Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 90.98 | 92.16 | 89.84 | 90.62 | 535,826 | +0.24(+0.26%) |
Jan 30, 2018 | 90.28 | 91.96 | 89.62 | 90.38 | 509,806 | -1.24(-1.35%) |
Jan 29, 2018 | 91.93 | 92.32 | 90.49 | 91.62 | 522,061 | -0.29(-0.31%) |
Jan 26, 2018 | 89.75 | 92.05 | 89.24 | 91.90 | 817,367 | +3.02(+3.39%) |
Jan 25, 2018 | 90.03 | 90.25 | 88.55 | 88.89 | 495,290 | -0.67(-0.75%) |
Jan 24, 2018 | 91.41 | 91.73 | 89.24 | 89.56 | 1,460,075 | -1.39(-1.53%) |
Jan 23, 2018 | 92.17 | 92.56 | 90.93 | 90.95 | 923,283 | -0.33(-0.36%) |
Jan 22, 2018 | 90.31 | 91.78 | 89.56 | 91.28 | 1,134,115 | +1.11(+1.23%) |
Jan 19, 2018 | 88.37 | 90.76 | 88.05 | 90.17 | 782,026 | +2.05(+2.32%) |
Jan 18, 2018 | 87.54 | 88.90 | 86.57 | 88.13 | 612,064 | +0.76(+0.87%) |
Jan 17, 2018 | 86.96 | 87.72 | 86.11 | 87.37 | 470,298 | +1.38(+1.61%) |
Jan 16, 2018 | 89.00 | 89.90 | 85.66 | 85.98 | 925,212 | -1.78(-2.03%) |
Jan 12, 2018 | 87.76 | 87.76 | 87.76 | 0 | +4.20(+5.03%) | |
Jan 11, 2018 | 83.58 | 84.44 | 82.83 | 83.56 | 884,138 | +0.12(+0.14%) |
Jan 10, 2018 | 83.44 | 354,669 | -0.34(-0.40%) | |||
Jan 09, 2018 | 84.05 | 84.31 | 83.39 | 83.78 | 378,298 | +0.08(+0.09%) |
Jan 08, 2018 | 82.96 | 84.01 | 82.32 | 83.70 | 381,226 | +0.75(+0.91%) |
Jan 05, 2018 | 83.06 | 83.61 | 82.30 | 82.94 | 364,961 | +0.76(+0.93%) |
Jan 04, 2018 | 80.70 | 82.56 | 80.69 | 82.18 | 466,580 | +2.06(+2.57%) |
Jan 03, 2018 | 79.61 | 81.33 | 79.61 | 80.13 | 320,813 | +0.58(+0.73%) |
Jan 02, 2018 | 79.57 | 79.61 | 78.30 | 79.54 | 550,198 | +0.11(+0.14%) |
Dec 29, 2017 | 79.43 | 79.43 | 79.43 | 0 | -0.42(-0.52%) | |
Dec 28, 2017 | 80.31 | 80.31 | 79.51 | 79.85 | 213,952 | -0.52(-0.65%) |
Dec 27, 2017 | 79.95 | 80.93 | 79.62 | 80.37 | 255,103 | +0.56(+0.71%) |
Dec 26, 2017 | 79.37 | 80.15 | 78.62 | 79.81 | 205,900 | -0.01(-0.01%) |
Dec 22, 2017 | 80.73 | 80.73 | 79.53 | 79.82 | 296,764 | -0.93(-1.15%) |
Dec 21, 2017 | 81.46 | 81.70 | 80.42 | 80.75 | 305,079 | -0.66(-0.81%) |
Dec 20, 2017 | 81.94 | 82.13 | 80.38 | 81.41 | 408,108 | -0.18(-0.22%) |
Dec 19, 2017 | 81.64 | 82.91 | 81.33 | 81.59 | 499,570 | -0.26(-0.31%) |
Dec 18, 2017 | 81.53 | 82.88 | 80.71 | 81.85 | 506,103 | +1.41(+1.76%) |
Dec 15, 2017 | 78.88 | 80.61 | 78.04 | 80.43 | 603,913 | +1.75(+2.22%) |
Dec 14, 2017 | 78.96 | 79.58 | 78.58 | 78.68 | 289,148 | +0.12(+0.15%) |
Dec 13, 2017 | 77.19 | 78.85 | 77.19 | 78.56 | 477,011 | +1.51(+1.96%) |
Dec 12, 2017 | 78.47 | 79.38 | 77.00 | 77.05 | 445,915 | -1.60(-2.04%) |
Dec 11, 2017 | 77.98 | 79.22 | 77.66 | 78.65 | 570,787 | +0.87(+1.12%) |
Dec 08, 2017 | 78.12 | 78.74 | 77.66 | 77.78 | 550,840 | +0.00(+0.00%) |
Dec 07, 2017 | 76.19 | 77.86 | 76.16 | 489,339 | +0.00(+0.00%) | |
Dec 06, 2017 | 74.93 | 76.80 | 74.74 | 76.19 | 611,726 | +0.78(+1.04%) |
Dec 05, 2017 | 75.33 | 76.85 | 74.55 | 75.41 | 1,110,924 | -0.40(-0.52%) |
Dec 04, 2017 | 80.66 | 80.80 | 75.74 | 75.81 | 853,829 | -3.83(-4.81%) |
Dec 01, 2017 | 80.77 | 81.23 | 78.03 | 79.63 | 699,524 | -1.45(-1.79%) |
Nov 30, 2017 | 80.67 | 81.33 | 79.64 | 81.09 | 454,619 | +1.14(+1.42%) |
Nov 29, 2017 | 83.77 | 83.79 | 78.81 | 79.95 | 824,939 | -3.64(-4.35%) |
Nov 28, 2017 | 83.28 | 83.65 | 82.62 | 83.59 | 536,438 | +0.40(+0.48%) |
Nov 27, 2017 | 84.70 | 85.14 | 83.08 | 83.19 | 543,407 | -1.44(-1.71%) |
Nov 24, 2017 | 84.07 | 84.91 | 84.07 | 84.64 | 220,695 | +0.80(+0.96%) |
Nov 22, 2017 | 84.32 | 84.34 | 82.85 | 83.83 | 392,888 | -0.36(-0.42%) |
Nov 21, 2017 | 83.20 | 84.45 | 83.06 | 84.19 | 1,007,988 | +1.68(+2.04%) |
Nov 20, 2017 | 81.61 | 82.74 | 81.31 | 82.51 | 748,125 | +1.43(+1.77%) |
Nov 17, 2017 | 80.51 | 81.28 | 79.91 | 81.08 | 557,464 | +0.55(+0.69%) |
Nov 16, 2017 | 77.91 | 81.18 | 77.91 | 80.52 | 823,964 | +2.90(+3.73%) |
Nov 15, 2017 | 78.47 | 78.48 | 77.08 | 77.62 | 333,636 | -1.37(-1.74%) |
Nov 14, 2017 | 78.40 | 79.01 | 77.87 | 79.00 | 264,278 | +0.41(+0.52%) |
Nov 13, 2017 | 77.74 | 78.94 | 76.76 | 78.59 | 447,290 | +0.57(+0.74%) |
Nov 10, 2017 | 77.70 | 78.37 | 77.20 | 78.02 | 614,635 | +0.42(+0.54%) |
Nov 09, 2017 | 77.80 | 78.18 | 76.71 | 77.61 | 571,654 | -0.92(-1.17%) |
Nov 08, 2017 | 78.85 | 79.20 | 78.03 | 78.52 | 691,947 | -0.45(-0.58%) |
Nov 07, 2017 | 81.16 | 81.57 | 78.83 | 78.98 | 688,004 | -1.98(-2.44%) |
Nov 06, 2017 | 80.68 | 82.18 | 80.53 | 80.96 | 583,866 | +1.56(+1.97%) |
Nov 03, 2017 | 78.37 | 79.87 | 77.00 | 79.39 | 539,407 | +1.01(+1.29%) |
Nov 02, 2017 | 76.44 | 79.01 | 76.14 | 78.39 | 799,229 | +1.95(+2.55%) |
Nov 01, 2017 | 78.03 | 78.03 | 73.62 | 76.44 | 2,724,347 | -4.85(-5.96%) |
Oct 31, 2017 | 80.19 | 81.67 | 79.85 | 81.28 | 1,014,388 | +2.05(+2.58%) |
Oct 30, 2017 | 81.09 | 81.09 | 78.77 | 79.24 | 633,807 | -1.86(-2.29%) |
Oct 27, 2017 | 80.72 | 81.60 | 80.10 | 81.10 | 441,453 | +1.02(+1.27%) |
Oct 26, 2017 | 79.16 | 80.30 | 78.99 | 80.08 | 282,246 | +1.20(+1.52%) |
Oct 25, 2017 | 79.10 | 79.87 | 78.39 | 78.88 | 222,743 | -0.30(-0.37%) |
Oct 24, 2017 | 78.61 | 79.39 | 78.61 | 79.18 | 223,128 | +0.58(+0.74%) |
Oct 23, 2017 | 79.33 | 79.49 | 78.48 | 78.59 | 188,753 | -0.58(-0.74%) |
Oct 20, 2017 | 79.04 | 79.65 | 78.69 | 79.18 | 258,151 | +0.82(+1.05%) |
Oct 19, 2017 | 78.26 | 78.61 | 77.34 | 78.36 | 288,277 | -0.34(-0.43%) |
Oct 18, 2017 | 78.42 | 79.06 | 77.55 | 78.69 | 250,626 | +0.69(+0.89%) |
Oct 17, 2017 | 78.10 | 78.68 | 77.77 | 78.00 | 240,975 | -0.11(-0.14%) |
Oct 16, 2017 | 79.05 | 79.18 | 77.92 | 78.11 | 469,199 | -0.89(-1.13%) |
Oct 13, 2017 | 78.55 | 79.01 | 78.13 | 79.00 | 281,277 | +0.63(+0.81%) |
Oct 12, 2017 | 78.01 | 79.09 | 77.90 | 78.37 | 308,842 | +0.45(+0.57%) |
Oct 11, 2017 | 77.50 | 78.19 | 77.20 | 77.92 | 288,967 | +0.39(+0.50%) |
Oct 10, 2017 | 77.50 | 78.09 | 76.80 | 77.54 | 430,021 | +0.20(+0.26%) |
Oct 09, 2017 | 76.93 | 77.98 | 76.71 | 77.34 | 376,608 | +0.42(+0.54%) |
Oct 06, 2017 | 75.08 | 77.02 | 74.66 | 76.92 | 471,888 | +1.74(+2.31%) |
Oct 05, 2017 | 73.90 | 75.22 | 73.28 | 75.18 | 309,667 | +1.55(+2.11%) |
Oct 04, 2017 | 74.18 | 74.43 | 73.25 | 73.63 | 315,447 | -0.58(-0.79%) |
Oct 03, 2017 | 73.99 | 75.13 | 73.77 | 74.21 | 333,349 | +0.23(+0.31%) |
Oct 02, 2017 | 74.17 | 75.04 | 72.79 | 73.99 | 477,218 | -0.14(-0.19%) |
Sep 29, 2017 | 73.88 | 74.35 | 73.55 | 74.12 | 570,693 | +0.21(+0.28%) |
Sep 28, 2017 | 74.05 | 74.28 | 73.46 | 73.92 | 370,195 | -0.26(-0.35%) |
Sep 27, 2017 | 72.72 | 74.82 | 72.66 | 74.17 | 740,858 | +1.54(+2.12%) |
Sep 26, 2017 | 73.86 | 73.86 | 72.21 | 72.63 | 486,921 | -0.76(-1.04%) |
Sep 25, 2017 | 75.20 | 75.37 | 72.23 | 73.39 | 553,227 | -1.84(-2.44%) |
Sep 22, 2017 | 74.72 | 75.89 | 74.52 | 75.23 | 407,776 | +0.29(+0.38%) |
Sep 21, 2017 | 73.97 | 75.46 | 73.27 | 74.95 | 349,935 | +0.96(+1.30%) |
Sep 20, 2017 | 73.95 | 74.22 | 73.30 | 73.99 | 187,363 | +0.04(+0.05%) |
Sep 19, 2017 | 74.41 | 74.43 | 73.79 | 73.95 | 241,901 | -0.30(-0.40%) |
Sep 18, 2017 | 74.12 | 74.60 | 73.97 | 74.24 | 304,247 | +0.29(+0.39%) |
Sep 15, 2017 | 74.15 | 74.36 | 73.69 | 73.96 | 748,027 | -0.17(-0.23%) |
Sep 14, 2017 | 73.92 | 74.25 | 73.39 | 74.12 | 278,663 | +0.04(+0.05%) |
Sep 13, 2017 | 74.15 | 74.38 | 73.77 | 74.08 | 264,473 | +0.19(+0.25%) |
Sep 12, 2017 | 74.43 | 74.46 | 73.19 | 73.90 | 340,371 | -0.53(-0.72%) |
Sep 11, 2017 | 73.33 | 74.66 | 73.11 | 74.43 | 373,026 | +1.62(+2.23%) |
Sep 08, 2017 | 73.05 | 73.35 | 72.49 | 72.81 | 258,312 | -0.23(-0.31%) |
Sep 07, 2017 | 72.91 | 73.79 | 72.48 | 73.04 | 323,570 | +0.56(+0.78%) |
Sep 06, 2017 | 74.00 | 74.08 | 72.10 | 72.47 | 393,644 | -1.34(-1.82%) |
Sep 05, 2017 | 73.67 | 74.57 | 72.93 | 73.82 | 329,106 | -0.12(-0.16%) |
Sep 01, 2017 | 73.87 | 74.71 | 73.87 | 73.94 | 554,670 | +0.16(+0.21%) |
Aug 31, 2017 | 72.72 | 73.86 | 72.72 | 73.78 | 402,933 | +1.25(+1.72%) |
Aug 30, 2017 | 71.20 | 72.75 | 70.98 | 72.53 | 424,691 | +1.40(+1.97%) |
Aug 29, 2017 | 71.11 | 71.75 | 70.60 | 71.13 | 526,966 | -0.80(-1.11%) |
Aug 28, 2017 | 72.19 | 72.30 | 71.10 | 71.93 | 403,652 | -0.03(-0.04%) |
Aug 25, 2017 | 72.95 | 73.61 | 71.90 | 71.96 | 264,524 | -0.68(-0.94%) |
Aug 24, 2017 | 73.56 | 73.80 | 72.08 | 72.64 | 438,550 | -0.51(-0.70%) |
Aug 23, 2017 | 72.40 | 73.99 | 71.74 | 73.16 | 676,557 | +0.14(+0.19%) |
Aug 22, 2017 | 70.83 | 73.25 | 70.83 | 73.02 | 586,017 | +2.54(+3.61%) |
Aug 21, 2017 | 69.44 | 70.65 | 69.22 | 70.48 | 284,963 | +1.01(+1.45%) |
Aug 18, 2017 | 69.24 | 70.03 | 68.96 | 69.47 | 332,771 | -0.20(-0.28%) |
Aug 17, 2017 | 70.21 | 71.24 | 69.60 | 69.66 | 345,127 | -0.95(-1.34%) |
Aug 16, 2017 | 70.75 | 71.26 | 70.39 | 70.61 | 278,466 | -0.12(-0.17%) |
Aug 15, 2017 | 70.30 | 71.17 | 69.55 | 70.73 | 354,528 | +0.49(+0.70%) |
Aug 14, 2017 | 68.82 | 70.31 | 68.82 | 70.24 | 359,418 | +2.05(+3.00%) |
Aug 11, 2017 | 66.89 | 68.38 | 66.59 | 68.19 | 370,115 | +0.83(+1.23%) |
Aug 10, 2017 | 68.23 | 68.73 | 67.11 | 67.36 | 587,727 | -1.39(-2.03%) |
Aug 09, 2017 | 68.42 | 69.78 | 68.39 | 68.75 | 442,672 | -0.37(-0.53%) |
Aug 08, 2017 | 69.01 | 69.92 | 68.46 | 69.12 | 343,080 | -0.09(-0.13%) |
Aug 07, 2017 | 68.43 | 69.57 | 68.23 | 69.21 | 464,482 | +0.50(+0.73%) |
Aug 04, 2017 | 69.60 | 68.43 | 68.71 | 574,981 | +0.09(+0.13%) | |
Aug 03, 2017 | 67.49 | 68.99 | 67.39 | 68.62 | 725,442 | +1.27(+1.88%) |
Aug 02, 2017 | 71.69 | 71.82 | 63.78 | 67.35 | 2,818,962 | -3.05(-4.33%) |
Aug 01, 2017 | 69.95 | 70.90 | 68.96 | 70.40 | 1,014,340 | +1.09(+1.57%) |
Jul 31, 2017 | 69.71 | 70.15 | 68.95 | 69.31 | 436,142 | -0.37(-0.53%) |
Jul 28, 2017 | 68.19 | 70.37 | 68.08 | 69.67 | 484,536 | +1.19(+1.73%) |
Jul 27, 2017 | 70.16 | 70.82 | 67.65 | 68.49 | 623,187 | -1.49(-2.13%) |
Jul 26, 2017 | 70.54 | 70.96 | 69.81 | 69.98 | 343,791 | -0.21(-0.30%) |
Jul 25, 2017 | 70.90 | 71.03 | 70.04 | 70.19 | 284,556 | -0.71(-1.00%) |
Jul 24, 2017 | 69.02 | 71.16 | 68.96 | 70.90 | 358,532 | +2.04(+2.96%) |
Jul 21, 2017 | 69.42 | 69.43 | 68.64 | 68.86 | 284,818 | -0.41(-0.59%) |
Jul 20, 2017 | 69.39 | 68.50 | 69.27 | 273,105 | +0.45(+0.66%) | |
Jul 19, 2017 | 68.85 | 69.48 | 68.76 | 68.81 | 336,056 | +0.22(+0.32%) |
Jul 18, 2017 | 68.03 | 69.10 | 67.74 | 68.60 | 438,769 | +0.37(+0.54%) |
Jul 17, 2017 | 68.15 | 68.65 | 67.91 | 68.23 | 448,829 | +0.26(+0.38%) |
Jul 14, 2017 | 67.87 | 68.46 | 67.55 | 67.97 | 321,989 | +0.26(+0.38%) |
Jul 13, 2017 | 69.20 | 69.52 | 67.50 | 67.72 | 539,879 | -1.31(-1.89%) |
Jul 12, 2017 | 68.11 | 69.57 | 68.04 | 69.02 | 562,593 | +1.55(+2.30%) |
Jul 11, 2017 | 66.25 | 67.78 | 66.25 | 67.47 | 411,405 | +1.13(+1.70%) |
Jul 10, 2017 | 66.50 | 67.01 | 65.81 | 66.34 | 484,262 | -0.54(-0.81%) |
Jul 07, 2017 | 65.87 | 67.13 | 65.84 | 66.89 | 339,553 | +1.21(+1.84%) |
Jul 06, 2017 | 65.54 | 66.20 | 65.17 | 65.68 | 316,113 | -0.30(-0.45%) |
Jul 05, 2017 | 65.36 | 66.80 | 65.36 | 65.98 | 516,188 | +0.72(+1.11%) |
Jul 03, 2017 | 67.83 | 67.83 | 64.95 | 65.25 | 425,683 | -2.39(-3.54%) |
Jun 30, 2017 | 67.00 | 68.39 | 66.78 | 67.65 | 528,066 | +0.86(+1.29%) |
Jun 29, 2017 | 68.60 | 68.74 | 65.95 | 66.79 | 802,917 | -2.16(-3.13%) |
Jun 28, 2017 | 68.84 | 69.39 | 67.78 | 68.94 | 720,728 | +0.31(+0.45%) |
Jun 27, 2017 | 70.80 | 71.15 | 68.60 | 68.64 | 620,999 | -2.33(-3.29%) |
Jun 26, 2017 | 72.74 | 72.78 | 70.52 | 70.97 | 609,994 | -1.25(-1.73%) |
Jun 23, 2017 | 71.05 | 72.79 | 70.79 | 72.22 | 1,085,340 | +1.23(+1.73%) |
Jun 22, 2017 | 70.93 | 71.35 | 70.36 | 70.99 | 574,674 | +0.21(+0.29%) |
Jun 21, 2017 | 70.02 | 71.14 | 70.01 | 70.78 | 573,871 | +1.22(+1.75%) |
Jun 20, 2017 | 70.05 | 71.99 | 69.30 | 69.57 | 970,503 | -0.48(-0.69%) |
Jun 19, 2017 | 69.28 | 70.28 | 68.61 | 70.05 | 993,087 | +1.46(+2.13%) |
Jun 16, 2017 | 67.00 | 68.94 | 66.92 | 68.59 | 1,228,241 | +1.31(+1.94%) |
Jun 15, 2017 | 64.79 | 67.31 | 64.08 | 67.28 | 652,230 | +1.44(+2.19%) |
Jun 14, 2017 | 67.07 | 67.51 | 64.94 | 65.84 | 432,610 | -0.91(-1.36%) |
Jun 13, 2017 | 66.73 | 67.02 | 65.27 | 66.75 | 524,345 | +0.92(+1.40%) |
Jun 12, 2017 | 64.27 | 66.14 | 61.47 | 65.83 | 1,061,128 | +1.00(+1.54%) |
Jun 09, 2017 | 68.41 | 68.87 | 63.42 | 64.83 | 1,136,647 | -3.41(-5.00%) |
Jun 08, 2017 | 67.91 | 68.41 | 67.26 | 68.24 | 430,582 | +0.37(+0.54%) |
Jun 07, 2017 | 67.54 | 68.17 | 67.25 | 67.87 | 435,543 | +0.48(+0.72%) |
Jun 06, 2017 | 67.42 | 68.19 | 67.22 | 67.39 | 590,143 | -0.17(-0.25%) |
Jun 05, 2017 | 67.11 | 67.73 | 66.87 | 67.56 | 401,982 | +0.44(+0.66%) |
Jun 02, 2017 | 66.52 | 67.33 | 65.73 | 67.11 | 499,102 | +0.75(+1.13%) |
Jun 01, 2017 | 64.93 | 66.36 | 64.31 | 66.36 | 537,359 | +1.65(+2.55%) |
May 31, 2017 | 65.44 | 65.66 | 64.20 | 64.71 | 469,265 | -0.63(-0.97%) |
May 30, 2017 | 65.26 | 65.90 | 64.96 | 65.34 | 324,604 | +0.12(+0.18%) |
May 26, 2017 | 65.05 | 65.63 | 64.84 | 65.22 | 317,596 | +0.05(+0.08%) |
May 25, 2017 | 64.75 | 66.13 | 64.45 | 65.18 | 527,498 | +0.81(+1.26%) |
May 24, 2017 | 64.12 | 64.46 | 63.86 | 64.36 | 394,578 | +0.48(+0.76%) |
May 23, 2017 | 64.63 | 64.91 | 63.61 | 63.88 | 425,744 | -0.40(-0.62%) |
May 22, 2017 | 64.34 | 64.66 | 63.92 | 64.28 | 530,046 | +0.11(+0.17%) |
May 19, 2017 | 63.99 | 64.47 | 63.57 | 64.17 | 680,766 | +0.66(+1.04%) |
May 18, 2017 | 62.07 | 63.88 | 61.52 | 63.50 | 716,945 | +1.01(+1.61%) |
May 17, 2017 | 64.08 | 64.18 | 62.17 | 62.50 | 862,662 | -2.34(-3.61%) |
May 16, 2017 | 65.03 | 65.03 | 64.06 | 64.84 | 667,133 | +0.16(+0.24%) |
May 15, 2017 | 64.56 | 64.99 | 64.23 | 64.68 | 678,671 | +0.40(+0.62%) |
May 12, 2017 | 63.63 | 64.35 | 63.42 | 64.29 | 786,151 | +0.92(+1.45%) |
May 11, 2017 | 63.56 | 63.73 | 63.02 | 63.37 | 547,846 | -0.37(-0.57%) |
May 10, 2017 | 63.68 | 64.55 | 63.68 | 63.73 | 860,465 | -0.02(-0.03%) |
May 09, 2017 | 64.46 | 64.66 | 63.74 | 63.75 | 658,928 | -0.64(-1.00%) |
May 08, 2017 | 64.00 | 64.57 | 63.69 | 64.39 | 752,287 | +0.40(+0.62%) |
May 05, 2017 | 62.98 | 64.23 | 62.98 | 64.00 | 845,028 | +1.13(+1.79%) |
May 04, 2017 | 62.85 | 63.95 | 62.79 | 62.87 | 1,234,976 | +0.28(+0.44%) |
May 03, 2017 | 62.41 | 62.79 | 60.15 | 62.59 | 1,900,787 | +2.75(+4.59%) |
May 02, 2017 | 60.27 | 60.37 | 59.39 | 59.85 | 813,973 | -0.24(-0.39%) |
May 01, 2017 | 59.91 | 60.25 | 59.21 | 60.08 | 524,020 | +0.50(+0.85%) |
Apr 28, 2017 | 59.83 | 60.07 | 59.18 | 59.58 | 476,676 | -0.20(-0.33%) |
Apr 27, 2017 | 59.51 | 59.91 | 59.23 | 59.78 | 352,113 | +0.47(+0.80%) |
Apr 26, 2017 | 60.09 | 60.26 | 59.25 | 59.30 | 419,820 | -0.52(-0.88%) |
Apr 25, 2017 | 59.67 | 60.52 | 59.67 | 59.83 | 572,960 | +0.47(+0.80%) |
Apr 24, 2017 | 59.81 | 59.81 | 59.22 | 59.35 | 541,064 | +0.73(+1.25%) |
Apr 21, 2017 | 58.80 | 58.90 | 58.26 | 58.62 | 658,244 | -0.21(-0.35%) |
Apr 20, 2017 | 59.15 | 59.23 | 58.24 | 58.83 | 690,346 | +0.05(+0.08%) |
Apr 19, 2017 | 58.61 | 59.44 | 58.34 | 58.78 | 520,628 | +0.40(+0.68%) |
Apr 18, 2017 | 57.40 | 58.44 | 57.36 | 58.38 | 308,923 | +0.70(+1.22%) |
Apr 17, 2017 | 57.21 | 57.73 | 57.07 | 57.68 | 280,347 | +0.58(+1.02%) |
Apr 13, 2017 | 57.16 | 58.21 | 57.03 | 57.10 | 290,089 | -0.13(-0.22%) |
Apr 12, 2017 | 57.31 | 57.70 | 56.95 | 57.22 | 329,595 | -0.09(-0.16%) |
Apr 11, 2017 | 56.76 | 57.66 | 56.76 | 57.31 | 340,687 | +0.55(+0.98%) |
Apr 10, 2017 | 57.27 | 57.51 | 56.60 | 56.76 | 356,572 | -0.45(-0.78%) |
Apr 07, 2017 | 57.28 | 57.85 | 57.07 | 57.21 | 530,324 | -0.05(-0.09%) |
Apr 06, 2017 | 56.72 | 57.38 | 56.47 | 57.25 | 543,785 | +0.65(+1.15%) |
Apr 05, 2017 | 57.47 | 58.15 | 56.45 | 56.60 | 687,872 | -0.77(-1.34%) |
Apr 04, 2017 | 57.02 | 57.56 | 56.80 | 57.37 | 518,536 | +0.23(+0.40%) |
Apr 03, 2017 | 57.12 | 57.70 | 56.71 | 57.15 | 457,689 | +0.28(+0.49%) |
Mar 31, 2017 | 56.43 | 57.08 | 56.21 | 56.87 | 523,599 | +0.32(+0.56%) |
Mar 30, 2017 | 56.21 | 56.82 | 55.82 | 56.55 | 435,907 | +0.22(+0.39%) |
Mar 29, 2017 | 56.02 | 56.63 | 55.85 | 56.33 | 351,471 | +0.48(+0.87%) |
Mar 28, 2017 | 55.56 | 56.14 | 55.13 | 55.85 | 468,966 | +0.60(+1.09%) |
Mar 27, 2017 | 53.81 | 55.44 | 53.13 | 55.25 | 475,706 | +0.92(+1.69%) |
Mar 24, 2017 | 53.89 | 54.67 | 53.61 | 54.33 | 392,651 | +0.84(+1.57%) |
Mar 23, 2017 | 54.61 | 54.61 | 53.10 | 53.49 | 687,102 | -1.18(-2.15%) |
Mar 22, 2017 | 54.25 | 54.77 | 53.54 | 54.66 | 668,138 | +0.41(+0.75%) |
Mar 21, 2017 | 56.11 | 56.32 | 54.17 | 54.26 | 532,073 | -1.55(-2.78%) |
Mar 20, 2017 | 56.36 | 56.48 | 55.40 | 55.81 | 490,018 | -0.03(-0.05%) |
Mar 17, 2017 | 56.15 | 56.17 | 55.44 | 55.84 | 742,876 | -0.12(-0.21%) |
Mar 16, 2017 | 55.91 | 56.08 | 55.39 | 55.96 | 366,561 | +0.28(+0.50%) |
Mar 15, 2017 | 55.71 | 55.76 | 55.16 | 55.68 | 455,171 | +0.25(+0.45%) |
Mar 14, 2017 | 55.66 | 55.66 | 54.64 | 55.44 | 377,110 | -0.40(-0.71%) |
Mar 13, 2017 | 55.87 | 54.98 | 55.83 | 533,260 | +0.28(+0.50%) | |
Mar 10, 2017 | 55.62 | 55.98 | 54.86 | 55.55 | 507,288 | +0.33(+0.59%) |
Mar 09, 2017 | 55.29 | 55.51 | 54.66 | 55.23 | 304,920 | -0.18(-0.32%) |
Mar 08, 2017 | 56.33 | 56.58 | 55.17 | 55.41 | 415,551 | -0.71(-1.27%) |
Mar 07, 2017 | 55.77 | 56.67 | 55.73 | 56.12 | 678,501 | +0.08(+0.14%) |
Mar 06, 2017 | 55.37 | 56.21 | 55.17 | 56.04 | 567,784 | +0.17(+0.30%) |
Mar 03, 2017 | 54.96 | 55.93 | 54.86 | 55.87 | 1,107,411 | +1.29(+2.36%) |
Mar 02, 2017 | 54.92 | 55.25 | 54.10 | 54.58 | 495,782 | -0.50(-0.92%) |
Mar 01, 2017 | 53.89 | 55.48 | 53.80 | 55.09 | 875,967 | +1.86(+3.49%) |
Feb 28, 2017 | 53.80 | 54.24 | 53.08 | 53.23 | 734,153 | -0.87(-1.61%) |
Feb 27, 2017 | 54.67 | 54.79 | 53.53 | 54.10 | 754,440 | -0.58(-1.07%) |
Feb 24, 2017 | 52.76 | 54.69 | 52.41 | 54.68 | 1,163,878 | +1.23(+2.29%) |
Feb 23, 2017 | 53.24 | 53.48 | 52.72 | 53.46 | 657,608 | +0.50(+0.95%) |
Feb 22, 2017 | 52.41 | 53.08 | 52.07 | 52.95 | 426,728 | +0.44(+0.83%) |
Feb 21, 2017 | 52.56 | 52.82 | 52.23 | 52.52 | 583,777 | -0.27(-0.51%) |
Feb 17, 2017 | 52.78 | 52.78 | 52.78 | 0 | +0.95(+1.83%) | |
Feb 16, 2017 | 52.32 | 52.33 | 51.22 | 51.84 | 630,914 | -0.37(-0.70%) |
Feb 15, 2017 | 51.36 | 52.33 | 51.29 | 52.20 | 554,851 | +0.58(+1.13%) |
Feb 14, 2017 | 51.00 | 51.73 | 50.23 | 51.62 | 707,705 | +0.36(+0.69%) |
Feb 13, 2017 | 51.88 | 52.30 | 51.26 | 51.26 | 854,109 | -0.48(-0.94%) |
Feb 10, 2017 | 50.86 | 51.82 | 50.12 | 51.75 | 1,027,636 | +1.00(+1.97%) |
Feb 09, 2017 | 48.31 | 51.45 | 47.37 | 50.75 | 3,829,374 | +5.99(+13.39%) |
Feb 08, 2017 | 44.82 | 44.83 | 43.76 | 44.76 | 1,708,026 | -0.14(-0.31%) |
Feb 07, 2017 | 44.43 | 45.07 | 44.08 | 44.89 | 676,594 | +0.79(+1.79%) |
Feb 06, 2017 | 47.20 | 47.20 | 44.04 | 44.10 | 1,065,382 | -1.37(-3.02%) |
Feb 03, 2017 | 44.72 | 46.92 | 44.37 | 45.48 | 2,098,492 | +1.65(+3.77%) |
Feb 02, 2017 | 43.12 | 44.03 | 42.40 | 43.83 | 1,236,333 | +0.39(+0.89%) |