Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 95.99 | 97.64 | 95.16 | 96.98 | 3,069,740 | +1.37(+1.43%) |
Oct 30, 2017 | 96.34 | 96.75 | 94.80 | 95.61 | 2,134,481 | -0.64(-0.67%) |
Oct 27, 2017 | 96.35 | 97.52 | 92.27 | 96.25 | 2,781,622 | -0.69(-0.72%) |
Oct 26, 2017 | 95.33 | 97.77 | 95.30 | 96.94 | 2,637,423 | +1.91(+2.01%) |
Oct 25, 2017 | 95.62 | 95.84 | 93.70 | 95.04 | 1,793,750 | -0.87(-0.91%) |
Oct 24, 2017 | 95.97 | 96.33 | 95.35 | 95.91 | 1,154,801 | -0.10(-0.10%) |
Oct 23, 2017 | 97.07 | 97.07 | 95.70 | 96.01 | 1,305,707 | -0.48(-0.50%) |
Oct 20, 2017 | 97.13 | 97.21 | 96.09 | 96.49 | 938,812 | +0.26(+0.27%) |
Oct 19, 2017 | 95.05 | 96.24 | 94.20 | 96.23 | 796,115 | -0.04(-0.04%) |
Oct 18, 2017 | 96.35 | 96.39 | 94.51 | 96.27 | 969,256 | +0.07(+0.07%) |
Oct 17, 2017 | 96.04 | 96.44 | 95.06 | 96.19 | 1,234,583 | +0.61(+0.63%) |
Oct 16, 2017 | 94.41 | 95.64 | 93.61 | 95.59 | 2,335,600 | +1.81(+1.93%) |
Oct 13, 2017 | 93.72 | 94.49 | 93.35 | 93.78 | 1,129,319 | +0.43(+0.46%) |
Oct 12, 2017 | 93.42 | 94.19 | 93.07 | 93.35 | 1,052,229 | +0.20(+0.22%) |
Oct 11, 2017 | 92.69 | 93.64 | 92.44 | 93.15 | 746,515 | +0.12(+0.13%) |
Oct 10, 2017 | 93.46 | 93.46 | 92.06 | 93.02 | 965,470 | +0.45(+0.48%) |
Oct 09, 2017 | 91.49 | 93.03 | 91.40 | 92.58 | 992,959 | +1.32(+1.44%) |
Oct 06, 2017 | 90.61 | 91.43 | 90.19 | 91.26 | 1,083,771 | +0.71(+0.79%) |
Oct 05, 2017 | 92.21 | 92.26 | 90.26 | 90.55 | 1,297,060 | -1.18(-1.29%) |
Oct 04, 2017 | 91.40 | 91.80 | 89.99 | 91.73 | 1,616,202 | +0.14(+0.16%) |
Oct 03, 2017 | 93.54 | 93.66 | 91.15 | 91.59 | 1,940,185 | -1.88(-2.01%) |
Oct 02, 2017 | 93.99 | 94.39 | 92.51 | 93.47 | 1,307,011 | -0.94(-0.99%) |
Sep 29, 2017 | 93.63 | 94.48 | 92.76 | 94.40 | 1,211,342 | +0.96(+1.03%) |
Sep 28, 2017 | 91.94 | 93.68 | 91.94 | 93.44 | 2,084,028 | +0.67(+0.72%) |
Sep 27, 2017 | 89.31 | 93.56 | 88.76 | 92.77 | 2,505,843 | +4.45(+5.04%) |
Sep 26, 2017 | 88.86 | 89.10 | 87.52 | 88.32 | 950,353 | +0.14(+0.16%) |
Sep 25, 2017 | 89.51 | 87.63 | 88.18 | 1,621,614 | -1.41(-1.57%) | |
Sep 22, 2017 | 88.50 | 89.97 | 88.50 | 89.59 | 1,356,858 | +0.95(+1.08%) |
Sep 21, 2017 | 88.84 | 89.06 | 87.78 | 88.63 | 1,609,169 | -0.12(-0.14%) |
Sep 20, 2017 | 91.05 | 91.22 | 87.80 | 88.76 | 1,972,492 | -2.09(-2.30%) |
Sep 19, 2017 | 91.71 | 89.55 | 90.85 | 2,029,387 | +0.98(+1.09%) | |
Sep 18, 2017 | 88.18 | 90.24 | 87.89 | 89.87 | 1,764,254 | +2.02(+2.30%) |
Sep 15, 2017 | 86.94 | 88.04 | 86.60 | 87.85 | 2,749,754 | +1.05(+1.21%) |
Sep 14, 2017 | 86.01 | 87.23 | 85.87 | 86.80 | 1,116,561 | +0.64(+0.74%) |
Sep 13, 2017 | 86.21 | 87.07 | 85.52 | 86.16 | 1,450,175 | -1.08(-1.24%) |
Sep 12, 2017 | 86.47 | 87.44 | 85.97 | 87.23 | 951,209 | +0.69(+0.80%) |
Sep 11, 2017 | 84.79 | 87.04 | 84.79 | 86.54 | 1,143,517 | +2.51(+2.99%) |
Sep 08, 2017 | 84.03 | 85.14 | 83.77 | 84.03 | 758,420 | -0.86(-1.02%) |
Sep 07, 2017 | 84.99 | 83.50 | 84.89 | 765,604 | +0.73(+0.87%) | |
Sep 06, 2017 | 83.48 | 84.21 | 82.67 | 84.16 | 1,075,201 | +0.75(+0.90%) |
Sep 05, 2017 | 83.66 | 84.28 | 82.40 | 83.41 | 955,508 | -0.37(-0.45%) |
Sep 01, 2017 | 83.81 | 84.05 | 82.90 | 83.79 | 616,679 | +0.35(+0.42%) |
Aug 31, 2017 | 83.67 | 83.87 | 82.90 | 83.44 | 1,166,534 | +0.14(+0.17%) |
Aug 30, 2017 | 82.09 | 83.36 | 82.08 | 83.30 | 604,286 | +1.02(+1.23%) |
Aug 29, 2017 | 80.87 | 82.37 | 80.41 | 82.28 | 520,542 | +0.76(+0.93%) |
Aug 28, 2017 | 80.69 | 81.54 | 80.69 | 81.53 | 1,102,136 | +0.94(+1.17%) |
Aug 25, 2017 | 80.79 | 81.43 | 80.23 | 80.58 | 532,361 | +0.16(+0.20%) |
Aug 24, 2017 | 81.68 | 81.81 | 80.02 | 80.42 | 1,051,203 | -1.02(-1.26%) |
Aug 23, 2017 | 81.23 | 81.78 | 80.80 | 81.45 | 655,263 | -0.22(-0.27%) |
Aug 22, 2017 | 80.10 | 82.01 | 79.68 | 81.67 | 987,750 | +2.40(+3.02%) |
Aug 21, 2017 | 80.09 | 80.34 | 78.76 | 79.27 | 1,088,370 | -1.11(-1.38%) |
Aug 18, 2017 | 80.23 | 81.04 | 79.54 | 80.39 | 1,266,009 | +0.44(+0.55%) |
Aug 17, 2017 | 81.49 | 81.73 | 79.93 | 79.95 | 1,039,299 | -1.88(-2.30%) |
Aug 16, 2017 | 81.05 | 82.21 | 80.53 | 81.83 | 863,987 | +0.77(+0.94%) |
Aug 15, 2017 | 81.44 | 81.49 | 80.60 | 81.06 | 1,262,017 | -0.43(-0.52%) |
Aug 14, 2017 | 81.46 | 82.59 | 81.04 | 81.49 | 1,357,539 | +1.03(+1.28%) |
Aug 11, 2017 | 78.46 | 80.69 | 78.46 | 80.46 | 1,200,930 | +2.48(+3.19%) |
Aug 10, 2017 | 80.32 | 80.58 | 77.80 | 77.97 | 1,317,480 | -2.95(-3.65%) |
Aug 09, 2017 | 79.69 | 81.25 | 79.17 | 80.93 | 1,050,503 | +0.71(+0.88%) |
Aug 08, 2017 | 81.38 | 81.50 | 79.95 | 80.22 | 1,491,218 | -1.18(-1.45%) |
Aug 07, 2017 | 78.76 | 82.00 | 78.76 | 81.40 | 2,272,215 | +2.81(+3.58%) |
Aug 04, 2017 | 78.75 | 79.52 | 78.20 | 78.58 | 1,281,115 | -0.11(-0.15%) |
Aug 03, 2017 | 79.50 | 79.90 | 78.27 | 78.70 | 1,836,949 | -0.93(-1.17%) |
Aug 02, 2017 | 82.43 | 82.53 | 79.55 | 79.63 | 1,751,831 | -2.32(-2.83%) |
Aug 01, 2017 | 82.14 | 82.14 | 81.30 | 81.94 | 1,986,888 | +0.00(+0.00%) |
Jul 31, 2017 | 83.67 | 83.82 | 81.82 | 81.94 | 1,391,729 | -1.57(-1.88%) |
Jul 28, 2017 | 86.46 | 86.60 | 83.33 | 83.51 | 2,107,825 | -4.89(-5.53%) |
Jul 27, 2017 | 89.25 | 89.42 | 87.14 | 88.40 | 1,671,044 | -0.82(-0.92%) |
Jul 26, 2017 | 87.13 | 89.24 | 87.13 | 89.22 | 966,235 | +1.54(+1.76%) |
Jul 25, 2017 | 88.45 | 88.77 | 87.50 | 87.69 | 1,253,601 | -0.96(-1.09%) |
Jul 24, 2017 | 88.43 | 89.27 | 88.32 | 88.65 | 877,398 | +0.28(+0.32%) |
Jul 21, 2017 | 89.32 | 89.84 | 87.69 | 88.37 | 1,105,780 | -1.60(-1.78%) |
Jul 20, 2017 | 89.95 | 90.01 | 88.88 | 89.97 | 646,222 | +0.27(+0.31%) |
Jul 19, 2017 | 89.03 | 89.94 | 88.88 | 89.69 | 1,230,273 | +1.38(+1.56%) |
Jul 18, 2017 | 87.63 | 88.36 | 86.83 | 88.31 | 802,036 | +0.62(+0.71%) |
Jul 17, 2017 | 88.46 | 88.61 | 86.99 | 87.69 | 894,725 | -0.45(-0.51%) |
Jul 14, 2017 | 86.65 | 88.22 | 86.45 | 88.15 | 1,059,459 | +1.80(+2.09%) |
Jul 13, 2017 | 86.69 | 87.26 | 85.90 | 86.34 | 935,331 | -0.09(-0.10%) |
Jul 12, 2017 | 86.44 | 87.68 | 85.66 | 86.43 | 851,623 | +0.68(+0.79%) |
Jul 11, 2017 | 84.61 | 86.19 | 84.16 | 85.75 | 1,325,672 | +1.15(+1.36%) |
Jul 10, 2017 | 83.76 | 84.74 | 83.03 | 84.60 | 1,339,122 | +0.94(+1.12%) |
Jul 07, 2017 | 82.46 | 84.12 | 82.24 | 83.66 | 1,335,008 | +1.85(+2.26%) |
Jul 06, 2017 | 81.25 | 82.15 | 80.43 | 81.81 | 1,381,742 | +0.17(+0.21%) |
Jul 05, 2017 | 81.16 | 81.86 | 80.23 | 81.64 | 1,877,183 | +0.65(+0.81%) |
Jul 03, 2017 | 81.65 | 82.21 | 80.30 | 80.99 | 845,612 | +0.04(+0.04%) |
Jun 30, 2017 | 82.71 | 82.71 | 80.73 | 80.95 | 1,492,213 | -0.88(-1.08%) |
Jun 29, 2017 | 84.36 | 84.36 | 80.58 | 81.84 | 1,826,483 | -2.86(-3.37%) |
Jun 28, 2017 | 83.67 | 84.91 | 82.23 | 84.70 | 1,801,723 | +1.65(+1.99%) |
Jun 27, 2017 | 84.68 | 84.89 | 82.89 | 83.04 | 1,522,753 | -1.90(-2.24%) |
Jun 26, 2017 | 86.98 | 87.32 | 84.83 | 84.94 | 1,400,726 | -1.71(-1.97%) |
Jun 23, 2017 | 86.75 | 86.65 | 1,803,363 | +1.13(+1.32%) | ||
Jun 22, 2017 | 86.65 | 87.21 | 85.24 | 85.52 | 880,282 | -1.19(-1.37%) |
Jun 21, 2017 | 86.49 | 86.96 | 85.82 | 86.70 | 1,173,291 | +0.38(+0.44%) |
Jun 20, 2017 | 89.22 | 89.53 | 86.23 | 86.32 | 1,577,804 | -3.04(-3.41%) |
Jun 19, 2017 | 87.36 | 89.72 | 87.13 | 89.37 | 1,813,846 | +2.94(+3.40%) |
Jun 16, 2017 | 86.22 | 87.42 | 85.70 | 86.43 | 1,945,102 | +0.56(+0.65%) |
Jun 15, 2017 | 86.01 | 87.02 | 85.49 | 85.87 | 1,812,726 | -1.31(-1.50%) |
Jun 14, 2017 | 89.74 | 90.86 | 86.37 | 87.18 | 1,797,313 | -2.54(-2.83%) |
Jun 13, 2017 | 90.21 | 91.04 | 88.60 | 89.72 | 1,203,106 | +0.25(+0.28%) |
Jun 12, 2017 | 88.94 | 90.16 | 86.81 | 89.47 | 2,820,222 | -0.74(-0.82%) |
Jun 09, 2017 | 96.65 | 96.95 | 88.96 | 90.22 | 2,134,383 | -6.15(-6.38%) |
Jun 08, 2017 | 96.36 | 96.61 | 95.45 | 96.36 | 1,016,435 | +0.23(+0.24%) |
Jun 07, 2017 | 95.54 | 96.36 | 95.23 | 96.13 | 1,242,449 | +0.77(+0.81%) |
Jun 06, 2017 | 94.12 | 95.79 | 93.51 | 95.36 | 1,598,290 | +1.24(+1.32%) |
Jun 05, 2017 | 93.68 | 94.47 | 93.36 | 94.13 | 1,387,600 | +0.46(+0.49%) |
Jun 02, 2017 | 93.34 | 93.71 | 92.73 | 93.67 | 2,081,004 | +1.00(+1.08%) |
Jun 01, 2017 | 92.00 | 92.98 | 92.00 | 92.67 | 1,566,948 | +0.66(+0.72%) |
May 31, 2017 | 92.98 | 93.02 | 91.45 | 92.00 | 2,267,319 | -0.48(-0.52%) |
May 30, 2017 | 92.75 | 93.48 | 92.46 | 92.48 | 1,201,421 | -0.18(-0.19%) |
May 26, 2017 | 92.67 | 92.71 | 91.92 | 92.66 | 640,361 | -0.10(-0.11%) |
May 25, 2017 | 91.56 | 93.01 | 91.43 | 92.75 | 782,167 | +1.39(+1.52%) |
May 24, 2017 | 91.22 | 91.68 | 90.77 | 91.37 | 770,206 | +0.70(+0.77%) |
May 23, 2017 | 91.09 | 91.19 | 90.27 | 90.67 | 1,076,264 | -0.19(-0.21%) |
May 22, 2017 | 90.41 | 91.01 | 89.91 | 90.86 | 1,019,979 | +0.82(+0.91%) |
May 19, 2017 | 89.67 | 90.73 | 89.44 | 90.04 | 1,097,581 | +0.82(+0.92%) |
May 18, 2017 | 88.15 | 89.45 | 87.72 | 89.22 | 1,568,654 | +0.86(+0.97%) |
May 17, 2017 | 89.72 | 89.82 | 88.31 | 88.36 | 1,518,849 | -2.17(-2.39%) |
May 16, 2017 | 89.94 | 90.56 | 89.76 | 90.53 | 1,309,220 | +0.96(+1.07%) |
May 15, 2017 | 88.54 | 90.07 | 88.54 | 89.57 | 1,702,685 | +1.07(+1.21%) |
May 12, 2017 | 88.81 | 89.35 | 88.02 | 88.50 | 1,025,849 | -0.19(-0.22%) |
May 11, 2017 | 88.72 | 89.11 | 88.08 | 88.69 | 980,119 | +0.04(+0.04%) |
May 10, 2017 | 88.99 | 89.13 | 88.34 | 88.66 | 1,312,694 | -0.04(-0.05%) |
May 09, 2017 | 88.61 | 89.28 | 88.53 | 88.70 | 895,336 | +0.27(+0.31%) |
May 08, 2017 | 88.88 | 88.89 | 88.21 | 88.43 | 1,100,576 | -0.39(-0.44%) |
May 05, 2017 | 89.28 | 89.57 | 87.81 | 88.82 | 1,120,640 | +0.11(+0.13%) |
May 04, 2017 | 88.17 | 88.74 | 87.63 | 88.70 | 1,026,803 | +1.20(+1.37%) |
May 03, 2017 | 87.71 | 88.01 | 87.18 | 87.51 | 1,158,481 | -0.24(-0.27%) |
May 02, 2017 | 87.44 | 87.81 | 86.64 | 87.74 | 1,686,417 | +0.48(+0.55%) |
May 01, 2017 | 86.86 | 87.55 | 85.76 | 87.26 | 2,047,992 | +0.84(+0.97%) |
Apr 28, 2017 | 88.24 | 91.49 | 86.09 | 86.42 | 3,485,006 | -4.73(-5.18%) |
Apr 27, 2017 | 89.13 | 91.70 | 89.13 | 91.15 | 3,075,633 | +2.45(+2.77%) |
Apr 26, 2017 | 89.56 | 89.56 | 88.54 | 88.69 | 899,090 | -0.80(-0.89%) |
Apr 25, 2017 | 88.98 | 89.58 | 88.38 | 89.49 | 1,145,284 | +0.77(+0.87%) |
Apr 24, 2017 | 87.73 | 88.85 | 87.29 | 88.72 | 1,612,724 | +2.16(+2.50%) |
Apr 21, 2017 | 86.73 | 86.80 | 85.94 | 86.56 | 908,185 | -0.12(-0.14%) |
Apr 20, 2017 | 86.23 | 86.95 | 85.90 | 86.68 | 1,161,482 | +0.81(+0.94%) |
Apr 19, 2017 | 84.20 | 85.93 | 84.09 | 85.87 | 1,776,503 | +2.63(+3.16%) |
Apr 18, 2017 | 83.54 | 84.34 | 82.99 | 83.24 | 1,609,696 | -0.79(-0.94%) |
Apr 17, 2017 | 83.17 | 84.24 | 83.00 | 84.03 | 1,753,467 | +0.15(+0.18%) |
Apr 13, 2017 | 83.57 | 84.74 | 82.90 | 83.88 | 1,289,808 | +0.11(+0.13%) |
Apr 12, 2017 | 84.26 | 84.46 | 83.35 | 83.78 | 1,183,130 | -0.26(-0.30%) |
Apr 11, 2017 | 84.60 | 84.64 | 82.37 | 84.03 | 1,598,036 | -0.73(-0.86%) |
Apr 10, 2017 | 85.13 | 85.32 | 84.34 | 84.76 | 1,673,740 | -0.18(-0.22%) |
Apr 07, 2017 | 84.68 | 85.05 | 84.54 | 84.95 | 1,282,106 | +0.33(+0.38%) |
Apr 06, 2017 | 84.23 | 84.64 | 83.48 | 84.62 | 1,114,592 | +0.39(+0.46%) |
Apr 05, 2017 | 84.88 | 85.78 | 84.08 | 84.23 | 1,276,068 | -0.64(-0.76%) |
Apr 04, 2017 | 84.44 | 85.05 | 84.36 | 84.88 | 1,099,118 | +0.43(+0.51%) |
Apr 03, 2017 | 83.89 | 84.80 | 83.42 | 84.44 | 1,094,939 | +0.79(+0.95%) |
Mar 31, 2017 | 83.92 | 84.85 | 83.36 | 83.65 | 877,780 | -0.50(-0.60%) |
Mar 30, 2017 | 84.24 | 84.58 | 84.00 | 84.15 | 449,749 | +0.17(+0.20%) |
Mar 29, 2017 | 83.98 | 84.18 | 83.63 | 83.99 | 724,208 | -0.18(-0.21%) |
Mar 28, 2017 | 84.29 | 84.65 | 83.78 | 84.16 | 832,996 | -0.13(-0.16%) |
Mar 27, 2017 | 83.88 | 84.56 | 83.25 | 84.29 | 650,098 | +0.07(+0.08%) |
Mar 24, 2017 | 84.51 | 85.27 | 83.85 | 84.22 | 584,858 | +0.43(+0.51%) |
Mar 23, 2017 | 84.10 | 84.47 | 83.46 | 83.79 | 871,422 | -0.30(-0.36%) |
Mar 22, 2017 | 83.18 | 84.15 | 82.70 | 84.09 | 1,223,827 | +1.21(+1.47%) |
Mar 21, 2017 | 83.89 | 84.24 | 82.04 | 82.88 | 1,261,854 | -0.82(-0.98%) |
Mar 20, 2017 | 83.61 | 84.77 | 83.25 | 83.70 | 1,151,931 | +0.38(+0.45%) |
Mar 17, 2017 | 83.09 | 83.83 | 82.70 | 83.32 | 2,252,908 | +0.43(+0.52%) |
Mar 16, 2017 | 82.37 | 83.29 | 82.30 | 82.89 | 958,739 | +0.52(+0.63%) |
Mar 15, 2017 | 81.92 | 82.40 | 81.51 | 82.37 | 891,999 | +0.65(+0.80%) |
Mar 14, 2017 | 81.71 | 82.17 | 80.99 | 81.72 | 809,466 | +0.01(+0.01%) |
Mar 13, 2017 | 81.80 | 82.14 | 81.31 | 81.71 | 1,265,707 | -0.30(-0.36%) |
Mar 10, 2017 | 81.47 | 82.02 | 80.85 | 82.01 | 1,575,829 | +1.24(+1.54%) |
Mar 09, 2017 | 80.75 | 80.88 | 80.12 | 80.77 | 1,161,633 | +0.21(+0.26%) |
Mar 08, 2017 | 80.31 | 80.85 | 79.90 | 80.55 | 1,238,133 | +0.45(+0.56%) |
Mar 07, 2017 | 79.65 | 80.45 | 78.77 | 80.11 | 999,057 | +0.19(+0.24%) |
Mar 06, 2017 | 79.22 | 80.12 | 78.84 | 79.91 | 880,702 | +0.35(+0.44%) |
Mar 03, 2017 | 80.01 | 80.09 | 79.08 | 79.56 | 854,262 | -0.27(-0.34%) |
Mar 02, 2017 | 80.38 | 80.58 | 79.76 | 79.83 | 1,240,146 | -0.62(-0.78%) |
Mar 01, 2017 | 79.77 | 80.64 | 79.07 | 80.46 | 1,493,572 | +1.16(+1.46%) |
Feb 28, 2017 | 79.42 | 79.60 | 79.00 | 79.30 | 1,125,057 | -0.09(-0.11%) |
Feb 27, 2017 | 79.60 | 79.60 | 78.76 | 79.38 | 496,810 | -0.06(-0.08%) |
Feb 24, 2017 | 78.72 | 79.50 | 78.41 | 79.45 | 866,516 | +0.34(+0.43%) |
Feb 23, 2017 | 79.50 | 79.97 | 78.61 | 79.10 | 918,997 | -0.33(-0.41%) |
Feb 22, 2017 | 79.32 | 79.54 | 78.80 | 79.43 | 950,775 | -0.16(-0.20%) |
Feb 21, 2017 | 78.05 | 79.63 | 77.70 | 79.59 | 1,478,953 | +1.75(+2.25%) |
Feb 17, 2017 | 77.84 | 77.84 | 77.84 | 0 | -0.06(-0.08%) | |
Feb 16, 2017 | 77.35 | 77.94 | 76.70 | 77.90 | 2,200,616 | +0.75(+0.97%) |
Feb 15, 2017 | 76.54 | 77.31 | 76.28 | 77.15 | 845,251 | +0.61(+0.79%) |
Feb 14, 2017 | 76.69 | 76.81 | 75.99 | 76.54 | 1,601,174 | -0.20(-0.26%) |
Feb 13, 2017 | 76.38 | 76.97 | 76.31 | 76.74 | 794,146 | +0.99(+1.30%) |
Feb 10, 2017 | 76.04 | 76.28 | 75.49 | 75.76 | 1,626,303 | -0.09(-0.12%) |
Feb 09, 2017 | 75.94 | 76.33 | 75.63 | 75.85 | 928,244 | -0.11(-0.15%) |
Feb 08, 2017 | 76.74 | 76.80 | 75.96 | 75.96 | 1,179,932 | -0.69(-0.90%) |
Feb 07, 2017 | 75.98 | 76.70 | 75.98 | 76.65 | 1,437,489 | +0.58(+0.76%) |
Feb 06, 2017 | 76.31 | 76.86 | 75.99 | 76.07 | 1,327,584 | -0.52(-0.67%) |
Feb 03, 2017 | 76.87 | 77.04 | 76.23 | 76.59 | 1,484,492 | +0.20(+0.26%) |
Feb 02, 2017 | 75.15 | 76.57 | 74.61 | 76.39 | 1,844,557 | +1.15(+1.53%) |
Feb 01, 2017 | 74.80 | 75.25 | 74.24 | 75.23 | 1,600,616 | +0.81(+1.09%) |
Jan 31, 2017 | 75.40 | 75.40 | 73.95 | 74.42 | 1,707,035 | -1.00(-1.32%) |
Jan 30, 2017 | 75.19 | 75.69 | 74.48 | 75.42 | 1,869,999 | +0.08(+0.10%) |
Jan 27, 2017 | 75.17 | 76.91 | 74.53 | 75.34 | 3,720,768 | +2.54(+3.50%) |
Jan 26, 2017 | 74.02 | 74.17 | 72.55 | 72.80 | 3,101,143 | -1.24(-1.68%) |
Jan 25, 2017 | 73.10 | 74.43 | 72.69 | 74.04 | 2,295,718 | +1.64(+2.26%) |
Jan 24, 2017 | 71.90 | 72.62 | 71.60 | 72.40 | 1,298,115 | +0.61(+0.85%) |
Jan 23, 2017 | 71.43 | 71.80 | 71.17 | 71.79 | 1,177,665 | +0.47(+0.66%) |
Jan 20, 2017 | 70.83 | 71.60 | 70.55 | 71.32 | 1,103,704 | +0.36(+0.51%) |
Jan 19, 2017 | 71.41 | 71.61 | 70.67 | 70.96 | 1,042,118 | -0.42(-0.59%) |
Jan 18, 2017 | 70.25 | 71.43 | 69.98 | 71.38 | 1,483,802 | +1.43(+2.04%) |
Jan 17, 2017 | 71.16 | 71.16 | 69.25 | 69.95 | 1,371,190 | -1.26(-1.77%) |
Jan 13, 2017 | 71.21 | 71.21 | 71.21 | 0 | +1.17(+1.67%) | |
Jan 12, 2017 | 70.11 | 70.14 | 69.49 | 70.04 | 1,033,821 | -0.15(-0.21%) |
Jan 11, 2017 | 69.29 | 70.36 | 69.10 | 70.19 | 1,381,577 | +0.82(+1.18%) |
Jan 10, 2017 | 69.60 | 69.69 | 68.93 | 69.37 | 642,599 | -0.23(-0.33%) |
Jan 09, 2017 | 69.26 | 70.04 | 69.23 | 69.59 | 1,190,107 | +0.40(+0.58%) |
Jan 06, 2017 | 68.76 | 69.23 | 68.13 | 69.19 | 1,078,086 | +0.62(+0.91%) |
Jan 05, 2017 | 68.87 | 69.31 | 68.08 | 68.57 | 1,506,339 | -0.62(-0.90%) |
Jan 04, 2017 | 69.25 | 69.49 | 68.58 | 69.19 | 1,333,116 | -0.24(-0.35%) |
Jan 03, 2017 | 69.05 | 70.35 | 68.62 | 69.44 | 1,521,998 | +0.64(+0.93%) |
Dec 30, 2016 | 68.80 | 68.80 | 68.80 | 0 | -0.53(-0.77%) | |
Dec 29, 2016 | 69.59 | 69.76 | 68.66 | 69.33 | 727,371 | -0.41(-0.59%) |
Dec 28, 2016 | 70.79 | 71.43 | 69.71 | 69.74 | 1,209,823 | -0.23(-0.32%) |
Dec 27, 2016 | 69.25 | 70.37 | 69.16 | 69.97 | 838,764 | +0.79(+1.14%) |
Dec 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.06 | 69.38 | 68.54 | 69.21 | 1,723,826 | +0.15(+0.22%) |
Dec 21, 2016 | 69.17 | 69.37 | 68.78 | 69.06 | 875,106 | +0.09(+0.13%) |
Dec 20, 2016 | 69.72 | 69.94 | 68.80 | 68.97 | 1,005,079 | -0.43(-0.62%) |
Dec 19, 2016 | 69.45 | 70.55 | 68.92 | 69.40 | 2,191,599 | +1.03(+1.51%) |
Dec 16, 2016 | 69.62 | 70.33 | 68.06 | 68.37 | 8,776,100 | -1.02(-1.47%) |
Dec 15, 2016 | 68.13 | 70.55 | 67.63 | 69.39 | 2,546,614 | +1.36(+1.99%) |
Dec 14, 2016 | 69.37 | 70.35 | 67.78 | 68.04 | 2,562,961 | -0.14(-0.21%) |
Dec 13, 2016 | 67.84 | 69.11 | 67.84 | 68.18 | 1,538,821 | +0.57(+0.84%) |
Dec 12, 2016 | 67.63 | 67.77 | 66.95 | 67.61 | 1,587,535 | +0.10(+0.14%) |
Dec 09, 2016 | 69.10 | 69.10 | 67.16 | 67.51 | 1,759,878 | -1.43(-2.08%) |
Dec 08, 2016 | 69.30 | 69.70 | 68.48 | 68.95 | 1,179,408 | -0.36(-0.52%) |
Dec 07, 2016 | 68.22 | 69.95 | 68.12 | 69.31 | 2,018,696 | +1.00(+1.46%) |
Dec 06, 2016 | 67.32 | 68.53 | 66.85 | 68.31 | 1,460,685 | +0.95(+1.42%) |
Dec 05, 2016 | 66.68 | 68.15 | 66.64 | 67.36 | 1,603,823 | +0.67(+1.01%) |
Dec 02, 2016 | 66.46 | 67.19 | 65.36 | 66.68 | 3,109,468 | +0.29(+0.43%) |
Dec 01, 2016 | 69.68 | 69.93 | 65.37 | 66.39 | 3,928,830 | -3.42(-4.90%) |
Nov 30, 2016 | 71.51 | 71.70 | 69.81 | 69.81 | 2,537,142 | -1.61(-2.25%) |
Nov 29, 2016 | 72.21 | 72.31 | 71.40 | 71.42 | 1,670,319 | -0.73(-1.01%) |
Nov 28, 2016 | 71.69 | 72.70 | 71.68 | 72.15 | 950,127 | +0.21(+0.29%) |
Nov 25, 2016 | 71.62 | 71.95 | 71.40 | 71.94 | 457,642 | +0.38(+0.54%) |
Nov 23, 2016 | 71.55 | 71.55 | 71.55 | 0 | -1.06(-1.46%) | |
Nov 22, 2016 | 71.01 | 72.78 | 70.94 | 72.61 | 3,923,901 | +1.82(+2.57%) |
Nov 21, 2016 | 70.00 | 71.48 | 69.72 | 70.79 | 2,085,668 | +0.80(+1.15%) |
Nov 18, 2016 | 69.11 | 70.16 | 68.63 | 69.99 | 2,301,286 | +0.87(+1.25%) |
Nov 17, 2016 | 68.10 | 69.81 | 67.94 | 69.12 | 1,910,969 | +1.18(+1.74%) |
Nov 16, 2016 | 67.74 | 68.08 | 67.54 | 67.94 | 1,063,891 | -0.04(-0.06%) |
Nov 15, 2016 | 66.76 | 68.06 | 65.97 | 67.99 | 1,996,565 | +1.98(+3.01%) |
Nov 14, 2016 | 66.27 | 66.83 | 65.99 | 66.00 | 1,453,407 | +0.02(+0.03%) |
Nov 11, 2016 | 64.92 | 66.02 | 64.88 | 65.98 | 1,155,851 | +0.83(+1.28%) |
Nov 10, 2016 | 65.97 | 66.75 | 64.95 | 65.15 | 2,236,579 | -0.38(-0.59%) |
Nov 09, 2016 | 64.47 | 65.70 | 64.24 | 65.54 | 1,859,977 | -0.03(-0.05%) |
Nov 08, 2016 | 65.69 | 65.69 | 65.16 | 65.57 | 2,920,257 | -0.01(-0.01%) |
Nov 07, 2016 | 65.46 | 65.80 | 64.81 | 65.58 | 2,691,277 | +0.89(+1.37%) |
Nov 04, 2016 | 64.90 | 65.28 | 64.55 | 64.70 | 1,673,578 | -0.14(-0.21%) |
Nov 03, 2016 | 64.99 | 65.22 | 64.71 | 64.83 | 2,419,713 | -0.04(-0.07%) |
Nov 02, 2016 | 64.05 | 65.12 | 63.82 | 64.88 | 2,394,222 | +0.72(+1.12%) |