Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 88.30 | 88.30 | 88.30 | 0 | -0.65(-0.73%) | |
Dec 28, 2017 | 89.20 | 91.10 | 88.45 | 88.95 | 131,404 | +0.15(+0.17%) |
Dec 27, 2017 | 88.70 | 89.50 | 88.35 | 88.80 | 139,506 | +0.15(+0.17%) |
Dec 26, 2017 | 88.80 | 88.90 | 87.75 | 88.65 | 99,735 | -0.70(-0.78%) |
Dec 22, 2017 | 89.75 | 89.80 | 89.10 | 89.35 | 81,976 | -0.40(-0.45%) |
Dec 21, 2017 | 90.20 | 90.65 | 89.67 | 89.75 | 137,940 | -0.05(-0.06%) |
Dec 20, 2017 | 90.80 | 91.15 | 89.00 | 89.80 | 240,302 | -0.50(-0.55%) |
Dec 19, 2017 | 92.75 | 93.20 | 89.85 | 90.30 | 268,396 | -2.55(-2.75%) |
Dec 18, 2017 | 90.70 | 92.85 | 90.50 | 92.85 | 278,942 | +3.20(+3.57%) |
Dec 15, 2017 | 87.70 | 90.40 | 87.70 | 89.65 | 487,599 | +2.10(+2.40%) |
Dec 14, 2017 | 88.55 | 89.20 | 87.35 | 87.55 | 213,619 | -1.20(-1.35%) |
Dec 13, 2017 | 89.65 | 90.70 | 88.55 | 88.75 | 193,564 | -0.40(-0.45%) |
Dec 12, 2017 | 90.00 | 90.45 | 89.30 | 89.15 | 130,635 | -0.80(-0.89%) |
Dec 11, 2017 | 89.90 | 90.70 | 89.10 | 89.95 | 192,818 | +0.60(+0.67%) |
Dec 08, 2017 | 90.95 | 91.55 | 89.30 | 89.35 | 290,720 | -0.85(-0.94%) |
Dec 07, 2017 | 87.30 | 91.00 | 87.30 | 90.20 | 379,589 | +3.05(+3.50%) |
Dec 06, 2017 | 85.70 | 87.15 | 84.55 | 87.15 | 247,454 | +0.75(+0.87%) |
Dec 05, 2017 | 87.10 | 88.85 | 86.05 | 86.40 | 347,282 | -0.80(-0.92%) |
Dec 04, 2017 | 91.30 | 91.62 | 86.90 | 87.20 | 354,876 | -4.05(-4.44%) |
Dec 01, 2017 | 90.70 | 91.35 | 88.65 | 91.25 | 279,474 | +0.15(+0.16%) |
Nov 30, 2017 | 91.50 | 92.40 | 90.47 | 91.10 | 279,708 | +0.25(+0.28%) |
Nov 29, 2017 | 93.90 | 94.40 | 90.25 | 90.85 | 229,266 | -3.30(-3.51%) |
Nov 28, 2017 | 94.45 | 94.45 | 93.35 | 94.15 | 172,717 | -0.05(-0.05%) |
Nov 27, 2017 | 94.70 | 95.40 | 94.05 | 94.20 | 158,166 | -0.70(-0.74%) |
Nov 24, 2017 | 95.05 | 95.33 | 94.25 | 94.90 | 67,297 | +0.35(+0.37%) |
Nov 22, 2017 | 96.35 | 96.92 | 94.45 | 94.55 | 195,202 | -1.70(-1.77%) |
Nov 21, 2017 | 94.25 | 96.65 | 94.25 | 96.25 | 249,381 | +2.80(+3.00%) |
Nov 20, 2017 | 92.30 | 93.50 | 91.90 | 93.45 | 218,689 | +1.25(+1.36%) |
Nov 17, 2017 | 92.25 | 92.70 | 90.95 | 92.20 | 180,636 | +0.05(+0.05%) |
Nov 16, 2017 | 90.30 | 93.05 | 90.15 | 92.15 | 262,126 | +2.95(+3.31%) |
Nov 15, 2017 | 90.10 | 90.25 | 88.60 | 89.20 | 210,099 | -1.60(-1.76%) |
Nov 14, 2017 | 90.45 | 91.20 | 90.14 | 90.80 | 99,934 | +0.05(+0.06%) |
Nov 13, 2017 | 90.50 | 91.25 | 90.20 | 90.75 | 184,710 | -0.20(-0.22%) |
Nov 10, 2017 | 91.40 | 91.97 | 90.95 | 90.95 | 163,236 | -0.65(-0.71%) |
Nov 09, 2017 | 93.15 | 94.03 | 90.05 | 91.60 | 261,082 | -2.60(-2.76%) |
Nov 08, 2017 | 93.55 | 94.25 | 93.00 | 94.20 | 203,276 | +0.25(+0.27%) |
Nov 07, 2017 | 94.20 | 94.65 | 92.45 | 93.95 | 168,418 | -0.65(-0.69%) |
Nov 06, 2017 | 93.95 | 94.95 | 93.53 | 94.60 | 222,791 | +0.65(+0.69%) |
Nov 03, 2017 | 92.50 | 94.05 | 91.25 | 93.95 | 314,876 | +1.00(+1.08%) |
Nov 02, 2017 | 93.25 | 94.45 | 92.90 | 92.95 | 371,731 | -0.70(-0.75%) |
Nov 01, 2017 | 95.55 | 95.55 | 92.90 | 93.65 | 183,813 | -1.25(-1.32%) |
Oct 31, 2017 | 93.75 | 95.20 | 93.40 | 94.90 | 211,202 | +1.50(+1.61%) |
Oct 30, 2017 | 93.65 | 94.05 | 92.45 | 93.40 | 181,460 | -0.50(-0.53%) |
Oct 27, 2017 | 93.35 | 93.90 | 92.43 | 93.90 | 433,933 | +0.95(+1.02%) |
Oct 26, 2017 | 92.40 | 94.40 | 92.00 | 92.95 | 401,813 | +1.35(+1.47%) |
Oct 25, 2017 | 89.30 | 92.70 | 89.05 | 91.60 | 520,440 | +3.15(+3.56%) |
Oct 24, 2017 | 88.30 | 88.80 | 88.15 | 88.45 | 326,754 | +0.40(+0.45%) |
Oct 23, 2017 | 88.65 | 88.65 | 87.34 | 88.05 | 277,738 | -0.20(-0.23%) |
Oct 20, 2017 | 89.05 | 89.30 | 88.20 | 88.25 | 142,412 | +0.25(+0.28%) |
Oct 19, 2017 | 87.40 | 88.25 | 86.00 | 88.00 | 148,284 | -0.20(-0.23%) |
Oct 18, 2017 | 88.45 | 88.80 | 87.65 | 88.20 | 244,134 | +0.05(+0.06%) |
Oct 17, 2017 | 87.55 | 88.30 | 87.30 | 88.15 | 120,818 | +0.60(+0.69%) |
Oct 16, 2017 | 88.05 | 88.42 | 87.05 | 87.55 | 193,905 | -0.35(-0.40%) |
Oct 13, 2017 | 88.30 | 88.30 | 87.65 | 87.90 | 190,474 | +0.45(+0.51%) |
Oct 12, 2017 | 87.15 | 88.85 | 86.90 | 87.45 | 320,107 | +0.95(+1.10%) |
Oct 11, 2017 | 84.10 | 86.60 | 84.10 | 86.50 | 270,936 | +2.15(+2.55%) |
Oct 10, 2017 | 84.75 | 84.95 | 83.95 | 84.35 | 228,652 | +0.50(+0.60%) |
Oct 09, 2017 | 83.50 | 84.00 | 83.20 | 83.85 | 83,901 | +0.40(+0.48%) |
Oct 06, 2017 | 82.55 | 84.05 | 82.55 | 83.45 | 126,690 | +0.40(+0.48%) |
Oct 05, 2017 | 83.45 | 83.45 | 82.60 | 83.05 | 127,540 | +0.10(+0.12%) |
Oct 04, 2017 | 82.55 | 83.10 | 81.95 | 82.95 | 159,703 | +0.15(+0.18%) |
Oct 03, 2017 | 81.45 | 82.90 | 81.35 | 82.80 | 275,115 | +1.35(+1.66%) |
Oct 02, 2017 | 80.35 | 81.60 | 80.17 | 81.45 | 445,102 | +1.55(+1.94%) |
Sep 29, 2017 | 81.25 | 81.55 | 79.70 | 79.90 | 306,819 | -1.25(-1.54%) |
Sep 28, 2017 | 81.05 | 81.30 | 80.30 | 81.15 | 235,996 | -0.35(-0.43%) |
Sep 27, 2017 | 79.45 | 81.95 | 79.30 | 81.50 | 289,785 | +2.65(+3.36%) |
Sep 26, 2017 | 78.55 | 79.09 | 77.75 | 78.85 | 346,779 | +1.05(+1.35%) |
Sep 25, 2017 | 79.85 | 79.85 | 77.55 | 77.80 | 226,036 | -2.35(-2.93%) |
Sep 22, 2017 | 79.00 | 80.50 | 78.70 | 80.15 | 216,750 | +0.70(+0.88%) |
Sep 21, 2017 | 79.95 | 80.20 | 79.40 | 79.45 | 268,225 | -0.45(-0.56%) |
Sep 20, 2017 | 79.65 | 80.10 | 78.94 | 79.90 | 300,865 | +0.05(+0.06%) |
Sep 19, 2017 | 79.15 | 80.10 | 78.90 | 79.85 | 272,226 | +0.90(+1.14%) |
Sep 18, 2017 | 78.45 | 80.00 | 78.45 | 78.95 | 213,550 | +0.50(+0.64%) |
Sep 15, 2017 | 78.30 | 78.95 | 74.05 | 78.45 | 490,039 | +0.35(+0.45%) |
Sep 14, 2017 | 77.10 | 78.30 | 77.10 | 78.10 | 215,851 | +0.90(+1.17%) |
Sep 13, 2017 | 75.95 | 77.97 | 75.55 | 77.20 | 258,105 | +1.40(+1.85%) |
Sep 12, 2017 | 76.30 | 76.55 | 75.40 | 75.80 | 156,641 | -0.20(-0.26%) |
Sep 11, 2017 | 73.75 | 76.55 | 73.75 | 76.00 | 268,812 | +3.00(+4.11%) |
Sep 08, 2017 | 74.55 | 74.70 | 72.90 | 73.00 | 309,317 | -1.65(-2.21%) |
Sep 07, 2017 | 76.25 | 76.25 | 74.60 | 74.65 | 161,528 | -1.30(-1.71%) |
Sep 06, 2017 | 76.50 | 76.50 | 74.95 | 75.95 | 161,849 | -0.15(-0.20%) |
Sep 05, 2017 | 76.20 | 76.20 | 75.00 | 76.10 | 150,354 | -0.60(-0.78%) |
Sep 01, 2017 | 76.25 | 76.90 | 76.00 | 76.70 | 135,296 | +0.80(+1.05%) |
Aug 31, 2017 | 75.20 | 76.00 | 75.10 | 75.90 | 132,932 | +0.90(+1.20%) |
Aug 30, 2017 | 73.80 | 75.20 | 73.75 | 75.00 | 119,327 | +1.55(+2.11%) |
Aug 29, 2017 | 73.45 | 73.95 | 72.29 | 73.45 | 151,234 | -0.60(-0.81%) |
Aug 28, 2017 | 73.55 | 74.10 | 73.25 | 74.05 | 94,754 | +0.55(+0.75%) |
Aug 25, 2017 | 73.80 | 74.05 | 72.95 | 73.50 | 105,044 | +0.30(+0.41%) |
Aug 24, 2017 | 74.20 | 74.25 | 73.00 | 73.20 | 268,385 | -0.60(-0.81%) |
Aug 23, 2017 | 72.45 | 74.05 | 71.95 | 73.80 | 128,917 | +0.70(+0.96%) |
Aug 22, 2017 | 72.60 | 73.30 | 72.60 | 73.10 | 204,564 | +0.80(+1.11%) |
Aug 21, 2017 | 73.35 | 73.50 | 71.75 | 72.30 | 254,767 | -1.10(-1.50%) |
Aug 18, 2017 | 73.30 | 74.20 | 73.15 | 73.40 | 140,322 | -0.15(-0.20%) |
Aug 17, 2017 | 75.30 | 75.90 | 73.55 | 73.55 | 178,691 | -2.25(-2.97%) |
Aug 16, 2017 | 75.75 | 76.00 | 75.20 | 75.80 | 150,665 | +0.35(+0.46%) |
Aug 15, 2017 | 75.60 | 75.60 | 74.90 | 75.45 | 166,805 | -0.05(-0.07%) |
Aug 14, 2017 | 75.30 | 75.95 | 74.80 | 75.50 | 108,181 | +0.95(+1.27%) |
Aug 11, 2017 | 74.30 | 74.85 | 73.40 | 74.55 | 124,839 | +0.45(+0.61%) |
Aug 10, 2017 | 76.15 | 76.47 | 74.10 | 74.10 | 165,748 | -2.50(-3.26%) |
Aug 09, 2017 | 75.60 | 76.55 | 75.25 | 76.60 | 257,434 | +0.35(+0.46%) |
Aug 08, 2017 | 75.65 | 76.70 | 74.35 | 76.25 | 266,125 | +0.65(+0.86%) |
Aug 07, 2017 | 75.40 | 76.35 | 74.55 | 75.60 | 290,744 | +0.55(+0.73%) |
Aug 04, 2017 | 76.55 | 74.80 | 75.05 | 313,690 | -1.00(-1.31%) | |
Aug 03, 2017 | 76.35 | 76.90 | 74.45 | 76.05 | 225,112 | -0.70(-0.91%) |
Aug 02, 2017 | 78.50 | 78.50 | 76.55 | 76.75 | 446,564 | -1.40(-1.79%) |
Aug 01, 2017 | 75.30 | 78.35 | 75.30 | 78.15 | 472,694 | +3.05(+4.06%) |
Jul 31, 2017 | 75.30 | 75.90 | 74.65 | 75.10 | 269,605 | -0.05(-0.07%) |
Jul 28, 2017 | 75.95 | 75.95 | 74.15 | 75.15 | 272,215 | -1.10(-1.44%) |
Jul 27, 2017 | 77.80 | 79.15 | 75.20 | 76.25 | 598,037 | -0.95(-1.23%) |
Jul 26, 2017 | 72.40 | 77.50 | 69.75 | 77.20 | 784,991 | +7.65(+11.00%) |
Jul 25, 2017 | 70.30 | 71.40 | 68.86 | 69.55 | 635,752 | -0.75(-1.07%) |
Jul 24, 2017 | 70.50 | 70.60 | 70.04 | 70.30 | 196,087 | -0.20(-0.28%) |
Jul 21, 2017 | 71.65 | 71.65 | 70.45 | 70.50 | 307,226 | -1.00(-1.40%) |
Jul 20, 2017 | 70.75 | 71.60 | 70.30 | 71.50 | 184,617 | +0.65(+0.92%) |
Jul 19, 2017 | 69.40 | 70.90 | 69.25 | 70.85 | 211,823 | +1.90(+2.76%) |
Jul 18, 2017 | 68.25 | 69.45 | 68.00 | 68.95 | 189,726 | +0.20(+0.29%) |
Jul 17, 2017 | 69.05 | 69.50 | 67.95 | 68.75 | 240,037 | -0.35(-0.51%) |
Jul 14, 2017 | 69.20 | 69.30 | 68.60 | 69.10 | 228,140 | +0.10(+0.14%) |
Jul 13, 2017 | 69.55 | 69.90 | 68.40 | 69.00 | 178,747 | -0.45(-0.65%) |
Jul 12, 2017 | 69.60 | 70.00 | 69.00 | 69.45 | 245,758 | +0.70(+1.02%) |
Jul 11, 2017 | 68.30 | 69.00 | 67.95 | 68.75 | 231,665 | +0.45(+0.66%) |
Jul 10, 2017 | 68.65 | 69.20 | 68.10 | 68.30 | 236,388 | -0.35(-0.51%) |
Jul 07, 2017 | 67.50 | 68.75 | 67.35 | 68.65 | 179,610 | +1.75(+2.62%) |
Jul 06, 2017 | 66.85 | 67.62 | 66.35 | 66.90 | 288,760 | -0.70(-1.04%) |
Jul 05, 2017 | 67.55 | 68.30 | 66.85 | 67.60 | 238,893 | +0.35(+0.52%) |
Jul 03, 2017 | 68.55 | 68.85 | 67.00 | 67.25 | 130,314 | -1.10(-1.61%) |
Jun 30, 2017 | 68.50 | 69.10 | 67.95 | 68.35 | 327,999 | +0.10(+0.15%) |
Jun 29, 2017 | 68.95 | 69.03 | 67.15 | 68.25 | 311,525 | -0.95(-1.37%) |
Jun 28, 2017 | 68.15 | 69.60 | 67.40 | 69.20 | 302,974 | +1.70(+2.52%) |
Jun 27, 2017 | 68.30 | 68.70 | 66.85 | 67.50 | 450,508 | -0.95(-1.39%) |
Jun 26, 2017 | 70.20 | 71.03 | 68.20 | 68.45 | 355,203 | -1.70(-2.42%) |
Jun 23, 2017 | 70.40 | 71.33 | 70.10 | 70.15 | 449,595 | -0.15(-0.21%) |
Jun 22, 2017 | 70.25 | 70.75 | 69.68 | 70.30 | 283,993 | -0.20(-0.28%) |
Jun 21, 2017 | 71.10 | 71.45 | 70.25 | 70.50 | 257,385 | -0.25(-0.35%) |
Jun 20, 2017 | 71.90 | 73.06 | 70.62 | 70.75 | 181,235 | -1.30(-1.80%) |
Jun 19, 2017 | 71.20 | 72.45 | 71.20 | 72.05 | 261,861 | +1.30(+1.84%) |
Jun 16, 2017 | 70.80 | 71.90 | 70.27 | 70.75 | 678,777 | -0.40(-0.56%) |
Jun 15, 2017 | 71.60 | 72.50 | 70.95 | 71.15 | 344,725 | -1.70(-2.33%) |
Jun 14, 2017 | 74.70 | 74.70 | 71.70 | 72.85 | 362,637 | -1.60(-2.15%) |
Jun 13, 2017 | 75.90 | 76.85 | 73.75 | 74.45 | 590,192 | -0.55(-0.73%) |
Jun 12, 2017 | 74.05 | 75.25 | 72.50 | 75.00 | 248,581 | +0.05(+0.07%) |
Jun 09, 2017 | 78.00 | 78.45 | 73.10 | 74.95 | 372,597 | -2.80(-3.60%) |
Jun 08, 2017 | 75.70 | 78.00 | 75.05 | 77.75 | 276,249 | +2.45(+3.25%) |
Jun 07, 2017 | 75.10 | 75.95 | 75.00 | 75.30 | 169,831 | +0.60(+0.80%) |
Jun 06, 2017 | 73.95 | 75.40 | 73.85 | 74.70 | 141,695 | +0.15(+0.20%) |
Jun 05, 2017 | 75.30 | 76.05 | 74.22 | 74.55 | 287,134 | -1.30(-1.71%) |
Jun 02, 2017 | 75.90 | 77.08 | 75.00 | 75.85 | 284,762 | +0.30(+0.40%) |
Jun 01, 2017 | 74.45 | 75.55 | 73.10 | 75.55 | 366,126 | +0.75(+1.00%) |
May 31, 2017 | 75.00 | 75.00 | 73.65 | 74.80 | 222,723 | +0.35(+0.47%) |
May 30, 2017 | 74.30 | 74.95 | 73.80 | 74.45 | 121,049 | -0.05(-0.07%) |
May 26, 2017 | 73.85 | 74.60 | 73.17 | 74.50 | 136,444 | +0.70(+0.95%) |
May 25, 2017 | 73.75 | 74.35 | 73.45 | 73.80 | 119,462 | +0.30(+0.41%) |
May 24, 2017 | 74.30 | 74.50 | 72.95 | 73.50 | 247,695 | -0.30(-0.41%) |
May 23, 2017 | 74.15 | 74.15 | 72.75 | 73.80 | 129,541 | -0.10(-0.14%) |
May 22, 2017 | 73.15 | 74.15 | 73.15 | 73.90 | 156,617 | +0.95(+1.30%) |
May 19, 2017 | 72.40 | 73.50 | 72.40 | 72.95 | 151,879 | +1.00(+1.39%) |
May 18, 2017 | 70.55 | 72.60 | 70.35 | 71.95 | 219,179 | +1.00(+1.41%) |
May 17, 2017 | 75.20 | 75.35 | 70.90 | 70.95 | 450,263 | -5.45(-7.13%) |
May 16, 2017 | 76.00 | 76.70 | 75.80 | 76.40 | 260,061 | +0.55(+0.73%) |
May 15, 2017 | 74.15 | 76.05 | 74.00 | 75.85 | 345,406 | +2.00(+2.71%) |
May 12, 2017 | 73.50 | 74.22 | 73.33 | 73.85 | 186,264 | +0.25(+0.34%) |
May 11, 2017 | 72.60 | 73.75 | 72.00 | 73.60 | 218,036 | +0.85(+1.17%) |
May 10, 2017 | 72.88 | 73.40 | 72.25 | 72.75 | 189,405 | +0.70(+0.97%) |
May 09, 2017 | 71.25 | 72.30 | 71.10 | 72.05 | 229,920 | +1.05(+1.48%) |
May 08, 2017 | 70.90 | 71.50 | 70.44 | 71.00 | 158,263 | +0.00(+0.00%) |
May 05, 2017 | 70.85 | 71.05 | 70.25 | 71.00 | 180,690 | +0.40(+0.57%) |
May 04, 2017 | 70.60 | 71.15 | 70.00 | 70.60 | 166,196 | +0.15(+0.21%) |
May 03, 2017 | 70.45 | 70.90 | 69.70 | 70.45 | 252,051 | -0.45(-0.63%) |
May 02, 2017 | 71.90 | 71.95 | 69.90 | 70.90 | 390,573 | -1.35(-1.87%) |
May 01, 2017 | 70.75 | 72.90 | 70.65 | 72.25 | 360,356 | +1.10(+1.55%) |
Apr 28, 2017 | 74.55 | 74.55 | 70.95 | 71.15 | 693,417 | -3.60(-4.82%) |
Apr 27, 2017 | 76.15 | 76.60 | 74.70 | 74.75 | 411,874 | -0.60(-0.80%) |
Apr 26, 2017 | 73.85 | 76.10 | 71.95 | 75.35 | 702,664 | +0.45(+0.60%) |
Apr 25, 2017 | 74.55 | 77.25 | 74.15 | 74.90 | 431,874 | +0.80(+1.08%) |
Apr 24, 2017 | 73.10 | 74.45 | 72.20 | 74.10 | 444,359 | +2.15(+2.99%) |
Apr 21, 2017 | 72.35 | 72.45 | 71.25 | 71.95 | 260,518 | -0.75(-1.03%) |
Apr 20, 2017 | 71.60 | 72.85 | 71.25 | 72.70 | 253,743 | +1.45(+2.04%) |
Apr 19, 2017 | 71.00 | 71.95 | 70.80 | 71.25 | 221,717 | +0.75(+1.06%) |
Apr 18, 2017 | 69.70 | 70.72 | 69.50 | 70.50 | 146,075 | +0.55(+0.79%) |
Apr 17, 2017 | 69.30 | 70.08 | 69.15 | 69.95 | 132,614 | +0.85(+1.23%) |
Apr 13, 2017 | 69.50 | 70.38 | 68.95 | 69.10 | 172,378 | -0.60(-0.86%) |
Apr 12, 2017 | 70.35 | 70.45 | 69.46 | 69.70 | 386,236 | -0.75(-1.06%) |
Apr 11, 2017 | 70.20 | 70.75 | 69.05 | 70.45 | 408,547 | +0.00(+0.00%) |
Apr 10, 2017 | 70.00 | 70.85 | 69.40 | 70.45 | 338,396 | +0.55(+0.79%) |
Apr 07, 2017 | 69.50 | 70.24 | 69.40 | 69.90 | 348,261 | +0.15(+0.22%) |
Apr 06, 2017 | 70.00 | 70.55 | 69.20 | 69.75 | 426,103 | -0.35(-0.50%) |
Apr 05, 2017 | 72.30 | 72.50 | 70.05 | 70.10 | 326,963 | -1.85(-2.57%) |
Apr 04, 2017 | 71.85 | 72.90 | 71.45 | 71.95 | 255,751 | -0.15(-0.21%) |
Apr 03, 2017 | 73.60 | 74.30 | 71.95 | 72.10 | 320,144 | -1.45(-1.97%) |
Mar 31, 2017 | 73.50 | 74.20 | 73.10 | 73.55 | 352,586 | +0.05(+0.07%) |
Mar 30, 2017 | 72.65 | 73.60 | 72.65 | 73.50 | 279,447 | +0.80(+1.10%) |
Mar 29, 2017 | 73.25 | 73.55 | 72.40 | 72.70 | 313,292 | -0.45(-0.62%) |
Mar 28, 2017 | 73.00 | 73.60 | 72.30 | 73.15 | 261,982 | +0.05(+0.07%) |
Mar 27, 2017 | 71.90 | 73.60 | 71.31 | 73.10 | 197,776 | +0.25(+0.34%) |
Mar 24, 2017 | 72.45 | 73.80 | 72.45 | 72.85 | 301,682 | +0.70(+0.97%) |
Mar 23, 2017 | 71.95 | 72.75 | 71.80 | 72.15 | 200,361 | +0.15(+0.21%) |
Mar 22, 2017 | 71.25 | 72.10 | 70.00 | 72.00 | 359,090 | +0.60(+0.84%) |
Mar 21, 2017 | 73.85 | 74.00 | 71.20 | 71.40 | 349,629 | -1.95(-2.66%) |
Mar 20, 2017 | 72.90 | 74.20 | 72.55 | 73.35 | 326,795 | +0.15(+0.20%) |
Mar 17, 2017 | 72.50 | 73.45 | 72.25 | 73.20 | 503,946 | +0.80(+1.10%) |
Mar 16, 2017 | 71.60 | 72.53 | 71.60 | 72.40 | 274,606 | +0.50(+0.70%) |
Mar 15, 2017 | 71.70 | 72.10 | 70.85 | 71.90 | 344,244 | +0.55(+0.77%) |
Mar 14, 2017 | 71.15 | 72.00 | 70.85 | 71.35 | 330,273 | -0.15(-0.21%) |
Mar 13, 2017 | 70.70 | 71.60 | 70.70 | 71.50 | 262,302 | +0.60(+0.85%) |
Mar 10, 2017 | 69.80 | 71.00 | 69.75 | 70.90 | 377,652 | +1.30(+1.87%) |
Mar 09, 2017 | 69.50 | 70.10 | 69.08 | 69.60 | 321,497 | +0.10(+0.14%) |
Mar 08, 2017 | 69.05 | 70.05 | 68.70 | 69.50 | 488,555 | +0.95(+1.39%) |
Mar 07, 2017 | 69.30 | 70.49 | 68.45 | 68.55 | 523,827 | -0.50(-0.72%) |
Mar 06, 2017 | 68.70 | 69.60 | 68.30 | 69.05 | 542,821 | +0.10(+0.15%) |
Mar 03, 2017 | 69.55 | 69.75 | 68.80 | 68.95 | 415,403 | -0.55(-0.79%) |
Mar 02, 2017 | 69.20 | 69.95 | 69.00 | 69.50 | 623,411 | +0.35(+0.51%) |
Mar 01, 2017 | 68.50 | 69.50 | 68.15 | 69.15 | 1,084,313 | +1.65(+2.44%) |
Feb 28, 2017 | 70.15 | 70.15 | 66.65 | 67.50 | 1,521,367 | -4.90(-6.77%) |
Feb 27, 2017 | 72.00 | 73.10 | 72.00 | 72.40 | 156,320 | -0.10(-0.14%) |
Feb 24, 2017 | 71.90 | 72.65 | 71.70 | 72.50 | 238,041 | -0.15(-0.21%) |
Feb 23, 2017 | 73.40 | 73.40 | 71.75 | 72.65 | 223,517 | -0.90(-1.22%) |
Feb 22, 2017 | 72.55 | 73.85 | 72.55 | 73.55 | 234,204 | +0.80(+1.10%) |
Feb 21, 2017 | 72.00 | 72.85 | 71.75 | 72.75 | 427,141 | +0.70(+0.97%) |
Feb 17, 2017 | 72.05 | 72.05 | 72.05 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 71.55 | 71.85 | 70.75 | 71.65 | 296,494 | -0.70(-0.97%) |
Feb 15, 2017 | 71.95 | 73.15 | 71.58 | 72.35 | 275,166 | +0.35(+0.49%) |
Feb 14, 2017 | 71.95 | 72.25 | 71.00 | 72.00 | 187,201 | -0.20(-0.28%) |
Feb 13, 2017 | 72.60 | 73.25 | 71.85 | 72.20 | 216,533 | +0.20(+0.28%) |
Feb 10, 2017 | 73.65 | 73.80 | 71.95 | 72.00 | 274,786 | -1.30(-1.77%) |
Feb 09, 2017 | 73.00 | 75.60 | 72.95 | 73.30 | 478,995 | +0.30(+0.41%) |
Feb 08, 2017 | 73.25 | 74.10 | 72.35 | 73.00 | 219,501 | -0.30(-0.41%) |
Feb 07, 2017 | 72.90 | 73.70 | 72.17 | 73.30 | 351,724 | +0.60(+0.83%) |
Feb 06, 2017 | 72.60 | 73.05 | 72.10 | 72.70 | 295,314 | -0.40(-0.55%) |
Feb 03, 2017 | 70.90 | 73.15 | 70.15 | 73.10 | 432,013 | +2.85(+4.06%) |
Feb 02, 2017 | 69.50 | 71.75 | 68.90 | 70.25 | 555,352 | +1.00(+1.44%) |
Feb 01, 2017 | 67.55 | 69.45 | 65.90 | 69.25 | 760,157 | +4.05(+6.21%) |
Jan 31, 2017 | 66.20 | 66.20 | 64.60 | 65.20 | 385,716 | -1.35(-2.03%) |
Jan 30, 2017 | 67.30 | 67.30 | 65.55 | 66.55 | 210,038 | -1.15(-1.70%) |
Jan 27, 2017 | 67.30 | 67.90 | 67.20 | 67.70 | 149,348 | +0.75(+1.12%) |
Jan 26, 2017 | 67.80 | 68.35 | 66.75 | 66.95 | 100,946 | -0.70(-1.03%) |
Jan 25, 2017 | 67.30 | 68.00 | 67.05 | 67.65 | 176,294 | +0.90(+1.35%) |
Jan 24, 2017 | 65.45 | 67.20 | 64.37 | 66.75 | 387,831 | +1.60(+2.46%) |
Jan 23, 2017 | 65.40 | 65.80 | 63.75 | 65.15 | 180,670 | -0.05(-0.08%) |
Jan 20, 2017 | 64.90 | 66.15 | 64.90 | 65.20 | 164,355 | +0.45(+0.69%) |
Jan 19, 2017 | 65.95 | 66.70 | 64.70 | 64.75 | 166,666 | -1.55(-2.34%) |
Jan 18, 2017 | 66.55 | 67.35 | 65.45 | 66.30 | 146,720 | +0.10(+0.15%) |
Jan 17, 2017 | 68.05 | 68.25 | 66.05 | 66.20 | 210,142 | -2.05(-3.00%) |
Jan 13, 2017 | 68.25 | 68.25 | 68.25 | 0 | +1.90(+2.86%) | |
Jan 12, 2017 | 66.90 | 66.90 | 64.80 | 66.35 | 143,012 | -0.65(-0.97%) |
Jan 11, 2017 | 66.30 | 67.03 | 66.25 | 67.00 | 127,910 | +0.65(+0.98%) |
Jan 10, 2017 | 65.75 | 66.40 | 65.25 | 66.35 | 134,109 | +0.80(+1.22%) |
Jan 09, 2017 | 65.60 | 66.90 | 65.55 | 65.55 | 102,836 | -0.05(-0.08%) |
Jan 06, 2017 | 65.80 | 66.25 | 65.15 | 65.60 | 161,054 | +0.15(+0.23%) |
Jan 05, 2017 | 66.10 | 67.00 | 65.25 | 65.45 | 159,435 | -0.70(-1.06%) |
Jan 04, 2017 | 66.20 | 66.45 | 65.55 | 66.15 | 206,024 | +0.05(+0.08%) |