Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 87.03 | 88.48 | 87.01 | 88.18 | 94,267 | +0.72(+0.82%) |
Nov 29, 2017 | 89.29 | 89.68 | 87.26 | 87.46 | 111,641 | -3.28(-3.61%) |
Nov 28, 2017 | 90.71 | 91.16 | 90.20 | 90.74 | 49,819 | -0.15(-0.17%) |
Nov 27, 2017 | 91.44 | 91.60 | 90.72 | 90.89 | 43,360 | -1.34(-1.45%) |
Nov 24, 2017 | 91.75 | 92.37 | 91.28 | 92.23 | 35,122 | +0.28(+0.30%) |
Nov 22, 2017 | 91.75 | 92.34 | 91.24 | 91.95 | 50,192 | -1.03(-1.11%) |
Nov 21, 2017 | 92.00 | 93.20 | 91.99 | 92.98 | 57,463 | -0.41(-0.44%) |
Nov 20, 2017 | 94.83 | 95.16 | 92.84 | 93.39 | 121,540 | +2.56(+2.82%) |
Nov 17, 2017 | 91.19 | 91.47 | 90.76 | 90.83 | 38,397 | -0.66(-0.72%) |
Nov 16, 2017 | 91.78 | 91.07 | 91.49 | 56,822 | +1.69(+1.88%) | |
Nov 15, 2017 | 90.39 | 90.81 | 89.80 | 89.80 | 76,963 | -1.35(-1.48%) |
Nov 14, 2017 | 90.62 | 91.23 | 90.25 | 91.15 | 43,597 | +0.54(+0.60%) |
Nov 13, 2017 | 90.02 | 90.73 | 89.80 | 90.61 | 89,921 | -0.97(-1.06%) |
Nov 10, 2017 | 91.01 | 91.64 | 90.22 | 91.58 | 55,996 | +0.54(+0.59%) |
Nov 09, 2017 | 93.36 | 93.36 | 90.90 | 91.04 | 205,072 | -4.85(-5.06%) |
Nov 08, 2017 | 96.51 | 96.76 | 95.86 | 95.89 | 64,899 | -1.62(-1.66%) |
Nov 07, 2017 | 98.37 | 98.37 | 97.13 | 97.51 | 54,895 | -1.73(-1.74%) |
Nov 06, 2017 | 98.08 | 99.37 | 98.04 | 99.24 | 64,435 | +2.15(+2.21%) |
Nov 03, 2017 | 99.23 | 99.48 | 96.98 | 97.09 | 220,101 | -2.67(-2.68%) |
Nov 02, 2017 | 98.94 | 100.03 | 98.80 | 99.76 | 56,130 | -1.38(-1.36%) |
Nov 01, 2017 | 99.47 | 101.18 | 99.40 | 101.14 | 132,253 | +3.66(+3.75%) |
Oct 31, 2017 | 97.33 | 97.70 | 96.67 | 97.48 | 133,519 | +0.43(+0.44%) |
Oct 30, 2017 | 96.37 | 97.72 | 96.37 | 97.05 | 99,493 | -0.12(-0.12%) |
Oct 27, 2017 | 97.20 | 97.68 | 96.23 | 97.17 | 105,153 | +1.15(+1.20%) |
Oct 26, 2017 | 97.85 | 97.85 | 95.66 | 96.02 | 93,640 | -1.96(-2.00%) |
Oct 25, 2017 | 99.57 | 99.65 | 97.76 | 97.98 | 67,679 | -1.40(-1.41%) |
Oct 24, 2017 | 99.17 | 99.57 | 97.78 | 99.38 | 56,589 | -0.69(-0.69%) |
Oct 23, 2017 | 101.23 | 101.42 | 99.72 | 100.07 | 87,939 | -0.78(-0.77%) |
Oct 20, 2017 | 101.20 | 101.43 | 100.36 | 100.85 | 71,398 | +0.66(+0.66%) |
Oct 19, 2017 | 100.45 | 100.74 | 99.77 | 100.19 | 28,786 | -1.47(-1.45%) |
Oct 18, 2017 | 101.58 | 101.85 | 100.81 | 101.66 | 32,774 | +0.68(+0.67%) |
Oct 17, 2017 | 101.05 | 101.41 | 100.54 | 100.98 | 49,167 | -1.50(-1.46%) |
Oct 16, 2017 | 102.49 | 102.73 | 101.60 | 102.48 | 45,034 | +0.93(+0.92%) |
Oct 13, 2017 | 102.93 | 102.93 | 101.19 | 101.55 | 44,856 | -1.75(-1.69%) |
Oct 12, 2017 | 103.33 | 103.90 | 103.07 | 103.30 | 28,889 | -0.52(-0.50%) |
Oct 11, 2017 | 103.66 | 104.12 | 103.36 | 103.82 | 52,393 | -0.20(-0.19%) |
Oct 10, 2017 | 103.55 | 104.06 | 102.72 | 104.02 | 71,644 | +1.44(+1.40%) |
Oct 09, 2017 | 102.28 | 102.94 | 102.02 | 102.58 | 70,196 | +0.95(+0.93%) |
Oct 06, 2017 | 101.70 | 102.12 | 101.59 | 101.63 | 40,792 | -0.97(-0.95%) |
Oct 05, 2017 | 102.49 | 102.61 | 101.64 | 102.60 | 75,206 | -1.28(-1.23%) |
Oct 04, 2017 | 103.02 | 103.97 | 102.83 | 103.88 | 60,258 | +0.97(+0.94%) |
Oct 03, 2017 | 103.05 | 103.86 | 102.81 | 102.91 | 104,775 | +0.16(+0.16%) |
Oct 02, 2017 | 102.00 | 102.98 | 101.90 | 102.75 | 65,379 | +1.00(+0.98%) |
Sep 29, 2017 | 102.34 | 102.34 | 101.41 | 101.75 | 65,899 | -0.90(-0.88%) |
Sep 28, 2017 | 102.65 | 102.78 | 102.09 | 102.65 | 53,491 | +1.44(+1.42%) |
Sep 27, 2017 | 100.23 | 101.23 | 100.00 | 101.21 | 120,614 | +4.03(+4.15%) |
Sep 26, 2017 | 98.34 | 98.75 | 97.07 | 97.18 | 50,562 | -1.84(-1.86%) |
Sep 25, 2017 | 99.58 | 99.70 | 98.70 | 99.02 | 37,566 | -0.25(-0.25%) |
Sep 22, 2017 | 99.75 | 100.03 | 99.22 | 99.27 | 37,248 | -0.80(-0.80%) |
Sep 21, 2017 | 101.34 | 101.34 | 100.01 | 100.07 | 73,579 | -1.54(-1.52%) |
Sep 20, 2017 | 100.95 | 102.43 | 100.74 | 101.61 | 89,393 | +0.10(+0.10%) |
Sep 19, 2017 | 101.37 | 101.83 | 100.72 | 101.51 | 66,492 | +1.69(+1.69%) |
Sep 18, 2017 | 100.41 | 100.48 | 99.28 | 99.82 | 130,778 | -0.93(-0.92%) |
Sep 15, 2017 | 101.47 | 101.77 | 100.58 | 100.75 | 95,083 | -2.72(-2.63%) |
Sep 14, 2017 | 102.60 | 103.54 | 102.24 | 103.47 | 77,761 | +2.00(+1.97%) |
Sep 13, 2017 | 101.34 | 101.86 | 100.90 | 101.47 | 88,052 | +0.91(+0.90%) |
Sep 12, 2017 | 100.50 | 100.75 | 99.79 | 100.56 | 116,747 | -0.30(-0.30%) |
Sep 11, 2017 | 100.93 | 101.11 | 100.12 | 100.86 | 87,637 | +1.41(+1.42%) |
Sep 08, 2017 | 99.30 | 100.14 | 98.88 | 99.45 | 133,519 | -0.25(-0.25%) |
Sep 07, 2017 | 98.40 | 99.99 | 98.10 | 99.70 | 148,910 | +3.04(+3.15%) |
Sep 06, 2017 | 96.08 | 97.02 | 95.88 | 96.66 | 79,518 | +1.00(+1.05%) |
Sep 05, 2017 | 94.71 | 95.67 | 94.41 | 95.66 | 114,330 | +2.45(+2.63%) |
Sep 01, 2017 | 92.48 | 93.63 | 92.21 | 93.21 | 110,785 | +0.72(+0.78%) |
Aug 31, 2017 | 91.82 | 92.67 | 91.56 | 92.49 | 127,567 | +1.10(+1.20%) |
Aug 30, 2017 | 91.00 | 91.77 | 90.78 | 91.39 | 209,906 | -0.30(-0.33%) |
Aug 29, 2017 | 89.98 | 91.98 | 89.98 | 91.69 | 64,314 | +0.82(+0.90%) |
Aug 28, 2017 | 90.49 | 91.00 | 90.11 | 90.87 | 69,224 | +1.30(+1.45%) |
Aug 25, 2017 | 90.12 | 90.30 | 89.46 | 89.57 | 96,646 | +0.24(+0.27%) |
Aug 24, 2017 | 89.14 | 89.64 | 88.64 | 89.33 | 54,441 | +0.41(+0.46%) |
Aug 23, 2017 | 89.02 | 89.59 | 88.73 | 88.92 | 88,708 | -0.59(-0.66%) |
Aug 22, 2017 | 88.91 | 89.78 | 88.91 | 89.51 | 77,524 | +1.66(+1.89%) |
Aug 21, 2017 | 87.44 | 87.89 | 86.96 | 87.85 | 95,533 | +1.42(+1.64%) |
Aug 18, 2017 | 87.38 | 87.81 | 86.19 | 86.43 | 219,221 | -0.98(-1.12%) |
Aug 17, 2017 | 88.03 | 88.35 | 87.03 | 87.41 | 178,881 | -0.19(-0.22%) |
Aug 16, 2017 | 87.60 | 88.12 | 87.18 | 87.60 | 170,375 | +0.32(+0.37%) |
Aug 15, 2017 | 87.13 | 87.46 | 86.62 | 87.28 | 88,328 | +0.72(+0.83%) |
Aug 14, 2017 | 85.99 | 86.90 | 85.76 | 86.56 | 213,507 | +2.83(+3.38%) |
Aug 11, 2017 | 82.27 | 84.60 | 81.44 | 83.73 | 353,470 | +2.67(+3.29%) |
Aug 10, 2017 | 83.24 | 84.68 | 78.32 | 81.06 | 2,828,819 | +7.89(+10.78%) |
Aug 09, 2017 | 73.39 | 73.66 | 72.92 | 73.17 | 116,351 | -0.73(-0.99%) |
Aug 08, 2017 | 74.81 | 75.18 | 73.84 | 73.90 | 163,899 | -1.61(-2.13%) |
Aug 07, 2017 | 75.83 | 75.92 | 75.33 | 75.51 | 81,537 | -0.35(-0.46%) |
Aug 04, 2017 | 75.86 | 76.47 | 75.34 | 75.86 | 90,627 | -1.15(-1.49%) |
Aug 03, 2017 | 76.90 | 77.57 | 76.60 | 77.01 | 98,470 | -0.99(-1.27%) |
Aug 02, 2017 | 77.32 | 78.55 | 76.96 | 78.00 | 84,629 | +0.74(+0.96%) |
Aug 01, 2017 | 77.63 | 78.01 | 77.03 | 77.26 | 125,920 | -2.09(-2.63%) |
Jul 31, 2017 | 80.47 | 80.50 | 79.02 | 79.35 | 85,355 | -1.18(-1.47%) |
Jul 28, 2017 | 81.78 | 81.78 | 80.33 | 80.53 | 185,012 | +0.22(+0.27%) |
Jul 27, 2017 | 82.50 | 82.50 | 79.30 | 80.31 | 185,980 | -2.54(-3.07%) |
Jul 26, 2017 | 81.71 | 83.14 | 81.57 | 82.85 | 222,627 | +1.09(+1.33%) |
Jul 25, 2017 | 83.15 | 83.22 | 81.01 | 81.76 | 161,317 | +0.78(+0.96%) |
Jul 24, 2017 | 80.78 | 81.67 | 80.59 | 80.98 | 136,441 | -1.27(-1.54%) |
Jul 21, 2017 | 81.14 | 82.58 | 80.97 | 82.25 | 283,798 | +1.40(+1.73%) |
Jul 20, 2017 | 78.14 | 80.94 | 78.14 | 80.85 | 662,837 | +4.69(+6.16%) |
Jul 19, 2017 | 73.22 | 76.33 | 72.90 | 76.16 | 1,066,875 | -1.33(-1.72%) |
Jul 18, 2017 | 76.58 | 77.72 | 76.47 | 77.49 | 126,572 | +1.82(+2.41%) |
Jul 17, 2017 | 76.74 | 77.15 | 75.50 | 75.67 | 253,213 | -1.34(-1.74%) |
Jul 14, 2017 | 76.86 | 77.20 | 76.63 | 77.01 | 97,815 | +0.23(+0.30%) |
Jul 13, 2017 | 76.04 | 77.25 | 75.25 | 76.78 | 279,067 | -0.16(-0.21%) |
Jul 12, 2017 | 76.94 | 77.50 | 76.60 | 76.94 | 155,581 | +0.36(+0.47%) |
Jul 11, 2017 | 75.12 | 76.68 | 75.12 | 76.58 | 146,787 | +0.62(+0.82%) |
Jul 10, 2017 | 75.67 | 76.41 | 75.13 | 75.96 | 161,354 | -0.73(-0.95%) |
Jul 07, 2017 | 75.34 | 77.04 | 75.34 | 76.69 | 147,455 | +1.06(+1.40%) |
Jul 06, 2017 | 75.36 | 75.69 | 74.67 | 75.63 | 135,034 | -1.37(-1.78%) |
Jul 05, 2017 | 75.74 | 77.18 | 75.68 | 77.00 | 100,795 | +0.81(+1.06%) |
Jul 03, 2017 | 75.77 | 76.27 | 75.62 | 76.19 | 51,731 | -0.33(-0.43%) |
Jun 30, 2017 | 76.48 | 76.86 | 76.08 | 76.52 | 178,233 | +0.27(+0.35%) |
Jun 29, 2017 | 77.41 | 77.47 | 75.41 | 76.25 | 186,492 | -0.49(-0.64%) |
Jun 28, 2017 | 75.81 | 76.86 | 75.18 | 76.74 | 190,488 | +1.66(+2.21%) |
Jun 27, 2017 | 76.42 | 76.82 | 75.05 | 75.08 | 158,608 | -1.28(-1.68%) |
Jun 26, 2017 | 78.27 | 78.39 | 76.27 | 76.36 | 196,881 | -2.64(-3.34%) |
Jun 23, 2017 | 79.04 | 77.59 | 79.00 | 136,124 | +0.44(+0.56%) | |
Jun 22, 2017 | 77.54 | 79.26 | 76.76 | 78.56 | 145,925 | +1.21(+1.56%) |
Jun 21, 2017 | 77.47 | 77.97 | 76.91 | 77.35 | 250,681 | -1.51(-1.91%) |
Jun 20, 2017 | 79.97 | 80.03 | 78.12 | 78.86 | 541,945 | -2.91(-3.56%) |
Jun 19, 2017 | 79.07 | 81.97 | 79.07 | 81.77 | 118,452 | +2.91(+3.69%) |
Jun 16, 2017 | 78.00 | 78.87 | 77.61 | 78.86 | 73,252 | +0.86(+1.10%) |
Jun 15, 2017 | 76.63 | 78.05 | 76.52 | 78.00 | 142,480 | -0.17(-0.22%) |
Jun 14, 2017 | 78.51 | 79.00 | 78.01 | 78.17 | 70,310 | -0.69(-0.87%) |
Jun 13, 2017 | 78.36 | 79.07 | 77.97 | 78.86 | 104,635 | +0.32(+0.41%) |
Jun 12, 2017 | 77.51 | 78.57 | 77.24 | 78.54 | 177,017 | -0.47(-0.59%) |
Jun 09, 2017 | 77.95 | 79.06 | 77.67 | 79.01 | 170,610 | +0.38(+0.48%) |
Jun 08, 2017 | 77.98 | 78.71 | 77.64 | 78.63 | 123,421 | +0.21(+0.27%) |
Jun 07, 2017 | 79.60 | 79.83 | 78.28 | 78.42 | 197,671 | -1.04(-1.31%) |
Jun 06, 2017 | 80.40 | 81.06 | 79.23 | 79.46 | 203,134 | -3.55(-4.28%) |
Jun 05, 2017 | 84.37 | 84.39 | 82.83 | 83.01 | 138,591 | -2.77(-3.23%) |
Jun 02, 2017 | 85.65 | 85.96 | 85.19 | 85.78 | 179,891 | +1.50(+1.78%) |
Jun 01, 2017 | 83.19 | 84.28 | 83.05 | 84.28 | 374,863 | +1.95(+2.37%) |
May 31, 2017 | 84.34 | 84.41 | 81.80 | 82.33 | 734,070 | +0.73(+0.89%) |
May 30, 2017 | 82.37 | 82.84 | 81.30 | 81.60 | 124,010 | -1.19(-1.44%) |
May 26, 2017 | 83.60 | 83.88 | 82.69 | 82.79 | 155,698 | -1.21(-1.44%) |
May 25, 2017 | 83.48 | 84.36 | 83.47 | 84.00 | 113,217 | +0.18(+0.21%) |
May 24, 2017 | 84.27 | 84.37 | 82.91 | 83.82 | 180,223 | -1.04(-1.23%) |
May 23, 2017 | 85.57 | 85.80 | 84.24 | 84.86 | 171,656 | -0.95(-1.11%) |
May 22, 2017 | 85.71 | 85.88 | 84.96 | 85.81 | 113,089 | +0.43(+0.50%) |
May 19, 2017 | 86.55 | 86.99 | 85.33 | 85.38 | 195,821 | +0.19(+0.22%) |
May 18, 2017 | 83.44 | 85.42 | 83.26 | 85.19 | 205,029 | -0.89(-1.03%) |
May 17, 2017 | 87.95 | 88.00 | 86.01 | 86.08 | 94,041 | -2.90(-3.26%) |
May 16, 2017 | 89.50 | 90.00 | 88.50 | 88.98 | 374,823 | +1.31(+1.49%) |
May 15, 2017 | 87.66 | 87.85 | 87.32 | 87.67 | 203,374 | +1.72(+2.00%) |
May 12, 2017 | 85.70 | 86.56 | 85.61 | 85.95 | 130,847 | -0.17(-0.20%) |
May 11, 2017 | 87.14 | 87.19 | 86.03 | 86.12 | 139,836 | -0.86(-0.99%) |
May 10, 2017 | 87.15 | 87.41 | 86.62 | 86.98 | 90,746 | -0.14(-0.16%) |
May 09, 2017 | 87.46 | 87.54 | 86.70 | 87.12 | 129,254 | +0.20(+0.23%) |
May 08, 2017 | 87.63 | 87.69 | 86.85 | 86.92 | 103,454 | -0.75(-0.86%) |
May 05, 2017 | 88.43 | 88.43 | 87.31 | 87.67 | 178,705 | +0.02(+0.02%) |
May 04, 2017 | 87.95 | 88.44 | 87.38 | 87.65 | 244,326 | +1.79(+2.08%) |
May 03, 2017 | 87.36 | 87.37 | 85.03 | 85.86 | 191,575 | -2.82(-3.18%) |
May 02, 2017 | 90.87 | 90.93 | 88.55 | 88.68 | 785,313 | +1.52(+1.74%) |
May 01, 2017 | 87.24 | 87.51 | 86.75 | 87.16 | 84,564 | +0.30(+0.35%) |
Apr 28, 2017 | 87.15 | 87.90 | 86.53 | 86.86 | 140,986 | +0.87(+1.01%) |
Apr 27, 2017 | 86.58 | 87.47 | 85.93 | 85.99 | 220,640 | -0.15(-0.17%) |
Apr 26, 2017 | 86.11 | 86.39 | 85.69 | 86.14 | 318,431 | +0.31(+0.36%) |
Apr 25, 2017 | 86.50 | 86.95 | 85.75 | 85.83 | 357,921 | +0.66(+0.77%) |
Apr 24, 2017 | 86.76 | 87.17 | 85.10 | 85.17 | 702,925 | -0.67(-0.78%) |
Apr 21, 2017 | 88.51 | 88.75 | 85.72 | 85.84 | 289,491 | -3.25(-3.65%) |
Apr 20, 2017 | 90.37 | 90.70 | 88.94 | 89.09 | 283,306 | -0.37(-0.41%) |
Apr 19, 2017 | 89.88 | 90.35 | 89.30 | 89.46 | 418,502 | +0.15(+0.17%) |
Apr 18, 2017 | 91.72 | 91.72 | 86.82 | 89.31 | 1,762,512 | -3.09(-3.34%) |
Apr 17, 2017 | 90.80 | 94.88 | 90.50 | 92.40 | 276,243 | +2.44(+2.71%) |
Apr 13, 2017 | 89.63 | 90.44 | 89.48 | 89.96 | 53,761 | -0.07(-0.08%) |
Apr 12, 2017 | 89.55 | 90.16 | 89.52 | 90.03 | 82,095 | +0.81(+0.91%) |
Apr 11, 2017 | 90.17 | 90.17 | 88.60 | 89.22 | 91,546 | +1.04(+1.18%) |
Apr 10, 2017 | 89.82 | 89.85 | 87.95 | 88.18 | 114,900 | +0.06(+0.07%) |
Apr 07, 2017 | 88.64 | 88.81 | 87.80 | 88.12 | 115,208 | -1.85(-2.06%) |
Apr 06, 2017 | 89.99 | 90.50 | 89.47 | 89.97 | 76,576 | +2.83(+3.25%) |
Apr 05, 2017 | 87.96 | 88.21 | 86.87 | 87.14 | 70,721 | -0.53(-0.60%) |
Apr 04, 2017 | 88.34 | 88.50 | 87.13 | 87.67 | 145,436 | +1.27(+1.47%) |
Apr 03, 2017 | 87.19 | 87.28 | 86.22 | 86.40 | 61,609 | +0.21(+0.24%) |
Mar 31, 2017 | 87.36 | 87.36 | 86.19 | 86.19 | 139,408 | +0.21(+0.24%) |
Mar 30, 2017 | 87.41 | 87.46 | 85.66 | 85.98 | 135,656 | +0.12(+0.14%) |
Mar 29, 2017 | 85.13 | 87.74 | 85.00 | 85.86 | 122,758 | +1.23(+1.45%) |
Mar 28, 2017 | 86.42 | 86.43 | 84.22 | 84.63 | 84,733 | +1.08(+1.29%) |
Mar 27, 2017 | 82.26 | 83.67 | 82.26 | 83.55 | 38,349 | +1.18(+1.43%) |
Mar 24, 2017 | 81.87 | 82.55 | 81.54 | 82.37 | 53,076 | +1.73(+2.15%) |
Mar 23, 2017 | 81.47 | 81.47 | 80.32 | 80.64 | 67,290 | -1.46(-1.78%) |
Mar 22, 2017 | 82.32 | 82.67 | 81.59 | 82.10 | 169,150 | +2.11(+2.64%) |
Mar 21, 2017 | 82.45 | 82.56 | 79.76 | 79.99 | 103,387 | -2.15(-2.62%) |
Mar 20, 2017 | 82.30 | 82.61 | 81.93 | 82.14 | 87,926 | +0.28(+0.34%) |
Mar 17, 2017 | 81.01 | 82.14 | 80.90 | 81.86 | 71,974 | +1.25(+1.55%) |
Mar 16, 2017 | 81.02 | 81.12 | 80.31 | 80.61 | 73,574 | +0.39(+0.49%) |
Mar 15, 2017 | 78.82 | 80.40 | 78.82 | 80.22 | 63,338 | +1.97(+2.52%) |
Mar 14, 2017 | 77.83 | 78.79 | 77.75 | 78.25 | 48,317 | +0.19(+0.24%) |
Mar 13, 2017 | 77.97 | 78.26 | 77.48 | 78.06 | 55,128 | +0.28(+0.36%) |
Mar 10, 2017 | 76.85 | 77.93 | 76.61 | 77.78 | 86,471 | +2.93(+3.91%) |
Mar 09, 2017 | 74.25 | 75.17 | 74.17 | 74.85 | 85,293 | +0.97(+1.31%) |
Mar 08, 2017 | 73.16 | 74.49 | 73.00 | 73.88 | 135,296 | +1.14(+1.57%) |
Mar 07, 2017 | 72.68 | 73.51 | 72.48 | 72.74 | 71,098 | -0.66(-0.90%) |
Mar 06, 2017 | 72.81 | 73.67 | 72.21 | 73.40 | 66,357 | +0.08(+0.11%) |
Mar 03, 2017 | 72.17 | 73.43 | 71.93 | 73.32 | 137,126 | +1.21(+1.68%) |
Mar 02, 2017 | 71.52 | 73.07 | 71.41 | 72.11 | 264,798 | +0.33(+0.46%) |
Mar 01, 2017 | 70.96 | 71.95 | 70.50 | 71.78 | 206,021 | +1.23(+1.74%) |
Feb 28, 2017 | 69.98 | 71.01 | 69.79 | 70.55 | 110,549 | -0.07(-0.10%) |
Feb 27, 2017 | 68.90 | 70.75 | 68.80 | 70.62 | 85,204 | +1.26(+1.82%) |
Feb 24, 2017 | 67.36 | 69.38 | 67.30 | 69.36 | 62,847 | -0.60(-0.86%) |
Feb 23, 2017 | 69.72 | 70.13 | 69.30 | 69.96 | 47,431 | +0.30(+0.43%) |
Feb 22, 2017 | 69.22 | 69.99 | 69.13 | 69.66 | 47,667 | -0.21(-0.30%) |
Feb 21, 2017 | 69.34 | 69.90 | 69.23 | 69.87 | 38,143 | +0.07(+0.10%) |
Feb 17, 2017 | 69.80 | 69.80 | 69.80 | 0 | +0.22(+0.32%) | |
Feb 16, 2017 | 69.76 | 69.87 | 69.04 | 69.58 | 58,909 | +0.58(+0.84%) |
Feb 15, 2017 | 67.86 | 69.04 | 67.84 | 69.00 | 44,901 | +0.92(+1.35%) |
Feb 14, 2017 | 68.11 | 68.45 | 67.26 | 68.08 | 38,762 | +0.05(+0.07%) |
Feb 13, 2017 | 68.35 | 68.73 | 67.86 | 68.03 | 53,168 | -0.81(-1.18%) |
Feb 10, 2017 | 67.62 | 68.89 | 67.49 | 68.84 | 119,285 | +0.83(+1.22%) |
Feb 09, 2017 | 67.72 | 68.30 | 67.54 | 68.01 | 47,070 | +0.98(+1.46%) |
Feb 08, 2017 | 65.92 | 67.20 | 65.86 | 67.03 | 62,607 | +0.26(+0.39%) |
Feb 07, 2017 | 66.56 | 67.53 | 66.52 | 66.77 | 50,575 | +0.07(+0.10%) |
Feb 06, 2017 | 65.80 | 67.09 | 65.78 | 66.70 | 76,548 | -1.23(-1.81%) |
Feb 03, 2017 | 67.47 | 68.02 | 67.11 | 67.93 | 96,567 | +0.05(+0.07%) |
Feb 02, 2017 | 66.17 | 67.97 | 66.11 | 67.88 | 160,943 | +0.64(+0.95%) |
Feb 01, 2017 | 66.70 | 67.40 | 66.30 | 67.24 | 87,362 | +2.14(+3.29%) |
Jan 31, 2017 | 64.01 | 65.34 | 63.69 | 65.10 | 102,236 | +0.79(+1.23%) |
Jan 30, 2017 | 65.42 | 65.46 | 63.76 | 64.31 | 86,604 | -2.74(-4.09%) |
Jan 27, 2017 | 66.17 | 67.41 | 66.07 | 67.05 | 127,262 | +1.06(+1.61%) |
Jan 26, 2017 | 66.32 | 66.65 | 65.75 | 65.99 | 55,614 | +0.54(+0.83%) |
Jan 25, 2017 | 65.51 | 65.83 | 65.25 | 65.45 | 41,763 | +0.87(+1.35%) |
Jan 24, 2017 | 65.48 | 65.52 | 64.32 | 64.58 | 53,394 | -1.12(-1.70%) |
Jan 23, 2017 | 66.76 | 66.76 | 65.64 | 65.70 | 63,767 | -0.25(-0.38%) |
Jan 20, 2017 | 66.68 | 66.89 | 65.95 | 65.95 | 86,662 | +0.01(+0.02%) |
Jan 19, 2017 | 67.47 | 67.56 | 65.60 | 65.94 | 105,710 | -2.35(-3.44%) |
Jan 18, 2017 | 67.72 | 68.71 | 67.53 | 68.29 | 67,685 | -0.16(-0.23%) |
Jan 17, 2017 | 68.79 | 68.83 | 67.92 | 68.45 | 53,136 | -0.77(-1.11%) |
Jan 13, 2017 | 69.22 | 69.22 | 69.22 | 0 | +0.72(+1.05%) | |
Jan 12, 2017 | 67.88 | 69.08 | 67.83 | 68.50 | 38,660 | +0.22(+0.32%) |
Jan 11, 2017 | 69.05 | 70.00 | 67.59 | 68.28 | 93,962 | -0.69(-1.00%) |
Jan 10, 2017 | 68.62 | 69.06 | 68.26 | 68.97 | 35,213 | +0.25(+0.36%) |
Jan 09, 2017 | 68.16 | 68.94 | 68.15 | 68.72 | 57,196 | +0.05(+0.07%) |
Jan 06, 2017 | 69.86 | 70.02 | 68.43 | 68.67 | 89,047 | +0.37(+0.54%) |
Jan 05, 2017 | 69.10 | 69.54 | 68.15 | 68.30 | 106,972 | +2.44(+3.70%) |
Jan 04, 2017 | 65.15 | 66.66 | 65.13 | 65.86 | 96,044 | +0.84(+1.29%) |
Jan 03, 2017 | 64.68 | 65.02 | 64.27 | 65.02 | 53,367 | +0.83(+1.29%) |
Dec 30, 2016 | 64.19 | 64.19 | 64.19 | 0 | -0.12(-0.19%) | |
Dec 29, 2016 | 63.89 | 64.45 | 63.74 | 64.31 | 52,362 | +0.76(+1.20%) |
Dec 28, 2016 | 64.11 | 64.18 | 63.28 | 63.55 | 38,791 | +0.36(+0.57%) |
Dec 27, 2016 | 63.16 | 63.96 | 63.05 | 63.19 | 50,207 | +0.16(+0.25%) |
Dec 23, 2016 | 63.03 | 63.03 | 63.03 | 0 | +1.82(+2.97%) | |
Dec 22, 2016 | 61.74 | 62.14 | 60.60 | 61.21 | 106,228 | -0.67(-1.08%) |
Dec 21, 2016 | 62.43 | 62.50 | 61.36 | 61.88 | 103,078 | +1.69(+2.81%) |
Dec 20, 2016 | 60.75 | 60.81 | 60.18 | 60.19 | 34,007 | +0.39(+0.65%) |
Dec 19, 2016 | 60.38 | 60.65 | 59.76 | 59.80 | 30,735 | -0.48(-0.80%) |
Dec 16, 2016 | 60.85 | 61.08 | 60.03 | 60.28 | 48,821 | -0.41(-0.68%) |
Dec 15, 2016 | 60.02 | 60.69 | 59.61 | 60.69 | 52,910 | +2.16(+3.69%) |
Dec 14, 2016 | 58.78 | 59.10 | 58.31 | 58.53 | 35,577 | -0.31(-0.53%) |
Dec 13, 2016 | 58.92 | 59.52 | 58.66 | 58.84 | 45,903 | -0.10(-0.17%) |
Dec 12, 2016 | 59.19 | 59.27 | 58.51 | 58.94 | 55,019 | -0.07(-0.12%) |
Dec 09, 2016 | 58.95 | 59.56 | 58.45 | 59.01 | 55,472 | +0.06(+0.10%) |
Dec 08, 2016 | 58.34 | 59.10 | 57.92 | 58.95 | 114,529 | +0.71(+1.22%) |
Dec 07, 2016 | 59.93 | 59.93 | 58.13 | 58.24 | 210,718 | -2.40(-3.96%) |
Dec 06, 2016 | 59.65 | 60.75 | 59.54 | 60.64 | 58,615 | -0.08(-0.13%) |
Dec 05, 2016 | 60.32 | 60.78 | 60.14 | 60.72 | 80,050 | +1.92(+3.27%) |
Dec 02, 2016 | 58.02 | 59.21 | 57.86 | 58.80 | 62,046 | +0.64(+1.10%) |