Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.55 | 75.01 | 74.05 | 74.81 | 2,238,444 | +0.48(+0.64%) |
Sep 28, 2017 | 74.19 | 74.63 | 73.65 | 74.34 | 2,260,719 | +0.17(+0.23%) |
Sep 27, 2017 | 74.62 | 74.17 | 2,718,544 | +1.00(+1.36%) | ||
Sep 26, 2017 | 73.06 | 73.46 | 72.68 | 73.17 | 1,963,360 | +0.28(+0.39%) |
Sep 25, 2017 | 72.36 | 73.10 | 72.28 | 72.89 | 2,050,809 | +0.48(+0.66%) |
Sep 22, 2017 | 71.85 | 72.53 | 71.71 | 72.41 | 1,942,624 | +0.32(+0.44%) |
Sep 21, 2017 | 72.07 | 72.59 | 71.48 | 72.09 | 3,055,140 | -0.19(-0.27%) |
Sep 20, 2017 | 71.76 | 72.52 | 71.27 | 72.29 | 3,604,481 | +0.74(+1.04%) |
Sep 19, 2017 | 70.87 | 71.91 | 70.87 | 71.54 | 3,048,279 | +0.63(+0.88%) |
Sep 18, 2017 | 70.86 | 71.17 | 70.42 | 70.92 | 4,261,976 | +0.19(+0.26%) |
Sep 15, 2017 | 69.46 | 70.81 | 69.43 | 70.73 | 5,031,050 | +1.18(+1.70%) |
Sep 14, 2017 | 70.84 | 71.21 | 69.33 | 69.55 | 4,785,191 | -1.33(-1.88%) |
Sep 13, 2017 | 70.20 | 71.21 | 69.99 | 70.88 | 3,943,950 | +0.57(+0.80%) |
Sep 12, 2017 | 70.16 | 70.69 | 69.98 | 70.31 | 2,569,138 | +0.45(+0.64%) |
Sep 11, 2017 | 69.70 | 70.36 | 69.27 | 69.86 | 2,702,775 | +0.75(+1.09%) |
Sep 08, 2017 | 68.44 | 69.42 | 68.03 | 69.11 | 3,333,888 | -0.02(-0.03%) |
Sep 07, 2017 | 70.28 | 70.32 | 68.72 | 69.13 | 4,136,464 | -1.10(-1.56%) |
Sep 06, 2017 | 69.80 | 70.69 | 69.72 | 70.23 | 3,886,313 | +0.72(+1.03%) |
Sep 05, 2017 | 70.38 | 70.47 | 69.17 | 69.51 | 2,929,334 | -1.46(-2.05%) |
Sep 01, 2017 | 70.57 | 71.33 | 70.35 | 70.97 | 2,759,538 | +0.62(+0.88%) |
Aug 31, 2017 | 71.15 | 71.28 | 70.25 | 70.35 | 4,080,787 | -0.42(-0.60%) |
Aug 30, 2017 | 70.46 | 71.36 | 70.28 | 70.77 | 2,372,187 | +0.31(+0.44%) |
Aug 29, 2017 | 70.47 | 70.61 | 69.75 | 70.46 | 3,579,139 | -0.72(-1.01%) |
Aug 28, 2017 | 72.19 | 72.25 | 71.00 | 71.18 | 1,534,627 | -0.83(-1.15%) |
Aug 25, 2017 | 72.24 | 72.79 | 71.97 | 72.01 | 1,363,127 | +0.05(+0.07%) |
Aug 24, 2017 | 72.02 | 72.32 | 71.72 | 71.96 | 1,028,385 | +0.12(+0.17%) |
Aug 23, 2017 | 71.60 | 72.57 | 71.58 | 71.83 | 1,302,258 | -0.13(-0.18%) |
Aug 22, 2017 | 72.21 | 72.52 | 71.39 | 71.97 | 2,125,783 | +0.02(+0.02%) |
Aug 21, 2017 | 72.14 | 72.22 | 71.66 | 71.95 | 1,595,523 | -0.10(-0.13%) |
Aug 18, 2017 | 72.18 | 72.89 | 71.86 | 72.05 | 2,733,277 | -0.41(-0.56%) |
Aug 17, 2017 | 74.04 | 74.26 | 72.43 | 72.45 | 1,989,289 | -1.62(-2.18%) |
Aug 16, 2017 | 74.87 | 75.11 | 73.88 | 74.07 | 1,349,619 | -0.29(-0.39%) |
Aug 15, 2017 | 75.05 | 75.22 | 73.63 | 74.36 | 2,618,200 | -0.10(-0.13%) |
Aug 14, 2017 | 74.06 | 74.86 | 73.81 | 74.46 | 2,017,370 | +1.29(+1.76%) |
Aug 11, 2017 | 73.67 | 73.76 | 72.75 | 73.17 | 2,251,098 | -0.23(-0.31%) |
Aug 10, 2017 | 74.67 | 74.79 | 73.34 | 73.40 | 2,305,155 | -1.84(-2.44%) |
Aug 09, 2017 | 75.08 | 75.36 | 74.63 | 75.24 | 1,513,888 | -0.33(-0.43%) |
Aug 08, 2017 | 75.14 | 77.21 | 75.14 | 75.56 | 2,255,122 | +0.32(+0.42%) |
Aug 07, 2017 | 74.78 | 75.48 | 74.56 | 75.25 | 1,570,993 | +0.65(+0.88%) |
Aug 04, 2017 | 75.40 | 75.48 | 74.46 | 74.59 | 2,969,435 | -0.16(-0.21%) |
Aug 03, 2017 | 75.39 | 75.67 | 74.66 | 74.75 | 2,834,690 | -0.64(-0.84%) |
Aug 02, 2017 | 75.51 | 75.66 | 75.10 | 75.39 | 3,065,739 | -0.26(-0.35%) |
Aug 01, 2017 | 76.20 | 76.28 | 75.33 | 75.65 | 2,588,084 | -0.15(-0.20%) |
Jul 31, 2017 | 75.13 | 76.21 | 74.90 | 75.80 | 3,334,911 | +1.06(+1.42%) |
Jul 28, 2017 | 74.63 | 74.89 | 73.72 | 74.74 | 3,597,438 | +0.15(+0.20%) |
Jul 27, 2017 | 75.57 | 75.60 | 74.23 | 74.59 | 3,279,115 | -0.80(-1.06%) |
Jul 26, 2017 | 76.68 | 76.72 | 75.31 | 75.39 | 2,847,044 | -1.21(-1.58%) |
Jul 25, 2017 | 77.40 | 77.58 | 76.22 | 76.60 | 3,714,824 | -0.03(-0.03%) |
Jul 24, 2017 | 76.98 | 77.01 | 76.23 | 76.63 | 4,444,482 | -0.72(-0.93%) |
Jul 21, 2017 | 75.09 | 77.61 | 74.36 | 77.35 | 11,013,447 | +6.10(+8.55%) |
Jul 20, 2017 | 71.43 | 71.68 | 70.40 | 71.25 | 5,646,443 | -0.33(-0.45%) |
Jul 19, 2017 | 72.08 | 72.11 | 71.04 | 71.58 | 3,601,235 | -0.17(-0.23%) |
Jul 18, 2017 | 71.88 | 72.01 | 71.22 | 71.75 | 1,526,927 | -0.53(-0.73%) |
Jul 17, 2017 | 72.48 | 72.64 | 72.03 | 72.27 | 2,185,902 | -0.29(-0.40%) |
Jul 14, 2017 | 71.98 | 72.88 | 71.40 | 72.56 | 2,235,432 | -0.08(-0.11%) |
Jul 13, 2017 | 72.34 | 72.81 | 72.14 | 72.64 | 1,866,113 | +0.34(+0.47%) |
Jul 12, 2017 | 71.24 | 72.46 | 70.93 | 72.30 | 2,816,767 | +1.02(+1.43%) |
Jul 11, 2017 | 72.19 | 72.26 | 71.07 | 71.28 | 3,120,054 | -0.89(-1.23%) |
Jul 10, 2017 | 72.46 | 72.55 | 72.09 | 72.17 | 2,714,526 | -0.40(-0.55%) |
Jul 07, 2017 | 72.70 | 72.72 | 72.05 | 72.56 | 1,859,262 | +0.34(+0.47%) |
Jul 06, 2017 | 72.41 | 72.95 | 72.07 | 72.22 | 3,999,458 | -0.52(-0.71%) |
Jul 05, 2017 | 73.35 | 73.72 | 72.23 | 72.74 | 3,278,304 | -0.76(-1.03%) |
Jul 03, 2017 | 73.37 | 74.31 | 73.20 | 73.50 | 1,771,772 | +0.83(+1.14%) |
Jun 30, 2017 | 72.14 | 73.16 | 71.76 | 72.67 | 3,376,200 | +1.01(+1.41%) |
Jun 29, 2017 | 71.90 | 73.00 | 70.78 | 71.66 | 6,914,492 | -1.33(-1.82%) |
Jun 28, 2017 | 72.23 | 73.46 | 72.17 | 72.99 | 4,308,163 | +1.41(+1.97%) |
Jun 27, 2017 | 71.11 | 72.33 | 71.03 | 71.58 | 2,325,811 | +0.69(+0.98%) |
Jun 26, 2017 | 70.27 | 71.10 | 70.03 | 70.88 | 2,443,385 | +0.94(+1.35%) |
Jun 23, 2017 | 71.02 | 71.05 | 69.81 | 69.94 | 3,597,138 | -0.77(-1.08%) |
Jun 22, 2017 | 71.01 | 71.09 | 70.43 | 70.71 | 2,547,920 | -0.43(-0.61%) |
Jun 21, 2017 | 71.51 | 71.51 | 70.97 | 71.14 | 2,958,658 | -0.30(-0.42%) |
Jun 20, 2017 | 71.80 | 71.90 | 71.32 | 71.44 | 3,064,923 | -0.45(-0.62%) |
Jun 19, 2017 | 71.89 | 72.08 | 71.50 | 71.89 | 3,674,832 | +0.37(+0.52%) |
Jun 16, 2017 | 71.65 | 71.82 | 71.18 | 71.52 | 3,713,667 | -0.04(-0.05%) |
Jun 15, 2017 | 70.02 | 71.73 | 69.92 | 71.55 | 4,401,437 | +1.11(+1.57%) |
Jun 14, 2017 | 69.89 | 70.54 | 69.01 | 70.44 | 3,250,410 | -0.42(-0.60%) |
Jun 13, 2017 | 70.80 | 71.17 | 70.23 | 70.87 | 3,059,318 | +0.35(+0.50%) |
Jun 12, 2017 | 70.50 | 71.21 | 70.02 | 70.51 | 2,999,466 | +0.09(+0.12%) |
Jun 09, 2017 | 70.43 | 70.73 | 69.76 | 70.43 | 3,961,343 | +0.57(+0.82%) |
Jun 08, 2017 | 70.51 | 69.30 | 69.85 | 2,647,521 | +0.46(+0.66%) | |
Jun 07, 2017 | 69.06 | 69.94 | 68.79 | 69.40 | 2,777,004 | +0.55(+0.80%) |
Jun 06, 2017 | 68.40 | 68.98 | 67.81 | 68.84 | 2,850,616 | -0.05(-0.08%) |
Jun 05, 2017 | 68.65 | 69.34 | 68.41 | 68.90 | 2,293,971 | +0.26(+0.37%) |
Jun 02, 2017 | 68.10 | 68.90 | 67.65 | 68.64 | 2,875,791 | +0.11(+0.15%) |
Jun 01, 2017 | 68.13 | 68.58 | 67.56 | 68.54 | 3,750,395 | +0.88(+1.30%) |
May 31, 2017 | 68.95 | 68.95 | 66.89 | 67.66 | 4,857,407 | -1.20(-1.74%) |
May 30, 2017 | 69.84 | 70.00 | 68.81 | 68.85 | 2,685,070 | -1.33(-1.89%) |
May 26, 2017 | 69.92 | 70.46 | 69.56 | 70.18 | 2,689,495 | +0.25(+0.35%) |
May 25, 2017 | 70.28 | 70.81 | 69.64 | 69.93 | 2,413,059 | -0.36(-0.51%) |
May 24, 2017 | 70.67 | 70.67 | 70.14 | 70.29 | 1,800,878 | -0.37(-0.52%) |
May 23, 2017 | 70.09 | 70.96 | 69.58 | 70.66 | 2,268,313 | +0.62(+0.89%) |
May 22, 2017 | 71.01 | 71.18 | 69.73 | 70.04 | 2,734,079 | -0.56(-0.80%) |
May 19, 2017 | 69.99 | 71.33 | 69.70 | 70.60 | 3,179,203 | +0.88(+1.26%) |
May 18, 2017 | 69.01 | 70.49 | 68.90 | 69.72 | 6,738,691 | +0.70(+1.02%) |
May 17, 2017 | 70.97 | 70.22 | 68.75 | 69.02 | 3,580,843 | -1.95(-2.75%) |
May 16, 2017 | 71.52 | 71.61 | 70.86 | 70.97 | 2,257,045 | -0.40(-0.57%) |
May 15, 2017 | 70.37 | 71.73 | 70.37 | 71.38 | 2,913,396 | +1.54(+2.20%) |
May 12, 2017 | 70.22 | 70.68 | 69.21 | 69.84 | 4,494,603 | -0.67(-0.95%) |
May 11, 2017 | 71.24 | 71.49 | 70.07 | 70.51 | 4,288,027 | -0.98(-1.37%) |
May 10, 2017 | 71.79 | 72.16 | 71.36 | 71.48 | 3,235,305 | -0.57(-0.79%) |
May 09, 2017 | 71.95 | 72.48 | 71.61 | 72.05 | 3,183,157 | +0.18(+0.24%) |
May 08, 2017 | 72.07 | 72.13 | 71.63 | 71.88 | 2,011,774 | -0.13(-0.18%) |
May 05, 2017 | 72.54 | 72.64 | 71.77 | 72.01 | 2,658,168 | -0.19(-0.27%) |
May 04, 2017 | 72.66 | 72.83 | 71.92 | 72.20 | 3,628,914 | +0.00(+0.00%) |
May 03, 2017 | 71.84 | 72.49 | 71.58 | 72.20 | 2,806,728 | +0.03(+0.04%) |
May 02, 2017 | 71.40 | 72.18 | 70.87 | 72.17 | 3,480,305 | +0.78(+1.09%) |
May 01, 2017 | 71.04 | 71.76 | 70.69 | 71.39 | 4,062,020 | +1.04(+1.48%) |
Apr 28, 2017 | 71.27 | 71.92 | 69.94 | 70.35 | 7,030,867 | -1.69(-2.34%) |
Apr 27, 2017 | 72.81 | 73.19 | 72.00 | 72.04 | 4,126,363 | -0.66(-0.90%) |
Apr 26, 2017 | 71.77 | 73.75 | 71.76 | 72.70 | 8,500,778 | -2.21(-2.94%) |
Apr 25, 2017 | 74.72 | 75.30 | 74.59 | 74.90 | 3,975,563 | +0.79(+1.06%) |
Apr 24, 2017 | 74.07 | 74.44 | 73.64 | 74.12 | 3,310,661 | +1.76(+2.43%) |
Apr 21, 2017 | 73.21 | 73.49 | 72.34 | 72.36 | 2,884,723 | -0.92(-1.25%) |
Apr 20, 2017 | 72.06 | 73.56 | 72.06 | 73.28 | 3,365,140 | +1.58(+2.21%) |
Apr 19, 2017 | 72.15 | 72.58 | 71.40 | 71.69 | 2,465,379 | +0.01(+0.01%) |
Apr 18, 2017 | 72.25 | 72.84 | 71.04 | 71.68 | 3,564,014 | -0.96(-1.33%) |
Apr 17, 2017 | 70.53 | 72.67 | 70.06 | 72.65 | 4,295,254 | +1.73(+2.44%) |
Apr 13, 2017 | 71.81 | 72.61 | 70.81 | 70.91 | 3,884,714 | -1.23(-1.70%) |
Apr 12, 2017 | 72.33 | 72.79 | 71.80 | 72.14 | 2,647,370 | -0.59(-0.81%) |
Apr 11, 2017 | 72.12 | 72.74 | 71.44 | 72.72 | 2,686,308 | +0.28(+0.39%) |
Apr 10, 2017 | 73.13 | 73.36 | 72.23 | 72.44 | 2,814,446 | -0.67(-0.92%) |
Apr 07, 2017 | 72.86 | 73.81 | 72.46 | 73.12 | 3,161,766 | -0.60(-0.82%) |
Apr 06, 2017 | 73.46 | 74.18 | 72.25 | 73.72 | 5,003,086 | +0.09(+0.12%) |
Apr 05, 2017 | 75.78 | 75.81 | 73.50 | 73.63 | 2,837,682 | -0.99(-1.33%) |
Apr 04, 2017 | 74.73 | 75.18 | 74.50 | 74.62 | 2,102,585 | -0.47(-0.63%) |
Apr 03, 2017 | 76.04 | 76.07 | 74.11 | 75.10 | 3,608,994 | -0.75(-0.99%) |
Mar 31, 2017 | 75.86 | 76.36 | 75.52 | 75.85 | 3,041,317 | -0.42(-0.55%) |
Mar 30, 2017 | 74.24 | 76.37 | 73.98 | 76.27 | 4,663,419 | +2.15(+2.91%) |
Mar 29, 2017 | 74.30 | 74.56 | 73.55 | 74.12 | 2,843,098 | +0.45(+0.61%) |
Mar 28, 2017 | 71.78 | 74.07 | 71.68 | 73.67 | 4,329,343 | +1.79(+2.48%) |
Mar 27, 2017 | 71.71 | 72.53 | 71.18 | 71.88 | 4,892,429 | -1.46(-1.99%) |
Mar 24, 2017 | 73.51 | 73.98 | 72.80 | 73.35 | 2,246,280 | +0.02(+0.02%) |
Mar 23, 2017 | 73.17 | 74.45 | 72.85 | 73.33 | 3,051,968 | +0.09(+0.12%) |
Mar 22, 2017 | 72.72 | 73.91 | 71.90 | 73.24 | 3,580,294 | +0.03(+0.04%) |
Mar 21, 2017 | 76.23 | 76.23 | 72.94 | 73.21 | 5,208,828 | -2.74(-3.61%) |
Mar 20, 2017 | 77.12 | 77.22 | 75.78 | 75.95 | 3,201,332 | -1.27(-1.64%) |
Mar 17, 2017 | 79.15 | 79.39 | 77.03 | 77.22 | 3,871,200 | -1.73(-2.19%) |
Mar 16, 2017 | 79.11 | 79.73 | 78.74 | 78.96 | 2,035,828 | +0.25(+0.32%) |
Mar 15, 2017 | 79.66 | 80.49 | 78.01 | 78.70 | 3,632,064 | -1.60(-1.99%) |
Mar 14, 2017 | 79.96 | 80.33 | 79.46 | 80.30 | 1,977,514 | -0.04(-0.04%) |
Mar 13, 2017 | 80.70 | 80.86 | 80.22 | 80.34 | 2,091,098 | -0.35(-0.43%) |
Mar 10, 2017 | 81.24 | 81.40 | 80.15 | 80.69 | 1,878,635 | +0.07(+0.09%) |
Mar 09, 2017 | 81.20 | 81.70 | 80.39 | 80.62 | 1,889,215 | -0.25(-0.31%) |
Mar 08, 2017 | 82.29 | 82.65 | 80.77 | 80.87 | 2,317,693 | -0.37(-0.45%) |
Mar 07, 2017 | 81.46 | 81.70 | 80.95 | 81.24 | 1,875,274 | -0.16(-0.19%) |
Mar 06, 2017 | 81.84 | 81.99 | 81.27 | 81.40 | 2,212,809 | -0.82(-1.00%) |
Mar 03, 2017 | 82.44 | 82.83 | 81.69 | 82.22 | 2,903,931 | -0.34(-0.41%) |
Mar 02, 2017 | 84.21 | 84.31 | 82.52 | 82.56 | 1,857,619 | -1.57(-1.86%) |
Mar 01, 2017 | 83.15 | 84.83 | 83.06 | 84.13 | 3,870,834 | +1.98(+2.41%) |
Feb 28, 2017 | 81.43 | 82.21 | 81.39 | 82.15 | 3,567,390 | +0.17(+0.21%) |
Feb 27, 2017 | 80.86 | 82.03 | 80.58 | 81.98 | 1,976,993 | +0.92(+1.13%) |
Feb 24, 2017 | 80.99 | 81.22 | 80.32 | 81.06 | 2,573,323 | -0.70(-0.86%) |
Feb 23, 2017 | 81.62 | 81.85 | 81.30 | 81.76 | 2,446,354 | +0.46(+0.56%) |
Feb 22, 2017 | 80.89 | 81.61 | 80.60 | 81.30 | 2,080,978 | +0.03(+0.04%) |
Feb 21, 2017 | 80.26 | 81.90 | 80.18 | 81.27 | 4,370,439 | +0.91(+1.13%) |
Feb 17, 2017 | 80.36 | 80.36 | 80.36 | 0 | +1.14(+1.44%) | |
Feb 16, 2017 | 79.63 | 79.87 | 78.61 | 79.22 | 2,057,749 | -0.37(-0.46%) |
Feb 15, 2017 | 79.20 | 79.96 | 78.43 | 79.59 | 2,625,203 | +0.66(+0.83%) |
Feb 14, 2017 | 77.91 | 79.21 | 77.63 | 78.93 | 2,454,405 | +1.01(+1.29%) |
Feb 13, 2017 | 77.70 | 78.40 | 77.64 | 77.92 | 2,046,587 | +0.55(+0.71%) |
Feb 10, 2017 | 77.80 | 77.80 | 77.10 | 77.37 | 1,847,853 | -0.12(-0.16%) |
Feb 09, 2017 | 76.27 | 77.63 | 76.24 | 77.49 | 2,067,121 | +1.23(+1.61%) |
Feb 08, 2017 | 76.32 | 76.59 | 75.84 | 76.27 | 2,355,877 | -0.50(-0.65%) |
Feb 07, 2017 | 76.76 | 77.04 | 75.97 | 76.77 | 4,033,332 | +0.43(+0.56%) |
Feb 06, 2017 | 76.10 | 77.02 | 75.96 | 76.34 | 1,641,998 | -0.26(-0.34%) |
Feb 03, 2017 | 76.62 | 76.74 | 75.50 | 76.60 | 3,318,470 | +1.38(+1.83%) |
Feb 02, 2017 | 75.57 | 75.80 | 74.79 | 75.22 | 2,465,027 | -1.02(-1.34%) |
Feb 01, 2017 | 76.76 | 77.50 | 76.00 | 76.24 | 2,597,035 | +0.10(+0.14%) |
Jan 31, 2017 | 76.91 | 77.25 | 75.52 | 76.14 | 3,306,055 | -1.24(-1.60%) |
Jan 30, 2017 | 77.67 | 77.67 | 76.17 | 77.38 | 4,063,802 | -0.30(-0.38%) |
Jan 27, 2017 | 78.38 | 78.41 | 77.48 | 77.67 | 2,519,552 | -0.49(-0.62%) |
Jan 26, 2017 | 77.11 | 78.17 | 76.51 | 78.16 | 3,448,772 | +1.16(+1.50%) |
Jan 25, 2017 | 76.52 | 77.39 | 75.90 | 77.00 | 6,087,892 | -0.30(-0.39%) |
Jan 24, 2017 | 76.25 | 77.66 | 75.79 | 77.31 | 3,109,587 | +1.62(+2.14%) |
Jan 23, 2017 | 75.84 | 76.48 | 75.37 | 75.69 | 3,237,886 | -0.41(-0.54%) |
Jan 20, 2017 | 75.55 | 76.67 | 75.53 | 76.09 | 1,933,483 | +0.54(+0.71%) |
Jan 19, 2017 | 76.12 | 76.31 | 75.22 | 75.55 | 1,947,453 | -0.49(-0.64%) |
Jan 18, 2017 | 75.75 | 76.08 | 74.73 | 76.04 | 1,958,516 | +0.79(+1.05%) |
Jan 17, 2017 | 76.84 | 76.84 | 74.97 | 75.25 | 2,514,088 | -2.16(-2.79%) |
Jan 13, 2017 | 77.41 | 77.41 | 77.41 | 0 | +0.84(+1.09%) | |
Jan 12, 2017 | 77.30 | 77.41 | 75.61 | 76.57 | 2,370,029 | -1.09(-1.40%) |
Jan 11, 2017 | 77.53 | 77.76 | 76.68 | 77.66 | 2,163,620 | +0.14(+0.18%) |
Jan 10, 2017 | 76.50 | 77.86 | 76.18 | 77.52 | 3,605,391 | +1.34(+1.76%) |
Jan 09, 2017 | 76.86 | 77.02 | 76.15 | 76.18 | 2,436,469 | -1.01(-1.31%) |
Jan 06, 2017 | 77.34 | 77.70 | 76.75 | 77.19 | 2,061,892 | +0.19(+0.25%) |
Jan 05, 2017 | 78.27 | 78.35 | 76.32 | 77.00 | 2,552,589 | -1.67(-2.13%) |
Jan 04, 2017 | 77.65 | 79.08 | 77.65 | 78.67 | 3,019,689 | +1.25(+1.61%) |
Jan 03, 2017 | 77.15 | 78.06 | 76.49 | 77.43 | 3,949,766 | +1.42(+1.87%) |
Dec 30, 2016 | 76.01 | 76.01 | 76.01 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 77.04 | 77.16 | 75.76 | 75.89 | 2,413,330 | -0.94(-1.22%) |
Dec 28, 2016 | 78.40 | 78.40 | 76.53 | 76.84 | 2,561,613 | -1.37(-1.75%) |
Dec 27, 2016 | 78.61 | 78.61 | 78.11 | 78.20 | 2,325,434 | +0.07(+0.09%) |
Dec 23, 2016 | 78.13 | 78.13 | 78.13 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.35 | 78.44 | 77.22 | 77.71 | 3,008,066 | -1.09(-1.38%) |
Dec 21, 2016 | 79.10 | 79.21 | 78.53 | 78.80 | 2,824,181 | -0.16(-0.20%) |
Dec 20, 2016 | 78.86 | 79.14 | 78.41 | 78.95 | 2,371,836 | +0.51(+0.64%) |
Dec 19, 2016 | 78.38 | 78.58 | 77.65 | 78.45 | 3,739,554 | +0.32(+0.41%) |
Dec 16, 2016 | 78.99 | 78.99 | 77.58 | 78.12 | 10,755,074 | -0.60(-0.76%) |
Dec 15, 2016 | 78.04 | 79.84 | 77.58 | 78.73 | 4,116,175 | +1.23(+1.59%) |
Dec 14, 2016 | 77.37 | 78.52 | 76.74 | 77.50 | 4,128,289 | -0.44(-0.56%) |
Dec 13, 2016 | 78.19 | 78.48 | 76.95 | 77.93 | 3,300,361 | +0.03(+0.03%) |
Dec 12, 2016 | 78.54 | 79.35 | 77.65 | 77.91 | 3,888,498 | -0.90(-1.14%) |
Dec 09, 2016 | 78.94 | 78.96 | 77.85 | 78.80 | 3,934,732 | -0.14(-0.18%) |
Dec 08, 2016 | 78.34 | 79.61 | 77.61 | 78.94 | 3,650,833 | +0.90(+1.15%) |
Dec 07, 2016 | 76.32 | 78.23 | 76.03 | 78.05 | 3,342,660 | +1.52(+1.98%) |
Dec 06, 2016 | 75.80 | 76.57 | 74.67 | 76.53 | 3,911,023 | +0.98(+1.30%) |
Dec 05, 2016 | 75.35 | 76.10 | 75.27 | 75.55 | 4,886,303 | +0.62(+0.83%) |
Dec 02, 2016 | 75.34 | 75.47 | 74.21 | 74.93 | 5,838,554 | -0.53(-0.70%) |
Dec 01, 2016 | 73.58 | 75.60 | 73.33 | 75.46 | 6,056,667 | +2.24(+3.06%) |
Nov 30, 2016 | 73.01 | 73.65 | 72.59 | 73.22 | 4,362,398 | +1.25(+1.74%) |
Nov 29, 2016 | 72.68 | 72.79 | 71.83 | 71.97 | 2,574,157 | -0.56(-0.77%) |
Nov 28, 2016 | 73.11 | 73.66 | 72.39 | 72.52 | 3,877,065 | -1.16(-1.57%) |
Nov 25, 2016 | 73.41 | 73.88 | 73.13 | 73.68 | 1,816,541 | -0.04(-0.06%) |
Nov 23, 2016 | 73.73 | 73.73 | 73.73 | 0 | +1.77(+2.46%) | |
Nov 22, 2016 | 72.66 | 73.08 | 71.82 | 71.96 | 4,365,678 | -0.54(-0.74%) |
Nov 21, 2016 | 72.08 | 72.62 | 71.50 | 72.50 | 3,576,564 | +1.05(+1.46%) |
Nov 18, 2016 | 70.91 | 71.78 | 70.63 | 71.45 | 2,647,287 | +0.39(+0.55%) |
Nov 17, 2016 | 69.92 | 71.06 | 69.11 | 71.06 | 3,527,141 | +1.17(+1.67%) |
Nov 16, 2016 | 70.02 | 70.57 | 69.21 | 69.89 | 4,258,984 | -1.68(-2.35%) |
Nov 15, 2016 | 71.69 | 72.04 | 69.59 | 71.57 | 7,163,783 | -1.40(-1.92%) |
Nov 14, 2016 | 70.55 | 73.03 | 70.53 | 72.98 | 6,320,374 | +2.41(+3.42%) |
Nov 11, 2016 | 68.61 | 70.79 | 68.59 | 70.56 | 5,296,792 | +1.53(+2.22%) |
Nov 10, 2016 | 66.80 | 69.43 | 66.80 | 69.03 | 8,385,743 | +2.55(+3.84%) |
Nov 09, 2016 | 64.17 | 66.79 | 63.82 | 66.48 | 15,215,970 | +3.36(+5.33%) |
Nov 08, 2016 | 64.02 | 64.02 | 62.65 | 63.11 | 7,637,852 | -1.73(-2.67%) |
Nov 07, 2016 | 64.36 | 64.98 | 64.36 | 64.85 | 4,762,415 | +1.51(+2.38%) |
Nov 04, 2016 | 62.73 | 63.85 | 62.31 | 63.34 | 4,208,695 | +0.68(+1.08%) |
Nov 03, 2016 | 63.08 | 63.48 | 62.51 | 62.66 | 6,524,525 | -0.25(-0.40%) |
Nov 02, 2016 | 63.32 | 63.55 | 62.55 | 62.91 | 4,653,646 | -0.54(-0.85%) |
Nov 01, 2016 | 64.49 | 64.56 | 62.75 | 63.45 | 4,578,753 | -0.70(-1.09%) |
Oct 31, 2016 | 65.10 | 65.11 | 63.98 | 64.15 | 4,004,154 | -0.51(-0.79%) |
Oct 28, 2016 | 64.86 | 65.06 | 64.08 | 64.66 | 4,363,068 | -0.15(-0.23%) |
Oct 27, 2016 | 65.59 | 65.73 | 64.38 | 64.81 | 3,108,388 | -0.55(-0.84%) |
Oct 26, 2016 | 63.67 | 65.99 | 63.21 | 65.36 | 5,461,591 | +0.03(+0.05%) |
Oct 25, 2016 | 65.24 | 65.66 | 64.99 | 65.32 | 5,068,680 | -0.01(-0.01%) |
Oct 24, 2016 | 65.35 | 65.62 | 65.18 | 65.33 | 3,586,506 | +0.44(+0.68%) |
Oct 21, 2016 | 63.96 | 65.07 | 63.86 | 64.89 | 4,555,783 | +0.33(+0.51%) |
Oct 20, 2016 | 63.91 | 65.19 | 63.56 | 64.56 | 5,196,743 | +0.77(+1.21%) |
Oct 19, 2016 | 62.47 | 63.90 | 62.44 | 63.79 | 3,863,452 | +1.41(+2.26%) |
Oct 18, 2016 | 62.95 | 63.02 | 62.09 | 62.38 | 3,601,956 | +0.18(+0.29%) |
Oct 17, 2016 | 62.31 | 62.70 | 62.16 | 62.19 | 4,500,936 | +0.22(+0.35%) |
Oct 14, 2016 | 62.13 | 62.56 | 61.72 | 61.98 | 3,315,267 | +0.40(+0.65%) |
Oct 13, 2016 | 61.81 | 62.12 | 61.09 | 61.58 | 5,567,895 | -0.86(-1.37%) |
Oct 12, 2016 | 62.21 | 62.76 | 62.16 | 62.44 | 2,575,989 | -0.09(-0.14%) |
Oct 11, 2016 | 63.47 | 63.63 | 62.25 | 62.52 | 2,602,229 | -1.01(-1.60%) |
Oct 10, 2016 | 63.77 | 64.02 | 63.46 | 63.54 | 2,031,411 | +0.24(+0.38%) |
Oct 07, 2016 | 63.37 | 63.87 | 62.98 | 63.30 | 3,110,452 | +0.01(+0.01%) |
Oct 06, 2016 | 63.80 | 63.90 | 62.72 | 63.29 | 3,765,198 | -0.57(-0.90%) |
Oct 05, 2016 | 63.26 | 64.18 | 63.26 | 63.86 | 3,607,937 | +0.81(+1.29%) |
Oct 04, 2016 | 62.78 | 63.45 | 62.61 | 63.04 | 4,730,036 | +0.55(+0.87%) |