Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 78.98 | 79.23 | 76.98 | 77.43 | 557,897 | -1.03(-1.32%) |
Jan 30, 2018 | 80.10 | 80.45 | 78.42 | 78.46 | 393,219 | -2.09(-2.59%) |
Jan 29, 2018 | 80.85 | 81.46 | 80.53 | 80.55 | 304,247 | -0.51(-0.63%) |
Jan 26, 2018 | 80.44 | 81.21 | 79.77 | 81.06 | 328,144 | +0.62(+0.77%) |
Jan 25, 2018 | 81.89 | 81.89 | 79.89 | 80.44 | 358,719 | -0.77(-0.95%) |
Jan 24, 2018 | 81.09 | 81.55 | 80.53 | 81.21 | 447,713 | +1.12(+1.40%) |
Jan 23, 2018 | 80.46 | 80.71 | 79.02 | 80.09 | 443,139 | -0.45(-0.56%) |
Jan 22, 2018 | 80.30 | 80.84 | 79.86 | 80.54 | 655,874 | +0.18(+0.22%) |
Jan 19, 2018 | 80.66 | 80.76 | 80.06 | 80.36 | 311,958 | -0.23(-0.29%) |
Jan 18, 2018 | 80.46 | 80.99 | 80.19 | 80.59 | 359,078 | +0.18(+0.22%) |
Jan 17, 2018 | 80.54 | 80.73 | 80.25 | 80.41 | 352,971 | +0.04(+0.04%) |
Jan 16, 2018 | 80.22 | 81.48 | 79.46 | 80.38 | 579,432 | +0.42(+0.53%) |
Jan 12, 2018 | 79.95 | 79.95 | 79.95 | 0 | -0.34(-0.42%) | |
Jan 11, 2018 | 79.39 | 80.31 | 78.83 | 80.29 | 576,218 | +1.71(+2.18%) |
Jan 10, 2018 | 78.80 | 79.04 | 78.12 | 78.57 | 456,546 | -0.04(-0.06%) |
Jan 09, 2018 | 79.34 | 79.34 | 78.33 | 78.62 | 599,992 | -0.65(-0.83%) |
Jan 08, 2018 | 78.46 | 79.46 | 77.70 | 79.27 | 433,512 | +1.09(+1.39%) |
Jan 05, 2018 | 78.50 | 78.89 | 77.66 | 78.19 | 544,093 | -0.34(-0.43%) |
Jan 04, 2018 | 78.55 | 78.84 | 77.84 | 78.52 | 619,510 | +0.49(+0.63%) |
Jan 03, 2018 | 77.79 | 78.39 | 76.94 | 78.03 | 439,863 | +0.34(+0.43%) |
Jan 02, 2018 | 76.58 | 77.77 | 76.16 | 77.69 | 415,280 | +1.86(+2.45%) |
Dec 29, 2017 | 75.83 | 75.83 | 75.83 | 0 | -0.95(-1.24%) | |
Dec 28, 2017 | 76.68 | 76.89 | 76.06 | 76.79 | 302,768 | +0.24(+0.31%) |
Dec 27, 2017 | 77.20 | 77.20 | 76.14 | 76.55 | 216,328 | -0.47(-0.61%) |
Dec 26, 2017 | 76.21 | 77.18 | 76.05 | 77.02 | 430,878 | +0.72(+0.94%) |
Dec 22, 2017 | 76.22 | 76.35 | 75.54 | 76.30 | 190,433 | +0.19(+0.26%) |
Dec 21, 2017 | 75.91 | 76.42 | 75.32 | 76.11 | 546,936 | +0.55(+0.73%) |
Dec 20, 2017 | 75.07 | 75.81 | 74.24 | 75.56 | 381,683 | +1.49(+2.02%) |
Dec 19, 2017 | 74.28 | 74.43 | 73.56 | 74.07 | 644,578 | -0.21(-0.29%) |
Dec 18, 2017 | 73.86 | 74.70 | 73.73 | 74.28 | 491,845 | +1.17(+1.60%) |
Dec 15, 2017 | 73.32 | 73.52 | 72.56 | 73.11 | 892,189 | +0.24(+0.33%) |
Dec 14, 2017 | 74.16 | 74.57 | 72.79 | 72.87 | 651,137 | -1.36(-1.83%) |
Dec 13, 2017 | 73.93 | 74.32 | 73.24 | 74.23 | 416,830 | +0.27(+0.36%) |
Dec 12, 2017 | 73.92 | 74.61 | 73.69 | 73.97 | 361,721 | +0.02(+0.02%) |
Dec 11, 2017 | 73.62 | 74.24 | 73.29 | 73.95 | 598,926 | +0.52(+0.71%) |
Dec 08, 2017 | 72.78 | 73.65 | 72.07 | 73.43 | 646,133 | +1.12(+1.55%) |
Dec 07, 2017 | 71.68 | 72.43 | 71.52 | 72.31 | 525,739 | +0.53(+0.74%) |
Dec 06, 2017 | 71.18 | 72.21 | 71.18 | 71.78 | 492,277 | +0.64(+0.89%) |
Dec 05, 2017 | 71.87 | 71.87 | 70.32 | 71.14 | 497,625 | -1.01(-1.40%) |
Dec 04, 2017 | 70.42 | 72.47 | 70.42 | 72.15 | 902,669 | +2.70(+3.88%) |
Dec 01, 2017 | 69.60 | 70.48 | 68.52 | 69.45 | 711,806 | -0.04(-0.05%) |
Nov 30, 2017 | 69.10 | 69.80 | 68.77 | 69.49 | 481,820 | +0.71(+1.03%) |
Nov 29, 2017 | 67.85 | 69.38 | 67.64 | 68.78 | 505,923 | +1.28(+1.90%) |
Nov 28, 2017 | 67.08 | 67.54 | 66.12 | 67.50 | 385,804 | +0.42(+0.62%) |
Nov 27, 2017 | 67.06 | 67.23 | 66.03 | 67.08 | 552,232 | +0.07(+0.11%) |
Nov 24, 2017 | 67.89 | 67.89 | 66.88 | 67.01 | 117,701 | -0.41(-0.60%) |
Nov 22, 2017 | 67.57 | 68.06 | 67.31 | 67.42 | 260,317 | +0.02(+0.03%) |
Nov 21, 2017 | 67.49 | 67.49 | 67.00 | 67.40 | 435,918 | +0.58(+0.87%) |
Nov 20, 2017 | 65.55 | 66.83 | 65.52 | 66.82 | 344,875 | +1.09(+1.65%) |
Nov 17, 2017 | 65.41 | 66.00 | 65.14 | 65.73 | 335,733 | +0.05(+0.08%) |
Nov 16, 2017 | 65.76 | 66.05 | 65.32 | 65.68 | 639,220 | +0.32(+0.49%) |
Nov 15, 2017 | 64.64 | 65.84 | 63.87 | 65.36 | 756,441 | +0.17(+0.26%) |
Nov 14, 2017 | 65.72 | 66.09 | 64.52 | 65.19 | 694,006 | -0.96(-1.45%) |
Nov 13, 2017 | 66.25 | 67.17 | 66.08 | 66.15 | 841,540 | -0.24(-0.36%) |
Nov 10, 2017 | 67.20 | 67.25 | 65.80 | 66.39 | 439,467 | -0.55(-0.83%) |
Nov 09, 2017 | 66.98 | 67.57 | 66.78 | 66.94 | 394,550 | -0.88(-1.30%) |
Nov 08, 2017 | 67.42 | 68.13 | 66.98 | 67.82 | 361,489 | +0.27(+0.40%) |
Nov 07, 2017 | 67.63 | 67.89 | 67.15 | 67.55 | 376,239 | -0.25(-0.36%) |
Nov 06, 2017 | 68.14 | 68.44 | 67.28 | 67.79 | 459,329 | -0.21(-0.31%) |
Nov 03, 2017 | 68.87 | 68.87 | 67.75 | 68.00 | 294,810 | -0.97(-1.40%) |
Nov 02, 2017 | 68.43 | 69.14 | 68.43 | 68.97 | 824,145 | +0.66(+0.96%) |
Nov 01, 2017 | 68.58 | 70.28 | 67.98 | 68.31 | 699,818 | +0.80(+1.18%) |
Oct 31, 2017 | 67.38 | 68.09 | 67.16 | 67.51 | 681,751 | +0.09(+0.13%) |
Oct 30, 2017 | 68.28 | 68.59 | 67.15 | 67.42 | 448,295 | -1.33(-1.93%) |
Oct 27, 2017 | 68.48 | 68.81 | 67.77 | 68.75 | 553,868 | -0.15(-0.22%) |
Oct 26, 2017 | 68.31 | 70.03 | 67.81 | 68.90 | 945,080 | +2.04(+3.05%) |
Oct 25, 2017 | 68.19 | 68.19 | 66.73 | 66.86 | 370,874 | -1.25(-1.83%) |
Oct 24, 2017 | 67.21 | 68.13 | 66.94 | 68.11 | 316,737 | +1.04(+1.55%) |
Oct 23, 2017 | 67.53 | 67.65 | 66.87 | 67.07 | 537,148 | -0.69(-1.01%) |
Oct 20, 2017 | 67.43 | 67.84 | 66.70 | 67.76 | 423,100 | +1.03(+1.54%) |
Oct 19, 2017 | 66.41 | 66.75 | 65.44 | 66.73 | 386,418 | -0.01(-0.01%) |
Oct 18, 2017 | 65.78 | 66.82 | 65.64 | 66.74 | 502,079 | +0.98(+1.48%) |
Oct 17, 2017 | 65.78 | 66.71 | 65.71 | 65.76 | 374,563 | -0.26(-0.40%) |
Oct 16, 2017 | 67.51 | 67.56 | 65.75 | 66.03 | 547,470 | -1.21(-1.80%) |
Oct 13, 2017 | 67.65 | 68.07 | 66.94 | 67.24 | 340,182 | +0.80(+1.20%) |
Oct 12, 2017 | 66.36 | 66.88 | 66.10 | 66.44 | 325,222 | +0.00(+0.00%) |
Oct 11, 2017 | 66.21 | 67.09 | 66.21 | 66.44 | 496,209 | +0.30(+0.45%) |
Oct 10, 2017 | 66.15 | 66.41 | 65.80 | 66.14 | 271,666 | +0.16(+0.24%) |
Oct 09, 2017 | 67.05 | 67.05 | 65.39 | 65.98 | 383,366 | -1.06(-1.59%) |
Oct 06, 2017 | 68.00 | 68.14 | 66.88 | 67.05 | 424,680 | -1.26(-1.84%) |
Oct 05, 2017 | 68.19 | 68.78 | 67.74 | 68.30 | 477,197 | +0.53(+0.78%) |
Oct 04, 2017 | 68.25 | 68.62 | 67.67 | 67.78 | 436,465 | -0.47(-0.70%) |
Oct 03, 2017 | 68.72 | 68.81 | 67.66 | 68.25 | 315,997 | -0.29(-0.42%) |
Oct 02, 2017 | 67.02 | 68.62 | 66.89 | 68.54 | 473,852 | +1.62(+2.42%) |
Sep 29, 2017 | 67.02 | 67.34 | 66.77 | 66.92 | 497,062 | -0.08(-0.12%) |
Sep 28, 2017 | 67.27 | 67.64 | 66.03 | 67.00 | 362,261 | +0.14(+0.21%) |
Sep 27, 2017 | 66.91 | 64.89 | 66.86 | 709,790 | +1.55(+2.37%) | |
Sep 26, 2017 | 65.75 | 66.33 | 65.22 | 65.32 | 363,779 | -0.18(-0.28%) |
Sep 25, 2017 | 65.24 | 66.01 | 64.70 | 65.50 | 368,396 | +0.18(+0.27%) |
Sep 22, 2017 | 64.73 | 65.71 | 64.60 | 65.32 | 365,319 | +0.18(+0.28%) |
Sep 21, 2017 | 66.13 | 66.36 | 64.99 | 65.14 | 446,916 | -1.27(-1.91%) |
Sep 20, 2017 | 65.10 | 66.86 | 65.10 | 66.41 | 951,007 | +1.53(+2.36%) |
Sep 19, 2017 | 64.33 | 65.18 | 63.54 | 64.88 | 480,955 | +0.62(+0.96%) |
Sep 18, 2017 | 63.81 | 64.58 | 63.56 | 64.26 | 651,343 | +0.61(+0.95%) |
Sep 15, 2017 | 63.51 | 63.93 | 62.53 | 63.66 | 982,034 | +0.02(+0.03%) |
Sep 14, 2017 | 64.57 | 64.57 | 63.42 | 63.64 | 789,331 | -1.27(-1.95%) |
Sep 13, 2017 | 65.25 | 65.59 | 64.84 | 64.90 | 376,116 | -0.82(-1.24%) |
Sep 12, 2017 | 64.73 | 65.75 | 63.95 | 65.72 | 401,477 | +1.10(+1.70%) |
Sep 11, 2017 | 65.45 | 65.54 | 64.53 | 64.62 | 571,990 | -0.40(-0.61%) |
Sep 08, 2017 | 64.40 | 65.04 | 63.72 | 65.02 | 538,074 | +0.36(+0.56%) |
Sep 07, 2017 | 65.60 | 65.97 | 64.31 | 64.66 | 587,909 | -0.87(-1.33%) |
Sep 06, 2017 | 65.30 | 65.80 | 65.04 | 65.53 | 443,788 | +0.47(+0.73%) |
Sep 05, 2017 | 64.78 | 66.06 | 64.44 | 65.05 | 562,343 | +0.60(+0.93%) |
Sep 01, 2017 | 64.02 | 64.71 | 64.00 | 64.45 | 325,969 | +0.83(+1.30%) |
Aug 31, 2017 | 64.45 | 64.64 | 63.58 | 63.63 | 350,947 | -0.38(-0.59%) |
Aug 30, 2017 | 63.06 | 64.32 | 62.64 | 64.01 | 356,975 | +0.82(+1.29%) |
Aug 29, 2017 | 62.00 | 63.44 | 61.74 | 63.19 | 319,996 | +0.60(+0.95%) |
Aug 28, 2017 | 62.45 | 62.70 | 61.85 | 62.59 | 617,715 | +0.32(+0.51%) |
Aug 25, 2017 | 62.48 | 62.64 | 62.09 | 62.28 | 610,232 | +0.18(+0.30%) |
Aug 24, 2017 | 62.89 | 62.89 | 62.04 | 62.09 | 383,428 | -0.68(-1.08%) |
Aug 23, 2017 | 61.91 | 63.07 | 61.59 | 62.77 | 530,757 | +0.48(+0.78%) |
Aug 22, 2017 | 61.26 | 62.32 | 61.20 | 62.28 | 359,684 | +1.31(+2.15%) |
Aug 21, 2017 | 61.07 | 61.51 | 60.95 | 60.98 | 335,569 | +0.08(+0.13%) |
Aug 18, 2017 | 60.66 | 61.41 | 60.15 | 60.90 | 409,384 | +0.18(+0.29%) |
Aug 17, 2017 | 62.44 | 62.44 | 60.68 | 60.72 | 438,501 | -2.14(-3.41%) |
Aug 16, 2017 | 61.62 | 63.05 | 61.59 | 62.86 | 505,147 | +1.63(+2.67%) |
Aug 15, 2017 | 61.98 | 62.37 | 60.74 | 61.23 | 289,931 | -0.59(-0.96%) |
Aug 14, 2017 | 61.75 | 62.09 | 61.32 | 61.82 | 341,933 | +0.51(+0.83%) |
Aug 11, 2017 | 61.64 | 62.52 | 61.22 | 61.32 | 449,465 | -1.01(-1.62%) |
Aug 10, 2017 | 62.85 | 63.12 | 62.32 | 62.33 | 378,483 | -0.82(-1.30%) |
Aug 09, 2017 | 63.44 | 63.44 | 62.75 | 63.15 | 414,591 | -0.54(-0.85%) |
Aug 08, 2017 | 63.92 | 64.62 | 63.10 | 63.69 | 305,041 | -0.22(-0.34%) |
Aug 07, 2017 | 63.76 | 64.38 | 63.74 | 63.91 | 743,241 | +0.64(+1.01%) |
Aug 04, 2017 | 63.01 | 63.67 | 62.95 | 63.27 | 324,577 | +0.40(+0.64%) |
Aug 03, 2017 | 62.82 | 63.19 | 62.68 | 62.87 | 397,599 | -0.01(-0.01%) |
Aug 02, 2017 | 62.37 | 63.20 | 62.37 | 62.88 | 459,526 | +0.10(+0.15%) |
Aug 01, 2017 | 63.39 | 63.39 | 62.66 | 62.78 | 540,084 | -0.38(-0.61%) |
Jul 31, 2017 | 62.97 | 63.28 | 62.70 | 63.17 | 673,171 | +0.53(+0.85%) |
Jul 28, 2017 | 64.46 | 64.46 | 62.27 | 62.64 | 724,416 | -2.30(-3.54%) |
Jul 27, 2017 | 65.47 | 66.13 | 64.62 | 64.93 | 789,405 | +0.42(+0.65%) |
Jul 26, 2017 | 66.62 | 66.62 | 63.74 | 64.51 | 1,103,258 | -2.02(-3.03%) |
Jul 25, 2017 | 65.81 | 66.88 | 65.80 | 66.53 | 653,731 | +1.58(+2.43%) |
Jul 24, 2017 | 65.61 | 65.66 | 64.87 | 64.95 | 522,465 | -0.60(-0.92%) |
Jul 21, 2017 | 65.82 | 66.08 | 65.47 | 65.55 | 411,929 | -0.40(-0.61%) |
Jul 20, 2017 | 65.44 | 66.07 | 64.79 | 65.95 | 629,797 | +0.52(+0.79%) |
Jul 19, 2017 | 64.61 | 65.64 | 64.16 | 65.44 | 1,047,234 | +0.60(+0.93%) |
Jul 18, 2017 | 65.47 | 65.55 | 64.49 | 64.84 | 602,157 | -0.65(-0.99%) |
Jul 17, 2017 | 64.52 | 65.66 | 64.17 | 65.48 | 541,567 | +1.29(+2.01%) |
Jul 14, 2017 | 64.77 | 64.77 | 63.99 | 64.19 | 335,178 | -0.41(-0.64%) |
Jul 13, 2017 | 63.88 | 65.06 | 63.27 | 64.60 | 699,005 | +0.95(+1.49%) |
Jul 12, 2017 | 64.26 | 64.71 | 63.51 | 63.65 | 747,885 | -0.06(-0.10%) |
Jul 11, 2017 | 63.47 | 63.97 | 63.29 | 63.71 | 698,898 | +0.42(+0.66%) |
Jul 10, 2017 | 63.13 | 64.24 | 62.45 | 63.29 | 709,979 | -0.03(-0.04%) |
Jul 07, 2017 | 64.09 | 64.56 | 62.29 | 63.32 | 394,886 | -0.65(-1.02%) |
Jul 06, 2017 | 63.95 | 64.65 | 63.69 | 63.97 | 499,223 | -0.07(-0.11%) |
Jul 05, 2017 | 64.46 | 64.60 | 62.86 | 64.04 | 490,931 | -0.33(-0.52%) |
Jul 03, 2017 | 63.74 | 64.62 | 63.63 | 64.37 | 275,516 | +0.81(+1.28%) |
Jun 30, 2017 | 64.22 | 65.09 | 63.54 | 63.56 | 702,652 | -0.25(-0.40%) |
Jun 29, 2017 | 63.81 | 64.40 | 63.29 | 63.81 | 667,977 | +0.27(+0.43%) |
Jun 28, 2017 | 62.49 | 63.88 | 62.20 | 63.54 | 731,915 | +1.78(+2.88%) |
Jun 27, 2017 | 62.72 | 63.30 | 61.76 | 61.76 | 532,351 | -0.50(-0.80%) |
Jun 26, 2017 | 62.56 | 62.67 | 61.37 | 62.26 | 456,782 | -0.10(-0.15%) |
Jun 23, 2017 | 62.64 | 62.95 | 61.88 | 62.36 | 925,788 | +0.40(+0.65%) |
Jun 22, 2017 | 61.68 | 62.04 | 61.10 | 61.95 | 533,295 | +0.44(+0.71%) |
Jun 21, 2017 | 60.97 | 61.88 | 60.51 | 61.52 | 932,174 | +0.55(+0.90%) |
Jun 20, 2017 | 61.15 | 62.50 | 60.69 | 60.97 | 1,078,466 | -2.33(-3.68%) |
Jun 19, 2017 | 63.72 | 64.48 | 63.23 | 63.30 | 381,692 | +0.06(+0.10%) |
Jun 16, 2017 | 62.27 | 63.24 | 61.97 | 63.24 | 1,087,346 | +0.58(+0.92%) |
Jun 15, 2017 | 64.53 | 64.59 | 62.42 | 62.66 | 849,407 | -2.44(-3.74%) |
Jun 14, 2017 | 66.99 | 66.99 | 64.70 | 65.10 | 649,000 | -1.75(-2.62%) |
Jun 13, 2017 | 67.08 | 68.09 | 66.77 | 66.85 | 456,058 | -0.04(-0.07%) |
Jun 12, 2017 | 65.93 | 67.24 | 65.73 | 66.90 | 628,634 | +0.97(+1.47%) |
Jun 09, 2017 | 66.05 | 66.39 | 65.11 | 65.93 | 625,512 | +0.09(+0.13%) |
Jun 08, 2017 | 63.70 | 66.32 | 63.56 | 65.84 | 769,111 | +2.00(+3.13%) |
Jun 07, 2017 | 64.28 | 64.97 | 63.36 | 63.84 | 575,395 | -0.16(-0.25%) |
Jun 06, 2017 | 65.16 | 65.16 | 63.88 | 64.00 | 661,527 | -1.23(-1.89%) |
Jun 05, 2017 | 64.83 | 65.63 | 64.55 | 65.23 | 376,871 | +0.31(+0.48%) |
Jun 02, 2017 | 65.16 | 65.36 | 64.60 | 64.91 | 598,962 | -0.34(-0.52%) |
Jun 01, 2017 | 64.09 | 65.30 | 63.58 | 65.25 | 789,945 | +1.57(+2.47%) |
May 31, 2017 | 63.49 | 64.12 | 63.18 | 63.68 | 688,449 | +0.17(+0.27%) |
May 30, 2017 | 63.32 | 64.05 | 63.12 | 63.51 | 707,289 | -0.08(-0.12%) |
May 26, 2017 | 63.80 | 63.80 | 62.97 | 63.59 | 573,224 | -0.29(-0.45%) |
May 25, 2017 | 64.22 | 64.43 | 63.42 | 63.88 | 593,069 | -0.07(-0.11%) |
May 24, 2017 | 64.77 | 65.43 | 63.72 | 63.95 | 999,874 | -0.46(-0.72%) |
May 23, 2017 | 63.15 | 64.94 | 62.44 | 64.41 | 948,986 | +2.58(+4.17%) |
May 22, 2017 | 62.69 | 63.07 | 61.78 | 61.83 | 499,718 | -0.62(-1.00%) |
May 19, 2017 | 62.32 | 63.03 | 62.03 | 62.46 | 732,902 | +0.55(+0.88%) |
May 18, 2017 | 61.83 | 62.84 | 61.17 | 61.91 | 661,283 | -0.33(-0.53%) |
May 17, 2017 | 63.07 | 62.80 | 61.67 | 62.24 | 586,814 | -0.83(-1.32%) |
May 16, 2017 | 63.60 | 63.96 | 62.59 | 63.07 | 548,082 | -0.20(-0.32%) |
May 15, 2017 | 62.91 | 63.63 | 62.80 | 63.27 | 542,108 | +0.68(+1.08%) |
May 12, 2017 | 62.49 | 63.10 | 62.13 | 62.59 | 773,284 | -0.58(-0.92%) |
May 11, 2017 | 63.72 | 63.87 | 62.96 | 63.18 | 682,778 | -0.65(-1.02%) |
May 10, 2017 | 64.33 | 64.92 | 63.73 | 63.83 | 1,049,358 | -0.43(-0.66%) |
May 09, 2017 | 65.37 | 65.60 | 63.98 | 64.25 | 818,148 | -1.15(-1.76%) |
May 08, 2017 | 65.00 | 65.57 | 64.69 | 65.41 | 541,896 | +0.02(+0.03%) |
May 05, 2017 | 65.17 | 65.50 | 64.41 | 65.39 | 463,349 | +0.56(+0.87%) |
May 04, 2017 | 64.77 | 65.20 | 64.05 | 64.82 | 583,688 | -0.50(-0.77%) |
May 03, 2017 | 66.67 | 66.80 | 65.05 | 65.33 | 634,607 | -1.99(-2.95%) |
May 02, 2017 | 68.10 | 68.46 | 66.89 | 67.31 | 687,346 | -0.95(-1.40%) |
May 01, 2017 | 68.69 | 69.47 | 67.92 | 68.27 | 460,501 | -0.12(-0.18%) |
Apr 28, 2017 | 70.20 | 70.28 | 68.28 | 68.39 | 691,010 | -1.48(-2.12%) |
Apr 27, 2017 | 67.89 | 71.39 | 67.33 | 69.87 | 1,286,300 | +0.76(+1.10%) |
Apr 26, 2017 | 67.51 | 69.36 | 66.87 | 69.11 | 1,003,515 | +0.42(+0.61%) |
Apr 25, 2017 | 69.21 | 69.39 | 68.11 | 68.69 | 506,679 | +0.35(+0.51%) |
Apr 24, 2017 | 67.82 | 68.62 | 67.25 | 68.35 | 503,383 | +1.59(+2.38%) |
Apr 21, 2017 | 66.58 | 66.88 | 65.88 | 66.76 | 591,241 | +0.05(+0.08%) |
Apr 20, 2017 | 66.02 | 67.01 | 65.12 | 66.71 | 768,695 | +1.59(+2.44%) |
Apr 19, 2017 | 65.80 | 66.23 | 64.95 | 65.12 | 598,393 | -0.23(-0.36%) |
Apr 18, 2017 | 65.03 | 66.07 | 64.33 | 65.35 | 647,919 | -0.43(-0.66%) |
Apr 17, 2017 | 66.22 | 66.51 | 65.09 | 65.79 | 670,172 | -0.04(-0.07%) |
Apr 13, 2017 | 67.20 | 67.53 | 65.77 | 65.83 | 659,963 | -1.19(-1.77%) |
Apr 12, 2017 | 68.20 | 68.69 | 66.92 | 67.02 | 527,214 | -1.93(-2.81%) |
Apr 11, 2017 | 68.07 | 69.18 | 67.57 | 68.95 | 489,669 | +0.89(+1.31%) |
Apr 10, 2017 | 69.24 | 69.32 | 67.83 | 68.06 | 479,004 | -0.95(-1.38%) |
Apr 07, 2017 | 67.95 | 69.53 | 67.68 | 69.02 | 661,382 | +0.84(+1.23%) |
Apr 06, 2017 | 67.84 | 68.54 | 67.30 | 68.17 | 421,281 | +0.29(+0.42%) |
Apr 05, 2017 | 70.20 | 70.72 | 67.78 | 67.89 | 591,120 | -1.78(-2.55%) |
Apr 04, 2017 | 69.21 | 70.44 | 69.01 | 69.67 | 605,292 | +0.49(+0.70%) |
Apr 03, 2017 | 69.62 | 70.38 | 68.65 | 69.18 | 496,942 | -0.25(-0.36%) |
Mar 31, 2017 | 69.31 | 70.08 | 68.85 | 69.43 | 435,154 | -0.09(-0.12%) |
Mar 30, 2017 | 68.75 | 69.76 | 68.65 | 69.52 | 502,845 | +0.68(+0.98%) |
Mar 29, 2017 | 68.82 | 69.38 | 68.62 | 68.84 | 473,015 | -0.23(-0.33%) |
Mar 28, 2017 | 67.58 | 69.82 | 67.58 | 69.07 | 549,603 | +1.48(+2.20%) |
Mar 27, 2017 | 66.93 | 67.84 | 66.10 | 67.58 | 885,323 | -0.80(-1.17%) |
Mar 24, 2017 | 68.89 | 69.47 | 68.08 | 68.38 | 551,280 | -0.50(-0.73%) |
Mar 23, 2017 | 69.41 | 70.26 | 68.72 | 68.89 | 349,570 | -0.57(-0.82%) |
Mar 22, 2017 | 69.21 | 69.95 | 68.75 | 69.46 | 533,142 | +0.30(+0.44%) |
Mar 21, 2017 | 71.33 | 71.38 | 68.38 | 69.15 | 788,136 | -1.85(-2.60%) |
Mar 20, 2017 | 71.61 | 71.64 | 70.58 | 71.00 | 628,524 | -0.46(-0.64%) |
Mar 17, 2017 | 72.07 | 73.24 | 71.43 | 71.46 | 804,057 | -0.23(-0.33%) |
Mar 16, 2017 | 73.65 | 73.96 | 71.57 | 71.70 | 543,785 | -1.05(-1.44%) |
Mar 15, 2017 | 71.50 | 73.14 | 70.79 | 72.75 | 847,353 | +1.68(+2.37%) |
Mar 14, 2017 | 70.63 | 70.63 | 69.63 | 71.06 | 880,077 | +0.93(+1.32%) |
Mar 13, 2017 | 70.42 | 70.78 | 69.81 | 70.13 | 703,333 | +0.49(+0.71%) |
Mar 10, 2017 | 70.15 | 70.98 | 69.54 | 69.64 | 530,281 | -0.25(-0.36%) |
Mar 09, 2017 | 70.03 | 71.14 | 69.55 | 69.89 | 623,511 | -0.56(-0.80%) |
Mar 08, 2017 | 70.78 | 71.29 | 69.85 | 70.46 | 732,860 | -0.08(-0.11%) |
Mar 07, 2017 | 72.35 | 72.35 | 70.46 | 70.53 | 620,811 | -1.79(-2.48%) |
Mar 06, 2017 | 71.98 | 72.65 | 71.78 | 72.33 | 504,769 | -0.69(-0.95%) |
Mar 03, 2017 | 72.92 | 73.64 | 72.16 | 73.02 | 505,294 | +0.04(+0.06%) |
Mar 02, 2017 | 74.92 | 75.47 | 72.95 | 72.98 | 428,390 | -2.34(-3.10%) |
Mar 01, 2017 | 74.30 | 75.75 | 74.29 | 75.31 | 656,926 | +2.27(+3.11%) |
Feb 28, 2017 | 73.63 | 74.39 | 72.41 | 73.04 | 710,056 | -0.55(-0.75%) |
Feb 27, 2017 | 72.66 | 74.38 | 72.31 | 73.60 | 1,093,544 | +1.04(+1.44%) |
Feb 24, 2017 | 71.42 | 72.68 | 70.98 | 72.55 | 431,724 | +0.18(+0.25%) |
Feb 23, 2017 | 75.09 | 75.31 | 71.81 | 72.37 | 763,936 | -2.38(-3.19%) |
Feb 22, 2017 | 75.11 | 75.50 | 73.81 | 74.75 | 724,657 | -0.85(-1.13%) |
Feb 21, 2017 | 74.55 | 75.67 | 74.55 | 75.61 | 495,180 | +0.93(+1.25%) |
Feb 17, 2017 | 74.68 | 74.68 | 74.68 | 0 | -0.92(-1.22%) | |
Feb 16, 2017 | 74.08 | 76.44 | 73.32 | 75.60 | 899,603 | +1.64(+2.22%) |
Feb 15, 2017 | 72.76 | 74.21 | 72.76 | 73.96 | 711,474 | +1.22(+1.67%) |
Feb 14, 2017 | 73.32 | 73.39 | 72.10 | 72.74 | 423,380 | -0.58(-0.79%) |
Feb 13, 2017 | 73.05 | 73.55 | 72.58 | 73.32 | 500,832 | +1.32(+1.83%) |
Feb 10, 2017 | 72.75 | 73.01 | 71.96 | 72.00 | 580,878 | -0.14(-0.19%) |
Feb 09, 2017 | 70.46 | 72.19 | 70.13 | 72.14 | 559,744 | +1.84(+2.61%) |
Feb 08, 2017 | 70.20 | 70.88 | 69.65 | 70.30 | 464,361 | -0.07(-0.10%) |
Feb 07, 2017 | 70.91 | 71.59 | 70.20 | 70.37 | 472,103 | -0.18(-0.26%) |
Feb 06, 2017 | 70.56 | 71.03 | 70.21 | 70.55 | 410,497 | +0.16(+0.23%) |
Feb 03, 2017 | 69.67 | 70.55 | 68.54 | 70.39 | 534,239 | +0.87(+1.25%) |
Feb 02, 2017 | 69.09 | 69.94 | 68.64 | 69.52 | 434,863 | +0.67(+0.98%) |