Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.88 | 75.14 | 73.05 | 73.73 | 331,952 | -0.05(-0.06%) |
Oct 30, 2017 | 73.17 | 74.42 | 72.05 | 73.78 | 340,349 | +0.15(+0.20%) |
Oct 27, 2017 | 74.42 | 75.94 | 73.55 | 73.63 | 612,245 | -0.25(-0.34%) |
Oct 26, 2017 | 70.37 | 74.69 | 68.92 | 73.88 | 1,271,318 | +7.75(+11.72%) |
Oct 25, 2017 | 65.55 | 67.04 | 64.46 | 66.13 | 549,016 | -0.10(-0.16%) |
Oct 24, 2017 | 65.18 | 66.67 | 64.41 | 66.24 | 214,516 | +1.45(+2.25%) |
Oct 23, 2017 | 65.23 | 65.23 | 64.27 | 64.78 | 181,369 | -0.57(-0.88%) |
Oct 20, 2017 | 65.43 | 65.74 | 64.73 | 65.35 | 189,278 | +0.39(+0.61%) |
Oct 19, 2017 | 65.55 | 65.55 | 64.30 | 64.96 | 165,847 | -0.89(-1.35%) |
Oct 18, 2017 | 66.00 | 67.04 | 65.34 | 65.85 | 150,140 | -0.05(-0.07%) |
Oct 17, 2017 | 65.04 | 66.28 | 64.73 | 65.90 | 156,505 | +0.73(+1.12%) |
Oct 16, 2017 | 65.34 | 65.91 | 64.60 | 65.17 | 133,706 | -0.04(-0.06%) |
Oct 13, 2017 | 65.44 | 66.15 | 64.94 | 65.20 | 146,470 | -0.13(-0.20%) |
Oct 12, 2017 | 66.17 | 66.17 | 64.45 | 65.34 | 312,976 | -0.78(-1.18%) |
Oct 11, 2017 | 67.71 | 67.71 | 65.85 | 66.11 | 180,793 | -1.50(-2.22%) |
Oct 10, 2017 | 66.86 | 67.62 | 66.42 | 67.62 | 192,404 | +1.15(+1.74%) |
Oct 09, 2017 | 67.31 | 67.93 | 66.29 | 66.46 | 189,556 | -0.84(-1.25%) |
Oct 06, 2017 | 67.74 | 68.60 | 66.79 | 67.31 | 296,713 | -0.90(-1.32%) |
Oct 05, 2017 | 68.97 | 69.08 | 67.48 | 68.21 | 328,515 | -0.87(-1.26%) |
Oct 04, 2017 | 69.45 | 70.27 | 68.37 | 69.08 | 221,536 | -0.33(-0.47%) |
Oct 03, 2017 | 69.82 | 70.78 | 68.98 | 69.41 | 445,192 | +0.40(+0.58%) |
Oct 02, 2017 | 68.08 | 69.16 | 66.63 | 69.00 | 443,618 | +1.00(+1.48%) |
Sep 29, 2017 | 67.60 | 68.17 | 65.89 | 68.00 | 561,541 | +0.38(+0.57%) |
Sep 28, 2017 | 67.33 | 67.84 | 65.75 | 67.62 | 378,293 | -0.14(-0.21%) |
Sep 27, 2017 | 67.69 | 68.30 | 66.66 | 67.76 | 849,797 | +0.39(+0.59%) |
Sep 26, 2017 | 65.43 | 67.65 | 65.43 | 67.36 | 584,725 | +2.03(+3.10%) |
Sep 25, 2017 | 64.77 | 66.23 | 64.50 | 65.34 | 341,051 | +0.26(+0.40%) |
Sep 22, 2017 | 63.09 | 65.53 | 63.09 | 65.07 | 316,766 | +2.28(+3.63%) |
Sep 21, 2017 | 62.57 | 63.13 | 61.95 | 62.79 | 379,020 | +0.69(+1.12%) |
Sep 20, 2017 | 62.18 | 62.59 | 61.17 | 62.10 | 127,066 | -0.12(-0.20%) |
Sep 19, 2017 | 61.01 | 62.34 | 60.72 | 62.22 | 250,733 | +1.51(+2.49%) |
Sep 18, 2017 | 62.22 | 62.45 | 60.46 | 60.71 | 240,573 | -1.45(-2.34%) |
Sep 15, 2017 | 61.78 | 62.48 | 61.23 | 62.16 | 403,720 | +0.51(+0.82%) |
Sep 14, 2017 | 62.41 | 62.41 | 61.25 | 61.66 | 196,290 | -0.78(-1.25%) |
Sep 13, 2017 | 62.75 | 63.19 | 61.50 | 62.44 | 446,954 | -0.37(-0.58%) |
Sep 12, 2017 | 61.90 | 63.06 | 61.62 | 62.80 | 407,402 | +1.00(+1.62%) |
Sep 11, 2017 | 61.68 | 63.51 | 61.34 | 61.80 | 595,532 | +0.98(+1.60%) |
Sep 08, 2017 | 60.28 | 60.92 | 58.80 | 60.82 | 246,229 | +0.42(+0.70%) |
Sep 07, 2017 | 59.61 | 61.38 | 59.43 | 60.40 | 516,518 | +1.93(+3.31%) |
Sep 06, 2017 | 59.82 | 59.82 | 57.74 | 58.47 | 456,060 | -0.77(-1.30%) |
Sep 05, 2017 | 57.94 | 60.08 | 57.86 | 59.24 | 446,761 | +1.35(+2.33%) |
Sep 01, 2017 | 56.46 | 59.09 | 56.46 | 57.88 | 336,137 | +1.56(+2.77%) |
Aug 31, 2017 | 54.17 | 56.93 | 54.17 | 56.33 | 529,887 | +2.28(+4.22%) |
Aug 30, 2017 | 51.50 | 54.16 | 51.35 | 54.05 | 400,417 | +2.71(+5.28%) |
Aug 29, 2017 | 49.93 | 51.72 | 49.62 | 51.33 | 429,603 | +0.74(+1.46%) |
Aug 28, 2017 | 52.06 | 52.54 | 49.90 | 50.60 | 445,723 | -1.46(-2.80%) |
Aug 25, 2017 | 51.24 | 52.56 | 50.88 | 52.05 | 172,051 | +0.93(+1.81%) |
Aug 24, 2017 | 51.57 | 52.21 | 50.94 | 51.13 | 303,578 | +0.07(+0.13%) |
Aug 23, 2017 | 51.03 | 51.63 | 50.95 | 51.06 | 214,402 | -0.20(-0.38%) |
Aug 22, 2017 | 51.60 | 52.13 | 50.60 | 51.26 | 249,110 | -0.07(-0.15%) |
Aug 21, 2017 | 50.36 | 51.62 | 49.56 | 51.33 | 214,611 | +0.95(+1.89%) |
Aug 18, 2017 | 49.19 | 50.40 | 48.23 | 50.38 | 337,168 | +0.66(+1.33%) |
Aug 17, 2017 | 51.55 | 51.90 | 49.65 | 49.72 | 307,611 | -1.99(-3.85%) |
Aug 16, 2017 | 52.63 | 52.94 | 51.50 | 51.71 | 163,722 | -0.52(-1.00%) |
Aug 15, 2017 | 52.67 | 52.67 | 50.97 | 52.23 | 234,747 | -0.43(-0.82%) |
Aug 14, 2017 | 52.89 | 53.53 | 52.26 | 52.66 | 143,558 | +0.14(+0.27%) |
Aug 11, 2017 | 51.62 | 53.00 | 50.60 | 52.52 | 197,145 | -0.27(-0.51%) |
Aug 10, 2017 | 53.07 | 53.14 | 52.20 | 52.79 | 189,033 | -0.50(-0.93%) |
Aug 09, 2017 | 52.66 | 53.62 | 51.70 | 53.29 | 176,973 | +0.20(+0.37%) |
Aug 08, 2017 | 54.16 | 54.88 | 52.75 | 53.09 | 168,102 | -0.92(-1.71%) |
Aug 07, 2017 | 53.80 | 54.37 | 53.35 | 54.02 | 132,237 | +0.26(+0.49%) |
Aug 04, 2017 | 53.46 | 54.02 | 52.77 | 53.75 | 167,287 | +0.28(+0.52%) |
Aug 03, 2017 | 53.67 | 54.97 | 53.30 | 53.47 | 119,677 | -0.60(-1.11%) |
Aug 02, 2017 | 55.25 | 55.40 | 54.02 | 54.07 | 169,991 | -1.53(-2.76%) |
Aug 01, 2017 | 55.67 | 56.00 | 53.92 | 55.60 | 179,154 | -0.04(-0.07%) |
Jul 31, 2017 | 57.15 | 57.15 | 54.68 | 55.64 | 175,538 | -1.40(-2.46%) |
Jul 28, 2017 | 56.37 | 57.22 | 55.02 | 57.04 | 218,286 | +0.07(+0.13%) |
Jul 27, 2017 | 57.67 | 58.85 | 54.57 | 56.97 | 417,491 | +0.21(+0.38%) |
Jul 26, 2017 | 56.73 | 57.39 | 55.55 | 56.75 | 225,542 | +0.33(+0.58%) |
Jul 25, 2017 | 55.35 | 57.95 | 55.14 | 56.43 | 289,172 | +0.12(+0.22%) |
Jul 24, 2017 | 57.57 | 57.77 | 56.01 | 56.30 | 163,397 | -1.58(-2.73%) |
Jul 21, 2017 | 58.47 | 58.47 | 57.08 | 57.88 | 151,428 | -0.36(-0.63%) |
Jul 20, 2017 | 58.56 | 58.56 | 57.23 | 58.25 | 117,912 | -0.03(-0.05%) |
Jul 19, 2017 | 57.45 | 58.80 | 57.41 | 58.28 | 145,519 | +1.00(+1.75%) |
Jul 18, 2017 | 58.41 | 58.41 | 56.96 | 57.28 | 183,584 | -1.67(-2.84%) |
Jul 17, 2017 | 58.20 | 59.42 | 57.75 | 58.95 | 129,237 | +0.20(+0.33%) |
Jul 14, 2017 | 60.21 | 60.21 | 58.17 | 58.75 | 202,078 | -2.04(-3.35%) |
Jul 13, 2017 | 58.27 | 61.16 | 58.27 | 60.79 | 277,646 | +2.46(+4.21%) |
Jul 12, 2017 | 59.39 | 61.29 | 58.02 | 58.33 | 455,991 | +0.98(+1.71%) |
Jul 11, 2017 | 57.39 | 57.66 | 56.55 | 57.35 | 233,254 | +0.13(+0.23%) |
Jul 10, 2017 | 59.05 | 59.13 | 56.64 | 57.22 | 207,662 | -1.65(-2.81%) |
Jul 07, 2017 | 58.11 | 59.09 | 57.82 | 58.87 | 121,910 | +0.99(+1.71%) |
Jul 06, 2017 | 59.05 | 59.80 | 57.36 | 57.88 | 213,194 | -1.26(-2.13%) |
Jul 05, 2017 | 60.05 | 60.81 | 57.88 | 59.14 | 168,311 | -1.39(-2.30%) |
Jul 03, 2017 | 59.61 | 61.29 | 59.54 | 60.54 | 91,558 | +1.37(+2.32%) |
Jun 30, 2017 | 59.26 | 59.62 | 58.16 | 59.16 | 220,855 | +0.13(+0.22%) |
Jun 29, 2017 | 57.77 | 59.78 | 57.70 | 59.03 | 231,761 | +1.31(+2.27%) |
Jun 28, 2017 | 57.63 | 58.86 | 57.21 | 57.72 | 268,719 | +0.37(+0.65%) |
Jun 27, 2017 | 56.51 | 57.77 | 56.44 | 57.35 | 164,488 | +0.77(+1.35%) |
Jun 26, 2017 | 54.12 | 57.02 | 53.62 | 56.58 | 274,766 | +2.89(+5.38%) |
Jun 23, 2017 | 54.46 | 54.46 | 53.50 | 53.70 | 505,918 | -0.85(-1.56%) |
Jun 22, 2017 | 54.07 | 54.75 | 53.06 | 54.55 | 202,372 | +0.57(+1.06%) |
Jun 21, 2017 | 55.84 | 56.39 | 53.36 | 53.98 | 254,456 | -1.21(-2.20%) |
Jun 20, 2017 | 55.57 | 55.78 | 54.34 | 55.19 | 233,948 | -0.78(-1.40%) |
Jun 19, 2017 | 55.78 | 56.56 | 54.71 | 55.98 | 257,114 | +0.33(+0.59%) |
Jun 16, 2017 | 57.14 | 57.18 | 53.69 | 55.65 | 507,591 | -2.46(-4.23%) |
Jun 15, 2017 | 57.70 | 58.89 | 57.25 | 58.11 | 227,795 | -0.11(-0.19%) |
Jun 14, 2017 | 58.86 | 58.86 | 56.96 | 58.22 | 198,265 | -0.52(-0.89%) |
Jun 13, 2017 | 59.26 | 59.47 | 57.43 | 58.74 | 338,596 | -0.11(-0.19%) |
Jun 12, 2017 | 57.36 | 59.66 | 56.80 | 58.85 | 275,829 | +1.45(+2.52%) |
Jun 09, 2017 | 55.08 | 57.54 | 54.38 | 57.41 | 314,531 | +2.40(+4.37%) |
Jun 08, 2017 | 58.29 | 58.85 | 54.99 | 55.01 | 421,077 | -3.82(-6.50%) |
Jun 07, 2017 | 58.31 | 59.86 | 57.99 | 58.83 | 260,690 | +0.81(+1.40%) |
Jun 06, 2017 | 57.31 | 58.54 | 56.61 | 58.01 | 237,705 | +0.28(+0.49%) |
Jun 05, 2017 | 57.09 | 58.22 | 56.71 | 57.73 | 165,938 | +0.70(+1.23%) |
Jun 02, 2017 | 58.21 | 58.47 | 56.47 | 57.03 | 223,506 | -1.18(-2.02%) |
Jun 01, 2017 | 56.39 | 58.89 | 56.21 | 58.21 | 402,424 | +2.01(+3.57%) |
May 31, 2017 | 56.76 | 56.76 | 54.75 | 56.20 | 299,985 | -0.10(-0.18%) |
May 30, 2017 | 56.95 | 57.63 | 56.11 | 56.30 | 301,213 | -1.14(-1.98%) |
May 26, 2017 | 55.95 | 57.52 | 55.42 | 57.44 | 469,012 | +0.91(+1.61%) |
May 25, 2017 | 58.24 | 58.46 | 56.16 | 56.53 | 409,704 | -1.32(-2.28%) |
May 24, 2017 | 57.93 | 58.58 | 57.03 | 57.85 | 300,548 | -0.49(-0.85%) |
May 23, 2017 | 59.72 | 60.52 | 57.39 | 58.35 | 535,000 | -1.67(-2.78%) |
May 22, 2017 | 59.83 | 61.16 | 59.16 | 60.01 | 328,487 | +0.59(+0.99%) |
May 19, 2017 | 58.03 | 59.55 | 57.55 | 59.43 | 302,110 | +1.69(+2.93%) |
May 18, 2017 | 57.69 | 58.64 | 57.31 | 57.73 | 427,803 | -0.28(-0.48%) |
May 17, 2017 | 59.63 | 59.05 | 57.16 | 58.01 | 802,976 | -1.62(-2.72%) |
May 16, 2017 | 59.10 | 59.66 | 58.21 | 59.63 | 345,597 | +0.86(+1.46%) |
May 15, 2017 | 57.98 | 59.87 | 57.98 | 58.78 | 475,897 | +0.87(+1.49%) |
May 12, 2017 | 57.90 | 58.51 | 57.51 | 57.91 | 194,427 | +0.22(+0.39%) |
May 11, 2017 | 58.15 | 58.20 | 55.69 | 57.69 | 253,863 | -1.00(-1.70%) |
May 10, 2017 | 57.82 | 58.87 | 57.82 | 58.68 | 197,046 | +0.64(+1.11%) |
May 09, 2017 | 59.70 | 59.91 | 57.67 | 58.04 | 361,243 | -1.75(-2.93%) |
May 08, 2017 | 60.44 | 60.63 | 59.36 | 59.79 | 182,279 | -0.59(-0.97%) |
May 05, 2017 | 60.16 | 60.38 | 59.04 | 60.38 | 172,248 | +0.57(+0.95%) |
May 04, 2017 | 60.84 | 61.39 | 59.68 | 59.81 | 243,743 | -0.80(-1.32%) |
May 03, 2017 | 59.59 | 60.61 | 59.34 | 60.61 | 338,788 | +0.68(+1.13%) |
May 02, 2017 | 63.10 | 63.17 | 59.83 | 59.93 | 484,656 | -3.25(-5.14%) |
May 01, 2017 | 64.29 | 64.82 | 62.84 | 63.18 | 382,378 | -1.00(-1.55%) |
Apr 28, 2017 | 66.18 | 67.00 | 63.91 | 64.17 | 484,848 | -5.55(-7.96%) |
Apr 27, 2017 | 69.06 | 70.42 | 68.43 | 69.72 | 261,412 | +0.80(+1.16%) |
Apr 26, 2017 | 67.80 | 69.60 | 67.01 | 68.92 | 225,816 | +1.38(+2.04%) |
Apr 25, 2017 | 68.36 | 69.17 | 67.14 | 67.54 | 168,424 | -0.22(-0.33%) |
Apr 24, 2017 | 66.97 | 68.29 | 66.45 | 67.77 | 193,600 | +2.51(+3.85%) |
Apr 21, 2017 | 66.17 | 66.22 | 64.38 | 65.25 | 336,295 | -0.99(-1.49%) |
Apr 20, 2017 | 66.10 | 68.17 | 65.69 | 66.24 | 306,451 | +0.78(+1.19%) |
Apr 19, 2017 | 63.09 | 66.38 | 63.09 | 65.46 | 321,810 | +2.66(+4.24%) |
Apr 18, 2017 | 62.43 | 63.18 | 62.16 | 62.80 | 165,793 | -0.06(-0.09%) |
Apr 17, 2017 | 61.74 | 62.99 | 61.39 | 62.85 | 132,405 | +1.14(+1.84%) |
Apr 13, 2017 | 63.23 | 63.74 | 61.67 | 61.72 | 172,676 | -1.68(-2.66%) |
Apr 12, 2017 | 63.81 | 63.97 | 62.96 | 63.40 | 273,606 | -0.59(-0.92%) |
Apr 11, 2017 | 62.80 | 64.19 | 61.83 | 63.99 | 196,827 | +0.85(+1.34%) |
Apr 10, 2017 | 61.85 | 63.53 | 61.85 | 63.14 | 211,750 | +1.35(+2.18%) |
Apr 07, 2017 | 61.93 | 62.56 | 61.30 | 61.79 | 230,818 | -0.18(-0.29%) |
Apr 06, 2017 | 60.56 | 62.03 | 60.27 | 61.97 | 351,992 | +1.85(+3.08%) |
Apr 05, 2017 | 62.72 | 63.27 | 59.34 | 60.12 | 427,009 | -1.80(-2.90%) |
Apr 04, 2017 | 63.71 | 63.80 | 61.01 | 61.91 | 580,362 | -2.31(-3.59%) |
Apr 03, 2017 | 69.00 | 69.00 | 63.92 | 64.22 | 527,334 | -4.73(-6.86%) |
Mar 31, 2017 | 69.54 | 70.06 | 68.45 | 68.95 | 315,195 | -0.73(-1.04%) |
Mar 30, 2017 | 68.94 | 69.74 | 68.81 | 69.67 | 155,778 | +0.47(+0.67%) |
Mar 29, 2017 | 67.68 | 69.70 | 67.62 | 69.21 | 255,863 | +1.41(+2.07%) |
Mar 28, 2017 | 66.87 | 68.22 | 66.52 | 67.80 | 194,517 | +0.61(+0.91%) |
Mar 27, 2017 | 65.94 | 67.90 | 65.94 | 67.19 | 133,502 | +0.22(+0.33%) |
Mar 24, 2017 | 67.67 | 68.12 | 66.09 | 66.97 | 162,759 | -0.63(-0.94%) |
Mar 23, 2017 | 67.43 | 68.76 | 67.11 | 67.60 | 188,934 | +0.14(+0.21%) |
Mar 22, 2017 | 67.90 | 68.61 | 66.78 | 67.46 | 297,674 | -1.01(-1.47%) |
Mar 21, 2017 | 71.86 | 71.86 | 67.38 | 68.46 | 227,579 | -3.05(-4.27%) |
Mar 20, 2017 | 71.99 | 72.31 | 70.69 | 71.52 | 204,073 | -0.66(-0.92%) |
Mar 17, 2017 | 74.21 | 74.39 | 71.40 | 72.18 | 387,143 | -1.57(-2.13%) |
Mar 16, 2017 | 73.06 | 74.06 | 72.84 | 73.75 | 206,623 | +0.83(+1.14%) |
Mar 15, 2017 | 71.94 | 73.17 | 71.73 | 72.92 | 233,848 | +1.21(+1.69%) |
Mar 14, 2017 | 70.81 | 71.94 | 69.78 | 71.71 | 158,751 | +0.90(+1.27%) |
Mar 13, 2017 | 70.03 | 70.85 | 69.48 | 70.81 | 168,059 | +0.72(+1.02%) |
Mar 10, 2017 | 70.89 | 69.63 | 70.09 | 176,858 | +0.29(+0.41%) | |
Mar 09, 2017 | 71.00 | 71.24 | 69.52 | 69.80 | 201,852 | -1.53(-2.14%) |
Mar 08, 2017 | 70.55 | 72.21 | 70.12 | 71.33 | 176,076 | +1.15(+1.64%) |
Mar 07, 2017 | 71.32 | 71.41 | 69.93 | 70.18 | 201,990 | -1.18(-1.66%) |
Mar 06, 2017 | 72.02 | 72.10 | 70.85 | 71.36 | 188,429 | -1.31(-1.81%) |
Mar 03, 2017 | 73.20 | 73.52 | 72.00 | 72.67 | 193,607 | -0.64(-0.88%) |
Mar 02, 2017 | 73.11 | 73.93 | 72.30 | 73.31 | 195,560 | +0.22(+0.31%) |
Mar 01, 2017 | 73.52 | 74.09 | 72.24 | 73.09 | 338,260 | +0.78(+1.08%) |
Feb 28, 2017 | 73.70 | 73.90 | 72.15 | 72.31 | 215,489 | -1.90(-2.56%) |
Feb 27, 2017 | 73.79 | 74.56 | 73.16 | 74.21 | 296,794 | +0.42(+0.57%) |
Feb 24, 2017 | 73.19 | 75.64 | 72.38 | 73.79 | 243,508 | +0.18(+0.24%) |
Feb 23, 2017 | 75.79 | 75.81 | 73.36 | 73.61 | 263,419 | -2.31(-3.04%) |
Feb 22, 2017 | 76.84 | 77.06 | 75.35 | 75.92 | 131,622 | -1.14(-1.48%) |
Feb 21, 2017 | 75.16 | 77.18 | 75.11 | 77.06 | 254,894 | +2.54(+3.41%) |
Feb 17, 2017 | 74.52 | 74.52 | 74.52 | 0 | +0.70(+0.94%) | |
Feb 16, 2017 | 74.89 | 75.06 | 73.27 | 73.82 | 153,267 | -1.41(-1.87%) |
Feb 15, 2017 | 74.06 | 75.24 | 73.54 | 75.24 | 269,971 | +1.81(+2.46%) |
Feb 14, 2017 | 72.43 | 73.78 | 72.25 | 73.43 | 295,091 | +0.70(+0.96%) |
Feb 13, 2017 | 73.50 | 73.50 | 72.41 | 72.73 | 194,604 | -0.06(-0.08%) |
Feb 10, 2017 | 72.86 | 73.24 | 71.72 | 72.79 | 327,966 | +0.46(+0.64%) |
Feb 09, 2017 | 71.44 | 72.68 | 71.16 | 72.32 | 443,147 | +1.09(+1.52%) |
Feb 08, 2017 | 72.59 | 72.59 | 70.75 | 71.24 | 236,939 | -1.50(-2.07%) |
Feb 07, 2017 | 73.67 | 73.97 | 71.92 | 72.74 | 230,868 | -0.27(-0.37%) |
Feb 06, 2017 | 73.36 | 73.95 | 72.37 | 73.01 | 285,559 | -1.22(-1.65%) |
Feb 03, 2017 | 74.05 | 75.10 | 73.13 | 74.23 | 315,902 | +1.12(+1.54%) |
Feb 02, 2017 | 73.60 | 76.07 | 71.90 | 73.11 | 250,170 | -0.36(-0.49%) |
Feb 01, 2017 | 75.17 | 76.68 | 73.18 | 73.47 | 400,539 | -1.49(-1.99%) |
Jan 31, 2017 | 73.87 | 75.34 | 72.61 | 74.97 | 192,741 | +0.52(+0.70%) |
Jan 30, 2017 | 73.13 | 74.56 | 72.37 | 74.45 | 259,074 | +0.86(+1.17%) |
Jan 27, 2017 | 74.48 | 74.55 | 73.18 | 73.58 | 194,664 | -0.71(-0.95%) |
Jan 26, 2017 | 75.79 | 76.35 | 74.01 | 74.29 | 208,589 | -1.63(-2.15%) |
Jan 25, 2017 | 75.41 | 76.37 | 75.41 | 75.92 | 197,297 | +0.89(+1.19%) |
Jan 24, 2017 | 74.44 | 75.39 | 74.17 | 75.03 | 329,146 | +1.32(+1.79%) |
Jan 23, 2017 | 73.74 | 74.63 | 73.62 | 73.71 | 137,536 | -0.75(-1.01%) |
Jan 20, 2017 | 75.24 | 75.76 | 73.73 | 74.47 | 171,325 | -0.77(-1.02%) |
Jan 19, 2017 | 75.17 | 75.62 | 74.27 | 75.24 | 295,117 | +0.07(+0.10%) |
Jan 18, 2017 | 74.47 | 75.58 | 73.76 | 75.16 | 216,761 | +0.71(+0.96%) |
Jan 17, 2017 | 73.34 | 77.02 | 73.34 | 74.45 | 182,296 | +0.54(+0.73%) |
Jan 13, 2017 | 73.91 | 73.91 | 73.91 | 0 | +0.12(+0.16%) | |
Jan 12, 2017 | 74.04 | 74.37 | 71.75 | 73.79 | 235,964 | -0.32(-0.44%) |
Jan 11, 2017 | 74.17 | 74.34 | 72.70 | 74.11 | 179,640 | -0.59(-0.79%) |
Jan 10, 2017 | 71.82 | 75.21 | 71.82 | 74.71 | 194,131 | +1.93(+2.65%) |
Jan 09, 2017 | 72.66 | 73.29 | 71.89 | 72.78 | 133,673 | -0.32(-0.44%) |
Jan 06, 2017 | 73.46 | 74.05 | 72.33 | 73.10 | 154,103 | +0.09(+0.13%) |
Jan 05, 2017 | 75.21 | 75.78 | 72.58 | 73.01 | 270,922 | -2.83(-3.73%) |
Jan 04, 2017 | 74.18 | 76.08 | 74.18 | 75.84 | 311,887 | +2.08(+2.82%) |
Jan 03, 2017 | 74.21 | 74.60 | 72.73 | 73.76 | 238,242 | +1.44(+1.99%) |
Dec 30, 2016 | 72.32 | 72.32 | 72.32 | 0 | +0.04(+0.05%) | |
Dec 29, 2016 | 72.13 | 73.52 | 71.58 | 72.28 | 99,932 | +0.19(+0.26%) |
Dec 28, 2016 | 73.59 | 74.02 | 71.13 | 72.10 | 138,682 | -1.43(-1.94%) |
Dec 27, 2016 | 72.81 | 74.57 | 72.65 | 73.53 | 179,772 | +0.86(+1.19%) |
Dec 23, 2016 | 72.66 | 72.66 | 72.66 | 0 | +0.61(+0.85%) | |
Dec 22, 2016 | 75.36 | 75.36 | 71.91 | 72.05 | 256,759 | -3.17(-4.22%) |
Dec 21, 2016 | 74.86 | 75.54 | 74.48 | 75.23 | 141,340 | +0.59(+0.80%) |
Dec 20, 2016 | 72.93 | 74.70 | 72.66 | 74.63 | 158,365 | +1.66(+2.28%) |
Dec 19, 2016 | 72.28 | 73.77 | 71.98 | 72.97 | 145,435 | +0.77(+1.07%) |
Dec 16, 2016 | 72.00 | 73.31 | 71.85 | 72.20 | 386,162 | +0.39(+0.54%) |
Dec 15, 2016 | 70.99 | 73.23 | 70.68 | 71.81 | 313,802 | +0.92(+1.30%) |
Dec 14, 2016 | 72.17 | 72.71 | 70.45 | 70.89 | 258,015 | -1.71(-2.35%) |
Dec 13, 2016 | 73.78 | 74.01 | 71.83 | 72.60 | 336,652 | -0.73(-1.00%) |
Dec 12, 2016 | 75.21 | 75.21 | 72.30 | 73.33 | 331,622 | -2.22(-2.94%) |
Dec 09, 2016 | 76.12 | 76.12 | 74.68 | 75.55 | 201,930 | -0.86(-1.13%) |
Dec 08, 2016 | 74.71 | 76.41 | 74.47 | 76.41 | 209,003 | +1.27(+1.69%) |
Dec 07, 2016 | 73.79 | 75.48 | 72.85 | 75.14 | 294,959 | +1.44(+1.95%) |
Dec 06, 2016 | 70.73 | 73.89 | 70.73 | 73.70 | 376,281 | +2.66(+3.75%) |
Dec 05, 2016 | 68.66 | 71.06 | 68.33 | 71.04 | 218,864 | +3.28(+4.85%) |
Dec 02, 2016 | 69.07 | 69.54 | 67.64 | 67.76 | 152,207 | -1.25(-1.82%) |
Dec 01, 2016 | 67.43 | 70.85 | 67.36 | 69.01 | 284,402 | +1.65(+2.45%) |
Nov 30, 2016 | 66.90 | 68.56 | 66.58 | 67.36 | 262,545 | +0.70(+1.04%) |
Nov 29, 2016 | 67.13 | 67.87 | 66.04 | 66.66 | 181,558 | -0.04(-0.06%) |
Nov 28, 2016 | 67.36 | 67.78 | 65.77 | 66.70 | 266,679 | -0.69(-1.03%) |
Nov 25, 2016 | 67.19 | 68.21 | 66.60 | 67.39 | 134,139 | +0.50(+0.75%) |
Nov 23, 2016 | 66.89 | 66.89 | 66.89 | 0 | +1.23(+1.87%) | |
Nov 22, 2016 | 64.19 | 67.59 | 64.19 | 65.66 | 479,743 | +0.44(+0.68%) |
Nov 21, 2016 | 64.72 | 65.63 | 64.28 | 65.22 | 195,522 | +0.56(+0.87%) |
Nov 18, 2016 | 63.54 | 64.68 | 62.57 | 64.65 | 303,682 | +1.04(+1.63%) |
Nov 17, 2016 | 63.39 | 63.76 | 62.70 | 63.62 | 195,994 | +0.23(+0.36%) |
Nov 16, 2016 | 63.14 | 63.78 | 62.60 | 63.39 | 226,504 | +0.15(+0.23%) |
Nov 15, 2016 | 62.62 | 63.59 | 61.33 | 63.24 | 298,795 | +0.47(+0.75%) |
Nov 14, 2016 | 60.10 | 63.56 | 59.62 | 62.77 | 428,738 | +2.90(+4.85%) |
Nov 11, 2016 | 58.69 | 60.01 | 57.55 | 59.86 | 281,642 | +1.85(+3.19%) |
Nov 10, 2016 | 55.79 | 58.97 | 55.79 | 58.01 | 377,969 | +2.39(+4.29%) |
Nov 09, 2016 | 51.69 | 55.85 | 51.39 | 55.63 | 233,360 | +2.86(+5.42%) |
Nov 08, 2016 | 54.23 | 54.23 | 51.96 | 52.77 | 253,025 | -1.71(-3.14%) |
Nov 07, 2016 | 54.41 | 55.13 | 53.98 | 54.48 | 249,909 | +1.25(+2.35%) |
Nov 04, 2016 | 52.21 | 54.43 | 52.07 | 53.23 | 261,344 | +0.94(+1.80%) |
Nov 03, 2016 | 53.51 | 53.74 | 52.16 | 52.29 | 339,846 | -0.87(-1.64%) |
Nov 02, 2016 | 53.83 | 54.15 | 52.84 | 53.16 | 867,471 | -1.02(-1.88%) |