Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.00 | 116.40 | 112.00 | 112.80 | 579,910 | -2.40(-2.08%) |
Nov 29, 2017 | 116.80 | 118.60 | 111.80 | 115.20 | 543,967 | -1.20(-1.03%) |
Nov 28, 2017 | 114.00 | 119.80 | 113.00 | 116.40 | 572,410 | +2.60(+2.28%) |
Nov 27, 2017 | 114.40 | 115.00 | 111.40 | 113.80 | 358,862 | -0.60(-0.52%) |
Nov 24, 2017 | 114.00 | 115.20 | 114.00 | 114.40 | 147,715 | +0.80(+0.70%) |
Nov 22, 2017 | 112.80 | 114.00 | 112.40 | 113.60 | 211,469 | +1.20(+1.07%) |
Nov 21, 2017 | 110.40 | 113.90 | 110.19 | 112.40 | 401,431 | +2.20(+2.00%) |
Nov 20, 2017 | 109.80 | 111.80 | 109.40 | 110.20 | 239,385 | +0.80(+0.73%) |
Nov 17, 2017 | 108.20 | 111.00 | 108.20 | 109.40 | 411,052 | +0.60(+0.55%) |
Nov 16, 2017 | 104.80 | 109.20 | 104.80 | 108.80 | 446,812 | +4.40(+4.21%) |
Nov 15, 2017 | 102.80 | 107.20 | 101.80 | 104.40 | 624,423 | +0.80(+0.77%) |
Nov 14, 2017 | 105.80 | 107.00 | 103.20 | 103.60 | 279,139 | -2.80(-2.63%) |
Nov 13, 2017 | 107.40 | 107.60 | 105.40 | 106.40 | 427,679 | -1.00(-0.93%) |
Nov 10, 2017 | 112.80 | 112.80 | 107.00 | 107.40 | 577,688 | -4.80(-4.28%) |
Nov 09, 2017 | 110.80 | 113.40 | 110.20 | 112.20 | 343,936 | +0.40(+0.36%) |
Nov 08, 2017 | 109.40 | 111.80 | 106.42 | 111.80 | 460,357 | +3.00(+2.76%) |
Nov 07, 2017 | 109.60 | 109.80 | 106.50 | 108.80 | 385,701 | -0.80(-0.73%) |
Nov 06, 2017 | 106.20 | 112.60 | 106.20 | 109.60 | 547,699 | +0.40(+0.37%) |
Nov 03, 2017 | 104.00 | 109.80 | 103.95 | 109.20 | 708,039 | +3.80(+3.61%) |
Nov 02, 2017 | 103.20 | 106.60 | 102.20 | 105.40 | 751,465 | +3.00(+2.93%) |
Nov 01, 2017 | 100.40 | 103.00 | 96.80 | 102.40 | 1,089,936 | +7.00(+7.34%) |
Oct 31, 2017 | 93.00 | 95.80 | 91.20 | 95.40 | 847,740 | +2.80(+3.02%) |
Oct 30, 2017 | 92.40 | 94.40 | 92.00 | 92.60 | 370,732 | -0.20(-0.22%) |
Oct 27, 2017 | 92.00 | 92.80 | 89.80 | 92.80 | 370,573 | +0.60(+0.65%) |
Oct 26, 2017 | 93.40 | 94.37 | 91.60 | 92.20 | 417,022 | -1.00(-1.07%) |
Oct 25, 2017 | 92.80 | 94.40 | 92.80 | 93.20 | 148,853 | -0.20(-0.21%) |
Oct 24, 2017 | 93.40 | 94.00 | 92.20 | 93.40 | 231,628 | +1.20(+1.30%) |
Oct 23, 2017 | 95.60 | 95.60 | 92.00 | 92.20 | 213,492 | -3.80(-3.96%) |
Oct 20, 2017 | 99.60 | 99.60 | 91.20 | 96.00 | 974,661 | -3.00(-3.03%) |
Oct 19, 2017 | 99.80 | 100.60 | 97.40 | 99.00 | 278,601 | -1.00(-1.00%) |
Oct 18, 2017 | 100.00 | 102.40 | 99.40 | 100.00 | 471,620 | +1.00(+1.01%) |
Oct 17, 2017 | 95.00 | 99.20 | 94.40 | 99.00 | 335,163 | +5.00(+5.32%) |
Oct 16, 2017 | 94.00 | 97.00 | 93.80 | 94.00 | 464,487 | +1.40(+1.51%) |
Oct 13, 2017 | 93.20 | 93.90 | 92.20 | 92.60 | 203,271 | -0.80(-0.86%) |
Oct 12, 2017 | 96.40 | 96.63 | 93.20 | 93.40 | 467,302 | -3.20(-3.31%) |
Oct 11, 2017 | 96.00 | 98.20 | 95.40 | 96.60 | 471,932 | -3.20(-3.21%) |
Oct 10, 2017 | 101.40 | 102.20 | 98.60 | 99.80 | 238,854 | -1.40(-1.38%) |
Oct 09, 2017 | 100.40 | 102.40 | 99.80 | 101.20 | 316,561 | +0.60(+0.60%) |
Oct 06, 2017 | 103.40 | 103.40 | 100.20 | 100.60 | 230,888 | -2.20(-2.14%) |
Oct 05, 2017 | 103.40 | 103.40 | 101.20 | 102.80 | 351,748 | -0.80(-0.77%) |
Oct 04, 2017 | 105.20 | 106.80 | 103.20 | 103.60 | 318,201 | -2.00(-1.89%) |
Oct 03, 2017 | 102.00 | 106.60 | 101.50 | 105.60 | 457,767 | +3.80(+3.73%) |
Oct 02, 2017 | 104.00 | 104.80 | 100.20 | 101.80 | 325,906 | -2.20(-2.12%) |
Sep 29, 2017 | 99.60 | 104.40 | 98.33 | 104.00 | 635,227 | +4.00(+4.00%) |
Sep 28, 2017 | 98.00 | 100.00 | 96.00 | 100.00 | 356,963 | +1.80(+1.83%) |
Sep 27, 2017 | 100.40 | 98.20 | 590,555 | +3.00(+3.15%) | ||
Sep 26, 2017 | 92.40 | 95.80 | 92.40 | 95.20 | 456,087 | +2.40(+2.59%) |
Sep 25, 2017 | 91.00 | 93.80 | 91.00 | 92.80 | 397,439 | +1.60(+1.75%) |
Sep 22, 2017 | 91.20 | 92.40 | 91.00 | 91.20 | 232,087 | +0.60(+0.66%) |
Sep 21, 2017 | 88.00 | 92.80 | 87.70 | 90.60 | 446,229 | +2.80(+3.19%) |
Sep 20, 2017 | 87.00 | 88.00 | 85.60 | 87.80 | 228,842 | +1.00(+1.15%) |
Sep 19, 2017 | 87.40 | 87.50 | 86.20 | 86.80 | 190,473 | -0.80(-0.91%) |
Sep 18, 2017 | 88.00 | 89.40 | 87.00 | 87.60 | 302,296 | -0.60(-0.68%) |
Sep 15, 2017 | 87.00 | 88.20 | 85.60 | 88.20 | 584,732 | +1.60(+1.85%) |
Sep 14, 2017 | 87.00 | 87.60 | 86.40 | 86.60 | 193,759 | -1.00(-1.14%) |
Sep 13, 2017 | 87.40 | 87.80 | 86.80 | 87.60 | 232,818 | +0.20(+0.23%) |
Sep 12, 2017 | 88.00 | 88.40 | 86.40 | 87.40 | 189,693 | -0.80(-0.91%) |
Sep 11, 2017 | 87.40 | 88.40 | 83.20 | 88.20 | 314,202 | +0.60(+0.68%) |
Sep 08, 2017 | 87.00 | 88.00 | 85.60 | 87.60 | 274,606 | +0.20(+0.23%) |
Sep 07, 2017 | 87.60 | 89.00 | 86.80 | 87.40 | 192,796 | -0.60(-0.68%) |
Sep 06, 2017 | 86.60 | 89.40 | 86.40 | 88.00 | 291,605 | +1.80(+2.09%) |
Sep 05, 2017 | 88.20 | 89.40 | 85.80 | 86.20 | 257,919 | -2.40(-2.71%) |
Sep 01, 2017 | 88.00 | 89.60 | 87.80 | 88.60 | 230,221 | -0.20(-0.23%) |
Aug 31, 2017 | 85.80 | 90.00 | 85.80 | 88.80 | 539,380 | +3.20(+3.74%) |
Aug 30, 2017 | 85.60 | 86.30 | 84.20 | 85.60 | 229,786 | -0.20(-0.23%) |
Aug 29, 2017 | 82.40 | 85.80 | 81.60 | 85.80 | 392,188 | +3.00(+3.62%) |
Aug 28, 2017 | 81.00 | 83.00 | 80.80 | 82.80 | 251,682 | +1.40(+1.72%) |
Aug 25, 2017 | 81.80 | 82.20 | 80.80 | 81.40 | 181,075 | -0.20(-0.25%) |
Aug 24, 2017 | 81.20 | 82.20 | 80.40 | 81.60 | 182,593 | +0.20(+0.25%) |
Aug 23, 2017 | 80.80 | 82.30 | 79.80 | 81.40 | 249,128 | -0.20(-0.25%) |
Aug 22, 2017 | 80.20 | 82.60 | 80.00 | 81.60 | 224,926 | +1.80(+2.26%) |
Aug 21, 2017 | 80.00 | 80.40 | 79.00 | 79.80 | 208,200 | +0.00(+0.00%) |
Aug 18, 2017 | 76.40 | 80.00 | 76.00 | 79.80 | 274,137 | +2.80(+3.64%) |
Aug 17, 2017 | 78.20 | 78.60 | 76.40 | 77.00 | 209,201 | -1.40(-1.79%) |
Aug 16, 2017 | 80.20 | 80.60 | 78.00 | 78.40 | 241,988 | -1.20(-1.51%) |
Aug 15, 2017 | 80.40 | 81.40 | 79.20 | 79.60 | 232,803 | -1.40(-1.73%) |
Aug 14, 2017 | 79.20 | 81.30 | 79.10 | 81.00 | 312,264 | +2.00(+2.53%) |
Aug 11, 2017 | 79.40 | 80.20 | 77.80 | 79.00 | 244,121 | -1.00(-1.25%) |
Aug 10, 2017 | 78.80 | 80.54 | 77.80 | 80.00 | 402,631 | +0.80(+1.01%) |
Aug 09, 2017 | 79.20 | 79.80 | 77.20 | 79.20 | 511,090 | -2.20(-2.70%) |
Aug 08, 2017 | 82.40 | 84.20 | 80.80 | 81.40 | 291,738 | -1.00(-1.21%) |
Aug 07, 2017 | 82.00 | 83.60 | 80.60 | 82.40 | 260,679 | +0.00(+0.00%) |
Aug 04, 2017 | 84.40 | 85.80 | 80.80 | 82.40 | 456,972 | -2.80(-3.29%) |
Aug 03, 2017 | 84.20 | 86.80 | 82.40 | 85.20 | 539,157 | +0.60(+0.71%) |
Aug 02, 2017 | 74.00 | 85.40 | 73.00 | 84.60 | 1,608,138 | +7.20(+9.30%) |
Aug 01, 2017 | 78.60 | 78.80 | 76.00 | 77.40 | 443,684 | +2.20(+2.93%) |
Jul 31, 2017 | 76.68 | 74.40 | 75.20 | 221,886 | -0.80(-1.05%) | |
Jul 28, 2017 | 75.40 | 77.00 | 74.80 | 76.00 | 210,815 | +1.00(+1.33%) |
Jul 27, 2017 | 74.80 | 76.70 | 72.80 | 75.00 | 310,284 | -0.20(-0.27%) |
Jul 26, 2017 | 74.20 | 75.40 | 73.00 | 75.20 | 275,586 | +1.40(+1.90%) |
Jul 25, 2017 | 73.00 | 74.40 | 72.30 | 73.80 | 197,025 | +0.80(+1.10%) |
Jul 24, 2017 | 72.20 | 74.20 | 72.00 | 73.00 | 206,852 | +0.00(+0.00%) |
Jul 21, 2017 | 75.80 | 76.20 | 72.60 | 73.00 | 474,409 | -3.60(-4.70%) |
Jul 20, 2017 | 79.80 | 76.60 | 76.60 | 356,675 | -3.20(-4.01%) | |
Jul 19, 2017 | 79.20 | 80.80 | 78.50 | 79.80 | 260,618 | +1.00(+1.27%) |
Jul 18, 2017 | 77.60 | 79.10 | 77.00 | 78.80 | 399,561 | +1.20(+1.55%) |
Jul 17, 2017 | 79.40 | 79.40 | 76.80 | 77.60 | 236,251 | -2.20(-2.76%) |
Jul 14, 2017 | 78.40 | 79.80 | 77.62 | 79.80 | 230,241 | +1.00(+1.27%) |
Jul 13, 2017 | 77.80 | 79.00 | 77.20 | 78.80 | 292,516 | +1.20(+1.55%) |
Jul 12, 2017 | 75.20 | 77.80 | 75.00 | 77.60 | 331,968 | +2.60(+3.47%) |
Jul 11, 2017 | 72.80 | 76.80 | 72.40 | 75.00 | 246,282 | +2.00(+2.74%) |
Jul 10, 2017 | 74.00 | 74.20 | 72.20 | 73.00 | 221,591 | -1.20(-1.62%) |
Jul 07, 2017 | 73.80 | 75.40 | 73.60 | 74.20 | 325,784 | +0.20(+0.27%) |
Jul 06, 2017 | 75.20 | 75.60 | 73.80 | 74.00 | 345,713 | -2.20(-2.89%) |
Jul 05, 2017 | 75.80 | 77.00 | 74.60 | 76.20 | 313,140 | -0.40(-0.52%) |
Jul 03, 2017 | 76.60 | 77.80 | 74.20 | 76.60 | 333,654 | -0.20(-0.26%) |
Jun 30, 2017 | 72.20 | 77.40 | 71.60 | 76.80 | 661,534 | +4.60(+6.37%) |
Jun 29, 2017 | 72.00 | 73.40 | 70.40 | 72.20 | 517,378 | +3.40(+4.94%) |
Jun 28, 2017 | 68.20 | 71.00 | 68.00 | 68.80 | 349,107 | +0.20(+0.29%) |
Jun 27, 2017 | 68.60 | 72.00 | 67.60 | 68.60 | 525,717 | -0.40(-0.58%) |
Jun 26, 2017 | 69.80 | 71.00 | 68.80 | 69.00 | 468,092 | -0.40(-0.58%) |
Jun 23, 2017 | 69.60 | 69.40 | 2,178,456 | +5.20(+8.10%) | ||
Jun 22, 2017 | 62.00 | 65.60 | 61.80 | 64.20 | 396,999 | +1.80(+2.88%) |
Jun 21, 2017 | 61.80 | 62.80 | 61.60 | 62.40 | 193,751 | +0.60(+0.97%) |
Jun 20, 2017 | 63.20 | 63.60 | 61.00 | 61.80 | 257,555 | -1.80(-2.83%) |
Jun 19, 2017 | 64.80 | 65.00 | 62.80 | 63.60 | 180,354 | -0.80(-1.24%) |
Jun 16, 2017 | 63.40 | 65.20 | 63.40 | 64.40 | 1,116,292 | +0.00(+0.00%) |
Jun 15, 2017 | 62.60 | 65.00 | 62.60 | 64.40 | 523,880 | +1.40(+2.22%) |
Jun 14, 2017 | 61.60 | 63.10 | 61.00 | 63.00 | 351,932 | +1.40(+2.27%) |
Jun 13, 2017 | 60.60 | 62.60 | 60.40 | 61.60 | 339,724 | +1.00(+1.65%) |
Jun 12, 2017 | 59.40 | 61.00 | 58.00 | 60.60 | 386,659 | -0.20(-0.33%) |
Jun 09, 2017 | 61.00 | 61.80 | 60.40 | 60.80 | 239,546 | -0.40(-0.65%) |
Jun 08, 2017 | 60.60 | 62.00 | 60.60 | 61.20 | 219,602 | +0.60(+0.99%) |
Jun 07, 2017 | 60.60 | 61.10 | 60.00 | 60.60 | 293,027 | +0.00(+0.00%) |
Jun 06, 2017 | 60.60 | 61.20 | 59.80 | 60.60 | 323,646 | -0.40(-0.66%) |
Jun 05, 2017 | 60.80 | 61.60 | 60.60 | 61.00 | 179,213 | +0.40(+0.66%) |
Jun 02, 2017 | 62.40 | 63.60 | 60.40 | 60.60 | 332,349 | -1.60(-2.57%) |
Jun 01, 2017 | 60.60 | 62.60 | 60.00 | 62.20 | 372,956 | +2.00(+3.32%) |
May 31, 2017 | 62.40 | 63.00 | 60.20 | 60.20 | 327,559 | -3.00(-4.75%) |
May 30, 2017 | 63.20 | 64.00 | 62.40 | 63.20 | 271,487 | -0.20(-0.32%) |
May 26, 2017 | 65.20 | 65.40 | 63.00 | 63.40 | 403,324 | -2.00(-3.06%) |
May 25, 2017 | 66.80 | 67.40 | 65.20 | 65.40 | 253,997 | -1.20(-1.80%) |
May 24, 2017 | 65.40 | 66.60 | 64.40 | 66.60 | 306,501 | +1.00(+1.52%) |
May 23, 2017 | 66.40 | 66.80 | 65.20 | 65.60 | 218,645 | -1.00(-1.50%) |
May 22, 2017 | 66.60 | 67.60 | 66.20 | 66.60 | 210,939 | +0.20(+0.30%) |
May 19, 2017 | 66.60 | 67.00 | 66.00 | 66.40 | 217,220 | +0.20(+0.30%) |
May 18, 2017 | 65.00 | 66.80 | 64.60 | 66.20 | 241,664 | +1.00(+1.53%) |
May 17, 2017 | 67.00 | 67.60 | 65.00 | 65.20 | 350,367 | -2.60(-3.83%) |
May 16, 2017 | 68.40 | 68.57 | 67.20 | 67.80 | 220,096 | -0.80(-1.17%) |
May 15, 2017 | 68.40 | 69.40 | 67.80 | 68.60 | 238,395 | +0.20(+0.29%) |
May 12, 2017 | 70.00 | 70.00 | 67.60 | 68.40 | 427,990 | -1.60(-2.29%) |
May 11, 2017 | 71.20 | 71.80 | 69.60 | 70.00 | 262,318 | -1.60(-2.23%) |
May 10, 2017 | 71.00 | 72.80 | 71.00 | 71.60 | 339,912 | +0.40(+0.56%) |
May 09, 2017 | 70.40 | 73.40 | 70.30 | 71.20 | 415,842 | +0.20(+0.28%) |
May 08, 2017 | 67.80 | 71.60 | 67.80 | 71.00 | 522,140 | +3.40(+5.03%) |
May 05, 2017 | 68.40 | 70.20 | 67.22 | 67.60 | 574,560 | -1.00(-1.46%) |
May 04, 2017 | 69.80 | 70.00 | 68.00 | 68.60 | 417,605 | -0.80(-1.15%) |
May 03, 2017 | 70.00 | 70.40 | 65.40 | 69.40 | 1,812,347 | -10.60(-13.25%) |
May 02, 2017 | 80.20 | 80.60 | 79.20 | 80.00 | 751,457 | +1.00(+1.27%) |
May 01, 2017 | 78.60 | 79.20 | 78.00 | 79.00 | 287,276 | +0.60(+0.77%) |
Apr 28, 2017 | 79.80 | 80.40 | 77.80 | 78.40 | 385,045 | -1.40(-1.75%) |
Apr 27, 2017 | 77.60 | 81.00 | 77.60 | 79.80 | 474,259 | +2.20(+2.84%) |
Apr 26, 2017 | 78.20 | 78.70 | 77.60 | 77.60 | 158,070 | -0.60(-0.77%) |
Apr 25, 2017 | 78.00 | 78.80 | 77.20 | 78.20 | 250,470 | +0.40(+0.51%) |
Apr 24, 2017 | 75.00 | 78.80 | 74.60 | 77.80 | 672,520 | +0.20(+0.26%) |
Apr 21, 2017 | 78.00 | 78.40 | 77.20 | 77.60 | 285,654 | -0.40(-0.51%) |
Apr 20, 2017 | 77.00 | 78.20 | 76.20 | 78.00 | 632,772 | +2.40(+3.17%) |
Apr 19, 2017 | 75.60 | 76.40 | 75.00 | 75.60 | 317,036 | +0.60(+0.80%) |
Apr 18, 2017 | 72.60 | 75.40 | 72.60 | 75.00 | 324,669 | +2.00(+2.74%) |
Apr 17, 2017 | 73.40 | 73.60 | 71.80 | 73.00 | 415,324 | -0.20(-0.27%) |
Apr 13, 2017 | 75.00 | 75.40 | 73.00 | 73.20 | 388,838 | -2.20(-2.92%) |
Apr 12, 2017 | 75.00 | 77.30 | 75.00 | 75.40 | 567,725 | +0.40(+0.53%) |
Apr 11, 2017 | 74.60 | 76.60 | 74.60 | 75.00 | 285,793 | +0.00(+0.00%) |
Apr 10, 2017 | 74.80 | 76.00 | 74.00 | 75.00 | 331,193 | +0.20(+0.27%) |
Apr 07, 2017 | 75.60 | 76.40 | 74.40 | 74.80 | 198,002 | -1.20(-1.58%) |
Apr 06, 2017 | 74.80 | 76.20 | 74.20 | 76.00 | 441,200 | +1.60(+2.15%) |
Apr 05, 2017 | 75.40 | 77.60 | 74.20 | 74.40 | 520,269 | -1.40(-1.85%) |
Apr 04, 2017 | 77.60 | 78.51 | 75.60 | 75.80 | 495,848 | -2.00(-2.57%) |
Apr 03, 2017 | 78.40 | 79.20 | 76.60 | 77.80 | 279,153 | -0.80(-1.02%) |
Mar 31, 2017 | 79.00 | 79.20 | 77.60 | 78.60 | 343,976 | -0.60(-0.76%) |
Mar 30, 2017 | 78.80 | 80.20 | 78.20 | 79.20 | 711,262 | +0.60(+0.76%) |
Mar 29, 2017 | 77.80 | 79.40 | 77.20 | 78.60 | 288,898 | -0.60(-0.76%) |
Mar 28, 2017 | 78.80 | 80.40 | 78.70 | 79.20 | 283,196 | +0.20(+0.25%) |
Mar 27, 2017 | 79.00 | 80.20 | 78.20 | 79.00 | 291,578 | -0.80(-1.00%) |
Mar 24, 2017 | 78.00 | 81.00 | 78.00 | 79.80 | 276,786 | +0.20(+0.25%) |
Mar 23, 2017 | 79.40 | 80.60 | 78.20 | 79.60 | 309,248 | +0.20(+0.25%) |
Mar 22, 2017 | 79.60 | 77.40 | 79.40 | 330,826 | +1.40(+1.79%) | |
Mar 21, 2017 | 81.20 | 82.80 | 77.80 | 78.00 | 616,431 | -2.60(-3.23%) |
Mar 20, 2017 | 81.20 | 82.40 | 80.40 | 80.60 | 224,240 | -1.00(-1.23%) |
Mar 17, 2017 | 82.20 | 83.40 | 81.60 | 81.60 | 461,588 | -0.80(-0.97%) |
Mar 16, 2017 | 80.60 | 84.80 | 80.20 | 82.40 | 701,725 | +2.40(+3.00%) |
Mar 15, 2017 | 77.60 | 80.40 | 77.00 | 80.00 | 431,337 | +1.40(+1.78%) |
Mar 14, 2017 | 78.80 | 79.50 | 77.20 | 78.60 | 363,206 | -0.80(-1.01%) |
Mar 13, 2017 | 79.60 | 80.80 | 78.90 | 79.40 | 387,915 | -0.20(-0.25%) |
Mar 10, 2017 | 81.40 | 82.40 | 78.20 | 79.60 | 615,355 | -1.20(-1.49%) |
Mar 09, 2017 | 81.80 | 82.60 | 79.60 | 80.80 | 390,935 | -1.20(-1.46%) |
Mar 08, 2017 | 82.00 | 83.80 | 81.80 | 82.00 | 354,129 | +0.60(+0.74%) |
Mar 07, 2017 | 80.40 | 82.60 | 79.60 | 81.40 | 390,589 | +0.60(+0.74%) |
Mar 06, 2017 | 80.00 | 82.00 | 79.00 | 80.80 | 501,810 | +0.40(+0.50%) |
Mar 03, 2017 | 82.40 | 83.20 | 80.00 | 80.40 | 670,306 | -2.40(-2.90%) |
Mar 02, 2017 | 85.80 | 86.00 | 82.60 | 82.80 | 410,141 | -2.40(-2.82%) |
Mar 01, 2017 | 86.00 | 86.20 | 82.60 | 85.20 | 887,762 | +0.60(+0.71%) |
Feb 28, 2017 | 88.60 | 88.80 | 84.40 | 84.60 | 836,774 | -5.20(-5.79%) |
Feb 27, 2017 | 90.20 | 92.70 | 89.00 | 89.80 | 552,516 | +0.40(+0.45%) |
Feb 24, 2017 | 86.40 | 91.90 | 85.60 | 89.40 | 509,324 | +1.00(+1.13%) |
Feb 23, 2017 | 90.40 | 92.00 | 88.20 | 88.40 | 530,536 | -2.00(-2.21%) |
Feb 22, 2017 | 94.00 | 94.50 | 90.20 | 90.40 | 811,950 | -4.40(-4.64%) |
Feb 21, 2017 | 93.40 | 95.00 | 92.00 | 94.80 | 791,484 | +1.60(+1.72%) |
Feb 17, 2017 | 93.20 | 93.20 | 93.20 | 0 | +0.60(+0.65%) | |
Feb 16, 2017 | 90.60 | 94.80 | 88.80 | 92.60 | 1,321,083 | -0.20(-0.22%) |
Feb 15, 2017 | 87.80 | 94.20 | 86.00 | 92.80 | 4,148,020 | +17.20(+22.75%) |
Feb 14, 2017 | 71.20 | 76.80 | 71.20 | 75.60 | 1,054,532 | +4.40(+6.18%) |
Feb 13, 2017 | 71.60 | 72.60 | 70.80 | 71.20 | 347,485 | -0.40(-0.56%) |
Feb 10, 2017 | 72.00 | 72.20 | 69.70 | 71.60 | 433,954 | -0.60(-0.83%) |
Feb 09, 2017 | 71.00 | 72.40 | 71.00 | 72.20 | 255,787 | +1.40(+1.98%) |
Feb 08, 2017 | 69.60 | 71.00 | 68.40 | 70.80 | 274,199 | +0.80(+1.14%) |
Feb 07, 2017 | 70.80 | 71.60 | 69.60 | 70.00 | 249,331 | -1.00(-1.41%) |
Feb 06, 2017 | 69.60 | 71.20 | 69.40 | 71.00 | 266,532 | +1.00(+1.43%) |
Feb 03, 2017 | 69.80 | 70.60 | 68.40 | 70.00 | 241,190 | -0.40(-0.57%) |
Feb 02, 2017 | 69.60 | 70.40 | 68.00 | 70.40 | 422,016 | +1.00(+1.44%) |
Feb 01, 2017 | 69.00 | 69.60 | 67.20 | 69.40 | 318,022 | +0.40(+0.58%) |
Jan 31, 2017 | 67.00 | 69.80 | 66.20 | 69.00 | 421,061 | +1.00(+1.47%) |
Jan 30, 2017 | 68.40 | 68.80 | 65.40 | 68.00 | 344,316 | -1.00(-1.45%) |
Jan 27, 2017 | 69.00 | 69.40 | 68.00 | 69.00 | 232,970 | +0.40(+0.58%) |
Jan 26, 2017 | 69.80 | 70.50 | 68.20 | 68.60 | 317,516 | -1.20(-1.72%) |
Jan 25, 2017 | 70.00 | 70.80 | 69.20 | 69.80 | 308,750 | +0.00(+0.00%) |
Jan 24, 2017 | 69.60 | 70.00 | 68.60 | 69.80 | 320,906 | +0.40(+0.58%) |
Jan 23, 2017 | 69.00 | 69.40 | 67.60 | 69.40 | 460,896 | +0.40(+0.58%) |
Jan 20, 2017 | 70.60 | 70.80 | 68.40 | 69.00 | 365,647 | -1.20(-1.71%) |
Jan 19, 2017 | 70.00 | 71.80 | 69.40 | 70.20 | 410,080 | +0.00(+0.00%) |
Jan 18, 2017 | 71.00 | 71.00 | 68.60 | 70.20 | 346,228 | -0.60(-0.85%) |
Jan 17, 2017 | 71.40 | 74.20 | 70.20 | 70.80 | 465,708 | -0.80(-1.12%) |
Jan 13, 2017 | 71.60 | 71.60 | 71.60 | 0 | +0.20(+0.28%) | |
Jan 12, 2017 | 69.60 | 73.00 | 67.80 | 71.40 | 897,822 | +1.40(+2.00%) |
Jan 11, 2017 | 70.20 | 70.60 | 68.80 | 70.00 | 340,962 | -0.40(-0.57%) |
Jan 10, 2017 | 70.40 | 71.40 | 70.00 | 70.40 | 326,215 | +0.00(+0.00%) |
Jan 09, 2017 | 70.80 | 72.60 | 70.20 | 70.40 | 359,252 | -0.20(-0.28%) |
Jan 06, 2017 | 73.80 | 74.80 | 70.40 | 70.60 | 533,604 | -2.60(-3.55%) |
Jan 05, 2017 | 70.40 | 74.60 | 70.40 | 73.20 | 905,193 | +3.00(+4.27%) |
Jan 04, 2017 | 70.00 | 71.80 | 69.60 | 70.20 | 579,014 | +0.20(+0.29%) |
Jan 03, 2017 | 68.80 | 70.60 | 68.00 | 70.00 | 619,355 | +3.60(+5.42%) |
Dec 30, 2016 | 66.40 | 66.40 | 66.40 | 0 | -0.20(-0.30%) | |
Dec 29, 2016 | 70.20 | 70.20 | 65.80 | 66.60 | 796,632 | -3.40(-4.86%) |
Dec 28, 2016 | 72.00 | 72.80 | 69.60 | 70.00 | 241,932 | -2.00(-2.78%) |
Dec 27, 2016 | 70.20 | 73.00 | 70.00 | 72.00 | 339,256 | +1.60(+2.27%) |
Dec 23, 2016 | 70.40 | 70.40 | 70.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 72.00 | 72.00 | 70.00 | 70.40 | 440,624 | -1.80(-2.49%) |
Dec 21, 2016 | 73.20 | 73.40 | 71.60 | 72.20 | 617,319 | -0.60(-0.82%) |
Dec 20, 2016 | 72.40 | 74.00 | 71.50 | 72.80 | 464,899 | +1.00(+1.39%) |
Dec 19, 2016 | 72.00 | 73.40 | 71.40 | 71.80 | 689,750 | -0.60(-0.83%) |
Dec 16, 2016 | 72.40 | 73.20 | 71.80 | 72.40 | 658,068 | +0.60(+0.84%) |
Dec 15, 2016 | 72.80 | 73.91 | 71.40 | 71.80 | 950,398 | -1.00(-1.37%) |
Dec 14, 2016 | 74.60 | 75.00 | 72.20 | 72.80 | 919,450 | -2.40(-3.19%) |
Dec 13, 2016 | 76.80 | 76.80 | 74.20 | 75.20 | 1,016,647 | -0.40(-0.53%) |
Dec 12, 2016 | 77.00 | 78.00 | 74.00 | 75.60 | 1,141,346 | -1.80(-2.33%) |
Dec 09, 2016 | 78.40 | 78.80 | 77.00 | 77.40 | 721,502 | -0.40(-0.51%) |
Dec 08, 2016 | 79.80 | 80.00 | 77.00 | 77.80 | 1,003,882 | -1.40(-1.77%) |
Dec 07, 2016 | 76.20 | 80.00 | 76.00 | 79.20 | 1,036,356 | +2.80(+3.66%) |
Dec 06, 2016 | 76.00 | 76.87 | 75.20 | 76.40 | 627,320 | +0.40(+0.53%) |
Dec 05, 2016 | 76.00 | 78.00 | 74.80 | 76.00 | 1,095,747 | +0.20(+0.26%) |
Dec 02, 2016 | 76.80 | 77.80 | 75.00 | 75.80 | 891,236 | +0.80(+1.07%) |