Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 64.38 | 64.38 | 64.38 | 0 | +0.46(+0.72%) | |
Dec 28, 2017 | 64.10 | 64.70 | 62.00 | 63.92 | 457,950 | -0.27(-0.42%) |
Dec 27, 2017 | 64.50 | 64.84 | 63.84 | 64.19 | 294,256 | -0.29(-0.45%) |
Dec 26, 2017 | 65.58 | 65.83 | 64.10 | 64.48 | 210,083 | -1.43(-2.17%) |
Dec 22, 2017 | 66.84 | 66.84 | 65.58 | 65.91 | 345,736 | -0.79(-1.18%) |
Dec 21, 2017 | 66.57 | 66.88 | 66.06 | 66.70 | 388,656 | +0.22(+0.33%) |
Dec 20, 2017 | 66.91 | 67.16 | 65.85 | 66.48 | 211,589 | +0.00(+0.00%) |
Dec 19, 2017 | 67.25 | 67.52 | 66.21 | 66.48 | 315,488 | -0.82(-1.22%) |
Dec 18, 2017 | 66.10 | 67.52 | 66.10 | 67.30 | 401,125 | +1.53(+2.33%) |
Dec 15, 2017 | 65.41 | 66.74 | 65.41 | 65.77 | 639,257 | +0.58(+0.89%) |
Dec 14, 2017 | 66.40 | 67.19 | 64.95 | 65.19 | 289,297 | -1.19(-1.79%) |
Dec 13, 2017 | 66.90 | 68.44 | 65.72 | 66.38 | 412,748 | -0.72(-1.07%) |
Dec 12, 2017 | 66.16 | 67.45 | 65.28 | 67.10 | 314,521 | +0.67(+1.01%) |
Dec 11, 2017 | 68.21 | 68.69 | 65.16 | 66.43 | 701,354 | -1.99(-2.91%) |
Dec 08, 2017 | 64.25 | 68.50 | 64.05 | 68.42 | 838,568 | +4.29(+6.69%) |
Dec 07, 2017 | 65.20 | 65.77 | 62.65 | 64.13 | 2,935,271 | +4.61(+7.75%) |
Dec 06, 2017 | 83.87 | 85.24 | 53.80 | 59.52 | 10,595,095 | -24.55(-29.20%) |
Dec 05, 2017 | 84.85 | 83.72 | 84.07 | 89,730 | +0.27(+0.32%) | |
Dec 04, 2017 | 85.26 | 85.59 | 83.80 | 83.80 | 139,829 | -0.70(-0.83%) |
Dec 01, 2017 | 86.76 | 84.21 | 84.50 | 223,509 | -2.16(-2.49%) | |
Nov 30, 2017 | 87.35 | 87.35 | 86.31 | 86.66 | 210,021 | -0.25(-0.29%) |
Nov 29, 2017 | 88.21 | 88.64 | 86.70 | 86.91 | 171,279 | -1.41(-1.60%) |
Nov 28, 2017 | 88.90 | 89.59 | 86.65 | 88.32 | 199,518 | -0.44(-0.50%) |
Nov 27, 2017 | 89.00 | 89.37 | 87.49 | 88.76 | 233,331 | -0.07(-0.08%) |
Nov 24, 2017 | 89.15 | 89.35 | 88.58 | 88.83 | 50,975 | -0.13(-0.15%) |
Nov 22, 2017 | 90.04 | 90.45 | 88.89 | 88.96 | 118,579 | -1.10(-1.22%) |
Nov 21, 2017 | 90.36 | 90.86 | 89.56 | 90.06 | 141,827 | +0.07(+0.08%) |
Nov 20, 2017 | 90.46 | 90.68 | 89.61 | 89.99 | 163,964 | -0.42(-0.46%) |
Nov 17, 2017 | 90.47 | 90.94 | 89.91 | 90.41 | 223,175 | -0.15(-0.17%) |
Nov 16, 2017 | 89.26 | 91.45 | 88.86 | 90.56 | 200,660 | +1.63(+1.83%) |
Nov 15, 2017 | 90.06 | 90.06 | 88.68 | 88.93 | 103,829 | -1.56(-1.72%) |
Nov 14, 2017 | 90.36 | 91.04 | 89.88 | 90.49 | 161,698 | -0.21(-0.23%) |
Nov 13, 2017 | 89.87 | 91.23 | 89.87 | 90.70 | 101,611 | +0.41(+0.45%) |
Nov 10, 2017 | 90.00 | 91.00 | 89.60 | 90.29 | 103,318 | +0.39(+0.43%) |
Nov 09, 2017 | 89.60 | 90.66 | 89.48 | 89.90 | 135,683 | -0.30(-0.33%) |
Nov 08, 2017 | 89.10 | 90.44 | 88.41 | 90.20 | 132,000 | +1.16(+1.30%) |
Nov 07, 2017 | 90.64 | 90.64 | 88.52 | 89.04 | 129,714 | -1.71(-1.88%) |
Nov 06, 2017 | 89.59 | 91.36 | 89.44 | 90.75 | 117,712 | +0.86(+0.96%) |
Nov 03, 2017 | 89.51 | 90.20 | 89.29 | 89.89 | 117,586 | +0.06(+0.07%) |
Nov 02, 2017 | 89.07 | 90.31 | 88.15 | 89.83 | 134,644 | +1.25(+1.41%) |
Nov 01, 2017 | 88.94 | 89.43 | 87.82 | 88.58 | 203,508 | +0.20(+0.23%) |
Oct 31, 2017 | 88.25 | 89.48 | 87.79 | 88.38 | 225,015 | +0.28(+0.32%) |
Oct 30, 2017 | 90.60 | 90.96 | 86.92 | 88.10 | 218,515 | -3.14(-3.44%) |
Oct 27, 2017 | 94.31 | 95.89 | 83.70 | 91.24 | 460,910 | -0.19(-0.21%) |
Oct 26, 2017 | 91.82 | 92.38 | 89.28 | 91.43 | 246,731 | +0.18(+0.20%) |
Oct 25, 2017 | 91.61 | 91.95 | 89.72 | 91.25 | 183,132 | -0.76(-0.83%) |
Oct 24, 2017 | 93.05 | 93.71 | 91.63 | 92.01 | 251,714 | -0.50(-0.54%) |
Oct 23, 2017 | 94.00 | 94.35 | 92.41 | 92.51 | 141,091 | -1.32(-1.41%) |
Oct 20, 2017 | 94.37 | 95.01 | 93.63 | 93.83 | 117,219 | +0.09(+0.10%) |
Oct 19, 2017 | 94.31 | 94.58 | 93.14 | 93.74 | 182,169 | -1.06(-1.12%) |
Oct 18, 2017 | 94.85 | 95.19 | 94.09 | 94.80 | 123,785 | +0.33(+0.35%) |
Oct 17, 2017 | 95.50 | 95.95 | 94.03 | 94.47 | 214,747 | -0.88(-0.92%) |
Oct 16, 2017 | 95.34 | 96.48 | 95.00 | 95.35 | 87,721 | -0.08(-0.08%) |
Oct 13, 2017 | 96.27 | 96.64 | 95.25 | 95.43 | 140,830 | -0.33(-0.34%) |
Oct 12, 2017 | 95.20 | 96.33 | 95.04 | 95.76 | 189,231 | +0.44(+0.46%) |
Oct 11, 2017 | 95.80 | 96.22 | 95.12 | 95.32 | 146,166 | +0.11(+0.12%) |
Oct 10, 2017 | 95.63 | 95.95 | 94.13 | 95.21 | 175,264 | -0.29(-0.30%) |
Oct 09, 2017 | 96.44 | 96.63 | 95.15 | 95.50 | 184,036 | -0.17(-0.18%) |
Oct 06, 2017 | 93.55 | 96.08 | 93.40 | 95.67 | 242,410 | +2.29(+2.45%) |
Oct 05, 2017 | 93.57 | 93.74 | 93.02 | 93.38 | 145,812 | +0.44(+0.47%) |
Oct 04, 2017 | 93.00 | 93.50 | 92.23 | 92.94 | 102,222 | +0.43(+0.46%) |
Oct 03, 2017 | 92.97 | 93.56 | 91.09 | 92.51 | 157,880 | +0.40(+0.43%) |
Oct 02, 2017 | 91.89 | 92.17 | 90.97 | 92.11 | 188,707 | +0.74(+0.81%) |
Sep 29, 2017 | 90.75 | 92.34 | 90.18 | 91.37 | 150,591 | +0.63(+0.69%) |
Sep 28, 2017 | 90.58 | 91.33 | 90.04 | 90.74 | 132,621 | +0.13(+0.14%) |
Sep 27, 2017 | 88.47 | 92.03 | 87.75 | 90.61 | 218,188 | +2.62(+2.98%) |
Sep 26, 2017 | 86.29 | 88.58 | 86.19 | 87.99 | 144,873 | +2.18(+2.54%) |
Sep 25, 2017 | 86.59 | 86.91 | 85.40 | 85.81 | 89,614 | -1.08(-1.24%) |
Sep 22, 2017 | 86.80 | 87.91 | 85.97 | 86.89 | 68,564 | +0.14(+0.16%) |
Sep 21, 2017 | 86.27 | 87.05 | 83.90 | 86.75 | 64,929 | +0.26(+0.30%) |
Sep 20, 2017 | 86.47 | 86.88 | 85.41 | 86.49 | 73,642 | +0.33(+0.38%) |
Sep 19, 2017 | 85.45 | 86.59 | 85.45 | 86.16 | 146,491 | +0.57(+0.67%) |
Sep 18, 2017 | 84.30 | 85.87 | 83.69 | 85.59 | 141,602 | +1.32(+1.57%) |
Sep 15, 2017 | 83.00 | 84.50 | 82.39 | 84.27 | 168,467 | +1.28(+1.54%) |
Sep 14, 2017 | 82.37 | 83.11 | 82.02 | 82.99 | 96,942 | +0.46(+0.56%) |
Sep 13, 2017 | 82.50 | 83.02 | 82.24 | 82.53 | 92,462 | -0.25(-0.30%) |
Sep 12, 2017 | 82.28 | 83.08 | 81.10 | 82.78 | 103,499 | +0.82(+1.00%) |
Sep 11, 2017 | 82.46 | 82.88 | 81.55 | 81.96 | 153,552 | -0.43(-0.52%) |
Sep 08, 2017 | 83.89 | 83.89 | 81.96 | 82.39 | 128,190 | -1.02(-1.22%) |
Sep 07, 2017 | 83.89 | 83.89 | 82.65 | 83.41 | 136,063 | -0.20(-0.24%) |
Sep 06, 2017 | 83.94 | 83.95 | 82.78 | 83.61 | 113,118 | +0.09(+0.11%) |
Sep 05, 2017 | 83.12 | 83.95 | 82.34 | 83.52 | 165,802 | +0.07(+0.08%) |
Sep 01, 2017 | 83.62 | 84.10 | 82.97 | 83.45 | 96,278 | +0.39(+0.47%) |
Aug 31, 2017 | 83.09 | 84.19 | 82.94 | 83.06 | 118,027 | -0.12(-0.14%) |
Aug 30, 2017 | 83.12 | 83.85 | 82.15 | 83.18 | 201,670 | -0.50(-0.60%) |
Aug 29, 2017 | 82.89 | 84.46 | 82.44 | 83.68 | 203,351 | +0.72(+0.87%) |
Aug 28, 2017 | 83.99 | 84.05 | 81.66 | 82.96 | 327,330 | -0.87(-1.04%) |
Aug 25, 2017 | 81.88 | 86.14 | 80.59 | 83.83 | 806,291 | +4.60(+5.81%) |
Aug 24, 2017 | 78.61 | 79.60 | 78.52 | 79.23 | 179,364 | +0.46(+0.58%) |
Aug 23, 2017 | 79.04 | 79.39 | 78.04 | 78.77 | 199,929 | -0.19(-0.24%) |
Aug 22, 2017 | 78.66 | 79.76 | 78.50 | 78.96 | 114,637 | +0.59(+0.75%) |
Aug 21, 2017 | 78.48 | 78.65 | 77.54 | 78.37 | 71,898 | -0.06(-0.08%) |
Aug 18, 2017 | 78.47 | 79.30 | 78.09 | 78.43 | 78,330 | -0.42(-0.53%) |
Aug 17, 2017 | 80.07 | 80.25 | 78.72 | 78.85 | 111,490 | -1.29(-1.61%) |
Aug 16, 2017 | 81.41 | 81.92 | 79.87 | 80.14 | 76,501 | -1.43(-1.75%) |
Aug 15, 2017 | 82.23 | 83.54 | 81.40 | 81.57 | 215,204 | -0.54(-0.66%) |
Aug 14, 2017 | 81.54 | 82.24 | 80.79 | 82.11 | 137,819 | +1.13(+1.40%) |
Aug 11, 2017 | 80.97 | 81.30 | 79.59 | 80.98 | 91,428 | +0.38(+0.47%) |
Aug 10, 2017 | 79.85 | 81.44 | 79.67 | 80.60 | 97,435 | +1.00(+1.26%) |
Aug 09, 2017 | 79.11 | 80.29 | 78.46 | 79.60 | 121,911 | +0.25(+0.32%) |
Aug 08, 2017 | 80.01 | 81.10 | 79.24 | 79.35 | 41,041 | -0.53(-0.66%) |
Aug 07, 2017 | 79.28 | 80.27 | 79.07 | 79.88 | 37,133 | +0.58(+0.73%) |
Aug 04, 2017 | 79.14 | 79.76 | 79.02 | 79.30 | 41,771 | +0.18(+0.23%) |
Aug 03, 2017 | 78.87 | 79.39 | 78.58 | 79.12 | 46,802 | +0.24(+0.30%) |
Aug 02, 2017 | 80.84 | 80.84 | 78.65 | 78.88 | 86,042 | -1.84(-2.28%) |
Aug 01, 2017 | 80.42 | 81.51 | 79.94 | 80.72 | 69,858 | +0.75(+0.94%) |
Jul 31, 2017 | 79.60 | 80.86 | 79.09 | 79.97 | 156,645 | +0.36(+0.45%) |
Jul 28, 2017 | 79.16 | 80.20 | 78.84 | 79.61 | 69,742 | +0.02(+0.03%) |
Jul 27, 2017 | 80.25 | 80.34 | 78.37 | 79.59 | 97,628 | -0.31(-0.39%) |
Jul 26, 2017 | 80.25 | 80.25 | 79.32 | 79.90 | 57,837 | -0.09(-0.11%) |
Jul 25, 2017 | 80.00 | 80.06 | 79.61 | 79.99 | 71,926 | +0.62(+0.78%) |
Jul 24, 2017 | 78.50 | 79.63 | 78.50 | 79.37 | 80,309 | +0.80(+1.02%) |
Jul 21, 2017 | 79.17 | 79.17 | 78.40 | 78.57 | 59,754 | -0.34(-0.43%) |
Jul 20, 2017 | 78.48 | 79.33 | 78.41 | 78.91 | 61,354 | +0.31(+0.39%) |
Jul 19, 2017 | 77.52 | 78.76 | 77.48 | 78.60 | 59,809 | +1.12(+1.45%) |
Jul 18, 2017 | 77.66 | 78.09 | 77.00 | 77.48 | 83,438 | -0.55(-0.70%) |
Jul 17, 2017 | 78.25 | 78.55 | 77.10 | 78.03 | 69,135 | -0.23(-0.29%) |
Jul 14, 2017 | 77.73 | 78.63 | 77.45 | 78.26 | 99,047 | +0.29(+0.37%) |
Jul 13, 2017 | 77.72 | 78.40 | 76.86 | 77.97 | 186,065 | +0.24(+0.31%) |
Jul 12, 2017 | 77.24 | 78.34 | 76.70 | 77.73 | 177,243 | +1.07(+1.40%) |
Jul 11, 2017 | 76.44 | 77.39 | 76.36 | 76.66 | 134,330 | +0.41(+0.54%) |
Jul 10, 2017 | 76.38 | 76.80 | 75.46 | 76.25 | 92,473 | -0.38(-0.50%) |
Jul 07, 2017 | 75.35 | 76.84 | 75.20 | 76.63 | 196,491 | +1.57(+2.09%) |
Jul 06, 2017 | 75.61 | 75.69 | 74.96 | 75.06 | 155,039 | -1.04(-1.37%) |
Jul 05, 2017 | 76.26 | 77.17 | 75.57 | 76.10 | 119,402 | -0.16(-0.21%) |
Jul 03, 2017 | 75.49 | 77.11 | 75.28 | 76.26 | 116,177 | +1.11(+1.48%) |
Jun 30, 2017 | 75.31 | 76.44 | 74.74 | 75.15 | 139,652 | +0.15(+0.20%) |
Jun 29, 2017 | 75.50 | 75.77 | 74.38 | 75.00 | 137,408 | -0.23(-0.31%) |
Jun 28, 2017 | 74.54 | 75.51 | 73.78 | 75.23 | 96,350 | +1.23(+1.66%) |
Jun 27, 2017 | 74.84 | 75.03 | 73.78 | 74.00 | 123,983 | -0.73(-0.98%) |
Jun 26, 2017 | 74.68 | 75.12 | 74.00 | 74.73 | 113,395 | +0.43(+0.58%) |
Jun 23, 2017 | 73.62 | 74.91 | 73.08 | 74.30 | 713,243 | +0.64(+0.87%) |
Jun 22, 2017 | 73.10 | 74.84 | 72.10 | 73.66 | 161,931 | +0.45(+0.61%) |
Jun 21, 2017 | 73.17 | 75.81 | 72.43 | 73.21 | 199,712 | +0.10(+0.14%) |
Jun 20, 2017 | 74.65 | 75.22 | 72.91 | 73.11 | 141,368 | -1.78(-2.38%) |
Jun 19, 2017 | 75.15 | 75.51 | 74.79 | 74.89 | 127,653 | +0.01(+0.01%) |
Jun 16, 2017 | 74.80 | 75.32 | 74.53 | 74.88 | 364,746 | -0.32(-0.43%) |
Jun 15, 2017 | 75.36 | 75.80 | 74.58 | 75.20 | 136,570 | -0.90(-1.18%) |
Jun 14, 2017 | 77.72 | 77.80 | 76.05 | 76.10 | 148,405 | -1.64(-2.11%) |
Jun 13, 2017 | 78.69 | 78.95 | 77.64 | 77.74 | 66,797 | -0.77(-0.98%) |
Jun 12, 2017 | 78.55 | 78.86 | 77.61 | 78.51 | 93,772 | -0.41(-0.52%) |
Jun 09, 2017 | 78.70 | 79.90 | 78.28 | 78.92 | 103,493 | +0.25(+0.32%) |
Jun 08, 2017 | 78.16 | 78.91 | 77.58 | 78.67 | 191,728 | +0.28(+0.36%) |
Jun 07, 2017 | 79.59 | 80.08 | 78.32 | 78.39 | 111,014 | -1.32(-1.66%) |
Jun 06, 2017 | 80.21 | 80.67 | 79.65 | 79.71 | 136,351 | -0.66(-0.82%) |
Jun 05, 2017 | 81.43 | 81.72 | 80.32 | 80.37 | 93,542 | -1.43(-1.75%) |
Jun 02, 2017 | 80.58 | 82.26 | 80.51 | 81.80 | 141,225 | +1.59(+1.98%) |
Jun 01, 2017 | 79.52 | 80.56 | 78.37 | 80.21 | 157,005 | +1.02(+1.29%) |
May 31, 2017 | 79.40 | 79.40 | 78.23 | 79.19 | 77,412 | -0.03(-0.04%) |
May 30, 2017 | 79.55 | 79.99 | 79.10 | 79.22 | 92,653 | -0.38(-0.48%) |
May 26, 2017 | 80.87 | 80.88 | 79.50 | 79.60 | 60,257 | -0.67(-0.83%) |
May 25, 2017 | 78.24 | 80.82 | 78.04 | 80.27 | 149,771 | +2.15(+2.75%) |
May 24, 2017 | 77.74 | 78.49 | 77.38 | 78.12 | 147,707 | +0.52(+0.67%) |
May 23, 2017 | 77.97 | 78.11 | 77.22 | 77.60 | 61,583 | +0.02(+0.03%) |
May 22, 2017 | 77.19 | 77.66 | 77.00 | 77.58 | 51,084 | +0.57(+0.74%) |
May 19, 2017 | 76.81 | 77.64 | 75.11 | 77.01 | 132,213 | +0.42(+0.55%) |
May 18, 2017 | 76.81 | 77.52 | 76.53 | 76.59 | 109,715 | -0.28(-0.36%) |
May 17, 2017 | 77.32 | 77.68 | 76.49 | 76.87 | 138,334 | -1.13(-1.45%) |
May 16, 2017 | 78.44 | 78.62 | 77.64 | 78.00 | 121,309 | -0.17(-0.22%) |
May 15, 2017 | 77.87 | 78.57 | 77.63 | 78.17 | 186,940 | +0.63(+0.81%) |
May 12, 2017 | 78.61 | 78.77 | 77.53 | 77.54 | 98,899 | -1.34(-1.70%) |
May 11, 2017 | 78.95 | 79.32 | 78.45 | 78.88 | 88,540 | -0.39(-0.49%) |
May 10, 2017 | 78.92 | 79.81 | 78.11 | 79.27 | 111,736 | +0.90(+1.15%) |
May 09, 2017 | 78.70 | 78.99 | 77.88 | 78.37 | 98,019 | -0.23(-0.29%) |
May 08, 2017 | 78.19 | 78.87 | 78.19 | 78.60 | 119,749 | +0.23(+0.29%) |
May 05, 2017 | 77.95 | 78.54 | 77.17 | 78.37 | 93,310 | +0.72(+0.93%) |
May 04, 2017 | 77.31 | 77.90 | 76.59 | 77.65 | 174,211 | +0.35(+0.45%) |
May 03, 2017 | 78.05 | 78.79 | 77.17 | 77.30 | 168,471 | -0.89(-1.14%) |
May 02, 2017 | 78.81 | 79.27 | 77.76 | 78.19 | 225,714 | -0.47(-0.60%) |
May 01, 2017 | 77.54 | 79.27 | 76.09 | 78.66 | 310,520 | +1.26(+1.63%) |
Apr 28, 2017 | 78.30 | 78.33 | 77.04 | 77.40 | 391,490 | -0.73(-0.93%) |
Apr 27, 2017 | 72.32 | 78.40 | 71.63 | 78.13 | 944,590 | +7.23(+10.20%) |
Apr 26, 2017 | 71.60 | 72.19 | 70.59 | 70.90 | 326,835 | -1.00(-1.39%) |
Apr 25, 2017 | 72.94 | 73.69 | 71.85 | 71.90 | 292,292 | -0.37(-0.51%) |
Apr 24, 2017 | 72.56 | 73.09 | 70.52 | 72.27 | 273,410 | +0.63(+0.88%) |
Apr 21, 2017 | 72.37 | 72.37 | 71.49 | 71.64 | 105,195 | -0.84(-1.16%) |
Apr 20, 2017 | 71.84 | 72.98 | 71.77 | 72.48 | 122,712 | +0.73(+1.02%) |
Apr 19, 2017 | 71.40 | 72.01 | 71.14 | 71.75 | 113,088 | +0.67(+0.94%) |
Apr 18, 2017 | 71.00 | 71.58 | 70.53 | 71.08 | 87,578 | +0.00(+0.00%) |
Apr 17, 2017 | 71.28 | 71.42 | 70.46 | 71.08 | 82,442 | +0.05(+0.07%) |
Apr 13, 2017 | 70.74 | 71.67 | 70.53 | 71.03 | 145,950 | +0.11(+0.16%) |
Apr 12, 2017 | 70.59 | 72.47 | 70.20 | 70.92 | 381,904 | +0.77(+1.10%) |
Apr 11, 2017 | 69.86 | 70.43 | 69.08 | 70.15 | 125,192 | +0.06(+0.09%) |
Apr 10, 2017 | 69.48 | 70.83 | 69.48 | 70.09 | 84,865 | +0.29(+0.42%) |
Apr 07, 2017 | 70.12 | 70.12 | 69.46 | 69.80 | 171,640 | -0.59(-0.84%) |
Apr 06, 2017 | 70.50 | 70.50 | 69.76 | 70.39 | 100,688 | +0.11(+0.16%) |
Apr 05, 2017 | 71.77 | 71.97 | 70.25 | 70.28 | 132,195 | -1.14(-1.60%) |
Apr 04, 2017 | 71.45 | 72.81 | 70.91 | 71.42 | 143,058 | +0.03(+0.04%) |
Apr 03, 2017 | 73.04 | 74.24 | 71.28 | 71.39 | 166,319 | -1.60(-2.19%) |
Mar 31, 2017 | 73.01 | 74.24 | 72.97 | 72.99 | 200,653 | -0.11(-0.15%) |
Mar 30, 2017 | 72.80 | 73.38 | 72.77 | 73.10 | 146,141 | +0.26(+0.36%) |
Mar 29, 2017 | 72.88 | 73.11 | 71.52 | 72.84 | 76,481 | -0.34(-0.46%) |
Mar 28, 2017 | 72.24 | 73.26 | 71.70 | 73.18 | 160,650 | +0.70(+0.97%) |
Mar 27, 2017 | 70.95 | 72.78 | 70.24 | 72.48 | 219,654 | +0.87(+1.21%) |
Mar 24, 2017 | 71.50 | 72.37 | 71.23 | 71.61 | 119,773 | +0.23(+0.32%) |
Mar 23, 2017 | 70.54 | 72.02 | 70.44 | 71.38 | 150,209 | +0.75(+1.06%) |
Mar 22, 2017 | 70.76 | 71.46 | 70.00 | 70.63 | 230,927 | -0.37(-0.52%) |
Mar 21, 2017 | 73.43 | 73.73 | 70.79 | 71.00 | 154,473 | -2.22(-3.03%) |
Mar 20, 2017 | 73.01 | 73.26 | 72.09 | 73.22 | 155,167 | +0.29(+0.40%) |
Mar 17, 2017 | 72.00 | 73.04 | 71.55 | 72.93 | 197,710 | +0.66(+0.91%) |
Mar 16, 2017 | 72.76 | 72.97 | 72.15 | 72.27 | 78,059 | -0.37(-0.51%) |
Mar 15, 2017 | 73.40 | 73.51 | 72.35 | 72.64 | 155,436 | -0.68(-0.93%) |
Mar 14, 2017 | 72.86 | 73.98 | 72.11 | 73.32 | 394,800 | +0.17(+0.23%) |
Mar 13, 2017 | 71.60 | 73.21 | 71.56 | 73.15 | 203,993 | +1.20(+1.67%) |
Mar 10, 2017 | 71.95 | 72.32 | 71.46 | 71.95 | 71,698 | +0.32(+0.45%) |
Mar 09, 2017 | 72.63 | 73.08 | 71.57 | 71.63 | 90,760 | -1.16(-1.59%) |
Mar 08, 2017 | 72.58 | 73.52 | 72.29 | 72.79 | 111,240 | +0.23(+0.32%) |
Mar 07, 2017 | 72.65 | 73.04 | 72.39 | 72.56 | 179,578 | -0.02(-0.03%) |
Mar 06, 2017 | 72.40 | 73.28 | 72.22 | 72.58 | 132,440 | -0.35(-0.48%) |
Mar 03, 2017 | 74.63 | 74.74 | 72.30 | 72.93 | 253,876 | -1.98(-2.64%) |
Mar 02, 2017 | 75.70 | 76.30 | 74.64 | 74.91 | 145,379 | -0.80(-1.06%) |
Mar 01, 2017 | 76.25 | 76.61 | 75.20 | 75.71 | 157,139 | +0.29(+0.38%) |
Feb 28, 2017 | 76.65 | 77.48 | 75.22 | 75.42 | 140,631 | -1.17(-1.53%) |
Feb 27, 2017 | 77.28 | 77.30 | 76.30 | 76.59 | 194,970 | -0.59(-0.76%) |
Feb 24, 2017 | 76.61 | 77.58 | 76.61 | 77.18 | 154,867 | +0.04(+0.05%) |
Feb 23, 2017 | 77.20 | 77.36 | 76.30 | 77.14 | 159,792 | -0.04(-0.05%) |
Feb 22, 2017 | 77.44 | 77.79 | 76.73 | 77.18 | 98,343 | -0.51(-0.66%) |
Feb 21, 2017 | 77.08 | 77.86 | 76.76 | 77.69 | 124,345 | +0.33(+0.43%) |
Feb 17, 2017 | 77.36 | 77.36 | 77.36 | 0 | -0.94(-1.20%) | |
Feb 16, 2017 | 77.65 | 79.48 | 76.72 | 78.30 | 1,024,871 | +0.71(+0.92%) |
Feb 15, 2017 | 76.79 | 77.80 | 76.73 | 77.59 | 198,749 | +0.86(+1.12%) |
Feb 14, 2017 | 75.93 | 77.10 | 75.60 | 76.73 | 78,164 | +0.35(+0.46%) |
Feb 13, 2017 | 77.19 | 77.54 | 76.17 | 76.38 | 88,172 | -0.25(-0.33%) |
Feb 10, 2017 | 76.82 | 77.23 | 75.81 | 76.63 | 114,260 | +0.07(+0.09%) |
Feb 09, 2017 | 75.56 | 76.65 | 75.36 | 76.56 | 124,807 | +0.90(+1.19%) |
Feb 08, 2017 | 74.47 | 75.86 | 73.78 | 75.66 | 197,942 | +0.94(+1.26%) |
Feb 07, 2017 | 74.80 | 75.44 | 73.76 | 74.72 | 156,881 | -0.06(-0.08%) |
Feb 06, 2017 | 74.78 | 75.25 | 74.44 | 74.78 | 271,045 | -0.28(-0.37%) |
Feb 03, 2017 | 75.00 | 75.25 | 74.32 | 75.06 | 166,848 | +0.47(+0.63%) |
Feb 02, 2017 | 74.58 | 74.92 | 73.67 | 74.59 | 170,088 | -0.06(-0.08%) |
Feb 01, 2017 | 75.20 | 75.63 | 73.62 | 74.65 | 139,244 | -0.02(-0.03%) |
Jan 31, 2017 | 74.60 | 75.33 | 74.23 | 74.67 | 224,314 | -0.23(-0.31%) |
Jan 30, 2017 | 77.10 | 77.10 | 73.49 | 74.90 | 326,812 | -2.48(-3.20%) |
Jan 27, 2017 | 76.70 | 81.55 | 75.29 | 77.38 | 708,540 | +3.75(+5.09%) |
Jan 26, 2017 | 74.74 | 74.87 | 73.10 | 73.63 | 253,579 | -1.24(-1.66%) |
Jan 25, 2017 | 74.28 | 75.30 | 73.85 | 74.87 | 223,775 | +1.11(+1.50%) |
Jan 24, 2017 | 71.93 | 73.93 | 70.88 | 73.76 | 197,552 | +2.21(+3.09%) |
Jan 23, 2017 | 70.79 | 73.05 | 70.79 | 71.55 | 271,523 | +0.82(+1.16%) |
Jan 20, 2017 | 69.89 | 71.11 | 69.45 | 70.73 | 140,538 | +0.52(+0.74%) |
Jan 19, 2017 | 70.97 | 71.16 | 70.04 | 70.21 | 167,176 | -0.94(-1.32%) |
Jan 18, 2017 | 72.16 | 73.05 | 70.76 | 71.15 | 458,168 | -0.97(-1.34%) |
Jan 17, 2017 | 72.10 | 72.57 | 71.23 | 72.12 | 261,137 | -0.24(-0.33%) |
Jan 13, 2017 | 72.36 | 72.36 | 72.36 | 0 | +1.33(+1.87%) | |
Jan 12, 2017 | 73.91 | 73.91 | 70.86 | 71.03 | 309,355 | -3.14(-4.23%) |
Jan 11, 2017 | 76.65 | 77.90 | 74.05 | 74.17 | 256,303 | -2.28(-2.98%) |
Jan 10, 2017 | 77.22 | 77.82 | 75.93 | 76.45 | 241,489 | -0.83(-1.07%) |
Jan 09, 2017 | 76.00 | 77.98 | 76.00 | 77.28 | 243,300 | +1.24(+1.63%) |
Jan 06, 2017 | 77.59 | 77.66 | 76.00 | 76.04 | 190,273 | -1.22(-1.58%) |
Jan 05, 2017 | 77.34 | 77.90 | 76.59 | 77.26 | 186,577 | -0.10(-0.13%) |
Jan 04, 2017 | 76.01 | 77.47 | 75.50 | 77.36 | 235,549 | +1.48(+1.95%) |