Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 102.05 | 102.89 | 101.13 | 101.44 | 601,978 | -0.75(-0.73%) |
Nov 29, 2017 | 106.37 | 106.60 | 101.00 | 102.19 | 569,998 | -5.59(-5.19%) |
Nov 28, 2017 | 106.52 | 107.91 | 105.33 | 107.78 | 482,880 | +1.80(+1.70%) |
Nov 27, 2017 | 106.75 | 106.75 | 105.66 | 105.98 | 239,199 | -0.80(-0.75%) |
Nov 24, 2017 | 106.20 | 106.88 | 106.12 | 106.78 | 48,365 | +0.96(+0.91%) |
Nov 22, 2017 | 106.06 | 106.55 | 105.53 | 105.82 | 157,139 | -0.13(-0.12%) |
Nov 21, 2017 | 104.05 | 105.95 | 103.59 | 105.95 | 176,147 | +2.32(+2.24%) |
Nov 20, 2017 | 103.82 | 103.82 | 102.37 | 103.63 | 185,253 | -0.07(-0.07%) |
Nov 17, 2017 | 103.16 | 104.21 | 102.49 | 103.70 | 183,435 | +0.09(+0.09%) |
Nov 16, 2017 | 103.23 | 104.32 | 103.16 | 103.61 | 211,149 | +0.98(+0.95%) |
Nov 15, 2017 | 102.71 | 103.39 | 100.88 | 102.63 | 246,636 | +0.02(+0.02%) |
Nov 14, 2017 | 101.80 | 103.07 | 101.51 | 102.61 | 178,201 | +0.24(+0.23%) |
Nov 13, 2017 | 101.89 | 102.51 | 100.12 | 102.37 | 274,263 | -0.43(-0.42%) |
Nov 10, 2017 | 101.78 | 103.48 | 101.72 | 102.80 | 163,631 | +0.46(+0.45%) |
Nov 09, 2017 | 102.02 | 103.25 | 101.53 | 102.34 | 232,528 | -0.65(-0.63%) |
Nov 08, 2017 | 100.42 | 103.44 | 100.16 | 102.99 | 349,793 | +2.26(+2.24%) |
Nov 07, 2017 | 99.95 | 101.55 | 98.84 | 100.73 | 465,771 | +0.78(+0.78%) |
Nov 06, 2017 | 99.67 | 100.28 | 98.04 | 99.95 | 333,486 | +0.28(+0.28%) |
Nov 03, 2017 | 99.86 | 100.30 | 97.51 | 99.67 | 392,033 | +0.52(+0.52%) |
Nov 02, 2017 | 92.57 | 99.16 | 92.55 | 99.15 | 793,662 | +8.54(+9.43%) |
Nov 01, 2017 | 91.78 | 91.78 | 90.06 | 90.61 | 274,735 | -0.54(-0.59%) |
Oct 31, 2017 | 91.51 | 91.68 | 90.97 | 91.15 | 389,864 | +0.03(+0.03%) |
Oct 30, 2017 | 91.02 | 91.24 | 90.35 | 91.12 | 218,487 | +0.17(+0.19%) |
Oct 27, 2017 | 90.85 | 91.14 | 90.37 | 90.95 | 235,757 | +0.61(+0.68%) |
Oct 26, 2017 | 91.35 | 91.35 | 89.84 | 90.34 | 253,787 | -0.35(-0.39%) |
Oct 25, 2017 | 90.81 | 91.37 | 90.31 | 90.69 | 189,746 | -0.11(-0.12%) |
Oct 24, 2017 | 91.13 | 91.76 | 90.41 | 90.80 | 189,379 | -0.15(-0.16%) |
Oct 23, 2017 | 91.54 | 91.56 | 90.33 | 90.95 | 230,141 | -0.46(-0.50%) |
Oct 20, 2017 | 91.14 | 91.46 | 91.11 | 91.41 | 275,243 | +0.87(+0.96%) |
Oct 19, 2017 | 90.35 | 90.98 | 89.81 | 90.54 | 195,384 | +0.00(+0.00%) |
Oct 18, 2017 | 91.00 | 91.14 | 90.54 | 90.54 | 161,714 | -0.41(-0.45%) |
Oct 17, 2017 | 91.10 | 91.97 | 90.65 | 90.95 | 172,849 | -0.20(-0.22%) |
Oct 16, 2017 | 90.96 | 91.70 | 90.30 | 91.15 | 262,420 | +0.19(+0.21%) |
Oct 13, 2017 | 91.00 | 91.23 | 90.27 | 90.96 | 189,579 | +0.36(+0.40%) |
Oct 12, 2017 | 90.77 | 90.84 | 90.02 | 90.60 | 215,845 | -0.03(-0.03%) |
Oct 11, 2017 | 89.93 | 90.68 | 89.59 | 90.63 | 206,557 | +0.71(+0.79%) |
Oct 10, 2017 | 90.01 | 90.50 | 89.24 | 89.92 | 296,245 | +0.14(+0.16%) |
Oct 09, 2017 | 90.00 | 90.20 | 89.53 | 89.78 | 230,524 | -0.40(-0.44%) |
Oct 06, 2017 | 89.68 | 90.25 | 89.54 | 90.18 | 311,285 | +0.33(+0.37%) |
Oct 05, 2017 | 89.61 | 90.20 | 89.37 | 89.85 | 360,221 | +0.37(+0.41%) |
Oct 04, 2017 | 89.11 | 89.51 | 88.60 | 89.48 | 362,413 | +0.15(+0.17%) |
Oct 03, 2017 | 88.13 | 89.79 | 88.13 | 89.33 | 429,902 | +1.23(+1.40%) |
Oct 02, 2017 | 87.94 | 88.84 | 86.53 | 88.10 | 555,744 | +0.17(+0.19%) |
Sep 29, 2017 | 85.05 | 88.18 | 84.98 | 87.93 | 611,094 | +2.53(+2.96%) |
Sep 28, 2017 | 85.00 | 85.50 | 84.63 | 85.40 | 261,336 | -0.04(-0.05%) |
Sep 27, 2017 | 85.00 | 86.21 | 84.69 | 85.44 | 304,557 | +0.90(+1.06%) |
Sep 26, 2017 | 84.65 | 84.72 | 83.92 | 84.54 | 181,406 | +0.40(+0.48%) |
Sep 25, 2017 | 84.00 | 84.27 | 82.75 | 84.14 | 277,964 | +0.05(+0.06%) |
Sep 22, 2017 | 83.65 | 84.45 | 83.65 | 84.09 | 215,534 | +0.44(+0.53%) |
Sep 21, 2017 | 83.25 | 84.06 | 82.60 | 83.65 | 148,971 | +0.17(+0.20%) |
Sep 20, 2017 | 83.25 | 83.60 | 82.60 | 83.48 | 146,244 | +0.21(+0.25%) |
Sep 19, 2017 | 84.21 | 84.78 | 82.27 | 83.27 | 184,861 | -0.93(-1.10%) |
Sep 18, 2017 | 81.95 | 84.70 | 81.51 | 84.20 | 435,558 | +2.40(+2.93%) |
Sep 15, 2017 | 83.21 | 84.21 | 80.98 | 81.80 | 732,889 | -1.21(-1.46%) |
Sep 14, 2017 | 85.22 | 85.39 | 82.79 | 83.01 | 372,856 | -2.28(-2.67%) |
Sep 13, 2017 | 87.61 | 87.61 | 84.13 | 85.29 | 346,109 | -2.32(-2.65%) |
Sep 12, 2017 | 85.20 | 87.71 | 84.86 | 87.61 | 448,236 | +2.93(+3.46%) |
Sep 11, 2017 | 85.00 | 85.05 | 84.12 | 84.68 | 380,349 | +0.14(+0.17%) |
Sep 08, 2017 | 84.69 | 85.37 | 84.00 | 84.54 | 316,108 | -0.30(-0.35%) |
Sep 07, 2017 | 83.96 | 84.96 | 83.55 | 84.84 | 388,724 | +1.04(+1.24%) |
Sep 06, 2017 | 83.50 | 84.04 | 83.05 | 83.80 | 315,698 | +0.44(+0.53%) |
Sep 05, 2017 | 81.87 | 83.43 | 80.84 | 83.36 | 438,442 | +1.25(+1.52%) |
Sep 01, 2017 | 81.50 | 82.15 | 80.58 | 82.11 | 380,541 | +0.78(+0.96%) |
Aug 31, 2017 | 79.84 | 81.44 | 79.08 | 81.33 | 298,575 | +1.75(+2.20%) |
Aug 30, 2017 | 78.76 | 79.73 | 78.76 | 79.58 | 240,978 | +0.69(+0.87%) |
Aug 29, 2017 | 78.38 | 79.07 | 77.96 | 78.89 | 182,202 | -0.12(-0.15%) |
Aug 28, 2017 | 79.23 | 79.50 | 78.43 | 79.01 | 203,483 | +0.18(+0.23%) |
Aug 25, 2017 | 79.81 | 80.98 | 78.78 | 78.83 | 417,020 | -0.83(-1.04%) |
Aug 24, 2017 | 80.43 | 80.70 | 79.38 | 79.66 | 138,698 | -0.42(-0.52%) |
Aug 23, 2017 | 80.26 | 80.61 | 79.66 | 80.08 | 95,201 | -0.58(-0.72%) |
Aug 22, 2017 | 81.15 | 81.25 | 79.97 | 80.66 | 191,442 | -0.16(-0.20%) |
Aug 21, 2017 | 80.43 | 80.97 | 79.63 | 80.82 | 219,207 | +0.07(+0.09%) |
Aug 18, 2017 | 79.47 | 80.75 | 78.57 | 80.75 | 267,467 | +0.80(+1.00%) |
Aug 17, 2017 | 82.07 | 82.14 | 79.90 | 79.95 | 125,557 | -2.28(-2.77%) |
Aug 16, 2017 | 82.46 | 82.67 | 82.02 | 82.23 | 116,191 | -0.16(-0.19%) |
Aug 15, 2017 | 82.00 | 82.75 | 81.70 | 82.39 | 344,572 | +0.38(+0.46%) |
Aug 14, 2017 | 80.29 | 82.07 | 79.95 | 82.01 | 243,977 | +2.28(+2.86%) |
Aug 11, 2017 | 80.32 | 81.21 | 78.01 | 79.73 | 392,850 | -1.42(-1.75%) |
Aug 10, 2017 | 81.36 | 81.51 | 80.22 | 81.15 | 202,322 | -0.66(-0.81%) |
Aug 09, 2017 | 81.55 | 83.06 | 81.48 | 81.81 | 162,693 | -0.02(-0.02%) |
Aug 08, 2017 | 81.78 | 82.98 | 81.59 | 81.83 | 205,060 | -0.40(-0.49%) |
Aug 07, 2017 | 83.31 | 83.31 | 81.73 | 82.23 | 223,159 | -1.18(-1.41%) |
Aug 04, 2017 | 82.33 | 84.30 | 82.23 | 83.41 | 361,714 | +1.51(+1.84%) |
Aug 03, 2017 | 82.99 | 83.98 | 81.31 | 81.90 | 331,963 | -2.62(-3.10%) |
Aug 02, 2017 | 86.10 | 86.10 | 84.30 | 84.52 | 317,701 | -1.52(-1.77%) |
Aug 01, 2017 | 85.92 | 86.30 | 85.62 | 86.04 | 189,262 | +0.11(+0.13%) |
Jul 31, 2017 | 85.82 | 86.37 | 84.82 | 85.93 | 301,001 | +0.47(+0.55%) |
Jul 28, 2017 | 85.56 | 86.32 | 85.46 | 85.46 | 174,289 | -0.33(-0.38%) |
Jul 27, 2017 | 87.17 | 87.47 | 84.54 | 85.79 | 156,547 | -1.19(-1.37%) |
Jul 26, 2017 | 86.68 | 87.24 | 86.08 | 86.98 | 140,270 | +0.40(+0.46%) |
Jul 25, 2017 | 87.35 | 87.87 | 86.18 | 86.58 | 159,547 | -0.78(-0.89%) |
Jul 24, 2017 | 87.43 | 87.93 | 87.21 | 87.36 | 151,444 | +0.10(+0.11%) |
Jul 21, 2017 | 86.75 | 87.78 | 86.73 | 87.26 | 166,085 | +0.68(+0.79%) |
Jul 20, 2017 | 85.63 | 86.85 | 85.41 | 86.58 | 191,012 | +1.01(+1.18%) |
Jul 19, 2017 | 85.73 | 86.00 | 84.56 | 85.57 | 153,300 | -0.03(-0.04%) |
Jul 18, 2017 | 83.70 | 85.88 | 83.70 | 85.60 | 261,558 | +1.80(+2.15%) |
Jul 17, 2017 | 84.24 | 84.24 | 83.65 | 83.80 | 107,656 | -0.45(-0.53%) |
Jul 14, 2017 | 83.60 | 84.41 | 83.37 | 84.25 | 130,174 | +0.67(+0.80%) |
Jul 13, 2017 | 84.20 | 84.20 | 83.22 | 83.58 | 113,977 | -0.63(-0.75%) |
Jul 12, 2017 | 83.86 | 84.22 | 83.51 | 84.21 | 137,516 | +0.88(+1.06%) |
Jul 11, 2017 | 83.00 | 83.45 | 82.37 | 83.33 | 209,116 | +0.49(+0.59%) |
Jul 10, 2017 | 84.00 | 84.33 | 82.74 | 82.84 | 257,337 | -1.22(-1.45%) |
Jul 07, 2017 | 82.94 | 84.15 | 82.43 | 84.06 | 292,176 | +1.45(+1.76%) |
Jul 06, 2017 | 82.88 | 83.20 | 81.57 | 82.61 | 236,283 | -0.90(-1.08%) |
Jul 05, 2017 | 83.19 | 83.92 | 82.49 | 83.51 | 265,163 | +0.57(+0.69%) |
Jul 03, 2017 | 84.70 | 84.77 | 82.31 | 82.94 | 125,421 | -1.15(-1.37%) |
Jun 30, 2017 | 83.82 | 84.64 | 82.80 | 84.09 | 230,459 | +0.52(+0.62%) |
Jun 29, 2017 | 83.74 | 84.10 | 82.61 | 83.57 | 206,787 | -0.35(-0.42%) |
Jun 28, 2017 | 83.42 | 84.08 | 82.36 | 83.92 | 201,479 | +0.99(+1.19%) |
Jun 27, 2017 | 84.27 | 84.82 | 82.88 | 82.93 | 260,885 | -1.49(-1.76%) |
Jun 26, 2017 | 84.99 | 86.25 | 84.20 | 84.42 | 291,923 | -0.21(-0.25%) |
Jun 23, 2017 | 82.82 | 84.89 | 82.39 | 84.63 | 279,809 | +1.82(+2.20%) |
Jun 22, 2017 | 83.62 | 83.90 | 82.79 | 82.81 | 302,600 | -0.69(-0.83%) |
Jun 21, 2017 | 82.81 | 84.17 | 82.20 | 83.50 | 618,868 | +1.20(+1.46%) |
Jun 20, 2017 | 83.56 | 83.64 | 82.27 | 82.30 | 298,508 | -1.26(-1.51%) |
Jun 19, 2017 | 83.09 | 84.07 | 82.87 | 83.56 | 185,319 | +0.96(+1.16%) |
Jun 16, 2017 | 81.42 | 83.00 | 81.36 | 82.60 | 407,829 | +0.61(+0.74%) |
Jun 15, 2017 | 81.28 | 82.02 | 80.78 | 81.99 | 285,942 | -0.33(-0.40%) |
Jun 14, 2017 | 82.94 | 83.10 | 81.68 | 82.32 | 195,293 | -0.42(-0.51%) |
Jun 13, 2017 | 81.68 | 82.88 | 81.25 | 82.74 | 359,112 | +1.26(+1.55%) |
Jun 12, 2017 | 81.65 | 82.15 | 79.70 | 81.48 | 324,544 | -0.48(-0.59%) |
Jun 09, 2017 | 83.78 | 84.22 | 81.00 | 81.96 | 365,097 | -1.76(-2.10%) |
Jun 08, 2017 | 83.53 | 83.88 | 82.96 | 83.72 | 179,967 | +0.18(+0.22%) |
Jun 07, 2017 | 83.75 | 83.81 | 82.74 | 83.54 | 286,214 | +0.10(+0.12%) |
Jun 06, 2017 | 84.36 | 84.46 | 83.40 | 83.44 | 251,663 | -1.30(-1.53%) |
Jun 05, 2017 | 85.41 | 85.83 | 84.50 | 84.74 | 233,595 | -0.77(-0.90%) |
Jun 02, 2017 | 86.09 | 86.97 | 85.49 | 85.51 | 343,217 | -0.95(-1.10%) |
Jun 01, 2017 | 83.97 | 86.47 | 83.86 | 86.46 | 419,554 | +2.58(+3.08%) |
May 31, 2017 | 83.72 | 83.95 | 82.61 | 83.88 | 374,416 | +0.32(+0.38%) |
May 30, 2017 | 83.97 | 83.97 | 83.04 | 83.56 | 428,351 | -0.59(-0.70%) |
May 26, 2017 | 84.91 | 84.94 | 83.69 | 84.15 | 194,077 | -0.75(-0.88%) |
May 25, 2017 | 83.80 | 85.58 | 83.64 | 84.90 | 389,849 | +1.15(+1.37%) |
May 24, 2017 | 82.87 | 83.89 | 82.28 | 83.75 | 271,831 | +1.09(+1.32%) |
May 23, 2017 | 83.19 | 83.40 | 82.10 | 82.66 | 223,687 | -0.25(-0.30%) |
May 22, 2017 | 82.10 | 83.24 | 81.88 | 82.91 | 310,905 | +0.74(+0.90%) |
May 19, 2017 | 81.18 | 82.68 | 81.08 | 82.17 | 404,369 | +1.15(+1.42%) |
May 18, 2017 | 80.10 | 81.49 | 79.81 | 81.02 | 396,312 | +0.77(+0.96%) |
May 17, 2017 | 80.21 | 80.63 | 79.18 | 80.25 | 453,088 | -0.81(-1.00%) |
May 16, 2017 | 81.50 | 81.67 | 80.74 | 81.06 | 329,440 | -0.38(-0.47%) |
May 15, 2017 | 80.77 | 81.87 | 80.55 | 81.44 | 315,708 | +0.83(+1.03%) |
May 12, 2017 | 80.93 | 81.00 | 79.71 | 80.61 | 308,444 | -0.20(-0.25%) |
May 11, 2017 | 81.03 | 81.03 | 79.82 | 80.81 | 252,621 | -0.26(-0.32%) |
May 10, 2017 | 80.78 | 81.45 | 80.55 | 81.07 | 297,429 | +0.46(+0.57%) |
May 09, 2017 | 80.81 | 81.64 | 80.28 | 80.61 | 359,230 | -0.28(-0.35%) |
May 08, 2017 | 80.46 | 81.01 | 79.51 | 80.89 | 378,406 | +0.43(+0.53%) |
May 05, 2017 | 80.40 | 80.70 | 79.28 | 80.46 | 259,234 | +0.19(+0.24%) |
May 04, 2017 | 75.27 | 80.54 | 73.86 | 80.27 | 763,762 | +2.52(+3.24%) |
May 03, 2017 | 76.89 | 77.88 | 76.31 | 77.75 | 524,068 | +0.50(+0.65%) |
May 02, 2017 | 77.42 | 77.85 | 76.92 | 77.25 | 414,890 | -0.05(-0.06%) |
May 01, 2017 | 76.95 | 77.81 | 76.17 | 77.30 | 441,279 | +0.30(+0.39%) |
Apr 28, 2017 | 77.50 | 78.07 | 76.73 | 77.00 | 567,845 | -0.14(-0.18%) |
Apr 27, 2017 | 77.55 | 78.49 | 77.14 | 77.14 | 401,733 | -0.41(-0.53%) |
Apr 26, 2017 | 76.77 | 77.79 | 76.21 | 77.55 | 387,777 | +0.72(+0.94%) |
Apr 25, 2017 | 77.80 | 78.07 | 76.65 | 76.83 | 610,680 | -0.38(-0.49%) |
Apr 24, 2017 | 77.55 | 77.76 | 76.88 | 77.21 | 823,428 | +0.19(+0.25%) |
Apr 21, 2017 | 76.36 | 77.23 | 76.30 | 77.02 | 347,682 | +0.42(+0.55%) |
Apr 20, 2017 | 75.70 | 76.67 | 75.40 | 76.60 | 375,913 | +1.03(+1.36%) |
Apr 19, 2017 | 75.45 | 75.89 | 74.98 | 75.57 | 269,334 | +0.48(+0.64%) |
Apr 18, 2017 | 75.20 | 75.34 | 74.72 | 75.09 | 478,317 | -0.43(-0.57%) |
Apr 17, 2017 | 74.71 | 75.91 | 74.71 | 75.52 | 219,295 | +0.81(+1.08%) |
Apr 13, 2017 | 74.18 | 75.62 | 74.18 | 74.71 | 263,462 | +0.16(+0.21%) |
Apr 12, 2017 | 75.10 | 75.44 | 74.38 | 74.55 | 313,037 | -0.93(-1.23%) |
Apr 11, 2017 | 74.81 | 75.50 | 74.45 | 75.48 | 271,505 | +0.36(+0.48%) |
Apr 10, 2017 | 75.24 | 75.35 | 74.08 | 75.12 | 304,820 | -0.26(-0.34%) |
Apr 07, 2017 | 75.30 | 76.00 | 74.64 | 75.38 | 326,244 | +0.50(+0.67%) |
Apr 06, 2017 | 74.41 | 75.30 | 74.05 | 74.88 | 298,567 | +0.44(+0.59%) |
Apr 05, 2017 | 74.41 | 75.70 | 74.24 | 74.44 | 475,913 | +0.14(+0.19%) |
Apr 04, 2017 | 74.00 | 74.75 | 73.49 | 74.30 | 341,121 | -0.04(-0.05%) |
Apr 03, 2017 | 75.32 | 75.46 | 74.00 | 74.34 | 393,667 | -1.18(-1.56%) |
Mar 31, 2017 | 75.36 | 76.16 | 74.71 | 75.52 | 421,210 | -0.40(-0.53%) |
Mar 30, 2017 | 75.76 | 76.13 | 75.12 | 75.92 | 370,134 | +0.55(+0.73%) |
Mar 29, 2017 | 74.17 | 75.51 | 73.64 | 75.37 | 580,898 | +0.77(+1.03%) |
Mar 28, 2017 | 73.50 | 75.09 | 73.46 | 74.60 | 426,598 | +0.82(+1.11%) |
Mar 27, 2017 | 72.30 | 73.91 | 71.92 | 73.78 | 344,042 | +0.51(+0.70%) |
Mar 24, 2017 | 72.97 | 74.00 | 72.88 | 73.27 | 294,258 | +0.41(+0.56%) |
Mar 23, 2017 | 72.36 | 73.28 | 72.02 | 72.86 | 312,770 | +0.29(+0.40%) |
Mar 22, 2017 | 72.10 | 72.73 | 71.58 | 72.57 | 197,401 | +0.53(+0.74%) |
Mar 21, 2017 | 72.98 | 72.98 | 72.00 | 72.04 | 395,110 | -0.57(-0.79%) |
Mar 20, 2017 | 72.28 | 72.64 | 71.68 | 72.61 | 414,147 | +0.11(+0.15%) |
Mar 17, 2017 | 73.18 | 73.27 | 72.37 | 72.50 | 410,619 | -0.57(-0.78%) |
Mar 16, 2017 | 72.94 | 73.62 | 72.86 | 73.07 | 176,195 | +0.14(+0.19%) |
Mar 15, 2017 | 73.32 | 73.40 | 72.21 | 72.93 | 325,018 | -0.42(-0.57%) |
Mar 14, 2017 | 73.37 | 73.84 | 72.81 | 73.35 | 162,960 | -0.27(-0.37%) |
Mar 13, 2017 | 73.50 | 73.78 | 72.90 | 73.62 | 227,228 | -0.17(-0.23%) |
Mar 10, 2017 | 73.96 | 74.27 | 73.52 | 73.79 | 209,312 | +0.21(+0.29%) |
Mar 09, 2017 | 73.28 | 73.94 | 72.57 | 73.58 | 241,560 | +0.26(+0.35%) |
Mar 08, 2017 | 72.61 | 73.53 | 72.48 | 73.32 | 254,711 | +0.74(+1.02%) |
Mar 07, 2017 | 72.95 | 73.17 | 72.31 | 72.58 | 310,316 | -0.74(-1.01%) |
Mar 06, 2017 | 73.12 | 73.80 | 73.01 | 73.32 | 565,436 | -0.30(-0.41%) |
Mar 03, 2017 | 75.50 | 75.57 | 73.24 | 73.62 | 592,003 | -1.84(-2.44%) |
Mar 02, 2017 | 74.98 | 75.72 | 74.28 | 75.46 | 692,395 | +0.58(+0.77%) |
Mar 01, 2017 | 74.23 | 75.02 | 73.34 | 74.88 | 389,738 | +1.25(+1.70%) |
Feb 28, 2017 | 73.72 | 74.40 | 73.14 | 73.63 | 496,863 | +0.08(+0.11%) |
Feb 27, 2017 | 74.33 | 74.33 | 73.24 | 73.55 | 799,686 | -0.78(-1.05%) |
Feb 24, 2017 | 72.77 | 74.36 | 72.61 | 74.33 | 563,073 | +1.21(+1.65%) |
Feb 23, 2017 | 73.38 | 73.38 | 71.73 | 73.12 | 617,185 | +0.10(+0.14%) |
Feb 22, 2017 | 71.85 | 73.39 | 71.14 | 73.02 | 383,842 | +0.93(+1.29%) |
Feb 21, 2017 | 70.22 | 72.50 | 70.22 | 72.09 | 640,201 | +1.85(+2.63%) |
Feb 17, 2017 | 70.24 | 70.24 | 70.24 | 0 | -0.45(-0.64%) | |
Feb 16, 2017 | 65.50 | 70.80 | 65.13 | 70.69 | 1,116,462 | +3.37(+5.01%) |
Feb 15, 2017 | 66.42 | 67.61 | 66.42 | 67.32 | 809,129 | +0.82(+1.23%) |
Feb 14, 2017 | 66.40 | 66.64 | 65.78 | 66.50 | 317,811 | -0.30(-0.45%) |
Feb 13, 2017 | 66.92 | 66.92 | 65.76 | 66.80 | 418,650 | +0.20(+0.30%) |
Feb 10, 2017 | 66.25 | 68.00 | 65.74 | 66.60 | 590,377 | +0.71(+1.08%) |
Feb 09, 2017 | 64.85 | 66.24 | 64.67 | 65.89 | 862,393 | +0.93(+1.43%) |
Feb 08, 2017 | 65.83 | 66.03 | 64.93 | 64.96 | 299,183 | -0.88(-1.34%) |
Feb 07, 2017 | 65.03 | 65.92 | 64.86 | 65.84 | 353,779 | +1.03(+1.59%) |
Feb 06, 2017 | 65.37 | 65.56 | 64.69 | 64.81 | 299,263 | -0.79(-1.20%) |
Feb 03, 2017 | 64.65 | 65.81 | 64.13 | 65.60 | 425,062 | +1.60(+2.50%) |
Feb 02, 2017 | 64.75 | 65.44 | 63.52 | 64.00 | 647,582 | -0.74(-1.14%) |
Feb 01, 2017 | 64.69 | 64.75 | 63.64 | 64.74 | 260,960 | +0.38(+0.59%) |
Jan 31, 2017 | 64.25 | 64.57 | 63.32 | 64.36 | 213,083 | +0.04(+0.06%) |
Jan 30, 2017 | 65.47 | 65.47 | 64.09 | 64.32 | 260,914 | -1.44(-2.19%) |
Jan 27, 2017 | 65.85 | 66.01 | 65.03 | 65.76 | 230,517 | +0.01(+0.02%) |
Jan 26, 2017 | 66.74 | 66.80 | 65.63 | 65.75 | 151,788 | -1.20(-1.79%) |
Jan 25, 2017 | 66.55 | 67.00 | 66.02 | 66.95 | 338,194 | +0.77(+1.16%) |
Jan 24, 2017 | 64.40 | 66.43 | 64.34 | 66.18 | 786,852 | +1.69(+2.62%) |
Jan 23, 2017 | 65.42 | 65.57 | 63.84 | 64.49 | 516,334 | -0.99(-1.51%) |
Jan 20, 2017 | 65.72 | 66.31 | 65.20 | 65.48 | 365,895 | -0.22(-0.33%) |
Jan 19, 2017 | 66.48 | 66.72 | 65.67 | 65.70 | 231,652 | -0.79(-1.19%) |
Jan 18, 2017 | 66.76 | 66.86 | 66.08 | 66.49 | 200,523 | -0.17(-0.26%) |
Jan 17, 2017 | 66.79 | 66.79 | 65.19 | 66.66 | 457,284 | -0.33(-0.49%) |
Jan 13, 2017 | 66.99 | 66.99 | 66.99 | 0 | +0.22(+0.33%) | |
Jan 12, 2017 | 67.19 | 67.37 | 65.78 | 66.77 | 521,629 | -0.52(-0.77%) |
Jan 11, 2017 | 66.65 | 67.38 | 65.95 | 67.29 | 316,338 | +0.34(+0.51%) |
Jan 10, 2017 | 66.57 | 67.21 | 66.34 | 66.95 | 268,293 | +0.11(+0.16%) |
Jan 09, 2017 | 67.26 | 67.50 | 66.42 | 66.84 | 352,795 | -0.03(-0.04%) |
Jan 06, 2017 | 64.86 | 67.10 | 64.31 | 66.87 | 555,458 | +2.12(+3.27%) |
Jan 05, 2017 | 64.35 | 65.62 | 63.95 | 64.75 | 737,930 | +0.39(+0.61%) |
Jan 04, 2017 | 63.92 | 64.84 | 63.49 | 64.36 | 722,787 | +0.70(+1.10%) |
Jan 03, 2017 | 64.68 | 65.58 | 63.48 | 63.66 | 287,921 | -0.65(-1.01%) |
Dec 30, 2016 | 64.31 | 64.31 | 64.31 | 0 | +0.03(+0.05%) | |
Dec 29, 2016 | 63.69 | 64.45 | 63.69 | 64.28 | 187,679 | +0.68(+1.07%) |
Dec 28, 2016 | 64.68 | 64.98 | 63.43 | 63.60 | 144,316 | -1.00(-1.55%) |
Dec 27, 2016 | 63.92 | 65.00 | 63.92 | 64.60 | 201,031 | +0.69(+1.08%) |
Dec 23, 2016 | 63.91 | 63.91 | 63.91 | 0 | +1.05(+1.67%) | |
Dec 22, 2016 | 62.50 | 63.49 | 61.91 | 62.86 | 392,671 | +0.40(+0.64%) |
Dec 21, 2016 | 62.55 | 63.13 | 62.22 | 62.46 | 321,779 | -0.17(-0.27%) |
Dec 20, 2016 | 62.97 | 63.12 | 62.09 | 62.63 | 362,137 | +0.08(+0.13%) |
Dec 19, 2016 | 61.74 | 63.12 | 61.74 | 62.55 | 392,372 | +0.49(+0.79%) |
Dec 16, 2016 | 62.66 | 63.04 | 61.93 | 62.06 | 407,931 | -0.70(-1.12%) |
Dec 15, 2016 | 62.88 | 63.50 | 62.43 | 62.76 | 405,506 | -0.33(-0.52%) |
Dec 14, 2016 | 62.83 | 63.43 | 62.56 | 63.09 | 454,306 | +0.06(+0.10%) |
Dec 13, 2016 | 63.50 | 64.26 | 62.52 | 63.03 | 640,225 | -0.41(-0.65%) |
Dec 12, 2016 | 63.05 | 63.76 | 62.36 | 63.44 | 268,467 | +0.23(+0.36%) |
Dec 09, 2016 | 63.95 | 64.75 | 63.15 | 63.21 | 333,575 | -0.54(-0.85%) |
Dec 08, 2016 | 62.25 | 64.37 | 62.25 | 63.75 | 460,449 | +1.26(+2.02%) |
Dec 07, 2016 | 61.99 | 63.10 | 61.78 | 62.49 | 440,728 | +0.27(+0.43%) |
Dec 06, 2016 | 62.58 | 63.00 | 61.88 | 62.22 | 374,388 | -0.21(-0.34%) |
Dec 05, 2016 | 62.46 | 63.10 | 62.10 | 62.43 | 395,424 | +0.42(+0.68%) |
Dec 02, 2016 | 62.45 | 62.86 | 61.34 | 62.01 | 562,202 | -0.70(-1.12%) |