Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.39 | 82.01 | 80.39 | 81.44 | 583,311 | +0.99(+1.24%) |
Oct 30, 2017 | 81.96 | 82.82 | 80.41 | 80.45 | 803,946 | -1.60(-1.95%) |
Oct 27, 2017 | 85.47 | 86.06 | 80.64 | 82.04 | 884,175 | -5.62(-6.41%) |
Oct 26, 2017 | 86.65 | 87.98 | 86.16 | 87.67 | 588,809 | +1.26(+1.46%) |
Oct 25, 2017 | 87.01 | 87.01 | 85.28 | 86.41 | 450,368 | -1.00(-1.15%) |
Oct 24, 2017 | 86.91 | 88.48 | 86.82 | 87.41 | 476,201 | +1.05(+1.21%) |
Oct 23, 2017 | 85.15 | 86.86 | 84.91 | 86.36 | 409,066 | +1.16(+1.37%) |
Oct 20, 2017 | 84.68 | 85.50 | 84.68 | 85.20 | 439,762 | +1.05(+1.25%) |
Oct 19, 2017 | 84.11 | 84.35 | 83.55 | 84.15 | 421,339 | -0.24(-0.28%) |
Oct 18, 2017 | 84.58 | 84.98 | 84.17 | 84.39 | 230,686 | +0.49(+0.58%) |
Oct 17, 2017 | 84.27 | 84.34 | 83.78 | 83.90 | 175,406 | -0.38(-0.45%) |
Oct 16, 2017 | 84.12 | 84.59 | 83.87 | 84.28 | 213,063 | +0.39(+0.47%) |
Oct 13, 2017 | 84.24 | 84.63 | 83.79 | 83.89 | 206,478 | +0.22(+0.27%) |
Oct 12, 2017 | 83.55 | 84.06 | 83.38 | 83.67 | 294,924 | +0.19(+0.22%) |
Oct 11, 2017 | 83.36 | 83.74 | 83.32 | 83.48 | 271,642 | +0.12(+0.14%) |
Oct 10, 2017 | 83.79 | 84.07 | 82.93 | 83.37 | 173,668 | -0.13(-0.16%) |
Oct 09, 2017 | 83.62 | 84.40 | 83.22 | 83.50 | 250,326 | -0.12(-0.14%) |
Oct 06, 2017 | 83.56 | 84.22 | 83.39 | 83.62 | 449,048 | -0.02(-0.02%) |
Oct 05, 2017 | 83.77 | 84.11 | 83.40 | 83.63 | 303,852 | +0.03(+0.03%) |
Oct 04, 2017 | 83.34 | 83.79 | 83.30 | 83.61 | 497,011 | +0.10(+0.12%) |
Oct 03, 2017 | 82.60 | 83.61 | 82.21 | 83.51 | 496,234 | +0.91(+1.10%) |
Oct 02, 2017 | 81.38 | 82.65 | 81.32 | 82.60 | 314,221 | +1.15(+1.42%) |
Sep 29, 2017 | 81.54 | 81.91 | 81.38 | 81.45 | 319,381 | -0.11(-0.13%) |
Sep 28, 2017 | 81.35 | 81.75 | 81.05 | 81.56 | 260,947 | +0.20(+0.24%) |
Sep 27, 2017 | 81.04 | 81.71 | 80.31 | 81.36 | 557,089 | +0.54(+0.67%) |
Sep 26, 2017 | 82.58 | 82.63 | 80.74 | 80.82 | 418,870 | -1.55(-1.88%) |
Sep 25, 2017 | 82.02 | 82.43 | 81.56 | 82.37 | 380,542 | +0.20(+0.25%) |
Sep 22, 2017 | 81.86 | 82.25 | 81.56 | 82.17 | 217,500 | +0.30(+0.37%) |
Sep 21, 2017 | 82.35 | 82.54 | 81.78 | 81.86 | 225,593 | -0.77(-0.93%) |
Sep 20, 2017 | 81.14 | 82.73 | 80.94 | 82.63 | 486,721 | +1.42(+1.74%) |
Sep 19, 2017 | 80.90 | 81.59 | 80.53 | 81.22 | 327,437 | +0.31(+0.38%) |
Sep 18, 2017 | 80.30 | 81.07 | 80.30 | 80.91 | 362,665 | +0.66(+0.83%) |
Sep 15, 2017 | 79.60 | 80.49 | 79.55 | 80.25 | 514,049 | +0.64(+0.80%) |
Sep 14, 2017 | 79.20 | 80.02 | 79.12 | 79.61 | 264,238 | +0.25(+0.31%) |
Sep 13, 2017 | 78.69 | 79.77 | 78.64 | 79.36 | 288,127 | +0.28(+0.36%) |
Sep 12, 2017 | 78.77 | 79.40 | 78.69 | 79.08 | 374,140 | +0.49(+0.62%) |
Sep 11, 2017 | 77.81 | 78.73 | 77.71 | 78.59 | 470,956 | +1.19(+1.53%) |
Sep 08, 2017 | 75.83 | 77.47 | 75.57 | 77.40 | 247,832 | +1.31(+1.72%) |
Sep 07, 2017 | 76.09 | 76.19 | 75.23 | 76.09 | 229,517 | +0.01(+0.01%) |
Sep 06, 2017 | 76.37 | 76.56 | 75.91 | 76.09 | 221,222 | -0.15(-0.20%) |
Sep 05, 2017 | 77.02 | 77.18 | 76.01 | 76.24 | 255,155 | -0.89(-1.15%) |
Sep 01, 2017 | 77.08 | 77.43 | 77.00 | 77.12 | 155,368 | +0.27(+0.35%) |
Aug 31, 2017 | 77.01 | 77.44 | 76.41 | 76.86 | 351,387 | +0.27(+0.35%) |
Aug 30, 2017 | 75.77 | 76.69 | 75.71 | 76.59 | 331,570 | +0.78(+1.03%) |
Aug 29, 2017 | 75.36 | 75.83 | 75.12 | 75.81 | 339,359 | -0.04(-0.05%) |
Aug 28, 2017 | 76.15 | 76.36 | 75.43 | 75.85 | 230,975 | +0.02(+0.02%) |
Aug 25, 2017 | 76.00 | 76.00 | 75.40 | 75.83 | 329,140 | +0.28(+0.37%) |
Aug 24, 2017 | 76.09 | 76.09 | 75.32 | 75.55 | 291,151 | -0.36(-0.48%) |
Aug 23, 2017 | 76.07 | 76.82 | 75.73 | 75.91 | 253,358 | -0.67(-0.88%) |
Aug 22, 2017 | 75.79 | 76.66 | 75.50 | 76.58 | 244,120 | +1.21(+1.61%) |
Aug 21, 2017 | 75.58 | 75.63 | 75.21 | 75.37 | 577,001 | -0.35(-0.47%) |
Aug 18, 2017 | 75.00 | 76.18 | 74.70 | 75.72 | 365,125 | +0.47(+0.62%) |
Aug 17, 2017 | 77.13 | 78.04 | 75.22 | 75.25 | 500,539 | -2.42(-3.12%) |
Aug 16, 2017 | 77.17 | 78.05 | 77.05 | 77.68 | 329,435 | +0.66(+0.86%) |
Aug 15, 2017 | 77.17 | 77.46 | 76.77 | 77.01 | 441,521 | -0.21(-0.28%) |
Aug 14, 2017 | 76.58 | 77.39 | 75.80 | 77.23 | 263,629 | +1.05(+1.38%) |
Aug 11, 2017 | 75.80 | 76.54 | 75.57 | 76.17 | 447,691 | +0.65(+0.86%) |
Aug 10, 2017 | 76.86 | 76.87 | 75.47 | 75.53 | 326,139 | -1.55(-2.01%) |
Aug 09, 2017 | 77.90 | 78.10 | 76.82 | 77.08 | 379,207 | -0.98(-1.26%) |
Aug 08, 2017 | 78.29 | 78.72 | 77.81 | 78.06 | 444,233 | -0.29(-0.37%) |
Aug 07, 2017 | 77.87 | 78.48 | 77.55 | 78.35 | 512,646 | +0.55(+0.71%) |
Aug 04, 2017 | 78.27 | 78.57 | 77.39 | 77.80 | 570,975 | +0.81(+1.06%) |
Aug 03, 2017 | 77.25 | 77.27 | 76.45 | 76.99 | 308,028 | -0.50(-0.65%) |
Aug 02, 2017 | 76.73 | 77.60 | 76.45 | 77.49 | 388,815 | +0.69(+0.90%) |
Aug 01, 2017 | 77.35 | 77.90 | 76.47 | 76.80 | 591,056 | -0.42(-0.55%) |
Jul 31, 2017 | 77.42 | 76.71 | 77.23 | 563,428 | +0.42(+0.55%) | |
Jul 28, 2017 | 77.30 | 77.44 | 76.32 | 76.80 | 607,742 | -0.67(-0.87%) |
Jul 27, 2017 | 76.70 | 77.53 | 76.70 | 77.48 | 557,361 | +0.87(+1.13%) |
Jul 26, 2017 | 77.55 | 77.55 | 76.41 | 76.61 | 774,940 | -0.70(-0.90%) |
Jul 25, 2017 | 74.78 | 80.84 | 74.78 | 77.31 | 2,089,522 | -5.42(-6.55%) |
Jul 24, 2017 | 82.56 | 82.84 | 82.06 | 82.72 | 447,118 | +0.10(+0.12%) |
Jul 21, 2017 | 82.33 | 82.71 | 81.75 | 82.63 | 269,842 | -0.03(-0.03%) |
Jul 20, 2017 | 83.47 | 82.62 | 82.65 | 331,516 | -0.73(-0.87%) | |
Jul 19, 2017 | 82.32 | 83.40 | 82.00 | 83.38 | 845,510 | +1.10(+1.33%) |
Jul 18, 2017 | 82.71 | 82.90 | 82.09 | 82.28 | 511,165 | -0.48(-0.58%) |
Jul 17, 2017 | 82.76 | 83.18 | 82.32 | 82.76 | 649,265 | +0.14(+0.17%) |
Jul 14, 2017 | 83.15 | 82.05 | 82.62 | 794,865 | +0.42(+0.51%) | |
Jul 13, 2017 | 82.96 | 82.96 | 81.62 | 82.20 | 461,092 | -0.65(-0.78%) |
Jul 12, 2017 | 83.49 | 84.05 | 82.78 | 82.85 | 351,822 | +0.02(+0.02%) |
Jul 11, 2017 | 82.44 | 82.88 | 81.56 | 82.83 | 866,487 | +0.58(+0.70%) |
Jul 10, 2017 | 81.71 | 82.79 | 81.47 | 82.25 | 649,136 | +0.47(+0.57%) |
Jul 07, 2017 | 81.50 | 81.99 | 81.16 | 81.79 | 553,451 | +0.40(+0.49%) |
Jul 06, 2017 | 81.60 | 82.15 | 80.93 | 81.39 | 770,189 | -0.42(-0.51%) |
Jul 05, 2017 | 81.48 | 81.99 | 81.02 | 81.80 | 572,203 | -0.01(-0.01%) |
Jul 03, 2017 | 81.94 | 82.52 | 81.51 | 81.81 | 558,576 | +0.31(+0.38%) |
Jun 30, 2017 | 81.41 | 82.17 | 81.23 | 81.50 | 738,460 | +0.31(+0.38%) |
Jun 29, 2017 | 81.88 | 82.24 | 80.63 | 81.19 | 291,164 | -0.47(-0.57%) |
Jun 28, 2017 | 81.09 | 81.99 | 80.98 | 81.66 | 506,411 | +1.19(+1.47%) |
Jun 27, 2017 | 80.86 | 80.86 | 80.15 | 80.48 | 426,475 | -0.44(-0.54%) |
Jun 26, 2017 | 81.59 | 81.82 | 80.57 | 80.92 | 616,238 | -0.44(-0.54%) |
Jun 23, 2017 | 81.20 | 81.82 | 81.11 | 81.36 | 1,474,158 | -0.34(-0.42%) |
Jun 22, 2017 | 82.10 | 82.10 | 81.14 | 81.70 | 478,584 | -0.45(-0.55%) |
Jun 21, 2017 | 85.05 | 85.05 | 81.96 | 82.15 | 567,841 | -2.80(-3.30%) |
Jun 20, 2017 | 85.53 | 85.77 | 84.80 | 84.95 | 401,590 | -0.88(-1.03%) |
Jun 19, 2017 | 85.39 | 86.37 | 85.10 | 85.84 | 452,373 | +0.75(+0.88%) |
Jun 16, 2017 | 83.90 | 85.25 | 82.66 | 85.09 | 694,311 | +1.31(+1.57%) |
Jun 15, 2017 | 82.59 | 83.80 | 82.59 | 83.77 | 269,146 | +0.04(+0.05%) |
Jun 14, 2017 | 84.46 | 84.54 | 83.42 | 83.73 | 432,228 | -0.48(-0.58%) |
Jun 13, 2017 | 83.93 | 84.48 | 83.38 | 84.21 | 453,352 | +0.42(+0.51%) |
Jun 12, 2017 | 84.12 | 84.50 | 82.61 | 83.79 | 373,636 | -0.31(-0.37%) |
Jun 09, 2017 | 82.04 | 84.57 | 81.67 | 84.10 | 691,681 | +2.42(+2.97%) |
Jun 08, 2017 | 79.51 | 82.12 | 78.94 | 81.67 | 331,818 | +1.60(+2.00%) |
Jun 07, 2017 | 80.68 | 80.71 | 79.77 | 80.07 | 278,005 | -0.41(-0.50%) |
Jun 06, 2017 | 80.60 | 81.09 | 80.05 | 80.48 | 170,821 | -0.59(-0.73%) |
Jun 05, 2017 | 80.82 | 81.72 | 80.62 | 81.07 | 314,276 | -0.02(-0.02%) |
Jun 02, 2017 | 80.94 | 81.74 | 80.56 | 81.08 | 248,208 | +0.17(+0.21%) |
Jun 01, 2017 | 79.33 | 81.09 | 78.90 | 80.92 | 471,945 | +2.12(+2.69%) |
May 31, 2017 | 78.88 | 79.20 | 77.53 | 78.80 | 410,719 | +0.16(+0.20%) |
May 30, 2017 | 78.05 | 78.89 | 77.92 | 78.64 | 320,545 | +0.67(+0.86%) |
May 26, 2017 | 78.05 | 78.27 | 77.61 | 77.97 | 278,212 | -0.37(-0.47%) |
May 25, 2017 | 78.41 | 79.19 | 77.98 | 78.34 | 279,894 | +0.11(+0.14%) |
May 24, 2017 | 78.34 | 78.77 | 77.82 | 78.24 | 274,527 | -0.11(-0.14%) |
May 23, 2017 | 79.19 | 79.28 | 77.74 | 78.34 | 197,517 | -0.58(-0.74%) |
May 22, 2017 | 79.01 | 79.03 | 78.01 | 78.92 | 255,452 | +0.33(+0.42%) |
May 19, 2017 | 77.22 | 78.84 | 77.22 | 78.60 | 318,338 | +1.86(+2.42%) |
May 18, 2017 | 75.84 | 77.36 | 75.41 | 76.74 | 269,671 | +0.49(+0.65%) |
May 17, 2017 | 77.05 | 77.70 | 75.56 | 76.24 | 492,119 | -2.16(-2.75%) |
May 16, 2017 | 79.02 | 79.02 | 77.94 | 78.40 | 246,608 | -0.29(-0.37%) |
May 15, 2017 | 78.74 | 79.42 | 78.62 | 78.69 | 172,952 | +0.29(+0.37%) |
May 12, 2017 | 79.44 | 79.44 | 78.30 | 78.40 | 187,334 | -1.32(-1.66%) |
May 11, 2017 | 79.75 | 79.88 | 78.60 | 79.73 | 182,054 | -0.29(-0.36%) |
May 10, 2017 | 79.29 | 80.48 | 78.91 | 80.02 | 329,363 | +0.80(+1.01%) |
May 09, 2017 | 79.45 | 79.80 | 78.89 | 79.21 | 194,498 | -0.02(-0.02%) |
May 08, 2017 | 79.33 | 79.73 | 78.95 | 79.23 | 279,029 | -0.39(-0.49%) |
May 05, 2017 | 78.92 | 79.66 | 78.56 | 79.62 | 250,450 | +0.87(+1.11%) |
May 04, 2017 | 79.48 | 79.83 | 78.15 | 78.75 | 335,124 | -0.70(-0.88%) |
May 03, 2017 | 79.25 | 79.67 | 78.66 | 79.44 | 263,553 | -0.07(-0.09%) |
May 02, 2017 | 79.19 | 79.90 | 78.99 | 79.51 | 355,800 | +0.41(+0.51%) |
May 01, 2017 | 78.69 | 79.29 | 77.96 | 79.11 | 403,075 | +0.62(+0.79%) |
Apr 28, 2017 | 79.85 | 79.85 | 78.23 | 78.49 | 709,555 | -0.48(-0.61%) |
Apr 27, 2017 | 79.63 | 79.95 | 78.83 | 78.98 | 290,767 | -0.63(-0.79%) |
Apr 26, 2017 | 79.33 | 80.32 | 79.27 | 79.60 | 325,031 | +0.24(+0.30%) |
Apr 25, 2017 | 78.53 | 79.93 | 78.51 | 79.36 | 388,738 | +1.17(+1.50%) |
Apr 24, 2017 | 78.02 | 79.04 | 77.76 | 78.19 | 504,311 | +1.03(+1.34%) |
Apr 21, 2017 | 78.00 | 78.14 | 76.70 | 77.16 | 384,838 | -0.38(-0.49%) |
Apr 20, 2017 | 77.05 | 78.22 | 76.52 | 77.54 | 397,950 | +0.86(+1.13%) |
Apr 19, 2017 | 77.14 | 77.62 | 76.48 | 76.68 | 548,048 | +0.17(+0.22%) |
Apr 18, 2017 | 76.70 | 76.90 | 74.14 | 76.51 | 1,072,184 | +3.33(+4.55%) |
Apr 17, 2017 | 72.51 | 73.83 | 72.32 | 73.18 | 793,806 | +0.97(+1.34%) |
Apr 13, 2017 | 73.35 | 73.51 | 72.16 | 72.21 | 460,497 | -1.11(-1.52%) |
Apr 12, 2017 | 76.60 | 76.60 | 73.21 | 73.32 | 448,946 | -3.45(-4.49%) |
Apr 11, 2017 | 76.19 | 76.97 | 75.71 | 76.76 | 319,950 | +0.53(+0.69%) |
Apr 10, 2017 | 76.41 | 77.24 | 76.16 | 76.23 | 210,051 | +0.00(+0.00%) |
Apr 07, 2017 | 75.47 | 76.98 | 75.47 | 76.23 | 550,636 | +0.56(+0.73%) |
Apr 06, 2017 | 75.19 | 76.47 | 75.19 | 75.68 | 304,563 | +0.63(+0.83%) |
Apr 05, 2017 | 76.80 | 77.19 | 74.88 | 75.05 | 401,528 | -1.23(-1.61%) |
Apr 04, 2017 | 75.74 | 76.56 | 75.73 | 76.28 | 399,132 | +0.48(+0.64%) |
Apr 03, 2017 | 76.58 | 76.83 | 75.45 | 75.79 | 464,237 | -0.78(-1.02%) |
Mar 31, 2017 | 76.38 | 76.96 | 76.09 | 76.58 | 271,513 | +0.04(+0.05%) |
Mar 30, 2017 | 75.50 | 76.60 | 75.43 | 76.54 | 287,545 | +0.84(+1.11%) |
Mar 29, 2017 | 75.02 | 75.87 | 74.41 | 75.71 | 259,549 | +0.30(+0.40%) |
Mar 28, 2017 | 74.39 | 76.06 | 74.25 | 75.41 | 391,241 | +0.80(+1.07%) |
Mar 27, 2017 | 73.88 | 74.64 | 72.68 | 74.61 | 467,599 | -0.52(-0.69%) |
Mar 24, 2017 | 75.18 | 76.09 | 74.72 | 75.12 | 392,390 | +0.08(+0.11%) |
Mar 23, 2017 | 74.83 | 75.76 | 74.46 | 75.05 | 672,226 | +0.01(+0.01%) |
Mar 22, 2017 | 75.26 | 75.69 | 74.57 | 75.04 | 387,110 | -0.38(-0.50%) |
Mar 21, 2017 | 77.44 | 77.90 | 75.18 | 75.41 | 367,995 | -1.74(-2.25%) |
Mar 20, 2017 | 77.75 | 77.81 | 76.83 | 77.15 | 216,612 | -0.53(-0.68%) |
Mar 17, 2017 | 77.28 | 77.91 | 76.84 | 77.68 | 451,008 | +0.56(+0.73%) |
Mar 16, 2017 | 77.62 | 77.62 | 76.78 | 77.12 | 197,530 | -0.28(-0.36%) |
Mar 15, 2017 | 75.84 | 77.64 | 75.84 | 77.40 | 244,974 | +1.64(+2.17%) |
Mar 14, 2017 | 75.84 | 75.99 | 75.02 | 75.76 | 265,848 | -0.67(-0.87%) |
Mar 13, 2017 | 75.80 | 76.55 | 75.80 | 76.42 | 199,215 | +0.60(+0.79%) |
Mar 10, 2017 | 75.30 | 75.89 | 74.74 | 75.83 | 219,917 | +1.13(+1.52%) |
Mar 09, 2017 | 75.33 | 75.73 | 74.36 | 74.69 | 301,658 | -0.95(-1.25%) |
Mar 08, 2017 | 76.11 | 76.81 | 75.56 | 75.64 | 351,881 | -0.25(-0.32%) |
Mar 07, 2017 | 76.05 | 76.34 | 75.65 | 75.89 | 357,796 | -0.30(-0.39%) |
Mar 06, 2017 | 75.91 | 76.50 | 75.63 | 76.19 | 356,060 | -0.34(-0.45%) |
Mar 03, 2017 | 75.27 | 77.00 | 75.27 | 76.53 | 789,236 | +1.48(+1.97%) |
Mar 02, 2017 | 76.86 | 76.98 | 74.94 | 75.05 | 360,221 | -1.81(-2.35%) |
Mar 01, 2017 | 74.92 | 77.03 | 72.45 | 76.86 | 622,353 | +2.92(+3.95%) |
Feb 28, 2017 | 74.98 | 74.98 | 73.89 | 73.94 | 450,431 | -1.04(-1.38%) |
Feb 27, 2017 | 73.92 | 74.99 | 73.31 | 74.98 | 372,480 | +1.05(+1.43%) |
Feb 24, 2017 | 72.75 | 73.98 | 72.75 | 73.92 | 296,501 | +0.38(+0.51%) |
Feb 23, 2017 | 75.23 | 75.23 | 73.23 | 73.54 | 404,221 | -1.35(-1.81%) |
Feb 22, 2017 | 74.74 | 75.50 | 74.50 | 74.90 | 313,336 | -0.14(-0.19%) |
Feb 21, 2017 | 74.97 | 75.31 | 74.19 | 75.04 | 272,939 | +0.03(+0.04%) |
Feb 17, 2017 | 75.01 | 75.01 | 75.01 | 0 | -0.13(-0.18%) | |
Feb 16, 2017 | 74.84 | 75.49 | 74.70 | 75.14 | 330,618 | -0.13(-0.17%) |
Feb 15, 2017 | 74.19 | 75.60 | 73.69 | 75.27 | 673,453 | +1.63(+2.22%) |
Feb 14, 2017 | 73.49 | 74.08 | 71.46 | 73.64 | 448,936 | +0.15(+0.20%) |
Feb 13, 2017 | 73.32 | 74.28 | 73.18 | 73.49 | 579,963 | +0.32(+0.43%) |
Feb 10, 2017 | 72.97 | 73.40 | 72.29 | 73.18 | 573,266 | +0.43(+0.59%) |
Feb 09, 2017 | 72.24 | 72.82 | 71.68 | 72.75 | 490,401 | +0.93(+1.30%) |
Feb 08, 2017 | 72.80 | 72.81 | 71.67 | 71.81 | 617,202 | -1.21(-1.66%) |
Feb 07, 2017 | 72.68 | 73.58 | 72.61 | 73.03 | 376,526 | +0.32(+0.43%) |
Feb 06, 2017 | 72.81 | 73.24 | 72.02 | 72.71 | 321,645 | -0.30(-0.41%) |
Feb 03, 2017 | 72.30 | 73.18 | 71.78 | 73.01 | 528,269 | +1.16(+1.61%) |
Feb 02, 2017 | 72.71 | 72.95 | 71.55 | 71.85 | 464,556 | -0.95(-1.30%) |
Feb 01, 2017 | 73.54 | 73.83 | 72.09 | 72.80 | 455,711 | -0.40(-0.55%) |
Jan 31, 2017 | 73.53 | 74.07 | 72.73 | 73.20 | 1,355,771 | -0.48(-0.66%) |
Jan 30, 2017 | 73.25 | 73.82 | 72.60 | 73.69 | 423,619 | +0.14(+0.19%) |
Jan 27, 2017 | 73.47 | 74.24 | 73.37 | 73.54 | 313,034 | -0.20(-0.27%) |
Jan 26, 2017 | 74.37 | 74.62 | 73.57 | 73.75 | 323,463 | -0.75(-1.00%) |
Jan 25, 2017 | 73.32 | 74.75 | 72.96 | 74.49 | 671,980 | +1.40(+1.91%) |
Jan 24, 2017 | 70.94 | 73.29 | 70.62 | 73.10 | 473,478 | +2.27(+3.20%) |
Jan 23, 2017 | 70.66 | 71.03 | 70.42 | 70.83 | 379,228 | +0.02(+0.02%) |
Jan 20, 2017 | 70.92 | 71.22 | 70.37 | 70.81 | 232,805 | +0.08(+0.11%) |
Jan 19, 2017 | 71.04 | 71.55 | 70.23 | 70.73 | 391,124 | -0.06(-0.09%) |
Jan 18, 2017 | 70.54 | 71.17 | 70.54 | 70.80 | 289,343 | +0.17(+0.24%) |
Jan 17, 2017 | 70.83 | 71.21 | 70.37 | 70.63 | 342,636 | -0.60(-0.84%) |
Jan 13, 2017 | 71.23 | 71.23 | 71.23 | 0 | +1.04(+1.48%) | |
Jan 12, 2017 | 70.41 | 70.41 | 68.95 | 70.19 | 271,914 | -0.40(-0.56%) |
Jan 11, 2017 | 69.60 | 71.06 | 66.61 | 70.59 | 698,648 | +0.90(+1.29%) |
Jan 10, 2017 | 68.77 | 69.99 | 68.53 | 69.69 | 399,107 | +1.20(+1.76%) |
Jan 09, 2017 | 68.94 | 68.98 | 68.29 | 68.49 | 377,174 | -0.25(-0.37%) |
Jan 06, 2017 | 68.11 | 69.18 | 67.96 | 68.74 | 343,784 | +0.39(+0.57%) |
Jan 05, 2017 | 69.10 | 69.47 | 67.93 | 68.36 | 511,469 | -0.67(-0.97%) |
Jan 04, 2017 | 68.69 | 69.55 | 68.62 | 69.02 | 483,395 | +0.61(+0.90%) |
Jan 03, 2017 | 67.91 | 68.88 | 67.38 | 68.41 | 436,861 | +1.09(+1.62%) |
Dec 30, 2016 | 67.32 | 67.32 | 67.32 | 0 | -0.11(-0.16%) | |
Dec 29, 2016 | 67.40 | 68.17 | 66.99 | 67.42 | 267,890 | +0.16(+0.24%) |
Dec 28, 2016 | 69.05 | 69.05 | 67.09 | 67.27 | 421,527 | -1.63(-2.37%) |
Dec 27, 2016 | 68.45 | 69.06 | 68.43 | 68.90 | 149,529 | +0.57(+0.83%) |
Dec 23, 2016 | 68.33 | 68.33 | 68.33 | 0 | +0.02(+0.03%) | |
Dec 22, 2016 | 68.45 | 68.65 | 67.80 | 68.31 | 453,149 | -0.15(-0.22%) |
Dec 21, 2016 | 69.76 | 69.76 | 68.40 | 68.46 | 298,680 | -1.48(-2.11%) |
Dec 20, 2016 | 69.90 | 70.39 | 69.18 | 69.94 | 461,517 | +0.45(+0.64%) |
Dec 19, 2016 | 68.45 | 69.56 | 68.35 | 69.49 | 283,449 | +0.84(+1.22%) |
Dec 16, 2016 | 68.98 | 69.47 | 68.57 | 68.65 | 1,525,524 | -0.44(-0.63%) |
Dec 15, 2016 | 69.00 | 69.57 | 68.31 | 69.09 | 281,233 | +0.45(+0.66%) |
Dec 14, 2016 | 69.31 | 69.89 | 68.52 | 68.64 | 364,192 | -0.81(-1.17%) |
Dec 13, 2016 | 69.70 | 70.24 | 68.63 | 69.45 | 358,454 | +0.02(+0.03%) |
Dec 12, 2016 | 69.79 | 70.26 | 69.18 | 69.43 | 228,481 | -0.35(-0.50%) |
Dec 09, 2016 | 69.41 | 69.88 | 68.95 | 69.78 | 342,786 | +0.45(+0.66%) |
Dec 08, 2016 | 69.15 | 69.97 | 68.86 | 69.33 | 393,496 | -0.92(-1.31%) |
Dec 07, 2016 | 69.04 | 70.29 | 68.67 | 70.25 | 422,020 | +1.38(+2.01%) |
Dec 06, 2016 | 68.79 | 68.96 | 66.26 | 68.86 | 277,194 | +0.12(+0.18%) |
Dec 05, 2016 | 68.49 | 68.92 | 68.13 | 68.74 | 353,961 | +0.55(+0.81%) |
Dec 02, 2016 | 69.95 | 70.04 | 68.01 | 68.19 | 454,211 | -1.76(-2.51%) |
Dec 01, 2016 | 69.06 | 70.43 | 67.63 | 69.95 | 691,208 | +1.32(+1.92%) |
Nov 30, 2016 | 68.04 | 69.74 | 67.99 | 68.63 | 979,760 | +1.11(+1.64%) |
Nov 29, 2016 | 67.47 | 68.27 | 66.12 | 67.52 | 440,919 | +0.17(+0.26%) |
Nov 28, 2016 | 67.20 | 67.78 | 66.84 | 67.34 | 361,044 | -0.12(-0.18%) |
Nov 25, 2016 | 67.12 | 67.54 | 66.89 | 67.47 | 141,912 | +0.32(+0.48%) |
Nov 23, 2016 | 67.14 | 67.14 | 67.14 | 0 | +1.00(+1.51%) | |
Nov 22, 2016 | 65.35 | 66.25 | 65.20 | 66.15 | 485,568 | +0.50(+0.76%) |
Nov 21, 2016 | 65.39 | 66.38 | 62.61 | 65.65 | 621,217 | -0.18(-0.28%) |
Nov 18, 2016 | 66.14 | 66.16 | 65.60 | 65.83 | 380,268 | -0.41(-0.62%) |
Nov 17, 2016 | 66.07 | 66.30 | 65.64 | 66.24 | 360,309 | +0.01(+0.01%) |
Nov 16, 2016 | 65.72 | 66.34 | 64.80 | 66.23 | 608,734 | -0.08(-0.12%) |
Nov 15, 2016 | 66.90 | 67.22 | 66.08 | 66.31 | 817,876 | -1.91(-2.81%) |
Nov 14, 2016 | 65.83 | 68.25 | 64.70 | 68.23 | 853,893 | +2.88(+4.40%) |
Nov 11, 2016 | 64.92 | 66.20 | 64.53 | 65.35 | 1,393,776 | -0.03(-0.05%) |
Nov 10, 2016 | 61.71 | 66.43 | 61.52 | 65.39 | 1,944,754 | +4.11(+6.70%) |
Nov 09, 2016 | 57.65 | 61.91 | 57.65 | 61.28 | 953,387 | +3.15(+5.41%) |
Nov 08, 2016 | 57.70 | 58.52 | 57.47 | 58.13 | 400,456 | +0.15(+0.26%) |
Nov 07, 2016 | 57.25 | 58.17 | 57.21 | 57.98 | 364,926 | +1.49(+2.65%) |
Nov 04, 2016 | 56.15 | 57.31 | 56.11 | 56.49 | 328,296 | +0.54(+0.97%) |
Nov 03, 2016 | 55.76 | 56.41 | 55.63 | 55.94 | 300,887 | +0.39(+0.71%) |
Nov 02, 2016 | 56.57 | 56.71 | 55.50 | 55.55 | 441,839 | -1.05(-1.85%) |