Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 97.43 | 97.43 | 97.43 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 97.04 | 97.37 | 96.23 | 97.34 | 386,958 | +0.70(+0.72%) |
Dec 27, 2017 | 96.86 | 97.26 | 96.04 | 96.65 | 395,531 | +0.16(+0.16%) |
Dec 26, 2017 | 95.68 | 96.81 | 95.41 | 96.49 | 441,629 | +0.79(+0.82%) |
Dec 22, 2017 | 95.82 | 95.90 | 94.98 | 95.71 | 382,439 | +0.09(+0.10%) |
Dec 21, 2017 | 94.87 | 95.99 | 94.31 | 95.62 | 584,067 | +0.93(+0.99%) |
Dec 20, 2017 | 94.76 | 95.33 | 94.15 | 94.68 | 599,945 | +0.58(+0.61%) |
Dec 19, 2017 | 94.47 | 94.91 | 93.89 | 94.11 | 815,817 | -0.38(-0.41%) |
Dec 18, 2017 | 93.36 | 95.19 | 93.15 | 94.49 | 1,933,928 | +2.41(+2.61%) |
Dec 15, 2017 | 93.02 | 93.04 | 91.97 | 92.09 | 1,196,600 | -0.25(-0.27%) |
Dec 14, 2017 | 92.99 | 93.81 | 92.05 | 92.33 | 1,140,286 | -0.50(-0.54%) |
Dec 13, 2017 | 92.57 | 93.48 | 92.24 | 92.84 | 1,306,403 | +0.58(+0.62%) |
Dec 12, 2017 | 92.23 | 92.86 | 91.89 | 92.26 | 399,186 | +0.22(+0.24%) |
Dec 11, 2017 | 91.71 | 92.97 | 91.51 | 92.04 | 689,776 | +0.79(+0.86%) |
Dec 08, 2017 | 91.47 | 92.10 | 90.76 | 91.25 | 645,495 | +0.38(+0.41%) |
Dec 07, 2017 | 89.73 | 91.06 | 89.07 | 90.88 | 678,174 | +1.54(+1.72%) |
Dec 06, 2017 | 89.40 | 90.54 | 88.59 | 89.34 | 1,095,405 | -0.66(-0.73%) |
Dec 05, 2017 | 88.59 | 90.90 | 88.19 | 90.00 | 791,480 | +1.12(+1.26%) |
Dec 04, 2017 | 91.19 | 91.19 | 88.83 | 88.89 | 1,201,828 | -1.23(-1.37%) |
Dec 01, 2017 | 90.06 | 90.91 | 89.21 | 90.12 | 1,537,960 | +0.56(+0.62%) |
Nov 30, 2017 | 88.15 | 89.74 | 87.86 | 89.56 | 1,191,981 | +1.68(+1.91%) |
Nov 29, 2017 | 87.33 | 87.99 | 86.18 | 87.88 | 989,276 | +0.69(+0.79%) |
Nov 28, 2017 | 86.53 | 87.39 | 85.78 | 87.19 | 1,271,356 | +1.05(+1.22%) |
Nov 27, 2017 | 86.46 | 86.46 | 85.16 | 86.14 | 793,792 | -0.37(-0.42%) |
Nov 24, 2017 | 87.20 | 87.35 | 86.07 | 86.51 | 347,648 | +0.01(+0.01%) |
Nov 22, 2017 | 86.22 | 87.59 | 86.17 | 86.50 | 888,736 | +0.35(+0.40%) |
Nov 21, 2017 | 86.78 | 87.01 | 85.82 | 86.15 | 805,208 | +0.10(+0.12%) |
Nov 20, 2017 | 85.38 | 86.82 | 85.14 | 86.05 | 1,195,066 | +0.72(+0.84%) |
Nov 17, 2017 | 84.73 | 85.93 | 84.36 | 85.33 | 972,522 | +0.75(+0.88%) |
Nov 16, 2017 | 83.19 | 85.02 | 83.17 | 84.58 | 1,092,557 | +1.92(+2.32%) |
Nov 15, 2017 | 84.24 | 84.33 | 82.06 | 82.67 | 1,474,781 | -1.97(-2.33%) |
Nov 14, 2017 | 84.89 | 85.40 | 83.40 | 84.64 | 1,217,446 | -1.09(-1.28%) |
Nov 13, 2017 | 84.24 | 86.58 | 84.24 | 85.73 | 1,127,138 | +0.88(+1.03%) |
Nov 10, 2017 | 85.17 | 86.14 | 84.34 | 84.86 | 862,665 | -0.37(-0.44%) |
Nov 09, 2017 | 85.35 | 87.73 | 84.91 | 85.23 | 1,310,777 | -0.50(-0.59%) |
Nov 08, 2017 | 83.80 | 85.85 | 83.22 | 85.73 | 1,711,484 | +2.13(+2.54%) |
Nov 07, 2017 | 79.93 | 83.69 | 79.93 | 83.61 | 1,999,138 | +5.11(+6.51%) |
Nov 06, 2017 | 78.39 | 78.67 | 77.46 | 78.50 | 1,110,733 | +0.23(+0.29%) |
Nov 03, 2017 | 78.28 | 78.54 | 77.69 | 78.27 | 1,045,980 | +0.14(+0.18%) |
Nov 02, 2017 | 78.30 | 78.71 | 77.80 | 78.13 | 570,780 | -0.28(-0.36%) |
Nov 01, 2017 | 78.39 | 79.11 | 77.83 | 78.41 | 712,608 | +0.93(+1.20%) |
Oct 31, 2017 | 78.33 | 78.40 | 77.13 | 77.48 | 830,222 | -0.66(-0.84%) |
Oct 30, 2017 | 76.93 | 79.59 | 76.93 | 78.14 | 1,097,260 | +0.97(+1.25%) |
Oct 27, 2017 | 77.43 | 77.49 | 76.30 | 77.17 | 560,918 | -0.26(-0.33%) |
Oct 26, 2017 | 77.50 | 77.67 | 76.76 | 77.43 | 820,898 | +0.31(+0.40%) |
Oct 25, 2017 | 77.79 | 77.98 | 76.16 | 77.12 | 920,363 | -0.99(-1.27%) |
Oct 24, 2017 | 76.56 | 78.73 | 76.23 | 78.11 | 1,472,490 | +2.14(+2.81%) |
Oct 23, 2017 | 76.44 | 76.62 | 75.89 | 75.98 | 658,681 | -0.51(-0.67%) |
Oct 20, 2017 | 77.01 | 77.29 | 76.39 | 76.49 | 498,179 | -0.16(-0.21%) |
Oct 19, 2017 | 75.51 | 76.73 | 75.08 | 76.65 | 513,280 | +0.82(+1.08%) |
Oct 18, 2017 | 76.33 | 76.69 | 75.40 | 75.83 | 827,874 | -0.50(-0.66%) |
Oct 17, 2017 | 77.04 | 77.66 | 76.31 | 76.33 | 516,951 | -0.54(-0.70%) |
Oct 16, 2017 | 77.56 | 77.87 | 76.65 | 76.87 | 857,044 | -0.16(-0.21%) |
Oct 13, 2017 | 77.97 | 78.35 | 76.85 | 77.04 | 849,240 | -0.06(-0.08%) |
Oct 12, 2017 | 76.73 | 77.46 | 76.31 | 77.10 | 390,282 | -0.01(-0.01%) |
Oct 11, 2017 | 76.94 | 77.17 | 76.27 | 77.11 | 321,900 | +0.19(+0.25%) |
Oct 10, 2017 | 78.07 | 78.07 | 76.83 | 76.92 | 510,401 | -0.39(-0.51%) |
Oct 09, 2017 | 77.66 | 77.72 | 77.11 | 77.31 | 427,687 | +0.17(+0.22%) |
Oct 06, 2017 | 76.65 | 77.24 | 76.13 | 77.14 | 736,811 | -0.36(-0.46%) |
Oct 05, 2017 | 76.88 | 77.57 | 76.26 | 77.49 | 937,026 | +1.04(+1.36%) |
Oct 04, 2017 | 77.89 | 77.89 | 76.35 | 76.45 | 678,108 | -1.09(-1.40%) |
Oct 03, 2017 | 77.39 | 77.69 | 76.83 | 77.54 | 700,411 | +0.18(+0.24%) |
Oct 02, 2017 | 75.68 | 77.42 | 75.68 | 77.35 | 644,584 | +1.53(+2.02%) |
Sep 29, 2017 | 76.31 | 76.64 | 75.51 | 75.82 | 647,947 | -0.42(-0.55%) |
Sep 28, 2017 | 76.32 | 76.56 | 75.60 | 76.24 | 673,771 | +0.23(+0.30%) |
Sep 27, 2017 | 74.95 | 76.01 | 1,069,344 | +1.01(+1.35%) | ||
Sep 26, 2017 | 74.83 | 75.72 | 74.49 | 75.00 | 813,997 | +1.35(+1.83%) |
Sep 25, 2017 | 73.50 | 73.95 | 72.98 | 73.65 | 1,121,558 | -0.07(-0.10%) |
Sep 22, 2017 | 73.84 | 74.49 | 73.48 | 73.72 | 528,745 | +0.05(+0.06%) |
Sep 21, 2017 | 74.01 | 74.01 | 73.31 | 73.68 | 823,704 | -0.39(-0.53%) |
Sep 20, 2017 | 74.45 | 74.57 | 73.49 | 74.07 | 1,010,310 | -0.12(-0.16%) |
Sep 19, 2017 | 74.00 | 74.37 | 73.52 | 74.19 | 609,178 | +0.48(+0.66%) |
Sep 18, 2017 | 72.99 | 73.79 | 72.68 | 73.70 | 984,682 | +1.20(+1.65%) |
Sep 15, 2017 | 72.03 | 72.81 | 71.80 | 72.51 | 535,532 | +0.28(+0.39%) |
Sep 14, 2017 | 72.33 | 72.52 | 71.74 | 72.23 | 465,116 | -0.13(-0.18%) |
Sep 13, 2017 | 72.47 | 72.68 | 71.74 | 72.35 | 910,583 | -0.12(-0.16%) |
Sep 12, 2017 | 71.07 | 72.73 | 70.77 | 72.47 | 1,244,559 | +1.80(+2.54%) |
Sep 11, 2017 | 70.68 | 71.30 | 70.26 | 70.67 | 1,583,362 | +0.79(+1.14%) |
Sep 08, 2017 | 70.07 | 70.34 | 69.63 | 69.88 | 890,833 | -0.37(-0.52%) |
Sep 07, 2017 | 71.46 | 71.47 | 70.07 | 70.25 | 1,207,650 | -1.23(-1.72%) |
Sep 06, 2017 | 70.71 | 72.21 | 70.36 | 71.48 | 1,621,364 | +1.54(+2.21%) |
Sep 05, 2017 | 71.09 | 71.33 | 69.28 | 69.94 | 1,194,086 | -0.97(-1.36%) |
Sep 01, 2017 | 70.61 | 71.23 | 70.10 | 70.90 | 592,565 | +0.72(+1.03%) |
Aug 31, 2017 | 70.19 | 70.55 | 69.67 | 70.18 | 1,043,739 | +0.50(+0.72%) |
Aug 30, 2017 | 68.02 | 69.76 | 67.83 | 69.68 | 1,436,909 | +1.60(+2.35%) |
Aug 29, 2017 | 67.40 | 68.47 | 67.05 | 68.08 | 1,232,614 | -0.02(-0.03%) |
Aug 28, 2017 | 67.26 | 68.41 | 67.26 | 68.10 | 1,405,468 | +1.43(+2.14%) |
Aug 25, 2017 | 66.85 | 67.68 | 66.60 | 66.67 | 1,088,363 | +0.52(+0.78%) |
Aug 24, 2017 | 65.89 | 66.33 | 65.40 | 66.15 | 826,607 | +0.27(+0.41%) |
Aug 23, 2017 | 64.67 | 66.02 | 64.67 | 65.88 | 577,636 | +0.69(+1.06%) |
Aug 22, 2017 | 64.77 | 65.31 | 64.46 | 65.19 | 829,556 | +0.74(+1.14%) |
Aug 21, 2017 | 64.00 | 64.51 | 63.93 | 64.45 | 489,272 | +0.50(+0.78%) |
Aug 18, 2017 | 63.43 | 64.16 | 62.72 | 63.95 | 711,211 | +0.53(+0.83%) |
Aug 17, 2017 | 64.25 | 64.91 | 63.38 | 63.42 | 893,550 | -1.21(-1.87%) |
Aug 16, 2017 | 64.23 | 64.82 | 63.97 | 64.63 | 581,570 | +0.76(+1.20%) |
Aug 15, 2017 | 63.59 | 64.13 | 63.52 | 63.87 | 547,025 | +0.29(+0.46%) |
Aug 14, 2017 | 63.59 | 63.87 | 63.32 | 63.58 | 859,976 | +0.48(+0.76%) |
Aug 11, 2017 | 62.62 | 63.81 | 62.49 | 63.10 | 1,106,977 | +0.16(+0.26%) |
Aug 10, 2017 | 63.35 | 64.35 | 62.88 | 62.93 | 1,243,191 | -0.98(-1.54%) |
Aug 09, 2017 | 63.18 | 64.06 | 62.42 | 63.92 | 1,074,457 | +0.61(+0.96%) |
Aug 08, 2017 | 63.89 | 64.46 | 63.02 | 63.31 | 575,182 | -0.76(-1.19%) |
Aug 07, 2017 | 63.90 | 64.15 | 63.50 | 64.07 | 670,399 | +0.40(+0.63%) |
Aug 04, 2017 | 64.34 | 63.41 | 63.67 | 906,471 | +0.49(+0.78%) | |
Aug 03, 2017 | 64.74 | 65.52 | 62.96 | 63.18 | 2,314,854 | -1.73(-2.66%) |
Aug 02, 2017 | 64.10 | 65.11 | 63.22 | 64.91 | 2,225,630 | +0.84(+1.31%) |
Aug 01, 2017 | 64.21 | 64.34 | 63.48 | 64.07 | 646,264 | +0.05(+0.07%) |
Jul 31, 2017 | 64.74 | 64.91 | 63.84 | 64.03 | 572,867 | -0.58(-0.90%) |
Jul 28, 2017 | 63.72 | 64.66 | 63.71 | 64.61 | 675,035 | +0.82(+1.28%) |
Jul 27, 2017 | 64.32 | 64.65 | 63.28 | 63.79 | 1,160,482 | -0.35(-0.54%) |
Jul 26, 2017 | 64.96 | 64.96 | 63.98 | 64.13 | 413,087 | -0.47(-0.73%) |
Jul 25, 2017 | 64.92 | 65.01 | 63.88 | 64.61 | 866,912 | +0.62(+0.97%) |
Jul 24, 2017 | 63.76 | 64.30 | 63.61 | 63.99 | 919,740 | +0.35(+0.54%) |
Jul 21, 2017 | 63.64 | 63.81 | 63.37 | 63.64 | 559,298 | -0.08(-0.13%) |
Jul 20, 2017 | 64.10 | 64.37 | 63.35 | 63.72 | 1,155,060 | -0.43(-0.67%) |
Jul 19, 2017 | 63.20 | 64.33 | 63.04 | 64.15 | 988,558 | +1.02(+1.61%) |
Jul 18, 2017 | 64.08 | 64.13 | 63.09 | 63.13 | 586,327 | -0.94(-1.46%) |
Jul 17, 2017 | 63.96 | 64.44 | 63.79 | 64.07 | 377,290 | +0.15(+0.24%) |
Jul 14, 2017 | 63.80 | 64.23 | 63.42 | 63.92 | 394,474 | +0.41(+0.64%) |
Jul 13, 2017 | 63.47 | 63.77 | 62.81 | 63.51 | 734,343 | +0.45(+0.71%) |
Jul 12, 2017 | 62.85 | 63.98 | 62.57 | 63.06 | 703,121 | +0.96(+1.55%) |
Jul 11, 2017 | 61.49 | 62.50 | 61.13 | 62.10 | 933,980 | +0.63(+1.02%) |
Jul 10, 2017 | 60.47 | 61.71 | 60.41 | 61.47 | 957,706 | +0.75(+1.23%) |
Jul 07, 2017 | 60.05 | 60.85 | 59.52 | 60.72 | 758,522 | +0.80(+1.34%) |
Jul 06, 2017 | 60.12 | 61.10 | 59.68 | 59.92 | 735,594 | -0.14(-0.23%) |
Jul 05, 2017 | 61.01 | 61.35 | 59.61 | 60.06 | 928,397 | -0.86(-1.42%) |
Jul 03, 2017 | 60.59 | 61.50 | 60.59 | 60.92 | 344,489 | +0.67(+1.12%) |
Jun 30, 2017 | 59.93 | 60.79 | 59.54 | 60.25 | 799,018 | +1.01(+1.71%) |
Jun 29, 2017 | 59.80 | 60.42 | 58.87 | 59.24 | 1,727,665 | -0.15(-0.25%) |
Jun 28, 2017 | 58.06 | 59.55 | 57.88 | 59.38 | 823,339 | +1.91(+3.32%) |
Jun 27, 2017 | 57.42 | 58.11 | 56.93 | 57.47 | 815,554 | +0.53(+0.93%) |
Jun 26, 2017 | 57.26 | 57.26 | 55.97 | 56.95 | 1,003,747 | +0.22(+0.39%) |
Jun 23, 2017 | 57.26 | 57.60 | 56.67 | 56.73 | 1,673,208 | -0.78(-1.36%) |
Jun 22, 2017 | 57.30 | 58.19 | 57.13 | 57.51 | 772,112 | +0.42(+0.73%) |
Jun 21, 2017 | 57.67 | 58.47 | 56.88 | 57.09 | 768,121 | -0.92(-1.58%) |
Jun 20, 2017 | 57.96 | 58.50 | 57.15 | 58.01 | 592,876 | -0.73(-1.24%) |
Jun 19, 2017 | 57.98 | 58.77 | 57.74 | 58.74 | 982,068 | +0.82(+1.41%) |
Jun 16, 2017 | 57.16 | 57.92 | 56.99 | 57.92 | 892,090 | +1.04(+1.82%) |
Jun 15, 2017 | 57.46 | 57.68 | 56.58 | 56.88 | 832,191 | -0.98(-1.70%) |
Jun 14, 2017 | 60.14 | 60.19 | 57.62 | 57.86 | 1,183,821 | -2.17(-3.61%) |
Jun 13, 2017 | 59.29 | 60.15 | 59.03 | 60.03 | 524,303 | +0.85(+1.43%) |
Jun 12, 2017 | 59.88 | 60.20 | 58.88 | 59.18 | 881,163 | -0.59(-0.99%) |
Jun 09, 2017 | 57.87 | 60.35 | 57.87 | 59.78 | 1,232,583 | +1.95(+3.37%) |
Jun 08, 2017 | 56.39 | 58.29 | 56.29 | 57.83 | 870,796 | +1.31(+2.32%) |
Jun 07, 2017 | 56.78 | 57.62 | 56.20 | 56.52 | 1,098,014 | -0.29(-0.51%) |
Jun 06, 2017 | 56.80 | 57.40 | 56.11 | 56.81 | 715,284 | -0.43(-0.75%) |
Jun 05, 2017 | 57.00 | 57.78 | 56.56 | 57.24 | 983,052 | -0.03(-0.05%) |
Jun 02, 2017 | 57.00 | 57.76 | 56.41 | 57.26 | 803,188 | +0.46(+0.80%) |
Jun 01, 2017 | 55.99 | 57.09 | 55.72 | 56.81 | 605,962 | +0.88(+1.58%) |
May 31, 2017 | 56.24 | 56.24 | 54.81 | 55.93 | 844,960 | -0.42(-0.74%) |
May 30, 2017 | 56.58 | 56.85 | 55.85 | 56.34 | 1,409,042 | -0.56(-0.99%) |
May 26, 2017 | 56.50 | 57.31 | 56.40 | 56.91 | 394,638 | +0.19(+0.34%) |
May 25, 2017 | 57.12 | 57.96 | 56.44 | 56.72 | 496,597 | -0.29(-0.51%) |
May 24, 2017 | 57.32 | 57.82 | 56.57 | 57.01 | 693,543 | -0.19(-0.33%) |
May 23, 2017 | 57.60 | 58.46 | 57.06 | 57.20 | 1,172,773 | -0.17(-0.30%) |
May 22, 2017 | 57.93 | 57.95 | 56.80 | 57.37 | 922,909 | +0.33(+0.57%) |
May 19, 2017 | 56.07 | 58.06 | 55.93 | 57.05 | 1,187,734 | +1.22(+2.19%) |
May 18, 2017 | 54.82 | 56.09 | 54.05 | 55.82 | 758,195 | +0.44(+0.79%) |
May 17, 2017 | 56.77 | 57.04 | 54.90 | 55.38 | 901,389 | -2.41(-4.18%) |
May 16, 2017 | 57.56 | 58.09 | 56.98 | 57.80 | 1,010,364 | +0.24(+0.43%) |
May 15, 2017 | 57.15 | 58.57 | 56.30 | 57.55 | 939,589 | +1.56(+2.79%) |
May 12, 2017 | 55.52 | 56.43 | 55.49 | 55.99 | 974,687 | +0.80(+1.45%) |
May 11, 2017 | 56.00 | 56.28 | 54.67 | 55.19 | 799,196 | -0.72(-1.28%) |
May 10, 2017 | 54.99 | 55.97 | 54.80 | 55.91 | 942,680 | +1.16(+2.12%) |
May 09, 2017 | 54.55 | 55.15 | 54.21 | 54.75 | 946,096 | +0.24(+0.43%) |
May 08, 2017 | 55.91 | 56.13 | 54.21 | 54.51 | 1,620,868 | -1.85(-3.28%) |
May 05, 2017 | 55.13 | 56.68 | 55.00 | 56.36 | 936,939 | +1.42(+2.59%) |
May 04, 2017 | 56.31 | 56.65 | 54.79 | 54.94 | 1,350,145 | -1.87(-3.29%) |
May 03, 2017 | 58.16 | 58.41 | 56.44 | 56.81 | 1,470,033 | -1.55(-2.66%) |
May 02, 2017 | 59.29 | 61.53 | 57.29 | 58.36 | 2,905,052 | +1.93(+3.42%) |
May 01, 2017 | 56.72 | 56.73 | 55.22 | 56.43 | 1,305,552 | -0.05(-0.08%) |
Apr 28, 2017 | 57.62 | 57.63 | 56.13 | 56.47 | 1,347,166 | -1.06(-1.84%) |
Apr 27, 2017 | 58.41 | 58.51 | 57.22 | 57.53 | 1,286,778 | -1.03(-1.77%) |
Apr 26, 2017 | 59.02 | 59.40 | 58.49 | 58.57 | 949,287 | -0.72(-1.21%) |
Apr 25, 2017 | 59.17 | 59.41 | 58.79 | 59.29 | 597,488 | +0.53(+0.90%) |
Apr 24, 2017 | 59.26 | 59.47 | 58.51 | 58.76 | 860,890 | +0.43(+0.73%) |
Apr 21, 2017 | 58.70 | 59.02 | 57.82 | 58.33 | 841,138 | -0.48(-0.82%) |
Apr 20, 2017 | 58.71 | 59.49 | 58.29 | 58.81 | 976,071 | +0.84(+1.46%) |
Apr 19, 2017 | 57.13 | 58.32 | 57.07 | 57.97 | 2,005,031 | +1.43(+2.54%) |
Apr 18, 2017 | 56.68 | 57.40 | 56.00 | 56.54 | 1,434,136 | -0.49(-0.86%) |
Apr 17, 2017 | 57.08 | 57.51 | 56.67 | 57.03 | 908,640 | +0.14(+0.24%) |
Apr 13, 2017 | 58.89 | 59.16 | 56.80 | 56.89 | 1,334,625 | -2.21(-3.75%) |
Apr 12, 2017 | 60.86 | 60.94 | 58.90 | 59.10 | 1,340,190 | -1.99(-3.25%) |
Apr 11, 2017 | 61.12 | 61.34 | 60.24 | 61.09 | 843,872 | +0.04(+0.06%) |
Apr 10, 2017 | 61.09 | 61.56 | 60.40 | 61.05 | 627,561 | +0.10(+0.16%) |
Apr 07, 2017 | 60.13 | 61.19 | 59.73 | 60.95 | 1,174,363 | +0.57(+0.95%) |
Apr 06, 2017 | 59.33 | 60.54 | 59.11 | 60.38 | 711,012 | +1.12(+1.90%) |
Apr 05, 2017 | 60.49 | 61.24 | 59.20 | 59.26 | 1,011,421 | -0.72(-1.19%) |
Apr 04, 2017 | 59.55 | 60.02 | 59.36 | 59.98 | 357,274 | +0.52(+0.87%) |
Apr 03, 2017 | 60.10 | 60.31 | 58.74 | 59.46 | 489,170 | -0.46(-0.77%) |
Mar 31, 2017 | 59.36 | 60.27 | 59.36 | 59.92 | 503,968 | +0.36(+0.61%) |
Mar 30, 2017 | 59.62 | 60.18 | 59.46 | 59.56 | 590,043 | +0.05(+0.08%) |
Mar 29, 2017 | 59.24 | 60.35 | 59.24 | 59.51 | 598,188 | +0.14(+0.23%) |
Mar 28, 2017 | 58.29 | 60.05 | 58.29 | 59.38 | 745,900 | +1.10(+1.88%) |
Mar 27, 2017 | 57.73 | 58.54 | 56.92 | 58.28 | 881,781 | -0.36(-0.62%) |
Mar 24, 2017 | 59.31 | 59.49 | 58.30 | 58.64 | 738,473 | -0.54(-0.92%) |
Mar 23, 2017 | 58.67 | 59.71 | 58.13 | 59.19 | 648,643 | +0.40(+0.68%) |
Mar 22, 2017 | 58.68 | 59.13 | 58.17 | 58.79 | 756,673 | -0.09(-0.15%) |
Mar 21, 2017 | 60.74 | 61.22 | 58.80 | 58.88 | 938,356 | -1.80(-2.96%) |
Mar 20, 2017 | 60.77 | 60.88 | 59.69 | 60.67 | 602,004 | -0.30(-0.49%) |
Mar 17, 2017 | 61.20 | 61.76 | 60.76 | 60.97 | 870,250 | +0.06(+0.10%) |
Mar 16, 2017 | 61.05 | 61.13 | 60.41 | 60.91 | 948,404 | +0.24(+0.40%) |
Mar 15, 2017 | 58.86 | 60.73 | 58.86 | 60.66 | 1,042,312 | +2.19(+3.74%) |
Mar 14, 2017 | 58.68 | 58.74 | 57.70 | 58.48 | 596,836 | -0.92(-1.54%) |
Mar 13, 2017 | 58.66 | 59.48 | 58.52 | 59.39 | 751,795 | +1.01(+1.72%) |
Mar 10, 2017 | 58.80 | 58.92 | 57.83 | 58.39 | 1,046,884 | +0.18(+0.31%) |
Mar 09, 2017 | 58.29 | 58.82 | 57.40 | 58.21 | 1,078,093 | -0.26(-0.45%) |
Mar 08, 2017 | 59.46 | 59.62 | 58.45 | 58.47 | 1,061,177 | -1.27(-2.13%) |
Mar 07, 2017 | 59.36 | 60.13 | 58.93 | 59.74 | 1,100,691 | +0.33(+0.55%) |
Mar 06, 2017 | 59.06 | 59.78 | 59.06 | 59.41 | 1,216,401 | -0.24(-0.41%) |
Mar 03, 2017 | 59.80 | 59.96 | 59.14 | 59.66 | 779,808 | +0.34(+0.58%) |
Mar 02, 2017 | 59.67 | 60.20 | 59.28 | 59.31 | 1,148,461 | -0.73(-1.21%) |
Mar 01, 2017 | 58.22 | 60.41 | 58.16 | 60.04 | 930,655 | +2.49(+4.34%) |
Feb 28, 2017 | 57.68 | 58.19 | 57.14 | 57.54 | 746,617 | -0.37(-0.64%) |
Feb 27, 2017 | 57.47 | 58.29 | 57.27 | 57.92 | 712,785 | +0.21(+0.36%) |
Feb 24, 2017 | 56.69 | 58.27 | 56.42 | 57.71 | 1,179,525 | +0.36(+0.63%) |
Feb 23, 2017 | 59.61 | 59.61 | 57.22 | 57.34 | 1,245,359 | -1.04(-1.78%) |
Feb 22, 2017 | 59.18 | 59.81 | 58.28 | 58.38 | 1,018,194 | -1.12(-1.88%) |
Feb 21, 2017 | 56.44 | 60.45 | 55.22 | 59.51 | 3,051,755 | +3.74(+6.70%) |
Feb 17, 2017 | 55.77 | 55.77 | 55.77 | 0 | -0.90(-1.58%) | |
Feb 16, 2017 | 58.13 | 58.55 | 56.60 | 56.67 | 1,570,796 | -1.35(-2.32%) |
Feb 15, 2017 | 58.14 | 58.40 | 57.52 | 58.01 | 974,044 | -0.08(-0.14%) |
Feb 14, 2017 | 58.14 | 58.45 | 57.73 | 58.09 | 589,087 | -0.18(-0.31%) |
Feb 13, 2017 | 57.74 | 58.60 | 57.74 | 58.28 | 533,190 | +0.77(+1.34%) |
Feb 10, 2017 | 57.59 | 58.11 | 57.22 | 57.51 | 833,392 | +0.32(+0.55%) |
Feb 09, 2017 | 56.58 | 57.33 | 56.36 | 57.19 | 739,081 | +1.12(+2.00%) |
Feb 08, 2017 | 55.93 | 56.14 | 55.36 | 56.07 | 668,695 | +0.17(+0.31%) |
Feb 07, 2017 | 56.79 | 57.88 | 55.82 | 55.90 | 1,003,856 | -1.50(-2.62%) |
Feb 06, 2017 | 57.40 | 57.46 | 57.07 | 57.40 | 705,467 | -0.10(-0.17%) |
Feb 03, 2017 | 57.44 | 58.04 | 57.21 | 57.50 | 827,739 | +0.21(+0.36%) |
Feb 02, 2017 | 57.79 | 58.02 | 56.91 | 57.29 | 654,513 | -0.66(-1.14%) |
Feb 01, 2017 | 55.85 | 58.05 | 55.85 | 57.95 | 1,485,579 | +1.95(+3.49%) |
Jan 31, 2017 | 56.37 | 56.37 | 55.37 | 56.00 | 921,235 | -0.27(-0.48%) |
Jan 30, 2017 | 56.63 | 56.69 | 55.48 | 56.27 | 943,641 | -1.04(-1.81%) |
Jan 27, 2017 | 57.74 | 58.07 | 57.29 | 57.31 | 409,638 | -0.61(-1.05%) |
Jan 26, 2017 | 58.12 | 58.80 | 57.71 | 57.91 | 716,213 | -0.27(-0.47%) |
Jan 25, 2017 | 57.77 | 58.23 | 57.35 | 58.19 | 812,521 | +0.22(+0.37%) |
Jan 24, 2017 | 55.72 | 58.59 | 55.72 | 57.97 | 1,890,564 | +2.77(+5.01%) |
Jan 23, 2017 | 54.84 | 55.27 | 54.62 | 55.20 | 681,398 | +0.00(+0.00%) |
Jan 20, 2017 | 55.07 | 56.39 | 54.58 | 55.20 | 1,637,460 | +1.66(+3.11%) |
Jan 19, 2017 | 53.78 | 54.18 | 53.34 | 53.54 | 443,154 | -0.03(-0.05%) |
Jan 18, 2017 | 54.16 | 54.43 | 53.34 | 53.56 | 808,545 | -0.50(-0.92%) |
Jan 17, 2017 | 54.59 | 54.78 | 53.87 | 54.06 | 553,826 | -0.43(-0.78%) |
Jan 13, 2017 | 54.49 | 54.49 | 54.49 | 0 | +0.18(+0.33%) | |
Jan 12, 2017 | 54.29 | 54.42 | 53.50 | 54.30 | 1,458,174 | +0.71(+1.32%) |
Jan 11, 2017 | 52.71 | 53.76 | 52.31 | 53.60 | 1,301,492 | +1.10(+2.10%) |
Jan 10, 2017 | 52.79 | 53.08 | 52.22 | 52.50 | 622,229 | -0.16(-0.31%) |
Jan 09, 2017 | 53.00 | 53.75 | 52.66 | 52.66 | 631,411 | -0.98(-1.82%) |
Jan 06, 2017 | 53.90 | 53.93 | 53.03 | 53.64 | 857,626 | -0.14(-0.25%) |
Jan 05, 2017 | 52.79 | 54.59 | 52.79 | 53.77 | 1,269,855 | +0.80(+1.52%) |
Jan 04, 2017 | 51.91 | 53.15 | 51.62 | 52.97 | 1,007,060 | +1.15(+2.22%) |