Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 80.73 | 81.03 | 80.26 | 80.41 | 511,994 | -0.09(-0.11%) |
Sep 28, 2017 | 80.38 | 80.61 | 80.05 | 80.50 | 426,477 | +0.00(+0.00%) |
Sep 27, 2017 | 80.50 | 81.27 | 79.54 | 80.50 | 541,823 | -0.07(-0.09%) |
Sep 26, 2017 | 80.74 | 80.85 | 80.13 | 80.57 | 382,017 | +0.33(+0.41%) |
Sep 25, 2017 | 80.09 | 80.39 | 79.47 | 80.24 | 341,477 | +0.00(+0.00%) |
Sep 22, 2017 | 79.45 | 80.52 | 79.45 | 80.24 | 188,532 | +0.72(+0.91%) |
Sep 21, 2017 | 79.45 | 79.86 | 79.30 | 79.52 | 205,814 | +0.05(+0.06%) |
Sep 20, 2017 | 79.82 | 79.87 | 79.22 | 79.47 | 484,854 | -0.33(-0.41%) |
Sep 19, 2017 | 80.00 | 80.37 | 79.62 | 79.80 | 230,649 | +0.00(+0.00%) |
Sep 18, 2017 | 79.90 | 79.99 | 79.31 | 79.80 | 510,323 | +0.28(+0.35%) |
Sep 15, 2017 | 79.03 | 79.62 | 78.79 | 79.52 | 467,140 | +0.75(+0.95%) |
Sep 14, 2017 | 78.51 | 78.97 | 78.37 | 78.77 | 288,087 | +0.04(+0.05%) |
Sep 13, 2017 | 78.56 | 79.55 | 78.17 | 78.73 | 312,850 | +0.03(+0.04%) |
Sep 12, 2017 | 78.32 | 78.83 | 77.95 | 78.70 | 406,838 | +0.74(+0.95%) |
Sep 11, 2017 | 77.48 | 78.25 | 76.78 | 77.96 | 422,290 | +1.22(+1.59%) |
Sep 08, 2017 | 76.72 | 77.07 | 76.33 | 76.74 | 542,204 | -0.28(-0.36%) |
Sep 07, 2017 | 77.43 | 77.46 | 76.41 | 77.02 | 472,041 | -0.21(-0.27%) |
Sep 06, 2017 | 77.69 | 76.67 | 77.23 | 378,863 | -0.09(-0.12%) | |
Sep 05, 2017 | 78.88 | 79.22 | 77.00 | 77.32 | 264,869 | -1.82(-2.30%) |
Sep 01, 2017 | 77.87 | 79.49 | 77.87 | 79.14 | 360,204 | -0.29(-0.37%) |
Aug 31, 2017 | 78.85 | 79.50 | 78.46 | 79.43 | 311,154 | +1.16(+1.48%) |
Aug 30, 2017 | 77.37 | 78.39 | 77.25 | 78.27 | 462,306 | +0.96(+1.24%) |
Aug 29, 2017 | 76.50 | 77.55 | 76.50 | 77.31 | 205,632 | +0.13(+0.17%) |
Aug 28, 2017 | 76.97 | 77.26 | 76.49 | 77.18 | 486,495 | +0.25(+0.32%) |
Aug 25, 2017 | 76.60 | 77.44 | 76.42 | 76.93 | 569,320 | +0.62(+0.81%) |
Aug 24, 2017 | 75.53 | 76.55 | 75.16 | 76.31 | 485,894 | +0.99(+1.31%) |
Aug 23, 2017 | 75.07 | 76.17 | 74.84 | 75.32 | 276,299 | -0.42(-0.55%) |
Aug 22, 2017 | 74.69 | 75.93 | 74.46 | 75.74 | 374,723 | +1.38(+1.86%) |
Aug 21, 2017 | 74.19 | 74.53 | 73.71 | 74.36 | 647,902 | +0.13(+0.18%) |
Aug 18, 2017 | 74.38 | 74.94 | 74.01 | 74.23 | 366,123 | -0.30(-0.40%) |
Aug 17, 2017 | 75.76 | 76.08 | 74.52 | 74.53 | 325,585 | -1.45(-1.91%) |
Aug 16, 2017 | 75.98 | 76.21 | 75.83 | 75.98 | 492,004 | +0.17(+0.22%) |
Aug 15, 2017 | 76.84 | 76.96 | 75.59 | 75.81 | 344,177 | -0.62(-0.81%) |
Aug 14, 2017 | 76.14 | 76.51 | 75.68 | 76.43 | 343,221 | +1.13(+1.50%) |
Aug 11, 2017 | 75.02 | 75.76 | 74.86 | 75.30 | 296,041 | -0.11(-0.15%) |
Aug 10, 2017 | 76.66 | 77.06 | 75.39 | 75.41 | 346,387 | -1.73(-2.24%) |
Aug 09, 2017 | 77.55 | 77.83 | 76.85 | 77.14 | 387,331 | -0.75(-0.96%) |
Aug 08, 2017 | 78.88 | 78.90 | 77.63 | 77.89 | 557,862 | -0.98(-1.24%) |
Aug 07, 2017 | 79.82 | 79.88 | 78.79 | 78.87 | 532,134 | -0.94(-1.18%) |
Aug 04, 2017 | 80.79 | 80.80 | 79.70 | 79.81 | 504,571 | -0.52(-0.65%) |
Aug 03, 2017 | 82.30 | 82.99 | 79.99 | 80.33 | 667,458 | -1.25(-1.53%) |
Aug 02, 2017 | 82.02 | 82.18 | 81.19 | 81.58 | 712,046 | -0.25(-0.31%) |
Aug 01, 2017 | 82.00 | 82.33 | 81.07 | 81.83 | 405,936 | +0.54(+0.66%) |
Jul 31, 2017 | 81.81 | 81.99 | 81.03 | 81.29 | 645,072 | -0.52(-0.64%) |
Jul 28, 2017 | 83.45 | 83.60 | 81.24 | 81.81 | 801,385 | -1.62(-1.94%) |
Jul 27, 2017 | 84.40 | 84.53 | 82.74 | 83.43 | 497,193 | -0.22(-0.26%) |
Jul 26, 2017 | 84.04 | 84.04 | 82.81 | 83.65 | 631,552 | -0.20(-0.24%) |
Jul 25, 2017 | 83.09 | 84.21 | 82.89 | 83.85 | 478,104 | +1.19(+1.44%) |
Jul 24, 2017 | 82.45 | 82.89 | 82.05 | 82.66 | 198,866 | +0.25(+0.30%) |
Jul 21, 2017 | 82.42 | 82.64 | 81.63 | 82.41 | 225,438 | -0.08(-0.10%) |
Jul 20, 2017 | 82.58 | 82.78 | 81.69 | 82.49 | 315,601 | +0.16(+0.19%) |
Jul 19, 2017 | 81.65 | 82.50 | 81.65 | 82.33 | 436,655 | +1.10(+1.35%) |
Jul 18, 2017 | 81.32 | 81.32 | 80.41 | 81.23 | 209,240 | -0.10(-0.12%) |
Jul 17, 2017 | 80.58 | 81.35 | 80.09 | 81.33 | 278,143 | +0.61(+0.76%) |
Jul 14, 2017 | 80.99 | 79.58 | 80.72 | 318,337 | +0.76(+0.95%) | |
Jul 13, 2017 | 79.73 | 80.13 | 79.36 | 79.96 | 591,582 | +0.40(+0.50%) |
Jul 12, 2017 | 79.54 | 80.29 | 79.42 | 79.56 | 360,133 | +0.79(+1.00%) |
Jul 11, 2017 | 78.54 | 79.08 | 78.09 | 78.77 | 294,037 | +0.41(+0.52%) |
Jul 10, 2017 | 78.71 | 78.94 | 77.50 | 78.36 | 522,830 | -0.42(-0.53%) |
Jul 07, 2017 | 77.81 | 79.24 | 77.29 | 78.78 | 310,413 | +1.28(+1.65%) |
Jul 06, 2017 | 78.15 | 78.55 | 77.33 | 77.50 | 462,131 | -1.43(-1.81%) |
Jul 05, 2017 | 78.98 | 79.37 | 78.61 | 78.93 | 398,051 | -0.08(-0.10%) |
Jul 03, 2017 | 79.14 | 79.62 | 78.67 | 79.01 | 208,967 | +0.59(+0.75%) |
Jun 30, 2017 | 78.92 | 79.01 | 78.20 | 78.42 | 337,276 | +0.03(+0.04%) |
Jun 29, 2017 | 79.61 | 79.63 | 77.64 | 78.39 | 260,497 | -1.09(-1.37%) |
Jun 28, 2017 | 79.10 | 79.89 | 78.95 | 79.48 | 208,348 | +1.15(+1.47%) |
Jun 27, 2017 | 79.63 | 79.96 | 78.33 | 78.33 | 419,365 | -1.48(-1.85%) |
Jun 26, 2017 | 79.71 | 80.34 | 79.38 | 79.81 | 440,049 | +0.50(+0.63%) |
Jun 23, 2017 | 77.75 | 79.42 | 77.68 | 79.31 | 719,172 | +1.77(+2.28%) |
Jun 22, 2017 | 77.01 | 77.77 | 76.90 | 77.54 | 266,900 | +0.53(+0.69%) |
Jun 21, 2017 | 77.45 | 77.71 | 76.67 | 77.01 | 346,836 | -0.50(-0.65%) |
Jun 20, 2017 | 77.74 | 78.07 | 77.34 | 77.51 | 387,136 | -0.64(-0.82%) |
Jun 19, 2017 | 77.38 | 78.22 | 76.94 | 78.15 | 613,674 | +1.03(+1.34%) |
Jun 16, 2017 | 76.29 | 77.17 | 76.10 | 77.12 | 550,763 | +0.50(+0.65%) |
Jun 15, 2017 | 75.90 | 76.65 | 75.61 | 76.62 | 229,845 | -0.27(-0.35%) |
Jun 14, 2017 | 77.24 | 77.24 | 76.31 | 76.89 | 261,377 | -0.19(-0.25%) |
Jun 13, 2017 | 77.53 | 77.53 | 76.66 | 77.08 | 366,840 | +0.08(+0.10%) |
Jun 12, 2017 | 76.63 | 77.41 | 76.21 | 77.00 | 545,789 | -0.11(-0.14%) |
Jun 09, 2017 | 77.31 | 78.07 | 76.19 | 77.11 | 476,072 | -0.17(-0.22%) |
Jun 08, 2017 | 76.24 | 77.45 | 75.80 | 77.28 | 446,055 | +1.08(+1.42%) |
Jun 07, 2017 | 76.41 | 76.87 | 76.03 | 76.20 | 541,919 | -0.08(-0.10%) |
Jun 06, 2017 | 75.25 | 76.56 | 75.23 | 76.28 | 343,588 | +0.71(+0.94%) |
Jun 05, 2017 | 76.45 | 76.84 | 75.48 | 75.57 | 328,730 | -0.86(-1.13%) |
Jun 02, 2017 | 76.33 | 76.97 | 74.75 | 76.43 | 608,986 | -0.12(-0.16%) |
Jun 01, 2017 | 76.29 | 76.77 | 75.52 | 76.55 | 732,457 | +0.96(+1.27%) |
May 31, 2017 | 75.59 | 75.89 | 74.43 | 75.59 | 473,442 | +0.06(+0.08%) |
May 30, 2017 | 74.75 | 75.71 | 74.22 | 75.53 | 275,051 | +0.63(+0.84%) |
May 26, 2017 | 75.05 | 75.39 | 74.61 | 74.90 | 285,205 | -0.29(-0.39%) |
May 25, 2017 | 74.49 | 75.43 | 74.28 | 75.19 | 378,463 | +0.83(+1.12%) |
May 24, 2017 | 73.93 | 74.52 | 73.67 | 74.36 | 412,703 | +0.35(+0.47%) |
May 23, 2017 | 74.85 | 74.85 | 73.79 | 74.01 | 307,858 | -0.47(-0.63%) |
May 22, 2017 | 74.31 | 74.57 | 73.49 | 74.48 | 466,159 | +0.56(+0.76%) |
May 19, 2017 | 73.28 | 74.32 | 73.28 | 73.92 | 397,992 | +0.91(+1.25%) |
May 18, 2017 | 73.19 | 73.89 | 72.77 | 73.01 | 560,564 | -0.48(-0.65%) |
May 17, 2017 | 75.94 | 75.59 | 73.39 | 73.49 | 533,485 | -2.45(-3.23%) |
May 16, 2017 | 76.07 | 76.21 | 75.68 | 75.94 | 468,866 | +0.26(+0.34%) |
May 15, 2017 | 75.99 | 76.39 | 75.57 | 75.68 | 747,531 | +0.08(+0.11%) |
May 12, 2017 | 76.42 | 76.69 | 75.48 | 75.60 | 296,241 | -1.13(-1.47%) |
May 11, 2017 | 76.08 | 76.89 | 76.06 | 76.73 | 503,229 | +0.16(+0.21%) |
May 10, 2017 | 76.52 | 76.78 | 75.74 | 76.57 | 622,107 | +0.07(+0.09%) |
May 09, 2017 | 77.91 | 78.15 | 76.42 | 76.50 | 498,669 | -1.13(-1.46%) |
May 08, 2017 | 76.48 | 78.23 | 76.39 | 77.63 | 770,867 | +1.09(+1.42%) |
May 05, 2017 | 76.00 | 77.16 | 75.48 | 76.54 | 705,826 | +1.29(+1.71%) |
May 04, 2017 | 73.00 | 75.72 | 72.68 | 75.25 | 1,093,830 | +3.21(+4.46%) |
May 03, 2017 | 70.87 | 72.11 | 70.52 | 72.04 | 608,202 | +0.71(+1.00%) |
May 02, 2017 | 71.48 | 72.13 | 70.99 | 71.33 | 333,804 | -0.17(-0.24%) |
May 01, 2017 | 70.88 | 71.65 | 70.13 | 71.50 | 406,057 | +1.00(+1.42%) |
Apr 28, 2017 | 72.32 | 72.32 | 70.42 | 70.50 | 763,203 | -1.74(-2.41%) |
Apr 27, 2017 | 73.26 | 73.26 | 71.98 | 72.24 | 502,051 | -1.06(-1.45%) |
Apr 26, 2017 | 73.26 | 74.10 | 73.05 | 73.30 | 372,261 | +0.04(+0.05%) |
Apr 25, 2017 | 73.54 | 72.42 | 73.26 | 310,841 | +0.90(+1.24%) | |
Apr 24, 2017 | 72.06 | 72.39 | 71.44 | 72.36 | 390,641 | +1.49(+2.10%) |
Apr 21, 2017 | 71.74 | 71.74 | 70.67 | 70.87 | 491,227 | -1.14(-1.58%) |
Apr 20, 2017 | 71.65 | 72.22 | 70.94 | 72.01 | 451,810 | +0.88(+1.24%) |
Apr 19, 2017 | 71.13 | 71.51 | 70.76 | 71.13 | 304,799 | +0.26(+0.37%) |
Apr 18, 2017 | 70.55 | 71.06 | 70.37 | 70.87 | 420,877 | -0.03(-0.04%) |
Apr 17, 2017 | 70.67 | 71.00 | 70.23 | 70.90 | 471,429 | +0.62(+0.88%) |
Apr 13, 2017 | 69.85 | 70.47 | 69.67 | 70.28 | 819,732 | +0.31(+0.44%) |
Apr 12, 2017 | 71.04 | 71.22 | 69.81 | 69.97 | 518,210 | -1.14(-1.60%) |
Apr 11, 2017 | 70.73 | 71.28 | 69.93 | 71.11 | 428,403 | +0.47(+0.67%) |
Apr 10, 2017 | 70.92 | 71.61 | 70.53 | 70.64 | 285,730 | -0.12(-0.17%) |
Apr 07, 2017 | 70.77 | 71.20 | 70.00 | 70.76 | 352,150 | -0.34(-0.48%) |
Apr 06, 2017 | 71.14 | 71.38 | 70.72 | 71.10 | 400,740 | +0.15(+0.21%) |
Apr 05, 2017 | 72.61 | 72.70 | 70.73 | 70.95 | 544,539 | -1.22(-1.69%) |
Apr 04, 2017 | 72.25 | 72.98 | 71.90 | 72.17 | 447,572 | -0.08(-0.11%) |
Apr 03, 2017 | 73.58 | 73.69 | 71.51 | 72.25 | 406,796 | -1.16(-1.58%) |
Mar 31, 2017 | 73.73 | 74.25 | 73.35 | 73.41 | 474,116 | -0.47(-0.64%) |
Mar 30, 2017 | 72.90 | 74.11 | 72.90 | 73.88 | 379,134 | +0.94(+1.29%) |
Mar 29, 2017 | 72.79 | 73.36 | 72.74 | 72.94 | 254,193 | +0.09(+0.12%) |
Mar 28, 2017 | 72.50 | 73.22 | 72.25 | 72.85 | 597,780 | +0.10(+0.14%) |
Mar 27, 2017 | 71.95 | 73.08 | 71.80 | 72.75 | 334,255 | -0.27(-0.37%) |
Mar 24, 2017 | 73.18 | 74.17 | 72.71 | 73.02 | 393,611 | +0.29(+0.40%) |
Mar 23, 2017 | 72.16 | 73.16 | 71.94 | 72.73 | 830,924 | +0.46(+0.64%) |
Mar 22, 2017 | 72.29 | 72.89 | 71.69 | 72.27 | 565,241 | -0.22(-0.30%) |
Mar 21, 2017 | 75.04 | 75.04 | 72.45 | 72.49 | 769,194 | -1.93(-2.59%) |
Mar 20, 2017 | 75.50 | 75.50 | 74.24 | 74.42 | 460,408 | -0.93(-1.23%) |
Mar 17, 2017 | 75.10 | 75.43 | 74.83 | 75.35 | 826,144 | +0.26(+0.35%) |
Mar 16, 2017 | 74.90 | 75.54 | 74.90 | 75.09 | 651,816 | +0.44(+0.59%) |
Mar 15, 2017 | 73.77 | 74.87 | 73.77 | 74.65 | 776,765 | +1.41(+1.93%) |
Mar 14, 2017 | 72.98 | 73.51 | 72.60 | 73.24 | 502,645 | -0.20(-0.27%) |
Mar 13, 2017 | 73.51 | 74.10 | 73.23 | 73.44 | 608,158 | +0.05(+0.07%) |
Mar 10, 2017 | 73.47 | 74.23 | 73.08 | 73.39 | 488,633 | +0.33(+0.45%) |
Mar 09, 2017 | 73.05 | 73.70 | 72.86 | 73.06 | 435,491 | -0.11(-0.15%) |
Mar 08, 2017 | 73.54 | 73.73 | 73.13 | 73.17 | 561,040 | -0.03(-0.04%) |
Mar 07, 2017 | 73.40 | 73.55 | 72.80 | 73.20 | 807,316 | -0.57(-0.77%) |
Mar 06, 2017 | 73.37 | 74.11 | 73.26 | 73.77 | 480,088 | -0.34(-0.46%) |
Mar 03, 2017 | 74.13 | 74.71 | 73.76 | 74.11 | 872,843 | +0.11(+0.15%) |
Mar 02, 2017 | 75.14 | 75.32 | 73.88 | 74.00 | 860,807 | -1.37(-1.82%) |
Mar 01, 2017 | 73.63 | 75.88 | 73.29 | 75.37 | 1,131,361 | +3.17(+4.39%) |
Feb 28, 2017 | 72.84 | 72.90 | 71.50 | 72.20 | 840,848 | -1.17(-1.59%) |
Feb 27, 2017 | 73.40 | 74.13 | 73.11 | 73.37 | 564,592 | -0.12(-0.16%) |
Feb 24, 2017 | 72.59 | 73.49 | 72.36 | 73.49 | 527,201 | +0.09(+0.12%) |
Feb 23, 2017 | 74.20 | 74.60 | 73.15 | 73.40 | 465,884 | -0.52(-0.70%) |
Feb 22, 2017 | 73.76 | 74.09 | 73.11 | 73.92 | 505,834 | +0.06(+0.08%) |
Feb 21, 2017 | 73.61 | 73.94 | 73.33 | 73.86 | 654,772 | +0.36(+0.49%) |
Feb 17, 2017 | 73.50 | 73.50 | 73.50 | 0 | +0.44(+0.60%) | |
Feb 16, 2017 | 73.78 | 74.42 | 72.56 | 73.06 | 464,871 | -0.53(-0.72%) |
Feb 15, 2017 | 72.91 | 73.69 | 72.63 | 73.59 | 1,041,092 | +1.38(+1.91%) |
Feb 14, 2017 | 71.29 | 72.23 | 70.72 | 72.21 | 803,748 | +0.62(+0.87%) |
Feb 13, 2017 | 72.56 | 72.78 | 71.57 | 71.59 | 1,018,796 | -0.55(-0.76%) |
Feb 10, 2017 | 73.38 | 73.38 | 72.09 | 72.14 | 564,273 | -0.75(-1.03%) |
Feb 09, 2017 | 72.37 | 73.95 | 72.37 | 72.89 | 598,590 | +0.63(+0.87%) |
Feb 08, 2017 | 70.54 | 72.73 | 70.25 | 72.26 | 1,211,317 | +1.74(+2.47%) |
Feb 07, 2017 | 72.01 | 72.01 | 68.55 | 70.52 | 1,699,192 | -4.06(-5.44%) |
Feb 06, 2017 | 74.33 | 74.67 | 73.73 | 74.58 | 752,514 | +0.12(+0.16%) |
Feb 03, 2017 | 73.68 | 74.57 | 73.33 | 74.46 | 409,815 | +1.26(+1.72%) |
Feb 02, 2017 | 72.83 | 73.78 | 72.49 | 73.20 | 468,019 | +0.10(+0.14%) |
Feb 01, 2017 | 74.04 | 74.40 | 72.39 | 73.10 | 549,990 | -0.42(-0.57%) |
Jan 31, 2017 | 72.92 | 73.65 | 71.72 | 73.52 | 585,536 | +0.64(+0.88%) |
Jan 30, 2017 | 72.02 | 72.91 | 71.31 | 72.88 | 676,574 | +0.02(+0.03%) |
Jan 27, 2017 | 72.89 | 73.52 | 72.63 | 72.86 | 286,353 | -0.06(-0.08%) |
Jan 26, 2017 | 73.76 | 74.04 | 72.61 | 72.92 | 500,498 | -0.84(-1.14%) |
Jan 25, 2017 | 73.69 | 74.31 | 73.25 | 73.76 | 747,104 | +0.38(+0.52%) |
Jan 24, 2017 | 73.19 | 73.84 | 72.86 | 73.38 | 733,666 | +0.67(+0.92%) |
Jan 23, 2017 | 72.98 | 73.33 | 71.61 | 72.71 | 333,880 | -0.33(-0.45%) |
Jan 20, 2017 | 73.07 | 73.45 | 72.59 | 73.04 | 387,131 | +0.21(+0.29%) |
Jan 19, 2017 | 73.40 | 74.00 | 72.59 | 72.83 | 295,697 | -0.51(-0.70%) |
Jan 18, 2017 | 72.64 | 73.89 | 72.30 | 73.34 | 563,757 | +1.13(+1.56%) |
Jan 17, 2017 | 73.54 | 73.54 | 72.11 | 72.21 | 469,025 | -1.60(-2.17%) |
Jan 13, 2017 | 73.81 | 73.81 | 73.81 | 0 | +0.68(+0.93%) | |
Jan 12, 2017 | 73.60 | 73.60 | 72.13 | 73.13 | 506,622 | -0.47(-0.64%) |
Jan 11, 2017 | 73.32 | 74.21 | 73.08 | 73.60 | 729,198 | +0.50(+0.68%) |
Jan 10, 2017 | 72.71 | 73.61 | 72.54 | 73.10 | 569,410 | +0.80(+1.11%) |
Jan 09, 2017 | 72.76 | 73.32 | 72.06 | 72.30 | 525,317 | -0.74(-1.01%) |
Jan 06, 2017 | 72.88 | 73.42 | 71.99 | 73.04 | 442,614 | +0.32(+0.44%) |
Jan 05, 2017 | 72.92 | 73.25 | 72.06 | 72.72 | 706,119 | -0.27(-0.37%) |
Jan 04, 2017 | 71.58 | 73.59 | 71.58 | 72.99 | 731,059 | +1.54(+2.16%) |
Jan 03, 2017 | 71.84 | 72.04 | 70.76 | 71.45 | 499,221 | +0.15(+0.21%) |
Dec 30, 2016 | 71.30 | 71.30 | 71.30 | 0 | -0.86(-1.19%) | |
Dec 29, 2016 | 71.91 | 72.50 | 71.62 | 72.16 | 244,135 | +0.16(+0.22%) |
Dec 28, 2016 | 72.50 | 72.73 | 71.64 | 72.00 | 886,901 | -0.44(-0.61%) |
Dec 27, 2016 | 72.06 | 72.62 | 71.80 | 72.44 | 145,687 | +0.46(+0.64%) |
Dec 23, 2016 | 71.98 | 71.98 | 71.98 | 0 | +0.25(+0.35%) | |
Dec 22, 2016 | 72.44 | 72.44 | 71.28 | 71.73 | 238,477 | -0.60(-0.83%) |
Dec 21, 2016 | 72.20 | 72.80 | 71.84 | 72.33 | 400,906 | -0.03(-0.04%) |
Dec 20, 2016 | 72.00 | 72.81 | 71.62 | 72.36 | 396,538 | +0.36(+0.50%) |
Dec 19, 2016 | 71.76 | 72.20 | 71.36 | 72.00 | 512,042 | +0.22(+0.31%) |
Dec 16, 2016 | 72.18 | 72.58 | 71.57 | 71.78 | 1,282,547 | -0.43(-0.60%) |
Dec 15, 2016 | 72.25 | 73.15 | 71.61 | 72.21 | 796,591 | +0.29(+0.40%) |
Dec 14, 2016 | 71.88 | 72.47 | 71.04 | 71.92 | 786,041 | -0.21(-0.29%) |
Dec 13, 2016 | 72.50 | 73.09 | 71.55 | 72.13 | 577,399 | -0.30(-0.41%) |
Dec 12, 2016 | 71.98 | 72.47 | 71.14 | 72.43 | 775,186 | +0.55(+0.77%) |
Dec 09, 2016 | 71.83 | 72.15 | 71.23 | 71.88 | 619,324 | +0.11(+0.15%) |
Dec 08, 2016 | 70.82 | 72.04 | 70.47 | 71.77 | 414,229 | +1.24(+1.76%) |
Dec 07, 2016 | 69.36 | 70.78 | 69.36 | 70.53 | 651,550 | +1.15(+1.66%) |
Dec 06, 2016 | 69.04 | 69.86 | 68.89 | 69.38 | 623,476 | +0.59(+0.86%) |
Dec 05, 2016 | 68.73 | 69.18 | 68.64 | 68.79 | 483,314 | +0.67(+0.98%) |
Dec 02, 2016 | 68.20 | 68.55 | 67.78 | 68.12 | 505,197 | +0.08(+0.12%) |
Dec 01, 2016 | 68.54 | 69.02 | 67.73 | 68.04 | 453,795 | -0.23(-0.34%) |
Nov 30, 2016 | 68.69 | 68.89 | 68.15 | 68.27 | 525,395 | -0.13(-0.19%) |
Nov 29, 2016 | 68.10 | 68.94 | 67.91 | 68.40 | 384,573 | +0.17(+0.25%) |
Nov 28, 2016 | 68.00 | 68.75 | 67.39 | 68.23 | 370,064 | -0.10(-0.15%) |
Nov 25, 2016 | 67.81 | 68.58 | 67.62 | 68.33 | 179,094 | +0.54(+0.80%) |
Nov 23, 2016 | 67.79 | 67.79 | 67.79 | 0 | +0.31(+0.46%) | |
Nov 22, 2016 | 67.16 | 67.60 | 66.69 | 67.48 | 574,335 | +1.14(+1.72%) |
Nov 21, 2016 | 66.37 | 66.99 | 65.79 | 66.34 | 440,262 | +0.44(+0.67%) |
Nov 18, 2016 | 66.08 | 66.62 | 65.51 | 65.90 | 550,456 | -0.35(-0.53%) |
Nov 17, 2016 | 65.85 | 66.30 | 65.65 | 66.25 | 537,754 | +0.40(+0.61%) |
Nov 16, 2016 | 65.26 | 66.02 | 65.26 | 65.85 | 317,119 | +0.16(+0.24%) |
Nov 15, 2016 | 65.31 | 65.98 | 64.84 | 65.69 | 298,726 | +0.58(+0.89%) |
Nov 14, 2016 | 64.16 | 65.26 | 63.92 | 65.11 | 467,728 | +1.34(+2.10%) |
Nov 11, 2016 | 62.49 | 63.92 | 62.10 | 63.77 | 401,888 | +0.98(+1.56%) |
Nov 10, 2016 | 63.05 | 63.96 | 62.44 | 62.79 | 479,280 | +0.56(+0.90%) |
Nov 09, 2016 | 59.89 | 62.55 | 59.87 | 62.23 | 421,792 | +1.24(+2.03%) |
Nov 08, 2016 | 61.16 | 61.54 | 60.65 | 60.99 | 268,263 | -0.54(-0.88%) |
Nov 07, 2016 | 61.27 | 61.70 | 60.99 | 61.53 | 508,214 | +1.52(+2.53%) |
Nov 04, 2016 | 58.84 | 60.11 | 58.52 | 60.01 | 819,369 | +0.76(+1.28%) |
Nov 03, 2016 | 60.94 | 60.94 | 58.71 | 59.25 | 715,899 | -1.73(-2.84%) |
Nov 02, 2016 | 60.61 | 61.26 | 60.52 | 60.98 | 635,561 | +0.34(+0.56%) |
Nov 01, 2016 | 61.41 | 61.85 | 60.08 | 60.64 | 617,222 | -0.48(-0.79%) |
Oct 31, 2016 | 61.32 | 61.63 | 60.71 | 61.12 | 668,786 | +0.17(+0.28%) |
Oct 28, 2016 | 61.24 | 62.08 | 60.90 | 60.95 | 310,385 | -0.37(-0.60%) |
Oct 27, 2016 | 62.53 | 62.53 | 61.05 | 61.32 | 357,023 | -1.07(-1.72%) |
Oct 26, 2016 | 62.04 | 63.28 | 62.04 | 62.39 | 326,288 | -0.19(-0.30%) |
Oct 25, 2016 | 62.60 | 62.61 | 61.56 | 62.58 | 310,773 | -0.13(-0.21%) |
Oct 24, 2016 | 62.31 | 62.78 | 61.68 | 62.71 | 304,687 | +1.29(+2.10%) |
Oct 21, 2016 | 61.10 | 61.65 | 60.75 | 61.42 | 349,266 | -0.06(-0.10%) |
Oct 20, 2016 | 61.94 | 61.98 | 60.98 | 61.48 | 449,983 | -0.73(-1.17%) |
Oct 19, 2016 | 62.43 | 62.89 | 61.87 | 62.21 | 350,919 | +0.01(+0.02%) |
Oct 18, 2016 | 63.39 | 63.39 | 62.04 | 62.20 | 322,400 | +0.09(+0.14%) |
Oct 17, 2016 | 62.19 | 62.92 | 62.04 | 62.11 | 347,615 | -0.03(-0.05%) |
Oct 14, 2016 | 62.93 | 63.31 | 62.12 | 62.14 | 314,672 | -0.27(-0.43%) |
Oct 13, 2016 | 61.94 | 62.61 | 61.51 | 62.41 | 351,010 | -0.43(-0.68%) |
Oct 12, 2016 | 62.80 | 62.95 | 62.36 | 62.84 | 370,127 | +0.10(+0.16%) |
Oct 11, 2016 | 63.61 | 63.66 | 62.30 | 62.74 | 309,732 | -0.93(-1.46%) |
Oct 10, 2016 | 64.75 | 65.48 | 63.59 | 63.67 | 287,609 | -0.41(-0.64%) |
Oct 07, 2016 | 64.67 | 64.97 | 63.43 | 64.08 | 328,689 | -0.54(-0.84%) |
Oct 06, 2016 | 64.17 | 64.66 | 63.53 | 64.62 | 301,519 | +0.21(+0.33%) |
Oct 05, 2016 | 63.83 | 64.81 | 63.83 | 64.41 | 292,063 | +1.10(+1.74%) |
Oct 04, 2016 | 63.19 | 64.38 | 62.94 | 63.31 | 462,816 | +0.21(+0.33%) |