Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 39.71 | 39.74 | 39.36 | 39.64 | 3,219,650 | -0.12(-0.29%) |
Sep 28, 2017 | 39.21 | 39.82 | 39.21 | 39.76 | 2,031,450 | +0.41(+1.05%) |
Sep 27, 2017 | 39.34 | 39.56 | 39.06 | 39.34 | 3,304,305 | +0.02(+0.05%) |
Sep 26, 2017 | 39.27 | 39.39 | 39.10 | 39.33 | 1,785,167 | +0.15(+0.39%) |
Sep 25, 2017 | 39.41 | 39.41 | 38.96 | 39.17 | 2,569,122 | -0.18(-0.46%) |
Sep 22, 2017 | 39.15 | 39.49 | 39.05 | 39.35 | 1,821,145 | +0.19(+0.49%) |
Sep 21, 2017 | 39.08 | 39.25 | 38.94 | 39.16 | 1,307,217 | +0.02(+0.05%) |
Sep 20, 2017 | 39.03 | 39.29 | 38.98 | 39.14 | 1,608,453 | +0.16(+0.42%) |
Sep 19, 2017 | 39.42 | 39.42 | 38.70 | 38.98 | 1,625,907 | -0.16(-0.42%) |
Sep 18, 2017 | 39.09 | 39.21 | 38.98 | 39.14 | 1,603,276 | +0.24(+0.62%) |
Sep 15, 2017 | 38.91 | 38.65 | 38.90 | 2,203,765 | +0.12(+0.30%) | |
Sep 14, 2017 | 38.65 | 38.92 | 38.49 | 38.79 | 2,058,998 | +0.05(+0.12%) |
Sep 13, 2017 | 39.03 | 39.09 | 38.63 | 38.74 | 1,717,632 | -0.35(-0.88%) |
Sep 12, 2017 | 39.31 | 39.42 | 39.06 | 39.09 | 1,504,010 | -0.21(-0.54%) |
Sep 11, 2017 | 38.92 | 39.51 | 38.79 | 39.30 | 2,783,350 | +0.63(+1.64%) |
Sep 08, 2017 | 38.63 | 38.74 | 38.47 | 38.66 | 2,052,553 | +0.02(+0.05%) |
Sep 07, 2017 | 38.42 | 38.64 | 37.95 | 38.64 | 2,352,033 | +0.25(+0.65%) |
Sep 06, 2017 | 38.48 | 38.56 | 38.03 | 38.39 | 2,258,997 | +0.01(+0.03%) |
Sep 05, 2017 | 38.51 | 38.62 | 38.18 | 38.38 | 3,545,319 | -0.15(-0.40%) |
Sep 01, 2017 | 38.60 | 38.72 | 38.42 | 38.54 | 1,599,657 | +0.15(+0.40%) |
Aug 31, 2017 | 38.13 | 38.82 | 38.13 | 38.38 | 2,184,926 | +0.46(+1.21%) |
Aug 30, 2017 | 37.35 | 38.01 | 37.33 | 37.92 | 1,709,312 | +0.53(+1.41%) |
Aug 29, 2017 | 37.29 | 37.41 | 37.14 | 37.40 | 1,925,720 | -0.02(-0.05%) |
Aug 28, 2017 | 37.65 | 37.68 | 37.36 | 37.41 | 1,740,522 | -0.21(-0.56%) |
Aug 25, 2017 | 37.71 | 37.72 | 37.38 | 37.63 | 1,670,154 | +0.09(+0.23%) |
Aug 24, 2017 | 37.85 | 37.86 | 37.28 | 37.54 | 1,726,665 | -0.17(-0.46%) |
Aug 23, 2017 | 37.89 | 38.00 | 37.60 | 37.71 | 1,862,899 | -0.35(-0.93%) |
Aug 22, 2017 | 37.93 | 38.18 | 37.93 | 38.07 | 1,410,622 | +0.16(+0.43%) |
Aug 21, 2017 | 38.36 | 38.45 | 37.79 | 37.90 | 2,479,557 | -0.51(-1.32%) |
Aug 18, 2017 | 38.48 | 38.60 | 38.21 | 38.41 | 2,345,780 | -0.14(-0.37%) |
Aug 17, 2017 | 38.87 | 39.06 | 38.48 | 38.55 | 4,119,030 | -0.53(-1.35%) |
Aug 16, 2017 | 38.81 | 39.14 | 38.78 | 39.08 | 1,281,589 | +0.48(+1.24%) |
Aug 15, 2017 | 38.77 | 38.87 | 38.50 | 38.60 | 2,025,201 | -0.31(-0.79%) |
Aug 14, 2017 | 38.76 | 39.11 | 38.76 | 38.91 | 1,458,015 | +0.46(+1.20%) |
Aug 11, 2017 | 38.20 | 38.62 | 38.20 | 38.45 | 1,733,120 | +0.11(+0.27%) |
Aug 10, 2017 | 38.51 | 38.73 | 38.29 | 38.34 | 2,174,111 | -0.22(-0.57%) |
Aug 09, 2017 | 39.15 | 39.53 | 38.39 | 38.56 | 3,758,797 | -0.78(-1.97%) |
Aug 08, 2017 | 39.30 | 39.50 | 39.20 | 39.34 | 3,774,957 | -0.08(-0.19%) |
Aug 07, 2017 | 38.97 | 39.66 | 38.97 | 39.42 | 3,595,110 | +0.58(+1.50%) |
Aug 04, 2017 | 38.84 | 39.07 | 38.42 | 38.83 | 3,048,843 | -0.05(-0.12%) |
Aug 03, 2017 | 40.02 | 40.30 | 38.45 | 38.88 | 4,443,881 | -1.22(-3.03%) |
Aug 02, 2017 | 40.07 | 40.25 | 39.81 | 40.10 | 2,482,766 | -0.11(-0.26%) |
Aug 01, 2017 | 40.29 | 40.44 | 40.12 | 40.20 | 2,697,433 | +0.09(+0.21%) |
Jul 31, 2017 | 40.21 | 40.23 | 39.73 | 40.11 | 2,802,598 | +0.01(+0.02%) |
Jul 28, 2017 | 40.50 | 40.56 | 40.04 | 40.11 | 1,733,774 | -0.38(-0.95%) |
Jul 27, 2017 | 40.62 | 40.64 | 40.22 | 40.49 | 1,768,177 | -0.11(-0.28%) |
Jul 26, 2017 | 40.74 | 40.85 | 40.54 | 40.60 | 1,394,452 | -0.10(-0.24%) |
Jul 25, 2017 | 41.12 | 41.23 | 40.63 | 40.70 | 1,765,535 | -0.16(-0.40%) |
Jul 24, 2017 | 41.03 | 41.15 | 40.77 | 40.86 | 1,433,755 | -0.23(-0.56%) |
Jul 21, 2017 | 40.53 | 41.12 | 40.47 | 41.09 | 1,543,473 | +0.48(+1.18%) |
Jul 20, 2017 | 40.69 | 40.83 | 40.39 | 40.61 | 1,499,811 | -0.11(-0.26%) |
Jul 19, 2017 | 40.69 | 40.80 | 40.46 | 40.72 | 1,277,878 | +0.11(+0.26%) |
Jul 18, 2017 | 40.57 | 40.67 | 40.46 | 40.61 | 1,345,139 | -0.01(-0.02%) |
Jul 17, 2017 | 40.28 | 40.63 | 40.14 | 40.62 | 1,882,591 | +0.32(+0.78%) |
Jul 14, 2017 | 40.09 | 40.50 | 40.09 | 40.31 | 2,265,237 | +0.36(+0.91%) |
Jul 13, 2017 | 40.24 | 40.30 | 39.88 | 39.94 | 1,361,074 | -0.23(-0.57%) |
Jul 12, 2017 | 40.06 | 40.28 | 39.88 | 40.17 | 2,016,616 | +0.29(+0.72%) |
Jul 11, 2017 | 40.40 | 40.40 | 39.81 | 39.88 | 3,461,846 | -0.48(-1.19%) |
Jul 10, 2017 | 40.33 | 40.57 | 40.24 | 40.36 | 2,190,121 | -0.13(-0.33%) |
Jul 07, 2017 | 40.33 | 40.57 | 40.22 | 40.50 | 1,907,485 | +0.27(+0.67%) |
Jul 06, 2017 | 40.62 | 40.78 | 40.19 | 40.23 | 2,116,071 | -0.54(-1.32%) |
Jul 05, 2017 | 40.70 | 41.04 | 40.59 | 40.77 | 2,695,333 | +0.11(+0.26%) |
Jul 03, 2017 | 40.63 | 40.94 | 40.56 | 40.66 | 972,437 | +0.25(+0.62%) |
Jun 30, 2017 | 40.31 | 40.60 | 40.31 | 40.41 | 1,770,913 | +0.17(+0.43%) |
Jun 29, 2017 | 40.74 | 40.78 | 40.03 | 40.24 | 1,704,792 | -0.47(-1.15%) |
Jun 28, 2017 | 40.41 | 40.91 | 40.35 | 40.71 | 2,656,836 | +0.41(+1.02%) |
Jun 27, 2017 | 40.48 | 40.61 | 40.11 | 40.30 | 2,451,120 | -0.19(-0.47%) |
Jun 26, 2017 | 40.30 | 40.65 | 40.26 | 40.49 | 1,948,083 | +0.21(+0.52%) |
Jun 23, 2017 | 39.96 | 40.50 | 39.75 | 40.28 | 5,337,341 | +0.38(+0.96%) |
Jun 22, 2017 | 40.00 | 40.19 | 39.89 | 39.89 | 2,310,859 | -0.11(-0.26%) |
Jun 21, 2017 | 39.98 | 40.42 | 39.83 | 40.00 | 1,879,186 | -0.01(-0.02%) |
Jun 20, 2017 | 39.98 | 40.31 | 39.79 | 40.01 | 2,283,249 | -0.10(-0.24%) |
Jun 19, 2017 | 39.56 | 40.21 | 39.35 | 40.11 | 2,264,364 | +0.70(+1.77%) |
Jun 16, 2017 | 39.58 | 39.73 | 39.14 | 39.41 | 2,817,614 | +0.01(+0.02%) |
Jun 15, 2017 | 39.10 | 39.42 | 38.91 | 39.40 | 1,584,544 | -0.12(-0.31%) |
Jun 14, 2017 | 39.49 | 39.77 | 39.44 | 39.52 | 3,091,677 | +0.07(+0.17%) |
Jun 13, 2017 | 38.74 | 39.48 | 38.69 | 39.45 | 2,292,884 | +0.75(+1.93%) |
Jun 12, 2017 | 38.39 | 38.74 | 38.35 | 38.71 | 2,298,308 | +0.14(+0.37%) |
Jun 09, 2017 | 38.78 | 38.86 | 38.43 | 38.56 | 2,004,218 | -0.22(-0.57%) |
Jun 08, 2017 | 38.92 | 39.07 | 38.44 | 38.78 | 2,369,971 | -0.21(-0.54%) |
Jun 07, 2017 | 39.37 | 39.37 | 38.96 | 38.99 | 1,880,033 | -0.25(-0.63%) |
Jun 06, 2017 | 39.33 | 39.66 | 39.23 | 39.24 | 1,822,510 | -0.20(-0.51%) |
Jun 05, 2017 | 39.64 | 39.78 | 39.36 | 39.44 | 3,767,402 | -0.15(-0.39%) |
Jun 02, 2017 | 39.66 | 40.04 | 39.53 | 39.60 | 2,197,354 | -0.06(-0.14%) |
Jun 01, 2017 | 39.22 | 39.76 | 39.07 | 39.66 | 1,532,547 | +0.50(+1.27%) |
May 31, 2017 | 39.06 | 39.30 | 38.97 | 39.16 | 2,732,481 | +0.07(+0.17%) |
May 30, 2017 | 38.76 | 39.16 | 38.51 | 39.09 | 2,519,026 | +0.23(+0.59%) |
May 26, 2017 | 38.81 | 38.90 | 38.70 | 38.86 | 1,631,333 | -0.03(-0.07%) |
May 25, 2017 | 38.70 | 38.96 | 38.56 | 38.89 | 1,515,822 | +0.38(+0.99%) |
May 24, 2017 | 38.28 | 38.56 | 38.28 | 38.51 | 2,343,607 | +0.18(+0.47%) |
May 23, 2017 | 38.47 | 38.83 | 38.23 | 38.33 | 1,644,449 | -0.05(-0.12%) |
May 22, 2017 | 38.24 | 38.57 | 38.13 | 38.37 | 1,417,093 | +0.13(+0.35%) |
May 19, 2017 | 38.32 | 38.37 | 37.97 | 38.24 | 2,272,470 | +0.28(+0.73%) |
May 18, 2017 | 37.81 | 38.09 | 37.57 | 37.96 | 3,196,796 | -0.22(-0.58%) |
May 17, 2017 | 38.28 | 38.56 | 38.16 | 38.18 | 2,107,079 | -38.99(-50.53%) |
May 16, 2017 | 77.14 | 77.40 | 76.80 | 77.18 | 907,131 | +0.03(+0.04%) |
May 15, 2017 | 76.68 | 77.38 | 76.55 | 77.15 | 750,104 | +0.40(+0.52%) |
May 12, 2017 | 76.16 | 77.08 | 76.15 | 76.75 | 887,493 | +0.34(+0.45%) |
May 11, 2017 | 76.50 | 76.68 | 75.85 | 76.40 | 1,162,962 | -0.18(-0.24%) |
May 10, 2017 | 75.90 | 76.82 | 75.78 | 76.58 | 1,081,167 | +0.53(+0.69%) |
May 09, 2017 | 76.01 | 76.31 | 75.53 | 76.06 | 1,348,247 | +0.03(+0.04%) |
May 08, 2017 | 76.36 | 76.46 | 75.85 | 76.03 | 1,818,356 | -0.41(-0.54%) |
May 05, 2017 | 76.40 | 76.99 | 76.21 | 76.44 | 2,526,407 | -0.43(-0.56%) |
May 04, 2017 | 75.68 | 77.59 | 75.08 | 76.87 | 3,743,486 | +4.08(+5.60%) |
May 03, 2017 | 73.17 | 73.40 | 72.68 | 72.79 | 2,217,080 | -0.55(-0.76%) |
May 02, 2017 | 73.52 | 73.81 | 73.00 | 73.35 | 1,273,770 | -0.11(-0.16%) |
May 01, 2017 | 73.60 | 73.87 | 73.46 | 73.46 | 1,091,524 | +0.03(+0.04%) |
Apr 28, 2017 | 73.81 | 74.04 | 73.33 | 73.43 | 1,936,292 | -0.44(-0.59%) |
Apr 27, 2017 | 71.79 | 73.88 | 71.66 | 73.87 | 2,548,953 | +2.08(+2.90%) |
Apr 26, 2017 | 71.83 | 72.17 | 71.65 | 71.79 | 1,424,101 | +0.03(+0.04%) |
Apr 25, 2017 | 71.19 | 72.00 | 71.06 | 71.76 | 1,908,437 | +0.72(+1.01%) |
Apr 24, 2017 | 70.88 | 71.11 | 70.50 | 71.05 | 1,468,335 | +0.68(+0.96%) |
Apr 21, 2017 | 69.87 | 70.47 | 69.86 | 70.37 | 1,221,312 | +0.39(+0.56%) |
Apr 20, 2017 | 70.04 | 70.29 | 69.54 | 69.98 | 1,036,405 | +0.45(+0.65%) |
Apr 19, 2017 | 69.50 | 69.95 | 69.27 | 69.53 | 1,291,894 | +0.50(+0.72%) |
Apr 18, 2017 | 68.62 | 69.18 | 68.55 | 69.03 | 1,367,427 | -0.02(-0.03%) |
Apr 17, 2017 | 68.63 | 69.07 | 68.49 | 69.05 | 1,150,241 | +0.74(+1.08%) |
Apr 13, 2017 | 68.44 | 68.78 | 68.08 | 68.31 | 1,363,899 | -0.20(-0.29%) |
Apr 12, 2017 | 68.97 | 69.31 | 68.28 | 68.51 | 1,595,082 | -0.49(-0.71%) |
Apr 11, 2017 | 68.85 | 69.04 | 68.25 | 69.00 | 990,541 | +0.03(+0.04%) |
Apr 10, 2017 | 68.84 | 69.37 | 68.50 | 68.97 | 700,669 | -0.01(-0.01%) |
Apr 07, 2017 | 68.95 | 69.28 | 68.71 | 68.98 | 949,336 | -0.16(-0.23%) |
Apr 06, 2017 | 69.37 | 69.75 | 69.08 | 69.14 | 1,526,848 | -0.24(-0.34%) |
Apr 05, 2017 | 70.20 | 70.50 | 69.35 | 69.38 | 1,600,684 | -0.71(-1.01%) |
Apr 04, 2017 | 69.99 | 70.13 | 69.50 | 70.09 | 1,289,734 | +0.04(+0.05%) |
Apr 03, 2017 | 70.94 | 70.99 | 69.87 | 70.05 | 1,867,453 | -0.87(-1.23%) |
Mar 31, 2017 | 70.09 | 71.07 | 69.99 | 70.92 | 1,897,899 | +0.61(+0.87%) |
Mar 30, 2017 | 70.20 | 70.42 | 70.07 | 70.31 | 1,135,806 | +0.05(+0.07%) |
Mar 29, 2017 | 70.40 | 70.61 | 69.74 | 70.26 | 1,490,431 | -0.41(-0.58%) |
Mar 28, 2017 | 70.18 | 70.76 | 69.83 | 70.67 | 1,301,644 | +0.26(+0.37%) |
Mar 27, 2017 | 69.54 | 70.43 | 69.39 | 70.42 | 1,360,991 | +0.00(+0.00%) |
Mar 24, 2017 | 70.93 | 71.05 | 69.79 | 70.42 | 1,212,893 | -0.55(-0.78%) |
Mar 23, 2017 | 70.89 | 71.63 | 70.72 | 70.97 | 1,025,329 | -0.05(-0.07%) |
Mar 22, 2017 | 70.73 | 71.13 | 70.29 | 71.02 | 873,247 | +0.36(+0.51%) |
Mar 21, 2017 | 71.95 | 72.06 | 70.55 | 70.65 | 1,459,448 | -1.27(-1.77%) |
Mar 20, 2017 | 71.72 | 72.20 | 71.44 | 71.92 | 1,261,833 | +0.18(+0.25%) |
Mar 17, 2017 | 71.61 | 71.81 | 71.47 | 71.74 | 1,423,135 | +0.35(+0.50%) |
Mar 16, 2017 | 71.69 | 71.69 | 71.21 | 71.39 | 1,121,068 | -0.18(-0.25%) |
Mar 15, 2017 | 71.05 | 71.76 | 70.65 | 71.57 | 1,428,614 | +0.85(+1.20%) |
Mar 14, 2017 | 70.71 | 71.05 | 70.56 | 70.72 | 1,133,340 | -0.26(-0.36%) |
Mar 13, 2017 | 71.05 | 71.09 | 70.59 | 70.98 | 1,686,159 | +0.55(+0.79%) |
Mar 10, 2017 | 70.26 | 70.84 | 69.99 | 70.42 | 1,080,234 | +0.37(+0.53%) |
Mar 09, 2017 | 69.45 | 70.10 | 69.14 | 70.05 | 1,540,885 | +0.64(+0.92%) |
Mar 08, 2017 | 69.02 | 69.47 | 68.76 | 69.41 | 793,769 | +0.38(+0.55%) |
Mar 07, 2017 | 69.35 | 69.55 | 68.90 | 69.03 | 756,469 | -0.43(-0.62%) |
Mar 06, 2017 | 69.92 | 70.11 | 69.06 | 69.46 | 1,212,974 | -1.03(-1.46%) |
Mar 03, 2017 | 70.05 | 70.64 | 69.80 | 70.49 | 1,416,318 | +0.52(+0.74%) |
Mar 02, 2017 | 69.57 | 71.09 | 69.57 | 69.98 | 1,723,414 | -1.65(-2.31%) |
Mar 01, 2017 | 70.88 | 71.72 | 70.53 | 71.63 | 1,961,024 | +1.40(+2.00%) |
Feb 28, 2017 | 70.19 | 70.66 | 70.14 | 70.22 | 1,035,595 | +0.03(+0.04%) |
Feb 27, 2017 | 69.68 | 70.36 | 69.58 | 70.20 | 772,350 | +0.53(+0.77%) |
Feb 24, 2017 | 70.30 | 70.41 | 69.25 | 69.66 | 1,629,941 | -0.92(-1.30%) |
Feb 23, 2017 | 70.32 | 70.88 | 70.05 | 70.58 | 2,216,470 | +0.56(+0.80%) |
Feb 22, 2017 | 70.00 | 70.39 | 69.76 | 70.01 | 1,405,197 | -0.25(-0.35%) |
Feb 21, 2017 | 69.98 | 70.40 | 69.86 | 70.26 | 1,474,784 | +0.41(+0.59%) |
Feb 17, 2017 | 69.85 | 69.85 | 69.85 | 0 | +0.28(+0.40%) | |
Feb 16, 2017 | 69.96 | 70.39 | 69.50 | 69.57 | 1,465,246 | -0.13(-0.19%) |
Feb 15, 2017 | 70.26 | 70.51 | 69.66 | 69.71 | 1,453,299 | -0.59(-0.84%) |
Feb 14, 2017 | 70.37 | 70.76 | 70.00 | 70.30 | 803,151 | -0.10(-0.15%) |
Feb 13, 2017 | 71.12 | 71.36 | 70.34 | 70.40 | 1,363,367 | -0.46(-0.65%) |
Feb 10, 2017 | 70.83 | 71.20 | 70.55 | 70.86 | 923,971 | +0.24(+0.34%) |
Feb 09, 2017 | 70.75 | 70.89 | 70.46 | 70.62 | 970,737 | -0.36(-0.51%) |
Feb 08, 2017 | 69.12 | 71.02 | 68.94 | 70.99 | 2,211,327 | +1.75(+2.53%) |
Feb 07, 2017 | 69.82 | 69.82 | 68.76 | 69.23 | 1,731,777 | -0.31(-0.44%) |
Feb 06, 2017 | 69.81 | 70.11 | 69.26 | 69.54 | 1,906,430 | -0.86(-1.22%) |
Feb 03, 2017 | 71.25 | 71.32 | 69.88 | 70.39 | 2,556,478 | +0.50(+0.71%) |
Feb 02, 2017 | 72.55 | 72.66 | 69.52 | 69.90 | 3,930,225 | -3.06(-4.19%) |
Feb 01, 2017 | 72.97 | 73.50 | 71.93 | 72.96 | 1,706,008 | +0.26(+0.35%) |
Jan 31, 2017 | 72.91 | 73.00 | 72.25 | 72.70 | 1,235,835 | -0.21(-0.29%) |
Jan 30, 2017 | 73.08 | 73.08 | 71.73 | 72.91 | 964,824 | -0.44(-0.60%) |
Jan 27, 2017 | 73.00 | 73.36 | 72.66 | 73.35 | 754,843 | +0.55(+0.76%) |
Jan 26, 2017 | 73.04 | 73.07 | 71.60 | 72.80 | 1,756,582 | -0.37(-0.51%) |
Jan 25, 2017 | 73.09 | 73.40 | 72.81 | 73.17 | 869,266 | +0.28(+0.38%) |
Jan 24, 2017 | 72.19 | 73.03 | 72.19 | 72.89 | 948,210 | +1.03(+1.43%) |
Jan 23, 2017 | 71.53 | 71.97 | 71.26 | 71.86 | 998,927 | +0.38(+0.53%) |
Jan 20, 2017 | 72.37 | 72.37 | 70.96 | 71.48 | 1,313,341 | -0.60(-0.83%) |
Jan 19, 2017 | 73.37 | 73.71 | 72.00 | 72.08 | 672,941 | -1.31(-1.78%) |
Jan 18, 2017 | 73.20 | 73.63 | 72.79 | 73.39 | 901,459 | +0.47(+0.64%) |
Jan 17, 2017 | 72.47 | 72.95 | 72.16 | 72.92 | 740,067 | +0.31(+0.42%) |
Jan 13, 2017 | 72.62 | 72.62 | 72.62 | 0 | -0.84(-1.14%) | |
Jan 12, 2017 | 72.74 | 73.59 | 72.35 | 73.45 | 824,607 | +0.32(+0.44%) |
Jan 11, 2017 | 72.16 | 73.18 | 71.82 | 73.13 | 829,554 | +1.04(+1.44%) |
Jan 10, 2017 | 72.28 | 72.84 | 71.75 | 72.09 | 1,400,973 | -0.34(-0.47%) |
Jan 09, 2017 | 73.47 | 73.65 | 72.32 | 72.43 | 697,480 | -1.16(-1.58%) |
Jan 06, 2017 | 73.34 | 73.74 | 73.04 | 73.60 | 525,406 | +0.32(+0.44%) |
Jan 05, 2017 | 73.12 | 73.52 | 72.73 | 73.27 | 1,031,393 | -0.04(-0.05%) |
Jan 04, 2017 | 72.27 | 73.37 | 72.23 | 73.31 | 1,164,258 | +1.10(+1.52%) |
Jan 03, 2017 | 72.18 | 72.60 | 71.53 | 72.22 | 960,206 | +0.65(+0.91%) |
Dec 30, 2016 | 71.57 | 71.57 | 71.57 | 0 | -0.59(-0.82%) | |
Dec 29, 2016 | 72.46 | 72.77 | 71.85 | 72.16 | 587,445 | -0.31(-0.42%) |
Dec 28, 2016 | 73.33 | 73.41 | 72.36 | 72.46 | 782,260 | -0.44(-0.60%) |
Dec 27, 2016 | 72.94 | 73.26 | 72.60 | 72.90 | 394,310 | +0.24(+0.33%) |
Dec 23, 2016 | 72.66 | 72.66 | 72.66 | 0 | -0.22(-0.30%) | |
Dec 22, 2016 | 72.77 | 72.91 | 72.39 | 72.88 | 908,354 | +0.13(+0.18%) |
Dec 21, 2016 | 72.84 | 73.41 | 72.61 | 72.75 | 1,434,897 | +0.00(+0.00%) |
Dec 20, 2016 | 72.78 | 72.83 | 72.14 | 72.75 | 999,278 | -0.21(-0.29%) |
Dec 19, 2016 | 72.86 | 73.02 | 72.15 | 72.96 | 1,028,577 | -0.12(-0.17%) |
Dec 16, 2016 | 73.13 | 73.43 | 72.52 | 73.08 | 3,100,855 | +0.34(+0.47%) |
Dec 15, 2016 | 71.42 | 73.32 | 71.37 | 72.74 | 2,269,390 | +1.26(+1.76%) |
Dec 14, 2016 | 73.60 | 73.68 | 71.35 | 71.48 | 1,738,294 | -2.19(-2.98%) |
Dec 13, 2016 | 72.70 | 73.73 | 72.35 | 73.67 | 1,467,214 | +0.92(+1.27%) |
Dec 12, 2016 | 73.64 | 74.56 | 72.65 | 72.75 | 1,275,997 | -0.51(-0.69%) |
Dec 09, 2016 | 72.59 | 73.28 | 72.48 | 73.25 | 1,140,304 | +0.73(+1.01%) |
Dec 08, 2016 | 72.47 | 72.81 | 72.14 | 72.52 | 1,199,735 | +0.47(+0.65%) |
Dec 07, 2016 | 70.88 | 72.05 | 70.60 | 72.05 | 1,272,837 | +1.32(+1.86%) |
Dec 06, 2016 | 69.71 | 71.05 | 69.71 | 70.74 | 1,091,104 | +0.58(+0.83%) |
Dec 05, 2016 | 71.02 | 71.31 | 69.82 | 70.16 | 1,295,538 | -0.59(-0.84%) |
Dec 02, 2016 | 69.73 | 70.86 | 69.68 | 70.75 | 1,794,078 | +1.05(+1.50%) |
Dec 01, 2016 | 71.60 | 71.90 | 69.05 | 69.70 | 2,265,863 | -1.86(-2.60%) |
Nov 30, 2016 | 73.73 | 73.95 | 71.53 | 71.56 | 2,356,577 | -1.90(-2.58%) |
Nov 29, 2016 | 73.31 | 74.19 | 73.21 | 73.45 | 881,805 | -0.15(-0.21%) |
Nov 28, 2016 | 73.13 | 74.01 | 73.00 | 73.61 | 932,590 | +0.28(+0.38%) |
Nov 25, 2016 | 74.08 | 74.28 | 73.23 | 73.33 | 634,019 | -0.58(-0.79%) |
Nov 23, 2016 | 73.91 | 73.91 | 73.91 | 0 | +0.93(+1.28%) | |
Nov 22, 2016 | 72.66 | 73.03 | 71.81 | 72.98 | 2,676,183 | +0.55(+0.76%) |
Nov 21, 2016 | 72.65 | 72.83 | 71.98 | 72.43 | 1,018,398 | -0.28(-0.38%) |
Nov 18, 2016 | 72.72 | 73.06 | 72.49 | 72.70 | 543,149 | -0.10(-0.13%) |
Nov 17, 2016 | 72.89 | 73.32 | 72.66 | 72.80 | 946,056 | +0.00(+0.00%) |
Nov 16, 2016 | 72.53 | 72.87 | 72.01 | 72.80 | 1,200,289 | +0.10(+0.13%) |
Nov 15, 2016 | 72.54 | 73.06 | 72.32 | 72.70 | 1,116,116 | +0.21(+0.29%) |
Nov 14, 2016 | 72.56 | 72.66 | 71.24 | 72.49 | 1,845,295 | +0.19(+0.26%) |
Nov 11, 2016 | 71.87 | 72.38 | 71.00 | 72.30 | 1,499,603 | +0.08(+0.11%) |
Nov 10, 2016 | 74.98 | 75.03 | 71.52 | 72.23 | 3,096,197 | -2.57(-3.44%) |
Nov 09, 2016 | 74.70 | 75.19 | 73.59 | 74.80 | 1,969,883 | -0.96(-1.27%) |
Nov 08, 2016 | 74.72 | 75.82 | 74.43 | 75.76 | 1,310,725 | +0.93(+1.25%) |
Nov 07, 2016 | 73.90 | 74.89 | 73.56 | 74.83 | 1,870,084 | +2.04(+2.80%) |
Nov 04, 2016 | 74.25 | 74.30 | 72.75 | 72.79 | 1,279,788 | -1.68(-2.25%) |
Nov 03, 2016 | 73.18 | 74.92 | 72.46 | 74.46 | 2,138,403 | +1.26(+1.72%) |
Nov 02, 2016 | 73.06 | 73.44 | 72.33 | 73.21 | 1,877,256 | +0.05(+0.07%) |
Nov 01, 2016 | 73.50 | 73.65 | 72.57 | 73.16 | 1,655,023 | -0.19(-0.26%) |
Oct 31, 2016 | 73.45 | 73.88 | 72.74 | 73.35 | 1,772,357 | -0.03(-0.04%) |
Oct 28, 2016 | 74.69 | 74.84 | 72.86 | 73.38 | 2,375,621 | -1.20(-1.61%) |
Oct 27, 2016 | 75.32 | 75.43 | 74.56 | 74.58 | 1,313,387 | -1.11(-1.47%) |
Oct 26, 2016 | 75.88 | 76.38 | 75.37 | 75.69 | 874,918 | -0.21(-0.28%) |
Oct 25, 2016 | 76.16 | 76.40 | 75.82 | 75.90 | 744,383 | -0.53(-0.70%) |
Oct 24, 2016 | 76.37 | 76.87 | 76.12 | 76.43 | 1,023,783 | +0.60(+0.79%) |
Oct 21, 2016 | 75.61 | 76.34 | 74.87 | 75.83 | 915,530 | -0.41(-0.54%) |
Oct 20, 2016 | 77.88 | 77.90 | 75.73 | 76.24 | 1,369,130 | -1.82(-2.33%) |
Oct 19, 2016 | 77.12 | 78.17 | 76.89 | 78.06 | 1,564,580 | +1.05(+1.36%) |
Oct 18, 2016 | 76.33 | 77.17 | 76.15 | 77.01 | 1,460,971 | +1.33(+1.76%) |
Oct 17, 2016 | 75.66 | 76.03 | 75.31 | 75.68 | 1,309,430 | +0.25(+0.33%) |
Oct 14, 2016 | 75.32 | 75.94 | 75.28 | 75.43 | 559,314 | +0.63(+0.84%) |
Oct 13, 2016 | 74.05 | 74.98 | 73.64 | 74.81 | 621,900 | -0.09(-0.11%) |
Oct 12, 2016 | 74.76 | 75.05 | 74.44 | 74.89 | 385,555 | +0.30(+0.40%) |
Oct 11, 2016 | 75.13 | 75.20 | 74.01 | 74.60 | 823,165 | -0.80(-1.06%) |
Oct 10, 2016 | 75.05 | 75.45 | 74.98 | 75.40 | 779,938 | +0.86(+1.15%) |
Oct 07, 2016 | 75.98 | 75.98 | 74.41 | 74.54 | 699,476 | -1.17(-1.55%) |
Oct 06, 2016 | 75.62 | 75.96 | 75.18 | 75.71 | 878,880 | +0.14(+0.19%) |
Oct 05, 2016 | 75.95 | 76.00 | 75.36 | 75.57 | 1,004,626 | -0.03(-0.04%) |
Oct 04, 2016 | 76.83 | 77.00 | 75.56 | 75.60 | 842,516 | -1.35(-1.76%) |