Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.28 | 74.13 | 72.13 | 73.56 | 1,654,002 | +1.26(+1.74%) |
Sep 28, 2017 | 73.73 | 73.86 | 71.87 | 72.30 | 1,359,629 | -1.69(-2.28%) |
Sep 27, 2017 | 74.18 | 73.16 | 73.99 | 885,170 | +0.30(+0.41%) | |
Sep 26, 2017 | 73.93 | 74.28 | 73.29 | 73.68 | 1,239,813 | -0.17(-0.24%) |
Sep 25, 2017 | 73.39 | 74.56 | 73.34 | 73.86 | 1,140,450 | +0.05(+0.07%) |
Sep 22, 2017 | 74.11 | 74.54 | 73.47 | 73.81 | 752,197 | -0.10(-0.13%) |
Sep 21, 2017 | 74.21 | 74.62 | 73.36 | 73.90 | 1,109,856 | -0.38(-0.51%) |
Sep 20, 2017 | 74.17 | 74.88 | 73.36 | 74.28 | 1,371,163 | +0.16(+0.21%) |
Sep 19, 2017 | 75.51 | 75.51 | 73.87 | 74.13 | 1,307,397 | -1.15(-1.52%) |
Sep 18, 2017 | 76.72 | 76.72 | 74.88 | 75.27 | 1,328,042 | -0.24(-0.32%) |
Sep 15, 2017 | 77.02 | 77.19 | 75.15 | 75.52 | 4,109,849 | -1.71(-2.22%) |
Sep 14, 2017 | 77.13 | 77.68 | 76.76 | 77.23 | 1,155,627 | -0.12(-0.16%) |
Sep 13, 2017 | 76.85 | 78.10 | 76.38 | 77.35 | 1,783,352 | +0.00(+0.00%) |
Sep 12, 2017 | 73.59 | 77.98 | 73.58 | 77.35 | 4,759,287 | +3.42(+4.63%) |
Sep 11, 2017 | 72.74 | 74.04 | 72.43 | 73.93 | 2,223,789 | +1.98(+2.75%) |
Sep 08, 2017 | 71.35 | 72.81 | 70.83 | 71.95 | 2,104,153 | +0.52(+0.73%) |
Sep 07, 2017 | 68.23 | 72.28 | 68.23 | 71.42 | 4,407,901 | +3.35(+4.93%) |
Sep 06, 2017 | 67.97 | 68.65 | 67.69 | 68.07 | 1,337,499 | +0.23(+0.35%) |
Sep 05, 2017 | 67.82 | 68.21 | 67.30 | 67.83 | 1,383,342 | -0.74(-1.08%) |
Sep 01, 2017 | 68.65 | 68.96 | 67.70 | 68.57 | 885,061 | -0.04(-0.06%) |
Aug 31, 2017 | 67.27 | 68.83 | 67.27 | 68.62 | 1,489,044 | +1.25(+1.86%) |
Aug 30, 2017 | 67.18 | 67.52 | 66.13 | 67.37 | 1,719,725 | -0.11(-0.17%) |
Aug 29, 2017 | 67.33 | 67.76 | 67.01 | 67.48 | 1,452,909 | -0.63(-0.92%) |
Aug 28, 2017 | 67.47 | 68.22 | 67.46 | 68.10 | 1,864,487 | +0.83(+1.23%) |
Aug 25, 2017 | 67.63 | 67.98 | 67.24 | 67.28 | 1,220,680 | -0.07(-0.10%) |
Aug 24, 2017 | 67.19 | 68.05 | 67.17 | 67.35 | 1,314,023 | +0.07(+0.10%) |
Aug 23, 2017 | 67.92 | 68.04 | 67.05 | 67.28 | 1,068,791 | -0.89(-1.30%) |
Aug 22, 2017 | 67.38 | 68.74 | 67.38 | 68.17 | 1,027,071 | +0.88(+1.31%) |
Aug 21, 2017 | 66.94 | 67.78 | 66.52 | 67.28 | 1,281,427 | +0.27(+0.40%) |
Aug 18, 2017 | 67.29 | 68.30 | 66.99 | 67.01 | 1,668,224 | -0.36(-0.54%) |
Aug 17, 2017 | 68.72 | 68.97 | 67.33 | 67.38 | 1,288,590 | -1.29(-1.88%) |
Aug 16, 2017 | 67.80 | 68.74 | 67.54 | 68.67 | 1,625,810 | +1.22(+1.81%) |
Aug 15, 2017 | 66.85 | 67.60 | 66.52 | 67.45 | 1,452,700 | +0.41(+0.61%) |
Aug 14, 2017 | 68.82 | 69.03 | 67.02 | 67.04 | 1,624,183 | -1.03(-1.52%) |
Aug 11, 2017 | 67.38 | 68.98 | 66.51 | 68.07 | 3,572,462 | +1.43(+2.15%) |
Aug 10, 2017 | 65.47 | 69.38 | 64.73 | 66.64 | 12,020,345 | +9.08(+15.78%) |
Aug 09, 2017 | 55.93 | 57.59 | 55.23 | 57.56 | 5,569,995 | -0.17(-0.30%) |
Aug 08, 2017 | 58.27 | 58.81 | 57.45 | 57.73 | 2,115,083 | -0.82(-1.39%) |
Aug 07, 2017 | 58.32 | 59.14 | 58.03 | 58.55 | 2,268,837 | +0.07(+0.12%) |
Aug 04, 2017 | 59.24 | 59.24 | 57.68 | 58.48 | 1,921,460 | -0.76(-1.29%) |
Aug 03, 2017 | 60.71 | 61.14 | 59.19 | 59.24 | 3,313,905 | -3.31(-5.30%) |
Aug 02, 2017 | 64.67 | 64.67 | 62.41 | 62.55 | 1,817,863 | -1.80(-2.79%) |
Aug 01, 2017 | 65.03 | 65.06 | 63.63 | 64.35 | 1,411,793 | -0.62(-0.96%) |
Jul 31, 2017 | 65.11 | 65.95 | 64.80 | 64.97 | 967,092 | +0.39(+0.60%) |
Jul 28, 2017 | 64.18 | 64.78 | 64.08 | 64.58 | 937,338 | +0.49(+0.76%) |
Jul 27, 2017 | 66.05 | 66.07 | 63.59 | 64.10 | 1,573,551 | -2.02(-3.06%) |
Jul 26, 2017 | 66.14 | 66.19 | 65.49 | 66.12 | 686,191 | -0.03(-0.05%) |
Jul 25, 2017 | 66.37 | 66.79 | 65.86 | 66.15 | 625,868 | -0.06(-0.09%) |
Jul 24, 2017 | 65.93 | 66.52 | 65.61 | 66.21 | 896,803 | +0.12(+0.18%) |
Jul 21, 2017 | 65.51 | 66.15 | 65.23 | 66.09 | 1,130,127 | +0.61(+0.93%) |
Jul 20, 2017 | 63.40 | 65.59 | 63.27 | 65.49 | 1,713,835 | +2.48(+3.94%) |
Jul 19, 2017 | 63.42 | 63.45 | 62.48 | 63.01 | 1,361,302 | -0.22(-0.34%) |
Jul 18, 2017 | 64.08 | 64.12 | 62.31 | 63.22 | 1,667,583 | -0.84(-1.31%) |
Jul 17, 2017 | 64.50 | 64.91 | 63.88 | 64.06 | 985,829 | -0.01(-0.01%) |
Jul 14, 2017 | 64.24 | 64.28 | 63.80 | 64.07 | 610,018 | -0.06(-0.09%) |
Jul 13, 2017 | 64.13 | 64.43 | 63.49 | 64.13 | 707,696 | +0.58(+0.91%) |
Jul 12, 2017 | 63.27 | 63.80 | 63.08 | 63.55 | 535,443 | +0.70(+1.12%) |
Jul 11, 2017 | 62.38 | 63.18 | 62.20 | 62.85 | 1,058,671 | +0.40(+0.64%) |
Jul 10, 2017 | 62.56 | 62.83 | 62.16 | 62.45 | 1,186,224 | -0.39(-0.62%) |
Jul 07, 2017 | 63.03 | 63.19 | 61.65 | 62.84 | 1,533,137 | +0.12(+0.19%) |
Jul 06, 2017 | 64.35 | 64.41 | 62.61 | 62.72 | 1,762,413 | -2.06(-3.19%) |
Jul 05, 2017 | 65.67 | 65.67 | 64.38 | 64.78 | 958,282 | -0.91(-1.39%) |
Jul 03, 2017 | 65.81 | 66.16 | 65.40 | 65.69 | 479,341 | +0.20(+0.30%) |
Jun 30, 2017 | 66.08 | 66.24 | 65.03 | 65.49 | 1,370,205 | -0.35(-0.53%) |
Jun 29, 2017 | 66.65 | 67.00 | 65.33 | 65.84 | 1,719,587 | -0.50(-0.76%) |
Jun 28, 2017 | 65.74 | 66.86 | 65.65 | 66.34 | 1,755,359 | +1.56(+2.41%) |
Jun 27, 2017 | 65.81 | 65.91 | 64.77 | 64.78 | 1,821,205 | -1.01(-1.53%) |
Jun 26, 2017 | 65.66 | 67.42 | 65.55 | 65.79 | 2,176,593 | +0.50(+0.77%) |
Jun 23, 2017 | 64.80 | 65.40 | 64.22 | 65.29 | 1,732,710 | +0.55(+0.84%) |
Jun 22, 2017 | 63.56 | 65.48 | 63.47 | 64.74 | 1,448,815 | +1.14(+1.80%) |
Jun 21, 2017 | 63.29 | 64.61 | 63.15 | 63.59 | 1,828,416 | +0.84(+1.34%) |
Jun 20, 2017 | 63.47 | 64.18 | 62.69 | 62.75 | 1,402,596 | -0.68(-1.07%) |
Jun 19, 2017 | 63.92 | 64.01 | 63.26 | 63.43 | 1,247,689 | +0.10(+0.16%) |
Jun 16, 2017 | 63.58 | 64.58 | 62.58 | 63.33 | 2,036,022 | +0.17(+0.27%) |
Jun 15, 2017 | 62.48 | 64.22 | 62.35 | 63.15 | 1,726,724 | +0.43(+0.69%) |
Jun 14, 2017 | 62.27 | 63.44 | 62.24 | 62.72 | 1,338,909 | +0.54(+0.86%) |
Jun 13, 2017 | 62.17 | 62.29 | 61.12 | 62.18 | 1,293,883 | +0.05(+0.08%) |
Jun 12, 2017 | 61.90 | 63.43 | 61.90 | 62.13 | 2,550,464 | +0.10(+0.17%) |
Jun 09, 2017 | 61.67 | 62.36 | 60.83 | 62.03 | 1,382,828 | +0.26(+0.42%) |
Jun 08, 2017 | 62.30 | 61.18 | 61.76 | 1,926,768 | +0.60(+0.98%) | |
Jun 07, 2017 | 60.70 | 61.40 | 60.61 | 61.17 | 1,702,858 | +0.16(+0.27%) |
Jun 06, 2017 | 61.64 | 61.93 | 60.72 | 61.00 | 2,705,713 | -1.25(-2.01%) |
Jun 05, 2017 | 61.03 | 62.34 | 59.50 | 62.25 | 4,365,382 | -1.44(-2.26%) |
Jun 02, 2017 | 64.82 | 65.25 | 63.45 | 63.69 | 1,554,498 | -1.12(-1.73%) |
Jun 01, 2017 | 62.73 | 66.47 | 62.62 | 64.81 | 3,878,437 | +1.63(+2.58%) |
May 31, 2017 | 59.60 | 63.59 | 59.21 | 63.18 | 5,782,020 | +4.28(+7.26%) |
May 30, 2017 | 60.40 | 60.45 | 57.85 | 58.90 | 3,675,938 | -1.76(-2.90%) |
May 26, 2017 | 62.37 | 62.37 | 60.57 | 60.66 | 1,988,994 | -1.65(-2.64%) |
May 25, 2017 | 62.37 | 62.78 | 61.99 | 62.31 | 1,362,776 | -0.07(-0.11%) |
May 24, 2017 | 62.95 | 63.10 | 61.74 | 62.38 | 2,760,551 | -0.85(-1.34%) |
May 23, 2017 | 60.63 | 63.47 | 60.54 | 63.23 | 3,249,901 | +1.48(+2.40%) |
May 22, 2017 | 61.27 | 62.12 | 60.86 | 61.75 | 1,384,331 | +0.49(+0.81%) |
May 19, 2017 | 61.17 | 62.24 | 59.91 | 61.26 | 2,531,857 | +0.25(+0.41%) |
May 18, 2017 | 63.20 | 63.20 | 60.97 | 61.01 | 2,066,619 | -2.22(-3.52%) |
May 17, 2017 | 64.51 | 64.17 | 63.07 | 63.23 | 1,681,923 | -1.28(-1.99%) |
May 16, 2017 | 65.55 | 65.55 | 64.12 | 64.51 | 1,094,066 | -0.43(-0.67%) |
May 15, 2017 | 64.83 | 65.39 | 64.55 | 64.94 | 1,131,482 | +0.07(+0.11%) |
May 12, 2017 | 65.11 | 65.35 | 64.05 | 64.87 | 1,489,285 | -0.35(-0.53%) |
May 11, 2017 | 64.68 | 66.01 | 63.99 | 65.22 | 2,104,552 | +0.72(+1.11%) |
May 10, 2017 | 64.55 | 64.89 | 63.37 | 64.50 | 1,293,453 | -0.16(-0.25%) |
May 09, 2017 | 64.11 | 64.89 | 63.06 | 64.67 | 1,563,682 | +1.44(+2.27%) |
May 08, 2017 | 63.33 | 63.84 | 63.06 | 63.23 | 1,370,110 | -0.29(-0.46%) |
May 05, 2017 | 63.63 | 63.63 | 62.65 | 63.52 | 985,253 | +0.25(+0.40%) |
May 04, 2017 | 62.69 | 64.44 | 62.54 | 63.27 | 1,951,874 | +0.67(+1.06%) |
May 03, 2017 | 62.95 | 63.11 | 60.85 | 62.61 | 4,367,509 | -3.36(-5.09%) |
May 02, 2017 | 64.05 | 66.05 | 63.78 | 65.97 | 2,333,588 | +1.89(+2.94%) |
May 01, 2017 | 63.90 | 64.48 | 63.80 | 64.08 | 1,494,418 | +0.10(+0.15%) |
Apr 28, 2017 | 64.05 | 64.68 | 63.27 | 63.98 | 1,601,079 | -0.06(-0.09%) |
Apr 27, 2017 | 63.01 | 64.17 | 62.09 | 64.04 | 2,295,429 | +0.86(+1.36%) |
Apr 26, 2017 | 60.41 | 64.47 | 60.11 | 63.19 | 7,000,059 | +4.51(+7.68%) |
Apr 25, 2017 | 58.02 | 59.12 | 56.93 | 58.68 | 3,781,064 | +0.66(+1.13%) |
Apr 24, 2017 | 58.13 | 58.62 | 56.82 | 58.02 | 2,454,784 | +0.54(+0.93%) |
Apr 21, 2017 | 57.72 | 57.88 | 57.00 | 57.48 | 1,116,798 | -0.29(-0.49%) |
Apr 20, 2017 | 57.73 | 58.29 | 57.15 | 57.77 | 1,488,586 | +0.29(+0.50%) |
Apr 19, 2017 | 57.34 | 58.07 | 57.29 | 57.48 | 1,564,300 | +0.25(+0.44%) |
Apr 18, 2017 | 57.98 | 58.00 | 56.93 | 57.23 | 2,714,060 | -1.51(-2.58%) |
Apr 17, 2017 | 58.62 | 58.90 | 58.20 | 58.75 | 1,037,798 | +0.21(+0.35%) |
Apr 13, 2017 | 58.66 | 58.83 | 58.27 | 58.54 | 1,132,601 | -0.35(-0.59%) |
Apr 12, 2017 | 59.58 | 59.58 | 58.13 | 58.89 | 2,073,481 | -0.83(-1.39%) |
Apr 11, 2017 | 60.46 | 60.55 | 59.34 | 59.72 | 2,015,920 | -0.66(-1.09%) |
Apr 10, 2017 | 59.88 | 61.43 | 59.66 | 60.37 | 2,324,747 | +0.87(+1.47%) |
Apr 07, 2017 | 58.21 | 59.82 | 57.89 | 59.50 | 1,828,912 | +1.00(+1.72%) |
Apr 06, 2017 | 57.63 | 58.88 | 57.58 | 58.50 | 2,243,280 | +0.86(+1.49%) |
Apr 05, 2017 | 57.58 | 58.90 | 57.27 | 57.64 | 2,871,642 | -0.05(-0.09%) |
Apr 04, 2017 | 57.63 | 57.79 | 56.65 | 57.69 | 2,269,554 | -0.12(-0.21%) |
Apr 03, 2017 | 57.15 | 58.04 | 56.89 | 57.81 | 2,290,206 | +0.36(+0.63%) |
Mar 31, 2017 | 58.00 | 58.48 | 57.36 | 57.45 | 1,496,399 | -0.47(-0.81%) |
Mar 30, 2017 | 59.60 | 59.62 | 57.79 | 57.92 | 1,903,669 | -1.87(-3.13%) |
Mar 29, 2017 | 59.34 | 60.29 | 59.27 | 59.79 | 1,674,482 | +0.16(+0.26%) |
Mar 28, 2017 | 59.60 | 59.75 | 58.96 | 59.63 | 1,307,152 | -0.23(-0.39%) |
Mar 27, 2017 | 57.86 | 60.12 | 57.86 | 59.86 | 1,902,547 | +1.06(+1.80%) |
Mar 24, 2017 | 59.07 | 59.35 | 58.67 | 58.81 | 1,297,286 | -0.17(-0.29%) |
Mar 23, 2017 | 58.91 | 59.75 | 58.77 | 58.98 | 1,015,084 | -0.23(-0.39%) |
Mar 22, 2017 | 58.90 | 59.49 | 58.29 | 59.22 | 1,335,416 | +0.25(+0.43%) |
Mar 21, 2017 | 58.99 | 59.29 | 58.05 | 58.96 | 2,113,347 | -0.24(-0.41%) |
Mar 20, 2017 | 60.16 | 60.40 | 58.89 | 59.21 | 2,580,885 | -0.93(-1.55%) |
Mar 17, 2017 | 61.19 | 61.41 | 59.99 | 60.14 | 3,389,082 | -1.19(-1.93%) |
Mar 16, 2017 | 61.44 | 61.58 | 60.75 | 61.33 | 1,378,165 | +0.23(+0.38%) |
Mar 15, 2017 | 59.81 | 61.12 | 59.62 | 61.09 | 1,740,786 | +1.12(+1.88%) |
Mar 14, 2017 | 60.10 | 60.32 | 59.44 | 59.97 | 1,698,971 | -0.86(-1.41%) |
Mar 13, 2017 | 61.49 | 61.63 | 60.39 | 60.82 | 1,576,727 | -0.80(-1.31%) |
Mar 10, 2017 | 61.11 | 61.92 | 60.89 | 61.63 | 1,462,624 | +0.70(+1.15%) |
Mar 09, 2017 | 60.50 | 61.16 | 60.32 | 60.93 | 1,729,460 | +0.08(+0.13%) |
Mar 08, 2017 | 60.86 | 61.05 | 60.01 | 60.85 | 2,020,591 | +0.02(+0.03%) |
Mar 07, 2017 | 60.05 | 61.09 | 59.71 | 60.83 | 3,441,805 | -1.12(-1.80%) |
Mar 06, 2017 | 62.61 | 62.95 | 61.27 | 61.95 | 2,823,703 | -1.01(-1.61%) |
Mar 03, 2017 | 65.23 | 66.19 | 62.41 | 62.96 | 4,268,610 | -2.42(-3.71%) |
Mar 02, 2017 | 64.21 | 65.77 | 63.82 | 65.39 | 3,609,896 | +0.51(+0.79%) |
Mar 01, 2017 | 63.68 | 65.67 | 63.31 | 64.87 | 4,930,994 | +0.31(+0.48%) |
Feb 28, 2017 | 73.12 | 66.39 | 62.54 | 64.56 | 16,672,573 | -8.56(-11.70%) |
Feb 27, 2017 | 72.17 | 73.93 | 71.32 | 73.12 | 2,711,230 | +0.22(+0.30%) |
Feb 24, 2017 | 72.85 | 73.22 | 71.73 | 72.90 | 1,487,185 | +0.31(+0.43%) |
Feb 23, 2017 | 72.30 | 72.97 | 72.20 | 72.59 | 1,615,898 | -0.02(-0.02%) |
Feb 22, 2017 | 73.11 | 73.11 | 72.02 | 72.61 | 1,662,015 | -0.50(-0.69%) |
Feb 21, 2017 | 72.36 | 73.32 | 72.17 | 73.11 | 2,135,460 | +0.17(+0.24%) |
Feb 17, 2017 | 72.94 | 72.94 | 72.94 | 0 | +1.17(+1.62%) | |
Feb 16, 2017 | 73.01 | 73.09 | 71.24 | 71.77 | 1,666,192 | -1.54(-2.10%) |
Feb 15, 2017 | 70.29 | 73.63 | 70.28 | 73.31 | 2,154,176 | +2.39(+3.37%) |
Feb 14, 2017 | 69.03 | 71.29 | 69.03 | 70.92 | 1,735,004 | +1.70(+2.46%) |
Feb 13, 2017 | 69.23 | 69.37 | 68.57 | 69.22 | 1,007,041 | +0.66(+0.96%) |
Feb 10, 2017 | 68.48 | 69.04 | 68.00 | 68.56 | 1,208,025 | -0.03(-0.05%) |
Feb 09, 2017 | 67.29 | 68.63 | 67.04 | 68.60 | 1,912,523 | +1.30(+1.94%) |
Feb 08, 2017 | 66.96 | 67.70 | 66.82 | 67.29 | 2,370,448 | +0.15(+0.22%) |
Feb 07, 2017 | 68.47 | 68.58 | 66.39 | 67.14 | 2,754,147 | -0.28(-0.41%) |
Feb 06, 2017 | 66.68 | 67.52 | 66.27 | 67.42 | 1,721,588 | +0.08(+0.12%) |
Feb 03, 2017 | 68.14 | 68.26 | 66.89 | 67.34 | 2,283,988 | -0.37(-0.55%) |
Feb 02, 2017 | 65.12 | 68.22 | 65.02 | 67.71 | 2,705,935 | +1.42(+2.15%) |
Feb 01, 2017 | 65.53 | 66.39 | 65.06 | 66.29 | 1,356,130 | +0.54(+0.81%) |
Jan 31, 2017 | 63.58 | 65.80 | 62.46 | 65.75 | 1,919,491 | +1.51(+2.35%) |
Jan 30, 2017 | 63.60 | 64.30 | 63.26 | 64.24 | 2,218,701 | +0.43(+0.68%) |
Jan 27, 2017 | 63.02 | 64.08 | 62.60 | 63.81 | 1,649,364 | +1.30(+2.09%) |
Jan 26, 2017 | 62.89 | 63.16 | 62.21 | 62.51 | 1,269,592 | -0.35(-0.56%) |
Jan 25, 2017 | 62.39 | 63.22 | 62.14 | 62.86 | 1,696,661 | +0.76(+1.22%) |
Jan 24, 2017 | 63.48 | 63.60 | 62.03 | 62.10 | 1,933,403 | -1.35(-2.12%) |
Jan 23, 2017 | 63.48 | 64.70 | 62.76 | 63.45 | 3,911,206 | -1.36(-2.10%) |
Jan 20, 2017 | 66.06 | 66.73 | 64.56 | 64.81 | 2,631,335 | -1.22(-1.84%) |
Jan 19, 2017 | 65.42 | 66.93 | 64.93 | 66.03 | 3,203,816 | +0.01(+0.01%) |
Jan 18, 2017 | 66.44 | 66.58 | 64.68 | 66.02 | 1,558,518 | -0.08(-0.12%) |
Jan 17, 2017 | 66.77 | 66.77 | 64.98 | 66.10 | 1,814,505 | -1.08(-1.61%) |
Jan 13, 2017 | 67.18 | 67.18 | 67.18 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.78 | 68.23 | 66.62 | 67.51 | 2,622,235 | +0.26(+0.39%) |
Jan 11, 2017 | 71.68 | 71.70 | 65.69 | 67.25 | 7,198,090 | -4.98(-6.90%) |
Jan 10, 2017 | 73.81 | 73.95 | 72.16 | 72.23 | 1,406,415 | -1.54(-2.08%) |
Jan 09, 2017 | 73.43 | 74.35 | 73.15 | 73.77 | 1,065,664 | +0.16(+0.21%) |
Jan 06, 2017 | 74.57 | 75.43 | 73.55 | 73.61 | 1,331,986 | -1.11(-1.48%) |
Jan 05, 2017 | 74.57 | 75.07 | 74.08 | 74.72 | 1,349,597 | -0.60(-0.80%) |
Jan 04, 2017 | 74.42 | 75.54 | 73.69 | 75.32 | 1,892,074 | +0.63(+0.84%) |
Jan 03, 2017 | 72.56 | 74.69 | 72.12 | 74.69 | 1,878,433 | +2.82(+3.93%) |
Dec 30, 2016 | 71.87 | 71.87 | 71.87 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.47 | 71.92 | 70.81 | 71.07 | 1,302,031 | -0.46(-0.64%) |
Dec 28, 2016 | 73.53 | 73.55 | 71.43 | 71.53 | 1,782,542 | -2.02(-2.75%) |
Dec 27, 2016 | 73.14 | 74.51 | 73.06 | 73.55 | 1,336,246 | +0.17(+0.24%) |
Dec 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.81 | 73.47 | 72.61 | 72.83 | 1,110,214 | -0.39(-0.53%) |
Dec 21, 2016 | 73.09 | 73.91 | 72.79 | 73.22 | 1,584,845 | +0.06(+0.08%) |
Dec 20, 2016 | 73.55 | 74.58 | 72.90 | 73.15 | 1,314,747 | +0.15(+0.20%) |
Dec 19, 2016 | 71.61 | 74.11 | 71.50 | 73.01 | 1,701,765 | +1.44(+2.01%) |
Dec 16, 2016 | 71.68 | 71.99 | 71.00 | 71.57 | 5,590,564 | +0.23(+0.33%) |
Dec 15, 2016 | 71.85 | 72.35 | 71.23 | 71.33 | 1,588,878 | -0.52(-0.72%) |
Dec 14, 2016 | 72.29 | 72.56 | 70.33 | 71.85 | 1,480,332 | -0.46(-0.63%) |
Dec 13, 2016 | 71.21 | 72.46 | 71.14 | 72.31 | 2,175,490 | +1.24(+1.75%) |
Dec 12, 2016 | 71.32 | 71.61 | 70.55 | 71.07 | 2,097,487 | -0.17(-0.24%) |
Dec 09, 2016 | 71.15 | 72.27 | 70.94 | 71.24 | 1,868,376 | +0.47(+0.67%) |
Dec 08, 2016 | 72.04 | 72.25 | 70.54 | 70.76 | 2,115,851 | -1.72(-2.37%) |
Dec 07, 2016 | 71.75 | 72.52 | 71.25 | 72.48 | 2,327,702 | -0.46(-0.63%) |
Dec 06, 2016 | 73.19 | 73.19 | 71.59 | 72.94 | 1,570,627 | -0.16(-0.22%) |
Dec 05, 2016 | 74.55 | 74.93 | 72.85 | 73.10 | 1,619,836 | -1.12(-1.51%) |
Dec 02, 2016 | 74.39 | 74.43 | 73.41 | 74.23 | 1,607,331 | +0.14(+0.19%) |
Dec 01, 2016 | 74.45 | 75.25 | 73.85 | 74.09 | 1,545,390 | -0.47(-0.63%) |
Nov 30, 2016 | 74.30 | 75.23 | 73.83 | 74.55 | 1,108,491 | +0.47(+0.64%) |
Nov 29, 2016 | 76.68 | 76.69 | 74.03 | 74.08 | 1,375,111 | -2.07(-2.72%) |
Nov 28, 2016 | 75.39 | 76.36 | 74.35 | 76.15 | 1,974,098 | +0.30(+0.40%) |
Nov 25, 2016 | 77.23 | 77.55 | 75.68 | 75.85 | 541,701 | -1.29(-1.67%) |
Nov 23, 2016 | 77.14 | 77.14 | 77.14 | 0 | +1.29(+1.70%) | |
Nov 22, 2016 | 76.78 | 77.27 | 74.99 | 75.85 | 1,510,121 | -1.14(-1.49%) |
Nov 21, 2016 | 75.72 | 77.33 | 75.42 | 76.99 | 1,072,472 | +1.01(+1.33%) |
Nov 18, 2016 | 75.98 | 76.79 | 75.74 | 75.98 | 1,147,344 | -0.22(-0.28%) |
Nov 17, 2016 | 74.61 | 76.44 | 73.90 | 76.20 | 1,442,437 | +1.72(+2.32%) |
Nov 16, 2016 | 76.16 | 76.23 | 74.29 | 74.48 | 1,665,568 | -2.34(-3.04%) |
Nov 15, 2016 | 78.25 | 78.25 | 74.67 | 76.81 | 3,168,124 | -2.11(-2.68%) |
Nov 14, 2016 | 76.52 | 79.27 | 76.34 | 78.92 | 2,125,733 | +1.97(+2.55%) |
Nov 11, 2016 | 76.89 | 77.75 | 75.81 | 76.96 | 2,051,532 | +0.14(+0.18%) |
Nov 10, 2016 | 72.76 | 77.78 | 72.23 | 76.82 | 5,389,892 | +4.83(+6.71%) |
Nov 09, 2016 | 75.42 | 75.58 | 69.74 | 71.99 | 4,944,562 | +2.51(+3.61%) |
Nov 08, 2016 | 71.15 | 72.02 | 68.93 | 69.48 | 3,410,394 | -2.90(-4.00%) |
Nov 07, 2016 | 72.56 | 72.83 | 71.55 | 72.38 | 1,472,616 | +1.35(+1.91%) |
Nov 04, 2016 | 69.04 | 71.69 | 68.97 | 71.03 | 2,145,556 | +2.10(+3.05%) |
Nov 03, 2016 | 71.98 | 73.22 | 68.73 | 68.92 | 5,856,311 | -2.55(-3.57%) |
Nov 02, 2016 | 72.70 | 73.70 | 71.21 | 71.48 | 1,852,409 | -1.54(-2.11%) |
Nov 01, 2016 | 71.68 | 73.36 | 71.48 | 73.02 | 1,852,714 | +1.30(+1.82%) |
Oct 31, 2016 | 74.60 | 74.81 | 71.49 | 71.72 | 4,407,666 | -3.34(-4.45%) |
Oct 28, 2016 | 78.11 | 78.23 | 74.23 | 75.05 | 3,028,203 | -3.40(-4.33%) |
Oct 27, 2016 | 78.36 | 79.23 | 78.15 | 78.45 | 1,316,058 | +0.25(+0.32%) |
Oct 26, 2016 | 77.54 | 78.84 | 77.35 | 78.20 | 1,201,733 | +0.47(+0.60%) |
Oct 25, 2016 | 77.73 | 78.23 | 77.21 | 77.73 | 1,719,984 | -0.38(-0.49%) |
Oct 24, 2016 | 77.95 | 78.52 | 77.65 | 78.11 | 1,400,716 | +0.26(+0.33%) |
Oct 21, 2016 | 75.93 | 79.86 | 75.39 | 77.86 | 2,763,832 | +1.55(+2.03%) |
Oct 20, 2016 | 76.17 | 76.46 | 75.75 | 76.30 | 984,730 | +0.28(+0.37%) |
Oct 19, 2016 | 75.94 | 76.49 | 75.73 | 76.02 | 934,485 | -0.05(-0.07%) |
Oct 18, 2016 | 75.48 | 76.29 | 75.00 | 76.07 | 860,797 | +1.56(+2.09%) |
Oct 17, 2016 | 74.74 | 75.04 | 73.92 | 74.51 | 916,685 | +0.03(+0.05%) |
Oct 14, 2016 | 76.08 | 76.08 | 73.92 | 74.48 | 1,829,765 | -1.30(-1.72%) |
Oct 13, 2016 | 75.48 | 76.45 | 75.11 | 75.78 | 1,474,738 | -0.09(-0.11%) |
Oct 12, 2016 | 77.11 | 77.17 | 75.41 | 75.86 | 2,723,665 | -1.06(-1.38%) |
Oct 11, 2016 | 79.56 | 79.92 | 76.19 | 76.92 | 2,611,052 | -3.02(-3.77%) |
Oct 10, 2016 | 79.23 | 80.15 | 78.76 | 79.94 | 1,709,647 | +1.53(+1.96%) |
Oct 07, 2016 | 81.75 | 81.86 | 77.93 | 78.41 | 3,372,190 | -3.35(-4.10%) |
Oct 06, 2016 | 82.75 | 82.93 | 81.42 | 81.76 | 1,583,296 | -1.63(-1.95%) |
Oct 05, 2016 | 81.63 | 83.77 | 81.43 | 83.39 | 1,697,617 | +2.29(+2.83%) |
Oct 04, 2016 | 81.13 | 81.95 | 80.42 | 81.10 | 2,340,399 | +0.25(+0.31%) |