Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 81.53 | 82.12 | 81.11 | 81.52 | 3,901,870 | +0.29(+0.36%) |
Jan 30, 2018 | 82.31 | 82.44 | 81.73 | 81.23 | 4,153,135 | -1.98(-2.38%) |
Jan 29, 2018 | 82.69 | 83.79 | 81.99 | 83.21 | 3,468,906 | -0.05(-0.06%) |
Jan 26, 2018 | 82.60 | 83.55 | 82.14 | 83.26 | 5,356,084 | +1.65(+2.02%) |
Jan 25, 2018 | 85.35 | 86.06 | 81.57 | 81.61 | 4,120,317 | -2.98(-3.52%) |
Jan 24, 2018 | 83.74 | 85.74 | 82.70 | 84.59 | 7,053,560 | -1.00(-1.17%) |
Jan 23, 2018 | 85.79 | 86.17 | 85.08 | 85.59 | 3,659,096 | -0.16(-0.19%) |
Jan 22, 2018 | 85.52 | 86.06 | 84.97 | 85.75 | 5,006,818 | +0.45(+0.53%) |
Jan 19, 2018 | 86.63 | 86.90 | 85.30 | 85.30 | 3,113,368 | -0.98(-1.13%) |
Jan 18, 2018 | 84.81 | 87.29 | 84.58 | 86.28 | 5,956,692 | +1.48(+1.75%) |
Jan 17, 2018 | 83.40 | 85.14 | 83.06 | 84.80 | 4,520,834 | +2.19(+2.65%) |
Jan 16, 2018 | 81.97 | 83.14 | 81.94 | 82.60 | 3,802,075 | +0.96(+1.17%) |
Jan 12, 2018 | 81.65 | 81.65 | 81.65 | 0 | +0.74(+0.91%) | |
Jan 11, 2018 | 80.21 | 80.97 | 79.86 | 80.91 | 2,168,685 | +0.96(+1.20%) |
Jan 10, 2018 | 79.95 | 2,991,702 | -1.36(-1.67%) | |||
Jan 09, 2018 | 81.45 | 81.92 | 81.11 | 81.31 | 3,132,914 | -0.17(-0.21%) |
Jan 08, 2018 | 81.46 | 81.81 | 81.06 | 81.48 | 2,149,731 | +0.14(+0.17%) |
Jan 05, 2018 | 81.20 | 81.87 | 80.59 | 81.34 | 2,027,694 | +0.33(+0.41%) |
Jan 04, 2018 | 81.51 | 81.88 | 80.96 | 81.01 | 2,118,407 | -0.09(-0.11%) |
Jan 03, 2018 | 80.10 | 81.28 | 79.90 | 81.10 | 2,264,931 | +0.99(+1.24%) |
Jan 02, 2018 | 79.18 | 80.43 | 78.90 | 80.10 | 2,640,922 | +1.11(+1.40%) |
Dec 29, 2017 | 78.99 | 78.99 | 78.99 | 0 | -0.31(-0.39%) | |
Dec 28, 2017 | 79.23 | 79.73 | 78.71 | 79.30 | 2,223,744 | +0.25(+0.31%) |
Dec 27, 2017 | 78.87 | 79.48 | 78.59 | 79.06 | 2,059,568 | +0.42(+0.53%) |
Dec 26, 2017 | 78.83 | 77.80 | 78.64 | 1,554,627 | -0.20(-0.25%) | |
Dec 22, 2017 | 78.52 | 78.85 | 78.31 | 78.83 | 1,893,918 | +0.18(+0.23%) |
Dec 21, 2017 | 78.97 | 79.09 | 78.48 | 78.66 | 2,160,798 | +0.00(+0.00%) |
Dec 20, 2017 | 78.19 | 78.90 | 77.94 | 78.66 | 2,359,666 | +0.62(+0.80%) |
Dec 19, 2017 | 77.88 | 78.50 | 77.56 | 78.04 | 2,365,213 | -0.12(-0.16%) |
Dec 18, 2017 | 77.38 | 78.39 | 77.38 | 78.16 | 3,091,640 | +1.24(+1.61%) |
Dec 15, 2017 | 76.37 | 77.37 | 75.68 | 76.92 | 4,244,471 | +1.11(+1.46%) |
Dec 14, 2017 | 75.57 | 76.28 | 75.26 | 75.81 | 2,578,657 | +0.23(+0.31%) |
Dec 13, 2017 | 76.15 | 76.24 | 75.53 | 75.58 | 2,330,749 | -0.27(-0.35%) |
Dec 12, 2017 | 76.08 | 76.29 | 75.34 | 75.84 | 2,534,586 | -0.28(-0.37%) |
Dec 11, 2017 | 75.85 | 76.62 | 75.67 | 76.13 | 2,617,785 | +0.25(+0.33%) |
Dec 08, 2017 | 76.70 | 77.12 | 75.34 | 75.88 | 3,844,853 | -0.52(-0.69%) |
Dec 07, 2017 | 75.96 | 76.76 | 75.57 | 76.40 | 4,411,527 | +0.62(+0.82%) |
Dec 06, 2017 | 74.76 | 75.84 | 74.56 | 75.78 | 3,155,991 | +0.51(+0.68%) |
Dec 05, 2017 | 75.00 | 76.04 | 74.67 | 75.27 | 2,638,183 | +0.04(+0.05%) |
Dec 04, 2017 | 75.91 | 75.98 | 75.47 | 75.23 | 4,196,695 | -0.54(-0.71%) |
Dec 01, 2017 | 75.87 | 76.10 | 74.70 | 75.77 | 3,995,426 | -0.63(-0.82%) |
Nov 30, 2017 | 76.15 | 76.54 | 75.41 | 76.40 | 4,357,798 | +0.80(+1.06%) |
Nov 29, 2017 | 76.86 | 77.04 | 74.05 | 75.60 | 6,945,680 | -1.24(-1.62%) |
Nov 28, 2017 | 76.86 | 77.18 | 76.35 | 76.85 | 4,354,199 | -0.34(-0.43%) |
Nov 27, 2017 | 78.10 | 78.40 | 77.14 | 77.18 | 3,275,033 | -1.50(-1.91%) |
Nov 24, 2017 | 78.26 | 78.77 | 77.68 | 78.68 | 1,839,897 | +0.44(+0.56%) |
Nov 22, 2017 | 79.09 | 80.09 | 78.05 | 78.24 | 4,564,335 | -1.36(-1.71%) |
Nov 21, 2017 | 81.75 | 81.93 | 78.45 | 79.60 | 6,830,025 | -2.54(-3.09%) |
Nov 20, 2017 | 80.29 | 82.96 | 80.10 | 82.14 | 7,393,443 | +2.34(+2.93%) |
Nov 17, 2017 | 80.36 | 79.65 | 79.81 | 2,654,552 | -0.05(-0.07%) | |
Nov 16, 2017 | 79.25 | 80.10 | 78.91 | 79.86 | 2,314,048 | +1.16(+1.48%) |
Nov 15, 2017 | 79.06 | 79.39 | 78.26 | 78.69 | 2,549,627 | -1.13(-1.42%) |
Nov 14, 2017 | 79.25 | 79.87 | 78.90 | 79.82 | 2,461,432 | +0.36(+0.46%) |
Nov 13, 2017 | 78.87 | 79.62 | 78.55 | 79.46 | 2,751,864 | +0.39(+0.49%) |
Nov 10, 2017 | 79.03 | 79.46 | 78.45 | 79.07 | 3,100,322 | -0.10(-0.12%) |
Nov 09, 2017 | 80.91 | 80.93 | 77.65 | 79.17 | 3,561,757 | -2.03(-2.50%) |
Nov 08, 2017 | 81.11 | 81.59 | 80.35 | 81.20 | 1,832,753 | +0.09(+0.11%) |
Nov 07, 2017 | 81.27 | 81.70 | 80.94 | 81.11 | 1,605,371 | -0.34(-0.41%) |
Nov 06, 2017 | 81.57 | 82.05 | 80.89 | 81.45 | 1,734,920 | +0.41(+0.51%) |
Nov 03, 2017 | 80.29 | 81.05 | 79.60 | 81.03 | 1,549,283 | +0.90(+1.12%) |
Nov 02, 2017 | 80.18 | 80.73 | 79.66 | 80.13 | 1,640,717 | -0.18(-0.22%) |
Nov 01, 2017 | 81.07 | 81.30 | 79.96 | 80.31 | 2,689,705 | -0.27(-0.34%) |
Oct 31, 2017 | 80.73 | 80.97 | 80.10 | 80.58 | 1,733,906 | -0.02(-0.02%) |
Oct 30, 2017 | 80.63 | 81.16 | 80.22 | 80.60 | 1,414,301 | +0.10(+0.12%) |
Oct 27, 2017 | 80.11 | 80.65 | 79.40 | 80.50 | 1,841,152 | +0.57(+0.72%) |
Oct 26, 2017 | 79.66 | 80.28 | 79.31 | 79.93 | 1,404,596 | +0.62(+0.78%) |
Oct 25, 2017 | 79.13 | 79.83 | 78.75 | 79.31 | 2,310,983 | -0.38(-0.48%) |
Oct 24, 2017 | 78.35 | 80.13 | 78.00 | 79.69 | 3,026,928 | +1.34(+1.71%) |
Oct 23, 2017 | 78.93 | 79.14 | 78.16 | 78.35 | 2,301,346 | -0.14(-0.18%) |
Oct 20, 2017 | 79.09 | 79.37 | 78.34 | 78.49 | 2,015,090 | +0.11(+0.15%) |
Oct 19, 2017 | 77.95 | 78.40 | 77.12 | 78.38 | 1,787,368 | -0.18(-0.22%) |
Oct 18, 2017 | 78.74 | 78.78 | 77.92 | 78.55 | 1,279,738 | +0.05(+0.07%) |
Oct 17, 2017 | 78.26 | 78.60 | 78.00 | 78.50 | 1,413,170 | +0.10(+0.12%) |
Oct 16, 2017 | 78.98 | 79.10 | 77.85 | 78.40 | 2,274,538 | -0.20(-0.26%) |
Oct 13, 2017 | 79.14 | 78.12 | 78.60 | 2,527,629 | +0.20(+0.26%) | |
Oct 12, 2017 | 78.09 | 78.60 | 77.93 | 78.40 | 2,616,724 | +0.23(+0.29%) |
Oct 11, 2017 | 77.41 | 78.19 | 77.40 | 78.17 | 1,996,079 | +0.51(+0.66%) |
Oct 10, 2017 | 77.74 | 77.79 | 77.12 | 77.66 | 1,466,150 | +0.25(+0.32%) |
Oct 09, 2017 | 77.63 | 77.91 | 77.03 | 77.41 | 1,981,423 | -0.14(-0.18%) |
Oct 06, 2017 | 77.22 | 77.66 | 77.14 | 77.55 | 1,267,234 | -0.02(-0.02%) |
Oct 05, 2017 | 76.88 | 77.97 | 76.52 | 77.57 | 3,040,469 | +0.79(+1.02%) |
Oct 04, 2017 | 75.68 | 76.86 | 75.53 | 76.79 | 2,870,915 | +0.97(+1.28%) |
Oct 03, 2017 | 75.87 | 76.37 | 75.76 | 75.82 | 2,509,758 | +0.07(+0.09%) |
Oct 02, 2017 | 76.58 | 75.62 | 75.75 | 1,913,099 | -0.31(-0.41%) | |
Sep 29, 2017 | 75.62 | 76.27 | 75.53 | 76.05 | 1,940,286 | +0.47(+0.62%) |
Sep 28, 2017 | 74.66 | 75.71 | 74.54 | 75.59 | 1,778,247 | +0.64(+0.85%) |
Sep 27, 2017 | 74.64 | 75.22 | 73.97 | 74.95 | 1,714,263 | +0.89(+1.20%) |
Sep 26, 2017 | 74.65 | 74.72 | 73.79 | 74.06 | 1,451,799 | +0.03(+0.04%) |
Sep 25, 2017 | 75.02 | 73.80 | 74.03 | 2,179,773 | -0.92(-1.22%) | |
Sep 22, 2017 | 73.97 | 75.23 | 73.92 | 74.95 | 2,376,701 | +0.60(+0.81%) |
Sep 21, 2017 | 73.72 | 74.47 | 73.34 | 74.35 | 3,269,031 | +0.49(+0.66%) |
Sep 20, 2017 | 75.21 | 75.28 | 73.26 | 73.87 | 2,460,652 | -1.37(-1.82%) |
Sep 19, 2017 | 75.21 | 75.65 | 74.43 | 75.23 | 2,029,025 | +0.06(+0.08%) |
Sep 18, 2017 | 75.02 | 75.50 | 74.20 | 75.17 | 3,793,786 | +1.17(+1.59%) |
Sep 15, 2017 | 72.70 | 74.19 | 72.54 | 74.00 | 3,312,679 | +1.32(+1.82%) |
Sep 14, 2017 | 72.15 | 73.38 | 72.12 | 72.67 | 2,522,078 | +0.25(+0.34%) |
Sep 13, 2017 | 72.22 | 72.72 | 72.11 | 72.43 | 2,225,496 | -0.08(-0.11%) |
Sep 12, 2017 | 72.93 | 73.08 | 71.92 | 72.51 | 3,010,629 | -0.06(-0.09%) |
Sep 11, 2017 | 71.32 | 72.98 | 71.32 | 72.57 | 4,650,945 | +1.57(+2.21%) |
Sep 08, 2017 | 71.68 | 72.01 | 70.70 | 71.00 | 3,053,926 | -0.58(-0.81%) |
Sep 07, 2017 | 72.95 | 72.97 | 71.31 | 71.58 | 4,524,242 | -0.85(-1.17%) |
Sep 06, 2017 | 73.04 | 73.35 | 72.17 | 72.43 | 3,442,329 | -0.43(-0.59%) |
Sep 05, 2017 | 73.51 | 73.82 | 71.99 | 72.86 | 3,292,864 | -1.21(-1.64%) |
Sep 01, 2017 | 73.71 | 74.77 | 73.38 | 74.07 | 3,016,689 | +0.62(+0.85%) |
Aug 31, 2017 | 74.03 | 74.61 | 73.21 | 73.44 | 5,851,483 | -0.04(-0.06%) |
Aug 30, 2017 | 72.09 | 73.64 | 71.31 | 73.49 | 7,824,435 | +3.66(+5.24%) |
Aug 29, 2017 | 69.07 | 70.07 | 68.94 | 69.83 | 3,116,304 | +0.10(+0.14%) |
Aug 28, 2017 | 69.53 | 69.97 | 69.52 | 69.73 | 2,151,386 | +0.41(+0.60%) |
Aug 25, 2017 | 69.85 | 70.08 | 69.18 | 69.32 | 1,146,727 | -0.26(-0.38%) |
Aug 24, 2017 | 69.65 | 69.73 | 69.20 | 69.58 | 1,500,230 | +0.18(+0.25%) |
Aug 23, 2017 | 68.91 | 69.61 | 68.57 | 69.41 | 1,820,410 | -0.09(-0.13%) |
Aug 22, 2017 | 68.57 | 69.61 | 68.55 | 69.49 | 1,977,621 | +1.29(+1.89%) |
Aug 21, 2017 | 68.30 | 68.46 | 67.55 | 68.20 | 1,664,751 | -0.04(-0.05%) |
Aug 18, 2017 | 68.12 | 68.53 | 67.62 | 68.24 | 2,147,039 | +0.16(+0.23%) |
Aug 17, 2017 | 70.05 | 70.13 | 68.07 | 68.08 | 2,351,935 | -2.19(-3.12%) |
Aug 16, 2017 | 70.23 | 71.01 | 70.04 | 70.28 | 2,446,124 | +0.09(+0.13%) |
Aug 15, 2017 | 70.16 | 70.55 | 69.59 | 70.19 | 2,032,596 | +0.05(+0.08%) |
Aug 14, 2017 | 69.05 | 70.36 | 68.97 | 70.14 | 2,540,658 | +1.63(+2.38%) |
Aug 11, 2017 | 67.38 | 68.72 | 67.07 | 68.50 | 2,186,566 | +1.06(+1.57%) |
Aug 10, 2017 | 68.00 | 68.42 | 67.28 | 67.44 | 2,683,359 | -1.01(-1.47%) |
Aug 09, 2017 | 68.92 | 69.04 | 67.96 | 68.45 | 2,254,475 | -0.87(-1.25%) |
Aug 08, 2017 | 69.05 | 70.12 | 68.83 | 69.32 | 2,156,345 | +0.09(+0.13%) |
Aug 07, 2017 | 69.92 | 69.92 | 68.26 | 69.23 | 2,332,973 | +0.96(+1.40%) |
Aug 04, 2017 | 68.55 | 68.82 | 68.05 | 68.27 | 2,713,926 | -0.14(-0.21%) |
Aug 03, 2017 | 69.06 | 69.34 | 68.23 | 68.42 | 2,464,057 | -0.77(-1.12%) |
Aug 02, 2017 | 69.78 | 69.92 | 68.78 | 69.19 | 2,564,284 | -0.11(-0.16%) |
Aug 01, 2017 | 69.55 | 69.76 | 69.03 | 69.30 | 1,967,348 | -0.05(-0.08%) |
Jul 31, 2017 | 69.75 | 70.16 | 69.29 | 69.35 | 2,505,974 | -0.20(-0.29%) |
Jul 28, 2017 | 69.56 | 69.67 | 68.90 | 69.56 | 1,911,245 | -0.27(-0.39%) |
Jul 27, 2017 | 70.95 | 71.35 | 69.32 | 69.83 | 3,056,951 | -1.03(-1.45%) |
Jul 26, 2017 | 70.35 | 71.36 | 70.05 | 70.86 | 2,618,074 | +1.05(+1.51%) |
Jul 25, 2017 | 69.16 | 70.31 | 68.86 | 69.80 | 2,125,386 | +0.68(+0.98%) |
Jul 24, 2017 | 69.31 | 69.75 | 68.84 | 69.13 | 2,192,608 | -0.18(-0.27%) |
Jul 21, 2017 | 70.28 | 70.42 | 68.89 | 69.31 | 3,557,181 | -1.66(-2.34%) |
Jul 20, 2017 | 71.00 | 70.22 | 70.97 | 2,056,047 | +0.42(+0.60%) | |
Jul 19, 2017 | 71.41 | 71.43 | 70.33 | 70.55 | 3,201,580 | -0.68(-0.95%) |
Jul 18, 2017 | 71.07 | 71.27 | 70.36 | 71.22 | 1,920,750 | +0.04(+0.06%) |
Jul 17, 2017 | 71.64 | 71.64 | 71.05 | 71.18 | 1,689,775 | -0.40(-0.56%) |
Jul 14, 2017 | 70.86 | 71.71 | 70.67 | 71.58 | 2,453,469 | +1.12(+1.59%) |
Jul 13, 2017 | 70.50 | 70.88 | 70.10 | 70.46 | 1,947,225 | -0.09(-0.12%) |
Jul 12, 2017 | 70.57 | 71.25 | 70.25 | 70.55 | 2,952,234 | +0.45(+0.64%) |
Jul 11, 2017 | 69.30 | 70.54 | 68.70 | 70.10 | 3,147,674 | +0.99(+1.44%) |
Jul 10, 2017 | 68.92 | 69.22 | 68.27 | 69.11 | 2,469,629 | +0.23(+0.33%) |
Jul 07, 2017 | 68.15 | 69.21 | 68.05 | 68.88 | 3,194,032 | +1.00(+1.47%) |
Jul 06, 2017 | 67.51 | 68.23 | 67.16 | 67.88 | 3,301,419 | -0.36(-0.53%) |
Jul 05, 2017 | 67.14 | 68.56 | 67.05 | 68.24 | 3,152,709 | +1.43(+2.14%) |
Jul 03, 2017 | 68.70 | 68.95 | 66.78 | 66.81 | 1,558,839 | -1.48(-2.17%) |
Jun 30, 2017 | 68.73 | 68.76 | 67.82 | 68.29 | 2,499,004 | +0.05(+0.08%) |
Jun 29, 2017 | 69.29 | 69.45 | 66.87 | 68.24 | 4,079,071 | -1.28(-1.84%) |
Jun 28, 2017 | 68.95 | 69.69 | 68.34 | 69.52 | 3,100,598 | +0.93(+1.36%) |
Jun 27, 2017 | 70.35 | 70.71 | 68.31 | 68.59 | 4,568,047 | -2.13(-3.02%) |
Jun 26, 2017 | 71.94 | 72.07 | 70.14 | 70.72 | 2,889,674 | -0.86(-1.20%) |
Jun 23, 2017 | 72.10 | 71.58 | 12,231,658 | +0.20(+0.28%) | ||
Jun 22, 2017 | 70.93 | 71.69 | 70.22 | 71.38 | 4,972,106 | +1.18(+1.68%) |
Jun 21, 2017 | 69.78 | 70.40 | 69.35 | 70.21 | 4,015,837 | +0.68(+0.98%) |
Jun 20, 2017 | 70.47 | 71.67 | 69.50 | 69.52 | 4,463,500 | -1.03(-1.46%) |
Jun 19, 2017 | 71.10 | 71.32 | 70.08 | 70.55 | 3,552,124 | +0.29(+0.41%) |
Jun 16, 2017 | 70.38 | 70.43 | 69.32 | 70.26 | 6,494,291 | +0.25(+0.36%) |
Jun 15, 2017 | 70.03 | 70.88 | 69.82 | 70.00 | 3,401,879 | -1.04(-1.47%) |
Jun 14, 2017 | 71.71 | 71.86 | 70.21 | 71.05 | 3,615,772 | -0.25(-0.36%) |
Jun 13, 2017 | 70.36 | 71.74 | 70.36 | 71.30 | 4,629,131 | +1.31(+1.87%) |
Jun 12, 2017 | 68.48 | 70.64 | 68.41 | 70.00 | 6,298,335 | +1.00(+1.45%) |
Jun 09, 2017 | 72.80 | 72.84 | 68.09 | 68.99 | 5,629,882 | -3.37(-4.66%) |
Jun 08, 2017 | 71.36 | 72.43 | 70.52 | 72.37 | 4,277,394 | +1.41(+1.99%) |
Jun 07, 2017 | 70.36 | 71.19 | 70.34 | 70.95 | 4,458,297 | +1.04(+1.48%) |
Jun 06, 2017 | 68.62 | 70.22 | 68.62 | 69.92 | 6,285,444 | +1.18(+1.71%) |
Jun 05, 2017 | 70.71 | 70.96 | 68.31 | 68.74 | 9,829,938 | -1.89(-2.67%) |
Jun 02, 2017 | 71.23 | 71.70 | 69.76 | 70.62 | 10,227,964 | -1.13(-1.58%) |
Jun 01, 2017 | 75.31 | 75.35 | 71.36 | 71.76 | 13,018,832 | -3.10(-4.14%) |
May 31, 2017 | 77.68 | 78.99 | 74.86 | 74.86 | 17,028,624 | +0.84(+1.13%) |
May 30, 2017 | 72.45 | 74.34 | 72.45 | 74.02 | 7,723,340 | +1.74(+2.40%) |
May 26, 2017 | 72.01 | 72.35 | 71.52 | 72.28 | 2,188,917 | +0.41(+0.57%) |
May 25, 2017 | 71.85 | 72.40 | 71.35 | 71.87 | 4,599,829 | +0.19(+0.27%) |
May 24, 2017 | 71.98 | 72.08 | 71.29 | 71.68 | 2,006,315 | +0.14(+0.20%) |
May 23, 2017 | 71.65 | 71.85 | 70.61 | 71.54 | 2,459,182 | -0.11(-0.16%) |
May 22, 2017 | 71.20 | 71.89 | 71.07 | 71.65 | 2,300,626 | +0.74(+1.05%) |
May 19, 2017 | 70.40 | 71.81 | 70.40 | 70.91 | 4,610,606 | +0.66(+0.94%) |
May 18, 2017 | 69.41 | 70.98 | 68.98 | 70.25 | 5,758,726 | +1.80(+2.63%) |
May 17, 2017 | 69.85 | 70.06 | 68.41 | 68.45 | 4,115,168 | -2.30(-3.24%) |
May 16, 2017 | 70.22 | 70.97 | 69.90 | 70.75 | 3,450,653 | +0.73(+1.05%) |
May 15, 2017 | 69.10 | 70.15 | 68.79 | 70.01 | 4,621,765 | +1.38(+2.01%) |
May 12, 2017 | 68.62 | 68.99 | 68.48 | 68.63 | 2,263,033 | +0.17(+0.24%) |
May 11, 2017 | 68.72 | 69.17 | 67.92 | 68.47 | 2,622,198 | -0.52(-0.75%) |
May 10, 2017 | 69.40 | 69.84 | 68.62 | 68.98 | 4,518,910 | +0.46(+0.68%) |
May 09, 2017 | 67.06 | 69.12 | 67.01 | 68.52 | 6,032,705 | +1.85(+2.78%) |
May 08, 2017 | 66.04 | 66.85 | 65.78 | 66.67 | 5,774,318 | +0.52(+0.78%) |
May 05, 2017 | 66.15 | 66.22 | 65.70 | 66.15 | 3,761,675 | +0.11(+0.17%) |
May 04, 2017 | 66.11 | 66.49 | 65.65 | 66.04 | 2,635,726 | +0.05(+0.08%) |
May 03, 2017 | 65.74 | 66.22 | 65.60 | 65.99 | 3,588,172 | +0.08(+0.12%) |
May 02, 2017 | 66.76 | 66.77 | 65.73 | 65.91 | 6,333,673 | -0.62(-0.93%) |
May 01, 2017 | 65.51 | 66.70 | 65.16 | 66.53 | 5,237,692 | +0.02(+0.03%) |
Apr 28, 2017 | 67.96 | 68.07 | 66.30 | 66.51 | 4,945,081 | -1.44(-2.12%) |
Apr 27, 2017 | 68.65 | 68.85 | 67.70 | 67.95 | 2,721,255 | -0.11(-0.17%) |
Apr 26, 2017 | 69.31 | 69.36 | 67.72 | 68.07 | 3,435,458 | -1.20(-1.73%) |
Apr 25, 2017 | 69.31 | 69.59 | 68.91 | 69.26 | 2,944,681 | +0.11(+0.16%) |
Apr 24, 2017 | 69.37 | 69.88 | 68.95 | 69.15 | 3,429,639 | +1.39(+2.05%) |
Apr 21, 2017 | 67.38 | 68.24 | 66.70 | 67.76 | 5,128,625 | -0.90(-1.31%) |
Apr 20, 2017 | 67.66 | 68.86 | 67.38 | 68.66 | 3,318,006 | +1.46(+2.17%) |
Apr 19, 2017 | 67.81 | 68.26 | 67.15 | 67.20 | 3,007,959 | -0.37(-0.54%) |
Apr 18, 2017 | 66.19 | 67.67 | 66.18 | 67.57 | 3,829,337 | +0.89(+1.34%) |
Apr 17, 2017 | 67.02 | 67.38 | 66.47 | 66.68 | 2,820,888 | -0.10(-0.16%) |
Apr 13, 2017 | 67.10 | 67.95 | 66.75 | 66.78 | 2,546,983 | -0.31(-0.47%) |
Apr 12, 2017 | 68.32 | 68.48 | 66.89 | 67.10 | 3,327,158 | -1.06(-1.55%) |
Apr 11, 2017 | 68.90 | 68.91 | 67.16 | 68.15 | 6,920,029 | -1.09(-1.58%) |
Apr 10, 2017 | 69.83 | 69.93 | 69.12 | 69.24 | 3,330,384 | -0.59(-0.85%) |
Apr 07, 2017 | 70.09 | 70.34 | 69.52 | 69.84 | 3,790,882 | -0.27(-0.39%) |
Apr 06, 2017 | 69.92 | 70.41 | 69.47 | 70.11 | 4,549,121 | +0.24(+0.35%) |
Apr 05, 2017 | 71.22 | 71.27 | 69.83 | 69.86 | 4,026,060 | -1.05(-1.48%) |
Apr 04, 2017 | 70.54 | 71.04 | 70.27 | 70.91 | 5,774,986 | +0.00(+0.00%) |
Apr 03, 2017 | 71.59 | 71.81 | 70.58 | 70.91 | 3,533,612 | -0.62(-0.87%) |
Mar 31, 2017 | 71.62 | 71.99 | 71.37 | 71.53 | 2,677,747 | -0.22(-0.30%) |
Mar 30, 2017 | 71.46 | 72.11 | 71.25 | 71.75 | 1,532,862 | +0.25(+0.35%) |
Mar 29, 2017 | 71.48 | 71.77 | 71.11 | 71.50 | 2,337,693 | -0.25(-0.35%) |
Mar 28, 2017 | 70.97 | 72.02 | 70.76 | 71.75 | 3,341,144 | +0.70(+0.98%) |
Mar 27, 2017 | 70.70 | 71.17 | 70.17 | 71.05 | 2,807,655 | -0.21(-0.29%) |
Mar 24, 2017 | 71.45 | 72.40 | 71.05 | 71.26 | 2,547,420 | +0.09(+0.12%) |
Mar 23, 2017 | 71.78 | 71.86 | 70.97 | 71.17 | 3,889,462 | -0.51(-0.71%) |
Mar 22, 2017 | 71.44 | 71.80 | 71.27 | 71.68 | 2,984,312 | +0.28(+0.39%) |
Mar 21, 2017 | 72.67 | 72.85 | 71.30 | 71.40 | 3,799,651 | -0.96(-1.33%) |
Mar 20, 2017 | 72.67 | 73.06 | 72.34 | 72.36 | 3,109,277 | -0.31(-0.43%) |
Mar 17, 2017 | 72.72 | 72.74 | 72.21 | 72.67 | 4,793,437 | +0.47(+0.65%) |
Mar 16, 2017 | 72.70 | 72.88 | 71.94 | 72.20 | 4,705,982 | -0.69(-0.95%) |
Mar 15, 2017 | 72.84 | 73.03 | 72.06 | 72.89 | 5,154,490 | -0.15(-0.20%) |
Mar 14, 2017 | 72.03 | 73.08 | 71.92 | 73.04 | 5,592,034 | +0.80(+1.11%) |
Mar 13, 2017 | 71.71 | 72.44 | 71.62 | 72.24 | 5,583,737 | +0.49(+0.68%) |
Mar 10, 2017 | 73.21 | 73.21 | 71.60 | 71.75 | 8,587,318 | -0.85(-1.17%) |
Mar 09, 2017 | 72.78 | 73.02 | 72.27 | 72.60 | 2,296,914 | -0.27(-0.37%) |
Mar 08, 2017 | 73.12 | 73.19 | 72.60 | 72.87 | 2,728,910 | +0.06(+0.08%) |
Mar 07, 2017 | 73.06 | 73.47 | 72.63 | 72.81 | 3,314,062 | -0.38(-0.52%) |
Mar 06, 2017 | 72.45 | 73.53 | 71.88 | 73.19 | 4,258,846 | +0.58(+0.81%) |
Mar 03, 2017 | 72.99 | 73.01 | 72.48 | 72.60 | 2,700,549 | -0.41(-0.56%) |
Mar 02, 2017 | 72.79 | 73.39 | 72.48 | 73.01 | 3,110,329 | -0.10(-0.13%) |
Mar 01, 2017 | 71.97 | 73.14 | 71.71 | 73.11 | 2,595,080 | +1.60(+2.23%) |
Feb 28, 2017 | 71.73 | 71.78 | 71.21 | 71.51 | 2,343,301 | -0.31(-0.43%) |
Feb 27, 2017 | 71.27 | 71.95 | 70.91 | 71.82 | 2,054,398 | +0.52(+0.73%) |
Feb 24, 2017 | 70.68 | 71.31 | 70.55 | 71.30 | 3,254,965 | +0.06(+0.09%) |
Feb 23, 2017 | 71.71 | 71.71 | 70.73 | 71.23 | 2,609,538 | -0.39(-0.55%) |
Feb 22, 2017 | 71.85 | 71.92 | 71.16 | 71.63 | 4,216,202 | -0.27(-0.38%) |
Feb 21, 2017 | 71.62 | 71.94 | 71.18 | 71.90 | 2,735,976 | +0.30(+0.41%) |
Feb 17, 2017 | 71.60 | 71.60 | 71.60 | 0 | +0.44(+0.62%) | |
Feb 16, 2017 | 70.32 | 71.68 | 70.10 | 71.16 | 3,991,415 | +0.32(+0.45%) |
Feb 15, 2017 | 70.14 | 70.86 | 67.68 | 70.84 | 8,099,531 | +3.26(+4.83%) |
Feb 14, 2017 | 67.57 | 67.69 | 66.91 | 67.57 | 2,980,824 | -0.07(-0.10%) |
Feb 13, 2017 | 66.85 | 67.74 | 66.68 | 67.64 | 3,036,982 | +1.21(+1.82%) |
Feb 10, 2017 | 66.65 | 66.65 | 65.58 | 66.44 | 1,922,073 | +0.02(+0.03%) |
Feb 09, 2017 | 67.51 | 67.51 | 66.39 | 66.42 | 2,525,345 | -0.84(-1.25%) |
Feb 08, 2017 | 66.85 | 67.50 | 66.65 | 67.26 | 3,913,988 | +1.02(+1.53%) |
Feb 07, 2017 | 65.71 | 66.48 | 65.47 | 66.25 | 2,460,628 | +0.68(+1.03%) |
Feb 06, 2017 | 65.67 | 65.67 | 65.06 | 65.57 | 2,060,744 | +0.01(+0.01%) |
Feb 03, 2017 | 65.56 | 65.74 | 65.33 | 65.56 | 2,468,720 | +0.25(+0.39%) |
Feb 02, 2017 | 65.68 | 66.00 | 65.23 | 65.31 | 2,868,317 | -0.82(-1.23%) |