Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 73.55 | 74.12 | 72.74 | 73.08 | 332,373 | +0.00(+0.00%) |
Nov 29, 2017 | 72.79 | 73.05 | 71.89 | 73.08 | 274,648 | +0.28(+0.39%) |
Nov 28, 2017 | 71.70 | 72.98 | 71.65 | 72.79 | 207,733 | +1.33(+1.86%) |
Nov 27, 2017 | 71.94 | 72.06 | 71.03 | 71.46 | 352,490 | -0.52(-0.73%) |
Nov 24, 2017 | 72.36 | 72.36 | 71.79 | 71.98 | 69,736 | -0.28(-0.39%) |
Nov 22, 2017 | 72.32 | 72.79 | 72.03 | 72.27 | 127,405 | -0.14(-0.20%) |
Nov 21, 2017 | 72.89 | 72.93 | 71.79 | 72.41 | 205,611 | -0.10(-0.13%) |
Nov 20, 2017 | 72.70 | 72.79 | 71.70 | 72.51 | 225,680 | +0.43(+0.59%) |
Nov 17, 2017 | 71.13 | 72.60 | 70.75 | 72.08 | 305,044 | +0.57(+0.80%) |
Nov 16, 2017 | 70.37 | 71.70 | 69.85 | 71.51 | 436,353 | +1.42(+2.03%) |
Nov 15, 2017 | 71.22 | 71.22 | 69.99 | 70.08 | 386,452 | -1.61(-2.25%) |
Nov 14, 2017 | 72.03 | 72.27 | 71.51 | 71.70 | 224,305 | -0.85(-1.18%) |
Nov 13, 2017 | 73.12 | 73.12 | 72.13 | 72.55 | 191,741 | -0.90(-1.23%) |
Nov 10, 2017 | 72.79 | 73.74 | 72.51 | 73.46 | 360,609 | +0.38(+0.52%) |
Nov 09, 2017 | 73.03 | 73.41 | 72.44 | 73.08 | 240,590 | -0.57(-0.77%) |
Nov 08, 2017 | 72.60 | 73.88 | 72.08 | 73.65 | 284,352 | +1.14(+1.57%) |
Nov 07, 2017 | 73.65 | 74.03 | 72.36 | 72.51 | 317,946 | -1.04(-1.42%) |
Nov 06, 2017 | 74.50 | 75.73 | 72.17 | 73.55 | 614,096 | -3.09(-4.03%) |
Nov 03, 2017 | 76.30 | 77.44 | 75.26 | 76.64 | 367,391 | +0.47(+0.62%) |
Nov 02, 2017 | 75.69 | 76.45 | 75.69 | 76.16 | 409,824 | +0.38(+0.50%) |
Nov 01, 2017 | 77.59 | 77.73 | 75.64 | 75.78 | 353,614 | -1.28(-1.66%) |
Oct 31, 2017 | 76.73 | 77.78 | 76.56 | 77.06 | 298,871 | +0.81(+1.06%) |
Oct 30, 2017 | 76.78 | 76.87 | 76.21 | 76.26 | 179,237 | -0.76(-0.99%) |
Oct 27, 2017 | 77.30 | 77.40 | 76.26 | 77.02 | 208,736 | -0.28(-0.37%) |
Oct 26, 2017 | 74.98 | 77.49 | 74.83 | 77.30 | 317,142 | +2.42(+3.23%) |
Oct 25, 2017 | 74.79 | 75.64 | 74.26 | 74.88 | 268,946 | +0.05(+0.06%) |
Oct 24, 2017 | 75.07 | 75.55 | 74.64 | 74.83 | 288,620 | -0.09(-0.13%) |
Oct 23, 2017 | 75.83 | 75.83 | 74.74 | 74.93 | 141,753 | -0.95(-1.25%) |
Oct 20, 2017 | 75.78 | 76.02 | 75.17 | 75.88 | 143,800 | +0.62(+0.82%) |
Oct 19, 2017 | 74.45 | 75.31 | 74.12 | 75.26 | 200,682 | +0.52(+0.70%) |
Oct 18, 2017 | 74.88 | 75.50 | 74.67 | 74.74 | 217,512 | -0.09(-0.13%) |
Oct 17, 2017 | 75.73 | 76.07 | 74.83 | 74.83 | 229,179 | -0.76(-1.00%) |
Oct 16, 2017 | 76.21 | 76.30 | 75.17 | 75.59 | 147,566 | -0.14(-0.19%) |
Oct 13, 2017 | 76.21 | 76.68 | 75.69 | 75.73 | 187,223 | -0.14(-0.19%) |
Oct 12, 2017 | 74.64 | 76.21 | 74.64 | 75.88 | 203,802 | +1.04(+1.40%) |
Oct 11, 2017 | 74.45 | 74.93 | 74.36 | 74.83 | 194,910 | +0.14(+0.19%) |
Oct 10, 2017 | 75.55 | 75.78 | 74.45 | 74.69 | 163,303 | -0.14(-0.19%) |
Oct 09, 2017 | 74.98 | 75.31 | 74.60 | 74.83 | 200,453 | +0.24(+0.32%) |
Oct 06, 2017 | 75.02 | 75.88 | 74.55 | 74.60 | 375,409 | -1.04(-1.38%) |
Oct 05, 2017 | 76.35 | 76.64 | 75.45 | 75.64 | 224,654 | -0.57(-0.75%) |
Oct 04, 2017 | 75.92 | 76.59 | 75.78 | 76.21 | 196,040 | +0.00(+0.00%) |
Oct 03, 2017 | 76.49 | 76.68 | 75.69 | 76.21 | 255,604 | -0.52(-0.68%) |
Oct 02, 2017 | 75.17 | 77.06 | 74.88 | 76.73 | 299,392 | +1.71(+2.28%) |
Sep 29, 2017 | 75.83 | 76.16 | 74.93 | 75.02 | 377,923 | -0.76(-1.00%) |
Sep 28, 2017 | 75.31 | 75.97 | 75.02 | 75.78 | 265,920 | +0.34(+0.45%) |
Sep 27, 2017 | 75.68 | 74.16 | 75.44 | 283,561 | +1.09(+1.46%) | |
Sep 26, 2017 | 75.06 | 75.06 | 74.16 | 74.35 | 425,288 | -0.33(-0.44%) |
Sep 25, 2017 | 74.45 | 74.83 | 74.16 | 74.68 | 240,787 | +0.14(+0.19%) |
Sep 22, 2017 | 74.35 | 74.73 | 74.12 | 74.54 | 229,174 | +0.24(+0.32%) |
Sep 21, 2017 | 74.45 | 74.73 | 74.26 | 74.30 | 139,197 | -0.19(-0.25%) |
Sep 20, 2017 | 74.35 | 75.20 | 73.64 | 74.49 | 188,230 | +0.38(+0.51%) |
Sep 19, 2017 | 73.93 | 74.21 | 73.31 | 74.12 | 225,957 | +0.33(+0.45%) |
Sep 18, 2017 | 73.22 | 74.16 | 73.22 | 73.78 | 189,986 | +0.85(+1.17%) |
Sep 15, 2017 | 73.36 | 73.41 | 72.27 | 72.93 | 478,555 | -0.57(-0.77%) |
Sep 14, 2017 | 73.64 | 74.21 | 72.58 | 73.50 | 172,904 | -0.19(-0.26%) |
Sep 13, 2017 | 73.26 | 73.83 | 72.98 | 73.69 | 155,290 | +0.38(+0.52%) |
Sep 12, 2017 | 72.98 | 73.31 | 72.46 | 73.31 | 110,109 | +0.62(+0.85%) |
Sep 11, 2017 | 72.13 | 72.93 | 71.80 | 72.70 | 254,523 | +1.18(+1.65%) |
Sep 08, 2017 | 70.28 | 71.61 | 70.00 | 71.51 | 230,654 | +1.18(+1.68%) |
Sep 07, 2017 | 70.66 | 70.66 | 69.24 | 70.33 | 142,218 | -0.19(-0.27%) |
Sep 06, 2017 | 70.47 | 70.80 | 69.55 | 70.52 | 264,922 | +0.43(+0.61%) |
Sep 05, 2017 | 71.47 | 71.75 | 69.86 | 70.09 | 158,078 | -1.28(-1.79%) |
Sep 01, 2017 | 71.51 | 71.89 | 71.09 | 71.37 | 150,584 | +0.00(+0.00%) |
Aug 31, 2017 | 70.47 | 71.51 | 70.05 | 71.37 | 289,299 | +1.23(+1.75%) |
Aug 30, 2017 | 69.67 | 70.28 | 69.24 | 70.14 | 234,430 | +0.28(+0.41%) |
Aug 29, 2017 | 68.91 | 69.95 | 68.29 | 69.86 | 327,704 | +0.43(+0.61%) |
Aug 28, 2017 | 69.76 | 70.09 | 68.91 | 69.43 | 438,107 | -0.28(-0.41%) |
Aug 25, 2017 | 69.24 | 69.81 | 69.10 | 69.71 | 385,317 | +0.80(+1.17%) |
Aug 24, 2017 | 71.04 | 71.56 | 68.81 | 68.91 | 398,792 | -2.08(-2.93%) |
Aug 23, 2017 | 71.84 | 72.17 | 70.80 | 70.99 | 313,213 | -1.42(-1.96%) |
Aug 22, 2017 | 72.08 | 72.93 | 71.99 | 72.41 | 215,546 | +0.80(+1.12%) |
Aug 21, 2017 | 71.99 | 72.55 | 71.61 | 71.61 | 282,423 | -0.38(-0.53%) |
Aug 18, 2017 | 72.08 | 72.84 | 71.80 | 71.99 | 335,768 | -0.33(-0.46%) |
Aug 17, 2017 | 74.26 | 74.26 | 72.27 | 72.32 | 362,884 | -2.08(-2.80%) |
Aug 16, 2017 | 74.54 | 74.80 | 74.21 | 74.40 | 274,543 | +0.05(+0.06%) |
Aug 15, 2017 | 74.87 | 75.20 | 74.35 | 74.35 | 276,245 | -0.52(-0.70%) |
Aug 14, 2017 | 75.25 | 75.63 | 74.49 | 74.87 | 271,163 | +0.24(+0.32%) |
Aug 11, 2017 | 73.78 | 75.20 | 73.78 | 74.64 | 400,087 | -0.19(-0.25%) |
Aug 10, 2017 | 75.39 | 75.49 | 73.55 | 74.83 | 520,742 | -1.23(-1.62%) |
Aug 09, 2017 | 76.58 | 77.05 | 75.91 | 76.06 | 353,037 | -0.90(-1.17%) |
Aug 08, 2017 | 77.62 | 79.84 | 75.54 | 76.96 | 421,848 | -2.89(-3.62%) |
Aug 07, 2017 | 79.51 | 79.89 | 78.19 | 79.84 | 314,506 | +0.38(+0.48%) |
Aug 04, 2017 | 80.13 | 79.08 | 79.46 | 345,439 | +0.52(+0.66%) | |
Aug 03, 2017 | 78.19 | 79.04 | 77.81 | 78.94 | 279,950 | +0.76(+0.97%) |
Aug 02, 2017 | 77.90 | 78.47 | 77.57 | 78.19 | 183,684 | +0.24(+0.30%) |
Aug 01, 2017 | 79.13 | 79.13 | 77.57 | 77.95 | 345,116 | -0.95(-1.20%) |
Jul 31, 2017 | 79.42 | 79.65 | 78.38 | 78.90 | 282,539 | -0.43(-0.54%) |
Jul 28, 2017 | 80.08 | 80.46 | 78.94 | 79.32 | 178,974 | -0.85(-1.06%) |
Jul 27, 2017 | 80.17 | 80.27 | 79.42 | 80.17 | 163,384 | +0.28(+0.36%) |
Jul 26, 2017 | 81.17 | 81.64 | 79.51 | 79.89 | 251,593 | -1.33(-1.63%) |
Jul 25, 2017 | 81.17 | 81.97 | 80.84 | 81.21 | 318,780 | +0.80(+1.00%) |
Jul 24, 2017 | 80.74 | 81.26 | 79.98 | 80.41 | 165,096 | -0.28(-0.35%) |
Jul 21, 2017 | 81.88 | 81.92 | 80.52 | 80.69 | 200,125 | -1.42(-1.73%) |
Jul 20, 2017 | 82.11 | 82.82 | 81.40 | 82.11 | 251,625 | +0.14(+0.17%) |
Jul 19, 2017 | 80.46 | 82.07 | 79.08 | 81.97 | 294,343 | +1.70(+2.12%) |
Jul 18, 2017 | 79.56 | 80.41 | 78.94 | 80.27 | 297,081 | +0.57(+0.71%) |
Jul 17, 2017 | 79.65 | 79.98 | 79.08 | 79.70 | 116,881 | +0.05(+0.06%) |
Jul 14, 2017 | 80.03 | 80.27 | 79.61 | 79.65 | 327,538 | -0.43(-0.53%) |
Jul 13, 2017 | 79.75 | 80.24 | 79.37 | 80.08 | 265,320 | +0.38(+0.48%) |
Jul 12, 2017 | 80.46 | 81.26 | 79.56 | 79.70 | 424,042 | -0.33(-0.41%) |
Jul 11, 2017 | 79.61 | 80.32 | 79.08 | 80.03 | 333,645 | +0.38(+0.48%) |
Jul 10, 2017 | 78.94 | 80.08 | 78.52 | 79.65 | 237,543 | +0.62(+0.78%) |
Jul 07, 2017 | 78.00 | 79.08 | 77.45 | 79.04 | 234,479 | +1.14(+1.46%) |
Jul 06, 2017 | 77.29 | 78.04 | 77.29 | 77.90 | 373,567 | +0.33(+0.43%) |
Jul 05, 2017 | 77.48 | 77.95 | 77.14 | 77.57 | 182,037 | -0.19(-0.24%) |
Jul 03, 2017 | 77.67 | 77.95 | 77.33 | 77.76 | 105,367 | +0.57(+0.74%) |
Jun 30, 2017 | 75.54 | 77.57 | 75.54 | 77.19 | 281,485 | +1.99(+2.64%) |
Jun 29, 2017 | 75.77 | 76.48 | 74.35 | 75.20 | 315,180 | -0.47(-0.63%) |
Jun 28, 2017 | 75.68 | 76.20 | 75.01 | 75.68 | 480,734 | +0.48(+0.64%) |
Jun 27, 2017 | 76.37 | 76.56 | 75.19 | 75.19 | 180,674 | -0.52(-0.69%) |
Jun 26, 2017 | 75.38 | 75.76 | 74.72 | 75.71 | 224,695 | +0.85(+1.13%) |
Jun 23, 2017 | 75.24 | 75.45 | 74.35 | 74.86 | 653,011 | -0.28(-0.38%) |
Jun 22, 2017 | 73.83 | 75.52 | 73.83 | 75.15 | 346,873 | +1.37(+1.85%) |
Jun 21, 2017 | 75.90 | 75.90 | 73.73 | 73.78 | 706,461 | -1.93(-2.55%) |
Jun 20, 2017 | 76.70 | 77.03 | 75.71 | 75.71 | 146,071 | -1.37(-1.77%) |
Jun 19, 2017 | 77.32 | 77.36 | 76.61 | 77.08 | 433,165 | +0.28(+0.37%) |
Jun 16, 2017 | 76.89 | 77.03 | 76.28 | 76.80 | 437,280 | -0.14(-0.18%) |
Jun 15, 2017 | 75.95 | 77.08 | 75.74 | 76.94 | 159,386 | -0.19(-0.24%) |
Jun 14, 2017 | 77.41 | 77.46 | 76.42 | 77.13 | 139,187 | -0.24(-0.30%) |
Jun 13, 2017 | 77.65 | 77.65 | 77.03 | 77.36 | 160,436 | +0.14(+0.18%) |
Jun 12, 2017 | 78.17 | 78.59 | 76.94 | 77.22 | 184,223 | -0.61(-0.79%) |
Jun 09, 2017 | 77.60 | 78.31 | 77.18 | 77.84 | 238,369 | +0.66(+0.86%) |
Jun 08, 2017 | 75.95 | 77.98 | 75.57 | 77.18 | 183,847 | +1.37(+1.80%) |
Jun 07, 2017 | 76.61 | 77.08 | 75.29 | 75.81 | 134,733 | -0.85(-1.11%) |
Jun 06, 2017 | 76.23 | 77.27 | 75.38 | 76.66 | 189,868 | -0.05(-0.06%) |
Jun 05, 2017 | 77.65 | 77.69 | 76.66 | 76.70 | 107,228 | -0.94(-1.22%) |
Jun 02, 2017 | 77.32 | 78.92 | 76.89 | 77.65 | 395,907 | +0.52(+0.67%) |
Jun 01, 2017 | 75.15 | 77.32 | 74.53 | 77.13 | 379,745 | +2.41(+3.22%) |
May 31, 2017 | 74.68 | 74.84 | 72.74 | 74.72 | 259,332 | +0.33(+0.44%) |
May 30, 2017 | 74.30 | 74.42 | 73.83 | 74.39 | 104,905 | -0.05(-0.06%) |
May 26, 2017 | 74.44 | 74.82 | 74.02 | 74.44 | 98,120 | -0.19(-0.25%) |
May 25, 2017 | 75.05 | 75.15 | 74.30 | 74.63 | 137,633 | -0.19(-0.25%) |
May 24, 2017 | 75.86 | 76.02 | 74.02 | 74.82 | 199,250 | -1.04(-1.37%) |
May 23, 2017 | 75.01 | 75.95 | 74.02 | 75.86 | 334,288 | +1.23(+1.64%) |
May 22, 2017 | 74.35 | 74.86 | 74.23 | 74.63 | 156,583 | +0.61(+0.83%) |
May 19, 2017 | 73.78 | 74.72 | 72.60 | 74.02 | 215,280 | +0.71(+0.97%) |
May 18, 2017 | 72.41 | 73.64 | 71.37 | 73.31 | 324,154 | +0.75(+1.04%) |
May 17, 2017 | 74.20 | 73.64 | 72.08 | 72.55 | 208,371 | -1.65(-2.23%) |
May 16, 2017 | 73.64 | 74.25 | 73.26 | 74.20 | 262,068 | +0.61(+0.83%) |
May 15, 2017 | 74.30 | 74.30 | 73.50 | 73.59 | 308,827 | -0.09(-0.13%) |
May 12, 2017 | 74.68 | 74.82 | 73.31 | 73.69 | 347,406 | -1.56(-2.07%) |
May 11, 2017 | 75.76 | 76.33 | 74.35 | 75.24 | 205,321 | -0.90(-1.18%) |
May 10, 2017 | 75.67 | 76.14 | 74.58 | 76.14 | 349,343 | +1.13(+1.51%) |
May 09, 2017 | 75.62 | 77.60 | 74.44 | 75.01 | 425,830 | -3.40(-4.33%) |
May 08, 2017 | 78.12 | 78.92 | 78.12 | 78.40 | 409,135 | +0.09(+0.12%) |
May 05, 2017 | 75.48 | 78.50 | 75.01 | 78.31 | 282,753 | +4.01(+5.40%) |
May 04, 2017 | 74.39 | 74.63 | 73.35 | 74.30 | 208,856 | +0.05(+0.06%) |
May 03, 2017 | 74.25 | 74.82 | 73.31 | 74.25 | 240,153 | -0.61(-0.82%) |
May 02, 2017 | 74.63 | 75.29 | 73.97 | 74.86 | 195,013 | +0.09(+0.13%) |
May 01, 2017 | 74.96 | 75.48 | 74.16 | 74.77 | 188,628 | +0.38(+0.51%) |
Apr 28, 2017 | 75.34 | 75.34 | 74.11 | 74.39 | 284,715 | -0.52(-0.69%) |
Apr 27, 2017 | 73.92 | 75.19 | 73.73 | 74.91 | 235,197 | +0.94(+1.28%) |
Apr 26, 2017 | 74.20 | 74.97 | 73.73 | 73.97 | 439,649 | -0.14(-0.19%) |
Apr 25, 2017 | 74.20 | 74.77 | 73.73 | 74.11 | 185,707 | +0.42(+0.58%) |
Apr 24, 2017 | 73.35 | 73.78 | 72.72 | 73.69 | 189,322 | +1.84(+2.56%) |
Apr 21, 2017 | 72.27 | 72.41 | 71.42 | 71.85 | 174,010 | -0.24(-0.33%) |
Apr 20, 2017 | 71.42 | 72.60 | 71.00 | 72.08 | 173,293 | +1.23(+1.73%) |
Apr 19, 2017 | 71.42 | 71.52 | 70.62 | 70.85 | 146,464 | +0.00(+0.00%) |
Apr 18, 2017 | 70.38 | 71.14 | 70.24 | 70.85 | 172,996 | +0.09(+0.13%) |
Apr 17, 2017 | 70.19 | 70.90 | 70.01 | 70.76 | 281,352 | +0.90(+1.28%) |
Apr 13, 2017 | 71.28 | 71.56 | 69.82 | 69.86 | 167,589 | -1.42(-1.99%) |
Apr 12, 2017 | 73.17 | 73.17 | 70.85 | 71.28 | 200,280 | -1.93(-2.64%) |
Apr 11, 2017 | 72.98 | 73.35 | 72.41 | 73.21 | 175,521 | +0.05(+0.06%) |
Apr 10, 2017 | 71.70 | 73.40 | 71.70 | 73.17 | 290,345 | +1.32(+1.84%) |
Apr 07, 2017 | 72.13 | 72.22 | 71.33 | 71.85 | 233,620 | -0.42(-0.59%) |
Apr 06, 2017 | 71.52 | 72.60 | 71.23 | 72.27 | 179,983 | +1.04(+1.46%) |
Apr 05, 2017 | 72.93 | 73.12 | 70.95 | 71.23 | 368,998 | -0.99(-1.37%) |
Apr 04, 2017 | 70.95 | 72.27 | 70.95 | 72.22 | 316,052 | +1.32(+1.86%) |
Apr 03, 2017 | 71.28 | 72.03 | 70.43 | 70.90 | 255,759 | -0.47(-0.66%) |
Mar 31, 2017 | 71.37 | 71.80 | 70.71 | 71.37 | 218,958 | -0.19(-0.26%) |
Mar 30, 2017 | 70.67 | 71.70 | 70.62 | 71.56 | 193,228 | +0.99(+1.40%) |
Mar 29, 2017 | 69.11 | 70.81 | 68.47 | 70.57 | 234,884 | +1.22(+1.75%) |
Mar 28, 2017 | 67.99 | 69.92 | 67.99 | 69.35 | 245,687 | +1.22(+1.79%) |
Mar 27, 2017 | 67.38 | 68.41 | 66.82 | 68.13 | 151,755 | -0.38(-0.55%) |
Mar 24, 2017 | 69.54 | 70.06 | 68.37 | 68.51 | 164,026 | -0.66(-0.95%) |
Mar 23, 2017 | 68.84 | 69.87 | 68.56 | 69.17 | 159,517 | +0.28(+0.41%) |
Mar 22, 2017 | 68.65 | 69.21 | 68.04 | 68.88 | 228,863 | +0.24(+0.34%) |
Mar 21, 2017 | 71.09 | 71.49 | 68.53 | 68.65 | 439,999 | -2.12(-2.99%) |
Mar 20, 2017 | 70.77 | 71.05 | 70.06 | 70.77 | 197,262 | +0.00(+0.00%) |
Mar 17, 2017 | 70.62 | 71.05 | 70.01 | 70.77 | 493,303 | +0.47(+0.67%) |
Mar 16, 2017 | 71.80 | 71.80 | 70.20 | 70.29 | 236,173 | -1.18(-1.64%) |
Mar 15, 2017 | 70.62 | 72.18 | 70.62 | 71.47 | 232,791 | +1.36(+1.95%) |
Mar 14, 2017 | 70.01 | 70.20 | 69.26 | 70.11 | 197,178 | -0.33(-0.47%) |
Mar 13, 2017 | 71.75 | 72.36 | 69.26 | 70.44 | 387,233 | -1.18(-1.64%) |
Mar 10, 2017 | 69.87 | 71.75 | 69.87 | 71.61 | 380,305 | +2.16(+3.11%) |
Mar 09, 2017 | 69.92 | 70.91 | 69.21 | 69.45 | 244,831 | -0.38(-0.54%) |
Mar 08, 2017 | 70.44 | 70.81 | 69.78 | 69.82 | 168,227 | -0.42(-0.60%) |
Mar 07, 2017 | 70.58 | 70.86 | 69.97 | 70.25 | 125,345 | -0.28(-0.40%) |
Mar 06, 2017 | 69.82 | 70.81 | 69.50 | 70.53 | 164,127 | +0.00(+0.00%) |
Mar 03, 2017 | 70.44 | 71.19 | 70.01 | 70.53 | 180,520 | -0.09(-0.13%) |
Mar 02, 2017 | 71.71 | 72.00 | 70.41 | 70.62 | 204,732 | -1.03(-1.44%) |
Mar 01, 2017 | 71.00 | 72.36 | 70.53 | 71.66 | 316,992 | +1.65(+2.35%) |
Feb 28, 2017 | 71.33 | 71.33 | 69.73 | 70.01 | 266,010 | -1.69(-2.36%) |
Feb 27, 2017 | 70.53 | 71.85 | 70.20 | 71.71 | 199,521 | +0.94(+1.33%) |
Feb 24, 2017 | 69.50 | 70.81 | 68.84 | 70.77 | 193,176 | +0.33(+0.47%) |
Feb 23, 2017 | 72.55 | 72.55 | 70.34 | 70.44 | 224,917 | -0.89(-1.25%) |
Feb 22, 2017 | 70.95 | 71.80 | 70.86 | 71.33 | 185,188 | +0.05(+0.07%) |
Feb 21, 2017 | 70.29 | 71.33 | 70.29 | 71.28 | 202,815 | +1.27(+1.81%) |
Feb 17, 2017 | 70.01 | 70.01 | 70.01 | 0 | +0.33(+0.47%) | |
Feb 16, 2017 | 70.06 | 70.11 | 69.12 | 69.68 | 228,600 | -0.38(-0.54%) |
Feb 15, 2017 | 70.15 | 70.44 | 69.59 | 70.06 | 265,141 | -0.19(-0.27%) |
Feb 14, 2017 | 70.67 | 70.91 | 70.01 | 70.25 | 203,672 | -0.85(-1.19%) |
Feb 13, 2017 | 70.91 | 71.28 | 70.58 | 71.09 | 246,170 | +0.47(+0.67%) |
Feb 10, 2017 | 71.09 | 71.19 | 70.29 | 70.62 | 347,977 | +0.09(+0.13%) |
Feb 09, 2017 | 70.29 | 71.24 | 69.87 | 70.53 | 487,453 | +0.56(+0.81%) |
Feb 08, 2017 | 70.29 | 70.62 | 69.40 | 69.97 | 405,430 | -0.61(-0.87%) |
Feb 07, 2017 | 69.12 | 72.60 | 68.98 | 70.58 | 794,317 | +1.65(+2.39%) |
Feb 06, 2017 | 69.35 | 69.97 | 67.99 | 68.93 | 425,723 | -0.80(-1.15%) |
Feb 03, 2017 | 67.66 | 69.80 | 67.66 | 69.73 | 322,263 | +2.26(+3.34%) |
Feb 02, 2017 | 67.85 | 67.85 | 66.63 | 67.47 | 293,087 | -0.56(-0.83%) |
Feb 01, 2017 | 68.65 | 69.66 | 67.29 | 68.04 | 374,835 | -0.24(-0.34%) |
Jan 31, 2017 | 67.80 | 68.70 | 67.10 | 68.27 | 211,923 | +0.42(+0.62%) |
Jan 30, 2017 | 68.13 | 68.13 | 66.77 | 67.85 | 213,473 | -0.99(-1.43%) |
Jan 27, 2017 | 69.50 | 69.82 | 68.70 | 68.84 | 152,441 | -0.66(-0.95%) |
Jan 26, 2017 | 69.87 | 70.15 | 69.45 | 69.50 | 203,221 | -0.42(-0.61%) |
Jan 25, 2017 | 69.35 | 70.06 | 69.21 | 69.92 | 192,131 | +1.08(+1.57%) |
Jan 24, 2017 | 67.14 | 69.07 | 66.44 | 68.84 | 222,257 | +2.02(+3.03%) |
Jan 23, 2017 | 67.14 | 67.38 | 66.06 | 66.82 | 186,184 | -0.75(-1.11%) |
Jan 20, 2017 | 67.66 | 68.04 | 67.00 | 67.57 | 218,012 | +0.19(+0.28%) |
Jan 19, 2017 | 67.33 | 68.27 | 67.12 | 67.38 | 134,709 | +0.42(+0.63%) |
Jan 18, 2017 | 67.33 | 68.04 | 66.96 | 66.96 | 114,234 | -0.09(-0.14%) |
Jan 17, 2017 | 67.66 | 68.23 | 66.86 | 67.05 | 213,090 | -0.47(-0.70%) |
Jan 13, 2017 | 67.52 | 67.52 | 67.52 | 0 | +0.38(+0.56%) | |
Jan 12, 2017 | 67.99 | 68.01 | 66.06 | 67.14 | 271,240 | -0.89(-1.31%) |
Jan 11, 2017 | 67.38 | 69.07 | 66.82 | 68.04 | 257,218 | +1.08(+1.62%) |
Jan 10, 2017 | 66.30 | 68.23 | 66.06 | 66.96 | 419,066 | +1.41(+2.15%) |
Jan 09, 2017 | 64.79 | 65.83 | 64.23 | 65.55 | 330,248 | +0.24(+0.36%) |
Jan 06, 2017 | 66.35 | 67.02 | 65.17 | 65.31 | 245,672 | -1.18(-1.77%) |
Jan 05, 2017 | 67.43 | 67.47 | 65.92 | 66.49 | 319,451 | -1.27(-1.87%) |
Jan 04, 2017 | 66.91 | 68.18 | 66.77 | 67.76 | 357,869 | +1.22(+1.84%) |
Jan 03, 2017 | 66.44 | 67.10 | 65.50 | 66.53 | 220,426 | +1.41(+2.17%) |
Dec 30, 2016 | 65.12 | 65.12 | 65.12 | 0 | -0.47(-0.72%) | |
Dec 29, 2016 | 65.26 | 65.73 | 64.93 | 65.59 | 113,396 | +0.38(+0.58%) |
Dec 28, 2016 | 66.44 | 66.58 | 64.98 | 65.22 | 106,658 | -0.95(-1.44%) |
Dec 27, 2016 | 66.31 | 66.73 | 65.70 | 66.17 | 539,002 | +0.14(+0.21%) |
Dec 23, 2016 | 66.03 | 66.03 | 66.03 | 0 | -0.37(-0.56%) | |
Dec 22, 2016 | 66.82 | 67.01 | 65.56 | 66.40 | 279,686 | -0.33(-0.49%) |
Dec 21, 2016 | 67.06 | 67.76 | 66.59 | 66.73 | 311,217 | -0.28(-0.42%) |
Dec 20, 2016 | 68.18 | 68.49 | 66.92 | 67.01 | 181,260 | -0.61(-0.90%) |
Dec 19, 2016 | 67.06 | 67.69 | 66.59 | 67.62 | 323,276 | +0.42(+0.63%) |
Dec 16, 2016 | 67.67 | 68.37 | 67.06 | 67.20 | 365,618 | -0.47(-0.69%) |
Dec 15, 2016 | 66.73 | 68.04 | 66.54 | 67.67 | 193,369 | +0.70(+1.05%) |
Dec 14, 2016 | 68.28 | 69.38 | 66.82 | 66.96 | 248,342 | -1.78(-2.59%) |
Dec 13, 2016 | 69.07 | 69.73 | 68.28 | 68.74 | 144,632 | -0.33(-0.47%) |
Dec 12, 2016 | 70.38 | 70.43 | 68.98 | 69.07 | 247,656 | -1.31(-1.86%) |
Dec 09, 2016 | 70.29 | 70.85 | 70.10 | 70.38 | 149,020 | +0.14(+0.20%) |
Dec 08, 2016 | 69.49 | 70.29 | 69.26 | 70.24 | 265,612 | +0.84(+1.22%) |
Dec 07, 2016 | 68.74 | 69.63 | 67.71 | 69.40 | 425,062 | +0.56(+0.82%) |
Dec 06, 2016 | 68.60 | 69.21 | 67.95 | 68.84 | 365,284 | +0.05(+0.07%) |
Dec 05, 2016 | 69.96 | 69.96 | 68.56 | 68.79 | 279,362 | -0.37(-0.54%) |
Dec 02, 2016 | 69.35 | 69.59 | 68.79 | 69.17 | 366,851 | -0.23(-0.34%) |