Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 82.47 | 82.73 | 82.15 | 82.50 | 1,218,676 | +0.04(+0.05%) |
Sep 28, 2017 | 81.77 | 82.50 | 81.73 | 82.45 | 1,010,038 | +0.30(+0.37%) |
Sep 27, 2017 | 82.14 | 82.55 | 81.96 | 82.15 | 1,081,602 | +0.31(+0.38%) |
Sep 26, 2017 | 82.09 | 82.30 | 81.72 | 81.85 | 1,056,283 | -0.16(-0.19%) |
Sep 25, 2017 | 82.20 | 82.34 | 81.39 | 82.00 | 1,541,778 | -0.19(-0.24%) |
Sep 22, 2017 | 81.87 | 82.26 | 81.75 | 82.20 | 1,096,858 | +0.29(+0.36%) |
Sep 21, 2017 | 81.86 | 82.09 | 81.58 | 81.91 | 961,308 | -0.07(-0.09%) |
Sep 20, 2017 | 82.04 | 82.26 | 81.43 | 81.98 | 1,286,616 | +0.03(+0.03%) |
Sep 19, 2017 | 82.57 | 82.75 | 81.85 | 81.95 | 1,440,239 | -0.68(-0.82%) |
Sep 18, 2017 | 81.44 | 82.69 | 81.36 | 82.63 | 2,517,154 | +1.35(+1.66%) |
Sep 15, 2017 | 81.32 | 81.56 | 81.02 | 81.28 | 2,379,560 | -0.09(-0.11%) |
Sep 14, 2017 | 81.36 | 81.69 | 81.08 | 81.37 | 1,128,719 | -0.02(-0.02%) |
Sep 13, 2017 | 81.97 | 82.06 | 81.38 | 81.39 | 993,432 | -0.80(-0.98%) |
Sep 12, 2017 | 82.34 | 82.54 | 81.85 | 82.19 | 876,608 | -0.05(-0.06%) |
Sep 11, 2017 | 81.72 | 82.24 | 81.44 | 82.24 | 1,250,362 | +0.96(+1.18%) |
Sep 08, 2017 | 81.47 | 81.65 | 81.13 | 81.28 | 1,204,984 | -0.20(-0.25%) |
Sep 07, 2017 | 81.59 | 81.76 | 81.22 | 81.48 | 1,086,536 | +0.05(+0.06%) |
Sep 06, 2017 | 81.36 | 81.55 | 80.89 | 81.43 | 1,097,577 | +0.23(+0.28%) |
Sep 05, 2017 | 81.10 | 81.30 | 80.75 | 81.20 | 1,144,333 | -0.11(-0.14%) |
Sep 01, 2017 | 82.03 | 82.15 | 81.01 | 81.32 | 1,161,021 | -0.51(-0.62%) |
Aug 31, 2017 | 81.65 | 81.94 | 81.44 | 81.83 | 1,624,306 | +0.47(+0.57%) |
Aug 30, 2017 | 80.97 | 81.45 | 80.77 | 81.36 | 1,002,765 | +0.40(+0.49%) |
Aug 29, 2017 | 80.43 | 81.22 | 80.38 | 80.96 | 1,057,636 | +0.13(+0.16%) |
Aug 28, 2017 | 80.70 | 80.89 | 80.45 | 80.83 | 762,612 | +0.40(+0.49%) |
Aug 25, 2017 | 80.65 | 80.80 | 80.29 | 80.43 | 942,960 | +0.08(+0.10%) |
Aug 24, 2017 | 80.65 | 80.65 | 80.18 | 80.36 | 1,345,878 | -0.08(-0.10%) |
Aug 23, 2017 | 80.44 | 80.57 | 80.18 | 80.43 | 1,108,550 | -0.21(-0.26%) |
Aug 22, 2017 | 80.25 | 80.71 | 80.03 | 80.65 | 1,383,694 | +0.63(+0.79%) |
Aug 21, 2017 | 79.10 | 80.05 | 79.08 | 80.01 | 1,564,511 | +0.91(+1.15%) |
Aug 18, 2017 | 78.81 | 79.36 | 78.35 | 79.10 | 3,513,042 | +0.23(+0.29%) |
Aug 17, 2017 | 80.52 | 80.60 | 78.81 | 78.88 | 1,343,844 | -1.66(-2.06%) |
Aug 16, 2017 | 79.40 | 80.95 | 79.25 | 80.53 | 1,713,247 | +0.70(+0.87%) |
Aug 15, 2017 | 79.67 | 80.03 | 79.63 | 79.84 | 957,075 | +0.18(+0.23%) |
Aug 14, 2017 | 79.25 | 79.79 | 79.11 | 79.65 | 826,734 | +1.08(+1.38%) |
Aug 11, 2017 | 78.43 | 78.94 | 78.41 | 78.57 | 886,439 | -0.04(-0.04%) |
Aug 10, 2017 | 78.61 | 79.02 | 78.42 | 78.60 | 1,859,902 | -0.11(-0.15%) |
Aug 09, 2017 | 78.76 | 78.93 | 78.47 | 78.72 | 1,294,968 | -0.53(-0.67%) |
Aug 08, 2017 | 79.63 | 79.84 | 79.17 | 79.25 | 1,082,961 | -0.49(-0.62%) |
Aug 07, 2017 | 79.42 | 79.78 | 79.40 | 79.74 | 2,708,933 | +0.16(+0.20%) |
Aug 04, 2017 | 80.02 | 79.25 | 79.58 | 3,121,548 | -0.04(-0.04%) | |
Aug 03, 2017 | 80.19 | 80.59 | 79.12 | 79.62 | 2,471,607 | -0.73(-0.91%) |
Aug 02, 2017 | 80.93 | 81.70 | 80.04 | 80.35 | 2,569,494 | -0.55(-0.69%) |
Aug 01, 2017 | 80.76 | 80.93 | 80.35 | 80.90 | 2,213,039 | +0.57(+0.71%) |
Jul 31, 2017 | 80.29 | 80.63 | 80.13 | 80.33 | 2,108,348 | +0.34(+0.43%) |
Jul 28, 2017 | 80.14 | 80.25 | 79.55 | 79.99 | 1,510,542 | -0.19(-0.24%) |
Jul 27, 2017 | 80.06 | 80.19 | 79.47 | 80.18 | 3,287,731 | +0.32(+0.40%) |
Jul 26, 2017 | 79.25 | 79.86 | 79.00 | 79.86 | 1,272,435 | +0.87(+1.10%) |
Jul 25, 2017 | 79.33 | 79.45 | 78.96 | 78.99 | 1,473,735 | -0.37(-0.47%) |
Jul 24, 2017 | 79.25 | 79.51 | 78.71 | 79.36 | 1,088,485 | +0.11(+0.13%) |
Jul 21, 2017 | 79.06 | 79.47 | 79.04 | 79.25 | 1,173,451 | +0.17(+0.21%) |
Jul 20, 2017 | 79.35 | 78.86 | 79.09 | 1,676,520 | -0.05(-0.07%) | |
Jul 19, 2017 | 79.17 | 79.49 | 78.95 | 79.14 | 1,444,927 | +0.02(+0.02%) |
Jul 18, 2017 | 78.85 | 79.12 | 78.54 | 79.12 | 1,078,040 | +0.19(+0.25%) |
Jul 17, 2017 | 78.92 | 79.03 | 78.65 | 78.93 | 1,305,155 | +0.04(+0.06%) |
Jul 14, 2017 | 78.81 | 79.05 | 78.60 | 78.88 | 1,297,220 | +0.29(+0.37%) |
Jul 13, 2017 | 78.26 | 78.68 | 77.90 | 78.59 | 1,960,003 | +0.57(+0.73%) |
Jul 12, 2017 | 77.49 | 78.07 | 77.44 | 78.02 | 2,048,173 | +0.69(+0.89%) |
Jul 11, 2017 | 76.86 | 77.40 | 76.62 | 77.33 | 2,239,090 | +0.46(+0.60%) |
Jul 10, 2017 | 76.45 | 77.09 | 76.16 | 76.88 | 1,687,952 | +0.46(+0.60%) |
Jul 07, 2017 | 75.53 | 76.57 | 75.53 | 76.42 | 2,053,994 | +1.08(+1.44%) |
Jul 06, 2017 | 75.56 | 75.59 | 75.05 | 75.34 | 1,727,698 | -0.49(-0.65%) |
Jul 05, 2017 | 75.44 | 76.01 | 75.25 | 75.83 | 1,869,286 | +0.58(+0.77%) |
Jul 03, 2017 | 75.48 | 75.80 | 75.17 | 75.25 | 938,295 | +0.04(+0.06%) |
Jun 30, 2017 | 74.85 | 75.51 | 74.68 | 75.20 | 1,670,304 | +0.52(+0.70%) |
Jun 29, 2017 | 75.50 | 75.59 | 73.96 | 74.68 | 1,716,655 | -1.03(-1.36%) |
Jun 28, 2017 | 75.32 | 75.79 | 74.66 | 75.71 | 1,285,623 | +0.67(+0.89%) |
Jun 27, 2017 | 74.62 | 75.39 | 74.39 | 75.05 | 2,200,017 | +0.28(+0.38%) |
Jun 26, 2017 | 74.91 | 74.97 | 74.31 | 74.76 | 1,269,258 | +0.05(+0.07%) |
Jun 23, 2017 | 74.75 | 74.95 | 74.38 | 74.71 | 1,535,075 | -0.02(-0.02%) |
Jun 22, 2017 | 74.86 | 75.04 | 74.36 | 74.73 | 962,372 | -0.11(-0.15%) |
Jun 21, 2017 | 75.06 | 75.30 | 74.59 | 74.84 | 1,308,472 | -0.14(-0.19%) |
Jun 20, 2017 | 74.75 | 75.09 | 74.52 | 74.98 | 2,295,760 | +0.07(+0.09%) |
Jun 19, 2017 | 75.30 | 75.41 | 74.47 | 74.91 | 1,775,056 | -0.11(-0.14%) |
Jun 16, 2017 | 75.73 | 76.01 | 74.85 | 75.02 | 2,630,487 | -0.74(-0.98%) |
Jun 15, 2017 | 75.03 | 75.96 | 74.55 | 75.76 | 2,183,171 | +0.26(+0.35%) |
Jun 14, 2017 | 75.64 | 75.98 | 75.06 | 75.49 | 1,722,273 | +0.25(+0.33%) |
Jun 13, 2017 | 74.66 | 75.47 | 74.66 | 75.25 | 1,655,491 | +0.71(+0.95%) |
Jun 12, 2017 | 74.04 | 74.54 | 73.16 | 74.54 | 2,185,530 | +0.28(+0.38%) |
Jun 09, 2017 | 74.86 | 75.16 | 73.67 | 74.26 | 1,492,285 | -0.60(-0.80%) |
Jun 08, 2017 | 76.03 | 74.47 | 74.85 | 2,310,034 | -1.11(-1.46%) | |
Jun 07, 2017 | 75.84 | 76.03 | 75.58 | 75.96 | 1,267,760 | +0.26(+0.35%) |
Jun 06, 2017 | 75.49 | 76.20 | 75.49 | 75.70 | 1,243,996 | -0.26(-0.35%) |
Jun 05, 2017 | 76.06 | 76.34 | 75.91 | 75.96 | 1,332,159 | -0.11(-0.14%) |
Jun 02, 2017 | 76.08 | 76.63 | 75.82 | 76.06 | 1,550,519 | -0.09(-0.12%) |
Jun 01, 2017 | 75.36 | 76.15 | 75.36 | 76.15 | 1,855,011 | +0.79(+1.05%) |
May 31, 2017 | 75.06 | 75.44 | 74.84 | 75.36 | 2,736,235 | +0.51(+0.68%) |
May 30, 2017 | 74.60 | 74.94 | 74.41 | 74.85 | 1,729,730 | +0.01(+0.01%) |
May 26, 2017 | 74.64 | 75.16 | 74.64 | 74.84 | 1,587,230 | -0.07(-0.09%) |
May 25, 2017 | 73.98 | 75.09 | 73.72 | 74.91 | 1,619,273 | +1.24(+1.68%) |
May 24, 2017 | 73.38 | 73.76 | 73.26 | 73.68 | 1,632,584 | +0.25(+0.35%) |
May 23, 2017 | 73.85 | 74.16 | 73.33 | 73.42 | 1,672,585 | -0.32(-0.44%) |
May 22, 2017 | 73.23 | 73.98 | 73.06 | 73.75 | 1,654,996 | +0.73(+1.00%) |
May 19, 2017 | 73.01 | 73.30 | 72.79 | 73.02 | 1,515,465 | +0.34(+0.47%) |
May 18, 2017 | 72.71 | 73.23 | 72.47 | 72.68 | 1,684,179 | -0.04(-0.05%) |
May 17, 2017 | 73.53 | 73.47 | 72.66 | 72.71 | 2,214,194 | -0.82(-1.11%) |
May 16, 2017 | 73.40 | 73.62 | 73.21 | 73.53 | 1,517,824 | +0.32(+0.44%) |
May 15, 2017 | 72.90 | 73.37 | 72.86 | 73.20 | 1,372,709 | +0.26(+0.36%) |
May 12, 2017 | 73.17 | 73.33 | 72.89 | 72.94 | 1,312,793 | -0.43(-0.59%) |
May 11, 2017 | 73.12 | 73.38 | 72.89 | 73.37 | 1,430,910 | +0.02(+0.02%) |
May 10, 2017 | 72.69 | 73.36 | 72.56 | 73.35 | 1,861,266 | +0.38(+0.52%) |
May 09, 2017 | 73.05 | 73.10 | 72.54 | 72.97 | 1,759,541 | -0.17(-0.23%) |
May 08, 2017 | 72.81 | 73.19 | 72.71 | 73.14 | 1,319,557 | +0.25(+0.35%) |
May 05, 2017 | 73.50 | 73.51 | 72.45 | 72.89 | 1,757,495 | -0.41(-0.56%) |
May 04, 2017 | 73.16 | 73.80 | 72.90 | 73.30 | 2,066,720 | +0.47(+0.65%) |
May 03, 2017 | 72.20 | 72.84 | 71.72 | 72.83 | 2,879,681 | -0.25(-0.34%) |
May 02, 2017 | 74.09 | 74.57 | 71.98 | 73.07 | 3,700,962 | -1.02(-1.37%) |
May 01, 2017 | 73.95 | 74.54 | 73.73 | 74.09 | 3,375,412 | +0.20(+0.27%) |
Apr 28, 2017 | 73.78 | 73.98 | 73.11 | 73.89 | 1,677,646 | +0.09(+0.12%) |
Apr 27, 2017 | 73.72 | 74.23 | 73.61 | 73.80 | 1,081,430 | +0.18(+0.25%) |
Apr 26, 2017 | 73.58 | 73.81 | 73.42 | 73.62 | 1,059,515 | +0.02(+0.02%) |
Apr 25, 2017 | 73.39 | 73.76 | 73.23 | 73.60 | 1,407,319 | +0.47(+0.65%) |
Apr 24, 2017 | 72.96 | 73.35 | 72.82 | 73.12 | 1,495,752 | +0.69(+0.96%) |
Apr 21, 2017 | 71.56 | 72.64 | 71.53 | 72.43 | 2,734,141 | +0.84(+1.18%) |
Apr 20, 2017 | 71.11 | 71.67 | 70.79 | 71.59 | 1,141,837 | +0.81(+1.14%) |
Apr 19, 2017 | 70.92 | 71.17 | 70.66 | 70.78 | 1,175,158 | -0.09(-0.12%) |
Apr 18, 2017 | 70.61 | 70.91 | 70.51 | 70.87 | 912,801 | +0.11(+0.15%) |
Apr 17, 2017 | 70.55 | 70.86 | 70.55 | 70.76 | 1,999,478 | +0.41(+0.59%) |
Apr 13, 2017 | 70.54 | 70.97 | 70.35 | 70.35 | 1,205,508 | -0.32(-0.45%) |
Apr 12, 2017 | 70.00 | 70.71 | 69.78 | 70.67 | 1,532,997 | +0.39(+0.55%) |
Apr 11, 2017 | 70.43 | 70.47 | 69.96 | 70.28 | 1,338,562 | -0.40(-0.57%) |
Apr 10, 2017 | 70.12 | 70.75 | 70.06 | 70.68 | 2,474,370 | +0.59(+0.84%) |
Apr 07, 2017 | 69.89 | 70.31 | 69.71 | 70.10 | 1,399,882 | +0.24(+0.34%) |
Apr 06, 2017 | 69.70 | 70.04 | 69.54 | 69.86 | 2,694,676 | +0.09(+0.13%) |
Apr 05, 2017 | 69.62 | 70.36 | 69.56 | 69.77 | 2,000,127 | +0.32(+0.47%) |
Apr 04, 2017 | 69.68 | 69.91 | 69.23 | 69.45 | 2,108,534 | -0.27(-0.39%) |
Apr 03, 2017 | 70.10 | 70.55 | 69.29 | 69.72 | 3,694,781 | -0.16(-0.23%) |
Mar 31, 2017 | 70.30 | 70.63 | 69.84 | 69.88 | 1,968,866 | -0.38(-0.54%) |
Mar 30, 2017 | 70.03 | 70.60 | 69.94 | 70.25 | 1,662,237 | +0.02(+0.03%) |
Mar 29, 2017 | 70.04 | 70.38 | 69.33 | 70.24 | 1,216,383 | -0.23(-0.32%) |
Mar 28, 2017 | 69.81 | 70.82 | 69.43 | 70.46 | 2,678,043 | -0.11(-0.15%) |
Mar 27, 2017 | 69.89 | 70.64 | 69.66 | 70.57 | 2,072,020 | +0.25(+0.36%) |
Mar 24, 2017 | 70.12 | 70.54 | 70.04 | 70.32 | 1,354,631 | +0.26(+0.38%) |
Mar 23, 2017 | 70.03 | 70.36 | 69.74 | 70.05 | 1,423,808 | -0.07(-0.10%) |
Mar 22, 2017 | 70.44 | 70.63 | 70.05 | 70.12 | 1,541,439 | -0.13(-0.19%) |
Mar 21, 2017 | 70.89 | 71.18 | 70.07 | 70.25 | 2,066,868 | -0.85(-1.20%) |
Mar 20, 2017 | 71.90 | 71.90 | 70.68 | 71.11 | 1,882,331 | -0.71(-0.99%) |
Mar 17, 2017 | 72.27 | 72.31 | 71.75 | 71.82 | 2,198,993 | -0.11(-0.15%) |
Mar 16, 2017 | 72.40 | 72.51 | 71.83 | 71.92 | 1,247,998 | -0.50(-0.69%) |
Mar 15, 2017 | 72.42 | 72.58 | 72.02 | 72.42 | 1,703,242 | +0.31(+0.43%) |
Mar 14, 2017 | 72.23 | 72.50 | 71.80 | 72.11 | 970,362 | -0.23(-0.31%) |
Mar 13, 2017 | 71.89 | 72.49 | 71.73 | 72.34 | 1,503,668 | +0.43(+0.60%) |
Mar 10, 2017 | 71.93 | 72.26 | 71.29 | 71.91 | 2,796,803 | +0.22(+0.30%) |
Mar 09, 2017 | 71.93 | 72.25 | 71.41 | 71.69 | 1,662,410 | -0.21(-0.29%) |
Mar 08, 2017 | 72.32 | 72.35 | 71.75 | 71.90 | 1,527,641 | -0.37(-0.51%) |
Mar 07, 2017 | 72.13 | 72.57 | 72.07 | 72.27 | 1,113,726 | -0.05(-0.07%) |
Mar 06, 2017 | 72.09 | 72.59 | 71.99 | 72.32 | 1,370,167 | -0.22(-0.30%) |
Mar 03, 2017 | 71.91 | 72.66 | 71.71 | 72.54 | 1,272,029 | +0.59(+0.83%) |
Mar 02, 2017 | 72.32 | 72.56 | 71.90 | 71.95 | 1,235,500 | -0.66(-0.90%) |
Mar 01, 2017 | 72.31 | 72.91 | 72.16 | 72.60 | 1,755,781 | +0.66(+0.91%) |
Feb 28, 2017 | 72.32 | 72.37 | 71.76 | 71.95 | 2,004,327 | -0.31(-0.44%) |
Feb 27, 2017 | 73.24 | 73.29 | 71.92 | 72.26 | 2,349,103 | -1.06(-1.44%) |
Feb 24, 2017 | 71.71 | 73.34 | 71.47 | 73.32 | 2,685,195 | +0.66(+0.90%) |
Feb 23, 2017 | 72.59 | 72.76 | 72.15 | 72.67 | 1,725,379 | +0.24(+0.33%) |
Feb 22, 2017 | 71.63 | 72.58 | 71.55 | 72.43 | 1,293,589 | +0.57(+0.79%) |
Feb 21, 2017 | 71.49 | 72.04 | 71.48 | 71.86 | 1,479,951 | +0.10(+0.15%) |
Feb 17, 2017 | 71.76 | 71.76 | 71.76 | 0 | +0.29(+0.40%) | |
Feb 16, 2017 | 71.13 | 71.49 | 70.67 | 71.47 | 1,203,818 | +0.27(+0.38%) |
Feb 15, 2017 | 70.40 | 71.26 | 70.30 | 71.20 | 1,852,842 | +0.80(+1.13%) |
Feb 14, 2017 | 70.66 | 70.80 | 70.23 | 70.40 | 1,336,146 | -0.36(-0.51%) |
Feb 13, 2017 | 70.72 | 70.94 | 70.37 | 70.76 | 1,222,131 | +0.39(+0.56%) |
Feb 10, 2017 | 70.80 | 71.18 | 70.37 | 70.37 | 2,201,068 | -0.25(-0.36%) |
Feb 09, 2017 | 69.82 | 70.84 | 69.66 | 70.62 | 2,455,280 | +0.80(+1.14%) |
Feb 08, 2017 | 68.21 | 70.26 | 67.89 | 69.82 | 5,369,634 | +2.22(+3.29%) |
Feb 07, 2017 | 67.13 | 67.98 | 66.05 | 67.60 | 7,814,348 | -1.79(-2.58%) |
Feb 06, 2017 | 69.43 | 69.60 | 69.00 | 69.39 | 2,827,467 | -0.04(-0.06%) |
Feb 03, 2017 | 69.60 | 70.23 | 69.17 | 69.44 | 1,831,230 | +0.30(+0.43%) |
Feb 02, 2017 | 68.97 | 69.42 | 68.70 | 69.14 | 1,169,704 | +0.03(+0.05%) |
Feb 01, 2017 | 69.68 | 69.78 | 68.88 | 69.11 | 1,503,837 | -0.35(-0.50%) |
Jan 31, 2017 | 69.59 | 69.81 | 68.98 | 69.46 | 1,495,997 | -0.16(-0.23%) |
Jan 30, 2017 | 69.87 | 69.87 | 69.02 | 69.61 | 766,673 | -0.18(-0.26%) |
Jan 27, 2017 | 69.88 | 69.90 | 69.55 | 69.80 | 1,088,657 | +0.22(+0.31%) |
Jan 26, 2017 | 69.88 | 69.93 | 69.33 | 69.58 | 1,947,578 | -0.28(-0.40%) |
Jan 25, 2017 | 69.96 | 70.21 | 69.72 | 69.86 | 1,991,409 | -0.13(-0.19%) |
Jan 24, 2017 | 69.96 | 70.03 | 69.50 | 69.99 | 2,174,470 | -0.04(-0.05%) |
Jan 23, 2017 | 69.79 | 70.27 | 69.63 | 70.02 | 3,156,954 | +0.24(+0.35%) |
Jan 20, 2017 | 69.58 | 69.95 | 69.30 | 69.78 | 3,500,573 | +0.56(+0.81%) |
Jan 19, 2017 | 69.32 | 69.36 | 68.72 | 69.22 | 1,819,155 | -0.27(-0.39%) |
Jan 18, 2017 | 68.98 | 69.56 | 68.35 | 69.49 | 3,010,899 | +0.66(+0.97%) |
Jan 17, 2017 | 67.57 | 68.87 | 67.41 | 68.83 | 2,500,711 | +1.16(+1.72%) |
Jan 13, 2017 | 67.66 | 67.66 | 67.66 | 0 | +0.28(+0.42%) | |
Jan 12, 2017 | 67.32 | 67.54 | 66.54 | 67.38 | 2,535,346 | -0.30(-0.44%) |
Jan 11, 2017 | 67.72 | 67.97 | 67.34 | 67.68 | 1,373,686 | -0.23(-0.33%) |
Jan 10, 2017 | 68.28 | 68.50 | 67.90 | 67.91 | 910,226 | -0.34(-0.50%) |
Jan 09, 2017 | 69.02 | 69.04 | 68.23 | 68.25 | 1,101,822 | -0.74(-1.08%) |
Jan 06, 2017 | 68.66 | 69.10 | 67.93 | 68.99 | 1,113,396 | +0.73(+1.08%) |
Jan 05, 2017 | 68.43 | 68.91 | 68.00 | 68.26 | 1,315,144 | -0.17(-0.24%) |
Jan 04, 2017 | 67.22 | 68.43 | 67.22 | 68.42 | 1,779,819 | +1.10(+1.64%) |
Jan 03, 2017 | 66.71 | 67.38 | 66.36 | 67.32 | 1,883,008 | +1.17(+1.77%) |
Dec 30, 2016 | 66.15 | 66.15 | 66.15 | 0 | -1.19(-1.77%) | |
Dec 29, 2016 | 67.03 | 67.44 | 66.91 | 67.34 | 1,683,119 | +0.37(+0.55%) |
Dec 28, 2016 | 66.99 | 67.23 | 66.57 | 66.97 | 1,785,998 | -0.08(-0.12%) |
Dec 27, 2016 | 66.56 | 67.26 | 66.34 | 67.05 | 1,356,662 | +0.57(+0.85%) |
Dec 23, 2016 | 66.48 | 66.48 | 66.48 | 0 | +0.19(+0.29%) | |
Dec 22, 2016 | 66.92 | 66.92 | 66.11 | 66.29 | 2,380,983 | -0.78(-1.16%) |
Dec 21, 2016 | 66.72 | 67.53 | 66.49 | 67.07 | 1,098,002 | +0.20(+0.30%) |
Dec 20, 2016 | 66.68 | 66.95 | 66.19 | 66.87 | 1,935,119 | +0.33(+0.50%) |
Dec 19, 2016 | 67.09 | 67.30 | 66.40 | 66.54 | 1,990,162 | -0.49(-0.73%) |
Dec 16, 2016 | 67.82 | 67.99 | 66.70 | 67.02 | 8,985,570 | -0.62(-0.92%) |
Dec 15, 2016 | 66.56 | 68.02 | 66.12 | 67.65 | 2,438,620 | +1.25(+1.88%) |
Dec 14, 2016 | 65.79 | 66.99 | 65.62 | 66.40 | 3,175,583 | +0.73(+1.12%) |
Dec 13, 2016 | 66.29 | 66.58 | 65.63 | 65.66 | 1,798,446 | -0.38(-0.58%) |
Dec 12, 2016 | 65.71 | 66.32 | 65.69 | 66.04 | 2,080,584 | +0.19(+0.29%) |
Dec 09, 2016 | 65.47 | 65.99 | 65.35 | 65.85 | 1,671,071 | +0.38(+0.59%) |
Dec 08, 2016 | 65.84 | 65.85 | 65.11 | 65.47 | 2,050,923 | -0.44(-0.66%) |
Dec 07, 2016 | 65.13 | 65.94 | 64.47 | 65.90 | 3,225,787 | +0.10(+0.15%) |
Dec 06, 2016 | 65.82 | 65.91 | 65.35 | 65.81 | 2,079,545 | +0.20(+0.31%) |
Dec 05, 2016 | 65.84 | 66.04 | 65.46 | 65.61 | 2,320,583 | +0.24(+0.37%) |
Dec 02, 2016 | 66.03 | 66.14 | 65.32 | 65.36 | 1,999,545 | -0.64(-0.96%) |
Dec 01, 2016 | 67.26 | 67.28 | 65.70 | 66.00 | 1,919,410 | -1.27(-1.89%) |
Nov 30, 2016 | 68.71 | 68.93 | 67.26 | 67.27 | 2,142,328 | -1.49(-2.17%) |
Nov 29, 2016 | 68.72 | 68.94 | 68.47 | 68.76 | 1,347,605 | +0.20(+0.29%) |
Nov 28, 2016 | 68.67 | 68.85 | 68.27 | 68.56 | 1,493,088 | -0.08(-0.11%) |
Nov 25, 2016 | 68.90 | 69.05 | 68.47 | 68.64 | 783,279 | -0.21(-0.30%) |
Nov 23, 2016 | 68.85 | 68.85 | 68.85 | 0 | +1.19(+1.75%) | |
Nov 22, 2016 | 67.51 | 67.78 | 67.09 | 67.67 | 1,703,346 | +0.10(+0.14%) |
Nov 21, 2016 | 67.32 | 67.87 | 67.26 | 67.57 | 1,728,861 | +0.36(+0.53%) |
Nov 18, 2016 | 66.19 | 67.60 | 66.06 | 67.21 | 2,572,971 | +1.09(+1.65%) |
Nov 17, 2016 | 65.66 | 66.19 | 65.29 | 66.12 | 2,065,865 | +0.67(+1.03%) |
Nov 16, 2016 | 65.15 | 65.56 | 64.88 | 65.45 | 1,654,929 | +0.31(+0.48%) |
Nov 15, 2016 | 65.83 | 66.11 | 65.04 | 65.14 | 2,190,999 | -0.39(-0.60%) |
Nov 14, 2016 | 66.63 | 67.09 | 65.20 | 65.53 | 2,308,014 | -0.98(-1.48%) |
Nov 11, 2016 | 66.81 | 67.46 | 66.42 | 66.51 | 1,987,336 | -0.64(-0.95%) |
Nov 10, 2016 | 67.28 | 67.46 | 66.11 | 67.15 | 2,294,006 | +0.13(+0.20%) |
Nov 09, 2016 | 65.96 | 67.24 | 65.33 | 67.02 | 1,798,757 | +0.26(+0.39%) |
Nov 08, 2016 | 66.67 | 67.11 | 66.24 | 66.76 | 1,110,196 | +0.09(+0.13%) |
Nov 07, 2016 | 66.57 | 66.94 | 66.44 | 66.67 | 2,037,872 | +0.94(+1.43%) |
Nov 04, 2016 | 65.28 | 66.15 | 65.24 | 65.73 | 1,644,688 | +0.39(+0.60%) |
Nov 03, 2016 | 65.41 | 65.70 | 65.15 | 65.34 | 1,263,826 | -0.07(-0.11%) |
Nov 02, 2016 | 66.77 | 66.94 | 65.26 | 65.41 | 2,543,161 | -1.57(-2.34%) |
Nov 01, 2016 | 64.41 | 67.20 | 64.40 | 66.98 | 4,814,393 | +2.55(+3.96%) |
Oct 31, 2016 | 64.87 | 65.03 | 63.84 | 64.42 | 2,048,220 | -0.39(-0.61%) |
Oct 28, 2016 | 64.69 | 65.36 | 64.61 | 64.82 | 2,141,404 | +0.24(+0.38%) |
Oct 27, 2016 | 65.33 | 65.39 | 64.12 | 64.57 | 3,641,686 | -0.92(-1.41%) |
Oct 26, 2016 | 65.69 | 66.15 | 65.38 | 65.50 | 1,019,391 | -0.36(-0.54%) |
Oct 25, 2016 | 66.11 | 65.75 | 65.85 | 1,734,311 | -0.30(-0.45%) | |
Oct 24, 2016 | 65.82 | 66.27 | 65.56 | 66.15 | 1,695,962 | +0.78(+1.19%) |
Oct 21, 2016 | 65.21 | 65.63 | 64.85 | 65.37 | 1,247,132 | -0.24(-0.37%) |
Oct 20, 2016 | 66.51 | 66.55 | 65.23 | 65.62 | 2,508,346 | -0.90(-1.35%) |
Oct 19, 2016 | 66.42 | 66.70 | 66.25 | 66.51 | 1,131,646 | +0.32(+0.49%) |
Oct 18, 2016 | 66.63 | 66.77 | 66.13 | 66.19 | 1,347,074 | +0.12(+0.18%) |
Oct 17, 2016 | 66.83 | 66.87 | 66.03 | 66.07 | 1,326,493 | -0.60(-0.90%) |
Oct 14, 2016 | 66.82 | 67.50 | 66.66 | 66.67 | 1,038,184 | +0.15(+0.22%) |
Oct 13, 2016 | 66.83 | 67.05 | 66.17 | 66.52 | 1,730,885 | -0.75(-1.11%) |
Oct 12, 2016 | 66.75 | 67.36 | 66.48 | 67.27 | 1,106,990 | +0.61(+0.92%) |
Oct 11, 2016 | 67.18 | 67.19 | 66.25 | 66.66 | 1,600,290 | -0.80(-1.19%) |
Oct 10, 2016 | 67.87 | 68.11 | 67.43 | 67.46 | 1,279,343 | -0.19(-0.28%) |
Oct 07, 2016 | 68.38 | 68.58 | 67.36 | 67.66 | 1,940,810 | -0.57(-0.83%) |
Oct 06, 2016 | 67.03 | 68.27 | 67.00 | 68.22 | 2,166,790 | +1.23(+1.83%) |
Oct 05, 2016 | 67.00 | 67.87 | 66.53 | 66.99 | 2,021,272 | +0.36(+0.54%) |
Oct 04, 2016 | 67.03 | 67.26 | 66.17 | 66.64 | 1,279,162 | -0.39(-0.59%) |