Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 69.10 | 69.80 | 68.78 | 69.49 | 481,776 | +0.71(+1.03%) |
Nov 29, 2017 | 67.86 | 69.39 | 67.65 | 68.79 | 505,877 | +1.28(+1.90%) |
Nov 28, 2017 | 67.09 | 67.55 | 66.13 | 67.50 | 385,770 | +0.42(+0.62%) |
Nov 27, 2017 | 67.06 | 67.24 | 66.04 | 67.09 | 552,182 | +0.07(+0.11%) |
Nov 24, 2017 | 67.89 | 67.89 | 66.89 | 67.02 | 117,691 | -0.41(-0.60%) |
Nov 22, 2017 | 67.58 | 68.06 | 67.32 | 67.43 | 260,294 | +0.02(+0.03%) |
Nov 21, 2017 | 67.50 | 67.50 | 67.01 | 67.41 | 435,879 | +0.58(+0.87%) |
Nov 20, 2017 | 65.55 | 66.83 | 65.52 | 66.82 | 344,844 | +1.09(+1.65%) |
Nov 17, 2017 | 65.42 | 66.00 | 65.14 | 65.74 | 335,703 | +0.05(+0.08%) |
Nov 16, 2017 | 65.76 | 66.06 | 65.33 | 65.68 | 639,163 | +0.32(+0.49%) |
Nov 15, 2017 | 64.64 | 65.85 | 63.87 | 65.37 | 756,373 | +0.17(+0.26%) |
Nov 14, 2017 | 65.73 | 66.09 | 64.53 | 65.20 | 693,944 | -0.96(-1.45%) |
Nov 13, 2017 | 66.25 | 67.18 | 66.09 | 66.16 | 841,465 | -0.24(-0.36%) |
Nov 10, 2017 | 67.20 | 67.25 | 65.80 | 66.39 | 439,427 | -0.55(-0.83%) |
Nov 09, 2017 | 66.98 | 67.58 | 66.79 | 66.95 | 394,515 | -0.88(-1.30%) |
Nov 08, 2017 | 67.42 | 68.13 | 66.98 | 67.83 | 361,456 | +0.27(+0.40%) |
Nov 07, 2017 | 67.63 | 67.90 | 67.16 | 67.55 | 376,206 | -0.25(-0.36%) |
Nov 06, 2017 | 68.15 | 68.45 | 67.28 | 67.80 | 459,288 | -0.21(-0.31%) |
Nov 03, 2017 | 68.88 | 68.88 | 67.76 | 68.01 | 294,784 | -0.97(-1.40%) |
Nov 02, 2017 | 68.44 | 69.15 | 68.44 | 68.98 | 824,071 | +0.66(+0.96%) |
Nov 01, 2017 | 68.59 | 70.29 | 67.98 | 68.32 | 699,756 | +0.80(+1.18%) |
Oct 31, 2017 | 67.39 | 68.10 | 67.17 | 67.52 | 681,690 | +0.09(+0.13%) |
Oct 30, 2017 | 68.28 | 68.60 | 67.16 | 67.43 | 448,255 | -1.33(-1.93%) |
Oct 27, 2017 | 68.48 | 68.82 | 67.77 | 68.76 | 553,819 | -0.15(-0.22%) |
Oct 26, 2017 | 68.32 | 70.03 | 67.82 | 68.91 | 944,996 | +2.04(+3.05%) |
Oct 25, 2017 | 68.19 | 68.19 | 66.74 | 66.87 | 370,841 | -1.25(-1.83%) |
Oct 24, 2017 | 67.22 | 68.13 | 66.95 | 68.12 | 316,709 | +1.04(+1.55%) |
Oct 23, 2017 | 67.54 | 67.66 | 66.87 | 67.08 | 537,100 | -0.69(-1.01%) |
Oct 20, 2017 | 67.44 | 67.84 | 66.70 | 67.76 | 423,062 | +1.03(+1.54%) |
Oct 19, 2017 | 66.41 | 66.75 | 65.45 | 66.74 | 386,383 | -0.01(-0.01%) |
Oct 18, 2017 | 65.79 | 66.82 | 65.65 | 66.75 | 502,034 | +0.98(+1.48%) |
Oct 17, 2017 | 65.79 | 66.72 | 65.72 | 65.77 | 374,529 | -0.26(-0.40%) |
Oct 16, 2017 | 67.52 | 67.57 | 65.76 | 66.03 | 547,421 | -1.21(-1.80%) |
Oct 13, 2017 | 67.66 | 68.08 | 66.95 | 67.25 | 340,152 | +0.80(+1.20%) |
Oct 12, 2017 | 66.37 | 66.89 | 66.10 | 66.45 | 325,193 | +0.00(+0.00%) |
Oct 11, 2017 | 66.22 | 67.10 | 66.22 | 66.45 | 496,164 | +0.30(+0.45%) |
Oct 10, 2017 | 66.16 | 66.41 | 65.80 | 66.15 | 271,641 | +0.16(+0.24%) |
Oct 09, 2017 | 67.05 | 67.05 | 65.40 | 65.99 | 383,332 | -1.06(-1.59%) |
Oct 06, 2017 | 68.00 | 68.14 | 66.89 | 67.05 | 424,642 | -1.26(-1.84%) |
Oct 05, 2017 | 68.19 | 68.78 | 67.75 | 68.31 | 477,154 | +0.53(+0.78%) |
Oct 04, 2017 | 68.26 | 68.63 | 67.68 | 67.78 | 436,426 | -0.47(-0.70%) |
Oct 03, 2017 | 68.73 | 68.82 | 67.67 | 68.26 | 315,969 | -0.29(-0.42%) |
Oct 02, 2017 | 67.03 | 68.63 | 66.89 | 68.55 | 473,809 | +1.62(+2.42%) |
Sep 29, 2017 | 67.03 | 67.34 | 66.77 | 66.93 | 497,018 | -0.08(-0.12%) |
Sep 28, 2017 | 67.27 | 67.64 | 66.03 | 67.01 | 362,229 | +0.14(+0.21%) |
Sep 27, 2017 | 66.91 | 64.90 | 66.87 | 709,726 | +1.55(+2.37%) | |
Sep 26, 2017 | 65.76 | 66.33 | 65.22 | 65.32 | 363,746 | -0.18(-0.28%) |
Sep 25, 2017 | 65.24 | 66.02 | 64.71 | 65.51 | 368,363 | +0.18(+0.27%) |
Sep 22, 2017 | 64.73 | 65.71 | 64.61 | 65.33 | 365,286 | +0.18(+0.28%) |
Sep 21, 2017 | 66.14 | 66.37 | 64.99 | 65.15 | 446,876 | -1.27(-1.91%) |
Sep 20, 2017 | 65.11 | 66.87 | 65.11 | 66.41 | 950,922 | +1.53(+2.36%) |
Sep 19, 2017 | 64.34 | 65.18 | 63.54 | 64.88 | 480,912 | +0.62(+0.96%) |
Sep 18, 2017 | 63.82 | 64.58 | 63.56 | 64.27 | 651,285 | +0.61(+0.95%) |
Sep 15, 2017 | 63.52 | 63.93 | 62.54 | 63.66 | 981,946 | +0.02(+0.03%) |
Sep 14, 2017 | 64.57 | 64.57 | 63.42 | 63.64 | 789,260 | -1.27(-1.95%) |
Sep 13, 2017 | 65.25 | 65.59 | 64.85 | 64.91 | 376,083 | -0.82(-1.24%) |
Sep 12, 2017 | 64.73 | 65.76 | 63.96 | 65.73 | 401,441 | +1.10(+1.70%) |
Sep 11, 2017 | 65.45 | 65.54 | 64.54 | 64.63 | 571,939 | -0.40(-0.61%) |
Sep 08, 2017 | 64.41 | 65.05 | 63.73 | 65.02 | 538,026 | +0.36(+0.56%) |
Sep 07, 2017 | 65.60 | 65.97 | 64.32 | 64.66 | 587,857 | -0.87(-1.33%) |
Sep 06, 2017 | 65.30 | 65.80 | 65.05 | 65.53 | 443,748 | +0.47(+0.73%) |
Sep 05, 2017 | 64.79 | 66.07 | 64.44 | 65.06 | 562,293 | +0.60(+0.93%) |
Sep 01, 2017 | 64.02 | 64.72 | 64.00 | 64.46 | 325,940 | +0.83(+1.30%) |
Aug 31, 2017 | 64.46 | 64.64 | 63.59 | 63.63 | 350,916 | -0.38(-0.59%) |
Aug 30, 2017 | 63.06 | 64.33 | 62.65 | 64.01 | 356,943 | +0.82(+1.29%) |
Aug 29, 2017 | 62.01 | 63.44 | 61.75 | 63.20 | 319,967 | +0.60(+0.95%) |
Aug 28, 2017 | 62.46 | 62.70 | 61.85 | 62.60 | 617,659 | +0.32(+0.51%) |
Aug 25, 2017 | 62.48 | 62.65 | 62.10 | 62.28 | 610,178 | +0.18(+0.30%) |
Aug 24, 2017 | 62.90 | 62.90 | 62.05 | 62.10 | 383,394 | -0.68(-1.08%) |
Aug 23, 2017 | 61.91 | 63.07 | 61.60 | 62.77 | 530,709 | +0.48(+0.78%) |
Aug 22, 2017 | 61.26 | 62.33 | 61.21 | 62.29 | 359,651 | +1.31(+2.15%) |
Aug 21, 2017 | 61.08 | 61.52 | 60.95 | 60.98 | 335,539 | +0.08(+0.13%) |
Aug 18, 2017 | 60.66 | 61.41 | 60.15 | 60.90 | 409,347 | +0.18(+0.29%) |
Aug 17, 2017 | 62.45 | 62.45 | 60.68 | 60.73 | 438,462 | -2.14(-3.41%) |
Aug 16, 2017 | 61.62 | 63.05 | 61.60 | 62.87 | 505,101 | +1.63(+2.67%) |
Aug 15, 2017 | 61.99 | 62.37 | 60.75 | 61.24 | 289,905 | -0.59(-0.96%) |
Aug 14, 2017 | 61.75 | 62.10 | 61.32 | 61.83 | 341,903 | +0.51(+0.83%) |
Aug 11, 2017 | 61.65 | 62.53 | 61.23 | 61.32 | 449,425 | -1.01(-1.62%) |
Aug 10, 2017 | 62.86 | 63.13 | 62.33 | 62.34 | 378,449 | -0.82(-1.30%) |
Aug 09, 2017 | 63.44 | 63.44 | 62.76 | 63.16 | 414,554 | -0.54(-0.85%) |
Aug 08, 2017 | 63.92 | 64.62 | 63.10 | 63.70 | 305,013 | -0.22(-0.34%) |
Aug 07, 2017 | 63.77 | 64.39 | 63.75 | 63.92 | 743,175 | +0.64(+1.01%) |
Aug 04, 2017 | 63.02 | 63.67 | 62.95 | 63.28 | 324,548 | +0.40(+0.64%) |
Aug 03, 2017 | 62.82 | 63.20 | 62.68 | 62.88 | 397,564 | -0.01(-0.01%) |
Aug 02, 2017 | 62.38 | 63.21 | 62.38 | 62.89 | 459,485 | +0.10(+0.15%) |
Aug 01, 2017 | 63.39 | 63.39 | 62.67 | 62.79 | 540,036 | -0.38(-0.61%) |
Jul 31, 2017 | 62.97 | 63.29 | 62.71 | 63.17 | 673,111 | +0.53(+0.85%) |
Jul 28, 2017 | 64.47 | 64.47 | 62.27 | 62.64 | 724,351 | -2.30(-3.54%) |
Jul 27, 2017 | 65.48 | 66.13 | 64.62 | 64.94 | 789,335 | +0.42(+0.65%) |
Jul 26, 2017 | 66.62 | 66.62 | 63.75 | 64.52 | 1,103,159 | -2.02(-3.03%) |
Jul 25, 2017 | 65.82 | 66.88 | 65.80 | 66.53 | 653,672 | +1.58(+2.43%) |
Jul 24, 2017 | 65.62 | 65.66 | 64.88 | 64.95 | 522,418 | -0.60(-0.92%) |
Jul 21, 2017 | 65.83 | 66.09 | 65.48 | 65.56 | 411,892 | -0.40(-0.61%) |
Jul 20, 2017 | 65.44 | 66.07 | 64.80 | 65.96 | 629,741 | +0.52(+0.79%) |
Jul 19, 2017 | 64.61 | 65.64 | 64.17 | 65.44 | 1,047,140 | +0.60(+0.93%) |
Jul 18, 2017 | 65.48 | 65.56 | 64.49 | 64.84 | 602,103 | -0.65(-0.99%) |
Jul 17, 2017 | 64.53 | 65.66 | 64.18 | 65.49 | 541,518 | +1.29(+2.01%) |
Jul 14, 2017 | 64.77 | 64.77 | 63.99 | 64.20 | 335,148 | -0.41(-0.64%) |
Jul 13, 2017 | 63.88 | 65.07 | 63.28 | 64.61 | 698,942 | +0.95(+1.49%) |
Jul 12, 2017 | 64.27 | 64.71 | 63.51 | 63.65 | 747,818 | -0.06(-0.10%) |
Jul 11, 2017 | 63.47 | 63.97 | 63.30 | 63.72 | 698,836 | +0.42(+0.66%) |
Jul 10, 2017 | 63.14 | 64.25 | 62.46 | 63.30 | 709,915 | -0.03(-0.04%) |
Jul 07, 2017 | 64.10 | 64.56 | 62.29 | 63.32 | 394,850 | -0.65(-1.02%) |
Jul 06, 2017 | 63.96 | 64.66 | 63.70 | 63.98 | 499,178 | -0.07(-0.11%) |
Jul 05, 2017 | 64.47 | 64.61 | 62.87 | 64.05 | 490,887 | -0.33(-0.52%) |
Jul 03, 2017 | 63.75 | 64.62 | 63.64 | 64.38 | 275,492 | +0.81(+1.28%) |
Jun 30, 2017 | 64.23 | 65.09 | 63.55 | 63.57 | 702,589 | -0.25(-0.40%) |
Jun 29, 2017 | 63.81 | 64.40 | 63.30 | 63.82 | 667,918 | +0.27(+0.43%) |
Jun 28, 2017 | 62.49 | 63.89 | 62.20 | 63.55 | 731,850 | +1.78(+2.88%) |
Jun 27, 2017 | 62.73 | 63.30 | 61.77 | 61.77 | 532,303 | -0.50(-0.80%) |
Jun 26, 2017 | 62.56 | 62.67 | 61.38 | 62.27 | 456,742 | -0.10(-0.15%) |
Jun 23, 2017 | 62.64 | 62.96 | 61.88 | 62.36 | 925,705 | +0.40(+0.65%) |
Jun 22, 2017 | 61.69 | 62.05 | 61.10 | 61.96 | 533,247 | +0.44(+0.71%) |
Jun 21, 2017 | 60.97 | 61.88 | 60.51 | 61.52 | 932,091 | +0.55(+0.90%) |
Jun 20, 2017 | 61.16 | 62.50 | 60.69 | 60.97 | 1,078,369 | -2.33(-3.68%) |
Jun 19, 2017 | 63.72 | 64.48 | 63.23 | 63.30 | 381,658 | +0.06(+0.10%) |
Jun 16, 2017 | 62.27 | 63.24 | 61.98 | 63.24 | 1,087,248 | +0.58(+0.92%) |
Jun 15, 2017 | 64.54 | 64.59 | 62.42 | 62.67 | 849,331 | -2.44(-3.74%) |
Jun 14, 2017 | 67.00 | 67.00 | 64.71 | 65.10 | 648,942 | -1.75(-2.62%) |
Jun 13, 2017 | 67.09 | 68.10 | 66.78 | 66.86 | 456,018 | -0.04(-0.07%) |
Jun 12, 2017 | 65.93 | 67.24 | 65.73 | 66.90 | 628,577 | +0.97(+1.47%) |
Jun 09, 2017 | 66.05 | 66.40 | 65.12 | 65.93 | 625,456 | +0.09(+0.13%) |
Jun 08, 2017 | 63.71 | 66.33 | 63.57 | 65.85 | 769,043 | +2.00(+3.13%) |
Jun 07, 2017 | 64.28 | 64.97 | 63.37 | 63.85 | 575,343 | -0.16(-0.25%) |
Jun 06, 2017 | 65.16 | 65.16 | 63.88 | 64.00 | 661,468 | -1.23(-1.89%) |
Jun 05, 2017 | 64.83 | 65.64 | 64.55 | 65.23 | 376,838 | +0.31(+0.48%) |
Jun 02, 2017 | 65.16 | 65.37 | 64.61 | 64.92 | 598,909 | -0.34(-0.52%) |
Jun 01, 2017 | 64.10 | 65.30 | 63.59 | 65.26 | 789,874 | +1.57(+2.47%) |
May 31, 2017 | 63.50 | 64.13 | 63.18 | 63.69 | 688,387 | +0.17(+0.27%) |
May 30, 2017 | 63.32 | 64.06 | 63.13 | 63.51 | 707,226 | -0.08(-0.12%) |
May 26, 2017 | 63.80 | 63.80 | 62.97 | 63.59 | 573,173 | -0.29(-0.45%) |
May 25, 2017 | 64.23 | 64.43 | 63.43 | 63.88 | 593,016 | -0.07(-0.11%) |
May 24, 2017 | 64.78 | 65.44 | 63.72 | 63.95 | 999,785 | -0.46(-0.72%) |
May 23, 2017 | 63.16 | 64.94 | 62.44 | 64.41 | 948,901 | +2.58(+4.17%) |
May 22, 2017 | 62.70 | 63.08 | 61.78 | 61.84 | 499,673 | -0.62(-1.00%) |
May 19, 2017 | 62.32 | 63.03 | 62.04 | 62.46 | 732,837 | +0.55(+0.88%) |
May 18, 2017 | 61.84 | 62.84 | 61.17 | 61.91 | 661,223 | -0.33(-0.53%) |
May 17, 2017 | 63.08 | 62.81 | 61.68 | 62.24 | 586,761 | -0.83(-1.32%) |
May 16, 2017 | 63.61 | 63.96 | 62.59 | 63.08 | 548,033 | -0.20(-0.32%) |
May 15, 2017 | 62.91 | 63.63 | 62.81 | 63.28 | 542,060 | +0.68(+1.08%) |
May 12, 2017 | 62.50 | 63.10 | 62.14 | 62.60 | 773,215 | -0.58(-0.92%) |
May 11, 2017 | 63.73 | 63.88 | 62.96 | 63.18 | 682,717 | -0.65(-1.02%) |
May 10, 2017 | 64.34 | 64.93 | 63.74 | 63.83 | 1,049,265 | -0.43(-0.66%) |
May 09, 2017 | 65.38 | 65.60 | 63.99 | 64.26 | 818,075 | -1.15(-1.76%) |
May 08, 2017 | 65.00 | 65.58 | 64.70 | 65.41 | 541,848 | +0.02(+0.03%) |
May 05, 2017 | 65.18 | 65.51 | 64.41 | 65.39 | 463,307 | +0.56(+0.87%) |
May 04, 2017 | 64.78 | 65.20 | 64.06 | 64.83 | 583,636 | -0.50(-0.77%) |
May 03, 2017 | 66.68 | 66.81 | 65.06 | 65.33 | 634,550 | -1.99(-2.95%) |
May 02, 2017 | 68.10 | 68.47 | 66.90 | 67.32 | 687,285 | -0.95(-1.40%) |
May 01, 2017 | 68.69 | 69.47 | 67.93 | 68.28 | 460,460 | -0.12(-0.18%) |
Apr 28, 2017 | 70.20 | 70.29 | 68.28 | 68.40 | 690,948 | -1.48(-2.12%) |
Apr 27, 2017 | 67.89 | 71.40 | 67.34 | 69.88 | 1,286,185 | +0.76(+1.10%) |
Apr 26, 2017 | 67.51 | 69.37 | 66.88 | 69.12 | 1,003,426 | +0.42(+0.61%) |
Apr 25, 2017 | 69.22 | 69.39 | 68.12 | 68.70 | 506,634 | +0.35(+0.51%) |
Apr 24, 2017 | 67.82 | 68.63 | 67.26 | 68.35 | 503,338 | +1.59(+2.38%) |
Apr 21, 2017 | 66.58 | 66.88 | 65.89 | 66.77 | 591,188 | +0.05(+0.08%) |
Apr 20, 2017 | 66.03 | 67.02 | 65.13 | 66.71 | 768,626 | +1.59(+2.44%) |
Apr 19, 2017 | 65.80 | 66.23 | 64.95 | 65.13 | 598,339 | -0.23(-0.36%) |
Apr 18, 2017 | 65.04 | 66.08 | 64.34 | 65.36 | 647,861 | -0.43(-0.66%) |
Apr 17, 2017 | 66.23 | 66.51 | 65.10 | 65.79 | 670,112 | -0.04(-0.07%) |
Apr 13, 2017 | 67.21 | 67.54 | 65.78 | 65.84 | 659,904 | -1.19(-1.77%) |
Apr 12, 2017 | 68.21 | 68.69 | 66.92 | 67.03 | 527,167 | -1.94(-2.81%) |
Apr 11, 2017 | 68.08 | 69.19 | 67.57 | 68.96 | 489,626 | +0.89(+1.31%) |
Apr 10, 2017 | 69.25 | 69.33 | 67.83 | 68.07 | 478,961 | -0.95(-1.38%) |
Apr 07, 2017 | 67.95 | 69.53 | 67.69 | 69.02 | 661,323 | +0.84(+1.23%) |
Apr 06, 2017 | 67.85 | 68.54 | 67.31 | 68.18 | 421,244 | +0.29(+0.42%) |
Apr 05, 2017 | 70.21 | 70.73 | 67.79 | 67.89 | 591,067 | -1.78(-2.55%) |
Apr 04, 2017 | 69.21 | 70.44 | 69.01 | 69.67 | 605,238 | +0.49(+0.70%) |
Apr 03, 2017 | 69.63 | 70.38 | 68.66 | 69.19 | 496,897 | -0.25(-0.36%) |
Mar 31, 2017 | 69.32 | 70.09 | 68.86 | 69.44 | 435,115 | -0.09(-0.12%) |
Mar 30, 2017 | 68.75 | 69.77 | 68.66 | 69.52 | 502,800 | +0.68(+0.98%) |
Mar 29, 2017 | 68.83 | 69.39 | 68.62 | 68.85 | 472,972 | -0.23(-0.33%) |
Mar 28, 2017 | 67.59 | 69.83 | 67.59 | 69.07 | 549,554 | +1.48(+2.20%) |
Mar 27, 2017 | 66.94 | 67.85 | 66.11 | 67.59 | 885,244 | -0.80(-1.17%) |
Mar 24, 2017 | 68.90 | 69.48 | 68.08 | 68.39 | 551,231 | -0.50(-0.73%) |
Mar 23, 2017 | 69.41 | 70.27 | 68.73 | 68.89 | 349,539 | -0.57(-0.82%) |
Mar 22, 2017 | 69.22 | 69.96 | 68.76 | 69.46 | 533,094 | +0.30(+0.44%) |
Mar 21, 2017 | 71.34 | 71.38 | 68.39 | 69.16 | 788,066 | -1.85(-2.60%) |
Mar 20, 2017 | 71.62 | 71.64 | 70.58 | 71.01 | 628,468 | -0.46(-0.64%) |
Mar 17, 2017 | 72.08 | 73.25 | 71.43 | 71.47 | 803,985 | -0.23(-0.33%) |
Mar 16, 2017 | 73.66 | 73.97 | 71.57 | 71.70 | 543,736 | -1.05(-1.44%) |
Mar 15, 2017 | 71.50 | 73.14 | 70.79 | 72.75 | 847,277 | +1.68(+2.37%) |
Mar 14, 2017 | 70.64 | 70.64 | 69.64 | 71.07 | 879,998 | +0.93(+1.32%) |
Mar 13, 2017 | 70.43 | 70.78 | 69.82 | 70.14 | 703,270 | +0.49(+0.71%) |
Mar 10, 2017 | 70.16 | 70.99 | 69.55 | 69.65 | 530,234 | -0.25(-0.36%) |
Mar 09, 2017 | 70.04 | 71.14 | 69.56 | 69.90 | 623,455 | -0.56(-0.80%) |
Mar 08, 2017 | 70.78 | 71.29 | 69.85 | 70.46 | 732,794 | -0.08(-0.11%) |
Mar 07, 2017 | 72.35 | 72.35 | 70.47 | 70.54 | 620,755 | -1.80(-2.48%) |
Mar 06, 2017 | 71.99 | 72.65 | 71.78 | 72.33 | 504,723 | -0.69(-0.95%) |
Mar 03, 2017 | 72.92 | 73.64 | 72.16 | 73.03 | 505,248 | +0.04(+0.06%) |
Mar 02, 2017 | 74.92 | 75.48 | 72.96 | 72.98 | 428,352 | -2.34(-3.10%) |
Mar 01, 2017 | 74.31 | 75.75 | 74.29 | 75.32 | 656,867 | +2.27(+3.11%) |
Feb 28, 2017 | 73.64 | 74.40 | 72.41 | 73.05 | 709,993 | -0.55(-0.75%) |
Feb 27, 2017 | 72.67 | 74.39 | 72.32 | 73.60 | 1,093,446 | +1.04(+1.44%) |
Feb 24, 2017 | 71.43 | 72.69 | 70.99 | 72.56 | 431,686 | +0.18(+0.25%) |
Feb 23, 2017 | 75.10 | 75.32 | 71.82 | 72.38 | 763,868 | -2.38(-3.19%) |
Feb 22, 2017 | 75.11 | 75.51 | 73.82 | 74.76 | 724,592 | -0.85(-1.13%) |
Feb 21, 2017 | 74.55 | 75.67 | 74.55 | 75.61 | 495,136 | +0.93(+1.25%) |
Feb 17, 2017 | 74.68 | 74.68 | 74.68 | 0 | -0.92(-1.22%) | |
Feb 16, 2017 | 74.09 | 76.44 | 73.32 | 75.61 | 899,522 | +1.64(+2.22%) |
Feb 15, 2017 | 72.77 | 74.22 | 72.77 | 73.97 | 711,410 | +1.22(+1.67%) |
Feb 14, 2017 | 73.33 | 73.40 | 72.11 | 72.75 | 423,342 | -0.58(-0.79%) |
Feb 13, 2017 | 73.06 | 73.56 | 72.59 | 73.33 | 500,787 | +1.32(+1.83%) |
Feb 10, 2017 | 72.76 | 73.02 | 71.96 | 72.01 | 580,826 | -0.14(-0.19%) |
Feb 09, 2017 | 70.47 | 72.20 | 70.13 | 72.14 | 559,693 | +1.84(+2.61%) |
Feb 08, 2017 | 70.20 | 70.89 | 69.66 | 70.31 | 464,319 | -0.07(-0.10%) |
Feb 07, 2017 | 70.92 | 71.60 | 70.20 | 70.38 | 472,061 | -0.18(-0.26%) |
Feb 06, 2017 | 70.57 | 71.03 | 70.22 | 70.56 | 410,460 | +0.16(+0.23%) |
Feb 03, 2017 | 69.68 | 70.56 | 68.55 | 70.39 | 534,191 | +0.87(+1.25%) |
Feb 02, 2017 | 69.10 | 69.94 | 68.64 | 69.52 | 434,824 | +0.67(+0.98%) |
Feb 01, 2017 | 68.98 | 69.87 | 67.87 | 68.85 | 736,595 | +0.11(+0.16%) |
Jan 31, 2017 | 69.48 | 69.49 | 67.59 | 68.74 | 789,674 | -0.73(-1.06%) |
Jan 30, 2017 | 69.77 | 69.77 | 67.90 | 69.47 | 535,156 | -1.02(-1.44%) |
Jan 27, 2017 | 70.63 | 70.92 | 70.01 | 70.49 | 297,814 | -0.06(-0.09%) |
Jan 26, 2017 | 69.30 | 70.70 | 69.12 | 70.55 | 758,083 | +0.67(+0.96%) |
Jan 25, 2017 | 69.87 | 69.95 | 68.43 | 69.88 | 522,431 | -0.19(-0.27%) |
Jan 24, 2017 | 69.89 | 70.39 | 69.16 | 70.07 | 626,922 | +1.19(+1.73%) |
Jan 23, 2017 | 69.35 | 69.83 | 68.11 | 68.87 | 405,930 | -0.24(-0.35%) |
Jan 20, 2017 | 69.12 | 69.64 | 68.56 | 69.12 | 355,644 | +0.13(+0.19%) |
Jan 19, 2017 | 69.94 | 70.43 | 68.40 | 68.99 | 370,654 | -1.67(-2.37%) |
Jan 18, 2017 | 69.47 | 70.86 | 69.06 | 70.66 | 484,685 | +1.42(+2.04%) |
Jan 17, 2017 | 70.20 | 70.25 | 69.01 | 69.25 | 412,423 | -0.96(-1.36%) |
Jan 13, 2017 | 70.20 | 70.20 | 70.20 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 70.93 | 70.93 | 69.22 | 70.22 | 446,652 | -1.10(-1.55%) |
Jan 11, 2017 | 71.74 | 72.43 | 70.94 | 71.33 | 439,108 | -0.38(-0.53%) |
Jan 10, 2017 | 70.51 | 71.95 | 69.77 | 71.70 | 722,966 | +2.80(+4.06%) |
Jan 09, 2017 | 70.44 | 70.57 | 68.91 | 68.91 | 597,610 | -0.41(-0.60%) |
Jan 06, 2017 | 70.66 | 70.92 | 69.29 | 69.32 | 458,806 | -1.67(-2.36%) |
Jan 05, 2017 | 71.19 | 72.46 | 70.70 | 71.00 | 406,330 | -0.27(-0.38%) |
Jan 04, 2017 | 69.44 | 71.33 | 69.23 | 71.26 | 415,231 | +1.87(+2.70%) |
Jan 03, 2017 | 69.55 | 70.59 | 68.73 | 69.39 | 312,508 | +0.75(+1.09%) |
Dec 30, 2016 | 68.64 | 68.64 | 68.64 | 0 | -1.04(-1.50%) | |
Dec 29, 2016 | 69.88 | 70.16 | 69.30 | 69.69 | 202,065 | -0.24(-0.35%) |
Dec 28, 2016 | 71.34 | 72.16 | 69.59 | 69.93 | 261,970 | -1.04(-1.47%) |
Dec 27, 2016 | 70.84 | 71.49 | 70.44 | 70.97 | 197,599 | +0.63(+0.90%) |
Dec 23, 2016 | 70.34 | 70.34 | 70.34 | 0 | -0.54(-0.77%) | |
Dec 22, 2016 | 71.83 | 72.33 | 70.70 | 70.89 | 562,201 | -0.75(-1.05%) |
Dec 21, 2016 | 71.14 | 71.97 | 70.46 | 71.64 | 421,355 | +0.49(+0.69%) |
Dec 20, 2016 | 70.02 | 71.39 | 70.02 | 71.14 | 403,223 | +1.06(+1.51%) |
Dec 19, 2016 | 70.15 | 70.82 | 69.45 | 70.08 | 502,818 | -0.49(-0.70%) |
Dec 16, 2016 | 71.01 | 72.08 | 70.35 | 70.57 | 995,630 | -0.68(-0.96%) |
Dec 15, 2016 | 70.09 | 71.46 | 69.80 | 71.26 | 571,726 | +0.02(+0.02%) |
Dec 14, 2016 | 71.58 | 72.97 | 71.24 | 71.24 | 551,793 | -0.58(-0.81%) |
Dec 13, 2016 | 72.55 | 72.96 | 71.04 | 71.82 | 658,836 | -0.20(-0.28%) |
Dec 12, 2016 | 73.06 | 73.59 | 71.96 | 72.02 | 475,091 | -1.03(-1.41%) |
Dec 09, 2016 | 74.66 | 74.66 | 72.87 | 73.04 | 599,632 | -1.42(-1.91%) |
Dec 08, 2016 | 74.61 | 75.58 | 74.02 | 74.47 | 586,423 | -0.04(-0.06%) |
Dec 07, 2016 | 73.78 | 75.10 | 73.32 | 74.51 | 986,177 | +1.29(+1.76%) |
Dec 06, 2016 | 73.35 | 74.35 | 72.16 | 73.22 | 1,215,290 | -0.74(-1.00%) |
Dec 05, 2016 | 72.49 | 74.12 | 72.48 | 73.97 | 654,185 | +2.32(+3.24%) |
Dec 02, 2016 | 70.14 | 71.74 | 69.92 | 71.64 | 798,990 | +1.29(+1.83%) |