318 | +0.39(+0.56%) |
Feb 10, 2017 | 70.79 | 71.17 | 70.35 | 70.35 | 2,201,406 | -0.25(-0.36%) |
Feb 09, 2017 | 69.81 | 70.83 | 69.65 | 70.61 | 2,455,656 | +0.80(+1.14%) |
Feb 08, 2017 | 68.20 | 70.25 | 67.88 | 69.81 | 5,370,457 | +2.22(+3.29%) |
Feb 07, 2017 | 67.12 | 67.97 | 66.04 | 67.59 | 7,815,546 | -1.79(-2.58%) |
Feb 06, 2017 | 69.42 | 69.59 | 68.99 | 69.38 | 2,827,900 | -0.04(-0.06%) |
Feb 03, 2017 | 69.59 | 70.22 | 69.16 | 69.43 | 1,831,511 | +0.30(+0.43%) |
Feb 02, 2017 | 68.96 | 69.41 | 68.69 | 69.13 | 1,169,884 | +0.04(+0.05%) |
Feb 01, 2017 | 69.67 | 69.77 | 68.87 | 69.10 | 1,504,067 | -0.35(-0.50%) |
Jan 31, 2017 | 69.58 | 69.80 | 68.96 | 69.45 | 1,496,227 | -0.16(-0.23%) |
Jan 30, 2017 | 69.86 | 69.86 | 69.01 | 69.60 | 766,790 | -0.18(-0.26%) |
Jan 27, 2017 | 69.87 | 69.89 | 69.54 | 69.79 | 1,088,824 | +0.22(+0.31%) |
Jan 26, 2017 | 69.87 | 69.92 | 69.32 | 69.57 | 1,947,876 | -0.28(-0.40%) |
Jan 25, 2017 | 69.95 | 70.20 | 69.71 | 69.85 | 1,991,714 | -0.13(-0.19%) |
Jan 24, 2017 | 69.95 | 70.02 | 69.49 | 69.98 | 2,174,804 | -0.03(-0.05%) |
Jan 23, 2017 | 69.78 | 70.25 | 69.62 | 70.01 | 3,157,438 | +0.24(+0.35%) |
Jan 20, 2017 | 69.57 | 69.94 | 69.29 | 69.77 | 3,501,110 | +0.56(+0.81%) |
Jan 19, 2017 | 69.31 | 69.35 | 68.71 | 69.21 | 1,819,434 | -0.27(-0.39%) |
Jan 18, 2017 | 68.96 | 69.55 | 68.34 | 69.48 | 3,011,360 | +0.66(+0.97%) |
Jan 17, 2017 | 67.56 | 68.86 | 67.40 | 68.82 | 2,501,094 | +1.16(+1.72%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.31 | 67.53 | 66.53 | 67.37 | 2,535,735 | -0.30(-0.44%) |
Jan 11, 2017 | 67.71 | 67.96 | 67.33 | 67.67 | 1,373,897 | -0.23(-0.33%) |
Jan 10, 2017 | 68.27 | 68.49 | 67.89 | 67.90 | 910,365 | -0.34(-0.50%) |
Jan 09, 2017 | 69.01 | 69.03 | 68.22 | 68.24 | 1,101,991 | -0.74(-1.08%) |
Jan 06, 2017 | 68.65 | 69.09 | 67.92 | 68.98 | 1,113,567 | +0.73(+1.08%) |
Jan 05, 2017 | 68.42 | 68.89 | 67.99 | 68.25 | 1,315,345 | -0.17(-0.24%) |
Jan 04, 2017 | 67.21 | 68.42 | 67.21 | 68.41 | 1,780,092 | +1.10(+1.64%) |
Jan 03, 2017 | 66.70 | 67.37 | 66.35 | 67.31 | 1,883,297 | +1.17(+1.77%) |
Dec 30, 2016 | 66.14 | 66.14 | 66.14 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.02 | 67.43 | 66.90 | 67.33 | 1,683,377 | +0.37(+0.55%) |
Dec 28, 2016 | 66.98 | 67.22 | 66.56 | 66.96 | 1,786,272 | -0.08(-0.12%) |
Dec 27, 2016 | 66.55 | 67.25 | 66.33 | 67.04 | 1,356,870 | +0.57(+0.86%) |
Dec 23, 2016 | 66.47 | 66.47 | 66.47 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 66.91 | 66.91 | 66.10 | 66.28 | 2,381,348 | -0.78(-1.16%) |
Dec 21, 2016 | 66.71 | 67.52 | 66.48 | 67.06 | 1,098,170 | +0.20(+0.30%) |
Dec 20, 2016 | 66.67 | 66.94 | 66.18 | 66.86 | 1,935,415 | +0.33(+0.50%) |
Dec 19, 2016 | 67.08 | 67.29 | 66.39 | 66.53 | 1,990,467 | -0.49(-0.73%) |
Dec 16, 2016 | 67.81 | 67.98 | 66.69 | 67.01 | 8,986,948 | -0.62(-0.92%) |
Dec 15, 2016 | 66.55 | 68.01 | 66.11 | 67.64 | 2,438,994 | +1.25(+1.88%) |
Dec 14, 2016 | 65.78 | 66.98 | 65.61 | 66.39 | 3,176,070 | +0.73(+1.12%) |
Dec 13, 2016 | 66.28 | 66.57 | 65.62 | 65.65 | 1,798,722 | -0.38(-0.58%) |
Dec 12, 2016 | 65.70 | 66.31 | 65.68 | 66.03 | 2,080,903 | +0.19(+0.29%) |
Dec 09, 2016 | 65.46 | 65.98 | 65.34 | 65.84 | 1,671,328 | +0.38(+0.59%) |
Dec 08, 2016 | 65.83 | 65.84 | 65.10 | 65.46 | 2,051,238 | -0.44(-0.66%) |
Dec 07, 2016 | 65.12 | 65.93 | 64.46 | 65.89 | 3,226,282 | +0.10(+0.15%) |
Dec 06, 2016 | 65.81 | 65.90 | 65.34 | 65.80 | 2,079,864 | +0.20(+0.31%) |
Dec 05, 2016 | 65.83 | 66.03 | 65.45 | 65.60 | 2,320,939 | +0.24(+0.37%) |
Dec 02, 2016 | 66.02 | 66.13 | 65.31 | 65.35 | 1,999,852 | -0.64(-0.96%) |
Dec 01, 2016 | 67.25 | 67.27 | 65.69 | 65.99 | 1,919,704 | -1.27(-1.89%) |
Nov 30, 2016 | 68.70 | 68.92 | 67.25 | 67.26 | 2,142,656 | -1.49(-2.17%) |
Nov 29, 2016 | 68.71 | 68.93 | 68.46 | 68.75 | 1,347,811 | +0.20(+0.29%) |
Nov 28, 2016 | 68.66 | 68.84 | 68.26 | 68.55 | 1,493,317 | -0.08(-0.11%) |
Nov 25, 2016 | 68.89 | 69.04 | 68.46 | 68.63 | 783,399 | -0.21(-0.30%) |
Nov 23, 2016 | 68.84 | 68.84 | 68.84 | 0 | +1.19(+1.75%) | |
Nov 22, 2016 | 67.50 | 67.77 | 67.08 | 67.65 | 1,703,607 | +0.10(+0.14%) |
Nov 21, 2016 | 67.31 | 67.86 | 67.25 | 67.56 | 1,729,126 | +0.36(+0.53%) |
Nov 18, 2016 | 66.18 | 67.58 | 66.05 | 67.20 | 2,573,365 | +1.09(+1.65%) |
Nov 17, 2016 | 65.65 | 66.18 | 65.28 | 66.11 | 2,066,182 | +0.67(+1.03%) |
Nov 16, 2016 | 65.14 | 65.55 | 64.87 | 65.44 | 1,655,183 | +0.31(+0.48%) |
Nov 15, 2016 | 65.82 | 66.10 | 65.03 | 65.13 | 2,191,335 | -0.39(-0.60%) |
Nov 14, 2016 | 66.62 | 67.08 | 65.19 | 65.52 | 2,308,368 | -0.98(-1.48%) |
Nov 11, 2016 | 66.80 | 67.45 | 66.41 | 66.50 | 1,987,641 | -0.64(-0.95%) |
Nov 10, 2016 | 67.27 | 67.45 | 66.10 | 67.14 | 2,294,357 | +0.13(+0.20%) |
Nov 09, 2016 | 65.95 | 67.23 | 65.32 | 67.01 | 1,799,033 | +0.26(+0.39%) |
Nov 08, 2016 | 66.66 | 67.10 | 66.23 | 66.75 | 1,110,367 | +0.09(+0.13%) |
Nov 07, 2016 | 66.56 | 66.93 | 66.43 | 66.66 | 2,038,185 | +0.94(+1.43%) |
Nov 04, 2016 | 65.27 | 66.14 | 65.23 | 65.72 | 1,644,940 | +0.39(+0.60%) |
Nov 03, 2016 | 65.40 | 65.69 | 65.14 | 65.33 | 1,264,020 | -0.07(-0.11%) |
Nov 02, 2016 | 66.76 | 66.93 | 65.25 | 65.40 | 2,543,551 | -1.57(-2.34%) |