Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 94.73 | 94.77 | 93.74 | 94.39 | 1,008,132 | -0.77(-0.80%) |
Sep 28, 2017 | 94.71 | 95.64 | 94.31 | 95.16 | 1,061,939 | +0.26(+0.28%) |
Sep 27, 2017 | 94.55 | 95.37 | 94.03 | 94.90 | 846,584 | +0.80(+0.85%) |
Sep 26, 2017 | 93.89 | 94.76 | 93.75 | 94.10 | 806,104 | +0.35(+0.37%) |
Sep 25, 2017 | 95.30 | 95.56 | 92.35 | 93.75 | 1,187,944 | -1.90(-1.99%) |
Sep 22, 2017 | 97.54 | 97.78 | 94.83 | 95.65 | 1,312,078 | -2.13(-2.18%) |
Sep 21, 2017 | 98.11 | 98.21 | 97.56 | 97.79 | 561,116 | -0.40(-0.40%) |
Sep 20, 2017 | 96.52 | 98.30 | 96.51 | 98.18 | 1,065,595 | +1.66(+1.72%) |
Sep 19, 2017 | 95.66 | 96.76 | 94.93 | 96.52 | 1,290,816 | +0.86(+0.89%) |
Sep 18, 2017 | 95.65 | 96.46 | 95.41 | 95.66 | 1,327,679 | +0.28(+0.29%) |
Sep 15, 2017 | 95.12 | 95.55 | 94.25 | 95.38 | 2,645,628 | +0.07(+0.07%) |
Sep 14, 2017 | 95.10 | 95.51 | 94.53 | 95.32 | 1,046,037 | -0.14(-0.15%) |
Sep 13, 2017 | 96.32 | 96.57 | 94.70 | 95.46 | 1,497,433 | -1.37(-1.41%) |
Sep 12, 2017 | 96.52 | 97.40 | 95.86 | 96.82 | 1,444,419 | +1.20(+1.26%) |
Sep 11, 2017 | 93.68 | 96.16 | 93.17 | 95.62 | 1,813,305 | +2.46(+2.65%) |
Sep 08, 2017 | 92.03 | 93.69 | 91.89 | 93.16 | 885,548 | +1.24(+1.34%) |
Sep 07, 2017 | 91.48 | 92.39 | 90.99 | 91.92 | 739,040 | +0.53(+0.58%) |
Sep 06, 2017 | 91.76 | 92.26 | 90.63 | 91.39 | 644,693 | -0.21(-0.23%) |
Sep 05, 2017 | 92.85 | 93.07 | 91.25 | 91.60 | 828,327 | -1.28(-1.38%) |
Sep 01, 2017 | 92.27 | 93.02 | 92.27 | 92.88 | 530,792 | +0.85(+0.93%) |
Aug 31, 2017 | 91.15 | 92.32 | 91.02 | 92.03 | 1,012,648 | +1.04(+1.14%) |
Aug 30, 2017 | 88.86 | 91.01 | 88.86 | 90.99 | 866,400 | +2.16(+2.43%) |
Aug 29, 2017 | 88.90 | 89.09 | 88.42 | 88.83 | 790,218 | -0.46(-0.51%) |
Aug 28, 2017 | 90.43 | 90.64 | 89.17 | 89.28 | 684,231 | -1.06(-1.18%) |
Aug 25, 2017 | 90.50 | 90.86 | 89.95 | 90.35 | 640,706 | +0.20(+0.22%) |
Aug 24, 2017 | 89.60 | 90.38 | 89.35 | 90.15 | 750,341 | +0.79(+0.88%) |
Aug 23, 2017 | 88.69 | 89.96 | 88.51 | 89.37 | 745,299 | +0.30(+0.34%) |
Aug 22, 2017 | 87.26 | 89.16 | 87.26 | 89.06 | 1,028,465 | +1.87(+2.14%) |
Aug 21, 2017 | 89.87 | 89.87 | 87.18 | 87.20 | 1,221,281 | -2.85(-3.16%) |
Aug 18, 2017 | 90.27 | 90.85 | 89.82 | 90.05 | 893,966 | -0.47(-0.52%) |
Aug 17, 2017 | 90.95 | 91.28 | 90.32 | 90.52 | 858,289 | -0.71(-0.78%) |
Aug 16, 2017 | 90.05 | 91.39 | 90.05 | 91.23 | 865,226 | +1.76(+1.97%) |
Aug 15, 2017 | 89.44 | 90.23 | 89.01 | 89.47 | 982,160 | +0.13(+0.15%) |
Aug 14, 2017 | 88.72 | 89.96 | 88.48 | 89.34 | 901,066 | +1.32(+1.50%) |
Aug 11, 2017 | 87.72 | 88.45 | 87.52 | 88.02 | 1,871,671 | +0.16(+0.18%) |
Aug 10, 2017 | 89.63 | 89.90 | 87.73 | 87.87 | 895,191 | -1.51(-1.69%) |
Aug 09, 2017 | 89.73 | 90.18 | 89.17 | 89.37 | 917,622 | -0.37(-0.41%) |
Aug 08, 2017 | 89.92 | 90.43 | 89.46 | 89.74 | 1,216,216 | +0.16(+0.18%) |
Aug 07, 2017 | 89.53 | 90.15 | 89.16 | 89.58 | 935,749 | +0.28(+0.31%) |
Aug 04, 2017 | 90.42 | 90.69 | 89.07 | 89.30 | 1,149,505 | -0.82(-0.91%) |
Aug 03, 2017 | 90.14 | 91.16 | 89.76 | 90.12 | 858,589 | -0.12(-0.14%) |
Aug 02, 2017 | 89.76 | 90.50 | 89.07 | 90.24 | 898,212 | +0.15(+0.16%) |
Aug 01, 2017 | 89.82 | 90.41 | 89.10 | 90.09 | 1,242,283 | +0.47(+0.52%) |
Jul 31, 2017 | 90.30 | 90.63 | 89.32 | 89.63 | 1,415,807 | -0.24(-0.26%) |
Jul 28, 2017 | 90.56 | 91.27 | 89.26 | 89.87 | 2,453,396 | -0.64(-0.71%) |
Jul 27, 2017 | 88.22 | 91.96 | 86.62 | 90.50 | 1,799,283 | +1.43(+1.61%) |
Jul 26, 2017 | 89.03 | 89.76 | 88.01 | 89.07 | 2,610,466 | +0.18(+0.20%) |
Jul 25, 2017 | 89.78 | 89.82 | 88.62 | 88.89 | 27,613,764 | -0.34(-0.38%) |
Jul 24, 2017 | 90.50 | 90.69 | 89.17 | 89.23 | 1,803,400 | -0.38(-0.43%) |
Jul 21, 2017 | 90.23 | 90.52 | 89.03 | 89.61 | 1,419,634 | -0.82(-0.91%) |
Jul 20, 2017 | 91.66 | 91.66 | 89.67 | 90.43 | 1,942,566 | -1.49(-1.62%) |
Jul 19, 2017 | 91.72 | 92.12 | 91.50 | 91.92 | 924,597 | +0.63(+0.69%) |
Jul 18, 2017 | 91.86 | 92.08 | 90.90 | 91.29 | 988,938 | -1.09(-1.18%) |
Jul 17, 2017 | 92.27 | 92.71 | 91.64 | 92.38 | 633,208 | -0.22(-0.24%) |
Jul 14, 2017 | 92.89 | 92.98 | 92.49 | 92.60 | 460,741 | -0.16(-0.18%) |
Jul 13, 2017 | 92.11 | 93.58 | 92.08 | 92.76 | 1,017,923 | +1.20(+1.31%) |
Jul 12, 2017 | 91.76 | 92.30 | 90.93 | 91.56 | 674,677 | +0.45(+0.49%) |
Jul 11, 2017 | 92.27 | 92.27 | 90.68 | 91.11 | 819,744 | -0.96(-1.04%) |
Jul 10, 2017 | 90.29 | 92.86 | 90.06 | 92.07 | 1,191,048 | +1.26(+1.39%) |
Jul 07, 2017 | 90.86 | 91.26 | 90.64 | 90.81 | 850,744 | +0.07(+0.07%) |
Jul 06, 2017 | 91.22 | 91.63 | 90.55 | 90.74 | 608,733 | -0.86(-0.94%) |
Jul 05, 2017 | 91.89 | 92.44 | 91.12 | 91.60 | 669,617 | -0.18(-0.20%) |
Jul 03, 2017 | 91.45 | 92.56 | 91.17 | 91.78 | 331,150 | +0.59(+0.65%) |
Jun 30, 2017 | 91.81 | 91.88 | 90.69 | 91.19 | 1,030,008 | -0.13(-0.14%) |
Jun 29, 2017 | 92.48 | 92.48 | 90.75 | 91.32 | 1,354,966 | -1.00(-1.08%) |
Jun 28, 2017 | 91.06 | 92.94 | 90.90 | 92.32 | 1,158,577 | +1.77(+1.95%) |
Jun 27, 2017 | 90.86 | 91.15 | 90.43 | 90.55 | 1,399,441 | -0.38(-0.42%) |
Jun 26, 2017 | 90.05 | 91.21 | 89.70 | 90.94 | 1,199,859 | +1.35(+1.51%) |
Jun 23, 2017 | 88.31 | 89.69 | 87.85 | 89.59 | 1,456,392 | +1.39(+1.58%) |
Jun 22, 2017 | 88.35 | 88.49 | 87.64 | 88.19 | 591,093 | +0.02(+0.02%) |
Jun 21, 2017 | 88.39 | 88.60 | 87.72 | 88.18 | 535,321 | -0.16(-0.18%) |
Jun 20, 2017 | 88.56 | 88.76 | 87.90 | 88.33 | 601,801 | -0.33(-0.37%) |
Jun 19, 2017 | 88.87 | 89.15 | 88.07 | 88.66 | 702,341 | +0.60(+0.68%) |
Jun 16, 2017 | 86.42 | 88.16 | 86.32 | 88.06 | 1,231,311 | +1.80(+2.09%) |
Jun 15, 2017 | 85.74 | 87.05 | 85.38 | 86.26 | 629,714 | +0.34(+0.40%) |
Jun 14, 2017 | 87.25 | 87.25 | 85.58 | 85.92 | 615,431 | -0.66(-0.77%) |
Jun 13, 2017 | 85.69 | 86.62 | 85.47 | 86.58 | 539,815 | +0.97(+1.14%) |
Jun 12, 2017 | 85.40 | 86.07 | 85.17 | 85.61 | 959,452 | +0.20(+0.24%) |
Jun 09, 2017 | 84.95 | 86.07 | 84.65 | 85.40 | 735,987 | +0.96(+1.14%) |
Jun 08, 2017 | 84.30 | 84.78 | 83.79 | 84.44 | 514,162 | +0.02(+0.02%) |
Jun 07, 2017 | 84.20 | 85.01 | 84.08 | 84.43 | 768,395 | +0.31(+0.37%) |
Jun 06, 2017 | 84.69 | 85.15 | 83.73 | 84.12 | 646,784 | -0.59(-0.69%) |
Jun 05, 2017 | 84.79 | 85.28 | 84.60 | 84.70 | 698,777 | -0.09(-0.11%) |
Jun 02, 2017 | 84.60 | 85.35 | 84.35 | 84.79 | 441,366 | +0.16(+0.19%) |
Jun 01, 2017 | 83.21 | 84.68 | 83.09 | 84.63 | 436,743 | +1.50(+1.80%) |
May 31, 2017 | 83.55 | 83.64 | 82.65 | 83.13 | 950,420 | -0.13(-0.16%) |
May 30, 2017 | 83.02 | 83.70 | 82.63 | 83.26 | 459,485 | +0.11(+0.14%) |
May 26, 2017 | 82.99 | 83.35 | 82.52 | 83.15 | 407,849 | +0.17(+0.21%) |
May 25, 2017 | 82.72 | 83.61 | 82.61 | 82.98 | 481,046 | +0.28(+0.34%) |
May 24, 2017 | 81.53 | 82.76 | 81.50 | 82.69 | 695,106 | +1.32(+1.62%) |
May 23, 2017 | 81.45 | 81.61 | 80.77 | 81.38 | 744,536 | +0.07(+0.09%) |
May 22, 2017 | 81.05 | 81.67 | 80.75 | 81.30 | 828,981 | +0.46(+0.56%) |
May 19, 2017 | 80.74 | 81.30 | 80.56 | 80.85 | 1,051,174 | +0.11(+0.13%) |
May 18, 2017 | 81.37 | 81.41 | 79.83 | 80.74 | 979,509 | -1.08(-1.32%) |
May 17, 2017 | 83.73 | 83.00 | 81.78 | 81.82 | 616,673 | -1.90(-2.27%) |
May 16, 2017 | 83.91 | 83.96 | 82.80 | 83.73 | 615,925 | +0.01(+0.01%) |
May 15, 2017 | 83.26 | 83.94 | 83.13 | 83.72 | 654,521 | +0.46(+0.55%) |
May 12, 2017 | 82.96 | 83.31 | 82.69 | 83.26 | 530,116 | -0.14(-0.17%) |
May 11, 2017 | 83.40 | 83.59 | 82.94 | 83.40 | 720,576 | -0.16(-0.19%) |
May 10, 2017 | 81.78 | 83.68 | 81.75 | 83.57 | 744,420 | +1.70(+2.08%) |
May 09, 2017 | 82.45 | 82.69 | 81.81 | 81.86 | 570,519 | -0.58(-0.70%) |
May 08, 2017 | 83.09 | 83.35 | 82.00 | 82.44 | 765,311 | -0.72(-0.87%) |
May 05, 2017 | 82.16 | 83.41 | 81.79 | 83.17 | 1,163,479 | +1.37(+1.67%) |
May 04, 2017 | 80.54 | 82.13 | 80.47 | 81.80 | 1,012,591 | +1.31(+1.63%) |
May 03, 2017 | 80.24 | 80.51 | 80.00 | 80.49 | 1,006,107 | +0.11(+0.13%) |
May 02, 2017 | 80.29 | 80.75 | 80.15 | 80.38 | 537,697 | +0.12(+0.15%) |
May 01, 2017 | 80.53 | 80.86 | 79.93 | 80.26 | 793,625 | -0.12(-0.15%) |
Apr 28, 2017 | 81.58 | 81.60 | 80.16 | 80.38 | 1,295,079 | -1.19(-1.46%) |
Apr 27, 2017 | 80.77 | 82.20 | 79.58 | 81.57 | 1,593,256 | +4.64(+6.03%) |
Apr 26, 2017 | 77.02 | 77.73 | 76.28 | 76.93 | 758,453 | +0.15(+0.19%) |
Apr 25, 2017 | 77.24 | 77.71 | 76.53 | 76.79 | 679,683 | +0.23(+0.30%) |
Apr 24, 2017 | 77.31 | 77.51 | 76.41 | 76.56 | 934,994 | +0.28(+0.37%) |
Apr 21, 2017 | 76.50 | 76.62 | 75.94 | 76.27 | 632,517 | -0.09(-0.12%) |
Apr 20, 2017 | 76.37 | 77.14 | 76.29 | 76.36 | 809,675 | +0.19(+0.25%) |
Apr 19, 2017 | 75.83 | 76.66 | 75.35 | 76.18 | 898,673 | +0.92(+1.22%) |
Apr 18, 2017 | 74.78 | 76.20 | 74.64 | 75.26 | 867,408 | +0.95(+1.28%) |
Apr 17, 2017 | 73.72 | 74.35 | 73.47 | 74.30 | 691,951 | +1.05(+1.43%) |
Apr 13, 2017 | 73.37 | 73.65 | 73.03 | 73.25 | 878,022 | -0.13(-0.18%) |
Apr 12, 2017 | 74.10 | 74.23 | 73.02 | 73.39 | 723,725 | -0.68(-0.91%) |
Apr 11, 2017 | 74.03 | 74.23 | 73.66 | 74.06 | 717,730 | +0.01(+0.01%) |
Apr 10, 2017 | 74.32 | 74.57 | 73.60 | 74.05 | 813,985 | -0.03(-0.04%) |
Apr 07, 2017 | 74.42 | 74.84 | 73.86 | 74.09 | 951,563 | -0.59(-0.80%) |
Apr 06, 2017 | 73.87 | 75.07 | 73.66 | 74.68 | 598,497 | +0.77(+1.05%) |
Apr 05, 2017 | 74.38 | 75.01 | 73.86 | 73.91 | 574,232 | -0.28(-0.37%) |
Apr 04, 2017 | 73.59 | 74.52 | 73.48 | 74.18 | 993,248 | +0.30(+0.41%) |
Apr 03, 2017 | 74.62 | 74.94 | 73.35 | 73.88 | 748,238 | -0.68(-0.91%) |
Mar 31, 2017 | 73.97 | 75.08 | 73.71 | 74.56 | 908,805 | +0.42(+0.56%) |
Mar 30, 2017 | 73.34 | 74.30 | 73.34 | 74.14 | 682,778 | +0.86(+1.18%) |
Mar 29, 2017 | 73.65 | 73.98 | 73.10 | 73.28 | 751,462 | -0.62(-0.84%) |
Mar 28, 2017 | 72.35 | 74.39 | 72.26 | 73.90 | 1,042,840 | +1.30(+1.79%) |
Mar 27, 2017 | 72.69 | 72.91 | 71.99 | 72.60 | 1,378,487 | -0.98(-1.33%) |
Mar 24, 2017 | 74.70 | 74.96 | 73.10 | 73.57 | 927,005 | -1.65(-2.20%) |
Mar 23, 2017 | 74.96 | 75.88 | 74.58 | 75.22 | 530,505 | +0.26(+0.35%) |
Mar 22, 2017 | 74.59 | 75.04 | 74.05 | 74.96 | 1,324,152 | +0.47(+0.63%) |
Mar 21, 2017 | 76.95 | 77.31 | 74.03 | 74.49 | 844,678 | -2.34(-3.04%) |
Mar 20, 2017 | 75.46 | 76.95 | 74.92 | 76.83 | 928,095 | +1.67(+2.22%) |
Mar 17, 2017 | 75.26 | 75.60 | 74.97 | 75.16 | 2,866,136 | -0.04(-0.05%) |
Mar 16, 2017 | 75.97 | 76.00 | 74.97 | 75.20 | 843,191 | -0.40(-0.53%) |
Mar 15, 2017 | 74.80 | 76.04 | 74.76 | 75.60 | 1,016,703 | +0.85(+1.14%) |
Mar 14, 2017 | 74.65 | 75.25 | 74.32 | 74.74 | 723,108 | -0.14(-0.18%) |
Mar 13, 2017 | 75.13 | 75.13 | 74.52 | 74.88 | 906,086 | +0.38(+0.51%) |
Mar 10, 2017 | 75.44 | 76.08 | 74.37 | 74.50 | 952,962 | -0.48(-0.65%) |
Mar 09, 2017 | 75.14 | 75.45 | 74.55 | 74.98 | 832,990 | -0.15(-0.20%) |
Mar 08, 2017 | 75.03 | 75.66 | 74.88 | 75.14 | 985,019 | +0.42(+0.56%) |
Mar 07, 2017 | 74.76 | 75.24 | 74.08 | 74.72 | 1,458,693 | +0.09(+0.12%) |
Mar 06, 2017 | 75.68 | 75.91 | 73.99 | 74.63 | 917,257 | -1.13(-1.49%) |
Mar 03, 2017 | 75.84 | 76.10 | 75.13 | 75.76 | 834,949 | +0.19(+0.26%) |
Mar 02, 2017 | 75.77 | 75.89 | 75.26 | 75.57 | 1,071,898 | -0.20(-0.27%) |
Mar 01, 2017 | 75.45 | 75.93 | 75.04 | 75.77 | 1,400,992 | +1.07(+1.43%) |
Feb 28, 2017 | 75.50 | 75.96 | 74.50 | 74.70 | 1,202,181 | -0.99(-1.31%) |
Feb 27, 2017 | 75.53 | 76.12 | 75.28 | 75.70 | 873,766 | +0.17(+0.22%) |
Feb 24, 2017 | 75.71 | 76.09 | 75.11 | 75.53 | 760,704 | -0.44(-0.57%) |
Feb 23, 2017 | 76.62 | 76.95 | 75.45 | 75.96 | 969,179 | -0.01(-0.01%) |
Feb 22, 2017 | 77.09 | 77.30 | 75.69 | 75.97 | 1,541,728 | -1.46(-1.89%) |
Feb 21, 2017 | 76.94 | 77.59 | 76.69 | 77.43 | 894,282 | +0.44(+0.58%) |
Feb 17, 2017 | 76.99 | 76.99 | 76.99 | 0 | -1.10(-1.41%) | |
Feb 16, 2017 | 77.53 | 78.18 | 77.25 | 78.09 | 963,754 | +0.94(+1.22%) |
Feb 15, 2017 | 77.13 | 77.69 | 76.99 | 77.15 | 871,754 | +0.26(+0.34%) |
Feb 14, 2017 | 76.31 | 77.09 | 76.19 | 76.89 | 527,557 | +0.22(+0.28%) |
Feb 13, 2017 | 76.32 | 77.62 | 75.73 | 76.67 | 1,237,976 | +0.63(+0.83%) |
Feb 10, 2017 | 75.84 | 76.38 | 74.97 | 76.04 | 728,754 | +0.27(+0.36%) |
Feb 09, 2017 | 76.12 | 75.94 | 73.87 | 75.77 | 1,435,100 | -0.35(-0.46%) |
Feb 08, 2017 | 76.85 | 77.08 | 73.51 | 76.12 | 3,912,553 | -0.73(-0.95%) |
Feb 07, 2017 | 76.08 | 78.02 | 75.85 | 76.84 | 1,385,214 | +0.71(+0.93%) |
Feb 06, 2017 | 74.84 | 76.32 | 72.60 | 76.13 | 1,487,013 | -0.02(-0.02%) |
Feb 03, 2017 | 76.17 | 76.74 | 75.74 | 76.15 | 895,137 | +0.69(+0.91%) |
Feb 02, 2017 | 75.06 | 75.53 | 73.60 | 75.46 | 1,186,977 | +0.22(+0.29%) |
Feb 01, 2017 | 74.33 | 75.66 | 73.59 | 75.24 | 1,472,722 | +0.74(+1.00%) |
Jan 31, 2017 | 76.64 | 78.29 | 73.49 | 74.50 | 2,508,860 | +0.29(+0.39%) |
Jan 30, 2017 | 75.57 | 75.57 | 73.93 | 74.21 | 1,591,704 | -1.42(-1.88%) |
Jan 27, 2017 | 76.21 | 76.53 | 75.43 | 75.63 | 882,492 | -0.36(-0.47%) |
Jan 26, 2017 | 76.48 | 76.73 | 75.38 | 75.99 | 1,087,044 | -0.55(-0.72%) |
Jan 25, 2017 | 76.48 | 77.18 | 75.17 | 76.54 | 1,426,039 | +2.12(+2.85%) |
Jan 24, 2017 | 71.88 | 74.57 | 71.78 | 74.42 | 1,680,901 | +3.03(+4.25%) |
Jan 23, 2017 | 69.86 | 71.49 | 69.84 | 71.39 | 827,782 | +1.84(+2.65%) |
Jan 20, 2017 | 69.64 | 70.29 | 69.31 | 69.55 | 914,517 | +0.23(+0.34%) |
Jan 19, 2017 | 70.07 | 70.81 | 68.98 | 69.31 | 507,593 | -0.73(-1.04%) |
Jan 18, 2017 | 69.37 | 70.25 | 68.99 | 70.04 | 695,060 | +0.80(+1.16%) |
Jan 17, 2017 | 70.17 | 70.17 | 69.02 | 69.24 | 818,925 | -1.25(-1.78%) |
Jan 13, 2017 | 70.49 | 70.49 | 70.49 | 0 | +0.27(+0.39%) | |
Jan 12, 2017 | 71.20 | 71.77 | 69.50 | 70.22 | 809,757 | -1.33(-1.85%) |
Jan 11, 2017 | 71.17 | 72.16 | 71.02 | 71.54 | 700,605 | +0.44(+0.61%) |
Jan 10, 2017 | 70.88 | 71.59 | 70.61 | 71.11 | 1,066,164 | +0.17(+0.24%) |
Jan 09, 2017 | 70.23 | 71.50 | 69.78 | 70.94 | 1,341,115 | +0.46(+0.65%) |
Jan 06, 2017 | 69.00 | 70.68 | 68.82 | 70.48 | 957,007 | +1.51(+2.19%) |
Jan 05, 2017 | 69.80 | 70.35 | 68.44 | 68.96 | 748,803 | -0.84(-1.20%) |
Jan 04, 2017 | 69.05 | 69.86 | 68.74 | 69.80 | 1,145,565 | +1.11(+1.61%) |
Jan 03, 2017 | 68.83 | 69.42 | 67.90 | 68.70 | 1,303,690 | +0.15(+0.21%) |
Dec 30, 2016 | 68.55 | 68.55 | 68.55 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 68.82 | 69.17 | 68.38 | 68.75 | 680,630 | -0.11(-0.15%) |
Dec 28, 2016 | 70.41 | 70.49 | 68.68 | 68.85 | 488,351 | -1.19(-1.70%) |
Dec 27, 2016 | 70.14 | 70.32 | 69.87 | 70.04 | 716,319 | +0.15(+0.21%) |
Dec 23, 2016 | 69.89 | 69.89 | 69.89 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 69.93 | 70.19 | 69.04 | 69.49 | 466,714 | -0.43(-0.61%) |
Dec 21, 2016 | 69.69 | 70.32 | 69.50 | 69.92 | 992,456 | +0.34(+0.49%) |
Dec 20, 2016 | 69.80 | 69.80 | 69.09 | 69.58 | 726,576 | -0.02(-0.03%) |
Dec 19, 2016 | 69.22 | 69.80 | 69.14 | 69.60 | 1,225,138 | +0.23(+0.34%) |
Dec 16, 2016 | 69.47 | 70.00 | 69.24 | 69.37 | 2,063,833 | -0.06(-0.08%) |
Dec 15, 2016 | 69.19 | 70.16 | 69.02 | 69.43 | 1,777,641 | +0.30(+0.43%) |
Dec 14, 2016 | 69.65 | 70.20 | 68.86 | 69.13 | 959,623 | -0.34(-0.50%) |
Dec 13, 2016 | 69.25 | 69.85 | 68.71 | 69.47 | 733,063 | +0.09(+0.13%) |
Dec 12, 2016 | 70.35 | 70.71 | 69.00 | 69.39 | 1,089,490 | -0.72(-1.03%) |
Dec 09, 2016 | 70.08 | 70.63 | 69.75 | 70.11 | 887,395 | +0.04(+0.06%) |
Dec 08, 2016 | 70.17 | 70.62 | 69.87 | 70.07 | 1,193,065 | +0.03(+0.05%) |
Dec 07, 2016 | 69.95 | 70.93 | 69.73 | 70.04 | 1,474,587 | +0.28(+0.40%) |
Dec 06, 2016 | 70.24 | 70.32 | 69.02 | 69.75 | 856,897 | -0.17(-0.24%) |
Dec 05, 2016 | 70.46 | 70.84 | 69.79 | 69.92 | 1,141,312 | +0.06(+0.09%) |
Dec 02, 2016 | 68.41 | 69.90 | 68.21 | 69.86 | 1,222,301 | +1.51(+2.21%) |
Dec 01, 2016 | 68.15 | 68.64 | 67.96 | 68.35 | 1,067,410 | +0.34(+0.51%) |
Nov 30, 2016 | 68.86 | 68.91 | 67.97 | 68.01 | 958,033 | -0.71(-1.03%) |
Nov 29, 2016 | 68.29 | 69.16 | 68.08 | 68.71 | 962,761 | +0.19(+0.28%) |
Nov 28, 2016 | 68.24 | 68.72 | 68.09 | 68.52 | 1,109,257 | -0.02(-0.04%) |
Nov 25, 2016 | 68.11 | 68.60 | 68.08 | 68.54 | 513,192 | +0.57(+0.84%) |
Nov 23, 2016 | 67.97 | 67.97 | 67.97 | 0 | +0.04(+0.06%) | |
Nov 22, 2016 | 69.36 | 69.40 | 67.52 | 67.93 | 1,713,273 | -1.30(-1.88%) |
Nov 21, 2016 | 69.66 | 69.80 | 68.84 | 69.23 | 1,101,066 | -0.98(-1.39%) |
Nov 18, 2016 | 69.62 | 70.40 | 69.29 | 70.21 | 793,316 | +0.59(+0.84%) |
Nov 17, 2016 | 69.17 | 70.32 | 68.44 | 69.63 | 1,057,115 | +0.85(+1.24%) |
Nov 16, 2016 | 69.20 | 70.11 | 68.73 | 68.78 | 846,315 | -0.16(-0.23%) |
Nov 15, 2016 | 68.56 | 69.10 | 67.59 | 68.94 | 950,449 | -0.04(-0.06%) |
Nov 14, 2016 | 66.71 | 69.13 | 66.71 | 68.98 | 1,718,084 | +2.70(+4.08%) |
Nov 11, 2016 | 65.79 | 66.34 | 65.43 | 66.27 | 927,768 | +0.39(+0.58%) |
Nov 10, 2016 | 66.51 | 67.35 | 65.86 | 65.89 | 872,295 | -0.12(-0.18%) |
Nov 09, 2016 | 63.66 | 66.41 | 63.58 | 66.01 | 1,105,587 | +1.71(+2.66%) |
Nov 08, 2016 | 63.27 | 64.57 | 63.27 | 64.30 | 858,125 | +0.64(+1.01%) |
Nov 07, 2016 | 64.17 | 64.47 | 62.92 | 63.66 | 1,259,337 | +0.22(+0.34%) |
Nov 04, 2016 | 63.05 | 64.13 | 62.61 | 63.44 | 1,104,125 | +0.32(+0.51%) |
Nov 03, 2016 | 63.79 | 63.83 | 63.05 | 63.12 | 1,138,592 | -0.85(-1.33%) |
Nov 02, 2016 | 64.25 | 64.90 | 63.95 | 63.97 | 788,032 | -0.48(-0.75%) |
Nov 01, 2016 | 66.30 | 66.56 | 64.14 | 64.45 | 996,853 | -1.74(-2.63%) |
Oct 31, 2016 | 65.54 | 66.30 | 65.52 | 66.19 | 1,144,189 | +0.79(+1.21%) |
Oct 28, 2016 | 64.95 | 66.26 | 64.95 | 65.40 | 870,853 | +0.43(+0.67%) |
Oct 27, 2016 | 64.83 | 64.97 | 64.19 | 64.96 | 1,144,335 | -0.06(-0.10%) |
Oct 26, 2016 | 64.58 | 65.56 | 64.27 | 65.03 | 740,208 | +0.14(+0.21%) |
Oct 25, 2016 | 66.02 | 66.05 | 64.56 | 64.89 | 1,400,047 | -1.41(-2.13%) |
Oct 24, 2016 | 66.38 | 67.72 | 66.14 | 66.30 | 1,773,002 | +0.88(+1.35%) |
Oct 21, 2016 | 64.63 | 65.88 | 64.12 | 65.42 | 1,125,548 | +0.33(+0.51%) |
Oct 20, 2016 | 67.79 | 68.20 | 64.68 | 65.09 | 2,024,747 | -3.54(-5.16%) |
Oct 19, 2016 | 67.68 | 68.64 | 66.93 | 68.63 | 1,421,450 | +1.42(+2.11%) |
Oct 18, 2016 | 67.97 | 68.52 | 67.16 | 67.21 | 1,929,420 | +0.35(+0.53%) |
Oct 17, 2016 | 66.99 | 67.95 | 66.55 | 66.86 | 1,238,626 | +0.59(+0.88%) |
Oct 14, 2016 | 65.61 | 66.70 | 65.61 | 66.27 | 994,022 | +1.00(+1.54%) |
Oct 13, 2016 | 65.41 | 65.58 | 64.22 | 65.27 | 842,094 | -0.75(-1.13%) |
Oct 12, 2016 | 65.06 | 66.50 | 64.99 | 66.02 | 986,550 | +1.34(+2.07%) |
Oct 11, 2016 | 65.09 | 65.17 | 64.12 | 64.68 | 786,468 | -0.67(-1.03%) |
Oct 10, 2016 | 65.01 | 65.55 | 64.61 | 65.35 | 793,540 | +0.67(+1.03%) |
Oct 07, 2016 | 64.85 | 65.07 | 64.04 | 64.68 | 1,061,218 | -0.32(-0.49%) |
Oct 06, 2016 | 63.54 | 65.52 | 63.54 | 65.00 | 1,123,540 | +1.39(+2.18%) |
Oct 05, 2016 | 65.27 | 65.53 | 62.74 | 63.62 | 1,533,341 | -1.24(-1.91%) |
Oct 04, 2016 | 65.22 | 65.61 | 64.39 | 64.85 | 906,711 | -0.21(-0.32%) |