Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 83.20 | 83.72 | 83.20 | 83.71 | 22,691 | +0.55(+0.66%) |
Oct 30, 2017 | 82.96 | 83.16 | 82.79 | 83.16 | 55,557 | +0.66(+0.80%) |
Oct 27, 2017 | 82.79 | 82.90 | 82.12 | 82.50 | 39,872 | +0.73(+0.89%) |
Oct 26, 2017 | 81.73 | 82.01 | 81.57 | 81.77 | 18,932 | -0.09(-0.11%) |
Oct 25, 2017 | 81.61 | 81.93 | 81.36 | 81.86 | 33,176 | +0.10(+0.12%) |
Oct 24, 2017 | 81.49 | 81.91 | 81.46 | 81.76 | 18,713 | +1.16(+1.44%) |
Oct 23, 2017 | 80.75 | 80.90 | 80.58 | 80.60 | 17,060 | +0.03(+0.04%) |
Oct 20, 2017 | 80.60 | 80.73 | 80.31 | 80.57 | 32,535 | -1.11(-1.36%) |
Oct 19, 2017 | 81.00 | 81.71 | 81.00 | 81.68 | 24,432 | -0.22(-0.27%) |
Oct 18, 2017 | 81.75 | 81.96 | 81.50 | 81.90 | 26,745 | +0.90(+1.11%) |
Oct 17, 2017 | 80.84 | 81.20 | 80.79 | 81.00 | 27,797 | +0.33(+0.41%) |
Oct 16, 2017 | 80.76 | 80.84 | 80.54 | 80.67 | 31,241 | +0.35(+0.44%) |
Oct 13, 2017 | 80.38 | 80.48 | 80.11 | 80.32 | 25,131 | -0.16(-0.20%) |
Oct 12, 2017 | 80.58 | 80.70 | 80.40 | 80.48 | 14,606 | -0.42(-0.52%) |
Oct 11, 2017 | 81.10 | 81.15 | 80.50 | 80.90 | 23,760 | +0.50(+0.62%) |
Oct 10, 2017 | 80.10 | 80.51 | 79.95 | 80.40 | 37,224 | -0.11(-0.14%) |
Oct 09, 2017 | 80.70 | 80.74 | 80.39 | 80.51 | 38,215 | -0.11(-0.14%) |
Oct 06, 2017 | 80.28 | 80.62 | 80.27 | 80.62 | 15,456 | +0.32(+0.40%) |
Oct 05, 2017 | 80.54 | 80.72 | 80.10 | 80.30 | 35,198 | -0.07(-0.09%) |
Oct 04, 2017 | 80.91 | 81.03 | 80.26 | 80.37 | 71,144 | +0.55(+0.69%) |
Oct 03, 2017 | 79.79 | 80.00 | 79.63 | 79.82 | 24,118 | +0.45(+0.57%) |
Oct 02, 2017 | 79.45 | 79.58 | 79.32 | 79.37 | 26,684 | -0.31(-0.39%) |
Sep 29, 2017 | 79.31 | 79.75 | 79.31 | 79.68 | 36,886 | +0.96(+1.22%) |
Sep 28, 2017 | 78.74 | 78.82 | 78.47 | 78.72 | 30,075 | +0.01(+0.01%) |
Sep 27, 2017 | 78.81 | 78.30 | 78.71 | 36,911 | +0.01(+0.01%) | |
Sep 26, 2017 | 79.38 | 79.41 | 78.50 | 78.70 | 52,720 | -0.14(-0.18%) |
Sep 25, 2017 | 79.14 | 79.34 | 78.75 | 78.84 | 39,234 | -0.86(-1.08%) |
Sep 22, 2017 | 79.74 | 79.91 | 79.61 | 79.70 | 78,092 | +0.09(+0.11%) |
Sep 21, 2017 | 79.67 | 79.88 | 79.57 | 79.61 | 18,705 | +0.15(+0.19%) |
Sep 20, 2017 | 79.71 | 79.98 | 79.12 | 79.46 | 49,200 | -0.16(-0.20%) |
Sep 19, 2017 | 79.82 | 79.82 | 79.50 | 79.62 | 21,895 | +0.18(+0.23%) |
Sep 18, 2017 | 79.41 | 79.54 | 79.28 | 79.44 | 25,585 | +0.30(+0.38%) |
Sep 15, 2017 | 79.02 | 79.50 | 78.93 | 79.14 | 24,886 | +0.73(+0.93%) |
Sep 14, 2017 | 78.12 | 78.50 | 78.11 | 78.41 | 39,190 | +0.44(+0.56%) |
Sep 13, 2017 | 78.18 | 78.30 | 77.86 | 77.97 | 37,605 | -0.12(-0.15%) |
Sep 12, 2017 | 78.33 | 78.36 | 77.91 | 78.09 | 16,032 | +0.62(+0.80%) |
Sep 11, 2017 | 77.07 | 77.64 | 77.00 | 77.47 | 21,685 | -0.46(-0.59%) |
Sep 08, 2017 | 78.40 | 78.46 | 77.83 | 77.93 | 22,131 | -0.01(-0.01%) |
Sep 07, 2017 | 78.59 | 77.86 | 77.94 | 51,962 | +0.86(+1.12%) | |
Sep 06, 2017 | 77.16 | 77.25 | 76.77 | 77.08 | 59,070 | +3.09(+4.18%) |
Sep 05, 2017 | 74.67 | 74.72 | 73.79 | 73.99 | 37,197 | +0.54(+0.74%) |
Sep 01, 2017 | 73.52 | 73.64 | 73.21 | 73.45 | 32,547 | +0.56(+0.77%) |
Aug 31, 2017 | 72.79 | 73.00 | 72.45 | 72.89 | 30,120 | -0.39(-0.53%) |
Aug 30, 2017 | 73.53 | 73.58 | 73.21 | 73.28 | 30,931 | -0.56(-0.76%) |
Aug 29, 2017 | 73.52 | 74.07 | 73.45 | 73.84 | 19,322 | -0.29(-0.39%) |
Aug 28, 2017 | 74.04 | 74.27 | 74.00 | 74.13 | 19,347 | -0.04(-0.05%) |
Aug 25, 2017 | 73.62 | 74.25 | 73.62 | 74.17 | 32,420 | +1.57(+2.16%) |
Aug 24, 2017 | 73.05 | 73.19 | 72.56 | 72.60 | 23,411 | +0.61(+0.85%) |
Aug 23, 2017 | 71.66 | 71.99 | 71.66 | 71.99 | 17,942 | +0.39(+0.54%) |
Aug 22, 2017 | 71.37 | 71.63 | 71.37 | 71.60 | 41,067 | +0.64(+0.90%) |
Aug 21, 2017 | 70.77 | 71.10 | 70.63 | 70.96 | 24,761 | +0.08(+0.12%) |
Aug 18, 2017 | 70.73 | 71.12 | 70.50 | 70.88 | 32,795 | +0.18(+0.25%) |
Aug 17, 2017 | 70.87 | 71.06 | 70.55 | 70.70 | 51,909 | -0.37(-0.52%) |
Aug 16, 2017 | 70.88 | 71.07 | 70.66 | 71.07 | 19,830 | +0.08(+0.11%) |
Aug 15, 2017 | 70.85 | 70.99 | 70.57 | 70.99 | 19,622 | +0.18(+0.25%) |
Aug 14, 2017 | 71.18 | 71.18 | 70.73 | 70.81 | 17,096 | +0.26(+0.37%) |
Aug 11, 2017 | 70.65 | 70.77 | 70.42 | 70.55 | 16,031 | +0.49(+0.70%) |
Aug 10, 2017 | 70.10 | 70.34 | 69.96 | 70.06 | 23,355 | -0.44(-0.62%) |
Aug 09, 2017 | 70.17 | 70.68 | 70.07 | 70.50 | 46,890 | -0.15(-0.21%) |
Aug 08, 2017 | 70.87 | 71.41 | 70.64 | 70.65 | 35,570 | -0.55(-0.77%) |
Aug 07, 2017 | 70.87 | 71.39 | 70.87 | 71.20 | 36,050 | -0.08(-0.11%) |
Aug 04, 2017 | 71.55 | 71.07 | 71.28 | 21,433 | +0.24(+0.34%) | |
Aug 03, 2017 | 70.95 | 71.19 | 70.79 | 71.04 | 54,002 | -0.01(-0.01%) |
Aug 02, 2017 | 71.26 | 71.35 | 70.76 | 71.05 | 25,672 | +0.16(+0.23%) |
Aug 01, 2017 | 70.89 | 70.97 | 70.39 | 70.89 | 43,716 | +0.79(+1.13%) |
Jul 31, 2017 | 69.49 | 70.10 | 69.33 | 70.10 | 53,750 | -0.25(-0.36%) |
Jul 28, 2017 | 69.82 | 70.39 | 69.82 | 70.35 | 19,535 | +0.20(+0.29%) |
Jul 27, 2017 | 70.32 | 70.41 | 69.75 | 70.15 | 73,084 | -0.73(-1.03%) |
Jul 26, 2017 | 70.33 | 70.92 | 70.20 | 70.88 | 40,856 | -0.58(-0.81%) |
Jul 25, 2017 | 71.28 | 71.52 | 71.00 | 71.46 | 48,986 | +0.46(+0.65%) |
Jul 24, 2017 | 69.97 | 71.20 | 69.85 | 71.00 | 74,597 | -1.94(-2.66%) |
Jul 21, 2017 | 72.54 | 73.10 | 72.29 | 72.94 | 31,273 | -1.50(-2.01%) |
Jul 20, 2017 | 74.50 | 74.56 | 73.90 | 74.44 | 24,890 | +0.49(+0.66%) |
Jul 19, 2017 | 73.78 | 74.03 | 73.75 | 73.95 | 29,822 | -0.17(-0.23%) |
Jul 18, 2017 | 73.75 | 74.35 | 73.51 | 74.12 | 34,650 | -0.08(-0.11%) |
Jul 17, 2017 | 74.28 | 74.33 | 74.06 | 74.20 | 30,193 | -0.20(-0.27%) |
Jul 14, 2017 | 73.82 | 74.50 | 73.77 | 74.40 | 23,177 | +0.43(+0.57%) |
Jul 13, 2017 | 73.86 | 74.20 | 73.65 | 73.97 | 46,153 | +0.63(+0.87%) |
Jul 12, 2017 | 74.98 | 75.15 | 72.92 | 73.34 | 103,706 | -0.49(-0.66%) |
Jul 11, 2017 | 73.46 | 73.94 | 73.33 | 73.83 | 36,116 | +1.26(+1.74%) |
Jul 10, 2017 | 72.03 | 72.62 | 72.00 | 72.57 | 47,596 | +0.14(+0.19%) |
Jul 07, 2017 | 72.16 | 72.70 | 72.12 | 72.43 | 30,953 | +0.46(+0.64%) |
Jul 06, 2017 | 72.03 | 72.51 | 71.95 | 71.97 | 44,082 | -0.25(-0.35%) |
Jul 05, 2017 | 71.95 | 72.27 | 71.73 | 72.22 | 67,093 | -0.58(-0.80%) |
Jul 03, 2017 | 73.03 | 73.24 | 72.71 | 72.80 | 19,293 | +0.29(+0.40%) |
Jun 30, 2017 | 72.84 | 72.86 | 72.00 | 72.51 | 38,357 | -0.64(-0.87%) |
Jun 29, 2017 | 73.89 | 73.89 | 73.05 | 73.15 | 36,082 | -0.95(-1.28%) |
Jun 28, 2017 | 73.90 | 74.10 | 73.78 | 74.10 | 26,876 | +0.90(+1.23%) |
Jun 27, 2017 | 73.22 | 73.63 | 73.10 | 73.20 | 37,052 | +0.13(+0.18%) |
Jun 26, 2017 | 73.66 | 73.68 | 73.04 | 73.07 | 45,966 | +0.08(+0.11%) |
Jun 23, 2017 | 72.70 | 73.20 | 72.64 | 72.99 | 52,180 | +0.17(+0.23%) |
Jun 22, 2017 | 73.27 | 73.44 | 72.82 | 72.82 | 58,074 | -0.09(-0.12%) |
Jun 21, 2017 | 72.89 | 72.99 | 72.66 | 72.91 | 15,512 | -0.04(-0.05%) |
Jun 20, 2017 | 73.33 | 73.42 | 72.72 | 72.95 | 22,467 | -0.40(-0.55%) |
Jun 19, 2017 | 73.86 | 73.88 | 73.25 | 73.35 | 34,302 | +0.21(+0.29%) |
Jun 16, 2017 | 72.90 | 73.22 | 72.88 | 73.14 | 12,146 | +0.39(+0.54%) |
Jun 15, 2017 | 72.21 | 73.09 | 72.17 | 72.75 | 25,327 | -0.96(-1.30%) |
Jun 14, 2017 | 74.59 | 74.63 | 73.53 | 73.71 | 9,978 | -0.32(-0.43%) |
Jun 13, 2017 | 73.83 | 74.03 | 73.62 | 74.03 | 21,559 | +0.50(+0.68%) |
Jun 12, 2017 | 73.86 | 74.17 | 73.38 | 73.53 | 37,980 | +0.30(+0.41%) |
Jun 09, 2017 | 73.16 | 73.49 | 72.96 | 73.23 | 54,880 | +0.03(+0.04%) |
Jun 08, 2017 | 72.97 | 73.28 | 72.85 | 73.20 | 50,245 | -0.45(-0.62%) |
Jun 07, 2017 | 73.76 | 73.76 | 73.20 | 73.66 | 26,414 | -0.09(-0.13%) |
Jun 06, 2017 | 73.40 | 74.06 | 73.40 | 73.75 | 14,705 | -0.19(-0.25%) |
Jun 05, 2017 | 73.65 | 74.00 | 73.65 | 73.94 | 12,597 | -0.45(-0.61%) |
Jun 02, 2017 | 74.53 | 74.60 | 74.05 | 74.39 | 24,512 | +1.22(+1.67%) |
Jun 01, 2017 | 72.96 | 73.44 | 72.78 | 73.17 | 29,352 | +0.47(+0.65%) |
May 31, 2017 | 73.21 | 73.30 | 72.52 | 72.70 | 23,993 | -0.24(-0.33%) |
May 30, 2017 | 72.69 | 73.08 | 72.60 | 72.94 | 20,078 | +0.13(+0.18%) |
May 26, 2017 | 72.73 | 73.04 | 72.58 | 72.81 | 26,354 | -0.89(-1.21%) |
May 25, 2017 | 73.61 | 73.81 | 73.44 | 73.70 | 34,069 | -0.05(-0.07%) |
May 24, 2017 | 73.42 | 73.90 | 73.33 | 73.75 | 81,740 | -1.05(-1.40%) |
May 23, 2017 | 75.19 | 75.67 | 74.80 | 74.80 | 42,547 | -1.24(-1.63%) |
May 22, 2017 | 75.57 | 76.26 | 75.57 | 76.04 | 20,102 | +0.00(+0.00%) |
May 19, 2017 | 75.83 | 76.24 | 75.83 | 76.04 | 21,948 | +0.49(+0.65%) |
May 18, 2017 | 75.08 | 75.67 | 75.00 | 75.55 | 70,212 | +0.13(+0.17%) |
May 17, 2017 | 75.94 | 76.14 | 75.42 | 75.42 | 27,595 | -0.73(-0.96%) |
May 16, 2017 | 76.35 | 76.39 | 75.96 | 76.15 | 30,122 | +0.28(+0.37%) |
May 15, 2017 | 75.45 | 75.95 | 75.36 | 75.87 | 16,728 | +0.30(+0.40%) |
May 12, 2017 | 75.16 | 75.57 | 74.95 | 75.57 | 34,712 | +0.78(+1.04%) |
May 11, 2017 | 74.73 | 74.79 | 74.51 | 74.79 | 16,109 | -0.16(-0.21%) |
May 10, 2017 | 75.10 | 75.18 | 74.73 | 74.95 | 9,147 | +0.45(+0.60%) |
May 09, 2017 | 74.86 | 74.95 | 74.40 | 74.50 | 16,650 | -0.67(-0.89%) |
May 08, 2017 | 75.25 | 75.48 | 75.06 | 75.17 | 17,112 | -0.64(-0.85%) |
May 05, 2017 | 74.89 | 75.90 | 74.89 | 75.81 | 51,933 | +1.20(+1.61%) |
May 04, 2017 | 74.29 | 74.61 | 73.81 | 74.61 | 18,674 | +0.69(+0.93%) |
May 03, 2017 | 73.70 | 73.97 | 73.37 | 73.92 | 15,543 | -0.15(-0.20%) |
May 02, 2017 | 74.29 | 74.37 | 73.58 | 74.07 | 24,784 | -0.83(-1.11%) |
May 01, 2017 | 74.96 | 75.09 | 74.79 | 74.90 | 12,516 | +0.48(+0.64%) |
Apr 28, 2017 | 75.02 | 75.02 | 74.42 | 74.42 | 50,835 | +0.23(+0.31%) |
Apr 27, 2017 | 73.80 | 74.36 | 73.75 | 74.19 | 19,484 | -0.38(-0.51%) |
Apr 26, 2017 | 74.73 | 75.32 | 74.40 | 74.57 | 47,546 | -0.60(-0.80%) |
Apr 25, 2017 | 74.76 | 75.36 | 74.64 | 75.17 | 46,502 | +1.42(+1.93%) |
Apr 24, 2017 | 73.67 | 73.83 | 73.40 | 73.75 | 31,083 | +2.61(+3.67%) |
Apr 21, 2017 | 71.19 | 71.20 | 70.79 | 71.14 | 20,751 | +0.04(+0.06%) |
Apr 20, 2017 | 70.90 | 71.45 | 70.90 | 71.10 | 23,707 | +0.95(+1.35%) |
Apr 19, 2017 | 70.37 | 70.66 | 70.15 | 70.15 | 24,678 | -0.16(-0.23%) |
Apr 18, 2017 | 69.69 | 70.35 | 69.56 | 70.31 | 27,686 | -0.64(-0.91%) |
Apr 17, 2017 | 69.96 | 71.08 | 69.86 | 70.95 | 41,057 | +0.75(+1.06%) |
Apr 13, 2017 | 70.70 | 70.83 | 70.18 | 70.21 | 42,500 | -0.81(-1.14%) |
Apr 12, 2017 | 71.48 | 71.48 | 70.69 | 71.02 | 55,456 | -1.68(-2.31%) |
Apr 11, 2017 | 70.86 | 72.70 | 70.15 | 72.70 | 75,072 | +1.84(+2.60%) |
Apr 10, 2017 | 70.66 | 71.14 | 70.65 | 70.86 | 32,684 | -0.07(-0.10%) |
Apr 07, 2017 | 70.99 | 71.18 | 70.84 | 70.93 | 24,754 | -0.17(-0.24%) |
Apr 06, 2017 | 71.20 | 71.53 | 71.06 | 71.10 | 38,361 | -0.25(-0.35%) |
Apr 05, 2017 | 71.58 | 71.87 | 71.20 | 71.35 | 49,987 | -1.02(-1.41%) |
Apr 04, 2017 | 71.85 | 72.43 | 71.84 | 72.37 | 41,764 | -0.93(-1.27%) |
Apr 03, 2017 | 73.60 | 73.73 | 72.70 | 73.30 | 39,593 | -0.78(-1.05%) |
Mar 31, 2017 | 73.84 | 74.37 | 73.63 | 74.08 | 24,274 | -0.06(-0.08%) |
Mar 30, 2017 | 74.36 | 74.50 | 74.08 | 74.14 | 46,780 | -3.78(-4.85%) |
Mar 29, 2017 | 78.05 | 78.11 | 77.64 | 77.92 | 30,372 | +0.24(+0.31%) |
Mar 28, 2017 | 77.28 | 77.97 | 77.28 | 77.68 | 53,208 | +0.94(+1.22%) |
Mar 27, 2017 | 76.28 | 76.74 | 76.20 | 76.74 | 48,825 | +0.47(+0.62%) |
Mar 24, 2017 | 76.00 | 76.30 | 75.85 | 76.27 | 22,000 | +0.39(+0.51%) |
Mar 23, 2017 | 75.37 | 76.30 | 75.34 | 75.88 | 33,720 | +0.12(+0.16%) |
Mar 22, 2017 | 75.76 | 76.06 | 75.20 | 75.76 | 47,563 | -0.22(-0.29%) |
Mar 21, 2017 | 77.45 | 77.49 | 75.89 | 75.98 | 58,835 | -0.39(-0.51%) |
Mar 20, 2017 | 76.27 | 76.54 | 76.05 | 76.37 | 27,083 | -0.11(-0.14%) |
Mar 17, 2017 | 76.29 | 76.56 | 76.19 | 76.48 | 20,607 | -0.36(-0.47%) |
Mar 16, 2017 | 76.23 | 76.90 | 76.22 | 76.84 | 25,993 | +0.45(+0.59%) |
Mar 15, 2017 | 75.07 | 76.47 | 75.07 | 76.39 | 33,762 | +1.23(+1.64%) |
Mar 14, 2017 | 75.29 | 75.37 | 74.99 | 75.16 | 48,917 | -0.90(-1.18%) |
Mar 13, 2017 | 74.78 | 76.06 | 74.78 | 76.06 | 62,229 | +1.25(+1.67%) |
Mar 10, 2017 | 74.66 | 74.87 | 74.30 | 74.81 | 25,731 | +0.72(+0.97%) |
Mar 09, 2017 | 73.93 | 74.42 | 73.76 | 74.09 | 25,757 | +0.43(+0.58%) |
Mar 08, 2017 | 74.33 | 74.34 | 73.66 | 73.66 | 23,175 | -0.44(-0.59%) |
Mar 07, 2017 | 74.00 | 74.50 | 74.00 | 74.10 | 27,431 | +0.37(+0.51%) |
Mar 06, 2017 | 73.86 | 73.86 | 73.48 | 73.73 | 16,354 | -0.22(-0.30%) |
Mar 03, 2017 | 73.81 | 73.95 | 73.48 | 73.95 | 36,609 | +0.55(+0.75%) |
Mar 02, 2017 | 73.38 | 73.64 | 73.38 | 73.40 | 15,269 | -0.51(-0.69%) |
Mar 01, 2017 | 73.55 | 74.00 | 73.53 | 73.91 | 24,365 | +1.29(+1.78%) |
Feb 28, 2017 | 72.69 | 72.99 | 72.59 | 72.62 | 25,971 | -0.50(-0.68%) |
Feb 27, 2017 | 72.92 | 73.25 | 72.82 | 73.12 | 23,028 | +0.20(+0.27%) |
Feb 24, 2017 | 72.42 | 72.94 | 72.10 | 72.92 | 31,175 | -0.39(-0.53%) |
Feb 23, 2017 | 73.83 | 73.95 | 73.22 | 73.31 | 38,248 | +0.11(+0.15%) |
Feb 22, 2017 | 72.81 | 73.24 | 72.63 | 73.20 | 39,319 | +0.56(+0.78%) |
Feb 21, 2017 | 72.20 | 72.81 | 72.20 | 72.64 | 47,120 | +0.73(+1.02%) |
Feb 17, 2017 | 71.90 | 71.90 | 71.90 | 0 | -0.59(-0.81%) | |
Feb 16, 2017 | 72.03 | 72.50 | 72.00 | 72.49 | 15,421 | +0.36(+0.50%) |
Feb 15, 2017 | 71.19 | 72.24 | 71.16 | 72.13 | 20,901 | -0.02(-0.03%) |
Feb 14, 2017 | 72.12 | 72.27 | 71.71 | 72.15 | 33,947 | +0.13(+0.18%) |
Feb 13, 2017 | 72.10 | 72.37 | 71.83 | 72.02 | 31,205 | +0.52(+0.73%) |
Feb 10, 2017 | 71.27 | 71.56 | 71.26 | 71.50 | 28,515 | -0.25(-0.35%) |
Feb 09, 2017 | 71.46 | 72.02 | 71.46 | 71.75 | 37,952 | +0.51(+0.72%) |
Feb 08, 2017 | 70.89 | 71.39 | 70.75 | 71.24 | 22,714 | -0.14(-0.20%) |
Feb 07, 2017 | 71.33 | 71.54 | 71.22 | 71.38 | 20,320 | -0.99(-1.37%) |
Feb 06, 2017 | 72.20 | 72.38 | 72.00 | 72.37 | 26,470 | -0.67(-0.92%) |
Feb 03, 2017 | 73.07 | 73.11 | 72.67 | 73.04 | 31,076 | -0.65(-0.88%) |
Feb 02, 2017 | 73.42 | 73.76 | 73.29 | 73.69 | 59,739 | -2.06(-2.72%) |
Feb 01, 2017 | 76.10 | 76.24 | 75.11 | 75.75 | 38,807 | +0.50(+0.66%) |
Jan 31, 2017 | 75.89 | 75.96 | 74.86 | 75.25 | 28,729 | -0.15(-0.20%) |
Jan 30, 2017 | 75.06 | 75.40 | 74.66 | 75.40 | 22,255 | -0.23(-0.30%) |
Jan 27, 2017 | 75.74 | 75.74 | 75.34 | 75.63 | 19,653 | -0.76(-0.99%) |
Jan 26, 2017 | 76.52 | 76.66 | 76.08 | 76.39 | 29,159 | -1.60(-2.05%) |
Jan 25, 2017 | 77.91 | 78.21 | 77.49 | 77.99 | 28,485 | +1.00(+1.30%) |
Jan 24, 2017 | 76.19 | 77.00 | 76.19 | 76.99 | 24,141 | +1.45(+1.92%) |
Jan 23, 2017 | 75.58 | 75.69 | 75.08 | 75.54 | 21,334 | +0.19(+0.25%) |
Jan 20, 2017 | 75.11 | 75.58 | 75.06 | 75.35 | 15,780 | +0.28(+0.37%) |
Jan 19, 2017 | 75.23 | 75.33 | 74.79 | 75.07 | 23,589 | -0.15(-0.20%) |
Jan 18, 2017 | 75.13 | 75.54 | 75.03 | 75.22 | 27,005 | -0.13(-0.17%) |
Jan 17, 2017 | 75.20 | 75.60 | 75.18 | 75.35 | 35,804 | -0.24(-0.32%) |
Jan 13, 2017 | 75.59 | 75.59 | 75.59 | 0 | -0.29(-0.39%) | |
Jan 12, 2017 | 76.78 | 76.78 | 73.29 | 75.88 | 93,655 | -1.32(-1.70%) |
Jan 11, 2017 | 76.41 | 77.27 | 76.28 | 77.20 | 37,809 | +0.70(+0.92%) |
Jan 10, 2017 | 76.16 | 76.70 | 76.12 | 76.50 | 122,011 | +0.60(+0.79%) |
Jan 09, 2017 | 75.62 | 76.10 | 75.30 | 75.90 | 28,672 | +0.07(+0.09%) |
Jan 06, 2017 | 75.89 | 76.28 | 75.83 | 75.83 | 22,251 | -0.53(-0.70%) |
Jan 05, 2017 | 76.06 | 76.56 | 76.01 | 76.36 | 30,639 | +1.18(+1.58%) |
Jan 04, 2017 | 74.75 | 75.61 | 74.70 | 75.18 | 24,590 | +0.02(+0.03%) |
Jan 03, 2017 | 75.15 | 75.26 | 74.87 | 75.16 | 33,192 | +1.01(+1.36%) |
Dec 30, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.36(+0.49%) | |
Dec 29, 2016 | 73.54 | 73.81 | 73.30 | 73.79 | 28,942 | +0.30(+0.41%) |
Dec 28, 2016 | 73.73 | 73.81 | 73.18 | 73.49 | 29,356 | -0.65(-0.88%) |
Dec 27, 2016 | 74.08 | 74.29 | 74.00 | 74.14 | 33,184 | -0.01(-0.01%) |
Dec 23, 2016 | 74.15 | 74.15 | 74.15 | 0 | +0.12(+0.16%) | |
Dec 22, 2016 | 74.34 | 74.54 | 73.83 | 74.03 | 28,958 | -0.26(-0.35%) |
Dec 21, 2016 | 74.25 | 74.46 | 74.14 | 74.29 | 20,375 | +0.59(+0.80%) |
Dec 20, 2016 | 73.43 | 73.93 | 73.43 | 73.70 | 28,527 | +0.06(+0.08%) |
Dec 19, 2016 | 73.86 | 74.18 | 73.64 | 73.64 | 54,528 | +0.49(+0.67%) |
Dec 16, 2016 | 73.47 | 73.89 | 73.15 | 73.15 | 35,456 | +0.30(+0.41%) |
Dec 15, 2016 | 72.86 | 73.18 | 72.67 | 72.85 | 47,698 | +0.50(+0.69%) |
Dec 14, 2016 | 73.14 | 73.73 | 72.35 | 72.35 | 26,248 | -0.87(-1.19%) |
Dec 13, 2016 | 73.12 | 73.55 | 73.12 | 73.22 | 37,498 | +0.76(+1.05%) |
Dec 12, 2016 | 72.42 | 72.74 | 72.06 | 72.46 | 41,506 | +0.12(+0.17%) |
Dec 09, 2016 | 72.21 | 72.42 | 71.88 | 72.34 | 45,731 | +0.14(+0.19%) |
Dec 08, 2016 | 72.49 | 72.61 | 72.10 | 72.20 | 39,530 | +0.19(+0.26%) |
Dec 07, 2016 | 71.17 | 72.25 | 71.06 | 72.01 | 58,644 | +2.57(+3.70%) |
Dec 06, 2016 | 68.88 | 69.55 | 68.84 | 69.44 | 27,138 | +0.39(+0.56%) |
Dec 05, 2016 | 68.50 | 69.24 | 68.46 | 69.05 | 49,040 | +2.57(+3.87%) |
Dec 02, 2016 | 66.06 | 67.00 | 66.06 | 66.48 | 37,604 | +0.37(+0.56%) |
Dec 01, 2016 | 66.30 | 66.45 | 65.82 | 66.11 | 57,463 | -0.29(-0.44%) |
Nov 30, 2016 | 66.71 | 66.71 | 66.24 | 66.40 | 52,598 | -1.06(-1.57%) |
Nov 29, 2016 | 66.87 | 67.67 | 66.81 | 67.46 | 28,804 | -0.33(-0.49%) |
Nov 28, 2016 | 67.99 | 68.20 | 67.58 | 67.79 | 28,852 | -0.54(-0.79%) |
Nov 25, 2016 | 68.32 | 68.62 | 68.29 | 68.33 | 31,025 | +0.17(+0.25%) |
Nov 23, 2016 | 68.16 | 68.16 | 68.16 | 0 | -1.75(-2.50%) | |
Nov 22, 2016 | 69.75 | 70.06 | 69.38 | 69.91 | 20,736 | +0.18(+0.26%) |
Nov 21, 2016 | 69.71 | 70.02 | 69.35 | 69.73 | 24,035 | +0.56(+0.81%) |
Nov 18, 2016 | 69.80 | 69.88 | 69.00 | 69.17 | 26,074 | -0.33(-0.47%) |
Nov 17, 2016 | 69.61 | 69.86 | 69.30 | 69.50 | 33,997 | +0.40(+0.58%) |
Nov 16, 2016 | 68.80 | 69.39 | 68.72 | 69.10 | 24,698 | -0.96(-1.37%) |
Nov 15, 2016 | 69.66 | 70.18 | 69.43 | 70.06 | 32,871 | +0.45(+0.65%) |
Nov 14, 2016 | 70.05 | 70.29 | 69.48 | 69.61 | 13,792 | -0.79(-1.12%) |
Nov 11, 2016 | 70.47 | 70.70 | 70.03 | 70.40 | 25,407 | +1.05(+1.51%) |
Nov 10, 2016 | 69.76 | 70.05 | 68.74 | 69.35 | 23,779 | -0.22(-0.32%) |
Nov 09, 2016 | 68.82 | 69.92 | 68.44 | 69.57 | 40,314 | -0.90(-1.28%) |
Nov 08, 2016 | 69.66 | 70.71 | 69.57 | 70.47 | 26,604 | +0.67(+0.96%) |
Nov 07, 2016 | 69.77 | 70.06 | 69.61 | 69.80 | 31,403 | +1.34(+1.96%) |
Nov 04, 2016 | 68.63 | 68.92 | 68.33 | 68.46 | 25,107 | -0.60(-0.87%) |
Nov 03, 2016 | 69.35 | 69.48 | 68.79 | 69.06 | 39,736 | -0.19(-0.27%) |
Nov 02, 2016 | 69.61 | 69.66 | 69.01 | 69.25 | 27,189 | -1.31(-1.86%) |