Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 91.21 | 91.90 | 90.66 | 91.07 | 578,123 | -0.15(-0.16%) |
Sep 28, 2017 | 90.85 | 91.34 | 90.61 | 91.22 | 1,048,534 | +0.37(+0.41%) |
Sep 27, 2017 | 91.50 | 90.85 | 1,756,883 | +3.00(+3.42%) | ||
Sep 26, 2017 | 87.68 | 88.28 | 87.51 | 87.85 | 811,869 | +0.26(+0.30%) |
Sep 25, 2017 | 86.99 | 87.92 | 86.93 | 87.58 | 805,888 | +0.28(+0.32%) |
Sep 22, 2017 | 86.76 | 87.86 | 86.54 | 87.31 | 836,410 | +0.21(+0.24%) |
Sep 21, 2017 | 86.54 | 87.51 | 86.02 | 87.10 | 750,803 | +0.60(+0.69%) |
Sep 20, 2017 | 85.64 | 86.83 | 85.40 | 86.50 | 1,336,310 | +0.54(+0.63%) |
Sep 19, 2017 | 85.49 | 87.38 | 81.22 | 85.96 | 2,325,285 | +0.77(+0.90%) |
Sep 18, 2017 | 85.01 | 85.78 | 84.80 | 85.20 | 1,987,772 | +0.75(+0.88%) |
Sep 15, 2017 | 83.72 | 84.67 | 83.42 | 84.45 | 1,719,449 | +0.84(+1.00%) |
Sep 14, 2017 | 82.56 | 83.96 | 82.08 | 83.61 | 1,244,278 | +1.03(+1.24%) |
Sep 13, 2017 | 82.23 | 82.68 | 80.85 | 82.58 | 906,305 | +0.00(+0.00%) |
Sep 12, 2017 | 81.93 | 83.12 | 81.93 | 82.58 | 1,359,625 | +1.01(+1.24%) |
Sep 11, 2017 | 81.09 | 82.31 | 80.97 | 81.58 | 1,006,122 | +1.40(+1.75%) |
Sep 08, 2017 | 79.28 | 81.50 | 79.28 | 80.18 | 911,659 | +0.88(+1.11%) |
Sep 07, 2017 | 80.21 | 80.51 | 79.13 | 79.30 | 1,161,949 | -0.90(-1.12%) |
Sep 06, 2017 | 79.67 | 80.83 | 79.55 | 80.19 | 1,122,185 | +0.88(+1.11%) |
Sep 05, 2017 | 80.55 | 80.88 | 78.81 | 79.32 | 1,003,387 | -1.72(-2.12%) |
Sep 01, 2017 | 81.02 | 81.52 | 80.53 | 81.03 | 620,850 | +0.19(+0.23%) |
Aug 31, 2017 | 80.47 | 81.09 | 80.26 | 80.85 | 740,674 | +0.54(+0.67%) |
Aug 30, 2017 | 79.77 | 80.87 | 79.71 | 80.31 | 670,316 | +0.56(+0.70%) |
Aug 29, 2017 | 79.04 | 80.23 | 78.65 | 79.75 | 787,733 | -0.24(-0.30%) |
Aug 28, 2017 | 80.96 | 80.96 | 79.45 | 79.99 | 1,183,483 | -0.54(-0.67%) |
Aug 25, 2017 | 81.15 | 81.41 | 80.27 | 80.53 | 738,412 | -0.34(-0.42%) |
Aug 24, 2017 | 80.98 | 81.27 | 80.38 | 80.87 | 870,166 | +0.43(+0.53%) |
Aug 23, 2017 | 79.34 | 80.85 | 79.34 | 80.44 | 661,767 | +0.09(+0.12%) |
Aug 22, 2017 | 79.88 | 81.05 | 79.52 | 80.34 | 1,332,286 | +1.12(+1.41%) |
Aug 21, 2017 | 79.13 | 79.50 | 78.61 | 79.22 | 589,983 | +0.04(+0.05%) |
Aug 18, 2017 | 78.74 | 79.86 | 78.16 | 79.19 | 1,286,361 | -0.02(-0.02%) |
Aug 17, 2017 | 80.59 | 80.92 | 79.08 | 79.21 | 1,342,084 | -1.74(-2.14%) |
Aug 16, 2017 | 81.67 | 81.89 | 80.49 | 80.94 | 861,255 | -0.39(-0.48%) |
Aug 15, 2017 | 83.07 | 83.42 | 80.03 | 81.33 | 1,878,451 | -1.21(-1.47%) |
Aug 14, 2017 | 82.64 | 83.22 | 82.40 | 82.55 | 906,190 | +0.77(+0.94%) |
Aug 11, 2017 | 81.54 | 82.15 | 81.24 | 81.78 | 712,859 | +0.41(+0.50%) |
Aug 10, 2017 | 83.16 | 83.16 | 81.33 | 81.37 | 2,023,332 | -2.35(-2.81%) |
Aug 09, 2017 | 83.35 | 83.78 | 82.15 | 83.72 | 2,123,973 | -0.28(-0.33%) |
Aug 08, 2017 | 84.23 | 85.01 | 83.95 | 84.00 | 1,363,036 | -0.26(-0.31%) |
Aug 07, 2017 | 84.77 | 85.01 | 84.11 | 84.26 | 1,373,662 | -0.26(-0.31%) |
Aug 04, 2017 | 84.95 | 85.36 | 84.23 | 84.52 | 1,355,560 | +0.39(+0.47%) |
Aug 03, 2017 | 84.21 | 84.65 | 84.09 | 84.13 | 1,136,317 | -0.28(-0.33%) |
Aug 02, 2017 | 84.77 | 85.20 | 83.67 | 84.41 | 1,315,641 | -0.34(-0.40%) |
Aug 01, 2017 | 86.04 | 86.05 | 84.62 | 84.75 | 1,526,839 | -0.60(-0.70%) |
Jul 31, 2017 | 85.51 | 85.79 | 85.20 | 85.35 | 1,595,255 | -0.04(-0.04%) |
Jul 28, 2017 | 85.35 | 86.05 | 85.23 | 85.38 | 928,038 | -0.06(-0.07%) |
Jul 27, 2017 | 86.24 | 86.24 | 84.68 | 85.44 | 1,052,353 | -0.32(-0.37%) |
Jul 26, 2017 | 87.33 | 87.33 | 85.59 | 85.75 | 1,303,459 | -1.56(-1.79%) |
Jul 25, 2017 | 87.24 | 87.78 | 87.17 | 87.32 | 1,503,389 | +0.69(+0.79%) |
Jul 24, 2017 | 87.50 | 87.86 | 85.64 | 86.63 | 2,488,212 | -0.80(-0.91%) |
Jul 21, 2017 | 86.57 | 87.58 | 86.49 | 87.43 | 1,225,243 | +0.69(+0.79%) |
Jul 20, 2017 | 86.70 | 87.31 | 86.16 | 86.74 | 1,367,827 | +0.26(+0.30%) |
Jul 19, 2017 | 87.82 | 87.82 | 85.23 | 86.48 | 2,090,693 | -0.37(-0.43%) |
Jul 18, 2017 | 85.51 | 87.00 | 84.34 | 86.85 | 2,746,749 | +3.61(+4.33%) |
Jul 17, 2017 | 83.64 | 83.64 | 82.88 | 83.25 | 1,720,096 | -0.43(-0.51%) |
Jul 14, 2017 | 83.00 | 84.17 | 82.56 | 83.67 | 1,557,574 | -0.22(-0.27%) |
Jul 13, 2017 | 83.56 | 84.47 | 83.08 | 83.90 | 980,333 | +0.80(+0.96%) |
Jul 12, 2017 | 82.02 | 83.60 | 81.89 | 83.10 | 1,272,147 | +0.74(+0.90%) |
Jul 11, 2017 | 83.32 | 83.32 | 82.22 | 82.35 | 1,417,295 | -1.00(-1.20%) |
Jul 10, 2017 | 82.52 | 83.64 | 82.20 | 83.36 | 1,150,852 | +0.87(+1.06%) |
Jul 07, 2017 | 82.32 | 82.80 | 81.83 | 82.48 | 817,365 | +0.61(+0.75%) |
Jul 06, 2017 | 82.43 | 83.32 | 81.85 | 81.87 | 1,173,946 | -1.06(-1.28%) |
Jul 05, 2017 | 82.22 | 84.34 | 82.22 | 82.93 | 2,316,196 | +0.76(+0.93%) |
Jul 03, 2017 | 80.25 | 82.37 | 80.11 | 82.17 | 1,540,869 | +2.25(+2.81%) |
Jun 30, 2017 | 79.73 | 80.24 | 79.34 | 79.92 | 1,550,533 | +0.65(+0.82%) |
Jun 29, 2017 | 80.98 | 82.00 | 78.69 | 79.27 | 2,030,299 | -0.67(-0.84%) |
Jun 28, 2017 | 78.97 | 80.07 | 78.93 | 79.94 | 1,969,892 | +1.32(+1.68%) |
Jun 27, 2017 | 76.89 | 78.93 | 76.61 | 78.62 | 2,029,323 | +1.99(+2.60%) |
Jun 26, 2017 | 76.05 | 76.81 | 75.51 | 76.63 | 1,015,033 | +0.82(+1.08%) |
Jun 23, 2017 | 75.90 | 75.81 | 1,120,134 | +0.33(+0.44%) | ||
Jun 22, 2017 | 75.42 | 75.90 | 74.94 | 75.47 | 883,817 | -0.04(-0.05%) |
Jun 21, 2017 | 76.27 | 76.27 | 75.25 | 75.51 | 843,693 | -0.58(-0.76%) |
Jun 20, 2017 | 76.29 | 76.55 | 75.62 | 76.09 | 948,035 | -0.35(-0.46%) |
Jun 19, 2017 | 75.86 | 76.81 | 75.81 | 76.44 | 986,667 | +0.84(+1.11%) |
Jun 16, 2017 | 75.75 | 75.92 | 75.05 | 75.60 | 1,840,404 | -0.09(-0.12%) |
Jun 15, 2017 | 75.23 | 76.18 | 74.81 | 75.70 | 1,088,459 | -0.20(-0.27%) |
Jun 14, 2017 | 74.58 | 76.17 | 73.62 | 75.90 | 1,567,627 | +0.54(+0.72%) |
Jun 13, 2017 | 75.27 | 75.70 | 74.96 | 75.36 | 1,424,638 | +0.33(+0.45%) |
Jun 12, 2017 | 73.78 | 75.33 | 73.69 | 75.03 | 1,588,823 | +1.12(+1.51%) |
Jun 09, 2017 | 72.50 | 74.36 | 72.48 | 73.91 | 1,765,443 | +1.88(+2.61%) |
Jun 08, 2017 | 70.47 | 72.48 | 69.99 | 72.04 | 1,549,041 | +1.84(+2.62%) |
Jun 07, 2017 | 70.01 | 70.86 | 69.71 | 70.20 | 936,951 | +0.52(+0.75%) |
Jun 06, 2017 | 70.16 | 70.16 | 69.45 | 69.67 | 876,434 | -1.15(-1.63%) |
Jun 05, 2017 | 70.44 | 71.03 | 70.18 | 70.83 | 913,736 | +0.65(+0.93%) |
Jun 02, 2017 | 70.16 | 70.62 | 69.25 | 70.18 | 940,032 | -0.54(-0.76%) |
Jun 01, 2017 | 69.97 | 70.92 | 69.10 | 70.72 | 1,049,483 | +1.26(+1.82%) |
May 31, 2017 | 69.64 | 69.90 | 67.85 | 69.45 | 1,345,249 | +0.00(+0.00%) |
May 30, 2017 | 70.20 | 70.21 | 69.27 | 69.45 | 706,803 | -1.02(-1.45%) |
May 26, 2017 | 70.72 | 70.79 | 70.03 | 70.47 | 620,191 | -0.35(-0.50%) |
May 25, 2017 | 69.86 | 71.05 | 69.64 | 70.83 | 1,869,917 | +1.19(+1.71%) |
May 24, 2017 | 69.66 | 69.87 | 69.06 | 69.64 | 993,979 | +0.06(+0.08%) |
May 23, 2017 | 68.88 | 69.80 | 67.96 | 69.58 | 953,200 | +0.87(+1.27%) |
May 22, 2017 | 68.54 | 68.82 | 68.06 | 68.71 | 605,119 | +0.63(+0.93%) |
May 19, 2017 | 67.96 | 68.71 | 67.96 | 68.08 | 859,931 | +0.13(+0.19%) |
May 18, 2017 | 67.56 | 68.58 | 67.28 | 67.95 | 1,254,561 | +0.58(+0.86%) |
May 17, 2017 | 70.46 | 70.50 | 67.15 | 67.37 | 1,980,536 | -4.37(-6.09%) |
May 16, 2017 | 71.53 | 71.78 | 70.25 | 71.74 | 1,217,246 | +0.59(+0.84%) |
May 15, 2017 | 70.38 | 71.16 | 69.84 | 71.14 | 1,861,834 | +1.80(+2.60%) |
May 12, 2017 | 69.92 | 70.12 | 68.89 | 69.34 | 2,011,244 | -0.91(-1.30%) |
May 11, 2017 | 71.18 | 71.74 | 69.86 | 70.25 | 1,333,759 | -1.21(-1.69%) |
May 10, 2017 | 72.54 | 72.54 | 71.03 | 71.46 | 1,151,717 | -1.16(-1.60%) |
May 09, 2017 | 72.52 | 73.17 | 72.13 | 72.62 | 1,247,959 | +0.18(+0.24%) |
May 08, 2017 | 72.52 | 72.95 | 71.76 | 72.44 | 762,992 | +0.02(+0.03%) |
May 05, 2017 | 72.69 | 72.76 | 72.07 | 72.43 | 631,245 | -0.02(-0.03%) |
May 04, 2017 | 74.12 | 74.36 | 72.28 | 72.44 | 1,308,043 | -1.28(-1.74%) |
May 03, 2017 | 71.78 | 73.78 | 71.42 | 73.73 | 1,952,117 | +1.67(+2.32%) |
May 02, 2017 | 72.15 | 72.30 | 71.65 | 72.05 | 1,241,079 | +0.09(+0.13%) |
May 01, 2017 | 71.42 | 71.96 | 70.99 | 71.96 | 1,680,520 | +0.82(+1.15%) |
Apr 28, 2017 | 70.46 | 71.74 | 70.46 | 71.14 | 1,731,649 | +0.22(+0.31%) |
Apr 27, 2017 | 72.05 | 72.16 | 70.57 | 70.92 | 1,349,071 | -0.98(-1.36%) |
Apr 26, 2017 | 72.09 | 72.31 | 71.22 | 71.90 | 2,340,897 | -0.33(-0.46%) |
Apr 25, 2017 | 73.47 | 73.47 | 72.21 | 72.23 | 1,791,546 | -0.17(-0.23%) |
Apr 24, 2017 | 71.64 | 72.86 | 71.44 | 72.40 | 1,814,674 | +2.22(+3.16%) |
Apr 21, 2017 | 71.38 | 71.86 | 69.81 | 70.18 | 2,192,509 | -1.35(-1.89%) |
Apr 20, 2017 | 70.46 | 71.62 | 69.94 | 71.53 | 1,995,672 | +1.48(+2.11%) |
Apr 19, 2017 | 69.48 | 70.77 | 68.83 | 70.05 | 1,421,439 | +0.94(+1.37%) |
Apr 18, 2017 | 68.66 | 69.89 | 68.22 | 69.11 | 1,732,073 | -0.02(-0.03%) |
Apr 17, 2017 | 68.40 | 69.18 | 67.96 | 69.13 | 1,145,923 | +0.96(+1.41%) |
Apr 13, 2017 | 68.53 | 69.37 | 68.09 | 68.16 | 1,372,023 | -0.70(-1.02%) |
Apr 12, 2017 | 69.42 | 69.83 | 68.48 | 68.87 | 1,053,635 | -0.89(-1.27%) |
Apr 11, 2017 | 70.05 | 70.05 | 68.46 | 69.75 | 1,725,898 | -0.46(-0.66%) |
Apr 10, 2017 | 71.05 | 71.49 | 70.09 | 70.22 | 1,309,442 | -0.85(-1.20%) |
Apr 07, 2017 | 70.40 | 71.73 | 69.96 | 71.07 | 1,422,825 | +0.30(+0.42%) |
Apr 06, 2017 | 70.22 | 71.14 | 69.27 | 70.77 | 1,322,562 | +1.24(+1.78%) |
Apr 05, 2017 | 71.44 | 71.86 | 69.48 | 69.53 | 1,565,443 | -1.46(-2.06%) |
Apr 04, 2017 | 71.07 | 71.77 | 70.94 | 70.99 | 1,298,102 | -0.52(-0.72%) |
Apr 03, 2017 | 72.16 | 72.16 | 70.68 | 71.51 | 1,377,246 | -0.39(-0.54%) |
Mar 31, 2017 | 71.83 | 72.52 | 71.49 | 71.90 | 1,081,504 | -0.07(-0.10%) |
Mar 30, 2017 | 70.79 | 72.09 | 70.75 | 71.97 | 979,095 | +1.22(+1.73%) |
Mar 29, 2017 | 70.42 | 71.16 | 70.24 | 70.75 | 918,215 | +0.02(+0.03%) |
Mar 28, 2017 | 68.74 | 71.47 | 68.61 | 70.74 | 1,685,473 | +1.70(+2.47%) |
Mar 27, 2017 | 68.22 | 69.29 | 67.28 | 69.03 | 2,445,650 | -0.70(-1.01%) |
Mar 24, 2017 | 70.33 | 70.75 | 69.33 | 69.74 | 1,225,522 | -0.28(-0.40%) |
Mar 23, 2017 | 70.05 | 70.92 | 69.70 | 70.01 | 1,926,591 | -0.26(-0.37%) |
Mar 22, 2017 | 71.00 | 69.11 | 70.27 | 2,030,685 | +0.02(+0.03%) | |
Mar 21, 2017 | 73.92 | 73.92 | 70.14 | 70.25 | 1,997,824 | -3.40(-4.62%) |
Mar 20, 2017 | 74.53 | 75.38 | 73.66 | 73.66 | 1,914,201 | -0.89(-1.19%) |
Mar 17, 2017 | 74.38 | 74.81 | 74.05 | 74.55 | 2,838,812 | -0.20(-0.27%) |
Mar 16, 2017 | 73.31 | 74.77 | 73.12 | 74.75 | 1,857,441 | +1.81(+2.49%) |
Mar 15, 2017 | 72.92 | 73.53 | 72.34 | 72.94 | 1,265,030 | +0.17(+0.23%) |
Mar 14, 2017 | 72.73 | 72.84 | 71.96 | 72.77 | 1,158,785 | -0.46(-0.63%) |
Mar 13, 2017 | 72.38 | 73.74 | 72.20 | 73.23 | 1,399,950 | +0.30(+0.41%) |
Mar 10, 2017 | 73.16 | 73.84 | 72.59 | 72.94 | 1,782,527 | -0.02(-0.03%) |
Mar 09, 2017 | 72.96 | 73.62 | 72.42 | 72.96 | 1,148,961 | +0.35(+0.48%) |
Mar 08, 2017 | 73.64 | 74.18 | 72.22 | 72.60 | 1,473,253 | -0.30(-0.41%) |
Mar 07, 2017 | 72.34 | 73.21 | 72.18 | 72.90 | 1,998,855 | -0.54(-0.73%) |
Mar 06, 2017 | 73.20 | 73.68 | 72.66 | 73.44 | 1,489,709 | -0.02(-0.03%) |
Mar 03, 2017 | 73.86 | 74.47 | 73.24 | 73.45 | 2,020,667 | -0.48(-0.65%) |
Mar 02, 2017 | 75.77 | 75.77 | 72.79 | 73.94 | 3,086,844 | -2.26(-2.96%) |
Mar 01, 2017 | 73.55 | 76.95 | 73.55 | 76.19 | 4,972,449 | +3.85(+5.32%) |
Feb 28, 2017 | 75.86 | 76.32 | 71.96 | 72.34 | 8,725,692 | -8.44(-10.44%) |
Feb 27, 2017 | 80.41 | 81.11 | 80.28 | 80.78 | 1,361,808 | +0.46(+0.58%) |
Feb 24, 2017 | 79.73 | 80.50 | 79.36 | 80.32 | 1,331,530 | -0.13(-0.16%) |
Feb 23, 2017 | 80.30 | 80.71 | 80.02 | 80.45 | 1,066,354 | +0.04(+0.05%) |
Feb 22, 2017 | 79.56 | 81.00 | 79.41 | 80.41 | 1,042,484 | +0.33(+0.42%) |
Feb 21, 2017 | 80.28 | 80.78 | 79.80 | 80.08 | 823,078 | +0.24(+0.30%) |
Feb 17, 2017 | 79.84 | 79.84 | 79.84 | 0 | -0.22(-0.28%) | |
Feb 16, 2017 | 80.45 | 80.45 | 79.26 | 80.06 | 1,198,090 | -0.28(-0.35%) |
Feb 15, 2017 | 80.12 | 80.50 | 79.00 | 80.34 | 1,455,389 | +0.89(+1.12%) |
Feb 14, 2017 | 79.06 | 80.00 | 78.30 | 79.45 | 1,273,067 | +0.39(+0.49%) |
Feb 13, 2017 | 79.06 | 79.93 | 78.77 | 79.06 | 1,364,637 | +0.72(+0.92%) |
Feb 10, 2017 | 79.47 | 79.47 | 78.32 | 78.34 | 1,433,862 | -0.50(-0.63%) |
Feb 09, 2017 | 77.38 | 78.84 | 77.20 | 78.84 | 1,626,874 | +1.61(+2.08%) |
Feb 08, 2017 | 77.27 | 77.52 | 76.58 | 77.23 | 1,003,500 | -0.41(-0.52%) |
Feb 07, 2017 | 77.93 | 78.40 | 77.30 | 77.64 | 1,613,198 | -0.28(-0.36%) |
Feb 06, 2017 | 77.71 | 78.28 | 76.79 | 77.91 | 1,839,825 | -0.11(-0.14%) |
Feb 03, 2017 | 78.65 | 79.23 | 77.54 | 78.03 | 4,177,325 | +0.87(+1.13%) |
Feb 02, 2017 | 80.82 | 81.36 | 75.73 | 77.16 | 8,349,107 | -8.12(-9.52%) |
Feb 01, 2017 | 86.30 | 86.68 | 85.12 | 85.28 | 741,186 | -0.11(-0.13%) |
Jan 31, 2017 | 85.56 | 85.76 | 84.44 | 85.39 | 905,134 | -0.28(-0.32%) |
Jan 30, 2017 | 86.00 | 86.00 | 84.48 | 85.67 | 808,071 | -0.85(-0.98%) |
Jan 27, 2017 | 86.20 | 86.66 | 85.43 | 86.52 | 962,389 | +0.07(+0.09%) |
Jan 26, 2017 | 86.33 | 86.96 | 86.17 | 86.44 | 949,901 | +0.13(+0.15%) |
Jan 25, 2017 | 86.06 | 86.52 | 85.32 | 86.31 | 1,132,376 | +0.94(+1.10%) |
Jan 24, 2017 | 85.14 | 85.78 | 84.75 | 85.37 | 1,110,095 | +0.37(+0.43%) |
Jan 23, 2017 | 84.77 | 85.21 | 83.70 | 85.01 | 952,863 | -0.15(-0.17%) |
Jan 20, 2017 | 85.85 | 85.89 | 84.55 | 85.15 | 926,568 | -0.22(-0.26%) |
Jan 19, 2017 | 86.44 | 86.68 | 84.64 | 85.37 | 1,324,373 | -0.61(-0.71%) |
Jan 18, 2017 | 84.36 | 86.09 | 82.72 | 85.98 | 2,677,549 | +1.44(+1.70%) |
Jan 17, 2017 | 85.56 | 86.04 | 84.47 | 84.55 | 2,183,351 | -1.82(-2.11%) |
Jan 13, 2017 | 86.37 | 86.37 | 86.37 | 0 | +0.22(+0.26%) | |
Jan 12, 2017 | 85.93 | 86.31 | 84.44 | 86.15 | 1,117,958 | -0.28(-0.32%) |
Jan 11, 2017 | 86.59 | 86.61 | 85.43 | 86.43 | 901,764 | +0.09(+0.11%) |
Jan 10, 2017 | 86.19 | 86.75 | 85.89 | 86.33 | 783,433 | +0.53(+0.62%) |
Jan 09, 2017 | 86.06 | 86.28 | 85.47 | 85.80 | 927,853 | -0.55(-0.64%) |
Jan 06, 2017 | 86.09 | 86.65 | 85.15 | 86.35 | 1,277,403 | +0.98(+1.14%) |
Jan 05, 2017 | 84.31 | 85.45 | 83.94 | 85.37 | 1,975,994 | +1.33(+1.58%) |
Jan 04, 2017 | 81.82 | 84.50 | 81.82 | 84.05 | 1,554,389 | +2.64(+3.24%) |
Jan 03, 2017 | 81.32 | 81.98 | 80.66 | 81.41 | 1,078,133 | +1.05(+1.31%) |
Dec 30, 2016 | 80.36 | 80.36 | 80.36 | 0 | +0.13(+0.16%) | |
Dec 29, 2016 | 80.79 | 81.32 | 79.95 | 80.23 | 904,721 | -0.59(-0.73%) |
Dec 28, 2016 | 82.22 | 82.22 | 80.82 | 80.82 | 763,753 | -1.18(-1.44%) |
Dec 27, 2016 | 82.04 | 82.55 | 81.69 | 82.00 | 917,855 | +0.04(+0.05%) |
Dec 23, 2016 | 81.97 | 81.97 | 81.97 | 0 | +0.59(+0.72%) | |
Dec 22, 2016 | 81.61 | 81.74 | 80.87 | 81.38 | 640,786 | -0.18(-0.23%) |
Dec 21, 2016 | 81.82 | 81.98 | 81.23 | 81.56 | 764,400 | -0.24(-0.29%) |
Dec 20, 2016 | 81.50 | 82.46 | 80.91 | 81.80 | 1,086,771 | +1.00(+1.23%) |
Dec 19, 2016 | 80.97 | 81.15 | 80.07 | 80.80 | 935,702 | -0.17(-0.20%) |
Dec 16, 2016 | 81.69 | 82.26 | 80.67 | 80.97 | 1,890,956 | -0.76(-0.92%) |
Dec 15, 2016 | 80.31 | 82.44 | 80.25 | 81.73 | 2,340,247 | +1.97(+2.47%) |
Dec 14, 2016 | 78.61 | 81.30 | 78.37 | 79.75 | 1,830,262 | +0.57(+0.72%) |
Dec 13, 2016 | 78.81 | 79.50 | 78.37 | 79.18 | 1,163,221 | +0.37(+0.47%) |
Dec 12, 2016 | 79.94 | 80.12 | 78.50 | 78.81 | 1,000,037 | -1.12(-1.41%) |
Dec 09, 2016 | 79.31 | 80.34 | 79.02 | 79.94 | 1,311,066 | +0.28(+0.35%) |
Dec 08, 2016 | 79.20 | 80.18 | 78.91 | 79.66 | 1,206,265 | +0.94(+1.19%) |
Dec 07, 2016 | 77.89 | 78.85 | 77.56 | 78.72 | 918,253 | +0.76(+0.97%) |
Dec 06, 2016 | 77.67 | 78.02 | 76.77 | 77.97 | 686,282 | +0.63(+0.81%) |
Dec 05, 2016 | 77.19 | 77.89 | 76.58 | 77.34 | 1,063,077 | +0.88(+1.16%) |
Dec 02, 2016 | 76.82 | 76.82 | 75.80 | 76.45 | 1,193,116 | -0.74(-0.96%) |
Dec 01, 2016 | 76.09 | 77.67 | 76.03 | 77.19 | 2,292,015 | +1.60(+2.12%) |
Nov 30, 2016 | 75.75 | 76.64 | 74.81 | 75.59 | 2,586,074 | +0.70(+0.94%) |
Nov 29, 2016 | 74.46 | 75.66 | 74.44 | 74.89 | 2,330,840 | +0.35(+0.47%) |
Nov 28, 2016 | 74.70 | 75.57 | 74.37 | 74.54 | 1,830,863 | -0.81(-1.08%) |
Nov 25, 2016 | 75.59 | 75.96 | 74.74 | 75.35 | 621,256 | -0.29(-0.39%) |
Nov 23, 2016 | 75.64 | 75.64 | 75.64 | 0 | +1.55(+2.09%) | |
Nov 22, 2016 | 69.56 | 74.15 | 69.56 | 74.09 | 1,164,214 | +0.59(+0.80%) |
Nov 21, 2016 | 73.41 | 73.63 | 73.10 | 73.50 | 1,098,895 | +0.50(+0.68%) |
Nov 18, 2016 | 72.58 | 73.37 | 72.07 | 73.01 | 1,448,342 | +0.74(+1.02%) |
Nov 17, 2016 | 70.45 | 72.30 | 69.93 | 72.27 | 1,849,840 | +1.92(+2.72%) |
Nov 16, 2016 | 68.86 | 70.46 | 68.84 | 70.35 | 1,846,066 | +0.61(+0.87%) |
Nov 15, 2016 | 68.99 | 69.84 | 67.98 | 69.75 | 1,937,935 | +0.39(+0.56%) |
Nov 14, 2016 | 68.33 | 69.87 | 67.83 | 69.36 | 1,889,211 | +1.75(+2.59%) |
Nov 11, 2016 | 65.86 | 67.79 | 65.56 | 67.61 | 1,485,560 | +1.42(+2.14%) |
Nov 10, 2016 | 66.15 | 68.45 | 65.27 | 66.19 | 3,521,327 | +1.12(+1.73%) |
Nov 09, 2016 | 64.40 | 66.37 | 64.31 | 65.06 | 3,718,430 | +1.53(+2.41%) |
Nov 08, 2016 | 63.09 | 63.77 | 62.65 | 63.53 | 623,526 | +0.09(+0.15%) |
Nov 07, 2016 | 62.61 | 63.55 | 62.50 | 63.44 | 940,830 | +1.73(+2.81%) |
Nov 04, 2016 | 61.84 | 62.60 | 61.29 | 61.71 | 899,382 | -0.33(-0.53%) |
Nov 03, 2016 | 61.51 | 62.29 | 61.51 | 62.04 | 895,675 | +0.64(+1.05%) |
Nov 02, 2016 | 62.13 | 62.32 | 61.27 | 61.40 | 938,526 | -1.03(-1.64%) |
Nov 01, 2016 | 63.07 | 63.29 | 61.73 | 62.43 | 1,221,597 | -0.29(-0.47%) |
Oct 31, 2016 | 62.19 | 62.88 | 62.13 | 62.72 | 1,636,199 | +0.49(+0.80%) |
Oct 28, 2016 | 62.77 | 63.16 | 61.91 | 62.22 | 1,100,670 | -0.53(-0.85%) |
Oct 27, 2016 | 62.99 | 63.25 | 62.32 | 62.76 | 2,248,273 | +0.26(+0.41%) |
Oct 26, 2016 | 62.41 | 62.81 | 62.00 | 62.50 | 2,391,526 | -0.42(-0.67%) |
Oct 25, 2016 | 65.27 | 65.27 | 62.74 | 62.92 | 3,097,224 | -2.09(-3.21%) |
Oct 24, 2016 | 67.98 | 68.02 | 64.81 | 65.01 | 4,173,578 | -2.97(-4.37%) |
Oct 21, 2016 | 66.97 | 68.20 | 66.77 | 67.98 | 1,600,464 | +0.81(+1.20%) |
Oct 20, 2016 | 67.58 | 67.78 | 66.67 | 67.17 | 1,527,672 | +0.06(+0.08%) |
Oct 19, 2016 | 66.55 | 67.28 | 66.35 | 67.12 | 1,075,634 | +0.70(+1.05%) |
Oct 18, 2016 | 66.83 | 67.34 | 66.28 | 66.42 | 1,549,258 | +0.51(+0.78%) |
Oct 17, 2016 | 66.33 | 66.42 | 65.62 | 65.91 | 1,165,005 | -0.37(-0.55%) |
Oct 14, 2016 | 66.28 | 66.77 | 65.58 | 66.28 | 1,180,346 | +0.84(+1.29%) |
Oct 13, 2016 | 65.43 | 65.63 | 63.67 | 65.43 | 2,183,245 | -0.02(-0.03%) |
Oct 12, 2016 | 65.58 | 66.13 | 65.27 | 65.45 | 1,125,606 | -0.02(-0.03%) |
Oct 11, 2016 | 65.71 | 66.07 | 64.88 | 65.47 | 2,462,927 | -0.35(-0.53%) |
Oct 10, 2016 | 66.72 | 67.21 | 65.73 | 65.82 | 1,899,091 | -0.40(-0.61%) |
Oct 07, 2016 | 66.09 | 66.42 | 65.03 | 66.22 | 1,256,879 | +0.28(+0.42%) |
Oct 06, 2016 | 66.37 | 66.37 | 65.60 | 65.95 | 876,624 | -0.28(-0.42%) |
Oct 05, 2016 | 64.74 | 66.37 | 64.74 | 66.22 | 1,455,191 | +1.70(+2.64%) |
Oct 04, 2016 | 64.55 | 65.34 | 64.29 | 64.52 | 1,293,412 | +0.26(+0.40%) |