Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 81.86 | 82.29 | 81.60 | 82.06 | 828,014 | +0.15(+0.19%) |
Oct 30, 2017 | 82.54 | 82.63 | 81.72 | 81.91 | 800,581 | -0.74(-0.90%) |
Oct 27, 2017 | 81.98 | 83.19 | 81.59 | 82.65 | 773,548 | +0.82(+1.01%) |
Oct 26, 2017 | 81.69 | 81.96 | 80.95 | 81.83 | 453,168 | +0.21(+0.26%) |
Oct 25, 2017 | 81.54 | 82.03 | 81.25 | 81.62 | 631,179 | -0.16(-0.20%) |
Oct 24, 2017 | 81.57 | 82.37 | 81.30 | 81.78 | 514,867 | +0.26(+0.32%) |
Oct 23, 2017 | 81.89 | 81.96 | 81.38 | 81.52 | 621,824 | -0.05(-0.07%) |
Oct 20, 2017 | 81.91 | 82.03 | 81.25 | 81.57 | 1,253,893 | +0.32(+0.39%) |
Oct 19, 2017 | 80.53 | 81.64 | 80.40 | 81.25 | 674,883 | +0.51(+0.63%) |
Oct 18, 2017 | 80.80 | 80.84 | 79.81 | 80.75 | 794,659 | +0.19(+0.24%) |
Oct 17, 2017 | 80.75 | 80.94 | 80.24 | 80.56 | 649,946 | -0.44(-0.54%) |
Oct 16, 2017 | 81.51 | 81.59 | 80.92 | 80.99 | 643,746 | -0.52(-0.63%) |
Oct 13, 2017 | 81.57 | 81.72 | 81.13 | 81.51 | 751,422 | +0.12(+0.14%) |
Oct 12, 2017 | 80.84 | 81.78 | 80.57 | 81.39 | 800,513 | +0.49(+0.60%) |
Oct 11, 2017 | 80.82 | 81.12 | 80.47 | 80.90 | 629,213 | +0.16(+0.20%) |
Oct 10, 2017 | 81.16 | 81.32 | 80.45 | 80.74 | 909,337 | -0.02(-0.02%) |
Oct 09, 2017 | 81.30 | 81.62 | 80.59 | 80.76 | 1,093,710 | -0.31(-0.38%) |
Oct 06, 2017 | 78.76 | 81.29 | 78.63 | 81.06 | 2,337,084 | +3.12(+4.00%) |
Oct 05, 2017 | 77.65 | 78.44 | 77.58 | 77.95 | 826,494 | +0.33(+0.42%) |
Oct 04, 2017 | 77.77 | 77.96 | 77.46 | 77.62 | 632,381 | -0.05(-0.06%) |
Oct 03, 2017 | 77.71 | 77.76 | 77.27 | 77.67 | 666,694 | -0.14(-0.17%) |
Oct 02, 2017 | 76.80 | 77.80 | 76.64 | 77.80 | 1,146,968 | +0.88(+1.14%) |
Sep 29, 2017 | 76.06 | 76.92 | 75.78 | 76.92 | 1,052,281 | +1.07(+1.41%) |
Sep 28, 2017 | 75.93 | 76.37 | 75.76 | 75.85 | 747,140 | -0.37(-0.49%) |
Sep 27, 2017 | 75.54 | 76.54 | 75.33 | 76.22 | 968,207 | +0.98(+1.30%) |
Sep 26, 2017 | 75.82 | 75.96 | 75.10 | 75.25 | 825,426 | -0.44(-0.57%) |
Sep 25, 2017 | 76.26 | 76.49 | 75.35 | 75.68 | 574,376 | -0.72(-0.94%) |
Sep 22, 2017 | 76.98 | 77.04 | 76.29 | 76.40 | 823,108 | -0.63(-0.82%) |
Sep 21, 2017 | 77.56 | 77.61 | 76.79 | 77.03 | 519,607 | -0.60(-0.77%) |
Sep 20, 2017 | 77.93 | 77.95 | 76.96 | 77.63 | 678,149 | -0.17(-0.22%) |
Sep 19, 2017 | 77.74 | 77.95 | 77.28 | 77.80 | 851,351 | +0.33(+0.42%) |
Sep 18, 2017 | 77.73 | 77.88 | 77.30 | 77.48 | 1,109,653 | +0.00(+0.00%) |
Sep 15, 2017 | 76.67 | 77.53 | 76.39 | 77.48 | 1,985,016 | +0.82(+1.06%) |
Sep 14, 2017 | 77.21 | 77.67 | 76.52 | 76.66 | 1,056,164 | -0.83(-1.08%) |
Sep 13, 2017 | 78.86 | 78.86 | 77.45 | 77.49 | 845,978 | -1.60(-2.02%) |
Sep 12, 2017 | 78.63 | 79.26 | 78.07 | 79.09 | 925,381 | +0.66(+0.84%) |
Sep 11, 2017 | 77.22 | 78.78 | 76.93 | 78.43 | 1,118,684 | +1.70(+2.22%) |
Sep 08, 2017 | 77.61 | 77.66 | 76.66 | 76.73 | 1,756,600 | -1.11(-1.42%) |
Sep 07, 2017 | 77.33 | 77.93 | 76.73 | 77.84 | 1,116,486 | +0.57(+0.73%) |
Sep 06, 2017 | 78.12 | 78.15 | 76.96 | 77.27 | 1,204,173 | -0.85(-1.08%) |
Sep 05, 2017 | 78.94 | 79.22 | 77.81 | 78.12 | 707,053 | -1.09(-1.38%) |
Sep 01, 2017 | 79.63 | 79.67 | 78.98 | 79.21 | 688,263 | -0.23(-0.28%) |
Aug 31, 2017 | 79.23 | 79.62 | 78.94 | 79.43 | 1,408,208 | +0.41(+0.52%) |
Aug 30, 2017 | 78.40 | 79.08 | 77.99 | 79.02 | 635,095 | +0.65(+0.83%) |
Aug 29, 2017 | 78.32 | 78.60 | 78.03 | 78.37 | 977,540 | -0.32(-0.41%) |
Aug 28, 2017 | 78.44 | 79.29 | 78.44 | 78.69 | 805,329 | +0.38(+0.48%) |
Aug 25, 2017 | 78.21 | 78.85 | 77.92 | 78.31 | 968,229 | +0.33(+0.43%) |
Aug 24, 2017 | 77.92 | 78.16 | 77.44 | 77.98 | 965,261 | +0.27(+0.35%) |
Aug 23, 2017 | 77.66 | 78.84 | 76.75 | 77.71 | 3,935,274 | -0.18(-0.23%) |
Aug 22, 2017 | 78.83 | 78.87 | 77.55 | 77.89 | 1,415,362 | -0.71(-0.91%) |
Aug 21, 2017 | 78.16 | 79.00 | 77.23 | 78.60 | 1,560,737 | -0.15(-0.19%) |
Aug 18, 2017 | 78.41 | 79.74 | 77.84 | 78.76 | 1,314,947 | +0.22(+0.28%) |
Aug 17, 2017 | 79.00 | 79.69 | 78.49 | 78.54 | 1,433,310 | -0.96(-1.20%) |
Aug 16, 2017 | 79.37 | 79.88 | 77.92 | 79.49 | 1,718,082 | +0.24(+0.31%) |
Aug 15, 2017 | 79.97 | 80.11 | 79.23 | 79.25 | 993,890 | -0.61(-0.77%) |
Aug 14, 2017 | 79.42 | 80.08 | 79.32 | 79.86 | 758,131 | +1.01(+1.28%) |
Aug 11, 2017 | 78.56 | 79.61 | 78.39 | 78.85 | 894,180 | +0.44(+0.56%) |
Aug 10, 2017 | 79.19 | 79.48 | 78.39 | 78.41 | 999,565 | -1.37(-1.72%) |
Aug 09, 2017 | 79.44 | 79.80 | 79.05 | 79.78 | 858,686 | -0.06(-0.08%) |
Aug 08, 2017 | 80.39 | 80.66 | 79.59 | 79.85 | 1,097,183 | -0.56(-0.70%) |
Aug 07, 2017 | 81.44 | 81.44 | 79.90 | 80.40 | 1,449,952 | -1.05(-1.29%) |
Aug 04, 2017 | 82.56 | 84.51 | 80.79 | 81.46 | 2,313,637 | -0.03(-0.03%) |
Aug 03, 2017 | 81.59 | 82.34 | 81.32 | 81.49 | 1,078,231 | -0.03(-0.03%) |
Aug 02, 2017 | 82.84 | 82.92 | 81.41 | 81.51 | 717,168 | -1.37(-1.65%) |
Aug 01, 2017 | 82.07 | 83.08 | 81.94 | 82.88 | 805,670 | +1.14(+1.40%) |
Jul 31, 2017 | 82.23 | 82.43 | 80.89 | 81.74 | 1,116,741 | -0.30(-0.36%) |
Jul 28, 2017 | 82.92 | 83.53 | 82.03 | 82.04 | 1,126,494 | -1.08(-1.30%) |
Jul 27, 2017 | 82.92 | 83.22 | 82.37 | 83.12 | 812,678 | +0.33(+0.40%) |
Jul 26, 2017 | 82.49 | 83.10 | 82.23 | 82.78 | 761,936 | +0.41(+0.49%) |
Jul 25, 2017 | 81.93 | 82.48 | 81.71 | 82.38 | 742,653 | +0.65(+0.79%) |
Jul 24, 2017 | 81.59 | 82.10 | 81.26 | 81.73 | 612,999 | +0.14(+0.17%) |
Jul 21, 2017 | 81.12 | 82.41 | 80.80 | 81.59 | 1,199,782 | +0.50(+0.62%) |
Jul 20, 2017 | 80.93 | 81.12 | 80.44 | 81.09 | 589,661 | +0.16(+0.20%) |
Jul 19, 2017 | 80.05 | 81.13 | 79.79 | 80.93 | 805,890 | +1.20(+1.50%) |
Jul 18, 2017 | 79.40 | 79.75 | 78.87 | 79.73 | 599,490 | +0.15(+0.19%) |
Jul 17, 2017 | 79.71 | 79.82 | 79.38 | 79.58 | 493,351 | -0.30(-0.37%) |
Jul 14, 2017 | 79.54 | 79.91 | 79.12 | 79.87 | 511,395 | +0.25(+0.32%) |
Jul 13, 2017 | 79.85 | 80.14 | 79.38 | 79.62 | 758,372 | -0.29(-0.36%) |
Jul 12, 2017 | 79.50 | 80.04 | 79.24 | 79.91 | 645,158 | +0.90(+1.14%) |
Jul 11, 2017 | 78.76 | 79.12 | 78.14 | 79.01 | 532,434 | +0.38(+0.48%) |
Jul 10, 2017 | 78.28 | 78.96 | 78.28 | 78.63 | 608,573 | -0.07(-0.09%) |
Jul 07, 2017 | 77.84 | 78.96 | 77.78 | 78.70 | 684,927 | +1.22(+1.57%) |
Jul 06, 2017 | 78.15 | 78.16 | 77.15 | 77.48 | 954,820 | -0.78(-1.00%) |
Jul 05, 2017 | 78.27 | 78.62 | 77.90 | 78.27 | 904,375 | +0.14(+0.17%) |
Jul 03, 2017 | 78.41 | 78.67 | 78.12 | 78.13 | 523,970 | -0.05(-0.07%) |
Jun 30, 2017 | 78.42 | 78.93 | 78.13 | 78.19 | 1,363,716 | -0.05(-0.07%) |
Jun 29, 2017 | 79.40 | 79.59 | 77.69 | 78.24 | 1,594,372 | -1.20(-1.51%) |
Jun 28, 2017 | 79.47 | 79.93 | 79.15 | 79.44 | 1,229,535 | +0.37(+0.47%) |
Jun 27, 2017 | 79.83 | 80.04 | 79.07 | 79.07 | 878,676 | -0.63(-0.79%) |
Jun 26, 2017 | 80.00 | 80.36 | 79.67 | 79.70 | 841,356 | -0.20(-0.25%) |
Jun 23, 2017 | 78.79 | 80.01 | 78.50 | 79.90 | 1,820,980 | +1.15(+1.47%) |
Jun 22, 2017 | 77.75 | 79.05 | 77.48 | 78.75 | 1,152,938 | +1.01(+1.30%) |
Jun 21, 2017 | 77.58 | 77.86 | 77.36 | 77.74 | 1,220,555 | +0.45(+0.58%) |
Jun 20, 2017 | 77.52 | 77.55 | 76.99 | 77.29 | 810,736 | -0.41(-0.53%) |
Jun 19, 2017 | 76.66 | 77.79 | 76.55 | 77.70 | 868,634 | +1.33(+1.75%) |
Jun 16, 2017 | 76.31 | 76.55 | 75.99 | 76.37 | 1,300,502 | +0.24(+0.32%) |
Jun 15, 2017 | 75.98 | 76.31 | 75.59 | 76.12 | 1,102,024 | -0.38(-0.49%) |
Jun 14, 2017 | 77.55 | 77.55 | 76.17 | 76.50 | 971,560 | -1.05(-1.36%) |
Jun 13, 2017 | 77.79 | 78.32 | 77.20 | 77.56 | 1,331,269 | +0.36(+0.47%) |
Jun 12, 2017 | 76.86 | 77.29 | 76.29 | 77.20 | 1,827,437 | -0.05(-0.07%) |
Jun 09, 2017 | 77.77 | 78.68 | 76.55 | 77.25 | 1,309,314 | -0.43(-0.55%) |
Jun 08, 2017 | 77.76 | 76.39 | 77.68 | 930,567 | +0.42(+0.55%) | |
Jun 07, 2017 | 78.69 | 78.86 | 76.80 | 77.26 | 1,284,723 | -1.15(-1.46%) |
Jun 06, 2017 | 78.18 | 78.85 | 77.56 | 78.41 | 1,117,540 | +0.13(+0.17%) |
Jun 05, 2017 | 77.63 | 78.40 | 77.44 | 78.27 | 1,201,785 | +0.62(+0.80%) |
Jun 02, 2017 | 76.72 | 77.81 | 76.38 | 77.65 | 1,471,504 | +0.88(+1.14%) |
Jun 01, 2017 | 75.26 | 76.78 | 74.85 | 76.77 | 1,662,960 | +1.86(+2.48%) |
May 31, 2017 | 74.29 | 74.95 | 73.90 | 74.92 | 2,334,107 | +0.66(+0.89%) |
May 30, 2017 | 74.24 | 75.24 | 73.73 | 74.26 | 1,469,236 | +0.87(+1.18%) |
May 26, 2017 | 73.76 | 74.16 | 73.22 | 73.39 | 1,063,139 | -0.37(-0.50%) |
May 25, 2017 | 74.11 | 74.61 | 73.41 | 73.75 | 1,501,660 | +0.04(+0.06%) |
May 24, 2017 | 73.56 | 73.83 | 73.14 | 73.71 | 1,058,844 | +0.10(+0.13%) |
May 23, 2017 | 74.35 | 74.35 | 73.31 | 73.61 | 1,093,623 | -0.74(-0.99%) |
May 22, 2017 | 73.47 | 74.52 | 73.18 | 74.35 | 1,646,226 | +1.88(+2.60%) |
May 19, 2017 | 72.66 | 72.79 | 71.39 | 72.46 | 1,753,455 | +0.00(+0.00%) |
May 18, 2017 | 72.81 | 73.24 | 72.33 | 72.46 | 1,453,436 | -0.91(-1.25%) |
May 17, 2017 | 75.04 | 74.64 | 73.13 | 73.38 | 1,480,230 | -1.66(-2.21%) |
May 16, 2017 | 75.65 | 75.95 | 74.95 | 75.04 | 1,266,762 | -0.70(-0.92%) |
May 15, 2017 | 75.75 | 76.19 | 75.59 | 75.73 | 657,166 | +0.24(+0.32%) |
May 12, 2017 | 76.25 | 76.44 | 75.47 | 75.49 | 733,726 | -1.03(-1.35%) |
May 11, 2017 | 76.51 | 77.96 | 75.78 | 76.52 | 1,035,831 | -0.37(-0.48%) |
May 10, 2017 | 75.87 | 76.89 | 75.34 | 76.89 | 1,401,396 | +0.90(+1.18%) |
May 09, 2017 | 74.95 | 76.01 | 74.84 | 75.99 | 1,227,488 | +1.06(+1.41%) |
May 08, 2017 | 75.57 | 75.82 | 74.51 | 74.94 | 1,982,073 | -0.76(-1.01%) |
May 05, 2017 | 78.38 | 78.61 | 74.95 | 75.70 | 2,428,014 | -1.49(-1.93%) |
May 04, 2017 | 77.38 | 77.81 | 76.56 | 77.19 | 1,013,249 | -0.24(-0.31%) |
May 03, 2017 | 76.77 | 77.44 | 76.77 | 77.43 | 755,502 | +0.40(+0.52%) |
May 02, 2017 | 77.34 | 77.51 | 76.56 | 77.03 | 921,141 | -0.22(-0.28%) |
May 01, 2017 | 77.34 | 77.66 | 76.99 | 77.24 | 820,193 | +0.17(+0.22%) |
Apr 28, 2017 | 77.20 | 77.25 | 76.48 | 77.07 | 1,212,653 | -0.09(-0.12%) |
Apr 27, 2017 | 76.62 | 77.29 | 76.57 | 77.16 | 584,577 | +0.62(+0.81%) |
Apr 26, 2017 | 76.61 | 77.08 | 76.47 | 76.54 | 645,476 | -0.01(-0.01%) |
Apr 25, 2017 | 75.99 | 76.77 | 75.99 | 76.55 | 841,317 | +0.60(+0.79%) |
Apr 24, 2017 | 75.99 | 76.17 | 75.59 | 75.95 | 600,611 | +0.90(+1.19%) |
Apr 21, 2017 | 75.32 | 75.38 | 74.94 | 75.05 | 850,160 | -0.34(-0.45%) |
Apr 20, 2017 | 75.02 | 75.53 | 74.76 | 75.39 | 711,954 | +0.65(+0.88%) |
Apr 19, 2017 | 74.17 | 74.84 | 74.17 | 74.74 | 795,313 | +0.65(+0.88%) |
Apr 18, 2017 | 74.27 | 74.56 | 73.94 | 74.09 | 709,871 | -0.39(-0.53%) |
Apr 17, 2017 | 73.99 | 74.53 | 73.92 | 74.48 | 665,718 | +0.66(+0.90%) |
Apr 13, 2017 | 74.41 | 74.54 | 73.77 | 73.82 | 922,446 | -0.45(-0.60%) |
Apr 12, 2017 | 74.77 | 74.83 | 73.95 | 74.26 | 840,564 | -0.55(-0.73%) |
Apr 11, 2017 | 75.02 | 75.02 | 74.45 | 74.81 | 894,353 | -0.23(-0.31%) |
Apr 10, 2017 | 75.59 | 75.65 | 75.01 | 75.04 | 619,528 | -0.48(-0.64%) |
Apr 07, 2017 | 75.46 | 75.82 | 75.03 | 75.53 | 1,181,456 | +0.04(+0.06%) |
Apr 06, 2017 | 75.21 | 75.99 | 74.75 | 75.48 | 742,501 | +0.33(+0.44%) |
Apr 05, 2017 | 76.00 | 76.37 | 75.02 | 75.15 | 1,140,362 | -0.62(-0.82%) |
Apr 04, 2017 | 75.64 | 76.29 | 75.53 | 75.77 | 1,357,340 | -0.28(-0.37%) |
Apr 03, 2017 | 77.29 | 77.45 | 75.77 | 76.05 | 1,398,714 | -1.25(-1.61%) |
Mar 31, 2017 | 75.84 | 77.56 | 75.65 | 77.29 | 2,358,183 | +1.21(+1.59%) |
Mar 30, 2017 | 75.42 | 76.14 | 75.39 | 76.08 | 1,316,480 | +0.66(+0.88%) |
Mar 29, 2017 | 75.30 | 75.64 | 75.21 | 75.42 | 1,109,391 | +0.12(+0.15%) |
Mar 28, 2017 | 75.30 | 75.73 | 75.11 | 75.30 | 949,476 | +0.00(+0.00%) |
Mar 27, 2017 | 74.54 | 75.48 | 74.18 | 75.30 | 944,778 | +0.30(+0.39%) |
Mar 24, 2017 | 75.27 | 75.57 | 74.76 | 75.01 | 1,037,062 | -0.06(-0.08%) |
Mar 23, 2017 | 74.88 | 75.52 | 74.78 | 75.07 | 1,397,837 | +0.13(+0.18%) |
Mar 22, 2017 | 75.42 | 76.10 | 74.67 | 74.94 | 2,084,487 | -0.15(-0.20%) |
Mar 21, 2017 | 77.77 | 77.99 | 74.91 | 75.09 | 2,814,737 | -0.48(-0.64%) |
Mar 20, 2017 | 75.78 | 75.99 | 74.99 | 75.57 | 1,424,985 | -0.38(-0.50%) |
Mar 17, 2017 | 76.47 | 76.87 | 75.91 | 75.95 | 1,656,594 | -0.39(-0.51%) |
Mar 16, 2017 | 76.51 | 77.30 | 76.02 | 76.34 | 1,958,601 | -0.08(-0.11%) |
Mar 15, 2017 | 74.82 | 76.59 | 74.81 | 76.42 | 2,150,546 | +1.69(+2.26%) |
Mar 14, 2017 | 72.97 | 75.18 | 72.79 | 74.73 | 2,256,342 | +1.53(+2.09%) |
Mar 13, 2017 | 73.18 | 73.62 | 72.72 | 73.20 | 1,353,672 | +0.02(+0.02%) |
Mar 10, 2017 | 72.45 | 73.49 | 72.45 | 73.18 | 1,370,261 | +0.65(+0.90%) |
Mar 09, 2017 | 71.42 | 72.55 | 71.32 | 72.53 | 1,357,459 | +1.04(+1.46%) |
Mar 08, 2017 | 71.09 | 71.76 | 70.99 | 71.49 | 1,580,294 | +0.48(+0.68%) |
Mar 07, 2017 | 71.00 | 71.46 | 70.19 | 71.00 | 1,637,896 | -0.28(-0.39%) |
Mar 06, 2017 | 71.28 | 71.58 | 71.03 | 71.28 | 1,450,329 | -0.52(-0.72%) |
Mar 03, 2017 | 71.33 | 71.95 | 70.92 | 71.80 | 1,179,508 | +0.47(+0.66%) |
Mar 02, 2017 | 71.07 | 71.40 | 70.48 | 71.33 | 1,013,949 | +0.04(+0.05%) |
Mar 01, 2017 | 71.10 | 71.55 | 70.40 | 71.29 | 1,299,130 | +0.90(+1.28%) |
Feb 28, 2017 | 70.42 | 70.91 | 70.34 | 70.39 | 1,600,980 | -0.28(-0.39%) |
Feb 27, 2017 | 71.53 | 71.64 | 70.59 | 70.67 | 980,992 | -0.88(-1.23%) |
Feb 24, 2017 | 70.39 | 71.60 | 69.90 | 71.55 | 1,255,267 | +0.81(+1.15%) |
Feb 23, 2017 | 71.32 | 71.63 | 70.21 | 70.74 | 1,201,901 | -0.26(-0.36%) |
Feb 22, 2017 | 71.37 | 72.01 | 70.96 | 71.00 | 1,115,986 | -0.45(-0.62%) |
Feb 21, 2017 | 70.62 | 71.68 | 70.59 | 71.44 | 1,203,976 | +0.75(+1.06%) |
Feb 17, 2017 | 70.69 | 70.69 | 70.69 | 0 | +0.58(+0.83%) | |
Feb 16, 2017 | 70.84 | 70.95 | 69.92 | 70.11 | 1,268,906 | -0.66(-0.93%) |
Feb 15, 2017 | 70.07 | 70.94 | 69.85 | 70.77 | 1,547,511 | +0.64(+0.91%) |
Feb 14, 2017 | 69.77 | 70.15 | 69.45 | 70.13 | 1,426,124 | +0.18(+0.25%) |
Feb 13, 2017 | 70.23 | 70.76 | 69.90 | 69.95 | 1,584,739 | +0.10(+0.14%) |
Feb 10, 2017 | 69.44 | 69.99 | 68.84 | 69.85 | 1,790,647 | +0.50(+0.72%) |
Feb 09, 2017 | 69.97 | 70.22 | 69.30 | 69.36 | 1,952,538 | -0.39(-0.56%) |
Feb 08, 2017 | 69.36 | 70.82 | 69.36 | 69.75 | 2,787,800 | +0.81(+1.18%) |
Feb 07, 2017 | 72.84 | 73.07 | 68.56 | 68.94 | 12,870,921 | -3.91(-5.37%) |
Feb 06, 2017 | 72.53 | 73.37 | 71.49 | 72.85 | 3,402,225 | +0.12(+0.16%) |
Feb 03, 2017 | 73.92 | 74.65 | 70.37 | 72.73 | 3,859,575 | +0.53(+0.74%) |
Feb 02, 2017 | 71.18 | 72.25 | 70.98 | 72.20 | 2,200,716 | +0.86(+1.21%) |
Feb 01, 2017 | 72.34 | 72.89 | 71.08 | 71.33 | 1,715,147 | -0.61(-0.84%) |
Jan 31, 2017 | 72.51 | 72.82 | 71.22 | 71.94 | 1,549,584 | -0.88(-1.21%) |
Jan 30, 2017 | 73.44 | 74.04 | 72.40 | 72.82 | 1,891,051 | -1.14(-1.54%) |
Jan 27, 2017 | 74.32 | 74.32 | 72.81 | 73.96 | 1,389,558 | -0.34(-0.46%) |
Jan 26, 2017 | 75.86 | 76.02 | 74.29 | 74.30 | 1,457,168 | -1.72(-2.26%) |
Jan 25, 2017 | 75.49 | 76.16 | 75.31 | 76.02 | 1,116,089 | +0.84(+1.11%) |
Jan 24, 2017 | 73.61 | 75.60 | 73.38 | 75.19 | 1,263,695 | +1.70(+2.32%) |
Jan 23, 2017 | 73.66 | 74.43 | 73.05 | 73.48 | 960,003 | +0.07(+0.10%) |
Jan 20, 2017 | 73.15 | 73.55 | 72.94 | 73.41 | 691,554 | +0.45(+0.61%) |
Jan 19, 2017 | 72.81 | 73.32 | 72.45 | 72.97 | 635,785 | +0.19(+0.26%) |
Jan 18, 2017 | 72.17 | 72.81 | 71.80 | 72.78 | 795,804 | +0.82(+1.14%) |
Jan 17, 2017 | 72.92 | 73.18 | 71.82 | 71.96 | 971,266 | -1.37(-1.87%) |
Jan 13, 2017 | 73.33 | 73.33 | 73.33 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 73.63 | 73.63 | 72.76 | 73.25 | 700,561 | -0.62(-0.84%) |
Jan 11, 2017 | 73.36 | 73.90 | 73.36 | 73.87 | 586,475 | +0.22(+0.30%) |
Jan 10, 2017 | 73.95 | 74.05 | 73.21 | 73.65 | 703,534 | -0.35(-0.47%) |
Jan 09, 2017 | 73.88 | 74.08 | 73.60 | 74.00 | 957,359 | +0.12(+0.16%) |
Jan 06, 2017 | 73.87 | 74.35 | 73.55 | 73.88 | 659,515 | +0.22(+0.30%) |
Jan 05, 2017 | 74.20 | 74.54 | 73.09 | 73.66 | 824,744 | -0.76(-1.02%) |
Jan 04, 2017 | 74.47 | 74.81 | 74.09 | 74.42 | 873,087 | -0.10(-0.13%) |
Jan 03, 2017 | 74.33 | 74.80 | 74.00 | 74.52 | 1,154,384 | +0.63(+0.86%) |
Dec 30, 2016 | 73.88 | 73.88 | 73.88 | 0 | +0.02(+0.02%) | |
Dec 29, 2016 | 73.85 | 74.40 | 73.57 | 73.87 | 465,035 | +0.01(+0.01%) |
Dec 28, 2016 | 74.52 | 74.63 | 73.75 | 73.86 | 369,995 | -0.59(-0.79%) |
Dec 27, 2016 | 74.35 | 74.94 | 74.33 | 74.45 | 535,187 | +0.10(+0.13%) |
Dec 23, 2016 | 74.35 | 74.35 | 74.35 | 0 | -0.28(-0.37%) | |
Dec 22, 2016 | 74.98 | 75.27 | 74.21 | 74.62 | 717,328 | -0.25(-0.33%) |
Dec 21, 2016 | 74.75 | 77.91 | 74.61 | 74.87 | 2,304,837 | +0.21(+0.29%) |
Dec 20, 2016 | 74.96 | 75.24 | 74.52 | 74.66 | 598,200 | -0.15(-0.20%) |
Dec 19, 2016 | 74.28 | 75.11 | 73.63 | 74.81 | 829,570 | +0.47(+0.64%) |
Dec 16, 2016 | 74.59 | 74.75 | 73.97 | 74.34 | 1,809,796 | -0.05(-0.07%) |
Dec 15, 2016 | 73.89 | 74.83 | 73.59 | 74.39 | 801,670 | +0.50(+0.68%) |
Dec 14, 2016 | 74.29 | 74.62 | 73.72 | 73.89 | 719,632 | -0.30(-0.41%) |
Dec 13, 2016 | 73.30 | 74.78 | 73.17 | 74.20 | 706,978 | +0.99(+1.35%) |
Dec 12, 2016 | 73.23 | 73.33 | 72.63 | 73.21 | 1,030,800 | -0.17(-0.23%) |
Dec 09, 2016 | 73.84 | 73.94 | 73.24 | 73.37 | 774,448 | -0.45(-0.61%) |
Dec 08, 2016 | 73.84 | 74.07 | 73.25 | 73.83 | 854,733 | +0.03(+0.04%) |
Dec 07, 2016 | 72.98 | 73.81 | 72.72 | 73.80 | 1,400,237 | +0.93(+1.28%) |
Dec 06, 2016 | 71.96 | 72.91 | 71.60 | 72.87 | 1,420,032 | +1.15(+1.61%) |
Dec 05, 2016 | 70.77 | 71.72 | 70.30 | 71.72 | 1,769,907 | +1.26(+1.79%) |
Dec 02, 2016 | 70.16 | 70.62 | 69.75 | 70.46 | 1,071,058 | +0.27(+0.39%) |
Dec 01, 2016 | 71.12 | 71.66 | 69.85 | 70.18 | 1,307,176 | -0.94(-1.32%) |
Nov 30, 2016 | 71.89 | 71.97 | 70.99 | 71.12 | 1,793,488 | -0.76(-1.06%) |
Nov 29, 2016 | 71.49 | 72.05 | 71.48 | 71.89 | 760,574 | +0.22(+0.31%) |
Nov 28, 2016 | 71.63 | 71.85 | 71.39 | 71.66 | 866,602 | -0.11(-0.15%) |
Nov 25, 2016 | 71.12 | 71.97 | 71.12 | 71.77 | 443,179 | +0.64(+0.90%) |
Nov 23, 2016 | 71.13 | 71.13 | 71.13 | 0 | -0.04(-0.06%) | |
Nov 22, 2016 | 70.94 | 71.46 | 70.54 | 71.18 | 1,222,778 | +0.43(+0.60%) |
Nov 21, 2016 | 71.09 | 71.26 | 70.07 | 70.75 | 1,357,402 | -0.13(-0.19%) |
Nov 18, 2016 | 71.43 | 71.43 | 70.80 | 70.88 | 817,772 | -0.33(-0.46%) |
Nov 17, 2016 | 71.25 | 72.17 | 71.13 | 71.21 | 1,424,946 | -0.14(-0.20%) |
Nov 16, 2016 | 72.49 | 72.85 | 71.34 | 71.35 | 1,574,246 | -1.14(-1.58%) |
Nov 15, 2016 | 71.70 | 72.52 | 71.51 | 72.50 | 1,568,543 | +1.06(+1.49%) |
Nov 14, 2016 | 71.35 | 72.12 | 71.31 | 71.43 | 1,287,584 | +0.19(+0.27%) |
Nov 11, 2016 | 70.13 | 71.35 | 70.03 | 71.24 | 1,512,749 | +1.05(+1.50%) |
Nov 10, 2016 | 70.28 | 70.75 | 69.63 | 70.18 | 1,036,837 | +0.20(+0.29%) |
Nov 09, 2016 | 68.65 | 70.41 | 68.32 | 69.98 | 1,517,577 | +0.35(+0.51%) |
Nov 08, 2016 | 68.98 | 70.09 | 68.70 | 69.63 | 1,711,914 | +0.75(+1.09%) |
Nov 07, 2016 | 68.05 | 68.90 | 67.92 | 68.87 | 1,588,053 | +1.60(+2.38%) |
Nov 04, 2016 | 64.31 | 67.37 | 64.29 | 67.27 | 2,998,122 | +4.09(+6.47%) |
Nov 03, 2016 | 63.55 | 64.08 | 63.14 | 63.18 | 1,476,685 | -0.25(-0.39%) |
Nov 02, 2016 | 64.07 | 64.48 | 63.38 | 63.43 | 1,214,004 | -0.66(-1.04%) |