Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 69.75 | 69.75 | 69.75 | 0 | +0.56(+0.81%) | |
Dec 28, 2017 | 68.93 | 69.42 | 68.88 | 69.19 | 1,092,873 | +0.19(+0.27%) |
Dec 27, 2017 | 69.04 | 69.18 | 68.54 | 69.00 | 961,547 | +0.21(+0.31%) |
Dec 26, 2017 | 68.75 | 69.21 | 68.49 | 68.79 | 1,008,232 | +0.21(+0.31%) |
Dec 22, 2017 | 68.27 | 68.79 | 67.97 | 68.58 | 957,145 | +0.63(+0.93%) |
Dec 21, 2017 | 68.00 | 68.26 | 67.66 | 67.95 | 1,527,955 | +0.09(+0.13%) |
Dec 20, 2017 | 69.58 | 69.92 | 67.84 | 67.86 | 1,643,047 | -1.80(-2.59%) |
Dec 19, 2017 | 71.05 | 71.21 | 69.63 | 69.66 | 3,203,563 | -1.49(-2.09%) |
Dec 18, 2017 | 71.05 | 71.69 | 70.66 | 71.15 | 1,741,581 | +0.38(+0.54%) |
Dec 15, 2017 | 71.00 | 71.40 | 70.61 | 70.76 | 2,778,851 | +0.07(+0.10%) |
Dec 14, 2017 | 70.75 | 70.99 | 70.50 | 70.70 | 942,502 | +0.16(+0.22%) |
Dec 13, 2017 | 70.73 | 71.05 | 70.54 | 70.54 | 969,669 | -0.08(-0.12%) |
Dec 12, 2017 | 70.62 | 71.03 | 70.43 | 70.62 | 994,963 | +0.29(+0.41%) |
Dec 11, 2017 | 70.36 | 70.84 | 70.24 | 70.33 | 1,770,123 | +0.00(+0.00%) |
Dec 08, 2017 | 70.15 | 70.62 | 69.59 | 70.33 | 1,532,516 | +0.53(+0.77%) |
Dec 07, 2017 | 70.31 | 70.31 | 69.71 | 69.80 | 1,302,719 | -0.39(-0.56%) |
Dec 06, 2017 | 70.63 | 69.80 | 70.19 | 1,388,232 | -0.15(-0.21%) | |
Dec 05, 2017 | 72.69 | 72.69 | 70.19 | 70.34 | 1,453,019 | -0.92(-1.29%) |
Dec 04, 2017 | 70.53 | 71.37 | 70.53 | 71.26 | 1,348,807 | +1.32(+1.88%) |
Dec 01, 2017 | 70.35 | 70.70 | 69.64 | 69.94 | 1,564,123 | -0.14(-0.20%) |
Nov 30, 2017 | 70.27 | 70.43 | 69.86 | 70.08 | 1,926,649 | +0.00(+0.00%) |
Nov 29, 2017 | 69.24 | 70.35 | 68.80 | 70.08 | 1,207,082 | +0.93(+1.34%) |
Nov 28, 2017 | 69.33 | 69.34 | 68.29 | 69.15 | 1,968,141 | -0.23(-0.33%) |
Nov 27, 2017 | 69.34 | 69.67 | 68.85 | 69.38 | 862,179 | +0.16(+0.23%) |
Nov 24, 2017 | 69.38 | 69.46 | 68.93 | 69.22 | 306,733 | +0.16(+0.23%) |
Nov 22, 2017 | 69.07 | 69.44 | 68.58 | 69.06 | 1,150,120 | -0.21(-0.31%) |
Nov 21, 2017 | 68.91 | 69.31 | 68.61 | 69.28 | 1,322,360 | +0.37(+0.54%) |
Nov 20, 2017 | 69.13 | 69.43 | 68.65 | 68.91 | 1,122,425 | -0.24(-0.35%) |
Nov 17, 2017 | 68.81 | 69.58 | 68.81 | 69.15 | 1,189,345 | +0.04(+0.06%) |
Nov 16, 2017 | 68.72 | 69.71 | 68.72 | 69.11 | 1,198,140 | +0.45(+0.65%) |
Nov 15, 2017 | 68.38 | 69.06 | 67.77 | 68.66 | 979,780 | +0.08(+0.12%) |
Nov 14, 2017 | 68.37 | 69.79 | 67.97 | 68.58 | 1,471,280 | -0.01(-0.02%) |
Nov 13, 2017 | 68.72 | 69.12 | 68.34 | 68.59 | 1,363,412 | +0.12(+0.17%) |
Nov 10, 2017 | 67.25 | 68.83 | 67.21 | 68.48 | 1,158,467 | +0.78(+1.15%) |
Nov 09, 2017 | 66.46 | 67.86 | 66.09 | 67.69 | 1,263,790 | +1.17(+1.76%) |
Nov 08, 2017 | 66.10 | 66.81 | 65.92 | 66.52 | 2,056,643 | +0.40(+0.60%) |
Nov 07, 2017 | 65.55 | 66.38 | 65.51 | 66.12 | 1,530,311 | +0.80(+1.22%) |
Nov 06, 2017 | 64.74 | 65.53 | 64.71 | 65.33 | 1,156,368 | +0.79(+1.22%) |
Nov 03, 2017 | 64.99 | 65.18 | 64.40 | 64.54 | 1,114,520 | -0.71(-1.09%) |
Nov 02, 2017 | 65.14 | 65.79 | 64.85 | 65.25 | 1,033,937 | +0.00(+0.00%) |
Nov 01, 2017 | 65.58 | 65.90 | 65.16 | 65.25 | 987,151 | -0.34(-0.51%) |
Oct 31, 2017 | 64.88 | 65.69 | 64.42 | 65.59 | 1,528,847 | +0.79(+1.22%) |
Oct 30, 2017 | 65.18 | 65.68 | 64.38 | 64.80 | 1,731,887 | -0.64(-0.98%) |
Oct 27, 2017 | 65.84 | 66.38 | 65.16 | 65.45 | 1,148,333 | -0.28(-0.43%) |
Oct 26, 2017 | 66.09 | 66.32 | 65.37 | 65.73 | 1,372,505 | +0.05(+0.08%) |
Oct 25, 2017 | 66.02 | 66.34 | 65.09 | 65.67 | 2,037,748 | -0.27(-0.42%) |
Oct 24, 2017 | 66.93 | 67.25 | 65.90 | 65.95 | 1,949,322 | -1.18(-1.76%) |
Oct 23, 2017 | 66.91 | 67.36 | 66.69 | 67.12 | 880,393 | +0.36(+0.53%) |
Oct 20, 2017 | 67.97 | 67.99 | 66.65 | 66.77 | 1,438,868 | -0.86(-1.28%) |
Oct 19, 2017 | 67.97 | 68.24 | 66.25 | 67.63 | 4,032,778 | -1.97(-2.84%) |
Oct 18, 2017 | 69.98 | 70.40 | 69.54 | 69.61 | 1,286,385 | -0.32(-0.46%) |
Oct 17, 2017 | 70.48 | 70.80 | 69.88 | 69.93 | 1,346,725 | -0.59(-0.84%) |
Oct 16, 2017 | 70.89 | 71.34 | 70.47 | 70.52 | 1,702,106 | -0.42(-0.60%) |
Oct 13, 2017 | 72.28 | 72.28 | 70.93 | 70.94 | 1,813,713 | -0.92(-1.28%) |
Oct 12, 2017 | 71.79 | 72.13 | 71.59 | 71.86 | 698,410 | -0.05(-0.07%) |
Oct 11, 2017 | 71.73 | 72.35 | 71.72 | 71.91 | 992,197 | +0.28(+0.39%) |
Oct 10, 2017 | 71.72 | 72.52 | 71.03 | 71.63 | 1,480,751 | +0.10(+0.13%) |
Oct 09, 2017 | 71.29 | 71.76 | 71.22 | 71.53 | 1,050,439 | -0.45(-0.63%) |
Oct 06, 2017 | 71.33 | 72.06 | 70.92 | 71.98 | 1,257,369 | +0.44(+0.61%) |
Oct 05, 2017 | 71.62 | 72.37 | 71.46 | 71.55 | 1,571,394 | -0.01(-0.02%) |
Oct 04, 2017 | 70.62 | 71.60 | 70.54 | 71.56 | 1,002,680 | +0.80(+1.13%) |
Oct 03, 2017 | 70.02 | 71.03 | 70.02 | 70.76 | 1,175,738 | +0.74(+1.06%) |
Oct 02, 2017 | 69.45 | 70.31 | 69.45 | 70.02 | 1,341,416 | +0.56(+0.81%) |
Sep 29, 2017 | 68.33 | 69.49 | 68.26 | 69.46 | 1,253,848 | +0.92(+1.34%) |
Sep 28, 2017 | 68.79 | 69.51 | 68.33 | 68.54 | 1,174,840 | -0.33(-0.48%) |
Sep 27, 2017 | 69.87 | 70.17 | 68.86 | 68.87 | 1,459,925 | -1.23(-1.76%) |
Sep 26, 2017 | 69.17 | 70.34 | 69.10 | 70.10 | 1,674,489 | +0.93(+1.34%) |
Sep 25, 2017 | 68.28 | 69.46 | 68.28 | 69.18 | 1,019,236 | +0.70(+1.02%) |
Sep 22, 2017 | 68.84 | 69.81 | 68.38 | 68.48 | 1,172,911 | -0.31(-0.45%) |
Sep 21, 2017 | 66.69 | 69.29 | 66.50 | 68.79 | 2,142,212 | +2.32(+3.49%) |
Sep 20, 2017 | 65.62 | 66.51 | 65.55 | 66.47 | 1,161,795 | +0.94(+1.43%) |
Sep 19, 2017 | 66.70 | 66.81 | 65.47 | 65.53 | 1,707,491 | -1.25(-1.87%) |
Sep 18, 2017 | 67.12 | 67.14 | 66.23 | 66.79 | 1,192,480 | -0.18(-0.26%) |
Sep 15, 2017 | 66.70 | 66.97 | 65.79 | 66.96 | 3,210,736 | +0.41(+0.61%) |
Sep 14, 2017 | 65.57 | 66.87 | 65.47 | 66.55 | 2,560,541 | +1.17(+1.79%) |
Sep 13, 2017 | 65.24 | 65.51 | 65.00 | 65.38 | 999,340 | -0.03(-0.05%) |
Sep 12, 2017 | 65.72 | 66.17 | 65.25 | 65.42 | 1,022,692 | -0.29(-0.45%) |
Sep 11, 2017 | 65.28 | 65.81 | 65.19 | 65.71 | 891,068 | +0.78(+1.20%) |
Sep 08, 2017 | 65.39 | 65.62 | 64.86 | 64.93 | 1,227,041 | -0.61(-0.92%) |
Sep 07, 2017 | 65.62 | 65.91 | 64.96 | 65.53 | 854,020 | -0.14(-0.21%) |
Sep 06, 2017 | 65.34 | 66.02 | 65.12 | 65.67 | 1,071,681 | +0.55(+0.85%) |
Sep 05, 2017 | 65.79 | 66.09 | 64.57 | 65.12 | 1,569,419 | -0.94(-1.42%) |
Sep 01, 2017 | 65.66 | 66.42 | 65.36 | 66.06 | 593,162 | +0.50(+0.76%) |
Aug 31, 2017 | 66.25 | 66.45 | 65.36 | 65.56 | 1,812,296 | -0.46(-0.69%) |
Aug 30, 2017 | 65.32 | 66.13 | 64.92 | 66.02 | 642,358 | +0.61(+0.93%) |
Aug 29, 2017 | 65.70 | 65.89 | 65.21 | 65.41 | 496,280 | -0.46(-0.69%) |
Aug 28, 2017 | 66.83 | 67.21 | 65.57 | 65.87 | 769,843 | -0.69(-1.04%) |
Aug 25, 2017 | 66.30 | 66.91 | 65.74 | 66.56 | 501,997 | +0.51(+0.77%) |
Aug 24, 2017 | 66.73 | 66.91 | 65.99 | 66.05 | 1,160,461 | -0.70(-1.05%) |
Aug 23, 2017 | 65.91 | 67.19 | 65.70 | 66.75 | 1,151,960 | +0.78(+1.19%) |
Aug 22, 2017 | 66.34 | 66.46 | 65.44 | 65.97 | 770,515 | -0.33(-0.50%) |
Aug 21, 2017 | 65.63 | 66.64 | 65.41 | 66.30 | 746,657 | +0.68(+1.04%) |
Aug 18, 2017 | 66.32 | 66.64 | 65.41 | 65.62 | 882,174 | -0.81(-1.22%) |
Aug 17, 2017 | 67.11 | 67.55 | 66.43 | 66.43 | 929,790 | -1.05(-1.55%) |
Aug 16, 2017 | 67.56 | 68.08 | 67.32 | 67.48 | 1,148,182 | -0.18(-0.27%) |
Aug 15, 2017 | 68.26 | 68.26 | 67.07 | 67.66 | 725,471 | -0.61(-0.90%) |
Aug 14, 2017 | 67.75 | 68.63 | 67.38 | 68.27 | 1,038,278 | +0.93(+1.38%) |
Aug 11, 2017 | 67.87 | 68.18 | 66.44 | 67.34 | 1,384,614 | -0.70(-1.03%) |
Aug 10, 2017 | 68.85 | 69.19 | 68.02 | 68.04 | 1,213,825 | -1.14(-1.64%) |
Aug 09, 2017 | 69.32 | 69.47 | 68.91 | 69.18 | 821,477 | -0.10(-0.15%) |
Aug 08, 2017 | 69.49 | 69.74 | 69.17 | 69.28 | 662,169 | -0.30(-0.43%) |
Aug 07, 2017 | 69.78 | 69.87 | 69.48 | 69.58 | 656,671 | -0.20(-0.29%) |
Aug 04, 2017 | 70.21 | 69.52 | 69.78 | 596,592 | +0.22(+0.31%) | |
Aug 03, 2017 | 69.85 | 70.06 | 69.54 | 69.57 | 2,127,226 | -0.39(-0.55%) |
Aug 02, 2017 | 70.53 | 71.04 | 69.64 | 69.95 | 658,428 | -0.83(-1.17%) |
Aug 01, 2017 | 70.42 | 71.62 | 70.18 | 70.78 | 1,447,480 | +0.54(+0.77%) |
Jul 31, 2017 | 70.50 | 70.50 | 69.74 | 70.25 | 894,402 | +0.01(+0.02%) |
Jul 28, 2017 | 70.00 | 70.89 | 69.98 | 70.23 | 854,045 | +0.30(+0.43%) |
Jul 27, 2017 | 69.23 | 70.10 | 69.19 | 69.93 | 914,130 | +0.66(+0.95%) |
Jul 26, 2017 | 69.28 | 69.72 | 69.18 | 69.27 | 1,001,271 | -0.12(-0.18%) |
Jul 25, 2017 | 69.59 | 69.61 | 69.19 | 69.40 | 950,170 | +0.01(+0.02%) |
Jul 24, 2017 | 69.27 | 69.64 | 69.26 | 69.38 | 932,845 | +0.05(+0.07%) |
Jul 21, 2017 | 68.75 | 69.59 | 68.75 | 69.34 | 1,390,133 | +0.54(+0.78%) |
Jul 20, 2017 | 70.73 | 71.48 | 68.32 | 68.80 | 2,177,466 | -2.56(-3.59%) |
Jul 19, 2017 | 70.36 | 71.40 | 70.36 | 71.36 | 639,470 | +1.07(+1.52%) |
Jul 18, 2017 | 71.18 | 71.50 | 70.06 | 70.30 | 1,180,068 | -1.05(-1.47%) |
Jul 17, 2017 | 71.15 | 71.87 | 70.76 | 71.34 | 975,041 | +0.12(+0.17%) |
Jul 14, 2017 | 70.72 | 71.47 | 70.56 | 71.22 | 861,025 | +0.80(+1.14%) |
Jul 13, 2017 | 69.13 | 70.47 | 68.84 | 70.42 | 1,469,219 | +1.90(+2.78%) |
Jul 12, 2017 | 68.19 | 68.93 | 67.91 | 68.51 | 1,583,267 | +0.86(+1.28%) |
Jul 11, 2017 | 68.50 | 68.50 | 67.49 | 67.65 | 1,386,209 | -0.86(-1.26%) |
Jul 10, 2017 | 69.79 | 69.98 | 68.50 | 68.51 | 769,005 | -1.16(-1.67%) |
Jul 07, 2017 | 69.89 | 70.13 | 69.30 | 69.68 | 1,094,500 | -0.22(-0.31%) |
Jul 06, 2017 | 72.01 | 72.01 | 69.78 | 69.89 | 1,317,190 | -2.16(-2.99%) |
Jul 05, 2017 | 73.07 | 73.38 | 71.87 | 72.05 | 819,813 | -1.09(-1.49%) |
Jul 03, 2017 | 72.17 | 73.33 | 71.93 | 73.14 | 617,233 | +1.17(+1.63%) |
Jun 30, 2017 | 72.20 | 72.38 | 71.65 | 71.97 | 1,564,056 | +0.05(+0.08%) |
Jun 29, 2017 | 71.77 | 72.10 | 71.49 | 71.91 | 1,627,368 | +0.00(+0.00%) |
Jun 28, 2017 | 71.96 | 72.26 | 71.72 | 71.91 | 966,016 | +0.36(+0.50%) |
Jun 27, 2017 | 71.93 | 72.38 | 71.48 | 71.56 | 967,687 | -0.51(-0.71%) |
Jun 26, 2017 | 72.34 | 72.62 | 71.98 | 72.07 | 655,024 | -0.03(-0.04%) |
Jun 23, 2017 | 71.79 | 73.02 | 71.79 | 72.10 | 875,096 | +0.32(+0.44%) |
Jun 22, 2017 | 72.01 | 72.73 | 71.64 | 71.78 | 1,496,043 | -0.15(-0.21%) |
Jun 21, 2017 | 71.44 | 72.60 | 71.44 | 71.93 | 1,993,478 | +0.81(+1.14%) |
Jun 20, 2017 | 71.04 | 71.39 | 70.47 | 71.12 | 1,016,220 | +0.12(+0.17%) |
Jun 19, 2017 | 71.29 | 71.44 | 70.73 | 71.00 | 933,586 | -0.40(-0.56%) |
Jun 16, 2017 | 71.81 | 71.82 | 71.03 | 71.39 | 1,957,005 | -0.23(-0.32%) |
Jun 15, 2017 | 71.35 | 72.06 | 71.35 | 71.62 | 786,820 | -0.11(-0.16%) |
Jun 14, 2017 | 72.62 | 72.84 | 71.48 | 71.74 | 914,306 | -0.63(-0.87%) |
Jun 13, 2017 | 72.35 | 73.04 | 71.71 | 72.37 | 1,117,017 | -0.78(-1.07%) |
Jun 12, 2017 | 71.82 | 73.59 | 71.64 | 73.15 | 1,866,435 | +1.45(+2.02%) |
Jun 09, 2017 | 69.96 | 71.91 | 69.79 | 71.70 | 1,257,172 | +1.78(+2.54%) |
Jun 08, 2017 | 70.34 | 68.88 | 69.92 | 1,043,799 | +0.82(+1.19%) | |
Jun 07, 2017 | 68.84 | 69.15 | 68.65 | 69.10 | 1,011,678 | +0.45(+0.65%) |
Jun 06, 2017 | 69.65 | 69.65 | 68.48 | 68.65 | 1,091,647 | -1.01(-1.45%) |
Jun 05, 2017 | 69.72 | 69.90 | 69.21 | 69.67 | 651,764 | -0.09(-0.14%) |
Jun 02, 2017 | 69.62 | 70.02 | 69.21 | 69.76 | 1,096,220 | +0.41(+0.58%) |
Jun 01, 2017 | 68.15 | 69.47 | 68.12 | 69.36 | 1,198,261 | +1.13(+1.66%) |
May 31, 2017 | 68.34 | 68.86 | 68.07 | 68.22 | 1,808,741 | -0.13(-0.19%) |
May 30, 2017 | 68.88 | 69.15 | 68.34 | 68.35 | 1,067,434 | -0.42(-0.61%) |
May 26, 2017 | 69.38 | 69.64 | 68.53 | 68.77 | 675,176 | -0.55(-0.80%) |
May 25, 2017 | 69.08 | 69.62 | 68.90 | 69.32 | 1,216,822 | +0.33(+0.48%) |
May 24, 2017 | 69.68 | 69.90 | 68.96 | 68.99 | 780,538 | -0.50(-0.72%) |
May 23, 2017 | 69.30 | 70.04 | 69.07 | 69.49 | 631,892 | +0.28(+0.40%) |
May 22, 2017 | 69.22 | 69.79 | 69.09 | 69.21 | 826,465 | +0.17(+0.24%) |
May 19, 2017 | 68.77 | 69.69 | 68.59 | 69.05 | 1,592,908 | +0.26(+0.38%) |
May 18, 2017 | 69.02 | 69.87 | 68.52 | 68.78 | 1,409,956 | -0.11(-0.16%) |
May 17, 2017 | 68.36 | 69.96 | 67.99 | 68.89 | 1,137,413 | -0.15(-0.22%) |
May 16, 2017 | 69.38 | 69.38 | 68.75 | 69.04 | 775,171 | -0.32(-0.47%) |
May 15, 2017 | 69.39 | 70.38 | 69.00 | 69.36 | 864,972 | +0.01(+0.02%) |
May 12, 2017 | 69.74 | 70.07 | 69.24 | 69.35 | 626,066 | -0.52(-0.74%) |
May 11, 2017 | 70.08 | 70.19 | 68.99 | 69.87 | 953,282 | -0.51(-0.73%) |
May 10, 2017 | 69.89 | 70.77 | 69.59 | 70.38 | 640,080 | +0.49(+0.71%) |
May 09, 2017 | 70.67 | 70.75 | 69.70 | 69.89 | 748,807 | -0.84(-1.18%) |
May 08, 2017 | 71.37 | 71.60 | 70.39 | 70.73 | 797,541 | -0.52(-0.73%) |
May 05, 2017 | 70.93 | 71.51 | 70.77 | 71.25 | 496,329 | +0.44(+0.62%) |
May 04, 2017 | 70.91 | 70.98 | 70.08 | 70.81 | 1,124,121 | -0.20(-0.29%) |
May 03, 2017 | 71.91 | 71.91 | 70.66 | 71.01 | 738,654 | -0.71(-0.99%) |
May 02, 2017 | 71.37 | 71.89 | 70.83 | 71.72 | 1,127,842 | +0.41(+0.58%) |
May 01, 2017 | 71.00 | 71.48 | 70.73 | 71.31 | 700,695 | +0.45(+0.64%) |
Apr 28, 2017 | 70.91 | 71.08 | 70.25 | 70.85 | 1,003,546 | -0.14(-0.19%) |
Apr 27, 2017 | 71.79 | 70.73 | 70.99 | 843,201 | -0.61(-0.85%) | |
Apr 26, 2017 | 72.93 | 73.08 | 71.57 | 71.60 | 1,249,152 | -1.51(-2.06%) |
Apr 25, 2017 | 72.30 | 73.17 | 72.02 | 73.10 | 1,113,230 | +0.80(+1.11%) |
Apr 24, 2017 | 73.31 | 73.43 | 71.66 | 72.30 | 1,532,829 | -0.41(-0.56%) |
Apr 21, 2017 | 72.10 | 72.93 | 71.87 | 72.70 | 1,475,916 | +0.55(+0.76%) |
Apr 20, 2017 | 72.20 | 72.89 | 70.78 | 72.16 | 1,943,711 | -0.74(-1.02%) |
Apr 19, 2017 | 73.52 | 73.86 | 72.64 | 72.90 | 876,707 | -0.42(-0.57%) |
Apr 18, 2017 | 73.77 | 74.24 | 73.01 | 73.32 | 594,265 | -0.78(-1.05%) |
Apr 17, 2017 | 72.87 | 74.13 | 72.81 | 74.10 | 580,599 | +1.27(+1.74%) |
Apr 13, 2017 | 73.45 | 73.48 | 72.73 | 72.83 | 383,862 | -0.72(-0.97%) |
Apr 12, 2017 | 73.68 | 73.86 | 73.31 | 73.54 | 653,635 | -0.09(-0.13%) |
Apr 11, 2017 | 73.18 | 73.79 | 72.99 | 73.64 | 755,063 | +0.38(+0.52%) |
Apr 10, 2017 | 72.85 | 73.50 | 72.58 | 73.26 | 678,581 | +0.59(+0.82%) |
Apr 07, 2017 | 73.35 | 73.84 | 72.58 | 72.66 | 1,187,979 | -0.66(-0.90%) |
Apr 06, 2017 | 72.33 | 73.59 | 72.04 | 73.33 | 859,684 | +0.90(+1.25%) |
Apr 05, 2017 | 72.56 | 73.34 | 72.33 | 72.42 | 744,883 | -0.07(-0.10%) |
Apr 04, 2017 | 72.12 | 72.68 | 71.74 | 72.50 | 900,396 | +0.36(+0.51%) |
Apr 03, 2017 | 71.96 | 72.32 | 71.64 | 72.13 | 638,972 | +0.14(+0.19%) |
Mar 31, 2017 | 70.96 | 72.16 | 70.53 | 72.00 | 1,130,929 | +0.99(+1.39%) |
Mar 30, 2017 | 70.63 | 71.21 | 70.18 | 71.01 | 622,731 | +0.36(+0.52%) |
Mar 29, 2017 | 70.73 | 70.78 | 69.92 | 70.65 | 1,129,690 | -0.07(-0.10%) |
Mar 28, 2017 | 70.82 | 71.02 | 69.48 | 70.72 | 802,780 | -0.01(-0.02%) |
Mar 27, 2017 | 71.12 | 71.55 | 70.37 | 70.73 | 664,602 | -0.85(-1.19%) |
Mar 24, 2017 | 72.35 | 72.53 | 71.47 | 71.58 | 626,267 | -0.52(-0.72%) |
Mar 23, 2017 | 70.92 | 72.62 | 70.92 | 72.10 | 1,242,863 | +1.24(+1.75%) |
Mar 22, 2017 | 71.72 | 71.81 | 70.36 | 70.86 | 944,877 | -0.71(-0.99%) |
Mar 21, 2017 | 73.46 | 73.46 | 71.49 | 71.57 | 887,041 | -1.42(-1.95%) |
Mar 20, 2017 | 73.23 | 73.40 | 72.68 | 72.99 | 492,179 | -0.28(-0.38%) |
Mar 17, 2017 | 72.78 | 73.79 | 72.32 | 73.27 | 2,116,140 | +0.74(+1.02%) |
Mar 16, 2017 | 72.73 | 73.48 | 72.40 | 72.53 | 931,572 | -0.40(-0.54%) |
Mar 15, 2017 | 70.91 | 73.26 | 70.91 | 72.93 | 910,104 | +2.07(+2.92%) |
Mar 14, 2017 | 71.33 | 71.34 | 70.57 | 70.86 | 691,295 | -0.49(-0.69%) |
Mar 13, 2017 | 71.53 | 71.91 | 71.21 | 71.35 | 1,237,537 | -0.16(-0.23%) |
Mar 10, 2017 | 72.96 | 73.84 | 71.22 | 71.51 | 1,164,812 | -1.45(-1.99%) |
Mar 09, 2017 | 74.31 | 74.62 | 72.41 | 72.96 | 1,119,049 | -1.29(-1.74%) |
Mar 08, 2017 | 74.93 | 75.08 | 74.20 | 74.26 | 865,568 | -0.90(-1.20%) |
Mar 07, 2017 | 75.50 | 75.77 | 74.67 | 75.15 | 740,558 | -0.47(-0.62%) |
Mar 06, 2017 | 75.12 | 75.90 | 74.91 | 75.62 | 988,611 | +0.36(+0.47%) |
Mar 03, 2017 | 75.00 | 75.47 | 74.35 | 75.27 | 929,755 | +0.53(+0.71%) |
Mar 02, 2017 | 76.25 | 76.23 | 74.45 | 74.74 | 1,257,068 | -1.51(-1.98%) |
Mar 01, 2017 | 75.56 | 77.31 | 74.66 | 76.25 | 1,621,780 | +0.72(+0.95%) |
Feb 28, 2017 | 75.47 | 75.70 | 74.80 | 75.53 | 897,189 | -0.03(-0.04%) |
Feb 27, 2017 | 75.11 | 75.88 | 74.84 | 75.56 | 540,817 | +0.66(+0.88%) |
Feb 24, 2017 | 75.02 | 75.19 | 74.11 | 74.90 | 902,828 | -0.19(-0.26%) |
Feb 23, 2017 | 75.62 | 76.24 | 74.72 | 75.09 | 673,476 | -0.26(-0.35%) |
Feb 22, 2017 | 75.36 | 75.60 | 74.47 | 75.35 | 790,904 | +0.07(+0.09%) |
Feb 21, 2017 | 74.54 | 75.50 | 74.28 | 75.29 | 795,705 | +0.70(+0.93%) |
Feb 17, 2017 | 74.59 | 74.59 | 74.59 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 74.76 | 75.70 | 74.00 | 74.21 | 856,414 | -0.30(-0.40%) |
Feb 15, 2017 | 74.17 | 74.76 | 73.43 | 74.51 | 782,162 | +0.08(+0.11%) |
Feb 14, 2017 | 73.92 | 74.71 | 73.07 | 74.43 | 847,582 | +0.49(+0.66%) |
Feb 13, 2017 | 73.79 | 74.17 | 72.97 | 73.94 | 580,853 | +0.35(+0.47%) |
Feb 10, 2017 | 73.04 | 73.65 | 72.84 | 73.59 | 634,996 | +0.54(+0.73%) |
Feb 09, 2017 | 72.82 | 73.20 | 72.55 | 73.06 | 670,334 | +0.35(+0.48%) |
Feb 08, 2017 | 72.18 | 73.08 | 71.86 | 72.71 | 501,586 | +0.72(+1.01%) |
Feb 07, 2017 | 72.94 | 73.69 | 71.81 | 71.98 | 887,496 | -0.75(-1.03%) |
Feb 06, 2017 | 72.87 | 73.06 | 72.22 | 72.73 | 756,069 | -0.25(-0.34%) |
Feb 03, 2017 | 73.48 | 74.09 | 72.85 | 72.98 | 830,753 | +0.26(+0.36%) |
Feb 02, 2017 | 71.75 | 73.07 | 71.49 | 72.72 | 849,314 | +1.07(+1.49%) |
Feb 01, 2017 | 73.09 | 74.26 | 71.56 | 71.65 | 1,005,932 | -1.39(-1.90%) |
Jan 31, 2017 | 72.96 | 73.93 | 72.94 | 73.04 | 1,103,433 | -0.05(-0.06%) |
Jan 30, 2017 | 73.16 | 73.71 | 72.60 | 73.09 | 819,720 | -0.38(-0.51%) |
Jan 27, 2017 | 73.90 | 74.15 | 72.27 | 73.46 | 1,082,486 | -0.28(-0.38%) |
Jan 26, 2017 | 73.40 | 74.41 | 73.29 | 73.75 | 987,446 | +0.86(+1.19%) |
Jan 25, 2017 | 73.50 | 74.06 | 72.50 | 72.88 | 1,037,324 | -0.44(-0.59%) |
Jan 24, 2017 | 73.67 | 73.95 | 73.08 | 73.32 | 787,810 | -0.15(-0.21%) |
Jan 23, 2017 | 72.29 | 73.57 | 72.28 | 73.47 | 572,879 | +1.01(+1.40%) |
Jan 20, 2017 | 72.00 | 72.48 | 71.48 | 72.46 | 674,538 | +0.52(+0.72%) |
Jan 19, 2017 | 72.74 | 73.04 | 71.65 | 71.94 | 993,515 | -1.03(-1.41%) |
Jan 18, 2017 | 72.44 | 73.44 | 72.00 | 72.98 | 1,047,603 | +0.58(+0.80%) |
Jan 17, 2017 | 71.26 | 72.55 | 70.90 | 72.40 | 1,419,349 | +1.04(+1.46%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | +0.19(+0.27%) | |
Jan 12, 2017 | 70.43 | 71.23 | 69.89 | 71.17 | 786,632 | +0.75(+1.07%) |
Jan 11, 2017 | 71.13 | 71.44 | 70.34 | 70.41 | 930,878 | -0.67(-0.94%) |
Jan 10, 2017 | 71.78 | 71.85 | 70.80 | 71.08 | 993,767 | -0.93(-1.29%) |
Jan 09, 2017 | 73.94 | 74.42 | 71.64 | 72.02 | 1,387,689 | -2.04(-2.76%) |
Jan 06, 2017 | 73.15 | 74.40 | 72.77 | 74.06 | 878,906 | +0.78(+1.07%) |
Jan 05, 2017 | 73.57 | 73.90 | 72.37 | 73.28 | 852,473 | -0.91(-1.23%) |
Jan 04, 2017 | 72.78 | 74.30 | 71.76 | 74.19 | 1,663,986 | +1.44(+1.98%) |