Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.26 | 74.73 | 72.52 | 73.15 | 119,144 | -0.07(-0.10%) |
Oct 30, 2017 | 71.88 | 73.46 | 71.48 | 73.22 | 116,130 | +0.80(+1.10%) |
Oct 27, 2017 | 73.11 | 73.11 | 71.67 | 72.43 | 100,126 | -1.09(-1.48%) |
Oct 26, 2017 | 72.75 | 73.80 | 72.10 | 73.52 | 95,715 | +1.39(+1.93%) |
Oct 25, 2017 | 76.94 | 76.94 | 72.07 | 72.12 | 145,184 | -6.90(-8.73%) |
Oct 24, 2017 | 79.45 | 79.45 | 78.03 | 79.02 | 114,479 | -0.70(-0.87%) |
Oct 23, 2017 | 79.42 | 79.84 | 79.04 | 79.72 | 51,055 | +0.18(+0.23%) |
Oct 20, 2017 | 80.15 | 80.78 | 79.51 | 79.53 | 67,874 | -0.10(-0.13%) |
Oct 19, 2017 | 79.56 | 79.89 | 78.72 | 79.63 | 46,456 | -0.33(-0.41%) |
Oct 18, 2017 | 80.52 | 80.61 | 79.68 | 79.96 | 54,606 | -0.43(-0.54%) |
Oct 17, 2017 | 80.92 | 81.48 | 79.99 | 80.39 | 58,295 | -0.61(-0.76%) |
Oct 16, 2017 | 81.47 | 81.69 | 80.60 | 81.01 | 44,708 | -0.06(-0.08%) |
Oct 13, 2017 | 80.81 | 81.39 | 80.49 | 81.07 | 79,609 | +0.75(+0.94%) |
Oct 12, 2017 | 80.24 | 80.93 | 79.89 | 80.32 | 69,297 | -0.05(-0.06%) |
Oct 11, 2017 | 80.60 | 80.78 | 79.69 | 80.37 | 67,888 | +0.08(+0.10%) |
Oct 10, 2017 | 80.02 | 80.73 | 79.29 | 80.28 | 74,759 | +0.70(+0.87%) |
Oct 09, 2017 | 79.54 | 79.86 | 79.08 | 79.59 | 51,660 | +0.04(+0.05%) |
Oct 06, 2017 | 79.18 | 79.80 | 78.89 | 79.55 | 129,287 | -0.02(-0.02%) |
Oct 05, 2017 | 79.77 | 79.96 | 78.90 | 79.57 | 60,945 | +0.09(+0.12%) |
Oct 04, 2017 | 79.40 | 80.00 | 79.10 | 79.48 | 30,861 | +0.18(+0.23%) |
Oct 03, 2017 | 78.68 | 79.37 | 78.32 | 79.29 | 74,518 | +0.50(+0.64%) |
Oct 02, 2017 | 76.65 | 78.83 | 76.65 | 78.79 | 92,506 | +2.16(+2.82%) |
Sep 29, 2017 | 76.89 | 77.75 | 76.51 | 76.63 | 97,880 | -0.29(-0.38%) |
Sep 28, 2017 | 76.52 | 77.43 | 76.21 | 76.92 | 69,222 | +0.05(+0.07%) |
Sep 27, 2017 | 76.01 | 77.00 | 74.54 | 76.87 | 104,323 | +1.27(+1.68%) |
Sep 26, 2017 | 75.81 | 76.19 | 75.21 | 75.59 | 66,391 | -0.02(-0.02%) |
Sep 25, 2017 | 75.33 | 75.81 | 74.90 | 75.61 | 78,493 | +0.08(+0.11%) |
Sep 22, 2017 | 75.26 | 76.47 | 75.26 | 75.53 | 49,651 | +0.23(+0.30%) |
Sep 21, 2017 | 75.46 | 75.90 | 75.20 | 75.30 | 82,434 | +0.00(+0.00%) |
Sep 20, 2017 | 75.25 | 75.65 | 74.44 | 75.30 | 77,572 | +0.16(+0.22%) |
Sep 19, 2017 | 75.12 | 75.54 | 74.89 | 75.14 | 52,238 | +0.27(+0.35%) |
Sep 18, 2017 | 74.19 | 75.37 | 73.74 | 74.87 | 105,765 | +0.87(+1.18%) |
Sep 15, 2017 | 73.58 | 74.10 | 72.91 | 74.00 | 168,669 | +0.51(+0.70%) |
Sep 14, 2017 | 73.66 | 74.10 | 73.11 | 73.49 | 49,571 | -0.24(-0.32%) |
Sep 13, 2017 | 73.72 | 74.00 | 73.51 | 73.73 | 56,565 | +0.08(+0.11%) |
Sep 12, 2017 | 73.65 | 74.11 | 72.92 | 73.64 | 43,274 | +0.14(+0.19%) |
Sep 11, 2017 | 73.23 | 73.91 | 72.32 | 73.51 | 46,666 | +0.76(+1.05%) |
Sep 08, 2017 | 71.86 | 73.28 | 71.74 | 72.75 | 94,892 | +0.80(+1.11%) |
Sep 07, 2017 | 71.18 | 72.43 | 70.67 | 71.95 | 93,645 | +0.86(+1.21%) |
Sep 06, 2017 | 70.11 | 71.23 | 69.57 | 71.09 | 140,275 | +0.88(+1.25%) |
Sep 05, 2017 | 71.31 | 71.43 | 70.12 | 70.21 | 97,146 | -1.26(-1.77%) |
Sep 01, 2017 | 71.01 | 71.78 | 70.92 | 71.47 | 43,054 | +0.61(+0.87%) |
Aug 31, 2017 | 70.96 | 71.44 | 70.44 | 70.86 | 97,915 | +0.27(+0.38%) |
Aug 30, 2017 | 69.99 | 71.24 | 69.89 | 70.59 | 60,569 | +0.41(+0.59%) |
Aug 29, 2017 | 69.53 | 70.53 | 69.25 | 70.18 | 73,490 | +0.19(+0.27%) |
Aug 28, 2017 | 70.50 | 70.50 | 69.42 | 69.99 | 93,690 | -0.33(-0.47%) |
Aug 25, 2017 | 70.90 | 71.19 | 70.05 | 70.32 | 43,845 | -0.14(-0.19%) |
Aug 24, 2017 | 71.03 | 71.07 | 70.24 | 70.46 | 36,877 | -0.30(-0.43%) |
Aug 23, 2017 | 70.25 | 72.17 | 70.25 | 70.76 | 92,952 | -0.04(-0.05%) |
Aug 22, 2017 | 69.79 | 71.25 | 69.55 | 70.80 | 62,556 | +1.28(+1.84%) |
Aug 21, 2017 | 69.76 | 69.94 | 68.84 | 69.52 | 93,302 | -0.48(-0.68%) |
Aug 18, 2017 | 69.67 | 71.07 | 69.41 | 69.99 | 76,649 | -0.13(-0.18%) |
Aug 17, 2017 | 71.98 | 72.13 | 70.08 | 70.12 | 105,802 | -2.40(-3.31%) |
Aug 16, 2017 | 71.99 | 72.95 | 71.99 | 72.52 | 73,052 | +0.55(+0.76%) |
Aug 15, 2017 | 72.76 | 73.08 | 71.75 | 71.98 | 55,884 | -0.79(-1.08%) |
Aug 14, 2017 | 72.62 | 72.97 | 72.19 | 72.76 | 62,991 | +0.68(+0.94%) |
Aug 11, 2017 | 71.82 | 72.44 | 71.67 | 72.09 | 106,897 | -0.05(-0.08%) |
Aug 10, 2017 | 72.51 | 72.90 | 72.10 | 72.14 | 69,481 | -0.71(-0.98%) |
Aug 09, 2017 | 72.07 | 73.06 | 71.51 | 72.85 | 134,144 | +0.37(+0.50%) |
Aug 08, 2017 | 73.21 | 74.08 | 72.16 | 72.49 | 87,963 | -0.95(-1.29%) |
Aug 07, 2017 | 73.82 | 74.45 | 73.13 | 73.44 | 85,611 | -0.45(-0.61%) |
Aug 04, 2017 | 73.36 | 74.23 | 72.76 | 73.88 | 74,380 | +0.68(+0.92%) |
Aug 03, 2017 | 73.71 | 74.42 | 72.83 | 73.21 | 118,775 | -0.11(-0.15%) |
Aug 02, 2017 | 74.57 | 74.91 | 72.59 | 73.32 | 154,895 | -1.14(-1.53%) |
Aug 01, 2017 | 75.06 | 75.91 | 74.20 | 74.46 | 180,067 | -0.60(-0.80%) |
Jul 31, 2017 | 75.78 | 75.83 | 74.21 | 75.06 | 159,205 | -0.01(-0.01%) |
Jul 28, 2017 | 77.07 | 77.07 | 74.66 | 75.07 | 152,234 | -2.51(-3.24%) |
Jul 27, 2017 | 80.69 | 80.69 | 76.27 | 77.58 | 140,001 | -2.51(-3.14%) |
Jul 26, 2017 | 82.59 | 84.41 | 79.97 | 80.10 | 131,744 | -3.51(-4.20%) |
Jul 25, 2017 | 84.36 | 84.91 | 83.38 | 83.60 | 135,883 | +0.05(+0.07%) |
Jul 24, 2017 | 82.18 | 84.93 | 81.61 | 83.55 | 114,194 | +1.28(+1.55%) |
Jul 21, 2017 | 82.06 | 83.10 | 81.56 | 82.27 | 110,838 | +0.66(+0.81%) |
Jul 20, 2017 | 81.47 | 81.86 | 80.85 | 81.61 | 55,160 | +0.04(+0.04%) |
Jul 19, 2017 | 80.52 | 81.69 | 80.08 | 81.58 | 71,590 | +1.43(+1.79%) |
Jul 18, 2017 | 80.74 | 80.98 | 79.94 | 80.14 | 41,462 | -0.99(-1.22%) |
Jul 17, 2017 | 80.46 | 81.38 | 80.46 | 81.13 | 57,778 | +0.65(+0.81%) |
Jul 14, 2017 | 81.21 | 81.32 | 80.22 | 80.48 | 58,657 | -0.74(-0.91%) |
Jul 13, 2017 | 81.50 | 81.50 | 80.33 | 81.22 | 51,284 | -0.06(-0.08%) |
Jul 12, 2017 | 80.92 | 82.00 | 80.36 | 81.28 | 68,757 | +1.24(+1.55%) |
Jul 11, 2017 | 80.08 | 80.63 | 79.48 | 80.04 | 79,523 | +0.19(+0.24%) |
Jul 10, 2017 | 79.55 | 80.56 | 79.04 | 79.85 | 69,688 | -0.17(-0.22%) |
Jul 07, 2017 | 79.52 | 80.55 | 79.20 | 80.02 | 57,510 | +0.63(+0.79%) |
Jul 06, 2017 | 79.37 | 80.03 | 78.58 | 79.39 | 74,008 | -0.73(-0.91%) |
Jul 05, 2017 | 80.36 | 80.36 | 78.79 | 80.12 | 81,471 | -0.11(-0.14%) |
Jul 03, 2017 | 79.92 | 80.52 | 79.24 | 80.23 | 28,808 | +0.63(+0.79%) |
Jun 30, 2017 | 78.68 | 80.12 | 78.15 | 79.60 | 66,986 | +1.04(+1.33%) |
Jun 29, 2017 | 79.86 | 79.86 | 78.04 | 78.56 | 50,545 | -1.14(-1.43%) |
Jun 28, 2017 | 79.34 | 80.48 | 78.34 | 79.70 | 77,551 | +1.20(+1.52%) |
Jun 27, 2017 | 79.39 | 79.69 | 78.29 | 78.51 | 72,273 | -0.91(-1.15%) |
Jun 26, 2017 | 79.64 | 79.86 | 78.14 | 79.42 | 57,376 | -0.38(-0.48%) |
Jun 23, 2017 | 79.48 | 80.13 | 78.21 | 79.80 | 286,302 | +0.64(+0.81%) |
Jun 22, 2017 | 78.53 | 79.50 | 78.18 | 79.16 | 35,837 | +0.62(+0.79%) |
Jun 21, 2017 | 79.61 | 79.84 | 78.04 | 78.54 | 63,393 | -0.67(-0.84%) |
Jun 20, 2017 | 79.78 | 79.78 | 78.68 | 79.21 | 47,172 | -1.00(-1.25%) |
Jun 19, 2017 | 80.80 | 81.59 | 80.03 | 80.22 | 41,890 | -0.05(-0.07%) |
Jun 16, 2017 | 79.79 | 80.42 | 78.49 | 80.27 | 118,695 | -0.39(-0.49%) |
Jun 15, 2017 | 79.66 | 80.88 | 78.66 | 80.66 | 63,557 | +0.08(+0.10%) |
Jun 14, 2017 | 81.63 | 82.09 | 79.62 | 80.58 | 44,300 | -1.06(-1.30%) |
Jun 13, 2017 | 82.05 | 82.22 | 80.48 | 81.64 | 59,426 | -0.03(-0.03%) |
Jun 12, 2017 | 82.41 | 82.82 | 80.92 | 81.67 | 70,538 | -0.74(-0.90%) |
Jun 09, 2017 | 79.75 | 82.66 | 79.75 | 82.41 | 83,739 | +1.53(+1.89%) |
Jun 08, 2017 | 78.85 | 81.85 | 78.85 | 80.88 | 69,497 | +1.39(+1.75%) |
Jun 07, 2017 | 79.18 | 79.99 | 78.64 | 79.49 | 55,372 | +0.18(+0.23%) |
Jun 06, 2017 | 78.86 | 79.99 | 77.84 | 79.31 | 64,776 | -0.29(-0.37%) |
Jun 05, 2017 | 79.68 | 79.76 | 79.00 | 79.60 | 93,210 | -0.20(-0.25%) |
Jun 02, 2017 | 78.78 | 80.84 | 78.78 | 79.80 | 86,197 | +1.21(+1.53%) |
Jun 01, 2017 | 77.46 | 78.60 | 76.96 | 78.60 | 59,215 | +1.30(+1.68%) |
May 31, 2017 | 77.91 | 78.15 | 76.29 | 77.30 | 66,293 | -0.58(-0.74%) |
May 30, 2017 | 78.46 | 78.57 | 77.23 | 77.88 | 58,784 | -0.65(-0.83%) |
May 26, 2017 | 79.62 | 79.62 | 78.05 | 78.53 | 84,424 | -0.67(-0.85%) |
May 25, 2017 | 77.95 | 79.41 | 77.19 | 79.20 | 130,475 | +1.66(+2.14%) |
May 24, 2017 | 77.36 | 78.98 | 76.54 | 77.54 | 89,446 | +0.36(+0.46%) |
May 23, 2017 | 76.48 | 77.47 | 75.71 | 77.18 | 81,491 | +0.90(+1.18%) |
May 22, 2017 | 76.56 | 77.47 | 75.31 | 76.28 | 72,868 | +0.55(+0.72%) |
May 19, 2017 | 74.59 | 76.86 | 73.67 | 75.73 | 111,218 | +1.50(+2.03%) |
May 18, 2017 | 74.68 | 75.10 | 73.62 | 74.23 | 66,252 | -0.50(-0.67%) |
May 17, 2017 | 76.88 | 75.69 | 74.32 | 74.73 | 67,113 | -2.15(-2.80%) |
May 16, 2017 | 76.55 | 76.93 | 76.17 | 76.88 | 44,079 | +0.57(+0.75%) |
May 15, 2017 | 76.62 | 77.24 | 76.10 | 76.31 | 36,930 | +0.20(+0.26%) |
May 12, 2017 | 76.16 | 76.89 | 75.81 | 76.11 | 40,315 | -0.60(-0.78%) |
May 11, 2017 | 77.40 | 77.40 | 76.21 | 76.71 | 54,558 | -1.07(-1.37%) |
May 10, 2017 | 76.64 | 78.10 | 76.63 | 77.78 | 58,315 | +0.91(+1.19%) |
May 09, 2017 | 77.45 | 77.88 | 76.17 | 76.86 | 49,243 | -0.54(-0.69%) |
May 08, 2017 | 78.16 | 78.16 | 77.03 | 77.40 | 61,033 | -0.76(-0.97%) |
May 05, 2017 | 77.90 | 78.19 | 76.66 | 78.16 | 49,355 | +0.93(+1.20%) |
May 04, 2017 | 78.06 | 78.32 | 76.24 | 77.23 | 56,648 | -0.39(-0.50%) |
May 03, 2017 | 76.70 | 78.62 | 76.63 | 77.62 | 124,493 | +0.58(+0.76%) |
May 02, 2017 | 77.92 | 77.92 | 76.34 | 77.04 | 92,372 | -0.77(-1.00%) |
May 01, 2017 | 77.86 | 78.45 | 77.14 | 77.81 | 103,286 | +0.53(+0.68%) |
Apr 28, 2017 | 78.19 | 78.29 | 76.87 | 77.28 | 93,822 | -0.89(-1.14%) |
Apr 27, 2017 | 81.05 | 81.31 | 78.01 | 78.18 | 116,943 | -2.73(-3.38%) |
Apr 26, 2017 | 80.20 | 81.93 | 79.63 | 80.91 | 106,239 | +0.43(+0.53%) |
Apr 25, 2017 | 76.55 | 81.66 | 75.46 | 80.48 | 183,269 | +6.73(+9.12%) |
Apr 24, 2017 | 72.86 | 74.12 | 71.67 | 73.76 | 94,969 | +2.26(+3.16%) |
Apr 21, 2017 | 71.70 | 71.82 | 71.10 | 71.50 | 56,921 | -0.36(-0.49%) |
Apr 20, 2017 | 71.18 | 71.93 | 70.55 | 71.85 | 54,066 | +1.22(+1.73%) |
Apr 19, 2017 | 70.55 | 70.99 | 70.11 | 70.63 | 69,038 | +0.10(+0.14%) |
Apr 18, 2017 | 69.99 | 70.60 | 69.54 | 70.53 | 65,735 | +0.28(+0.40%) |
Apr 17, 2017 | 69.05 | 70.39 | 68.91 | 70.25 | 39,977 | +1.53(+2.23%) |
Apr 13, 2017 | 70.22 | 70.43 | 68.70 | 68.72 | 45,637 | -1.74(-2.47%) |
Apr 12, 2017 | 71.86 | 71.86 | 70.07 | 70.46 | 40,378 | -1.70(-2.36%) |
Apr 11, 2017 | 70.63 | 72.26 | 70.45 | 72.16 | 50,017 | +1.29(+1.83%) |
Apr 10, 2017 | 71.26 | 71.53 | 69.84 | 70.87 | 62,579 | -0.57(-0.80%) |
Apr 07, 2017 | 70.55 | 71.53 | 69.78 | 71.44 | 85,545 | +0.47(+0.67%) |
Apr 06, 2017 | 69.69 | 70.99 | 69.14 | 70.97 | 71,705 | +1.33(+1.91%) |
Apr 05, 2017 | 70.89 | 72.16 | 69.54 | 69.64 | 63,239 | -0.87(-1.23%) |
Apr 04, 2017 | 70.24 | 71.49 | 69.41 | 70.50 | 64,706 | +0.16(+0.22%) |
Apr 03, 2017 | 72.13 | 72.13 | 70.05 | 70.35 | 79,431 | -1.48(-2.06%) |
Mar 31, 2017 | 71.30 | 72.39 | 71.02 | 71.82 | 81,740 | +0.52(+0.73%) |
Mar 30, 2017 | 70.97 | 71.59 | 70.97 | 71.30 | 132,248 | +0.58(+0.82%) |
Mar 29, 2017 | 71.50 | 71.78 | 70.66 | 70.72 | 90,365 | -0.91(-1.27%) |
Mar 28, 2017 | 70.47 | 71.71 | 69.95 | 71.63 | 56,641 | +0.82(+1.16%) |
Mar 27, 2017 | 70.09 | 70.93 | 69.12 | 70.81 | 102,192 | -0.59(-0.83%) |
Mar 24, 2017 | 71.42 | 71.92 | 70.84 | 71.40 | 75,903 | +0.09(+0.13%) |
Mar 23, 2017 | 70.56 | 71.58 | 69.65 | 71.31 | 35,144 | +0.94(+1.33%) |
Mar 22, 2017 | 70.12 | 70.87 | 69.56 | 70.37 | 107,369 | -0.23(-0.32%) |
Mar 21, 2017 | 72.38 | 72.53 | 70.47 | 70.60 | 70,567 | -2.01(-2.77%) |
Mar 20, 2017 | 72.73 | 73.23 | 72.20 | 72.62 | 59,239 | -0.27(-0.38%) |
Mar 17, 2017 | 71.54 | 72.93 | 71.54 | 72.89 | 215,435 | +1.66(+2.33%) |
Mar 16, 2017 | 72.47 | 72.47 | 70.65 | 71.23 | 80,943 | -0.82(-1.14%) |
Mar 15, 2017 | 69.60 | 72.45 | 69.31 | 72.05 | 148,623 | +2.74(+3.96%) |
Mar 14, 2017 | 69.10 | 69.76 | 68.61 | 69.31 | 108,450 | -0.41(-0.59%) |
Mar 13, 2017 | 70.48 | 71.20 | 69.22 | 69.72 | 74,368 | -0.67(-0.95%) |
Mar 10, 2017 | 70.57 | 71.07 | 69.86 | 70.38 | 91,972 | +0.21(+0.30%) |
Mar 09, 2017 | 69.41 | 70.63 | 69.41 | 70.17 | 80,619 | +0.54(+0.77%) |
Mar 08, 2017 | 70.84 | 70.84 | 69.24 | 69.64 | 82,862 | -0.96(-1.36%) |
Mar 07, 2017 | 69.76 | 70.86 | 69.65 | 70.59 | 61,410 | +0.66(+0.94%) |
Mar 06, 2017 | 71.05 | 71.43 | 69.91 | 69.94 | 82,309 | -1.93(-2.69%) |
Mar 03, 2017 | 71.75 | 71.94 | 70.94 | 71.87 | 89,669 | +0.39(+0.55%) |
Mar 02, 2017 | 72.33 | 72.33 | 71.30 | 71.48 | 134,938 | -0.75(-1.03%) |
Mar 01, 2017 | 70.08 | 72.67 | 69.94 | 72.22 | 176,364 | +3.50(+5.10%) |
Feb 28, 2017 | 67.28 | 69.73 | 67.27 | 68.72 | 191,029 | +1.25(+1.86%) |
Feb 27, 2017 | 66.62 | 68.08 | 66.21 | 67.47 | 186,954 | +1.05(+1.59%) |
Feb 24, 2017 | 63.84 | 66.49 | 62.27 | 66.41 | 123,834 | +2.11(+3.28%) |
Feb 23, 2017 | 65.57 | 65.81 | 64.09 | 64.30 | 94,884 | -0.81(-1.24%) |
Feb 22, 2017 | 67.48 | 69.26 | 64.45 | 65.11 | 187,360 | -6.61(-9.21%) |
Feb 21, 2017 | 71.12 | 71.94 | 70.79 | 71.72 | 61,062 | +0.77(+1.09%) |
Feb 17, 2017 | 70.95 | 70.95 | 70.95 | 0 | +0.22(+0.31%) | |
Feb 16, 2017 | 71.02 | 71.02 | 70.20 | 70.73 | 47,292 | -0.29(-0.41%) |
Feb 15, 2017 | 70.36 | 71.19 | 70.32 | 71.02 | 34,309 | +0.44(+0.62%) |
Feb 14, 2017 | 70.77 | 70.97 | 69.39 | 70.58 | 58,900 | -0.55(-0.78%) |
Feb 13, 2017 | 70.68 | 71.60 | 70.62 | 71.14 | 47,805 | +0.84(+1.19%) |
Feb 10, 2017 | 69.68 | 70.83 | 68.80 | 70.30 | 65,695 | +1.03(+1.48%) |
Feb 09, 2017 | 68.98 | 69.83 | 68.96 | 69.28 | 50,052 | +0.32(+0.46%) |
Feb 08, 2017 | 69.36 | 69.63 | 68.06 | 68.96 | 70,895 | -0.79(-1.13%) |
Feb 07, 2017 | 69.83 | 70.37 | 68.99 | 69.75 | 59,062 | -0.11(-0.16%) |
Feb 06, 2017 | 70.42 | 70.55 | 69.72 | 69.86 | 50,438 | -0.95(-1.35%) |
Feb 03, 2017 | 70.76 | 71.17 | 70.36 | 70.81 | 50,014 | +0.66(+0.95%) |
Feb 02, 2017 | 71.37 | 72.06 | 69.87 | 70.15 | 52,747 | -1.12(-1.57%) |
Feb 01, 2017 | 71.38 | 72.10 | 70.90 | 71.27 | 64,313 | +0.27(+0.38%) |
Jan 31, 2017 | 70.87 | 71.57 | 70.17 | 70.99 | 53,216 | -0.04(-0.05%) |
Jan 30, 2017 | 71.05 | 71.26 | 70.03 | 71.03 | 54,383 | -0.63(-0.88%) |
Jan 27, 2017 | 71.78 | 72.14 | 70.99 | 71.66 | 79,444 | +0.08(+0.11%) |
Jan 26, 2017 | 73.06 | 73.07 | 71.40 | 71.57 | 90,518 | -1.64(-2.23%) |
Jan 25, 2017 | 72.67 | 73.35 | 72.03 | 73.21 | 51,026 | +1.00(+1.38%) |
Jan 24, 2017 | 70.90 | 72.50 | 70.66 | 72.21 | 95,358 | +1.75(+2.48%) |
Jan 23, 2017 | 70.57 | 71.49 | 69.75 | 70.47 | 65,207 | -0.58(-0.82%) |
Jan 20, 2017 | 70.88 | 71.80 | 70.34 | 71.05 | 69,042 | +0.20(+0.28%) |
Jan 19, 2017 | 72.47 | 72.52 | 70.14 | 70.85 | 66,469 | -1.32(-1.83%) |
Jan 18, 2017 | 72.31 | 73.00 | 71.32 | 72.17 | 91,836 | -0.06(-0.09%) |
Jan 17, 2017 | 73.26 | 73.57 | 71.96 | 72.23 | 68,599 | -0.91(-1.24%) |
Jan 13, 2017 | 73.14 | 73.14 | 73.14 | 0 | +0.55(+0.76%) | |
Jan 12, 2017 | 73.11 | 73.28 | 71.84 | 72.58 | 75,082 | -0.87(-1.19%) |
Jan 11, 2017 | 73.81 | 73.87 | 72.77 | 73.46 | 88,401 | -0.35(-0.48%) |
Jan 10, 2017 | 72.93 | 74.05 | 72.93 | 73.81 | 49,087 | +1.03(+1.41%) |
Jan 09, 2017 | 73.04 | 73.82 | 72.47 | 72.78 | 59,175 | -0.74(-1.00%) |
Jan 06, 2017 | 74.48 | 74.48 | 72.98 | 73.52 | 53,211 | -0.72(-0.97%) |
Jan 05, 2017 | 74.76 | 74.77 | 73.84 | 74.24 | 68,062 | -1.08(-1.44%) |
Jan 04, 2017 | 73.77 | 75.37 | 73.63 | 75.32 | 96,678 | +1.96(+2.68%) |
Jan 03, 2017 | 74.57 | 74.96 | 72.55 | 73.36 | 94,358 | -0.70(-0.94%) |
Dec 30, 2016 | 74.06 | 74.06 | 74.06 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 74.63 | 75.37 | 73.81 | 74.07 | 52,222 | -0.45(-0.60%) |
Dec 28, 2016 | 76.36 | 76.36 | 74.33 | 74.52 | 42,730 | -1.55(-2.03%) |
Dec 27, 2016 | 75.49 | 76.23 | 75.49 | 76.06 | 37,452 | +0.67(+0.89%) |
Dec 23, 2016 | 75.39 | 75.39 | 75.39 | 0 | +0.32(+0.42%) | |
Dec 22, 2016 | 75.83 | 76.07 | 74.36 | 75.07 | 48,962 | -0.74(-0.97%) |
Dec 21, 2016 | 76.37 | 76.44 | 75.29 | 75.81 | 39,324 | -0.48(-0.63%) |
Dec 20, 2016 | 76.42 | 77.16 | 75.70 | 76.29 | 80,051 | +0.30(+0.39%) |
Dec 19, 2016 | 75.36 | 76.54 | 75.25 | 75.99 | 78,802 | +0.93(+1.24%) |
Dec 16, 2016 | 77.39 | 77.39 | 75.02 | 75.06 | 464,552 | -2.13(-2.76%) |
Dec 15, 2016 | 75.53 | 77.93 | 75.23 | 77.19 | 80,574 | +1.77(+2.35%) |
Dec 14, 2016 | 76.32 | 77.88 | 75.23 | 75.42 | 81,159 | -1.15(-1.51%) |
Dec 13, 2016 | 78.79 | 79.07 | 76.10 | 76.57 | 106,803 | -1.83(-2.33%) |
Dec 12, 2016 | 78.46 | 78.67 | 77.68 | 78.40 | 74,116 | -0.11(-0.14%) |
Dec 09, 2016 | 78.49 | 78.78 | 77.22 | 78.51 | 83,055 | +0.34(+0.43%) |
Dec 08, 2016 | 76.29 | 78.21 | 76.01 | 78.17 | 70,708 | +2.04(+2.69%) |
Dec 07, 2016 | 76.33 | 76.33 | 74.92 | 76.13 | 99,070 | +0.01(+0.01%) |
Dec 06, 2016 | 74.98 | 76.22 | 73.99 | 76.12 | 113,737 | +1.35(+1.80%) |
Dec 05, 2016 | 73.67 | 74.80 | 73.57 | 74.77 | 88,132 | +1.28(+1.74%) |
Dec 02, 2016 | 73.68 | 73.88 | 73.05 | 73.49 | 78,676 | -0.49(-0.66%) |
Dec 01, 2016 | 73.98 | 74.52 | 73.36 | 73.98 | 127,241 | +0.21(+0.28%) |
Nov 30, 2016 | 74.53 | 74.53 | 73.52 | 73.77 | 102,636 | -0.11(-0.15%) |
Nov 29, 2016 | 71.72 | 74.40 | 71.72 | 73.88 | 173,225 | +2.07(+2.89%) |
Nov 28, 2016 | 72.50 | 72.63 | 71.58 | 71.81 | 99,637 | -0.76(-1.05%) |
Nov 25, 2016 | 72.63 | 72.63 | 71.54 | 72.57 | 31,465 | +0.25(+0.35%) |
Nov 23, 2016 | 72.32 | 72.32 | 72.32 | 0 | -0.20(-0.27%) | |
Nov 22, 2016 | 71.17 | 72.57 | 70.85 | 72.52 | 88,897 | +1.81(+2.56%) |
Nov 21, 2016 | 70.93 | 71.29 | 70.11 | 70.70 | 103,596 | +0.23(+0.32%) |
Nov 18, 2016 | 71.38 | 71.48 | 70.23 | 70.48 | 110,084 | -0.70(-0.98%) |
Nov 17, 2016 | 71.51 | 72.41 | 71.08 | 71.17 | 79,858 | -0.34(-0.47%) |
Nov 16, 2016 | 71.27 | 71.90 | 70.73 | 71.51 | 113,185 | +0.03(+0.04%) |
Nov 15, 2016 | 70.60 | 71.62 | 69.51 | 71.48 | 135,040 | +0.68(+0.96%) |
Nov 14, 2016 | 70.85 | 71.56 | 69.62 | 70.80 | 220,942 | +0.56(+0.80%) |
Nov 11, 2016 | 68.04 | 70.32 | 67.41 | 70.24 | 128,435 | +2.23(+3.28%) |
Nov 10, 2016 | 67.02 | 68.38 | 65.68 | 68.01 | 201,626 | +1.84(+2.78%) |
Nov 09, 2016 | 63.39 | 66.53 | 63.39 | 66.17 | 144,451 | +1.68(+2.60%) |
Nov 08, 2016 | 63.93 | 65.20 | 63.93 | 64.49 | 75,191 | +0.53(+0.82%) |
Nov 07, 2016 | 63.49 | 64.72 | 63.49 | 63.97 | 74,615 | +1.02(+1.63%) |
Nov 04, 2016 | 62.11 | 63.59 | 62.11 | 62.94 | 92,590 | +0.41(+0.65%) |
Nov 03, 2016 | 62.15 | 62.57 | 61.51 | 62.53 | 79,029 | +0.44(+0.70%) |
Nov 02, 2016 | 62.83 | 63.31 | 61.96 | 62.10 | 68,069 | -0.73(-1.15%) |