Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 166.90 | 166.90 | 166.90 | 0 | -2.08(-1.23%) | |
Dec 28, 2017 | 171.25 | 172.51 | 168.30 | 168.98 | 463,792 | -1.50(-0.88%) |
Dec 27, 2017 | 164.82 | 171.06 | 164.48 | 170.48 | 779,746 | +5.56(+3.37%) |
Dec 26, 2017 | 166.56 | 167.18 | 159.70 | 164.92 | 1,126,331 | -4.78(-2.82%) |
Dec 22, 2017 | 170.72 | 171.83 | 168.34 | 169.70 | 492,767 | -1.30(-0.76%) |
Dec 21, 2017 | 174.63 | 176.08 | 170.72 | 171.01 | 419,537 | -3.82(-2.18%) |
Dec 20, 2017 | 174.30 | 175.18 | 171.59 | 174.83 | 610,099 | +1.45(+0.84%) |
Dec 19, 2017 | 172.07 | 174.01 | 168.78 | 173.38 | 762,621 | +0.97(+0.56%) |
Dec 18, 2017 | 167.19 | 172.99 | 166.52 | 172.41 | 876,340 | +7.54(+4.57%) |
Dec 15, 2017 | 165.79 | 166.85 | 164.34 | 164.87 | 649,033 | +0.05(+0.03%) |
Dec 14, 2017 | 163.18 | 165.55 | 163.15 | 164.82 | 483,810 | +1.33(+0.82%) |
Dec 13, 2017 | 164.07 | 166.39 | 163.20 | 163.49 | 492,375 | -0.34(-0.21%) |
Dec 12, 2017 | 165.42 | 167.35 | 162.38 | 163.83 | 717,568 | -2.03(-1.22%) |
Dec 11, 2017 | 168.85 | 170.88 | 163.55 | 165.86 | 864,967 | -1.06(-0.64%) |
Dec 08, 2017 | 171.22 | 178.61 | 166.34 | 166.92 | 2,019,775 | +5.17(+3.20%) |
Dec 07, 2017 | 160.10 | 164.21 | 160.10 | 161.75 | 703,427 | +3.19(+2.01%) |
Dec 06, 2017 | 157.69 | 160.83 | 155.32 | 158.56 | 1,314,459 | -1.88(-1.17%) |
Dec 05, 2017 | 159.62 | 164.45 | 152.71 | 160.44 | 1,387,641 | -1.50(-0.93%) |
Dec 04, 2017 | 174.41 | 175.42 | 160.54 | 161.94 | 1,596,984 | -8.84(-5.18%) |
Dec 01, 2017 | 173.01 | 173.78 | 166.63 | 170.78 | 1,394,882 | -4.16(-2.38%) |
Nov 30, 2017 | 179.00 | 179.00 | 173.61 | 174.94 | 1,076,931 | +1.31(+0.75%) |
Nov 29, 2017 | 179.58 | 179.95 | 166.29 | 173.64 | 2,041,714 | -6.14(-3.41%) |
Nov 28, 2017 | 179.73 | 181.56 | 176.39 | 179.77 | 852,607 | +0.15(+0.08%) |
Nov 27, 2017 | 182.77 | 183.25 | 177.99 | 179.63 | 1,038,690 | -4.93(-2.67%) |
Nov 24, 2017 | 184.61 | 186.30 | 182.87 | 184.56 | 545,149 | +1.31(+0.71%) |
Nov 22, 2017 | 182.48 | 183.54 | 178.42 | 183.25 | 943,625 | +3.00(+1.66%) |
Nov 21, 2017 | 176.54 | 180.31 | 175.97 | 180.26 | 699,280 | +4.83(+2.76%) |
Nov 20, 2017 | 175.18 | 178.23 | 175.18 | 175.42 | 705,340 | +0.48(+0.28%) |
Nov 17, 2017 | 173.97 | 176.54 | 173.35 | 174.94 | 737,614 | +1.69(+0.98%) |
Nov 16, 2017 | 168.47 | 173.88 | 167.89 | 173.25 | 799,245 | +6.19(+3.70%) |
Nov 15, 2017 | 169.91 | 170.30 | 162.04 | 167.06 | 1,094,367 | -4.45(-2.59%) |
Nov 14, 2017 | 171.07 | 172.48 | 168.47 | 171.51 | 749,839 | +0.39(+0.23%) |
Nov 13, 2017 | 170.06 | 172.73 | 168.32 | 171.12 | 940,573 | +1.11(+0.65%) |
Nov 10, 2017 | 164.31 | 170.59 | 163.40 | 170.01 | 1,236,579 | +6.09(+3.71%) |
Nov 09, 2017 | 160.93 | 164.26 | 159.86 | 163.92 | 808,192 | +0.87(+0.53%) |
Nov 08, 2017 | 163.20 | 164.31 | 160.54 | 163.05 | 1,015,448 | +1.09(+0.67%) |
Nov 07, 2017 | 159.24 | 162.23 | 156.87 | 161.97 | 1,126,698 | +4.04(+2.56%) |
Nov 06, 2017 | 154.74 | 158.51 | 151.07 | 157.93 | 1,562,280 | +5.12(+3.35%) |
Nov 03, 2017 | 143.87 | 155.56 | 143.77 | 152.81 | 3,547,052 | +13.29(+9.53%) |
Nov 02, 2017 | 138.46 | 142.32 | 138.26 | 139.52 | 1,147,478 | +1.59(+1.16%) |
Nov 01, 2017 | 143.53 | 143.96 | 136.57 | 137.92 | 1,100,137 | -3.67(-2.59%) |
Oct 31, 2017 | 136.62 | 144.83 | 136.53 | 141.60 | 1,778,090 | +7.63(+5.70%) |
Oct 30, 2017 | 132.03 | 135.31 | 131.83 | 133.96 | 731,933 | +2.42(+1.84%) |
Oct 27, 2017 | 130.43 | 132.41 | 128.79 | 131.54 | 602,574 | +2.46(+1.91%) |
Oct 26, 2017 | 127.87 | 129.85 | 127.44 | 129.08 | 278,494 | +0.92(+0.72%) |
Oct 25, 2017 | 130.67 | 131.45 | 126.13 | 128.16 | 508,109 | -2.51(-1.92%) |
Oct 24, 2017 | 131.01 | 131.74 | 129.66 | 130.67 | 373,421 | +0.34(+0.26%) |
Oct 23, 2017 | 130.67 | 131.45 | 130.05 | 130.34 | 353,072 | +0.53(+0.41%) |
Oct 20, 2017 | 132.08 | 132.17 | 129.71 | 129.80 | 661,334 | -1.59(-1.21%) |
Oct 19, 2017 | 130.43 | 131.98 | 126.76 | 131.40 | 720,151 | -1.55(-1.16%) |
Oct 18, 2017 | 132.56 | 133.53 | 130.19 | 132.95 | 561,388 | +0.58(+0.44%) |
Oct 17, 2017 | 131.21 | 132.46 | 129.76 | 132.37 | 590,093 | +1.40(+1.07%) |
Oct 16, 2017 | 130.72 | 131.54 | 129.27 | 130.96 | 663,940 | +1.26(+0.97%) |
Oct 13, 2017 | 130.87 | 131.11 | 129.03 | 129.71 | 748,913 | -0.39(-0.30%) |
Oct 12, 2017 | 125.65 | 131.84 | 125.22 | 130.09 | 1,504,107 | +4.25(+3.38%) |
Oct 11, 2017 | 124.44 | 126.28 | 124.15 | 125.84 | 489,489 | +1.69(+1.36%) |
Oct 10, 2017 | 126.66 | 127.92 | 123.33 | 124.15 | 775,062 | -1.79(-1.42%) |
Oct 09, 2017 | 124.39 | 127.44 | 123.91 | 125.94 | 619,221 | +2.13(+1.72%) |
Oct 06, 2017 | 121.69 | 124.30 | 121.15 | 123.81 | 490,447 | +0.87(+0.71%) |
Oct 05, 2017 | 125.07 | 125.31 | 121.78 | 122.94 | 727,278 | -1.06(-0.86%) |
Oct 04, 2017 | 122.89 | 124.10 | 121.64 | 124.00 | 694,256 | -0.39(-0.31%) |
Oct 03, 2017 | 122.60 | 125.07 | 122.51 | 124.39 | 528,375 | +2.03(+1.66%) |
Oct 02, 2017 | 125.65 | 126.18 | 121.35 | 122.36 | 850,062 | -2.18(-1.75%) |
Sep 29, 2017 | 123.47 | 125.43 | 122.39 | 124.54 | 603,498 | +0.97(+0.78%) |
Sep 28, 2017 | 121.78 | 124.63 | 120.96 | 123.57 | 813,678 | +0.00(+0.00%) |
Sep 27, 2017 | 122.51 | 124.68 | 120.72 | 123.57 | 838,422 | +2.32(+1.91%) |
Sep 26, 2017 | 124.10 | 125.89 | 120.86 | 121.25 | 1,228,039 | +0.48(+0.40%) |
Sep 25, 2017 | 127.29 | 127.29 | 120.38 | 120.77 | 1,490,669 | -7.49(-5.84%) |
Sep 22, 2017 | 130.77 | 131.30 | 127.34 | 128.26 | 931,171 | -3.19(-2.43%) |
Sep 21, 2017 | 135.75 | 136.18 | 131.22 | 131.45 | 1,124,023 | -3.96(-2.93%) |
Sep 20, 2017 | 138.21 | 140.29 | 134.15 | 135.41 | 1,110,516 | -2.03(-1.48%) |
Sep 19, 2017 | 135.65 | 140.44 | 135.41 | 137.44 | 1,737,561 | +5.32(+4.02%) |
Sep 18, 2017 | 129.08 | 132.51 | 128.89 | 132.12 | 1,346,906 | +4.49(+3.52%) |
Sep 15, 2017 | 126.86 | 128.98 | 126.52 | 127.63 | 849,843 | +0.10(+0.08%) |
Sep 14, 2017 | 128.11 | 128.45 | 126.62 | 127.53 | 537,659 | -0.36(-0.28%) |
Sep 13, 2017 | 127.36 | 129.34 | 126.39 | 127.89 | 614,948 | -0.05(-0.04%) |
Sep 12, 2017 | 130.16 | 130.34 | 127.55 | 127.94 | 1,427,676 | +0.10(+0.08%) |
Sep 11, 2017 | 125.67 | 128.42 | 124.41 | 127.84 | 1,306,822 | +4.49(+3.64%) |
Sep 08, 2017 | 124.89 | 124.99 | 123.06 | 123.35 | 662,696 | -1.55(-1.24%) |
Sep 07, 2017 | 124.70 | 125.02 | 122.24 | 124.89 | 703,125 | +0.29(+0.23%) |
Sep 06, 2017 | 125.86 | 129.00 | 124.22 | 124.61 | 1,426,615 | -0.72(-0.58%) |
Sep 05, 2017 | 121.75 | 125.62 | 120.79 | 125.33 | 1,364,267 | +2.66(+2.17%) |
Sep 01, 2017 | 123.83 | 124.10 | 119.82 | 122.67 | 942,182 | -0.14(-0.12%) |
Aug 31, 2017 | 120.45 | 124.27 | 119.87 | 122.82 | 1,381,169 | +2.56(+2.13%) |
Aug 30, 2017 | 110.98 | 121.47 | 109.93 | 120.26 | 2,617,519 | +12.90(+12.02%) |
Aug 29, 2017 | 105.86 | 107.94 | 105.82 | 107.36 | 453,578 | -0.14(-0.13%) |
Aug 28, 2017 | 108.23 | 108.23 | 105.67 | 107.50 | 448,728 | +0.10(+0.09%) |
Aug 25, 2017 | 109.53 | 109.53 | 106.92 | 107.41 | 465,745 | -1.50(-1.38%) |
Aug 24, 2017 | 108.32 | 109.97 | 107.41 | 108.90 | 510,993 | +0.97(+0.90%) |
Aug 23, 2017 | 106.20 | 108.28 | 105.62 | 107.94 | 438,579 | +0.97(+0.90%) |
Aug 22, 2017 | 105.38 | 107.26 | 104.70 | 106.97 | 523,084 | +2.03(+1.93%) |
Aug 21, 2017 | 106.53 | 106.83 | 103.49 | 104.94 | 740,308 | -1.16(-1.09%) |
Aug 18, 2017 | 108.71 | 108.71 | 105.91 | 106.10 | 771,328 | -2.27(-2.10%) |
Aug 17, 2017 | 109.34 | 111.85 | 108.21 | 108.37 | 545,466 | -1.84(-1.67%) |
Aug 16, 2017 | 108.37 | 110.79 | 107.74 | 110.21 | 499,160 | +2.22(+2.06%) |
Aug 15, 2017 | 108.23 | 110.01 | 107.60 | 107.98 | 625,279 | +0.10(+0.09%) |
Aug 14, 2017 | 109.39 | 109.48 | 106.58 | 107.89 | 592,394 | +0.19(+0.18%) |
Aug 11, 2017 | 105.96 | 108.47 | 104.51 | 107.69 | 709,298 | +0.97(+0.91%) |
Aug 10, 2017 | 111.46 | 111.75 | 106.44 | 106.73 | 885,022 | -5.41(-4.83%) |
Aug 09, 2017 | 112.58 | 112.96 | 110.16 | 112.14 | 715,996 | -1.93(-1.69%) |
Aug 08, 2017 | 113.11 | 116.25 | 113.11 | 114.07 | 583,390 | +0.34(+0.30%) |
Aug 07, 2017 | 113.40 | 115.62 | 111.90 | 113.73 | 679,765 | +0.14(+0.13%) |
Aug 04, 2017 | 118.37 | 109.00 | 113.59 | 1,873,564 | -1.50(-1.30%) | |
Aug 03, 2017 | 115.86 | 116.83 | 113.73 | 115.09 | 1,402,119 | -0.92(-0.79%) |
Aug 02, 2017 | 118.71 | 118.71 | 112.86 | 116.00 | 1,287,173 | -0.29(-0.25%) |
Aug 01, 2017 | 116.97 | 118.03 | 115.38 | 116.30 | 654,685 | -0.24(-0.21%) |
Jul 31, 2017 | 117.70 | 119.44 | 115.81 | 116.54 | 754,684 | -0.68(-0.58%) |
Jul 28, 2017 | 115.91 | 118.03 | 114.41 | 117.21 | 473,781 | +0.72(+0.62%) |
Jul 27, 2017 | 120.26 | 120.79 | 114.02 | 116.49 | 931,860 | -3.00(-2.51%) |
Jul 26, 2017 | 121.27 | 123.47 | 119.00 | 119.48 | 622,959 | -1.40(-1.16%) |
Jul 25, 2017 | 121.17 | 120.89 | 810,123 | +1.16(+0.97%) | ||
Jul 24, 2017 | 118.95 | 120.21 | 117.55 | 119.72 | 585,194 | +0.77(+0.65%) |
Jul 21, 2017 | 118.66 | 119.15 | 116.97 | 118.95 | 473,242 | -0.24(-0.20%) |
Jul 20, 2017 | 120.69 | 117.89 | 119.19 | 761,753 | -0.92(-0.76%) | |
Jul 19, 2017 | 120.06 | 122.05 | 119.15 | 120.11 | 957,947 | +1.02(+0.85%) |
Jul 18, 2017 | 114.51 | 119.34 | 113.64 | 119.10 | 1,239,098 | +4.78(+4.18%) |
Jul 17, 2017 | 115.96 | 116.44 | 114.02 | 114.31 | 616,851 | -1.31(-1.13%) |
Jul 14, 2017 | 116.44 | 113.20 | 115.62 | 989,979 | +3.91(+3.50%) | |
Jul 13, 2017 | 112.82 | 113.54 | 110.98 | 111.70 | 835,339 | +0.44(+0.39%) |
Jul 12, 2017 | 106.05 | 112.96 | 106.05 | 111.27 | 1,018,250 | +5.85(+5.55%) |
Jul 11, 2017 | 104.84 | 106.93 | 103.88 | 105.42 | 702,363 | +0.15(+0.14%) |
Jul 10, 2017 | 106.83 | 107.36 | 104.65 | 105.28 | 843,205 | -2.13(-1.98%) |
Jul 07, 2017 | 107.16 | 108.85 | 106.83 | 107.41 | 455,787 | +1.26(+1.18%) |
Jul 06, 2017 | 105.96 | 107.50 | 105.09 | 106.15 | 990,334 | -1.50(-1.39%) |
Jul 05, 2017 | 105.42 | 108.90 | 105.42 | 107.65 | 731,826 | +2.66(+2.53%) |
Jul 03, 2017 | 106.20 | 107.94 | 104.51 | 104.99 | 432,323 | -0.58(-0.55%) |
Jun 30, 2017 | 106.68 | 107.41 | 104.60 | 105.57 | 747,793 | -1.35(-1.27%) |
Jun 29, 2017 | 110.50 | 110.55 | 104.13 | 106.92 | 1,290,449 | -4.16(-3.74%) |
Jun 28, 2017 | 111.66 | 111.90 | 108.61 | 111.08 | 1,130,889 | +0.19(+0.17%) |
Jun 27, 2017 | 112.86 | 113.01 | 110.64 | 110.88 | 717,647 | -2.66(-2.34%) |
Jun 26, 2017 | 114.99 | 115.91 | 111.37 | 113.54 | 595,536 | +0.05(+0.04%) |
Jun 23, 2017 | 114.22 | 116.68 | 113.25 | 113.49 | 4,684,158 | -0.87(-0.76%) |
Jun 22, 2017 | 114.02 | 114.89 | 111.70 | 114.36 | 374,423 | +0.39(+0.34%) |
Jun 21, 2017 | 113.54 | 115.57 | 113.54 | 113.98 | 486,767 | +0.82(+0.73%) |
Jun 20, 2017 | 115.96 | 116.92 | 112.62 | 113.16 | 694,990 | -2.85(-2.46%) |
Jun 19, 2017 | 113.93 | 116.97 | 113.32 | 116.00 | 604,535 | +3.04(+2.69%) |
Jun 16, 2017 | 111.12 | 114.27 | 110.79 | 112.96 | 626,070 | +1.40(+1.26%) |
Jun 15, 2017 | 112.86 | 112.86 | 110.21 | 111.56 | 843,594 | -2.75(-2.41%) |
Jun 14, 2017 | 117.74 | 117.74 | 112.14 | 114.31 | 792,504 | -1.79(-1.54%) |
Jun 13, 2017 | 117.07 | 117.99 | 110.59 | 116.10 | 1,497,417 | +3.12(+2.76%) |
Jun 12, 2017 | 117.57 | 117.64 | 108.30 | 112.98 | 2,014,670 | -7.58(-6.29%) |
Jun 09, 2017 | 123.66 | 126.22 | 116.99 | 120.56 | 1,465,289 | -2.22(-1.81%) |
Jun 08, 2017 | 121.39 | 123.12 | 119.41 | 122.79 | 924,128 | +2.61(+2.17%) |
Jun 07, 2017 | 121.29 | 122.97 | 118.29 | 120.18 | 1,171,823 | -0.05(-0.04%) |
Jun 06, 2017 | 116.89 | 120.95 | 115.84 | 120.23 | 1,265,124 | +3.77(+3.24%) |
Jun 05, 2017 | 113.51 | 117.62 | 111.97 | 116.46 | 1,471,860 | +3.33(+2.95%) |
Jun 02, 2017 | 111.97 | 113.75 | 110.76 | 113.13 | 722,803 | +1.40(+1.25%) |
Jun 01, 2017 | 110.42 | 112.40 | 109.65 | 111.72 | 686,286 | +2.17(+1.98%) |
May 31, 2017 | 110.56 | 110.81 | 107.96 | 109.55 | 838,959 | -0.53(-0.48%) |
May 30, 2017 | 110.47 | 111.72 | 109.89 | 110.08 | 586,180 | -1.02(-0.91%) |
May 26, 2017 | 111.05 | 111.34 | 109.70 | 111.10 | 408,914 | +0.24(+0.22%) |
May 25, 2017 | 111.10 | 111.36 | 110.33 | 110.86 | 322,315 | +0.39(+0.35%) |
May 24, 2017 | 110.52 | 111.53 | 108.97 | 110.47 | 587,329 | +0.48(+0.44%) |
May 23, 2017 | 113.42 | 113.70 | 109.45 | 109.99 | 873,155 | -2.99(-2.65%) |
May 22, 2017 | 111.72 | 114.19 | 111.39 | 112.98 | 797,499 | +2.27(+2.05%) |
May 19, 2017 | 110.81 | 111.68 | 109.07 | 110.71 | 614,112 | +0.82(+0.75%) |
May 18, 2017 | 106.56 | 110.90 | 104.53 | 109.89 | 1,015,802 | +2.80(+2.62%) |
May 17, 2017 | 111.34 | 111.53 | 106.80 | 107.09 | 1,058,586 | -5.99(-5.30%) |
May 16, 2017 | 113.51 | 113.85 | 110.90 | 113.08 | 735,228 | +0.14(+0.13%) |
May 15, 2017 | 110.32 | 113.37 | 110.32 | 112.93 | 884,340 | +2.61(+2.36%) |
May 12, 2017 | 109.26 | 110.61 | 107.81 | 110.32 | 569,480 | +0.58(+0.53%) |
May 11, 2017 | 111.39 | 111.87 | 109.28 | 109.74 | 745,976 | -1.35(-1.22%) |
May 10, 2017 | 111.00 | 112.79 | 110.18 | 111.10 | 963,356 | +1.16(+1.05%) |
May 09, 2017 | 108.97 | 111.68 | 108.44 | 109.94 | 1,001,866 | +0.92(+0.84%) |
May 08, 2017 | 107.52 | 112.88 | 107.24 | 109.02 | 2,505,920 | +1.50(+1.39%) |
May 05, 2017 | 100.37 | 109.17 | 98.30 | 107.52 | 5,037,415 | +20.72(+23.87%) |
May 04, 2017 | 87.43 | 88.39 | 85.54 | 86.80 | 1,133,744 | -0.63(-0.72%) |
May 03, 2017 | 85.79 | 87.65 | 85.35 | 87.43 | 460,078 | +0.87(+1.00%) |
May 02, 2017 | 87.04 | 87.67 | 85.74 | 86.56 | 298,756 | -0.29(-0.33%) |
May 01, 2017 | 86.70 | 87.28 | 85.74 | 86.85 | 452,666 | +0.53(+0.62%) |
Apr 28, 2017 | 88.06 | 88.49 | 85.18 | 86.32 | 732,686 | -1.64(-1.87%) |
Apr 27, 2017 | 86.61 | 89.17 | 86.61 | 87.96 | 713,263 | +1.79(+2.07%) |
Apr 26, 2017 | 86.27 | 86.90 | 84.53 | 86.17 | 659,466 | +0.72(+0.85%) |
Apr 25, 2017 | 84.24 | 86.17 | 83.52 | 85.45 | 765,352 | +2.03(+2.43%) |
Apr 24, 2017 | 84.05 | 84.05 | 81.78 | 83.42 | 422,117 | +1.21(+1.47%) |
Apr 21, 2017 | 84.14 | 84.34 | 81.68 | 82.21 | 558,875 | -2.03(-2.41%) |
Apr 20, 2017 | 81.34 | 84.29 | 81.20 | 84.24 | 804,974 | +4.15(+5.19%) |
Apr 19, 2017 | 79.07 | 81.05 | 78.93 | 80.09 | 438,804 | +1.35(+1.72%) |
Apr 18, 2017 | 78.83 | 79.41 | 78.23 | 78.73 | 396,165 | -0.29(-0.37%) |
Apr 17, 2017 | 78.73 | 79.55 | 78.25 | 79.02 | 327,731 | +0.77(+0.99%) |
Apr 13, 2017 | 78.49 | 79.75 | 78.06 | 78.25 | 452,466 | -0.63(-0.80%) |
Apr 12, 2017 | 81.10 | 81.10 | 78.43 | 78.88 | 541,960 | -2.13(-2.62%) |
Apr 11, 2017 | 82.40 | 83.42 | 78.83 | 81.00 | 590,780 | -1.45(-1.76%) |
Apr 10, 2017 | 81.68 | 83.66 | 81.44 | 82.45 | 475,990 | +0.87(+1.07%) |
Apr 07, 2017 | 81.15 | 82.74 | 80.99 | 81.58 | 420,833 | +0.29(+0.36%) |
Apr 06, 2017 | 81.10 | 81.73 | 80.18 | 81.29 | 491,949 | +0.14(+0.18%) |
Apr 05, 2017 | 82.40 | 83.23 | 80.91 | 81.15 | 603,903 | -0.58(-0.71%) |
Apr 04, 2017 | 82.31 | 82.94 | 81.10 | 81.73 | 472,021 | -0.43(-0.53%) |
Apr 03, 2017 | 83.32 | 84.68 | 81.29 | 82.16 | 683,902 | -1.01(-1.22%) |
Mar 31, 2017 | 83.95 | 84.34 | 81.87 | 83.18 | 684,810 | -0.58(-0.69%) |
Mar 30, 2017 | 82.16 | 86.90 | 82.16 | 83.76 | 1,424,435 | +1.98(+2.42%) |
Mar 29, 2017 | 81.78 | 82.50 | 81.29 | 81.78 | 300,331 | -0.14(-0.18%) |
Mar 28, 2017 | 80.71 | 82.79 | 80.37 | 81.92 | 472,186 | +1.01(+1.25%) |
Mar 27, 2017 | 79.22 | 81.58 | 77.48 | 80.91 | 673,070 | +0.34(+0.42%) |
Mar 24, 2017 | 80.52 | 82.40 | 79.36 | 80.57 | 504,685 | +0.29(+0.36%) |
Mar 23, 2017 | 79.56 | 81.29 | 78.40 | 80.28 | 407,856 | +0.92(+1.16%) |
Mar 22, 2017 | 78.44 | 79.41 | 76.85 | 79.36 | 864,280 | +0.53(+0.67%) |
Mar 21, 2017 | 82.74 | 83.52 | 78.73 | 78.83 | 866,060 | -3.53(-4.28%) |
Mar 20, 2017 | 82.16 | 84.19 | 81.85 | 82.36 | 485,927 | -0.24(-0.29%) |
Mar 17, 2017 | 81.44 | 83.42 | 80.96 | 82.60 | 678,857 | +1.06(+1.30%) |
Mar 16, 2017 | 83.37 | 83.57 | 80.62 | 81.54 | 636,236 | -1.30(-1.57%) |
Mar 15, 2017 | 80.57 | 83.27 | 79.94 | 82.84 | 1,133,965 | +2.75(+3.44%) |
Mar 14, 2017 | 80.38 | 80.76 | 78.78 | 80.09 | 546,278 | -0.77(-0.96%) |
Mar 13, 2017 | 80.18 | 81.00 | 79.84 | 80.86 | 653,381 | +0.61(+0.76%) |
Mar 10, 2017 | 80.69 | 81.02 | 79.33 | 80.25 | 440,309 | +0.00(+0.00%) |
Mar 09, 2017 | 80.25 | 80.88 | 79.53 | 80.25 | 418,924 | -0.29(-0.36%) |
Mar 08, 2017 | 80.59 | 81.26 | 80.11 | 80.54 | 373,189 | +0.14(+0.18%) |
Mar 07, 2017 | 78.66 | 80.97 | 78.46 | 80.40 | 675,851 | +1.45(+1.83%) |
Mar 06, 2017 | 80.35 | 80.73 | 78.46 | 78.95 | 929,337 | -2.12(-2.62%) |
Mar 03, 2017 | 81.55 | 81.80 | 80.30 | 81.07 | 720,879 | -0.48(-0.59%) |
Mar 02, 2017 | 82.28 | 82.81 | 81.36 | 81.55 | 911,276 | -1.01(-1.23%) |
Mar 01, 2017 | 83.78 | 84.07 | 80.73 | 82.57 | 1,074,875 | +0.63(+0.77%) |
Feb 28, 2017 | 84.35 | 84.50 | 81.36 | 81.94 | 1,462,948 | -2.37(-2.81%) |
Feb 27, 2017 | 79.14 | 85.47 | 79.03 | 84.31 | 2,724,243 | +6.08(+7.78%) |
Feb 24, 2017 | 71.46 | 79.67 | 71.46 | 78.22 | 4,954,395 | +13.09(+20.09%) |
Feb 23, 2017 | 69.10 | 69.12 | 64.36 | 65.14 | 1,370,271 | -3.67(-5.33%) |
Feb 22, 2017 | 69.14 | 69.57 | 67.94 | 68.81 | 573,466 | -0.29(-0.42%) |
Feb 21, 2017 | 69.92 | 70.01 | 68.23 | 69.10 | 740,615 | -0.58(-0.83%) |
Feb 17, 2017 | 69.68 | 69.68 | 69.68 | 0 | +0.82(+1.19%) | |
Feb 16, 2017 | 68.28 | 70.45 | 67.65 | 68.86 | 1,339,475 | +0.92(+1.35%) |
Feb 15, 2017 | 66.63 | 71.12 | 66.30 | 67.94 | 1,547,733 | +3.09(+4.77%) |
Feb 14, 2017 | 62.34 | 65.19 | 62.10 | 64.85 | 785,762 | +2.27(+3.63%) |
Feb 13, 2017 | 62.24 | 62.96 | 61.56 | 62.58 | 352,425 | +0.87(+1.41%) |
Feb 10, 2017 | 62.10 | 62.91 | 61.42 | 61.71 | 282,519 | +0.10(+0.16%) |
Feb 09, 2017 | 61.68 | 62.24 | 61.47 | 61.61 | 478,319 | -0.14(-0.23%) |
Feb 08, 2017 | 62.29 | 61.23 | 61.76 | 494,212 | -0.14(-0.23%) | |
Feb 07, 2017 | 62.38 | 62.67 | 61.18 | 61.90 | 297,233 | -0.58(-0.93%) |
Feb 06, 2017 | 62.48 | 62.58 | 61.71 | 62.48 | 204,613 | -0.19(-0.31%) |
Feb 03, 2017 | 62.38 | 62.72 | 61.71 | 62.67 | 311,309 | +0.82(+1.33%) |
Feb 02, 2017 | 64.32 | 64.70 | 60.94 | 61.85 | 609,446 | -2.22(-3.47%) |
Feb 01, 2017 | 64.70 | 65.55 | 62.10 | 64.07 | 599,621 | +0.34(+0.53%) |
Jan 31, 2017 | 60.65 | 63.83 | 60.21 | 63.74 | 504,027 | +2.75(+4.51%) |
Jan 30, 2017 | 61.81 | 61.95 | 60.41 | 60.98 | 506,432 | -1.55(-2.47%) |
Jan 27, 2017 | 62.87 | 63.25 | 62.10 | 62.53 | 360,170 | -0.39(-0.61%) |
Jan 26, 2017 | 64.32 | 64.94 | 62.38 | 62.92 | 456,999 | -1.30(-2.03%) |
Jan 25, 2017 | 62.58 | 64.70 | 61.52 | 64.22 | 838,707 | +2.22(+3.58%) |
Jan 24, 2017 | 59.73 | 64.94 | 59.69 | 62.00 | 1,527,671 | +2.51(+4.22%) |
Jan 23, 2017 | 56.98 | 60.16 | 56.83 | 59.49 | 1,153,372 | +2.46(+4.32%) |
Jan 20, 2017 | 55.29 | 57.12 | 54.90 | 57.03 | 498,551 | +1.98(+3.60%) |
Jan 19, 2017 | 55.34 | 55.67 | 54.71 | 55.05 | 295,955 | -0.19(-0.35%) |
Jan 18, 2017 | 55.38 | 55.82 | 54.22 | 55.24 | 313,217 | +0.00(+0.00%) |
Jan 17, 2017 | 57.31 | 57.36 | 54.80 | 55.24 | 466,274 | -0.97(-1.72%) |
Jan 13, 2017 | 56.20 | 56.20 | 56.20 | 0 | +0.29(+0.52%) | |
Jan 12, 2017 | 55.96 | 56.20 | 54.27 | 55.91 | 301,634 | -0.24(-0.43%) |
Jan 11, 2017 | 55.82 | 56.83 | 55.24 | 56.16 | 218,038 | +0.34(+0.61%) |
Jan 10, 2017 | 55.53 | 55.87 | 54.61 | 55.82 | 360,678 | +0.72(+1.31%) |
Jan 09, 2017 | 55.53 | 56.21 | 55.09 | 55.09 | 248,429 | -0.43(-0.78%) |
Jan 06, 2017 | 57.27 | 57.70 | 55.34 | 55.53 | 354,789 | -1.74(-3.04%) |
Jan 05, 2017 | 57.70 | 58.33 | 56.25 | 57.27 | 333,590 | -0.48(-0.84%) |
Jan 04, 2017 | 55.87 | 57.85 | 55.87 | 57.75 | 412,419 | +2.37(+4.27%) |