Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 55.99 | 55.99 | 55.99 | 0 | -0.35(-0.62%) | |
Dec 28, 2017 | 57.64 | 57.64 | 56.25 | 56.34 | 612,340 | -1.30(-2.26%) |
Dec 27, 2017 | 57.92 | 58.10 | 57.49 | 57.64 | 402,874 | -0.31(-0.54%) |
Dec 26, 2017 | 57.60 | 58.26 | 57.37 | 57.95 | 435,716 | +0.37(+0.64%) |
Dec 22, 2017 | 57.51 | 57.65 | 57.16 | 57.59 | 370,010 | +0.14(+0.25%) |
Dec 21, 2017 | 57.18 | 57.85 | 56.92 | 57.44 | 451,677 | +0.15(+0.26%) |
Dec 20, 2017 | 57.51 | 57.78 | 56.82 | 57.29 | 698,173 | +0.12(+0.21%) |
Dec 19, 2017 | 57.42 | 57.79 | 57.06 | 57.17 | 612,592 | -0.28(-0.49%) |
Dec 18, 2017 | 57.58 | 58.38 | 57.15 | 57.45 | 707,533 | -0.05(-0.08%) |
Dec 15, 2017 | 56.38 | 57.69 | 56.38 | 57.50 | 939,613 | +1.24(+2.20%) |
Dec 14, 2017 | 56.29 | 56.62 | 56.22 | 56.27 | 517,453 | -0.08(-0.15%) |
Dec 13, 2017 | 56.35 | 56.79 | 56.15 | 56.35 | 529,097 | +0.11(+0.20%) |
Dec 12, 2017 | 56.48 | 56.65 | 55.42 | 56.24 | 1,109,397 | -0.04(-0.07%) |
Dec 11, 2017 | 56.12 | 57.14 | 55.61 | 56.28 | 1,039,745 | +0.08(+0.15%) |
Dec 08, 2017 | 55.79 | 56.52 | 55.19 | 56.19 | 917,205 | +0.35(+0.62%) |
Dec 07, 2017 | 55.54 | 56.23 | 55.54 | 55.84 | 642,979 | +0.00(+0.00%) |
Dec 06, 2017 | 55.70 | 56.17 | 55.62 | 55.84 | 367,423 | +0.09(+0.17%) |
Dec 05, 2017 | 56.16 | 56.27 | 55.46 | 55.75 | 664,231 | -0.71(-1.25%) |
Dec 04, 2017 | 55.21 | 56.78 | 55.21 | 56.45 | 605,278 | +1.65(+3.01%) |
Dec 01, 2017 | 54.54 | 55.27 | 54.10 | 54.80 | 715,147 | +0.13(+0.24%) |
Nov 30, 2017 | 54.94 | 55.46 | 53.87 | 54.67 | 744,016 | -0.09(-0.17%) |
Nov 29, 2017 | 53.15 | 54.88 | 53.15 | 54.77 | 864,590 | +1.25(+2.34%) |
Nov 28, 2017 | 53.85 | 53.97 | 53.32 | 53.51 | 487,739 | -0.14(-0.26%) |
Nov 27, 2017 | 53.37 | 53.75 | 53.21 | 53.65 | 770,103 | +0.25(+0.48%) |
Nov 24, 2017 | 53.93 | 54.15 | 53.39 | 53.40 | 198,874 | -0.34(-0.63%) |
Nov 22, 2017 | 54.76 | 54.76 | 53.47 | 53.74 | 1,077,623 | -0.74(-1.37%) |
Nov 21, 2017 | 55.61 | 55.91 | 54.33 | 54.48 | 944,650 | -1.07(-1.92%) |
Nov 20, 2017 | 56.19 | 56.71 | 55.37 | 55.55 | 1,077,417 | -0.79(-1.41%) |
Nov 17, 2017 | 55.43 | 56.57 | 55.43 | 56.34 | 793,710 | +0.61(+1.10%) |
Nov 16, 2017 | 54.66 | 56.33 | 54.63 | 55.73 | 1,036,713 | +1.24(+2.28%) |
Nov 15, 2017 | 54.34 | 55.12 | 54.10 | 54.48 | 1,108,873 | -0.34(-0.62%) |
Nov 14, 2017 | 55.60 | 55.81 | 54.51 | 54.82 | 949,461 | -0.71(-1.27%) |
Nov 13, 2017 | 53.81 | 56.43 | 53.74 | 55.53 | 1,525,700 | +1.50(+2.77%) |
Nov 10, 2017 | 54.60 | 55.29 | 53.40 | 54.03 | 2,041,243 | -1.97(-3.52%) |
Nov 09, 2017 | 54.12 | 59.13 | 52.74 | 56.00 | 2,791,046 | -1.78(-3.08%) |
Nov 08, 2017 | 57.38 | 58.05 | 57.06 | 57.78 | 1,513,988 | +0.62(+1.09%) |
Nov 07, 2017 | 57.04 | 57.39 | 56.57 | 57.16 | 817,373 | +0.08(+0.15%) |
Nov 06, 2017 | 57.12 | 57.40 | 56.46 | 57.08 | 1,138,520 | -0.26(-0.46%) |
Nov 03, 2017 | 58.92 | 59.36 | 56.82 | 57.34 | 1,481,691 | -1.54(-2.61%) |
Nov 02, 2017 | 60.99 | 61.18 | 58.37 | 58.88 | 988,140 | -2.41(-3.94%) |
Nov 01, 2017 | 61.41 | 61.83 | 60.72 | 61.29 | 592,670 | +0.08(+0.12%) |
Oct 31, 2017 | 61.07 | 61.93 | 61.02 | 61.22 | 413,890 | +0.30(+0.50%) |
Oct 30, 2017 | 61.36 | 61.47 | 60.61 | 60.91 | 502,819 | -0.38(-0.62%) |
Oct 27, 2017 | 61.83 | 62.03 | 60.57 | 61.29 | 840,800 | -0.54(-0.87%) |
Oct 26, 2017 | 61.93 | 63.02 | 61.72 | 61.83 | 497,076 | -0.02(-0.03%) |
Oct 25, 2017 | 61.84 | 62.20 | 61.17 | 61.85 | 588,425 | -0.25(-0.39%) |
Oct 24, 2017 | 61.85 | 62.35 | 61.69 | 62.09 | 465,571 | +0.26(+0.43%) |
Oct 23, 2017 | 62.99 | 63.44 | 61.57 | 61.83 | 924,086 | -1.02(-1.62%) |
Oct 20, 2017 | 63.87 | 64.21 | 61.85 | 62.85 | 1,228,105 | -0.94(-1.48%) |
Oct 19, 2017 | 64.70 | 64.70 | 62.73 | 63.79 | 904,048 | -0.86(-1.33%) |
Oct 18, 2017 | 66.79 | 66.79 | 64.37 | 64.65 | 1,076,325 | -2.15(-3.22%) |
Oct 17, 2017 | 67.25 | 67.61 | 66.66 | 66.80 | 417,762 | -0.83(-1.23%) |
Oct 16, 2017 | 67.82 | 68.35 | 67.45 | 67.63 | 669,843 | +0.03(+0.04%) |
Oct 13, 2017 | 67.44 | 68.20 | 67.19 | 67.60 | 451,029 | -0.28(-0.42%) |
Oct 12, 2017 | 68.23 | 68.42 | 67.81 | 67.88 | 296,020 | -0.47(-0.69%) |
Oct 11, 2017 | 68.11 | 68.81 | 68.11 | 68.35 | 301,812 | +0.27(+0.40%) |
Oct 10, 2017 | 67.48 | 68.25 | 67.44 | 68.08 | 300,631 | +0.88(+1.30%) |
Oct 09, 2017 | 67.72 | 67.72 | 67.07 | 67.20 | 232,472 | -0.53(-0.78%) |
Oct 06, 2017 | 68.24 | 68.31 | 67.46 | 67.73 | 228,683 | -0.68(-0.99%) |
Oct 05, 2017 | 67.14 | 68.43 | 67.14 | 68.41 | 448,609 | +1.36(+2.02%) |
Oct 04, 2017 | 67.17 | 67.83 | 66.83 | 67.05 | 442,960 | -0.41(-0.60%) |
Oct 03, 2017 | 68.20 | 68.20 | 67.35 | 67.46 | 484,374 | -0.42(-0.62%) |
Oct 02, 2017 | 68.67 | 68.82 | 67.60 | 67.88 | 356,949 | -0.73(-1.06%) |
Sep 29, 2017 | 68.37 | 69.31 | 68.36 | 68.61 | 735,758 | +0.25(+0.36%) |
Sep 28, 2017 | 67.52 | 68.56 | 67.42 | 68.36 | 550,610 | +0.80(+1.19%) |
Sep 27, 2017 | 69.18 | 69.29 | 67.54 | 67.56 | 452,525 | -1.57(-2.28%) |
Sep 26, 2017 | 69.64 | 69.88 | 69.14 | 69.14 | 498,314 | -0.41(-0.60%) |
Sep 25, 2017 | 69.33 | 69.98 | 69.04 | 69.55 | 582,601 | +0.14(+0.20%) |
Sep 22, 2017 | 69.11 | 69.65 | 69.11 | 69.41 | 376,335 | +0.42(+0.62%) |
Sep 21, 2017 | 69.89 | 69.89 | 68.48 | 68.98 | 391,976 | -0.82(-1.17%) |
Sep 20, 2017 | 69.76 | 70.15 | 69.69 | 69.80 | 185,762 | -0.04(-0.05%) |
Sep 19, 2017 | 69.74 | 70.12 | 69.74 | 69.84 | 318,241 | +0.10(+0.15%) |
Sep 18, 2017 | 69.87 | 69.98 | 69.62 | 69.74 | 273,669 | -0.02(-0.03%) |
Sep 15, 2017 | 69.57 | 69.91 | 69.37 | 69.76 | 530,745 | -0.02(-0.03%) |
Sep 14, 2017 | 69.70 | 70.02 | 69.22 | 69.78 | 293,538 | -0.07(-0.09%) |
Sep 13, 2017 | 70.47 | 70.47 | 69.75 | 69.84 | 319,980 | -0.72(-1.02%) |
Sep 12, 2017 | 69.97 | 70.86 | 69.74 | 70.56 | 263,333 | +0.63(+0.90%) |
Sep 11, 2017 | 69.31 | 70.23 | 69.31 | 69.93 | 414,345 | +0.78(+1.13%) |
Sep 08, 2017 | 69.20 | 69.63 | 68.27 | 69.14 | 519,463 | -0.12(-0.18%) |
Sep 07, 2017 | 71.25 | 71.38 | 69.14 | 69.27 | 502,527 | -1.93(-2.71%) |
Sep 06, 2017 | 71.27 | 71.63 | 70.37 | 71.20 | 475,409 | +0.10(+0.15%) |
Sep 05, 2017 | 71.79 | 72.19 | 70.72 | 71.10 | 242,700 | -0.87(-1.21%) |
Sep 01, 2017 | 71.81 | 72.37 | 71.78 | 71.96 | 189,955 | +0.37(+0.51%) |
Aug 31, 2017 | 70.77 | 71.86 | 70.76 | 71.60 | 340,086 | +0.86(+1.21%) |
Aug 30, 2017 | 70.62 | 70.82 | 70.27 | 70.74 | 273,450 | -0.08(-0.11%) |
Aug 29, 2017 | 70.38 | 71.22 | 70.38 | 70.81 | 303,981 | +0.22(+0.31%) |
Aug 28, 2017 | 70.64 | 70.82 | 70.03 | 70.60 | 367,928 | -0.02(-0.03%) |
Aug 25, 2017 | 70.67 | 70.91 | 70.32 | 70.62 | 379,399 | +0.09(+0.13%) |
Aug 24, 2017 | 70.80 | 70.93 | 70.13 | 70.52 | 225,969 | -0.09(-0.13%) |
Aug 23, 2017 | 70.47 | 70.79 | 70.00 | 70.62 | 577,618 | -0.30(-0.43%) |
Aug 22, 2017 | 70.70 | 71.26 | 70.58 | 70.92 | 515,481 | +0.21(+0.29%) |
Aug 21, 2017 | 70.70 | 70.79 | 70.13 | 70.71 | 355,546 | +0.01(+0.01%) |
Aug 18, 2017 | 70.50 | 71.09 | 70.18 | 70.70 | 399,646 | +0.41(+0.58%) |
Aug 17, 2017 | 70.62 | 71.37 | 70.22 | 70.30 | 387,800 | -0.37(-0.52%) |
Aug 16, 2017 | 70.60 | 70.81 | 70.05 | 70.66 | 502,272 | +0.15(+0.21%) |
Aug 15, 2017 | 70.70 | 70.75 | 70.07 | 70.51 | 335,295 | -0.21(-0.29%) |
Aug 14, 2017 | 70.24 | 70.80 | 69.91 | 70.72 | 381,167 | +0.71(+1.01%) |
Aug 11, 2017 | 69.37 | 70.92 | 69.37 | 70.01 | 620,748 | +0.63(+0.91%) |
Aug 10, 2017 | 69.15 | 70.48 | 69.15 | 69.38 | 669,211 | -0.11(-0.16%) |
Aug 09, 2017 | 69.21 | 69.93 | 68.35 | 69.49 | 687,770 | +0.40(+0.57%) |
Aug 08, 2017 | 69.58 | 70.79 | 67.11 | 69.10 | 980,515 | +1.30(+1.92%) |
Aug 07, 2017 | 66.81 | 68.11 | 65.73 | 67.80 | 1,024,127 | +0.62(+0.93%) |
Aug 04, 2017 | 68.32 | 68.33 | 67.14 | 67.17 | 330,991 | -0.92(-1.36%) |
Aug 03, 2017 | 68.71 | 69.00 | 67.72 | 68.10 | 558,353 | -0.61(-0.89%) |
Aug 02, 2017 | 68.27 | 68.72 | 67.99 | 68.71 | 504,463 | +0.44(+0.65%) |
Aug 01, 2017 | 68.12 | 69.36 | 67.56 | 68.27 | 376,653 | +0.20(+0.29%) |
Jul 31, 2017 | 67.98 | 68.57 | 67.59 | 68.07 | 326,696 | +0.30(+0.45%) |
Jul 28, 2017 | 68.42 | 69.04 | 67.51 | 67.77 | 407,089 | -0.84(-1.22%) |
Jul 27, 2017 | 68.29 | 68.61 | 67.61 | 68.61 | 573,735 | +0.44(+0.65%) |
Jul 26, 2017 | 69.13 | 69.13 | 68.15 | 68.16 | 480,482 | -0.97(-1.40%) |
Jul 25, 2017 | 69.26 | 69.99 | 69.10 | 69.14 | 772,209 | +0.21(+0.30%) |
Jul 24, 2017 | 69.11 | 69.33 | 68.25 | 68.93 | 582,751 | -0.29(-0.42%) |
Jul 21, 2017 | 68.02 | 69.24 | 67.71 | 69.22 | 579,131 | +0.95(+1.39%) |
Jul 20, 2017 | 67.98 | 68.36 | 67.48 | 68.27 | 506,241 | +0.52(+0.77%) |
Jul 19, 2017 | 67.55 | 67.88 | 66.86 | 67.75 | 607,720 | +0.26(+0.39%) |
Jul 18, 2017 | 67.89 | 68.16 | 67.21 | 67.49 | 342,419 | -0.43(-0.64%) |
Jul 17, 2017 | 68.25 | 68.57 | 67.79 | 67.92 | 285,849 | -0.32(-0.47%) |
Jul 14, 2017 | 68.41 | 68.55 | 67.84 | 68.24 | 449,938 | -0.14(-0.21%) |
Jul 13, 2017 | 68.16 | 68.85 | 67.91 | 68.38 | 436,132 | +0.24(+0.35%) |
Jul 12, 2017 | 68.95 | 69.37 | 67.94 | 68.15 | 367,932 | -0.40(-0.58%) |
Jul 11, 2017 | 68.85 | 68.91 | 67.78 | 68.54 | 489,497 | -0.32(-0.47%) |
Jul 10, 2017 | 70.43 | 70.49 | 68.82 | 68.86 | 463,875 | -1.29(-1.84%) |
Jul 07, 2017 | 70.30 | 70.37 | 69.86 | 70.15 | 394,688 | -0.15(-0.21%) |
Jul 06, 2017 | 70.95 | 71.14 | 70.07 | 70.30 | 730,955 | -0.72(-1.01%) |
Jul 05, 2017 | 71.77 | 72.26 | 70.70 | 71.02 | 380,185 | -0.78(-1.09%) |
Jul 03, 2017 | 71.80 | 72.14 | 71.78 | 71.80 | 198,211 | +0.13(+0.18%) |
Jun 30, 2017 | 71.90 | 72.30 | 71.15 | 71.67 | 512,062 | +0.27(+0.38%) |
Jun 29, 2017 | 72.80 | 73.18 | 70.52 | 71.40 | 555,437 | -1.49(-2.04%) |
Jun 28, 2017 | 72.75 | 73.57 | 72.22 | 72.89 | 748,413 | +0.90(+1.24%) |
Jun 27, 2017 | 72.51 | 73.31 | 71.95 | 71.99 | 434,713 | -0.64(-0.88%) |
Jun 26, 2017 | 73.17 | 73.25 | 72.61 | 72.63 | 382,163 | -0.20(-0.27%) |
Jun 23, 2017 | 73.10 | 73.43 | 72.74 | 72.83 | 760,100 | -0.03(-0.04%) |
Jun 22, 2017 | 72.30 | 73.43 | 71.57 | 72.86 | 756,464 | +2.10(+2.97%) |
Jun 21, 2017 | 71.45 | 71.45 | 70.14 | 70.76 | 541,607 | -0.63(-0.88%) |
Jun 20, 2017 | 72.23 | 72.48 | 71.37 | 71.39 | 368,312 | -1.15(-1.59%) |
Jun 19, 2017 | 71.45 | 72.64 | 71.07 | 72.54 | 470,427 | +1.30(+1.83%) |
Jun 16, 2017 | 71.64 | 71.96 | 71.07 | 71.24 | 1,362,107 | -0.89(-1.23%) |
Jun 15, 2017 | 71.84 | 72.37 | 71.49 | 72.12 | 349,639 | -0.21(-0.29%) |
Jun 14, 2017 | 71.65 | 72.47 | 71.08 | 72.33 | 499,529 | +0.86(+1.20%) |
Jun 13, 2017 | 71.17 | 71.52 | 70.75 | 71.47 | 397,623 | +0.43(+0.61%) |
Jun 12, 2017 | 70.55 | 71.54 | 70.13 | 71.04 | 363,373 | +0.32(+0.45%) |
Jun 09, 2017 | 71.22 | 71.30 | 70.43 | 70.72 | 429,763 | -0.50(-0.70%) |
Jun 08, 2017 | 70.94 | 71.49 | 70.63 | 71.22 | 519,084 | +0.28(+0.40%) |
Jun 07, 2017 | 70.59 | 71.00 | 69.97 | 70.94 | 572,833 | +0.38(+0.53%) |
Jun 06, 2017 | 70.40 | 70.81 | 70.04 | 70.56 | 479,695 | -0.17(-0.24%) |
Jun 05, 2017 | 70.16 | 70.78 | 70.01 | 70.73 | 465,954 | +0.25(+0.35%) |
Jun 02, 2017 | 70.42 | 70.66 | 70.05 | 70.48 | 642,797 | +0.07(+0.09%) |
Jun 01, 2017 | 69.35 | 70.54 | 68.94 | 70.42 | 641,042 | +1.46(+2.12%) |
May 31, 2017 | 68.53 | 69.28 | 67.64 | 68.96 | 2,864,832 | +0.25(+0.36%) |
May 30, 2017 | 68.89 | 69.60 | 68.57 | 68.71 | 617,074 | -0.45(-0.65%) |
May 26, 2017 | 69.34 | 69.74 | 68.92 | 69.16 | 440,203 | -0.29(-0.42%) |
May 25, 2017 | 68.47 | 69.77 | 68.33 | 69.46 | 426,371 | +1.15(+1.68%) |
May 24, 2017 | 67.97 | 68.44 | 67.79 | 68.31 | 342,093 | +0.34(+0.50%) |
May 23, 2017 | 68.70 | 69.60 | 67.93 | 67.97 | 1,628,341 | -0.49(-0.72%) |
May 22, 2017 | 66.87 | 68.97 | 66.85 | 68.46 | 811,406 | +1.78(+2.67%) |
May 19, 2017 | 66.52 | 67.33 | 66.03 | 66.67 | 857,966 | +0.09(+0.14%) |
May 18, 2017 | 67.12 | 67.14 | 65.70 | 66.58 | 758,975 | -0.75(-1.12%) |
May 17, 2017 | 67.68 | 67.70 | 66.12 | 67.33 | 901,143 | -0.35(-0.52%) |
May 16, 2017 | 68.72 | 68.72 | 67.65 | 67.68 | 799,635 | -0.71(-1.03%) |
May 15, 2017 | 68.52 | 68.81 | 68.14 | 68.39 | 260,659 | +0.04(+0.06%) |
May 12, 2017 | 68.71 | 68.71 | 67.83 | 68.35 | 326,003 | -0.53(-0.77%) |
May 11, 2017 | 69.64 | 69.64 | 68.49 | 68.88 | 466,027 | -0.78(-1.12%) |
May 10, 2017 | 69.52 | 70.30 | 69.47 | 69.66 | 353,734 | +0.00(+0.00%) |
May 09, 2017 | 70.23 | 70.26 | 69.30 | 69.66 | 410,511 | -0.45(-0.65%) |
May 08, 2017 | 70.31 | 71.14 | 69.69 | 70.12 | 305,871 | -0.39(-0.55%) |
May 05, 2017 | 70.83 | 71.22 | 70.04 | 70.50 | 389,323 | -0.15(-0.21%) |
May 04, 2017 | 72.02 | 72.42 | 70.53 | 70.65 | 657,707 | -1.08(-1.51%) |
May 03, 2017 | 70.64 | 71.98 | 70.64 | 71.74 | 820,142 | +1.33(+1.89%) |
May 02, 2017 | 69.09 | 71.94 | 68.69 | 70.41 | 1,941,894 | +2.37(+3.48%) |
May 01, 2017 | 68.22 | 68.80 | 67.88 | 68.04 | 472,578 | +0.64(+0.95%) |
Apr 28, 2017 | 67.31 | 67.50 | 66.21 | 67.40 | 588,847 | -0.13(-0.20%) |
Apr 27, 2017 | 68.88 | 68.94 | 67.49 | 67.53 | 370,705 | -1.22(-1.77%) |
Apr 26, 2017 | 68.82 | 69.38 | 68.26 | 68.75 | 476,334 | -0.08(-0.12%) |
Apr 25, 2017 | 68.35 | 69.17 | 68.20 | 68.83 | 447,879 | +0.62(+0.91%) |
Apr 24, 2017 | 67.53 | 68.55 | 67.30 | 68.21 | 659,566 | +1.10(+1.64%) |
Apr 21, 2017 | 67.22 | 67.32 | 66.36 | 67.11 | 638,792 | -0.09(-0.14%) |
Apr 20, 2017 | 67.14 | 67.46 | 66.13 | 67.20 | 366,766 | +0.31(+0.47%) |
Apr 19, 2017 | 67.15 | 67.42 | 66.75 | 66.89 | 318,670 | -0.10(-0.15%) |
Apr 18, 2017 | 66.67 | 67.25 | 66.04 | 67.00 | 545,101 | -0.06(-0.08%) |
Apr 17, 2017 | 66.56 | 67.16 | 66.18 | 67.05 | 405,273 | +0.67(+1.01%) |
Apr 13, 2017 | 66.24 | 66.58 | 65.87 | 66.38 | 631,206 | +0.01(+0.01%) |
Apr 12, 2017 | 66.68 | 66.68 | 65.73 | 66.37 | 620,696 | -0.42(-0.64%) |
Apr 11, 2017 | 67.82 | 67.88 | 66.47 | 66.80 | 520,589 | -1.15(-1.69%) |
Apr 10, 2017 | 67.33 | 68.33 | 66.99 | 67.95 | 582,361 | +0.34(+0.50%) |
Apr 07, 2017 | 66.34 | 67.98 | 65.71 | 67.61 | 606,423 | +1.40(+2.12%) |
Apr 06, 2017 | 65.93 | 66.63 | 65.70 | 66.20 | 726,928 | +0.47(+0.72%) |
Apr 05, 2017 | 67.00 | 67.32 | 65.65 | 65.73 | 725,477 | -1.52(-2.26%) |
Apr 04, 2017 | 68.71 | 69.14 | 66.97 | 67.25 | 925,910 | -1.29(-1.88%) |
Apr 03, 2017 | 69.09 | 69.42 | 68.37 | 68.54 | 512,676 | -0.41(-0.60%) |
Mar 31, 2017 | 69.14 | 69.57 | 68.94 | 68.96 | 518,594 | -0.33(-0.48%) |
Mar 30, 2017 | 70.27 | 70.65 | 69.12 | 69.29 | 471,701 | -1.03(-1.46%) |
Mar 29, 2017 | 69.97 | 70.45 | 69.73 | 70.31 | 189,475 | +0.41(+0.59%) |
Mar 28, 2017 | 69.06 | 70.13 | 68.82 | 69.90 | 372,618 | +0.66(+0.95%) |
Mar 27, 2017 | 68.79 | 69.43 | 68.72 | 69.24 | 237,043 | +0.02(+0.03%) |
Mar 24, 2017 | 69.64 | 70.35 | 68.98 | 69.22 | 233,813 | -0.28(-0.41%) |
Mar 23, 2017 | 69.65 | 70.36 | 69.37 | 69.50 | 404,500 | -0.17(-0.24%) |
Mar 22, 2017 | 69.63 | 69.78 | 68.59 | 69.67 | 216,963 | +0.24(+0.34%) |
Mar 21, 2017 | 70.55 | 70.71 | 69.31 | 69.44 | 311,136 | -0.86(-1.22%) |
Mar 20, 2017 | 70.84 | 70.84 | 69.99 | 70.30 | 256,014 | -0.26(-0.37%) |
Mar 17, 2017 | 71.43 | 71.43 | 70.45 | 70.56 | 802,282 | -0.66(-0.93%) |
Mar 16, 2017 | 70.12 | 71.54 | 69.82 | 71.22 | 526,085 | +1.18(+1.68%) |
Mar 15, 2017 | 69.94 | 70.26 | 68.98 | 70.04 | 709,340 | +0.57(+0.81%) |
Mar 14, 2017 | 70.08 | 70.26 | 69.34 | 69.47 | 692,157 | -0.68(-0.97%) |
Mar 13, 2017 | 70.52 | 70.63 | 69.94 | 70.15 | 422,940 | -0.40(-0.56%) |
Mar 10, 2017 | 70.63 | 71.47 | 70.47 | 70.55 | 345,086 | -0.08(-0.12%) |
Mar 09, 2017 | 70.79 | 70.96 | 70.38 | 70.63 | 209,708 | +0.11(+0.16%) |
Mar 08, 2017 | 71.21 | 71.36 | 70.49 | 70.52 | 349,899 | -0.67(-0.94%) |
Mar 07, 2017 | 72.58 | 72.82 | 71.03 | 71.19 | 285,899 | -1.07(-1.47%) |
Mar 06, 2017 | 71.51 | 72.44 | 71.19 | 72.26 | 542,470 | +0.75(+1.05%) |
Mar 03, 2017 | 71.09 | 71.77 | 70.95 | 71.50 | 441,801 | +0.09(+0.13%) |
Mar 02, 2017 | 71.29 | 71.74 | 70.96 | 71.41 | 367,979 | +0.08(+0.12%) |
Mar 01, 2017 | 70.18 | 71.62 | 69.78 | 71.32 | 617,521 | +1.71(+2.45%) |
Feb 28, 2017 | 70.36 | 70.37 | 69.51 | 69.62 | 594,812 | -0.79(-1.12%) |
Feb 27, 2017 | 70.44 | 71.09 | 69.64 | 70.41 | 581,168 | -0.01(-0.01%) |
Feb 24, 2017 | 70.87 | 71.59 | 68.87 | 70.42 | 1,716,915 | -1.49(-2.07%) |
Feb 23, 2017 | 77.06 | 77.31 | 71.66 | 71.91 | 3,273,583 | -5.13(-6.66%) |
Feb 22, 2017 | 76.23 | 77.37 | 76.11 | 77.04 | 671,954 | +1.07(+1.41%) |
Feb 21, 2017 | 75.40 | 76.23 | 75.09 | 75.96 | 649,238 | +0.52(+0.69%) |
Feb 17, 2017 | 75.44 | 75.44 | 75.44 | 0 | +2.09(+2.85%) | |
Feb 16, 2017 | 73.63 | 73.92 | 73.14 | 73.35 | 218,014 | -0.28(-0.38%) |
Feb 15, 2017 | 73.34 | 73.86 | 73.33 | 73.63 | 213,916 | +0.29(+0.40%) |
Feb 14, 2017 | 72.94 | 73.67 | 72.66 | 73.34 | 220,407 | +0.23(+0.31%) |
Feb 13, 2017 | 73.23 | 73.49 | 72.83 | 73.11 | 210,815 | -0.19(-0.26%) |
Feb 10, 2017 | 71.89 | 73.53 | 71.79 | 73.30 | 431,790 | +1.30(+1.81%) |
Feb 09, 2017 | 72.24 | 72.61 | 71.68 | 72.00 | 595,028 | -0.11(-0.16%) |
Feb 08, 2017 | 71.85 | 72.60 | 71.53 | 72.11 | 571,420 | +0.09(+0.13%) |
Feb 07, 2017 | 71.81 | 72.06 | 71.43 | 72.02 | 547,062 | +0.35(+0.49%) |
Feb 06, 2017 | 72.33 | 72.39 | 71.34 | 71.67 | 831,851 | -0.53(-0.73%) |
Feb 03, 2017 | 71.69 | 73.13 | 71.32 | 72.20 | 669,951 | +0.44(+0.62%) |
Feb 02, 2017 | 72.51 | 73.57 | 70.13 | 71.76 | 1,119,935 | -1.49(-2.03%) |
Feb 01, 2017 | 74.09 | 74.72 | 72.60 | 73.25 | 625,465 | -1.08(-1.46%) |
Jan 31, 2017 | 73.34 | 74.41 | 73.06 | 74.33 | 433,597 | +0.76(+1.04%) |
Jan 30, 2017 | 73.50 | 73.63 | 73.14 | 73.57 | 384,479 | -0.50(-0.67%) |
Jan 27, 2017 | 74.85 | 75.31 | 73.73 | 74.07 | 432,695 | -1.07(-1.43%) |
Jan 26, 2017 | 74.79 | 75.24 | 74.50 | 75.14 | 547,206 | +0.09(+0.13%) |
Jan 25, 2017 | 73.87 | 75.07 | 73.77 | 75.05 | 515,455 | +0.92(+1.25%) |
Jan 24, 2017 | 72.32 | 74.18 | 72.32 | 74.12 | 421,566 | +1.88(+2.60%) |
Jan 23, 2017 | 72.51 | 72.54 | 71.84 | 72.25 | 192,677 | -0.14(-0.20%) |
Jan 20, 2017 | 71.96 | 72.98 | 71.83 | 72.39 | 188,487 | +0.63(+0.88%) |
Jan 19, 2017 | 72.37 | 72.62 | 71.53 | 71.76 | 341,533 | -0.71(-0.98%) |
Jan 18, 2017 | 72.54 | 73.06 | 72.42 | 72.46 | 518,699 | +0.12(+0.17%) |
Jan 17, 2017 | 71.27 | 72.63 | 70.86 | 72.34 | 279,006 | +1.11(+1.56%) |
Jan 13, 2017 | 71.23 | 71.23 | 71.23 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 71.19 | 71.54 | 70.54 | 71.28 | 355,702 | +0.15(+0.21%) |
Jan 11, 2017 | 70.82 | 71.28 | 70.76 | 71.12 | 755,914 | +0.10(+0.15%) |
Jan 10, 2017 | 71.49 | 71.49 | 70.63 | 71.02 | 378,867 | -0.48(-0.67%) |
Jan 09, 2017 | 72.15 | 72.17 | 71.30 | 71.50 | 358,972 | -1.05(-1.44%) |
Jan 06, 2017 | 71.78 | 72.76 | 71.64 | 72.55 | 324,662 | +0.92(+1.29%) |
Jan 05, 2017 | 72.63 | 72.94 | 71.40 | 71.62 | 969,882 | -0.92(-1.27%) |
Jan 04, 2017 | 71.11 | 73.05 | 71.11 | 72.55 | 516,685 | +1.84(+2.60%) |