Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 71.73 | 73.10 | 70.63 | 71.25 | 3,698,202 | -0.50(-0.70%) |
Oct 30, 2017 | 71.83 | 72.43 | 71.53 | 71.75 | 3,042,578 | -0.46(-0.64%) |
Oct 27, 2017 | 72.38 | 73.31 | 71.56 | 72.21 | 3,078,708 | -0.21(-0.29%) |
Oct 26, 2017 | 74.81 | 74.95 | 72.24 | 72.42 | 4,167,789 | -2.18(-2.92%) |
Oct 25, 2017 | 74.70 | 74.71 | 73.42 | 74.59 | 3,102,642 | -0.35(-0.47%) |
Oct 24, 2017 | 75.84 | 76.24 | 74.52 | 74.94 | 2,604,542 | -1.11(-1.46%) |
Oct 23, 2017 | 76.60 | 77.01 | 76.00 | 76.05 | 2,417,807 | -0.28(-0.37%) |
Oct 20, 2017 | 75.49 | 76.42 | 75.30 | 76.34 | 4,027,420 | +1.19(+1.58%) |
Oct 19, 2017 | 73.75 | 75.30 | 72.53 | 75.15 | 6,977,913 | +2.20(+3.02%) |
Oct 18, 2017 | 72.56 | 73.57 | 72.49 | 72.95 | 4,801,095 | +0.59(+0.82%) |
Oct 17, 2017 | 71.22 | 73.79 | 70.92 | 72.35 | 4,004,151 | +1.54(+2.17%) |
Oct 16, 2017 | 69.97 | 71.08 | 69.93 | 70.82 | 3,640,288 | +0.57(+0.82%) |
Oct 13, 2017 | 67.34 | 70.37 | 67.04 | 70.24 | 5,232,328 | +0.34(+0.49%) |
Oct 12, 2017 | 70.95 | 71.09 | 69.36 | 69.90 | 4,579,181 | -1.23(-1.73%) |
Oct 11, 2017 | 71.03 | 71.44 | 70.68 | 71.14 | 1,977,791 | +0.08(+0.11%) |
Oct 10, 2017 | 71.90 | 70.54 | 71.06 | 2,991,669 | +0.13(+0.19%) | |
Oct 09, 2017 | 71.96 | 72.08 | 70.15 | 70.93 | 2,606,980 | -1.25(-1.74%) |
Oct 06, 2017 | 72.85 | 73.19 | 71.99 | 72.18 | 2,122,364 | -0.58(-0.80%) |
Oct 05, 2017 | 73.11 | 74.09 | 72.64 | 72.77 | 3,398,012 | -0.40(-0.55%) |
Oct 04, 2017 | 74.65 | 74.99 | 72.83 | 73.17 | 2,337,165 | -1.69(-2.25%) |
Oct 03, 2017 | 75.08 | 75.52 | 74.53 | 74.86 | 1,801,433 | -0.41(-0.55%) |
Oct 02, 2017 | 75.15 | 75.72 | 74.45 | 75.27 | 1,654,067 | +0.31(+0.41%) |
Sep 29, 2017 | 74.51 | 75.07 | 74.38 | 74.96 | 1,545,679 | +0.46(+0.62%) |
Sep 28, 2017 | 73.30 | 74.95 | 73.23 | 74.50 | 2,047,100 | +0.88(+1.19%) |
Sep 27, 2017 | 73.32 | 73.79 | 72.57 | 73.62 | 2,070,197 | +0.49(+0.67%) |
Sep 26, 2017 | 72.30 | 73.31 | 72.29 | 73.13 | 2,093,728 | +1.32(+1.84%) |
Sep 25, 2017 | 73.35 | 73.91 | 71.36 | 71.82 | 2,898,985 | -1.86(-2.52%) |
Sep 22, 2017 | 72.94 | 74.35 | 72.94 | 73.67 | 3,214,063 | +0.54(+0.73%) |
Sep 21, 2017 | 73.27 | 73.36 | 72.81 | 73.13 | 1,450,326 | -0.09(-0.13%) |
Sep 20, 2017 | 71.93 | 73.37 | 71.80 | 73.23 | 2,824,089 | +1.37(+1.90%) |
Sep 19, 2017 | 73.02 | 73.23 | 71.17 | 71.86 | 4,801,593 | -1.30(-1.78%) |
Sep 18, 2017 | 74.67 | 74.74 | 72.53 | 73.16 | 2,983,649 | -1.47(-1.97%) |
Sep 15, 2017 | 75.23 | 75.71 | 74.15 | 74.63 | 2,603,035 | -0.59(-0.79%) |
Sep 14, 2017 | 74.48 | 75.29 | 73.91 | 75.23 | 1,953,753 | +0.88(+1.18%) |
Sep 13, 2017 | 74.04 | 74.42 | 73.89 | 74.35 | 1,771,582 | +0.17(+0.23%) |
Sep 12, 2017 | 73.75 | 74.36 | 73.38 | 74.18 | 1,446,789 | +0.39(+0.52%) |
Sep 11, 2017 | 73.28 | 74.21 | 72.53 | 73.79 | 1,992,720 | +1.22(+1.69%) |
Sep 08, 2017 | 71.75 | 72.62 | 71.34 | 72.57 | 2,040,905 | +0.64(+0.89%) |
Sep 07, 2017 | 72.77 | 73.21 | 71.68 | 71.93 | 2,961,213 | -0.86(-1.18%) |
Sep 06, 2017 | 73.88 | 73.88 | 71.71 | 72.79 | 2,956,739 | -0.97(-1.32%) |
Sep 05, 2017 | 74.01 | 74.42 | 73.52 | 73.76 | 2,284,902 | -0.34(-0.46%) |
Sep 01, 2017 | 74.27 | 74.60 | 73.81 | 74.09 | 1,966,500 | +0.01(+0.01%) |
Aug 31, 2017 | 73.10 | 74.29 | 73.06 | 74.09 | 2,258,358 | +1.20(+1.64%) |
Aug 30, 2017 | 72.96 | 73.18 | 72.38 | 72.89 | 1,517,436 | -0.19(-0.26%) |
Aug 29, 2017 | 73.77 | 74.19 | 72.50 | 73.08 | 2,982,168 | -1.48(-1.98%) |
Aug 28, 2017 | 74.81 | 75.14 | 74.31 | 74.56 | 1,454,715 | -0.33(-0.44%) |
Aug 25, 2017 | 74.75 | 75.46 | 74.30 | 74.89 | 1,322,641 | +0.24(+0.32%) |
Aug 24, 2017 | 74.51 | 75.04 | 74.30 | 74.65 | 1,499,817 | +0.34(+0.46%) |
Aug 23, 2017 | 74.05 | 74.48 | 73.61 | 74.31 | 1,899,982 | +0.10(+0.14%) |
Aug 22, 2017 | 73.80 | 74.34 | 73.68 | 74.21 | 1,413,306 | +0.50(+0.68%) |
Aug 21, 2017 | 73.00 | 73.88 | 72.93 | 73.71 | 1,808,266 | +0.69(+0.94%) |
Aug 18, 2017 | 73.12 | 73.56 | 72.99 | 73.02 | 1,444,886 | -0.24(-0.33%) |
Aug 17, 2017 | 74.23 | 74.82 | 73.16 | 73.27 | 1,564,764 | -1.13(-1.52%) |
Aug 16, 2017 | 74.69 | 75.00 | 74.24 | 74.40 | 1,354,412 | -0.24(-0.33%) |
Aug 15, 2017 | 75.17 | 75.50 | 74.27 | 74.64 | 1,697,940 | -0.25(-0.34%) |
Aug 14, 2017 | 74.99 | 75.12 | 74.36 | 74.90 | 2,161,684 | +0.14(+0.19%) |
Aug 11, 2017 | 73.12 | 75.06 | 73.12 | 74.75 | 2,646,142 | +1.47(+2.00%) |
Aug 10, 2017 | 73.27 | 73.56 | 73.04 | 73.28 | 2,675,403 | -0.10(-0.14%) |
Aug 09, 2017 | 73.68 | 73.71 | 73.11 | 73.39 | 1,875,880 | -0.20(-0.27%) |
Aug 08, 2017 | 73.46 | 74.21 | 72.73 | 73.59 | 3,223,880 | -0.34(-0.46%) |
Aug 07, 2017 | 74.19 | 74.50 | 73.85 | 73.93 | 1,788,709 | -0.36(-0.48%) |
Aug 04, 2017 | 74.68 | 74.82 | 74.09 | 74.28 | 1,227,981 | -0.08(-0.11%) |
Aug 03, 2017 | 73.90 | 74.74 | 73.76 | 74.37 | 1,647,921 | -0.02(-0.03%) |
Aug 02, 2017 | 74.78 | 75.04 | 74.14 | 74.39 | 2,882,558 | -0.28(-0.38%) |
Aug 01, 2017 | 75.78 | 76.20 | 74.58 | 74.67 | 3,375,206 | -1.00(-1.32%) |
Jul 31, 2017 | 75.66 | 75.89 | 74.90 | 75.67 | 2,140,672 | -0.09(-0.12%) |
Jul 28, 2017 | 75.45 | 76.87 | 75.42 | 75.76 | 2,613,845 | +0.45(+0.60%) |
Jul 27, 2017 | 76.31 | 76.51 | 74.99 | 75.31 | 2,990,546 | -1.57(-2.05%) |
Jul 26, 2017 | 76.29 | 77.67 | 75.53 | 76.88 | 4,582,488 | -0.52(-0.67%) |
Jul 25, 2017 | 77.80 | 79.76 | 77.03 | 77.40 | 5,258,120 | -3.68(-4.54%) |
Jul 24, 2017 | 80.75 | 81.58 | 80.53 | 81.08 | 2,689,751 | +0.34(+0.42%) |
Jul 21, 2017 | 81.13 | 81.47 | 80.26 | 80.74 | 2,283,059 | -0.03(-0.04%) |
Jul 20, 2017 | 80.26 | 81.71 | 80.08 | 80.77 | 2,393,966 | +0.50(+0.62%) |
Jul 19, 2017 | 80.96 | 81.62 | 80.10 | 80.27 | 2,451,434 | -0.60(-0.75%) |
Jul 18, 2017 | 81.87 | 82.10 | 80.25 | 80.88 | 2,217,689 | -0.59(-0.73%) |
Jul 17, 2017 | 81.41 | 82.00 | 81.16 | 81.47 | 1,014,440 | -0.13(-0.16%) |
Jul 14, 2017 | 81.39 | 81.83 | 80.96 | 81.60 | 1,123,134 | +0.07(+0.08%) |
Jul 13, 2017 | 81.37 | 81.74 | 81.02 | 81.54 | 1,272,903 | +0.11(+0.14%) |
Jul 12, 2017 | 81.86 | 82.21 | 81.25 | 81.42 | 1,079,078 | +0.05(+0.06%) |
Jul 11, 2017 | 80.95 | 82.05 | 80.72 | 81.38 | 1,859,341 | +0.49(+0.61%) |
Jul 10, 2017 | 80.95 | 81.45 | 80.30 | 80.89 | 1,330,500 | -0.24(-0.30%) |
Jul 07, 2017 | 80.01 | 81.46 | 79.77 | 81.13 | 1,712,785 | +1.23(+1.54%) |
Jul 06, 2017 | 81.76 | 81.92 | 79.67 | 79.90 | 2,463,147 | -2.27(-2.76%) |
Jul 05, 2017 | 82.22 | 82.83 | 82.03 | 82.17 | 1,629,625 | +0.05(+0.06%) |
Jul 03, 2017 | 82.39 | 82.72 | 81.92 | 82.12 | 738,686 | -0.01(-0.01%) |
Jun 30, 2017 | 82.16 | 82.68 | 82.03 | 82.13 | 1,834,605 | +0.37(+0.45%) |
Jun 29, 2017 | 82.18 | 82.68 | 81.07 | 81.76 | 1,718,197 | -0.16(-0.20%) |
Jun 28, 2017 | 81.81 | 82.43 | 81.43 | 81.92 | 1,609,815 | +0.91(+1.13%) |
Jun 27, 2017 | 81.40 | 81.98 | 80.89 | 81.01 | 1,772,647 | -0.57(-0.70%) |
Jun 26, 2017 | 81.22 | 82.29 | 81.14 | 81.58 | 1,508,047 | +0.36(+0.44%) |
Jun 23, 2017 | 81.35 | 81.54 | 80.54 | 81.22 | 5,187,565 | +0.09(+0.12%) |
Jun 22, 2017 | 79.10 | 82.77 | 79.01 | 81.13 | 3,450,156 | +1.97(+2.49%) |
Jun 21, 2017 | 78.95 | 79.92 | 78.66 | 79.16 | 1,831,997 | +0.29(+0.37%) |
Jun 20, 2017 | 79.27 | 79.59 | 78.15 | 78.87 | 1,785,108 | -0.82(-1.03%) |
Jun 19, 2017 | 78.76 | 79.76 | 78.36 | 79.69 | 1,145,747 | +1.13(+1.44%) |
Jun 16, 2017 | 79.24 | 79.30 | 78.23 | 78.56 | 2,033,719 | -0.57(-0.73%) |
Jun 15, 2017 | 79.92 | 80.26 | 79.06 | 79.13 | 1,642,957 | -1.25(-1.56%) |
Jun 14, 2017 | 80.19 | 80.71 | 79.79 | 80.39 | 1,817,130 | +0.47(+0.59%) |
Jun 13, 2017 | 80.04 | 80.30 | 79.76 | 79.92 | 1,367,757 | -0.01(-0.01%) |
Jun 12, 2017 | 78.59 | 80.49 | 78.59 | 79.92 | 2,372,721 | +1.21(+1.54%) |
Jun 09, 2017 | 77.98 | 78.76 | 77.52 | 78.71 | 2,080,781 | +0.73(+0.93%) |
Jun 08, 2017 | 77.99 | 78.60 | 77.38 | 77.98 | 2,176,627 | +0.11(+0.15%) |
Jun 07, 2017 | 78.60 | 78.99 | 77.27 | 77.87 | 1,602,497 | +0.19(+0.24%) |
Jun 06, 2017 | 77.61 | 77.84 | 76.90 | 77.68 | 1,492,660 | +0.08(+0.10%) |
Jun 05, 2017 | 78.20 | 78.44 | 77.28 | 77.61 | 1,463,706 | -0.88(-1.12%) |
Jun 02, 2017 | 78.78 | 79.23 | 78.16 | 78.48 | 1,291,674 | -0.40(-0.50%) |
Jun 01, 2017 | 77.26 | 79.14 | 77.26 | 78.88 | 1,905,728 | +1.73(+2.25%) |
May 31, 2017 | 77.17 | 77.78 | 76.98 | 77.15 | 2,944,330 | -0.08(-0.10%) |
May 30, 2017 | 77.53 | 78.41 | 77.21 | 77.22 | 1,311,540 | -0.67(-0.86%) |
May 26, 2017 | 78.08 | 78.44 | 77.19 | 77.89 | 1,210,200 | -0.39(-0.49%) |
May 25, 2017 | 77.71 | 78.63 | 77.30 | 78.28 | 740,794 | +0.64(+0.83%) |
May 24, 2017 | 77.10 | 77.95 | 76.56 | 77.64 | 1,290,263 | +0.47(+0.61%) |
May 23, 2017 | 77.54 | 77.83 | 77.11 | 77.17 | 1,436,535 | -0.37(-0.47%) |
May 22, 2017 | 77.10 | 77.90 | 77.07 | 77.53 | 1,055,260 | +0.16(+0.21%) |
May 19, 2017 | 76.81 | 78.22 | 76.70 | 77.37 | 2,086,977 | +0.84(+1.10%) |
May 18, 2017 | 76.95 | 77.24 | 76.38 | 76.53 | 1,768,409 | -0.29(-0.38%) |
May 17, 2017 | 78.20 | 78.31 | 76.69 | 76.83 | 3,526,913 | -1.81(-2.30%) |
May 16, 2017 | 79.33 | 79.33 | 78.36 | 78.63 | 1,501,246 | -0.31(-0.39%) |
May 15, 2017 | 79.60 | 79.79 | 78.90 | 78.95 | 1,661,438 | -0.74(-0.93%) |
May 12, 2017 | 80.25 | 80.26 | 79.15 | 79.69 | 1,300,929 | -0.64(-0.80%) |
May 11, 2017 | 80.08 | 80.42 | 79.53 | 80.33 | 1,268,740 | -0.25(-0.32%) |
May 10, 2017 | 79.34 | 80.90 | 79.06 | 80.58 | 2,055,092 | +1.35(+1.70%) |
May 09, 2017 | 79.12 | 79.38 | 78.90 | 79.24 | 1,705,572 | +0.25(+0.32%) |
May 08, 2017 | 78.87 | 79.11 | 78.62 | 78.98 | 2,187,152 | +0.34(+0.43%) |
May 05, 2017 | 78.74 | 79.31 | 78.30 | 78.64 | 1,433,638 | +0.02(+0.02%) |
May 04, 2017 | 77.78 | 78.99 | 76.69 | 78.63 | 3,182,092 | +0.59(+0.76%) |
May 03, 2017 | 79.59 | 80.09 | 77.65 | 78.03 | 3,511,105 | -1.78(-2.23%) |
May 02, 2017 | 79.36 | 80.93 | 79.17 | 79.81 | 3,204,675 | +0.83(+1.05%) |
May 01, 2017 | 79.31 | 79.77 | 78.96 | 78.98 | 1,890,566 | -0.33(-0.42%) |
Apr 28, 2017 | 78.74 | 79.44 | 78.74 | 79.31 | 1,555,253 | +0.73(+0.92%) |
Apr 27, 2017 | 78.67 | 79.14 | 78.06 | 78.59 | 1,657,625 | -0.09(-0.12%) |
Apr 26, 2017 | 79.97 | 80.13 | 78.11 | 78.68 | 2,797,112 | -1.01(-1.26%) |
Apr 25, 2017 | 79.48 | 80.08 | 79.32 | 79.69 | 1,541,016 | +0.33(+0.42%) |
Apr 24, 2017 | 79.67 | 80.22 | 79.33 | 79.36 | 2,238,204 | +0.67(+0.85%) |
Apr 21, 2017 | 79.17 | 79.32 | 78.47 | 78.69 | 1,873,382 | -0.54(-0.68%) |
Apr 20, 2017 | 79.36 | 79.89 | 77.91 | 79.23 | 4,564,424 | -0.46(-0.58%) |
Apr 19, 2017 | 80.34 | 80.81 | 79.51 | 79.69 | 2,394,260 | -0.57(-0.70%) |
Apr 18, 2017 | 80.61 | 80.86 | 79.88 | 80.25 | 2,437,165 | -0.41(-0.51%) |
Apr 17, 2017 | 80.06 | 80.90 | 79.26 | 80.67 | 4,613,590 | -1.95(-2.36%) |
Apr 13, 2017 | 83.40 | 83.40 | 82.46 | 82.62 | 1,110,085 | -0.45(-0.54%) |
Apr 12, 2017 | 82.43 | 83.16 | 81.95 | 83.07 | 1,565,685 | +0.19(+0.23%) |
Apr 11, 2017 | 82.93 | 83.00 | 82.31 | 82.88 | 1,170,523 | -0.24(-0.28%) |
Apr 10, 2017 | 82.81 | 83.37 | 82.49 | 83.12 | 1,460,360 | +0.33(+0.40%) |
Apr 07, 2017 | 83.48 | 83.48 | 82.49 | 82.79 | 1,259,625 | -0.77(-0.92%) |
Apr 06, 2017 | 83.33 | 83.57 | 82.64 | 83.56 | 2,901,565 | +0.24(+0.28%) |
Apr 05, 2017 | 83.09 | 84.58 | 82.88 | 83.33 | 2,224,098 | +0.75(+0.91%) |
Apr 04, 2017 | 83.75 | 83.77 | 81.25 | 82.57 | 3,532,048 | -1.56(-1.86%) |
Apr 03, 2017 | 83.80 | 84.21 | 83.39 | 84.14 | 1,951,618 | +0.32(+0.38%) |
Mar 31, 2017 | 83.91 | 84.10 | 83.39 | 83.81 | 1,815,094 | -0.24(-0.29%) |
Mar 30, 2017 | 83.77 | 84.27 | 83.56 | 84.06 | 2,042,330 | +0.06(+0.07%) |
Mar 29, 2017 | 84.18 | 85.16 | 83.50 | 84.00 | 3,773,426 | -0.41(-0.49%) |
Mar 28, 2017 | 84.76 | 84.93 | 82.92 | 84.42 | 5,237,842 | -0.81(-0.95%) |
Mar 27, 2017 | 82.85 | 85.74 | 82.66 | 85.23 | 9,114,468 | +4.19(+5.17%) |
Mar 24, 2017 | 78.78 | 81.45 | 78.56 | 81.04 | 6,216,763 | +2.70(+3.45%) |
Mar 23, 2017 | 77.72 | 79.31 | 77.60 | 78.33 | 3,355,152 | +0.59(+0.76%) |
Mar 22, 2017 | 77.70 | 77.92 | 76.63 | 77.74 | 2,687,402 | -0.08(-0.10%) |
Mar 21, 2017 | 79.05 | 79.58 | 76.77 | 77.82 | 2,823,812 | -1.22(-1.55%) |
Mar 20, 2017 | 79.64 | 79.84 | 78.68 | 79.04 | 1,990,830 | -0.63(-0.79%) |
Mar 17, 2017 | 79.54 | 79.80 | 78.96 | 79.67 | 2,685,058 | +0.32(+0.40%) |
Mar 16, 2017 | 80.46 | 80.74 | 79.02 | 79.35 | 4,262,080 | -1.22(-1.52%) |
Mar 15, 2017 | 79.11 | 80.80 | 78.93 | 80.57 | 2,543,470 | +1.76(+2.23%) |
Mar 14, 2017 | 79.38 | 79.49 | 78.22 | 78.81 | 2,828,318 | -1.23(-1.54%) |
Mar 13, 2017 | 80.98 | 80.98 | 79.27 | 80.05 | 2,660,621 | -0.72(-0.89%) |
Mar 10, 2017 | 82.28 | 82.36 | 80.58 | 80.76 | 2,782,092 | -1.07(-1.31%) |
Mar 09, 2017 | 81.51 | 82.53 | 81.23 | 81.84 | 2,025,370 | +0.39(+0.47%) |
Mar 08, 2017 | 81.47 | 82.74 | 81.23 | 81.45 | 2,935,484 | -0.14(-0.17%) |
Mar 07, 2017 | 82.32 | 82.57 | 81.40 | 81.59 | 2,113,648 | -1.08(-1.31%) |
Mar 06, 2017 | 83.15 | 83.27 | 82.58 | 82.68 | 1,434,300 | -0.71(-0.85%) |
Mar 03, 2017 | 82.29 | 83.47 | 82.16 | 83.38 | 1,423,178 | +1.12(+1.36%) |
Mar 02, 2017 | 82.62 | 83.03 | 82.21 | 82.26 | 1,370,416 | -0.66(-0.80%) |
Mar 01, 2017 | 82.84 | 83.34 | 82.35 | 82.92 | 1,748,112 | +0.75(+0.92%) |
Feb 28, 2017 | 81.83 | 82.52 | 81.73 | 82.17 | 2,305,451 | -0.51(-0.62%) |
Feb 27, 2017 | 81.89 | 82.85 | 81.89 | 82.68 | 2,766,897 | +0.67(+0.82%) |
Feb 24, 2017 | 80.98 | 82.35 | 80.70 | 82.01 | 1,971,638 | +0.58(+0.72%) |
Feb 23, 2017 | 81.00 | 81.57 | 80.40 | 81.42 | 2,344,108 | +0.51(+0.63%) |
Feb 22, 2017 | 80.39 | 81.11 | 79.94 | 80.91 | 1,806,755 | +0.16(+0.20%) |
Feb 21, 2017 | 80.02 | 81.37 | 79.80 | 80.75 | 2,304,593 | +1.05(+1.31%) |
Feb 17, 2017 | 79.71 | 79.71 | 79.71 | 0 | +0.46(+0.58%) | |
Feb 16, 2017 | 79.51 | 79.94 | 78.82 | 79.25 | 1,613,292 | -0.14(-0.18%) |
Feb 15, 2017 | 78.88 | 79.70 | 78.52 | 79.39 | 3,044,786 | +0.55(+0.69%) |
Feb 14, 2017 | 78.73 | 79.41 | 78.64 | 78.84 | 2,053,867 | -0.04(-0.05%) |
Feb 13, 2017 | 78.81 | 79.32 | 78.72 | 78.88 | 1,405,032 | +0.11(+0.14%) |
Feb 10, 2017 | 78.79 | 79.19 | 78.27 | 78.77 | 1,430,203 | -0.01(-0.01%) |
Feb 09, 2017 | 77.83 | 79.09 | 77.83 | 78.78 | 1,366,275 | +0.60(+0.77%) |
Feb 08, 2017 | 77.52 | 78.53 | 77.28 | 78.17 | 2,036,826 | +0.39(+0.50%) |
Feb 07, 2017 | 77.94 | 78.39 | 77.43 | 77.79 | 1,545,273 | -0.08(-0.10%) |
Feb 06, 2017 | 78.94 | 79.36 | 77.79 | 77.86 | 2,993,852 | -1.06(-1.35%) |
Feb 03, 2017 | 77.98 | 79.22 | 77.77 | 78.93 | 3,023,091 | +1.42(+1.83%) |
Feb 02, 2017 | 76.97 | 78.04 | 76.69 | 77.50 | 2,459,169 | +0.31(+0.40%) |
Feb 01, 2017 | 76.14 | 77.81 | 76.04 | 77.19 | 3,282,104 | +1.58(+2.09%) |
Jan 31, 2017 | 75.06 | 75.81 | 73.93 | 75.61 | 3,267,338 | +0.93(+1.25%) |
Jan 30, 2017 | 74.87 | 74.87 | 73.84 | 74.68 | 2,029,940 | -0.22(-0.29%) |
Jan 27, 2017 | 75.89 | 75.91 | 74.75 | 74.90 | 1,573,392 | -0.72(-0.95%) |
Jan 26, 2017 | 75.83 | 76.61 | 75.48 | 75.61 | 1,969,537 | -0.27(-0.36%) |
Jan 25, 2017 | 75.74 | 76.42 | 75.44 | 75.88 | 3,179,167 | +0.23(+0.30%) |
Jan 24, 2017 | 74.97 | 75.68 | 74.42 | 75.66 | 2,134,791 | +0.46(+0.61%) |
Jan 23, 2017 | 74.46 | 75.66 | 73.53 | 75.20 | 4,348,565 | +0.12(+0.16%) |
Jan 20, 2017 | 73.98 | 75.21 | 73.96 | 75.07 | 1,998,788 | +1.03(+1.39%) |
Jan 19, 2017 | 74.84 | 75.17 | 74.00 | 74.05 | 2,718,284 | -1.05(-1.39%) |
Jan 18, 2017 | 76.52 | 76.60 | 75.01 | 75.09 | 3,021,035 | -1.13(-1.48%) |
Jan 17, 2017 | 76.27 | 77.42 | 74.23 | 76.22 | 3,870,077 | +1.44(+1.93%) |
Jan 13, 2017 | 74.78 | 74.78 | 74.78 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 74.54 | 74.78 | 73.97 | 74.52 | 1,574,654 | -0.18(-0.24%) |
Jan 11, 2017 | 74.07 | 75.00 | 73.71 | 74.70 | 1,951,000 | +0.98(+1.33%) |
Jan 10, 2017 | 74.25 | 74.62 | 73.28 | 73.72 | 2,462,843 | -0.61(-0.82%) |
Jan 09, 2017 | 71.62 | 76.35 | 71.62 | 74.33 | 4,901,461 | +2.17(+3.00%) |
Jan 06, 2017 | 72.20 | 72.81 | 72.12 | 72.16 | 1,987,901 | -0.18(-0.25%) |
Jan 05, 2017 | 72.26 | 72.93 | 72.20 | 72.34 | 2,982,234 | -0.30(-0.41%) |
Jan 04, 2017 | 70.76 | 72.82 | 70.23 | 72.64 | 3,431,830 | +2.51(+3.59%) |
Jan 03, 2017 | 70.04 | 70.45 | 69.24 | 70.13 | 2,193,337 | +0.41(+0.59%) |
Dec 30, 2016 | 69.72 | 69.72 | 69.72 | 0 | +0.12(+0.18%) | |
Dec 29, 2016 | 68.99 | 69.89 | 68.99 | 69.59 | 1,100,369 | +0.31(+0.45%) |
Dec 28, 2016 | 70.08 | 70.28 | 68.95 | 69.28 | 1,372,737 | -0.76(-1.09%) |
Dec 27, 2016 | 70.17 | 70.77 | 69.82 | 70.05 | 1,124,293 | -0.08(-0.12%) |
Dec 23, 2016 | 70.13 | 70.13 | 70.13 | 0 | +0.47(+0.68%) | |
Dec 22, 2016 | 69.32 | 70.20 | 69.23 | 69.66 | 1,653,116 | +0.41(+0.60%) |
Dec 21, 2016 | 69.08 | 69.63 | 68.91 | 69.24 | 1,144,559 | +0.16(+0.23%) |
Dec 20, 2016 | 69.41 | 69.50 | 69.02 | 69.08 | 1,904,320 | -0.14(-0.20%) |
Dec 19, 2016 | 69.47 | 69.86 | 68.89 | 69.23 | 2,076,259 | -0.62(-0.89%) |
Dec 16, 2016 | 70.54 | 70.59 | 69.17 | 69.85 | 6,628,796 | -0.28(-0.40%) |
Dec 15, 2016 | 68.74 | 70.60 | 68.66 | 70.13 | 2,660,229 | +1.31(+1.90%) |
Dec 14, 2016 | 69.52 | 69.60 | 68.40 | 68.82 | 2,721,637 | -0.83(-1.19%) |
Dec 13, 2016 | 69.61 | 70.36 | 69.30 | 69.65 | 2,249,601 | -0.02(-0.03%) |
Dec 12, 2016 | 69.30 | 71.18 | 68.90 | 69.67 | 3,795,961 | +0.68(+0.98%) |
Dec 09, 2016 | 68.42 | 69.72 | 68.19 | 68.99 | 2,552,327 | +0.67(+0.98%) |
Dec 08, 2016 | 67.92 | 68.65 | 66.54 | 68.32 | 3,284,666 | +0.55(+0.81%) |
Dec 07, 2016 | 66.92 | 68.75 | 66.61 | 67.78 | 3,308,152 | +0.72(+1.07%) |
Dec 06, 2016 | 66.47 | 67.26 | 66.30 | 67.06 | 3,029,418 | +0.58(+0.88%) |
Dec 05, 2016 | 66.48 | 66.79 | 65.93 | 66.48 | 2,666,994 | +0.25(+0.38%) |
Dec 02, 2016 | 67.29 | 67.98 | 66.17 | 66.22 | 1,917,779 | -0.84(-1.25%) |
Dec 01, 2016 | 66.81 | 68.24 | 66.64 | 67.06 | 2,190,859 | +0.29(+0.44%) |
Nov 30, 2016 | 67.55 | 67.62 | 66.24 | 66.77 | 2,513,614 | -0.59(-0.88%) |
Nov 29, 2016 | 65.83 | 67.45 | 65.54 | 67.36 | 2,229,101 | +1.02(+1.53%) |
Nov 28, 2016 | 67.09 | 67.22 | 66.16 | 66.34 | 2,267,515 | -0.89(-1.33%) |
Nov 25, 2016 | 67.10 | 67.26 | 66.48 | 67.24 | 836,252 | +0.37(+0.55%) |
Nov 23, 2016 | 66.87 | 66.87 | 66.87 | 0 | +0.86(+1.30%) | |
Nov 22, 2016 | 68.75 | 69.08 | 65.87 | 66.01 | 5,239,427 | -2.68(-3.91%) |
Nov 21, 2016 | 68.34 | 69.33 | 67.94 | 68.70 | 3,369,217 | +0.52(+0.76%) |
Nov 18, 2016 | 70.34 | 70.61 | 68.11 | 68.18 | 4,580,681 | -2.14(-3.04%) |
Nov 17, 2016 | 69.17 | 70.62 | 69.05 | 70.32 | 3,698,531 | +1.05(+1.52%) |
Nov 16, 2016 | 69.81 | 69.93 | 68.70 | 69.26 | 2,891,362 | -0.43(-0.62%) |
Nov 15, 2016 | 68.86 | 69.70 | 67.83 | 69.70 | 4,664,486 | +1.94(+2.86%) |
Nov 14, 2016 | 65.53 | 68.46 | 65.53 | 67.76 | 6,351,050 | +2.22(+3.39%) |
Nov 11, 2016 | 67.13 | 67.37 | 64.06 | 65.53 | 9,440,629 | -2.34(-3.44%) |
Nov 10, 2016 | 68.28 | 69.64 | 66.30 | 67.87 | 9,888,120 | -0.09(-0.14%) |
Nov 09, 2016 | 64.70 | 68.13 | 63.10 | 67.96 | 24,445,316 | -8.21(-10.78%) |
Nov 08, 2016 | 74.49 | 76.54 | 73.99 | 76.18 | 3,761,482 | +1.19(+1.58%) |
Nov 07, 2016 | 73.11 | 75.17 | 72.72 | 74.99 | 5,346,932 | +4.04(+5.69%) |
Nov 04, 2016 | 69.64 | 71.18 | 69.30 | 70.95 | 4,035,884 | +1.81(+2.62%) |
Nov 03, 2016 | 71.07 | 71.85 | 69.05 | 69.14 | 3,395,376 | -1.59(-2.25%) |
Nov 02, 2016 | 71.05 | 71.45 | 70.62 | 70.73 | 3,339,177 | -0.28(-0.40%) |