Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.80 | 78.41 | 77.13 | 78.10 | 1,395,995 | +0.40(+0.51%) |
Jan 30, 2018 | 78.18 | 78.42 | 77.84 | 77.71 | 1,031,904 | -1.90(-2.38%) |
Jan 29, 2018 | 80.72 | 81.91 | 79.60 | 79.60 | 1,494,102 | -2.40(-2.93%) |
Jan 26, 2018 | 81.93 | 82.68 | 81.27 | 82.01 | 1,147,792 | +0.48(+0.59%) |
Jan 25, 2018 | 81.24 | 81.61 | 81.02 | 81.53 | 803,334 | +0.84(+1.05%) |
Jan 24, 2018 | 81.06 | 81.71 | 79.90 | 80.68 | 839,753 | -0.33(-0.40%) |
Jan 23, 2018 | 79.81 | 81.16 | 79.62 | 81.01 | 1,066,369 | +0.47(+0.59%) |
Jan 22, 2018 | 79.00 | 80.56 | 78.89 | 80.53 | 887,702 | +1.34(+1.70%) |
Jan 19, 2018 | 79.29 | 79.49 | 78.14 | 79.19 | 1,437,857 | +0.16(+0.21%) |
Jan 18, 2018 | 78.72 | 79.07 | 77.03 | 79.03 | 1,198,441 | +0.08(+0.10%) |
Jan 17, 2018 | 78.19 | 79.60 | 78.00 | 78.95 | 1,037,500 | +0.64(+0.81%) |
Jan 16, 2018 | 78.60 | 79.79 | 77.90 | 78.31 | 984,800 | -0.81(-1.02%) |
Jan 12, 2018 | 79.12 | 79.12 | 79.12 | 0 | -0.16(-0.21%) | |
Jan 11, 2018 | 77.72 | 79.43 | 77.60 | 79.28 | 1,138,268 | +1.65(+2.12%) |
Jan 10, 2018 | 78.32 | 77.64 | 1,026,735 | -0.66(-0.84%) | ||
Jan 09, 2018 | 78.14 | 78.53 | 77.59 | 78.29 | 1,213,496 | +0.61(+0.79%) |
Jan 08, 2018 | 78.77 | 78.77 | 75.61 | 77.68 | 1,920,430 | -0.91(-1.15%) |
Jan 05, 2018 | 78.78 | 79.05 | 77.38 | 78.59 | 769,002 | +0.09(+0.11%) |
Jan 04, 2018 | 78.93 | 79.33 | 77.22 | 78.50 | 1,854,027 | +1.41(+1.83%) |
Jan 03, 2018 | 77.22 | 77.51 | 76.59 | 77.09 | 1,007,227 | -0.22(-0.28%) |
Jan 02, 2018 | 75.63 | 78.28 | 75.54 | 77.30 | 926,068 | +2.18(+2.90%) |
Dec 29, 2017 | 75.12 | 75.12 | 75.12 | 0 | -0.09(-0.13%) | |
Dec 28, 2017 | 76.29 | 76.45 | 75.10 | 75.22 | 756,471 | -1.07(-1.40%) |
Dec 27, 2017 | 76.30 | 77.03 | 75.83 | 76.29 | 703,976 | +0.50(+0.66%) |
Dec 26, 2017 | 75.52 | 76.68 | 75.42 | 75.79 | 866,621 | +0.79(+1.06%) |
Dec 22, 2017 | 74.99 | 75.34 | 74.64 | 74.99 | 481,905 | -0.15(-0.20%) |
Dec 21, 2017 | 74.87 | 75.55 | 74.41 | 75.14 | 705,743 | +0.56(+0.75%) |
Dec 20, 2017 | 75.05 | 75.16 | 74.13 | 74.58 | 1,163,232 | +0.55(+0.75%) |
Dec 19, 2017 | 73.74 | 74.37 | 73.52 | 74.03 | 1,026,528 | -0.42(-0.57%) |
Dec 18, 2017 | 74.68 | 74.92 | 73.94 | 74.45 | 1,657,693 | -0.10(-0.14%) |
Dec 15, 2017 | 73.36 | 74.62 | 72.51 | 74.55 | 2,435,205 | +2.12(+2.93%) |
Dec 14, 2017 | 73.77 | 74.49 | 70.81 | 72.43 | 2,550,546 | -1.71(-2.30%) |
Dec 13, 2017 | 74.29 | 74.65 | 73.64 | 74.14 | 1,283,791 | +0.09(+0.12%) |
Dec 12, 2017 | 74.05 | 75.47 | 73.62 | 74.05 | 1,624,772 | +0.28(+0.39%) |
Dec 11, 2017 | 73.54 | 74.74 | 73.44 | 73.77 | 1,113,085 | -0.01(-0.01%) |
Dec 08, 2017 | 73.00 | 73.90 | 72.22 | 73.78 | 1,118,034 | +2.35(+3.29%) |
Dec 07, 2017 | 71.14 | 71.67 | 70.07 | 71.42 | 982,794 | +0.42(+0.59%) |
Dec 06, 2017 | 72.14 | 70.40 | 71.00 | 1,159,875 | -1.03(-1.44%) | |
Dec 05, 2017 | 74.54 | 74.67 | 71.85 | 72.04 | 1,556,455 | -2.34(-3.15%) |
Dec 04, 2017 | 75.79 | 75.87 | 74.33 | 74.38 | 1,010,083 | -0.60(-0.80%) |
Dec 01, 2017 | 75.32 | 76.19 | 74.73 | 74.98 | 968,246 | -0.18(-0.24%) |
Nov 30, 2017 | 76.35 | 76.46 | 74.90 | 75.16 | 1,201,517 | -0.30(-0.40%) |
Nov 29, 2017 | 74.93 | 75.97 | 74.93 | 75.47 | 791,067 | +0.59(+0.79%) |
Nov 28, 2017 | 74.55 | 75.22 | 73.67 | 74.87 | 857,118 | +0.83(+1.13%) |
Nov 27, 2017 | 74.79 | 75.04 | 73.49 | 74.04 | 998,887 | -0.44(-0.59%) |
Nov 24, 2017 | 74.96 | 75.20 | 73.89 | 74.48 | 260,502 | -0.11(-0.15%) |
Nov 22, 2017 | 74.42 | 74.77 | 74.19 | 74.59 | 560,211 | -0.04(-0.06%) |
Nov 21, 2017 | 73.64 | 75.30 | 73.47 | 74.63 | 817,861 | +1.33(+1.82%) |
Nov 20, 2017 | 73.75 | 73.78 | 72.83 | 73.30 | 1,125,843 | -0.59(-0.80%) |
Nov 17, 2017 | 74.43 | 74.66 | 73.81 | 73.89 | 1,381,576 | -0.95(-1.28%) |
Nov 16, 2017 | 74.04 | 75.50 | 73.98 | 74.85 | 1,542,536 | +1.03(+1.40%) |
Nov 15, 2017 | 73.81 | 74.43 | 72.81 | 73.81 | 1,189,103 | -0.17(-0.23%) |
Nov 14, 2017 | 74.61 | 74.69 | 73.60 | 73.99 | 2,244,014 | -0.69(-0.92%) |
Nov 13, 2017 | 75.29 | 76.00 | 74.37 | 74.67 | 2,027,639 | -0.77(-1.03%) |
Nov 10, 2017 | 76.57 | 76.57 | 74.67 | 75.45 | 1,634,777 | -0.25(-0.33%) |
Nov 09, 2017 | 78.34 | 78.92 | 75.43 | 75.70 | 8,064,851 | +5.84(+8.36%) |
Nov 08, 2017 | 68.94 | 70.56 | 68.57 | 69.86 | 2,539,041 | +0.43(+0.62%) |
Nov 07, 2017 | 71.66 | 71.67 | 69.13 | 69.43 | 1,128,854 | -2.35(-3.27%) |
Nov 06, 2017 | 72.00 | 72.34 | 70.98 | 71.78 | 1,346,048 | +0.92(+1.30%) |
Nov 03, 2017 | 69.56 | 71.10 | 69.43 | 70.86 | 1,233,119 | +0.94(+1.34%) |
Nov 02, 2017 | 70.09 | 71.70 | 69.45 | 69.92 | 1,282,809 | -1.10(-1.55%) |
Nov 01, 2017 | 70.18 | 72.16 | 69.92 | 71.02 | 1,502,941 | +1.34(+1.93%) |
Oct 31, 2017 | 71.72 | 72.03 | 68.90 | 69.68 | 2,827,246 | -2.33(-3.24%) |
Oct 30, 2017 | 71.97 | 72.80 | 71.57 | 72.01 | 1,258,242 | +0.47(+0.66%) |
Oct 27, 2017 | 72.03 | 72.21 | 71.08 | 71.53 | 1,316,352 | -0.34(-0.47%) |
Oct 26, 2017 | 73.48 | 73.78 | 71.49 | 71.87 | 1,282,388 | -1.26(-1.72%) |
Oct 25, 2017 | 74.14 | 74.31 | 72.60 | 73.13 | 1,477,252 | -0.91(-1.23%) |
Oct 24, 2017 | 73.87 | 74.52 | 73.04 | 74.04 | 1,440,922 | -0.22(-0.30%) |
Oct 23, 2017 | 75.45 | 75.54 | 74.20 | 74.26 | 1,280,380 | -0.96(-1.28%) |
Oct 20, 2017 | 75.69 | 75.69 | 75.04 | 75.23 | 1,068,075 | -0.08(-0.10%) |
Oct 19, 2017 | 75.70 | 76.01 | 74.53 | 75.30 | 1,582,889 | -0.88(-1.15%) |
Oct 18, 2017 | 76.18 | 76.73 | 75.53 | 76.18 | 1,136,734 | -0.03(-0.03%) |
Oct 17, 2017 | 74.85 | 76.52 | 74.03 | 76.21 | 1,309,307 | +1.32(+1.77%) |
Oct 16, 2017 | 75.46 | 76.10 | 74.67 | 74.88 | 1,295,528 | -0.64(-0.84%) |
Oct 13, 2017 | 75.27 | 75.68 | 74.37 | 75.52 | 962,484 | +0.10(+0.14%) |
Oct 12, 2017 | 75.18 | 75.79 | 74.73 | 75.41 | 1,519,793 | +0.30(+0.40%) |
Oct 11, 2017 | 75.69 | 76.11 | 74.67 | 75.11 | 1,232,975 | -0.64(-0.84%) |
Oct 10, 2017 | 74.85 | 75.80 | 74.43 | 75.75 | 1,303,777 | +0.89(+1.20%) |
Oct 09, 2017 | 74.70 | 75.05 | 74.19 | 74.86 | 850,344 | +0.16(+0.22%) |
Oct 06, 2017 | 75.04 | 75.16 | 74.37 | 74.69 | 1,083,356 | -0.35(-0.47%) |
Oct 05, 2017 | 75.20 | 75.52 | 74.49 | 75.04 | 1,967,019 | +0.46(+0.62%) |
Oct 04, 2017 | 74.28 | 75.48 | 74.28 | 74.58 | 964,171 | +0.38(+0.51%) |
Oct 03, 2017 | 74.58 | 74.68 | 73.46 | 74.20 | 1,103,061 | +0.01(+0.01%) |
Oct 02, 2017 | 72.59 | 74.19 | 72.08 | 74.19 | 1,098,199 | +1.37(+1.88%) |
Sep 29, 2017 | 71.55 | 73.38 | 71.41 | 72.83 | 1,670,727 | +1.25(+1.74%) |
Sep 28, 2017 | 72.99 | 73.12 | 71.15 | 71.58 | 1,373,378 | -1.67(-2.28%) |
Sep 27, 2017 | 73.44 | 72.43 | 73.25 | 894,121 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.19 | 73.54 | 72.56 | 72.95 | 1,252,350 | -0.17(-0.24%) |
Sep 25, 2017 | 72.65 | 73.81 | 72.60 | 73.12 | 1,151,982 | +0.05(+0.07%) |
Sep 22, 2017 | 73.37 | 73.80 | 72.74 | 73.07 | 759,803 | -0.09(-0.13%) |
Sep 21, 2017 | 73.47 | 73.87 | 72.63 | 73.16 | 1,121,079 | -0.38(-0.51%) |
Sep 20, 2017 | 73.43 | 74.13 | 72.62 | 73.54 | 1,385,028 | +0.15(+0.21%) |
Sep 19, 2017 | 74.75 | 74.75 | 73.13 | 73.38 | 1,320,618 | -1.14(-1.52%) |
Sep 18, 2017 | 75.96 | 75.96 | 74.13 | 74.52 | 1,341,472 | -0.24(-0.32%) |
Sep 15, 2017 | 76.25 | 76.42 | 74.40 | 74.76 | 4,151,408 | -1.69(-2.22%) |
Sep 14, 2017 | 76.36 | 76.90 | 75.99 | 76.46 | 1,167,313 | -0.12(-0.16%) |
Sep 13, 2017 | 76.08 | 77.32 | 75.61 | 76.58 | 1,801,386 | +0.00(+0.00%) |
Sep 12, 2017 | 72.85 | 77.20 | 72.84 | 76.58 | 4,807,413 | +3.39(+4.63%) |
Sep 11, 2017 | 72.01 | 73.30 | 71.71 | 73.19 | 2,246,276 | +1.96(+2.75%) |
Sep 08, 2017 | 70.64 | 72.09 | 70.12 | 71.23 | 2,125,430 | +0.52(+0.73%) |
Sep 07, 2017 | 67.55 | 71.56 | 67.54 | 70.71 | 4,452,474 | +3.32(+4.93%) |
Sep 06, 2017 | 67.29 | 67.96 | 67.01 | 67.39 | 1,351,024 | +0.23(+0.35%) |
Sep 05, 2017 | 67.14 | 67.53 | 66.63 | 67.16 | 1,397,331 | -0.73(-1.08%) |
Sep 01, 2017 | 67.96 | 68.27 | 67.02 | 67.89 | 894,011 | -0.04(-0.06%) |
Aug 31, 2017 | 66.60 | 68.15 | 66.60 | 67.93 | 1,504,101 | +1.24(+1.86%) |
Aug 30, 2017 | 66.51 | 66.85 | 65.47 | 66.69 | 1,737,115 | -0.11(-0.17%) |
Aug 29, 2017 | 66.66 | 67.08 | 66.34 | 66.80 | 1,467,600 | -0.62(-0.92%) |
Aug 28, 2017 | 66.79 | 67.53 | 66.79 | 67.42 | 1,883,341 | +0.82(+1.23%) |
Aug 25, 2017 | 66.95 | 67.30 | 66.56 | 66.61 | 1,233,024 | -0.07(-0.10%) |
Aug 24, 2017 | 66.52 | 67.37 | 66.50 | 66.67 | 1,327,310 | +0.07(+0.10%) |
Aug 23, 2017 | 67.24 | 67.36 | 66.38 | 66.61 | 1,079,599 | -0.88(-1.30%) |
Aug 22, 2017 | 66.71 | 68.05 | 66.71 | 67.48 | 1,037,457 | +0.88(+1.31%) |
Aug 21, 2017 | 66.27 | 67.11 | 65.85 | 66.61 | 1,294,385 | +0.27(+0.40%) |
Aug 18, 2017 | 66.62 | 67.62 | 66.32 | 66.34 | 1,685,093 | -0.36(-0.54%) |
Aug 17, 2017 | 68.03 | 68.28 | 66.66 | 66.70 | 1,301,620 | -1.28(-1.88%) |
Aug 16, 2017 | 67.12 | 68.05 | 66.86 | 67.98 | 1,642,250 | +1.21(+1.81%) |
Aug 15, 2017 | 66.18 | 66.92 | 65.85 | 66.77 | 1,467,390 | +0.40(+0.61%) |
Aug 14, 2017 | 68.13 | 68.34 | 66.35 | 66.37 | 1,640,607 | -1.02(-1.52%) |
Aug 11, 2017 | 66.70 | 68.29 | 65.84 | 67.39 | 3,608,587 | +1.42(+2.15%) |
Aug 10, 2017 | 64.81 | 68.68 | 64.08 | 65.97 | 12,141,896 | +8.99(+15.78%) |
Aug 09, 2017 | 55.37 | 57.02 | 54.67 | 56.98 | 5,626,319 | -0.17(-0.30%) |
Aug 08, 2017 | 57.69 | 58.22 | 56.87 | 57.15 | 2,136,471 | -0.81(-1.39%) |
Aug 07, 2017 | 57.74 | 58.55 | 57.45 | 57.96 | 2,291,780 | +0.07(+0.12%) |
Aug 04, 2017 | 58.65 | 58.65 | 57.10 | 57.89 | 1,940,890 | -0.76(-1.29%) |
Aug 03, 2017 | 60.10 | 60.53 | 58.60 | 58.65 | 3,347,416 | -3.28(-5.30%) |
Aug 02, 2017 | 64.02 | 64.02 | 61.78 | 61.93 | 1,836,245 | -1.78(-2.79%) |
Aug 01, 2017 | 64.38 | 64.41 | 62.99 | 63.71 | 1,426,070 | -0.62(-0.96%) |
Jul 31, 2017 | 64.46 | 65.29 | 64.15 | 64.32 | 976,872 | +0.39(+0.60%) |
Jul 28, 2017 | 63.53 | 64.13 | 63.44 | 63.94 | 946,817 | +0.48(+0.76%) |
Jul 27, 2017 | 65.39 | 65.41 | 62.96 | 63.46 | 1,589,463 | -2.00(-3.06%) |
Jul 26, 2017 | 65.48 | 65.53 | 64.83 | 65.46 | 693,130 | -0.03(-0.05%) |
Jul 25, 2017 | 65.71 | 66.12 | 65.20 | 65.49 | 632,197 | -0.06(-0.09%) |
Jul 24, 2017 | 65.27 | 65.85 | 64.95 | 65.55 | 905,871 | +0.12(+0.18%) |
Jul 21, 2017 | 64.86 | 65.49 | 64.57 | 65.43 | 1,141,555 | +0.60(+0.93%) |
Jul 20, 2017 | 62.77 | 64.94 | 62.63 | 64.83 | 1,731,165 | +2.46(+3.94%) |
Jul 19, 2017 | 62.79 | 62.81 | 61.85 | 62.37 | 1,375,068 | -0.21(-0.34%) |
Jul 18, 2017 | 63.44 | 63.48 | 61.69 | 62.59 | 1,684,445 | -0.83(-1.31%) |
Jul 17, 2017 | 63.85 | 64.26 | 63.24 | 63.42 | 995,798 | -0.01(-0.01%) |
Jul 14, 2017 | 63.59 | 63.64 | 63.16 | 63.43 | 616,186 | -0.06(-0.09%) |
Jul 13, 2017 | 63.49 | 63.78 | 62.86 | 63.49 | 714,853 | +0.58(+0.91%) |
Jul 12, 2017 | 62.63 | 63.16 | 62.45 | 62.92 | 540,858 | +0.70(+1.12%) |
Jul 11, 2017 | 61.76 | 62.55 | 61.58 | 62.22 | 1,069,377 | +0.39(+0.64%) |
Jul 10, 2017 | 61.94 | 62.20 | 61.53 | 61.82 | 1,198,219 | -0.39(-0.62%) |
Jul 07, 2017 | 62.40 | 62.55 | 61.03 | 62.21 | 1,548,640 | +0.12(+0.19%) |
Jul 06, 2017 | 63.71 | 63.77 | 61.99 | 62.09 | 1,780,235 | -2.04(-3.19%) |
Jul 05, 2017 | 65.01 | 65.01 | 63.74 | 64.13 | 967,972 | -0.90(-1.39%) |
Jul 03, 2017 | 65.16 | 65.50 | 64.74 | 65.04 | 484,188 | +0.20(+0.30%) |
Jun 30, 2017 | 65.42 | 65.58 | 64.38 | 64.84 | 1,384,061 | -0.34(-0.53%) |
Jun 29, 2017 | 65.98 | 66.33 | 64.68 | 65.18 | 1,736,975 | -0.50(-0.76%) |
Jun 28, 2017 | 65.08 | 66.19 | 64.99 | 65.68 | 1,773,109 | +1.55(+2.41%) |
Jun 27, 2017 | 65.16 | 65.25 | 64.13 | 64.13 | 1,839,622 | -1.00(-1.53%) |
Jun 26, 2017 | 65.00 | 66.74 | 64.89 | 65.13 | 2,198,603 | +0.50(+0.77%) |
Jun 23, 2017 | 64.15 | 64.74 | 63.58 | 64.63 | 1,750,231 | +0.54(+0.84%) |
Jun 22, 2017 | 62.92 | 64.82 | 62.84 | 64.09 | 1,463,466 | +1.13(+1.80%) |
Jun 21, 2017 | 62.66 | 63.96 | 62.52 | 62.96 | 1,846,905 | +0.83(+1.34%) |
Jun 20, 2017 | 62.84 | 63.53 | 62.07 | 62.13 | 1,416,780 | -0.67(-1.07%) |
Jun 19, 2017 | 63.28 | 63.37 | 62.62 | 62.80 | 1,260,306 | +0.10(+0.16%) |
Jun 16, 2017 | 62.94 | 63.94 | 61.95 | 62.69 | 2,056,611 | +0.17(+0.27%) |
Jun 15, 2017 | 61.86 | 63.58 | 61.73 | 62.52 | 1,744,185 | +0.43(+0.69%) |
Jun 14, 2017 | 61.64 | 62.80 | 61.61 | 62.09 | 1,352,449 | +0.53(+0.86%) |
Jun 13, 2017 | 61.55 | 61.66 | 60.51 | 61.56 | 1,306,967 | +0.05(+0.08%) |
Jun 12, 2017 | 61.28 | 62.80 | 61.28 | 61.51 | 2,576,254 | +0.10(+0.17%) |
Jun 09, 2017 | 61.05 | 61.74 | 60.22 | 61.40 | 1,396,811 | +0.26(+0.42%) |
Jun 08, 2017 | 61.68 | 60.56 | 61.15 | 1,946,251 | +0.59(+0.98%) | |
Jun 07, 2017 | 60.09 | 60.79 | 60.00 | 60.55 | 1,720,077 | +0.16(+0.27%) |
Jun 06, 2017 | 61.03 | 61.31 | 60.12 | 60.39 | 2,733,074 | -1.24(-2.01%) |
Jun 05, 2017 | 60.42 | 61.71 | 58.91 | 61.63 | 4,409,525 | -1.43(-2.26%) |
Jun 02, 2017 | 64.17 | 64.60 | 62.81 | 63.05 | 1,570,217 | -1.11(-1.73%) |
Jun 01, 2017 | 62.10 | 65.80 | 62.00 | 64.16 | 3,917,656 | +1.61(+2.58%) |
May 31, 2017 | 59.00 | 62.96 | 58.61 | 62.55 | 5,840,488 | +4.23(+7.26%) |
May 30, 2017 | 59.80 | 59.85 | 57.27 | 58.31 | 3,713,110 | -1.74(-2.90%) |
May 26, 2017 | 61.75 | 61.75 | 59.96 | 60.06 | 2,009,107 | -1.63(-2.64%) |
May 25, 2017 | 61.75 | 62.15 | 61.37 | 61.69 | 1,376,556 | -0.07(-0.11%) |
May 24, 2017 | 62.32 | 62.47 | 61.12 | 61.76 | 2,788,465 | -0.84(-1.34%) |
May 23, 2017 | 60.02 | 62.84 | 59.93 | 62.60 | 3,282,764 | +1.46(+2.40%) |
May 22, 2017 | 60.65 | 61.50 | 60.25 | 61.13 | 1,398,330 | +0.49(+0.81%) |
May 19, 2017 | 60.56 | 61.61 | 59.31 | 60.64 | 2,557,459 | +0.25(+0.41%) |
May 18, 2017 | 62.57 | 62.57 | 60.36 | 60.40 | 2,087,517 | -2.20(-3.52%) |
May 17, 2017 | 63.87 | 63.53 | 62.44 | 62.60 | 1,698,931 | -1.27(-1.99%) |
May 16, 2017 | 64.89 | 64.89 | 63.48 | 63.87 | 1,105,129 | -0.43(-0.67%) |
May 15, 2017 | 64.18 | 64.73 | 63.91 | 64.29 | 1,142,924 | +0.07(+0.11%) |
May 12, 2017 | 64.46 | 64.70 | 63.41 | 64.23 | 1,504,345 | -0.34(-0.53%) |
May 11, 2017 | 64.03 | 65.35 | 63.35 | 64.57 | 2,125,834 | +0.71(+1.11%) |
May 10, 2017 | 63.90 | 64.24 | 62.73 | 63.86 | 1,306,532 | -0.16(-0.25%) |
May 09, 2017 | 63.47 | 64.24 | 62.43 | 64.02 | 1,579,494 | +1.42(+2.27%) |
May 08, 2017 | 62.70 | 63.20 | 62.43 | 62.60 | 1,383,965 | -0.29(-0.46%) |
May 05, 2017 | 62.99 | 62.99 | 62.02 | 62.89 | 995,216 | +0.25(+0.40%) |
May 04, 2017 | 62.07 | 63.80 | 61.91 | 62.64 | 1,971,612 | +0.66(+1.06%) |
May 03, 2017 | 62.32 | 62.48 | 60.24 | 61.98 | 4,411,674 | -3.32(-5.09%) |
May 02, 2017 | 63.41 | 65.39 | 63.15 | 65.30 | 2,357,185 | +1.87(+2.94%) |
May 01, 2017 | 63.26 | 63.84 | 63.16 | 63.44 | 1,509,530 | +0.09(+0.15%) |
Apr 28, 2017 | 63.41 | 64.03 | 62.63 | 63.34 | 1,617,269 | -0.06(-0.09%) |
Apr 27, 2017 | 62.38 | 63.52 | 61.47 | 63.40 | 2,318,641 | +0.85(+1.36%) |
Apr 26, 2017 | 59.80 | 63.82 | 59.51 | 62.55 | 7,070,844 | +4.46(+7.68%) |
Apr 25, 2017 | 57.44 | 58.53 | 56.36 | 58.09 | 3,819,299 | +0.65(+1.13%) |
Apr 24, 2017 | 57.55 | 58.03 | 56.25 | 57.44 | 2,479,607 | +0.53(+0.93%) |
Apr 21, 2017 | 57.14 | 57.30 | 56.43 | 56.91 | 1,128,091 | -0.28(-0.49%) |
Apr 20, 2017 | 57.15 | 57.71 | 56.58 | 57.19 | 1,503,638 | +0.28(+0.50%) |
Apr 19, 2017 | 56.76 | 57.49 | 56.71 | 56.91 | 1,580,119 | +0.25(+0.44%) |
Apr 18, 2017 | 57.40 | 57.42 | 56.36 | 56.66 | 2,741,505 | -1.50(-2.58%) |
Apr 17, 2017 | 58.03 | 58.31 | 57.62 | 58.16 | 1,048,292 | +0.21(+0.35%) |
Apr 13, 2017 | 58.07 | 58.24 | 57.69 | 57.95 | 1,144,054 | -0.34(-0.59%) |
Apr 12, 2017 | 58.98 | 58.98 | 57.54 | 58.30 | 2,094,449 | -0.82(-1.39%) |
Apr 11, 2017 | 59.86 | 59.94 | 58.74 | 59.12 | 2,036,305 | -0.65(-1.09%) |
Apr 10, 2017 | 59.28 | 60.82 | 59.06 | 59.77 | 2,348,255 | +0.87(+1.47%) |
Apr 07, 2017 | 57.63 | 59.22 | 57.31 | 58.91 | 1,847,406 | +0.99(+1.72%) |
Apr 06, 2017 | 57.05 | 58.29 | 57.01 | 57.91 | 2,265,964 | +0.85(+1.49%) |
Apr 05, 2017 | 57.00 | 58.31 | 56.70 | 57.06 | 2,900,680 | -0.05(-0.09%) |
Apr 04, 2017 | 57.05 | 57.21 | 56.09 | 57.11 | 2,292,504 | -0.12(-0.21%) |
Apr 03, 2017 | 56.58 | 57.46 | 56.32 | 57.23 | 2,313,365 | +0.36(+0.63%) |
Mar 31, 2017 | 57.42 | 57.89 | 56.79 | 56.88 | 1,511,531 | -0.46(-0.81%) |
Mar 30, 2017 | 59.01 | 59.03 | 57.21 | 57.34 | 1,922,919 | -1.85(-3.13%) |
Mar 29, 2017 | 58.74 | 59.68 | 58.67 | 59.19 | 1,691,415 | +0.15(+0.26%) |
Mar 28, 2017 | 59.00 | 59.15 | 58.37 | 59.03 | 1,320,370 | -0.23(-0.39%) |
Mar 27, 2017 | 57.28 | 59.51 | 57.28 | 59.27 | 1,921,785 | +1.05(+1.80%) |
Mar 24, 2017 | 58.48 | 58.76 | 58.08 | 58.22 | 1,310,404 | -0.17(-0.29%) |
Mar 23, 2017 | 58.32 | 59.15 | 58.18 | 58.39 | 1,025,349 | -0.23(-0.39%) |
Mar 22, 2017 | 58.31 | 58.90 | 57.71 | 58.62 | 1,348,920 | +0.25(+0.43%) |
Mar 21, 2017 | 58.40 | 58.70 | 57.47 | 58.37 | 2,134,717 | -0.24(-0.41%) |
Mar 20, 2017 | 59.56 | 59.80 | 58.30 | 58.61 | 2,606,983 | -0.93(-1.55%) |
Mar 17, 2017 | 60.58 | 60.80 | 59.38 | 59.54 | 3,423,352 | -1.17(-1.93%) |
Mar 16, 2017 | 60.82 | 60.96 | 60.14 | 60.71 | 1,392,101 | +0.23(+0.38%) |
Mar 15, 2017 | 59.21 | 60.51 | 59.03 | 60.48 | 1,758,389 | +1.11(+1.88%) |
Mar 14, 2017 | 59.50 | 59.72 | 58.85 | 59.37 | 1,716,151 | -0.85(-1.41%) |
Mar 13, 2017 | 60.88 | 61.01 | 59.79 | 60.22 | 1,592,671 | -0.80(-1.31%) |
Mar 10, 2017 | 60.50 | 61.30 | 60.28 | 61.01 | 1,477,414 | +0.69(+1.15%) |
Mar 09, 2017 | 59.89 | 60.55 | 59.72 | 60.32 | 1,746,949 | +0.08(+0.13%) |
Mar 08, 2017 | 60.25 | 60.44 | 59.41 | 60.24 | 2,041,024 | +0.02(+0.03%) |
Mar 07, 2017 | 59.45 | 60.48 | 59.11 | 60.22 | 3,476,609 | -1.11(-1.80%) |
Mar 06, 2017 | 61.98 | 62.31 | 60.65 | 61.33 | 2,852,257 | -1.00(-1.61%) |
Mar 03, 2017 | 64.58 | 65.53 | 61.78 | 62.33 | 4,311,774 | -2.40(-3.71%) |
Mar 02, 2017 | 63.57 | 65.11 | 63.18 | 64.73 | 3,646,400 | +0.51(+0.79%) |
Mar 01, 2017 | 63.04 | 65.01 | 62.67 | 64.23 | 4,980,856 | +0.31(+0.48%) |
Feb 28, 2017 | 72.39 | 65.72 | 61.92 | 63.92 | 16,841,168 | -8.47(-11.70%) |
Feb 27, 2017 | 71.45 | 73.19 | 70.61 | 72.39 | 2,738,646 | +0.21(+0.30%) |
Feb 24, 2017 | 72.12 | 72.49 | 71.01 | 72.17 | 1,502,224 | +0.31(+0.43%) |
Feb 23, 2017 | 71.58 | 72.23 | 71.47 | 71.87 | 1,632,238 | -0.02(-0.02%) |
Feb 22, 2017 | 72.38 | 72.38 | 71.30 | 71.88 | 1,678,822 | -0.50(-0.68%) |
Feb 21, 2017 | 71.64 | 72.58 | 71.45 | 72.38 | 2,157,054 | +0.17(+0.24%) |
Feb 17, 2017 | 72.21 | 72.21 | 72.21 | 0 | +1.15(+1.62%) | |
Feb 16, 2017 | 72.28 | 72.35 | 70.52 | 71.05 | 1,683,041 | -1.52(-2.10%) |
Feb 15, 2017 | 69.58 | 72.89 | 69.58 | 72.58 | 2,175,959 | +2.37(+3.37%) |
Feb 14, 2017 | 68.34 | 70.58 | 68.34 | 70.21 | 1,752,548 | +1.68(+2.46%) |
Feb 13, 2017 | 68.54 | 68.68 | 67.88 | 68.52 | 1,017,224 | +0.65(+0.96%) |
Feb 10, 2017 | 67.80 | 68.35 | 67.31 | 67.87 | 1,220,241 | -0.03(-0.05%) |
Feb 09, 2017 | 66.62 | 67.94 | 66.37 | 67.91 | 1,931,862 | +1.29(+1.94%) |
Feb 08, 2017 | 66.28 | 67.02 | 66.15 | 66.62 | 2,394,418 | +0.15(+0.22%) |
Feb 07, 2017 | 67.78 | 67.89 | 65.72 | 66.47 | 2,781,998 | -0.27(-0.41%) |
Feb 06, 2017 | 66.01 | 66.84 | 65.61 | 66.75 | 1,738,997 | +0.08(+0.12%) |
Feb 03, 2017 | 67.46 | 67.58 | 66.22 | 66.67 | 2,307,084 | -0.37(-0.55%) |
Feb 02, 2017 | 64.46 | 67.53 | 64.37 | 67.04 | 2,733,298 | +1.41(+2.15%) |