Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 100.25 | 104.89 | 100.25 | 103.04 | 817,744 | +2.94(+2.94%) |
Oct 30, 2017 | 101.34 | 101.48 | 98.02 | 100.10 | 771,917 | -1.23(-1.22%) |
Oct 27, 2017 | 101.10 | 101.53 | 98.54 | 101.34 | 769,179 | +0.90(+0.90%) |
Oct 26, 2017 | 98.54 | 100.58 | 97.73 | 100.44 | 610,014 | +2.37(+2.42%) |
Oct 25, 2017 | 101.05 | 101.19 | 95.12 | 98.06 | 847,602 | -0.14(-0.14%) |
Oct 24, 2017 | 97.40 | 99.39 | 97.12 | 98.21 | 777,290 | +1.56(+1.62%) |
Oct 23, 2017 | 96.74 | 97.12 | 95.41 | 96.64 | 459,005 | +0.76(+0.79%) |
Oct 20, 2017 | 96.40 | 97.21 | 95.60 | 95.88 | 379,395 | +0.81(+0.85%) |
Oct 19, 2017 | 94.37 | 95.36 | 92.61 | 95.08 | 467,822 | -0.24(-0.25%) |
Oct 18, 2017 | 94.79 | 95.60 | 93.18 | 95.31 | 395,994 | +0.90(+0.95%) |
Oct 17, 2017 | 93.94 | 94.65 | 93.13 | 94.41 | 263,962 | +0.76(+0.81%) |
Oct 16, 2017 | 93.84 | 94.18 | 92.94 | 93.65 | 392,166 | +0.33(+0.36%) |
Oct 13, 2017 | 92.99 | 93.65 | 91.81 | 93.32 | 305,207 | +0.90(+0.97%) |
Oct 12, 2017 | 91.28 | 93.42 | 91.28 | 92.42 | 416,048 | +1.00(+1.09%) |
Oct 11, 2017 | 90.90 | 91.76 | 90.52 | 91.43 | 248,794 | +0.71(+0.78%) |
Oct 10, 2017 | 91.47 | 91.47 | 89.48 | 90.71 | 420,993 | -0.05(-0.05%) |
Oct 09, 2017 | 91.05 | 91.28 | 90.34 | 90.76 | 295,679 | +0.28(+0.31%) |
Oct 06, 2017 | 90.19 | 90.86 | 89.48 | 90.48 | 356,573 | +0.24(+0.26%) |
Oct 05, 2017 | 91.33 | 91.33 | 89.34 | 90.24 | 405,421 | -0.81(-0.89%) |
Oct 04, 2017 | 89.91 | 91.47 | 89.53 | 91.05 | 522,992 | +1.52(+1.69%) |
Oct 03, 2017 | 89.86 | 90.57 | 88.34 | 89.53 | 532,870 | -0.43(-0.47%) |
Oct 02, 2017 | 90.15 | 91.66 | 89.00 | 89.96 | 533,146 | +0.38(+0.42%) |
Sep 29, 2017 | 89.39 | 90.34 | 88.96 | 89.58 | 474,795 | +0.38(+0.43%) |
Sep 28, 2017 | 87.68 | 90.57 | 87.21 | 89.20 | 674,625 | +1.52(+1.73%) |
Sep 27, 2017 | 88.68 | 87.68 | 673,627 | +4.36(+5.24%) | ||
Sep 26, 2017 | 84.88 | 85.36 | 83.08 | 83.32 | 454,188 | -0.85(-1.01%) |
Sep 25, 2017 | 86.30 | 86.49 | 83.17 | 84.17 | 610,630 | -2.47(-2.85%) |
Sep 22, 2017 | 85.74 | 87.40 | 85.36 | 86.64 | 542,319 | +1.38(+1.61%) |
Sep 21, 2017 | 85.21 | 86.21 | 84.03 | 85.26 | 607,020 | +0.05(+0.06%) |
Sep 20, 2017 | 86.78 | 86.97 | 84.31 | 85.21 | 597,101 | -1.75(-2.02%) |
Sep 19, 2017 | 86.54 | 87.11 | 84.50 | 86.97 | 657,140 | +0.81(+0.94%) |
Sep 18, 2017 | 82.94 | 86.45 | 82.84 | 86.16 | 812,110 | +4.03(+4.91%) |
Sep 15, 2017 | 82.37 | 82.65 | 81.56 | 82.13 | 971,402 | +0.05(+0.06%) |
Sep 14, 2017 | 81.47 | 82.89 | 81.04 | 82.08 | 496,823 | +0.52(+0.64%) |
Sep 13, 2017 | 81.52 | 81.75 | 80.50 | 81.56 | 414,874 | +0.05(+0.06%) |
Sep 12, 2017 | 81.18 | 82.31 | 80.47 | 81.52 | 358,146 | +0.76(+0.94%) |
Sep 11, 2017 | 79.14 | 81.14 | 79.14 | 80.76 | 563,128 | +2.51(+3.21%) |
Sep 08, 2017 | 80.38 | 80.61 | 77.91 | 78.24 | 271,580 | -2.28(-2.83%) |
Sep 07, 2017 | 79.00 | 80.66 | 78.58 | 80.52 | 279,373 | +1.56(+1.98%) |
Sep 06, 2017 | 79.76 | 79.77 | 77.72 | 78.95 | 345,418 | -0.28(-0.36%) |
Sep 05, 2017 | 78.91 | 79.71 | 77.15 | 79.24 | 540,014 | -0.14(-0.18%) |
Sep 01, 2017 | 78.53 | 79.52 | 78.10 | 79.38 | 240,277 | +1.28(+1.64%) |
Aug 31, 2017 | 78.58 | 78.72 | 77.58 | 78.10 | 313,893 | +0.24(+0.30%) |
Aug 30, 2017 | 76.01 | 77.86 | 75.92 | 77.86 | 275,013 | +1.85(+2.43%) |
Aug 29, 2017 | 74.97 | 76.35 | 74.73 | 76.01 | 350,681 | +0.19(+0.25%) |
Aug 28, 2017 | 75.59 | 76.16 | 75.54 | 75.82 | 281,701 | +0.62(+0.82%) |
Aug 25, 2017 | 76.54 | 74.59 | 75.21 | 326,537 | -0.66(-0.88%) | |
Aug 24, 2017 | 75.82 | 76.06 | 74.69 | 75.87 | 332,061 | +0.64(+0.85%) |
Aug 23, 2017 | 75.37 | 75.70 | 74.81 | 75.23 | 349,753 | -0.85(-1.12%) |
Aug 22, 2017 | 73.58 | 76.32 | 73.58 | 76.08 | 323,396 | +1.94(+2.62%) |
Aug 21, 2017 | 75.23 | 75.26 | 73.25 | 74.14 | 305,170 | -0.95(-1.26%) |
Aug 18, 2017 | 75.28 | 76.27 | 74.73 | 75.09 | 690,328 | -0.28(-0.38%) |
Aug 17, 2017 | 78.35 | 78.50 | 75.28 | 75.37 | 326,998 | -3.17(-4.04%) |
Aug 16, 2017 | 77.64 | 79.16 | 77.17 | 78.54 | 602,646 | +1.47(+1.90%) |
Aug 15, 2017 | 77.64 | 78.31 | 76.94 | 77.08 | 358,813 | -0.38(-0.49%) |
Aug 14, 2017 | 76.46 | 77.79 | 75.99 | 77.46 | 492,298 | +2.27(+3.02%) |
Aug 11, 2017 | 73.39 | 75.23 | 73.29 | 75.18 | 388,344 | +2.13(+2.91%) |
Aug 10, 2017 | 75.09 | 75.52 | 72.91 | 73.06 | 412,559 | -2.60(-3.44%) |
Aug 09, 2017 | 74.90 | 75.99 | 73.62 | 75.66 | 434,107 | +0.05(+0.06%) |
Aug 08, 2017 | 75.04 | 76.65 | 75.02 | 75.61 | 533,458 | +0.33(+0.44%) |
Aug 07, 2017 | 73.24 | 75.66 | 72.91 | 75.28 | 525,142 | +2.18(+2.98%) |
Aug 04, 2017 | 74.33 | 71.83 | 73.10 | 568,827 | +0.38(+0.52%) | |
Aug 03, 2017 | 74.38 | 74.76 | 72.20 | 72.72 | 634,942 | -1.70(-2.29%) |
Aug 02, 2017 | 78.92 | 79.40 | 74.14 | 74.43 | 721,583 | -4.07(-5.18%) |
Aug 01, 2017 | 79.92 | 79.92 | 77.41 | 78.50 | 542,989 | -0.66(-0.84%) |
Jul 31, 2017 | 79.02 | 80.11 | 79.02 | 79.16 | 807,676 | +0.28(+0.36%) |
Jul 28, 2017 | 79.58 | 80.56 | 78.31 | 78.88 | 691,883 | -1.18(-1.48%) |
Jul 27, 2017 | 79.63 | 81.95 | 78.21 | 80.06 | 1,312,072 | +1.37(+1.74%) |
Jul 26, 2017 | 76.27 | 80.39 | 75.18 | 78.69 | 1,609,539 | +2.13(+2.78%) |
Jul 25, 2017 | 76.27 | 76.70 | 74.85 | 76.56 | 711,085 | +0.57(+0.75%) |
Jul 24, 2017 | 75.56 | 76.18 | 75.28 | 75.99 | 391,280 | +0.80(+1.07%) |
Jul 21, 2017 | 75.89 | 75.89 | 74.85 | 75.18 | 272,307 | -0.85(-1.12%) |
Jul 20, 2017 | 76.11 | 74.66 | 76.04 | 485,707 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.37 | 75.89 | 74.76 | 75.80 | 553,448 | +1.04(+1.39%) |
Jul 18, 2017 | 75.00 | 75.09 | 74.01 | 74.76 | 543,239 | -0.19(-0.25%) |
Jul 17, 2017 | 74.76 | 75.33 | 74.05 | 74.95 | 588,733 | +0.00(+0.00%) |
Jul 14, 2017 | 74.76 | 75.23 | 74.05 | 74.95 | 384,573 | +0.43(+0.57%) |
Jul 13, 2017 | 74.14 | 74.66 | 73.34 | 74.52 | 599,734 | +0.38(+0.51%) |
Jul 12, 2017 | 72.96 | 74.43 | 72.53 | 74.14 | 1,135,270 | +2.27(+3.16%) |
Jul 11, 2017 | 68.84 | 71.94 | 68.61 | 71.87 | 1,040,686 | +2.70(+3.90%) |
Jul 10, 2017 | 66.43 | 69.22 | 66.24 | 69.18 | 1,185,602 | +3.26(+4.95%) |
Jul 07, 2017 | 65.01 | 66.53 | 65.01 | 65.91 | 819,351 | +1.42(+2.20%) |
Jul 06, 2017 | 63.88 | 65.86 | 63.88 | 64.49 | 955,830 | +0.00(+0.00%) |
Jul 05, 2017 | 63.83 | 64.82 | 63.21 | 64.49 | 740,307 | +0.80(+1.26%) |
Jul 03, 2017 | 64.63 | 65.06 | 63.64 | 63.69 | 347,930 | +0.00(+0.00%) |
Jun 30, 2017 | 63.97 | 64.73 | 63.64 | 63.69 | 486,490 | -0.28(-0.44%) |
Jun 29, 2017 | 66.76 | 66.76 | 62.36 | 63.97 | 590,575 | -3.12(-4.65%) |
Jun 28, 2017 | 66.53 | 67.19 | 65.39 | 67.09 | 921,834 | +1.09(+1.65%) |
Jun 27, 2017 | 68.42 | 68.42 | 65.91 | 66.01 | 602,060 | -2.84(-4.12%) |
Jun 26, 2017 | 70.36 | 70.55 | 67.95 | 68.84 | 541,655 | -0.66(-0.95%) |
Jun 23, 2017 | 68.51 | 69.72 | 68.42 | 69.51 | 2,307,524 | +1.14(+1.66%) |
Jun 22, 2017 | 69.22 | 69.55 | 67.99 | 68.37 | 368,051 | -0.85(-1.23%) |
Jun 21, 2017 | 69.03 | 69.84 | 68.70 | 69.22 | 312,662 | +0.38(+0.55%) |
Jun 20, 2017 | 70.12 | 71.21 | 68.61 | 68.84 | 406,079 | -1.32(-1.89%) |
Jun 19, 2017 | 69.84 | 70.83 | 69.27 | 70.17 | 427,227 | +0.99(+1.44%) |
Jun 16, 2017 | 68.99 | 70.43 | 67.95 | 69.18 | 788,757 | -0.05(-0.07%) |
Jun 15, 2017 | 70.50 | 70.83 | 68.89 | 69.22 | 842,368 | -2.84(-3.94%) |
Jun 14, 2017 | 73.77 | 74.05 | 70.74 | 72.06 | 621,643 | -1.66(-2.25%) |
Jun 13, 2017 | 73.58 | 74.95 | 72.53 | 73.72 | 669,204 | +1.23(+1.70%) |
Jun 12, 2017 | 76.25 | 76.37 | 70.69 | 72.49 | 1,838,860 | -4.83(-6.24%) |
Jun 09, 2017 | 83.13 | 83.65 | 76.28 | 77.31 | 855,974 | -5.44(-6.58%) |
Jun 08, 2017 | 81.29 | 82.92 | 80.82 | 82.75 | 409,363 | +1.85(+2.28%) |
Jun 07, 2017 | 80.53 | 81.42 | 80.27 | 80.91 | 342,486 | +0.76(+0.94%) |
Jun 06, 2017 | 79.30 | 81.00 | 78.92 | 80.15 | 525,261 | +0.38(+0.47%) |
Jun 05, 2017 | 79.25 | 80.20 | 79.02 | 79.77 | 553,107 | +0.33(+0.42%) |
Jun 02, 2017 | 78.07 | 80.44 | 77.98 | 79.44 | 593,498 | +1.51(+1.94%) |
Jun 01, 2017 | 77.50 | 78.02 | 76.84 | 77.93 | 463,264 | +0.57(+0.73%) |
May 31, 2017 | 77.36 | 78.21 | 76.82 | 77.36 | 760,549 | +0.52(+0.68%) |
May 30, 2017 | 75.94 | 76.94 | 75.04 | 76.84 | 498,311 | +0.76(+1.00%) |
May 26, 2017 | 75.28 | 76.18 | 74.85 | 76.08 | 471,356 | +0.52(+0.69%) |
May 25, 2017 | 75.94 | 76.13 | 75.04 | 75.56 | 397,699 | -0.05(-0.06%) |
May 24, 2017 | 76.04 | 76.18 | 75.00 | 75.61 | 270,770 | -0.02(-0.03%) |
May 23, 2017 | 75.68 | 75.98 | 74.41 | 75.63 | 274,706 | +0.00(+0.00%) |
May 22, 2017 | 74.69 | 75.68 | 74.34 | 75.63 | 422,910 | +1.18(+1.59%) |
May 19, 2017 | 75.40 | 76.20 | 74.31 | 74.45 | 431,980 | -0.42(-0.57%) |
May 18, 2017 | 73.65 | 75.16 | 72.42 | 74.88 | 371,740 | +1.09(+1.47%) |
May 17, 2017 | 76.30 | 76.63 | 73.79 | 73.79 | 601,859 | -3.78(-4.87%) |
May 16, 2017 | 77.10 | 77.57 | 76.06 | 77.57 | 472,814 | +0.66(+0.86%) |
May 15, 2017 | 76.20 | 77.57 | 76.20 | 76.91 | 498,710 | +1.09(+1.43%) |
May 12, 2017 | 75.92 | 76.25 | 75.07 | 75.82 | 291,537 | -0.19(-0.25%) |
May 11, 2017 | 75.96 | 76.30 | 75.30 | 76.01 | 389,487 | +0.05(+0.06%) |
May 10, 2017 | 75.54 | 76.11 | 75.07 | 75.96 | 495,795 | +0.71(+0.94%) |
May 09, 2017 | 75.11 | 75.82 | 74.69 | 75.26 | 442,329 | +0.14(+0.19%) |
May 08, 2017 | 76.81 | 76.81 | 74.55 | 75.11 | 489,842 | -0.28(-0.38%) |
May 05, 2017 | 76.30 | 76.48 | 74.50 | 75.40 | 527,044 | -0.61(-0.81%) |
May 04, 2017 | 76.11 | 76.96 | 75.52 | 76.01 | 582,465 | +0.19(+0.25%) |
May 03, 2017 | 75.54 | 75.96 | 74.64 | 75.82 | 621,307 | +0.28(+0.38%) |
May 02, 2017 | 75.49 | 75.68 | 73.98 | 75.54 | 486,399 | +0.00(+0.00%) |
May 01, 2017 | 74.50 | 75.59 | 73.51 | 75.54 | 615,713 | +1.65(+2.24%) |
Apr 28, 2017 | 75.07 | 75.40 | 73.84 | 73.89 | 607,849 | -1.09(-1.45%) |
Apr 27, 2017 | 76.01 | 76.48 | 73.46 | 74.97 | 969,567 | +3.82(+5.37%) |
Apr 26, 2017 | 70.49 | 71.24 | 69.17 | 71.15 | 572,416 | +0.90(+1.28%) |
Apr 25, 2017 | 69.59 | 70.49 | 68.79 | 70.25 | 478,346 | +1.18(+1.71%) |
Apr 24, 2017 | 68.50 | 69.40 | 68.36 | 69.07 | 440,480 | +2.03(+3.03%) |
Apr 21, 2017 | 66.29 | 67.18 | 66.00 | 67.04 | 609,028 | +0.47(+0.71%) |
Apr 20, 2017 | 65.29 | 66.66 | 65.15 | 66.57 | 501,369 | +1.79(+2.77%) |
Apr 19, 2017 | 63.36 | 64.92 | 63.10 | 64.78 | 527,211 | +2.12(+3.39%) |
Apr 18, 2017 | 62.18 | 62.75 | 61.42 | 62.65 | 251,012 | +0.14(+0.23%) |
Apr 17, 2017 | 61.52 | 62.51 | 61.42 | 62.51 | 349,459 | +1.27(+2.08%) |
Apr 13, 2017 | 61.85 | 62.98 | 61.14 | 61.23 | 432,775 | -0.99(-1.59%) |
Apr 12, 2017 | 62.89 | 63.45 | 62.13 | 62.23 | 374,348 | -0.99(-1.57%) |
Apr 11, 2017 | 63.74 | 63.97 | 62.37 | 63.22 | 550,839 | -0.85(-1.33%) |
Apr 10, 2017 | 64.49 | 64.68 | 63.74 | 64.07 | 236,200 | -0.42(-0.66%) |
Apr 07, 2017 | 63.55 | 64.54 | 63.45 | 64.49 | 322,272 | +0.71(+1.11%) |
Apr 06, 2017 | 63.22 | 64.11 | 62.51 | 63.78 | 328,405 | +0.57(+0.90%) |
Apr 05, 2017 | 64.44 | 64.73 | 63.17 | 63.22 | 481,921 | -1.13(-1.76%) |
Apr 04, 2017 | 63.69 | 64.63 | 63.32 | 64.35 | 298,789 | +0.19(+0.29%) |
Apr 03, 2017 | 64.92 | 65.39 | 63.48 | 64.16 | 392,851 | -0.76(-1.16%) |
Mar 31, 2017 | 65.06 | 65.58 | 64.50 | 64.92 | 421,917 | -0.09(-0.15%) |
Mar 30, 2017 | 64.49 | 65.25 | 64.49 | 65.01 | 216,031 | +0.52(+0.81%) |
Mar 29, 2017 | 64.35 | 64.68 | 63.74 | 64.49 | 280,415 | +0.00(+0.00%) |
Mar 28, 2017 | 64.40 | 64.92 | 63.93 | 64.49 | 253,193 | +0.05(+0.07%) |
Mar 27, 2017 | 62.98 | 64.66 | 62.46 | 64.44 | 253,818 | +0.47(+0.74%) |
Mar 24, 2017 | 64.63 | 65.01 | 63.45 | 63.97 | 371,293 | -0.24(-0.37%) |
Mar 23, 2017 | 63.64 | 64.92 | 63.41 | 64.21 | 315,252 | +0.57(+0.89%) |
Mar 22, 2017 | 62.46 | 63.67 | 62.18 | 63.64 | 577,586 | +0.99(+1.58%) |
Mar 21, 2017 | 65.86 | 65.86 | 62.60 | 62.65 | 341,757 | -2.88(-4.39%) |
Mar 20, 2017 | 65.86 | 66.47 | 65.06 | 65.53 | 257,502 | -0.28(-0.43%) |
Mar 17, 2017 | 65.34 | 66.29 | 64.96 | 65.81 | 726,213 | +0.57(+0.87%) |
Mar 16, 2017 | 65.06 | 65.67 | 64.92 | 65.25 | 311,670 | +0.57(+0.88%) |
Mar 15, 2017 | 63.45 | 65.01 | 63.45 | 64.68 | 387,482 | +1.37(+2.16%) |
Mar 14, 2017 | 63.22 | 63.59 | 62.51 | 63.31 | 221,529 | -0.19(-0.30%) |
Mar 13, 2017 | 62.51 | 63.67 | 62.44 | 63.50 | 238,426 | +0.99(+1.59%) |
Mar 10, 2017 | 62.18 | 62.79 | 61.94 | 62.51 | 378,409 | +0.76(+1.22%) |
Mar 09, 2017 | 61.94 | 62.46 | 61.71 | 61.75 | 201,886 | -0.24(-0.38%) |
Mar 08, 2017 | 61.85 | 62.77 | 61.66 | 61.99 | 374,113 | +0.24(+0.38%) |
Mar 07, 2017 | 62.08 | 62.56 | 61.71 | 61.75 | 298,912 | -0.52(-0.83%) |
Mar 06, 2017 | 61.23 | 62.37 | 60.86 | 62.27 | 370,063 | +0.61(+1.00%) |
Mar 03, 2017 | 62.32 | 62.75 | 61.61 | 61.66 | 342,179 | -0.90(-1.43%) |
Mar 02, 2017 | 63.45 | 63.93 | 62.56 | 62.56 | 211,853 | -0.80(-1.27%) |
Mar 01, 2017 | 62.84 | 63.55 | 62.41 | 63.36 | 657,275 | +1.42(+2.29%) |
Feb 28, 2017 | 63.08 | 63.12 | 61.86 | 61.94 | 409,560 | -1.18(-1.87%) |
Feb 27, 2017 | 62.98 | 63.50 | 62.70 | 63.12 | 513,460 | +0.14(+0.22%) |
Feb 24, 2017 | 63.08 | 63.18 | 62.70 | 62.98 | 403,317 | -0.57(-0.89%) |
Feb 23, 2017 | 64.63 | 64.63 | 63.22 | 63.55 | 267,023 | -0.92(-1.43%) |
Feb 22, 2017 | 64.04 | 64.75 | 63.81 | 64.47 | 277,819 | +0.24(+0.37%) |
Feb 21, 2017 | 63.71 | 64.85 | 63.58 | 64.23 | 350,483 | +0.75(+1.19%) |
Feb 17, 2017 | 63.48 | 63.48 | 63.48 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.62 | 63.86 | 62.87 | 63.43 | 339,747 | -0.33(-0.52%) |
Feb 15, 2017 | 62.87 | 64.04 | 62.49 | 63.76 | 395,702 | +0.89(+1.42%) |
Feb 14, 2017 | 63.01 | 63.48 | 62.35 | 62.87 | 270,055 | -0.42(-0.67%) |
Feb 13, 2017 | 63.53 | 63.95 | 62.82 | 63.29 | 280,992 | +0.24(+0.37%) |
Feb 10, 2017 | 62.96 | 63.39 | 62.35 | 63.06 | 329,584 | +0.38(+0.60%) |
Feb 09, 2017 | 62.82 | 63.20 | 62.49 | 62.68 | 359,379 | +0.09(+0.15%) |
Feb 08, 2017 | 63.67 | 63.86 | 62.35 | 62.58 | 319,161 | -0.99(-1.56%) |
Feb 07, 2017 | 63.06 | 63.76 | 62.73 | 63.57 | 369,783 | +0.61(+0.97%) |
Feb 06, 2017 | 63.29 | 63.73 | 62.44 | 62.96 | 566,764 | -0.33(-0.52%) |
Feb 03, 2017 | 63.71 | 64.33 | 63.22 | 63.29 | 498,042 | +0.28(+0.45%) |
Feb 02, 2017 | 62.63 | 63.67 | 59.19 | 63.01 | 724,037 | +0.05(+0.07%) |
Feb 01, 2017 | 62.73 | 63.34 | 61.97 | 62.96 | 533,556 | +0.89(+1.44%) |
Jan 31, 2017 | 62.63 | 62.73 | 61.50 | 62.07 | 499,661 | -0.57(-0.90%) |
Jan 30, 2017 | 62.40 | 62.91 | 61.27 | 62.63 | 417,950 | +0.00(+0.00%) |
Jan 27, 2017 | 62.68 | 62.96 | 62.35 | 62.63 | 662,183 | +0.38(+0.61%) |
Jan 26, 2017 | 63.01 | 63.06 | 62.16 | 62.26 | 253,650 | -0.57(-0.90%) |
Jan 25, 2017 | 62.58 | 63.08 | 61.88 | 62.82 | 384,451 | +1.04(+1.68%) |
Jan 24, 2017 | 59.76 | 62.04 | 59.45 | 61.78 | 406,634 | +3.11(+5.30%) |
Jan 23, 2017 | 57.88 | 58.86 | 57.88 | 58.68 | 433,952 | +0.61(+1.05%) |
Jan 20, 2017 | 57.92 | 59.01 | 57.88 | 58.06 | 346,059 | +0.28(+0.49%) |
Jan 19, 2017 | 58.30 | 58.49 | 57.73 | 57.78 | 286,738 | -0.57(-0.97%) |
Jan 18, 2017 | 57.83 | 59.01 | 57.62 | 58.35 | 395,384 | +1.04(+1.81%) |
Jan 17, 2017 | 58.77 | 58.77 | 56.93 | 57.31 | 434,911 | -1.51(-2.56%) |
Jan 13, 2017 | 58.82 | 58.82 | 58.82 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.58 | 58.72 | 57.55 | 58.63 | 267,179 | -0.28(-0.48%) |
Jan 11, 2017 | 58.44 | 58.91 | 57.92 | 58.91 | 305,638 | +0.52(+0.89%) |
Jan 10, 2017 | 57.31 | 58.44 | 56.98 | 58.39 | 397,193 | +1.22(+2.14%) |
Jan 09, 2017 | 56.51 | 57.50 | 56.32 | 57.17 | 348,769 | +0.61(+1.08%) |
Jan 06, 2017 | 56.60 | 57.36 | 56.27 | 56.56 | 318,991 | +0.09(+0.17%) |
Jan 05, 2017 | 56.89 | 57.26 | 56.20 | 56.46 | 227,885 | -0.52(-0.91%) |
Jan 04, 2017 | 56.46 | 57.40 | 56.46 | 56.98 | 310,169 | +0.61(+1.09%) |
Jan 03, 2017 | 56.51 | 56.98 | 55.52 | 56.37 | 249,183 | +0.42(+0.76%) |
Dec 30, 2016 | 55.94 | 55.94 | 55.94 | 0 | -0.28(-0.50%) | |
Dec 29, 2016 | 56.27 | 56.60 | 55.57 | 56.23 | 212,086 | +0.14(+0.25%) |
Dec 28, 2016 | 57.50 | 57.52 | 55.94 | 56.09 | 239,762 | -1.13(-1.98%) |
Dec 27, 2016 | 56.70 | 57.73 | 56.70 | 57.22 | 247,747 | +0.75(+1.33%) |
Dec 23, 2016 | 56.46 | 56.46 | 56.46 | 0 | +0.19(+0.33%) | |
Dec 22, 2016 | 56.60 | 56.60 | 55.71 | 56.27 | 258,940 | -0.09(-0.17%) |
Dec 21, 2016 | 56.65 | 57.36 | 56.32 | 56.37 | 399,768 | -0.14(-0.25%) |
Dec 20, 2016 | 56.65 | 57.17 | 56.18 | 56.51 | 362,317 | -0.09(-0.17%) |
Dec 19, 2016 | 55.19 | 57.22 | 55.10 | 56.60 | 476,492 | +1.37(+2.47%) |
Dec 16, 2016 | 56.84 | 57.22 | 55.10 | 55.24 | 1,623,928 | -1.46(-2.57%) |
Dec 15, 2016 | 55.94 | 57.22 | 55.62 | 56.70 | 411,173 | +0.99(+1.78%) |
Dec 14, 2016 | 55.57 | 55.99 | 55.24 | 55.71 | 247,420 | -0.05(-0.08%) |
Dec 13, 2016 | 55.57 | 56.04 | 55.29 | 55.76 | 253,165 | +0.33(+0.59%) |
Dec 12, 2016 | 55.66 | 56.23 | 55.29 | 55.43 | 300,532 | -0.28(-0.51%) |
Dec 09, 2016 | 56.42 | 56.51 | 55.10 | 55.71 | 380,430 | -0.52(-0.92%) |
Dec 08, 2016 | 55.47 | 56.51 | 55.24 | 56.23 | 269,786 | +0.85(+1.53%) |
Dec 07, 2016 | 54.01 | 55.43 | 54.01 | 55.38 | 369,219 | +1.46(+2.71%) |
Dec 06, 2016 | 53.40 | 54.25 | 52.84 | 53.92 | 297,482 | +0.47(+0.88%) |
Dec 05, 2016 | 52.70 | 53.78 | 52.55 | 53.45 | 275,321 | +0.99(+1.89%) |
Dec 02, 2016 | 50.91 | 52.70 | 50.39 | 52.46 | 409,386 | +1.08(+2.11%) |
Dec 01, 2016 | 54.06 | 54.16 | 50.81 | 51.38 | 504,174 | -2.83(-5.21%) |
Nov 30, 2016 | 55.00 | 55.66 | 54.16 | 54.20 | 342,154 | -0.66(-1.20%) |
Nov 29, 2016 | 54.67 | 55.43 | 54.48 | 54.86 | 249,797 | +0.24(+0.43%) |
Nov 28, 2016 | 54.11 | 54.77 | 53.83 | 54.63 | 220,330 | +0.14(+0.26%) |
Nov 25, 2016 | 54.20 | 54.72 | 54.20 | 54.48 | 122,007 | +0.28(+0.52%) |
Nov 23, 2016 | 54.20 | 54.20 | 54.20 | 0 | +0.28(+0.52%) | |
Nov 22, 2016 | 53.85 | 54.23 | 53.24 | 53.92 | 347,734 | +0.40(+0.75%) |
Nov 21, 2016 | 53.01 | 53.57 | 52.49 | 53.53 | 482,950 | +0.47(+0.88%) |
Nov 18, 2016 | 53.24 | 53.53 | 52.68 | 53.06 | 344,775 | +0.09(+0.18%) |
Nov 17, 2016 | 52.26 | 53.20 | 52.10 | 52.96 | 339,437 | +0.75(+1.44%) |
Nov 16, 2016 | 52.54 | 52.77 | 51.65 | 52.21 | 338,365 | -0.38(-0.71%) |
Nov 15, 2016 | 51.04 | 52.92 | 50.43 | 52.59 | 846,701 | +1.92(+3.80%) |
Nov 14, 2016 | 49.16 | 50.85 | 49.16 | 50.66 | 619,650 | +1.88(+3.85%) |
Nov 11, 2016 | 47.14 | 48.83 | 46.91 | 48.78 | 658,584 | +1.78(+3.80%) |
Nov 10, 2016 | 47.99 | 48.64 | 46.72 | 47.00 | 549,501 | -0.28(-0.60%) |
Nov 09, 2016 | 46.39 | 47.70 | 45.12 | 47.28 | 573,326 | +0.23(+0.50%) |
Nov 08, 2016 | 47.61 | 47.61 | 46.72 | 47.05 | 656,084 | -0.66(-1.38%) |
Nov 07, 2016 | 46.58 | 47.84 | 45.97 | 47.70 | 704,721 | +2.07(+4.53%) |
Nov 04, 2016 | 46.01 | 46.34 | 45.59 | 45.64 | 322,372 | -0.19(-0.41%) |
Nov 03, 2016 | 46.72 | 46.72 | 45.73 | 45.83 | 250,590 | -0.61(-1.31%) |
Nov 02, 2016 | 46.76 | 47.05 | 46.34 | 46.44 | 313,011 | -0.33(-0.70%) |