Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 89.75 | 89.75 | 89.75 | 0 | -1.09(-1.20%) | |
Dec 28, 2017 | 90.99 | 91.75 | 90.46 | 90.84 | 230,361 | +0.14(+0.16%) |
Dec 27, 2017 | 90.75 | 91.37 | 89.99 | 90.70 | 191,328 | +0.38(+0.42%) |
Dec 26, 2017 | 90.80 | 91.08 | 89.47 | 90.32 | 236,977 | -1.28(-1.40%) |
Dec 22, 2017 | 91.89 | 92.79 | 90.23 | 91.60 | 205,506 | -0.19(-0.21%) |
Dec 21, 2017 | 93.46 | 93.55 | 90.99 | 91.79 | 341,040 | -1.61(-1.73%) |
Dec 20, 2017 | 93.93 | 94.26 | 92.41 | 93.41 | 406,950 | +0.52(+0.56%) |
Dec 19, 2017 | 93.65 | 94.41 | 92.74 | 92.89 | 466,637 | -1.09(-1.16%) |
Dec 18, 2017 | 92.89 | 94.50 | 92.51 | 93.98 | 583,376 | +1.66(+1.80%) |
Dec 15, 2017 | 89.89 | 93.55 | 89.70 | 92.32 | 981,724 | +2.85(+3.18%) |
Dec 14, 2017 | 89.14 | 91.13 | 88.90 | 89.47 | 587,648 | +0.52(+0.59%) |
Dec 13, 2017 | 88.85 | 90.42 | 88.47 | 88.94 | 475,055 | +0.47(+0.54%) |
Dec 12, 2017 | 88.42 | 88.90 | 87.38 | 88.47 | 513,660 | -0.14(-0.16%) |
Dec 11, 2017 | 87.90 | 89.56 | 87.05 | 88.61 | 621,463 | -0.85(-0.96%) |
Dec 08, 2017 | 92.08 | 93.03 | 89.28 | 89.47 | 922,280 | -1.52(-1.67%) |
Dec 07, 2017 | 88.66 | 91.11 | 88.14 | 90.99 | 672,537 | +2.85(+3.23%) |
Dec 06, 2017 | 85.67 | 88.47 | 84.29 | 88.14 | 778,338 | +1.66(+1.92%) |
Dec 05, 2017 | 84.48 | 88.99 | 83.67 | 86.48 | 798,111 | +1.47(+1.73%) |
Dec 04, 2017 | 89.85 | 89.85 | 83.82 | 85.00 | 890,053 | -3.75(-4.23%) |
Dec 01, 2017 | 89.37 | 89.80 | 86.33 | 88.76 | 1,229,458 | -0.81(-0.90%) |
Nov 30, 2017 | 91.32 | 92.13 | 88.66 | 89.56 | 1,080,313 | -0.78(-0.87%) |
Nov 29, 2017 | 99.06 | 99.39 | 86.90 | 90.35 | 1,298,183 | -8.67(-8.75%) |
Nov 28, 2017 | 98.49 | 99.20 | 98.11 | 99.01 | 1,087,316 | +1.04(+1.07%) |
Nov 27, 2017 | 99.39 | 100.01 | 97.85 | 97.97 | 778,086 | -2.28(-2.27%) |
Nov 24, 2017 | 99.82 | 100.72 | 99.82 | 100.25 | 169,506 | +1.03(+1.03%) |
Nov 22, 2017 | 99.98 | 99.98 | 97.70 | 99.22 | 862,104 | -0.47(-0.48%) |
Nov 21, 2017 | 100.79 | 102.35 | 99.70 | 99.70 | 10,087,543 | -0.33(-0.33%) |
Nov 20, 2017 | 99.17 | 100.88 | 98.61 | 100.03 | 638,111 | +1.90(+1.93%) |
Nov 17, 2017 | 99.51 | 99.65 | 97.04 | 98.13 | 375,153 | -0.33(-0.34%) |
Nov 16, 2017 | 97.09 | 98.79 | 96.76 | 98.46 | 464,492 | +1.94(+2.01%) |
Nov 15, 2017 | 97.09 | 97.80 | 95.62 | 96.52 | 457,225 | -1.52(-1.55%) |
Nov 14, 2017 | 98.23 | 99.17 | 97.61 | 98.04 | 364,159 | -0.71(-0.72%) |
Nov 13, 2017 | 98.23 | 99.03 | 97.89 | 98.75 | 420,763 | +0.00(+0.00%) |
Nov 10, 2017 | 98.51 | 99.70 | 98.08 | 98.75 | 479,998 | -0.05(-0.05%) |
Nov 09, 2017 | 100.88 | 101.88 | 95.86 | 98.79 | 761,393 | -3.46(-3.38%) |
Nov 08, 2017 | 100.74 | 102.30 | 99.89 | 102.25 | 478,729 | +1.23(+1.22%) |
Nov 07, 2017 | 101.83 | 102.54 | 100.26 | 101.02 | 381,149 | -0.90(-0.88%) |
Nov 06, 2017 | 102.30 | 102.54 | 100.69 | 101.92 | 513,172 | -0.09(-0.09%) |
Nov 03, 2017 | 101.97 | 102.92 | 100.55 | 102.02 | 571,866 | +0.43(+0.42%) |
Nov 02, 2017 | 101.97 | 98.70 | 101.59 | 502,604 | +1.47(+1.47%) | |
Nov 01, 2017 | 103.87 | 103.87 | 97.47 | 100.12 | 1,058,667 | -2.89(-2.81%) |
Oct 31, 2017 | 100.22 | 104.86 | 100.22 | 103.01 | 817,980 | +2.94(+2.94%) |
Oct 30, 2017 | 101.31 | 101.45 | 97.99 | 100.08 | 772,140 | -1.23(-1.22%) |
Oct 27, 2017 | 101.07 | 101.50 | 98.51 | 101.31 | 769,401 | +0.90(+0.90%) |
Oct 26, 2017 | 98.51 | 100.55 | 97.70 | 100.41 | 610,190 | +2.37(+2.42%) |
Oct 25, 2017 | 101.02 | 101.17 | 95.10 | 98.04 | 847,846 | -0.14(-0.14%) |
Oct 24, 2017 | 97.37 | 99.36 | 97.09 | 98.18 | 777,514 | +1.56(+1.62%) |
Oct 23, 2017 | 96.71 | 97.09 | 95.38 | 96.61 | 459,138 | +0.76(+0.79%) |
Oct 20, 2017 | 96.38 | 97.18 | 95.57 | 95.86 | 379,505 | +0.81(+0.85%) |
Oct 19, 2017 | 94.34 | 95.33 | 92.58 | 95.05 | 467,957 | -0.24(-0.25%) |
Oct 18, 2017 | 94.77 | 95.57 | 93.15 | 95.29 | 396,108 | +0.90(+0.95%) |
Oct 17, 2017 | 93.91 | 94.62 | 93.11 | 94.39 | 264,038 | +0.76(+0.81%) |
Oct 16, 2017 | 93.82 | 94.15 | 92.92 | 93.63 | 392,279 | +0.33(+0.36%) |
Oct 13, 2017 | 92.96 | 93.63 | 91.78 | 93.30 | 305,295 | +0.90(+0.97%) |
Oct 12, 2017 | 91.26 | 93.39 | 91.26 | 92.39 | 416,168 | +1.00(+1.09%) |
Oct 11, 2017 | 90.88 | 91.73 | 90.50 | 91.40 | 248,866 | +0.71(+0.78%) |
Oct 10, 2017 | 91.45 | 91.45 | 89.46 | 90.69 | 421,114 | -0.05(-0.05%) |
Oct 09, 2017 | 91.02 | 91.26 | 90.31 | 90.74 | 295,764 | +0.28(+0.31%) |
Oct 06, 2017 | 90.17 | 90.83 | 89.46 | 90.45 | 356,676 | +0.24(+0.26%) |
Oct 05, 2017 | 91.30 | 91.30 | 89.31 | 90.21 | 405,538 | -0.81(-0.89%) |
Oct 04, 2017 | 89.88 | 91.45 | 89.50 | 91.02 | 523,143 | +1.52(+1.69%) |
Oct 03, 2017 | 89.83 | 90.55 | 88.32 | 89.50 | 533,023 | -0.43(-0.47%) |
Oct 02, 2017 | 90.12 | 91.64 | 88.98 | 89.93 | 533,300 | +0.38(+0.42%) |
Sep 29, 2017 | 89.36 | 90.31 | 88.93 | 89.55 | 474,932 | +0.38(+0.43%) |
Sep 28, 2017 | 87.65 | 90.55 | 87.18 | 89.17 | 674,820 | +1.52(+1.73%) |
Sep 27, 2017 | 88.65 | 87.65 | 673,821 | +4.36(+5.24%) | ||
Sep 26, 2017 | 84.86 | 85.33 | 83.06 | 83.29 | 454,319 | -0.85(-1.01%) |
Sep 25, 2017 | 86.28 | 86.47 | 83.15 | 84.15 | 610,806 | -2.47(-2.85%) |
Sep 22, 2017 | 85.71 | 87.37 | 85.33 | 86.61 | 542,476 | +1.37(+1.61%) |
Sep 21, 2017 | 85.19 | 86.18 | 84.00 | 85.24 | 607,195 | +0.05(+0.06%) |
Sep 20, 2017 | 86.75 | 86.94 | 84.29 | 85.19 | 597,273 | -1.75(-2.02%) |
Sep 19, 2017 | 86.52 | 87.09 | 84.48 | 86.94 | 657,330 | +0.81(+0.94%) |
Sep 18, 2017 | 82.91 | 86.42 | 82.82 | 86.14 | 812,345 | +4.03(+4.91%) |
Sep 15, 2017 | 82.34 | 82.63 | 81.54 | 82.11 | 971,682 | +0.05(+0.06%) |
Sep 14, 2017 | 81.44 | 82.87 | 81.02 | 82.06 | 496,966 | +0.52(+0.64%) |
Sep 13, 2017 | 81.49 | 81.73 | 80.48 | 81.54 | 414,994 | +0.05(+0.06%) |
Sep 12, 2017 | 81.16 | 82.29 | 80.45 | 81.49 | 358,249 | +0.76(+0.94%) |
Sep 11, 2017 | 79.12 | 81.11 | 79.12 | 80.73 | 563,290 | +2.51(+3.21%) |
Sep 08, 2017 | 80.35 | 80.59 | 77.89 | 78.22 | 271,658 | -2.28(-2.83%) |
Sep 07, 2017 | 78.98 | 80.64 | 78.56 | 80.50 | 279,454 | +1.56(+1.98%) |
Sep 06, 2017 | 79.74 | 79.75 | 77.70 | 78.93 | 345,518 | -0.28(-0.36%) |
Sep 05, 2017 | 78.88 | 79.69 | 77.13 | 79.22 | 540,170 | -0.14(-0.18%) |
Sep 01, 2017 | 78.50 | 79.50 | 78.08 | 79.36 | 240,346 | +1.28(+1.64%) |
Aug 31, 2017 | 78.55 | 78.69 | 77.56 | 78.08 | 313,984 | +0.24(+0.30%) |
Aug 30, 2017 | 75.99 | 77.84 | 75.90 | 77.84 | 275,093 | +1.85(+2.43%) |
Aug 29, 2017 | 74.95 | 76.32 | 74.71 | 75.99 | 350,782 | +0.19(+0.25%) |
Aug 28, 2017 | 75.57 | 76.13 | 75.52 | 75.80 | 281,783 | +0.62(+0.82%) |
Aug 25, 2017 | 76.51 | 74.57 | 75.19 | 326,631 | -0.66(-0.88%) | |
Aug 24, 2017 | 75.80 | 76.04 | 74.67 | 75.85 | 332,157 | +0.64(+0.85%) |
Aug 23, 2017 | 75.35 | 75.68 | 74.78 | 75.21 | 349,854 | -0.85(-1.12%) |
Aug 22, 2017 | 73.55 | 76.30 | 73.55 | 76.06 | 323,489 | +1.94(+2.62%) |
Aug 21, 2017 | 75.21 | 75.23 | 73.23 | 74.12 | 305,259 | -0.95(-1.26%) |
Aug 18, 2017 | 75.26 | 76.25 | 74.71 | 75.07 | 690,527 | -0.28(-0.38%) |
Aug 17, 2017 | 78.33 | 78.47 | 75.26 | 75.35 | 327,093 | -3.17(-4.04%) |
Aug 16, 2017 | 77.62 | 79.14 | 77.15 | 78.52 | 602,820 | +1.47(+1.90%) |
Aug 15, 2017 | 77.62 | 78.28 | 76.91 | 77.05 | 358,917 | -0.38(-0.49%) |
Aug 14, 2017 | 76.44 | 77.76 | 75.97 | 77.43 | 492,440 | +2.27(+3.02%) |
Aug 11, 2017 | 73.37 | 75.21 | 73.27 | 75.16 | 388,456 | +2.13(+2.91%) |
Aug 10, 2017 | 75.07 | 75.49 | 72.89 | 73.03 | 412,678 | -2.60(-3.44%) |
Aug 09, 2017 | 74.88 | 75.97 | 73.60 | 75.64 | 434,232 | +0.05(+0.06%) |
Aug 08, 2017 | 75.02 | 76.63 | 75.00 | 75.59 | 533,612 | +0.33(+0.44%) |
Aug 07, 2017 | 73.22 | 75.64 | 72.89 | 75.26 | 525,294 | +2.18(+2.98%) |
Aug 04, 2017 | 74.31 | 71.80 | 73.08 | 568,991 | +0.38(+0.52%) | |
Aug 03, 2017 | 74.36 | 74.74 | 72.18 | 72.70 | 635,125 | -1.70(-2.29%) |
Aug 02, 2017 | 78.90 | 79.37 | 74.12 | 74.41 | 721,791 | -4.07(-5.18%) |
Aug 01, 2017 | 79.89 | 79.89 | 77.39 | 78.47 | 543,146 | -0.66(-0.84%) |
Jul 31, 2017 | 78.99 | 80.08 | 78.99 | 79.14 | 807,909 | +0.28(+0.36%) |
Jul 28, 2017 | 79.56 | 80.53 | 78.29 | 78.85 | 692,083 | -1.18(-1.48%) |
Jul 27, 2017 | 79.61 | 81.93 | 78.19 | 80.03 | 1,312,450 | +1.37(+1.74%) |
Jul 26, 2017 | 76.25 | 80.37 | 75.16 | 78.66 | 1,610,004 | +2.13(+2.78%) |
Jul 25, 2017 | 76.25 | 76.68 | 74.83 | 76.53 | 711,290 | +0.57(+0.75%) |
Jul 24, 2017 | 75.54 | 76.16 | 75.26 | 75.97 | 391,393 | +0.80(+1.07%) |
Jul 21, 2017 | 75.87 | 75.87 | 74.83 | 75.16 | 272,386 | -0.85(-1.12%) |
Jul 20, 2017 | 76.09 | 74.64 | 76.01 | 485,847 | +0.24(+0.31%) | |
Jul 19, 2017 | 75.35 | 75.87 | 74.74 | 75.78 | 553,608 | +1.04(+1.39%) |
Jul 18, 2017 | 74.97 | 75.07 | 73.99 | 74.74 | 543,396 | -0.19(-0.25%) |
Jul 17, 2017 | 74.74 | 75.30 | 74.03 | 74.93 | 588,903 | +0.00(+0.00%) |
Jul 14, 2017 | 74.74 | 75.21 | 74.03 | 74.93 | 384,684 | +0.43(+0.57%) |
Jul 13, 2017 | 74.12 | 74.64 | 73.32 | 74.50 | 599,907 | +0.38(+0.51%) |
Jul 12, 2017 | 72.94 | 74.41 | 72.51 | 74.12 | 1,135,597 | +2.27(+3.16%) |
Jul 11, 2017 | 68.82 | 71.92 | 68.59 | 71.85 | 1,040,986 | +2.70(+3.90%) |
Jul 10, 2017 | 66.41 | 69.20 | 66.22 | 69.16 | 1,185,944 | +3.26(+4.95%) |
Jul 07, 2017 | 64.99 | 66.51 | 64.99 | 65.89 | 819,587 | +1.42(+2.20%) |
Jul 06, 2017 | 63.86 | 65.84 | 63.86 | 64.47 | 956,106 | +0.00(+0.00%) |
Jul 05, 2017 | 63.81 | 64.80 | 63.20 | 64.47 | 740,521 | +0.80(+1.26%) |
Jul 03, 2017 | 64.61 | 65.04 | 63.62 | 63.67 | 348,031 | +0.00(+0.00%) |
Jun 30, 2017 | 63.95 | 64.71 | 63.62 | 63.67 | 486,630 | -0.28(-0.44%) |
Jun 29, 2017 | 66.74 | 66.74 | 62.34 | 63.95 | 590,746 | -3.12(-4.65%) |
Jun 28, 2017 | 66.51 | 67.17 | 65.37 | 67.07 | 922,100 | +1.09(+1.65%) |
Jun 27, 2017 | 68.40 | 68.40 | 65.89 | 65.99 | 602,234 | -2.84(-4.12%) |
Jun 26, 2017 | 70.34 | 70.53 | 67.93 | 68.82 | 541,811 | -0.66(-0.95%) |
Jun 23, 2017 | 68.49 | 69.70 | 68.40 | 69.49 | 2,308,190 | +1.14(+1.66%) |
Jun 22, 2017 | 69.20 | 69.53 | 67.97 | 68.35 | 368,158 | -0.85(-1.23%) |
Jun 21, 2017 | 69.01 | 69.82 | 68.68 | 69.20 | 312,752 | +0.38(+0.55%) |
Jun 20, 2017 | 70.10 | 71.19 | 68.59 | 68.82 | 406,196 | -1.32(-1.89%) |
Jun 19, 2017 | 69.82 | 70.81 | 69.25 | 70.15 | 427,351 | +0.99(+1.44%) |
Jun 16, 2017 | 68.97 | 70.41 | 67.93 | 69.16 | 788,985 | -0.05(-0.07%) |
Jun 15, 2017 | 70.48 | 70.81 | 68.87 | 69.20 | 842,611 | -2.84(-3.94%) |
Jun 14, 2017 | 73.74 | 74.03 | 70.72 | 72.04 | 621,823 | -1.66(-2.25%) |
Jun 13, 2017 | 73.55 | 74.93 | 72.51 | 73.70 | 669,397 | +1.23(+1.70%) |
Jun 12, 2017 | 76.23 | 76.35 | 70.67 | 72.47 | 1,839,390 | -4.82(-6.24%) |
Jun 09, 2017 | 83.11 | 83.63 | 76.26 | 77.29 | 856,221 | -5.44(-6.58%) |
Jun 08, 2017 | 81.26 | 82.90 | 80.79 | 82.73 | 409,481 | +1.84(+2.28%) |
Jun 07, 2017 | 80.51 | 81.40 | 80.25 | 80.89 | 342,585 | +0.76(+0.94%) |
Jun 06, 2017 | 79.28 | 80.98 | 78.90 | 80.13 | 525,412 | +0.38(+0.47%) |
Jun 05, 2017 | 79.23 | 80.18 | 78.99 | 79.75 | 553,266 | +0.33(+0.42%) |
Jun 02, 2017 | 78.05 | 80.41 | 77.95 | 79.42 | 593,669 | +1.51(+1.94%) |
Jun 01, 2017 | 77.48 | 78.00 | 76.82 | 77.91 | 463,398 | +0.57(+0.73%) |
May 31, 2017 | 77.34 | 78.19 | 76.79 | 77.34 | 760,768 | +0.52(+0.68%) |
May 30, 2017 | 75.92 | 76.91 | 75.02 | 76.82 | 498,455 | +0.76(+0.99%) |
May 26, 2017 | 75.26 | 76.16 | 74.83 | 76.06 | 471,492 | +0.52(+0.69%) |
May 25, 2017 | 75.92 | 76.11 | 75.02 | 75.54 | 397,814 | -0.05(-0.06%) |
May 24, 2017 | 76.01 | 76.16 | 74.97 | 75.59 | 270,848 | -0.02(-0.03%) |
May 23, 2017 | 75.66 | 75.95 | 74.39 | 75.61 | 274,785 | +0.00(+0.00%) |
May 22, 2017 | 74.67 | 75.66 | 74.31 | 75.61 | 423,032 | +1.18(+1.59%) |
May 19, 2017 | 75.38 | 76.18 | 74.29 | 74.43 | 432,104 | -0.42(-0.57%) |
May 18, 2017 | 73.63 | 75.14 | 72.40 | 74.86 | 371,847 | +1.09(+1.47%) |
May 17, 2017 | 76.27 | 76.60 | 73.77 | 73.77 | 602,033 | -3.78(-4.87%) |
May 16, 2017 | 77.08 | 77.55 | 76.04 | 77.55 | 472,951 | +0.66(+0.86%) |
May 15, 2017 | 76.18 | 77.55 | 76.18 | 76.89 | 498,854 | +1.09(+1.43%) |
May 12, 2017 | 75.90 | 76.23 | 75.05 | 75.80 | 291,621 | -0.19(-0.25%) |
May 11, 2017 | 75.94 | 76.27 | 75.28 | 75.99 | 389,600 | +0.05(+0.06%) |
May 10, 2017 | 75.52 | 76.08 | 75.05 | 75.94 | 495,938 | +0.71(+0.94%) |
May 09, 2017 | 75.09 | 75.80 | 74.67 | 75.23 | 442,456 | +0.14(+0.19%) |
May 08, 2017 | 76.79 | 76.79 | 74.53 | 75.09 | 489,983 | -0.28(-0.38%) |
May 05, 2017 | 76.27 | 76.46 | 74.48 | 75.38 | 527,196 | -0.61(-0.81%) |
May 04, 2017 | 76.08 | 76.93 | 75.49 | 75.99 | 582,633 | +0.19(+0.25%) |
May 03, 2017 | 75.52 | 75.94 | 74.62 | 75.80 | 621,486 | +0.28(+0.38%) |
May 02, 2017 | 75.47 | 75.66 | 73.96 | 75.52 | 486,539 | +0.00(+0.00%) |
May 01, 2017 | 74.48 | 75.56 | 73.49 | 75.52 | 615,890 | +1.65(+2.24%) |
Apr 28, 2017 | 75.05 | 75.38 | 73.82 | 73.87 | 608,025 | -1.09(-1.45%) |
Apr 27, 2017 | 75.99 | 76.46 | 73.44 | 74.95 | 969,847 | +3.82(+5.37%) |
Apr 26, 2017 | 70.47 | 71.22 | 69.15 | 71.13 | 572,581 | +0.90(+1.28%) |
Apr 25, 2017 | 69.57 | 70.47 | 68.77 | 70.23 | 478,484 | +1.18(+1.71%) |
Apr 24, 2017 | 68.49 | 69.38 | 68.34 | 69.05 | 440,607 | +2.03(+3.03%) |
Apr 21, 2017 | 66.27 | 67.16 | 65.98 | 67.02 | 609,204 | +0.47(+0.71%) |
Apr 20, 2017 | 65.28 | 66.64 | 65.13 | 66.55 | 501,514 | +1.79(+2.77%) |
Apr 19, 2017 | 63.34 | 64.90 | 63.09 | 64.76 | 527,363 | +2.12(+3.39%) |
Apr 18, 2017 | 62.16 | 62.73 | 61.41 | 62.63 | 251,084 | +0.14(+0.23%) |
Apr 17, 2017 | 61.50 | 62.49 | 61.41 | 62.49 | 349,560 | +1.27(+2.08%) |
Apr 13, 2017 | 61.83 | 62.96 | 61.12 | 61.22 | 432,900 | -0.99(-1.59%) |
Apr 12, 2017 | 62.87 | 63.43 | 62.11 | 62.21 | 374,456 | -0.99(-1.57%) |
Apr 11, 2017 | 63.72 | 63.95 | 62.35 | 63.20 | 550,998 | -0.85(-1.33%) |
Apr 10, 2017 | 64.47 | 64.66 | 63.72 | 64.05 | 236,268 | -0.42(-0.66%) |
Apr 07, 2017 | 63.53 | 64.52 | 63.43 | 64.47 | 322,365 | +0.71(+1.11%) |
Apr 06, 2017 | 63.20 | 64.10 | 62.49 | 63.77 | 328,500 | +0.57(+0.90%) |
Apr 05, 2017 | 64.43 | 64.71 | 63.15 | 63.20 | 482,060 | -1.13(-1.76%) |
Apr 04, 2017 | 63.67 | 64.61 | 63.30 | 64.33 | 298,875 | +0.19(+0.29%) |
Apr 03, 2017 | 64.90 | 65.37 | 63.46 | 64.14 | 392,964 | -0.76(-1.16%) |
Mar 31, 2017 | 65.04 | 65.56 | 64.48 | 64.90 | 422,038 | -0.09(-0.15%) |
Mar 30, 2017 | 64.47 | 65.23 | 64.47 | 64.99 | 216,094 | +0.52(+0.81%) |
Mar 29, 2017 | 64.33 | 64.66 | 63.72 | 64.47 | 280,496 | +0.00(+0.00%) |
Mar 28, 2017 | 64.38 | 64.90 | 63.91 | 64.47 | 253,266 | +0.05(+0.07%) |
Mar 27, 2017 | 62.96 | 64.64 | 62.44 | 64.43 | 253,891 | +0.47(+0.74%) |
Mar 24, 2017 | 64.61 | 64.99 | 63.43 | 63.95 | 371,400 | -0.24(-0.37%) |
Mar 23, 2017 | 63.62 | 64.90 | 63.39 | 64.19 | 315,343 | +0.57(+0.89%) |
Mar 22, 2017 | 62.44 | 63.65 | 62.16 | 63.62 | 577,753 | +0.99(+1.58%) |
Mar 21, 2017 | 65.84 | 65.84 | 62.59 | 62.63 | 341,856 | -2.88(-4.39%) |
Mar 20, 2017 | 65.84 | 66.46 | 65.04 | 65.51 | 257,576 | -0.28(-0.43%) |
Mar 17, 2017 | 65.32 | 66.27 | 64.95 | 65.79 | 726,422 | +0.57(+0.87%) |
Mar 16, 2017 | 65.04 | 65.65 | 64.90 | 65.23 | 311,760 | +0.57(+0.88%) |
Mar 15, 2017 | 63.43 | 64.99 | 63.43 | 64.66 | 387,593 | +1.37(+2.16%) |
Mar 14, 2017 | 63.20 | 63.58 | 62.50 | 63.29 | 221,593 | -0.19(-0.30%) |
Mar 13, 2017 | 62.49 | 63.65 | 62.42 | 63.48 | 238,495 | +0.99(+1.59%) |
Mar 10, 2017 | 62.16 | 62.77 | 61.92 | 62.49 | 378,518 | +0.76(+1.22%) |
Mar 09, 2017 | 61.92 | 62.44 | 61.69 | 61.74 | 201,944 | -0.24(-0.38%) |
Mar 08, 2017 | 61.83 | 62.75 | 61.64 | 61.97 | 374,221 | +0.24(+0.38%) |
Mar 07, 2017 | 62.07 | 62.54 | 61.69 | 61.74 | 298,999 | -0.52(-0.83%) |
Mar 06, 2017 | 61.22 | 62.35 | 60.84 | 62.26 | 370,170 | +0.61(+1.00%) |
Mar 03, 2017 | 62.30 | 62.73 | 61.59 | 61.64 | 342,278 | -0.90(-1.43%) |
Mar 02, 2017 | 63.43 | 63.91 | 62.54 | 62.54 | 211,915 | -0.80(-1.27%) |
Mar 01, 2017 | 62.82 | 63.53 | 62.40 | 63.34 | 657,465 | +1.42(+2.29%) |
Feb 28, 2017 | 63.06 | 63.10 | 61.85 | 61.92 | 409,678 | -1.18(-1.87%) |
Feb 27, 2017 | 62.96 | 63.48 | 62.68 | 63.10 | 513,608 | +0.14(+0.22%) |
Feb 24, 2017 | 63.06 | 63.16 | 62.68 | 62.96 | 403,433 | -0.57(-0.89%) |
Feb 23, 2017 | 64.61 | 64.61 | 63.20 | 63.53 | 267,101 | -0.92(-1.43%) |
Feb 22, 2017 | 64.03 | 64.73 | 63.79 | 64.45 | 277,899 | +0.24(+0.37%) |
Feb 21, 2017 | 63.70 | 64.83 | 63.56 | 64.21 | 350,584 | +0.75(+1.19%) |
Feb 17, 2017 | 63.46 | 63.46 | 63.46 | 0 | +0.05(+0.07%) | |
Feb 16, 2017 | 63.60 | 63.84 | 62.85 | 63.41 | 339,845 | -0.33(-0.52%) |
Feb 15, 2017 | 62.85 | 64.03 | 62.47 | 63.74 | 395,816 | +0.89(+1.42%) |
Feb 14, 2017 | 62.99 | 63.46 | 62.33 | 62.85 | 270,133 | -0.42(-0.67%) |
Feb 13, 2017 | 63.51 | 63.93 | 62.80 | 63.27 | 281,073 | +0.24(+0.37%) |
Feb 10, 2017 | 62.94 | 63.37 | 62.33 | 63.04 | 329,679 | +0.38(+0.60%) |
Feb 09, 2017 | 62.80 | 63.18 | 62.47 | 62.66 | 359,483 | +0.09(+0.15%) |
Feb 08, 2017 | 63.65 | 63.84 | 62.33 | 62.57 | 319,253 | -0.99(-1.56%) |
Feb 07, 2017 | 63.04 | 63.74 | 62.71 | 63.56 | 369,890 | +0.61(+0.97%) |
Feb 06, 2017 | 63.27 | 63.71 | 62.43 | 62.94 | 566,927 | -0.33(-0.52%) |
Feb 03, 2017 | 63.70 | 64.31 | 63.20 | 63.27 | 498,186 | +0.28(+0.45%) |
Feb 02, 2017 | 62.61 | 63.65 | 59.18 | 62.99 | 724,246 | +0.05(+0.07%) |
Feb 01, 2017 | 62.71 | 63.32 | 61.95 | 62.94 | 533,710 | +0.89(+1.44%) |
Jan 31, 2017 | 62.61 | 62.71 | 61.48 | 62.05 | 499,806 | -0.56(-0.90%) |
Jan 30, 2017 | 62.38 | 62.90 | 61.25 | 62.61 | 418,071 | +0.00(+0.00%) |
Jan 27, 2017 | 62.66 | 62.94 | 62.33 | 62.61 | 662,374 | +0.38(+0.61%) |
Jan 26, 2017 | 62.99 | 63.04 | 62.14 | 62.24 | 253,723 | -0.56(-0.90%) |
Jan 25, 2017 | 62.57 | 63.06 | 61.86 | 62.80 | 384,562 | +1.04(+1.68%) |
Jan 24, 2017 | 59.74 | 62.03 | 59.44 | 61.77 | 406,751 | +3.11(+5.30%) |
Jan 23, 2017 | 57.86 | 58.85 | 57.86 | 58.66 | 434,077 | +0.61(+1.05%) |
Jan 20, 2017 | 57.91 | 58.99 | 57.86 | 58.05 | 346,159 | +0.28(+0.49%) |
Jan 19, 2017 | 58.28 | 58.47 | 57.72 | 57.76 | 286,821 | -0.56(-0.97%) |
Jan 18, 2017 | 57.81 | 58.99 | 57.60 | 58.33 | 395,498 | +1.04(+1.81%) |
Jan 17, 2017 | 58.75 | 58.75 | 56.92 | 57.29 | 435,036 | -1.51(-2.56%) |
Jan 13, 2017 | 58.80 | 58.80 | 58.80 | 0 | +0.19(+0.32%) | |
Jan 12, 2017 | 58.56 | 58.71 | 57.53 | 58.61 | 267,256 | -0.28(-0.48%) |
Jan 11, 2017 | 58.42 | 58.89 | 57.91 | 58.89 | 305,726 | +0.52(+0.89%) |
Jan 10, 2017 | 57.29 | 58.42 | 56.96 | 58.38 | 397,307 | +1.22(+2.14%) |
Jan 09, 2017 | 56.49 | 57.48 | 56.31 | 57.15 | 348,870 | +0.61(+1.08%) |
Jan 06, 2017 | 56.59 | 57.34 | 56.26 | 56.54 | 319,083 | +0.09(+0.17%) |
Jan 05, 2017 | 56.87 | 57.25 | 56.19 | 56.45 | 227,951 | -0.52(-0.91%) |
Jan 04, 2017 | 56.45 | 57.39 | 56.45 | 56.96 | 310,258 | +0.61(+1.09%) |