Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.40 | 76.65 | 74.62 | 74.90 | 495,306 | -0.05(-0.07%) |
Jan 30, 2018 | 76.05 | 76.30 | 73.90 | 74.95 | 580,195 | -1.50(-1.96%) |
Jan 29, 2018 | 77.00 | 78.05 | 76.30 | 76.45 | 410,429 | -0.90(-1.16%) |
Jan 26, 2018 | 77.75 | 77.90 | 76.15 | 77.35 | 241,601 | +0.05(+0.06%) |
Jan 25, 2018 | 77.60 | 77.65 | 76.40 | 77.30 | 288,884 | -0.10(-0.13%) |
Jan 24, 2018 | 77.85 | 78.45 | 77.30 | 77.40 | 409,258 | -0.35(-0.45%) |
Jan 23, 2018 | 78.35 | 79.65 | 77.20 | 77.75 | 469,600 | -0.50(-0.64%) |
Jan 22, 2018 | 76.90 | 79.09 | 75.45 | 78.25 | 852,511 | +3.70(+4.96%) |
Jan 19, 2018 | 74.30 | 74.65 | 73.85 | 74.55 | 208,238 | +0.35(+0.47%) |
Jan 18, 2018 | 74.10 | 74.80 | 73.90 | 74.20 | 773,473 | +0.20(+0.27%) |
Jan 17, 2018 | 74.10 | 74.75 | 73.85 | 74.00 | 340,405 | +0.40(+0.54%) |
Jan 16, 2018 | 75.10 | 75.85 | 73.45 | 73.60 | 609,494 | -1.20(-1.60%) |
Jan 12, 2018 | 74.80 | 74.80 | 74.80 | 0 | +0.75(+1.01%) | |
Jan 11, 2018 | 71.35 | 74.25 | 71.35 | 74.05 | 617,579 | +2.75(+3.86%) |
Jan 10, 2018 | 71.05 | 71.75 | 70.17 | 71.30 | 367,743 | +0.60(+0.85%) |
Jan 09, 2018 | 70.80 | 71.05 | 69.95 | 70.70 | 584,353 | +0.10(+0.14%) |
Jan 08, 2018 | 69.00 | 70.72 | 69.00 | 70.60 | 474,408 | +1.40(+2.02%) |
Jan 05, 2018 | 68.10 | 69.40 | 68.10 | 69.20 | 471,356 | +0.25(+0.36%) |
Jan 04, 2018 | 67.80 | 69.05 | 67.15 | 68.95 | 797,281 | +1.50(+2.22%) |
Jan 03, 2018 | 67.65 | 67.85 | 66.80 | 67.45 | 424,755 | -0.35(-0.52%) |
Jan 02, 2018 | 67.15 | 67.95 | 67.10 | 67.80 | 267,063 | +1.00(+1.50%) |
Dec 29, 2017 | 66.80 | 66.80 | 66.80 | 0 | -0.35(-0.52%) | |
Dec 28, 2017 | 68.10 | 68.35 | 66.55 | 67.15 | 281,068 | -0.70(-1.03%) |
Dec 27, 2017 | 69.15 | 69.20 | 67.35 | 67.85 | 328,641 | -1.15(-1.67%) |
Dec 26, 2017 | 69.35 | 69.85 | 68.80 | 69.00 | 276,734 | -0.40(-0.58%) |
Dec 22, 2017 | 68.55 | 69.53 | 68.35 | 69.40 | 323,751 | +1.00(+1.46%) |
Dec 21, 2017 | 67.10 | 68.90 | 67.05 | 68.40 | 456,856 | +1.55(+2.32%) |
Dec 20, 2017 | 65.75 | 66.95 | 65.25 | 66.85 | 433,336 | +1.25(+1.91%) |
Dec 19, 2017 | 65.20 | 66.35 | 64.95 | 65.60 | 553,273 | +0.25(+0.38%) |
Dec 18, 2017 | 64.60 | 65.65 | 64.15 | 65.35 | 549,879 | +1.50(+2.35%) |
Dec 15, 2017 | 63.55 | 64.95 | 63.50 | 63.85 | 582,658 | +0.45(+0.71%) |
Dec 14, 2017 | 63.65 | 64.15 | 63.05 | 63.40 | 550,208 | -0.20(-0.31%) |
Dec 13, 2017 | 63.95 | 64.50 | 63.40 | 63.60 | 452,466 | -0.15(-0.24%) |
Dec 12, 2017 | 64.00 | 64.50 | 63.20 | 63.75 | 358,386 | +0.00(+0.00%) |
Dec 11, 2017 | 64.15 | 64.55 | 63.25 | 63.75 | 647,858 | -0.50(-0.78%) |
Dec 08, 2017 | 64.30 | 64.45 | 63.25 | 64.25 | 845,406 | +0.30(+0.47%) |
Dec 07, 2017 | 62.85 | 64.25 | 62.85 | 63.95 | 388,436 | +0.95(+1.51%) |
Dec 06, 2017 | 62.80 | 63.25 | 62.45 | 63.00 | 494,947 | +0.05(+0.08%) |
Dec 05, 2017 | 66.05 | 66.40 | 62.95 | 62.95 | 488,042 | -3.25(-4.91%) |
Dec 04, 2017 | 67.30 | 68.00 | 66.15 | 66.20 | 639,829 | -0.40(-0.60%) |
Dec 01, 2017 | 67.40 | 68.00 | 65.20 | 66.60 | 480,006 | -0.70(-1.04%) |
Nov 30, 2017 | 66.05 | 67.85 | 66.05 | 67.30 | 464,390 | +1.40(+2.12%) |
Nov 29, 2017 | 63.20 | 66.00 | 63.20 | 65.90 | 486,148 | +2.70(+4.27%) |
Nov 28, 2017 | 62.85 | 63.20 | 61.90 | 63.20 | 410,597 | +0.60(+0.96%) |
Nov 27, 2017 | 63.05 | 64.25 | 62.50 | 62.60 | 432,183 | -0.65(-1.03%) |
Nov 24, 2017 | 63.75 | 64.00 | 62.60 | 63.25 | 505,154 | -0.75(-1.17%) |
Nov 22, 2017 | 64.35 | 64.60 | 63.65 | 64.00 | 342,642 | -0.10(-0.16%) |
Nov 21, 2017 | 63.50 | 64.55 | 63.40 | 64.10 | 444,985 | +0.95(+1.50%) |
Nov 20, 2017 | 62.75 | 63.20 | 62.20 | 63.15 | 315,786 | +0.55(+0.88%) |
Nov 17, 2017 | 63.15 | 63.65 | 62.60 | 62.60 | 303,022 | -0.70(-1.11%) |
Nov 16, 2017 | 62.50 | 63.40 | 61.80 | 63.30 | 421,752 | +1.10(+1.77%) |
Nov 15, 2017 | 62.35 | 62.70 | 61.85 | 62.20 | 380,063 | -0.60(-0.96%) |
Nov 14, 2017 | 62.50 | 63.20 | 62.35 | 62.80 | 382,459 | +0.05(+0.08%) |
Nov 13, 2017 | 62.70 | 62.90 | 61.80 | 62.75 | 451,538 | -0.05(-0.08%) |
Nov 10, 2017 | 63.80 | 63.95 | 62.60 | 62.80 | 301,146 | -1.10(-1.72%) |
Nov 09, 2017 | 65.00 | 65.45 | 63.85 | 63.90 | 324,381 | -1.65(-2.52%) |
Nov 08, 2017 | 65.50 | 66.10 | 64.60 | 65.55 | 730,364 | -0.30(-0.46%) |
Nov 07, 2017 | 66.15 | 67.00 | 65.65 | 65.85 | 285,471 | -0.20(-0.30%) |
Nov 06, 2017 | 67.55 | 67.60 | 65.90 | 66.05 | 319,718 | -1.10(-1.64%) |
Nov 03, 2017 | 66.70 | 68.15 | 66.65 | 67.15 | 554,517 | +0.45(+0.67%) |
Nov 02, 2017 | 70.85 | 70.85 | 65.10 | 66.70 | 753,170 | -3.90(-5.52%) |
Nov 01, 2017 | 72.00 | 72.95 | 70.50 | 70.60 | 624,925 | -0.25(-0.35%) |
Oct 31, 2017 | 70.00 | 71.10 | 69.50 | 70.85 | 775,322 | +1.20(+1.72%) |
Oct 30, 2017 | 69.70 | 70.55 | 69.05 | 69.65 | 534,034 | +0.25(+0.36%) |
Oct 27, 2017 | 68.30 | 69.45 | 67.70 | 69.40 | 351,676 | +1.15(+1.68%) |
Oct 26, 2017 | 67.90 | 68.62 | 67.55 | 68.25 | 303,661 | +0.60(+0.89%) |
Oct 25, 2017 | 66.50 | 67.85 | 66.00 | 67.65 | 354,773 | +1.15(+1.73%) |
Oct 24, 2017 | 66.55 | 67.35 | 66.40 | 66.50 | 177,465 | -0.05(-0.08%) |
Oct 23, 2017 | 66.15 | 66.65 | 66.00 | 66.55 | 209,576 | +0.30(+0.45%) |
Oct 20, 2017 | 66.25 | 66.45 | 65.90 | 66.25 | 185,148 | +0.20(+0.30%) |
Oct 19, 2017 | 65.70 | 66.22 | 65.00 | 66.05 | 208,469 | +0.05(+0.08%) |
Oct 18, 2017 | 65.55 | 66.05 | 64.90 | 66.00 | 249,899 | +0.75(+1.15%) |
Oct 17, 2017 | 65.25 | 65.60 | 65.00 | 65.25 | 340,310 | +0.00(+0.00%) |
Oct 16, 2017 | 66.35 | 66.90 | 65.10 | 65.25 | 320,908 | -0.70(-1.06%) |
Oct 13, 2017 | 67.10 | 67.10 | 65.80 | 65.95 | 182,759 | -0.05(-0.08%) |
Oct 12, 2017 | 65.35 | 66.25 | 65.20 | 66.00 | 168,928 | +0.40(+0.61%) |
Oct 11, 2017 | 65.05 | 65.75 | 64.88 | 65.60 | 215,638 | +0.65(+1.00%) |
Oct 10, 2017 | 65.80 | 65.95 | 64.83 | 64.95 | 153,076 | -0.35(-0.54%) |
Oct 09, 2017 | 64.00 | 65.35 | 63.80 | 65.30 | 316,878 | +1.35(+2.11%) |
Oct 06, 2017 | 65.05 | 65.20 | 63.70 | 63.95 | 241,132 | -1.10(-1.69%) |
Oct 05, 2017 | 65.70 | 65.95 | 64.95 | 65.05 | 198,456 | -0.55(-0.84%) |
Oct 04, 2017 | 66.15 | 66.90 | 65.45 | 65.60 | 373,615 | -0.40(-0.61%) |
Oct 03, 2017 | 66.00 | 66.45 | 65.55 | 66.00 | 403,558 | +0.00(+0.00%) |
Oct 02, 2017 | 65.85 | 66.35 | 65.20 | 66.00 | 274,205 | +0.05(+0.08%) |
Sep 29, 2017 | 66.90 | 67.20 | 65.70 | 65.95 | 396,663 | -1.20(-1.79%) |
Sep 28, 2017 | 66.75 | 67.20 | 66.05 | 67.15 | 260,364 | +0.35(+0.52%) |
Sep 27, 2017 | 66.05 | 66.85 | 65.95 | 66.80 | 245,014 | +1.05(+1.60%) |
Sep 26, 2017 | 64.35 | 66.00 | 64.20 | 65.75 | 256,848 | +1.40(+2.18%) |
Sep 25, 2017 | 63.85 | 64.40 | 63.40 | 64.35 | 333,090 | +0.35(+0.55%) |
Sep 22, 2017 | 64.25 | 64.60 | 63.60 | 64.00 | 280,584 | -0.30(-0.47%) |
Sep 21, 2017 | 65.20 | 65.38 | 64.20 | 64.30 | 177,060 | -0.95(-1.46%) |
Sep 20, 2017 | 64.50 | 65.50 | 64.50 | 65.25 | 234,137 | +0.90(+1.40%) |
Sep 19, 2017 | 64.80 | 65.00 | 64.30 | 64.35 | 198,434 | -0.30(-0.46%) |
Sep 18, 2017 | 64.50 | 64.75 | 63.85 | 64.65 | 299,703 | +0.50(+0.78%) |
Sep 15, 2017 | 63.70 | 64.20 | 63.40 | 64.15 | 282,138 | +0.35(+0.55%) |
Sep 14, 2017 | 64.35 | 65.47 | 63.60 | 63.80 | 509,467 | -0.55(-0.85%) |
Sep 13, 2017 | 63.80 | 64.65 | 63.55 | 64.35 | 375,198 | +0.40(+0.63%) |
Sep 12, 2017 | 63.45 | 64.25 | 63.45 | 63.95 | 224,861 | +0.55(+0.87%) |
Sep 11, 2017 | 63.35 | 63.95 | 63.20 | 63.40 | 237,505 | +0.60(+0.96%) |
Sep 08, 2017 | 62.15 | 63.05 | 61.85 | 62.80 | 256,148 | +0.60(+0.96%) |
Sep 07, 2017 | 62.45 | 62.85 | 62.05 | 62.20 | 283,366 | +0.00(+0.00%) |
Sep 06, 2017 | 62.40 | 62.85 | 62.10 | 62.20 | 246,691 | -0.05(-0.08%) |
Sep 05, 2017 | 62.60 | 63.10 | 61.95 | 62.25 | 181,484 | -0.40(-0.64%) |
Sep 01, 2017 | 62.80 | 63.00 | 62.55 | 62.65 | 172,569 | +0.05(+0.08%) |
Aug 31, 2017 | 62.90 | 63.00 | 62.35 | 62.60 | 145,429 | +0.10(+0.16%) |
Aug 30, 2017 | 62.40 | 62.95 | 62.35 | 62.50 | 251,340 | +0.00(+0.00%) |
Aug 29, 2017 | 60.15 | 62.75 | 60.15 | 62.50 | 396,940 | +1.30(+2.12%) |
Aug 28, 2017 | 62.15 | 62.40 | 60.35 | 61.20 | 351,882 | -1.00(-1.61%) |
Aug 25, 2017 | 61.85 | 62.42 | 61.45 | 62.20 | 324,575 | +0.50(+0.81%) |
Aug 24, 2017 | 61.40 | 61.90 | 61.05 | 61.70 | 262,588 | +0.45(+0.73%) |
Aug 23, 2017 | 60.05 | 61.50 | 60.00 | 61.25 | 309,273 | +1.00(+1.66%) |
Aug 22, 2017 | 60.15 | 60.62 | 60.00 | 60.25 | 362,460 | +0.20(+0.33%) |
Aug 21, 2017 | 60.20 | 60.65 | 59.38 | 60.05 | 258,904 | -0.10(-0.17%) |
Aug 18, 2017 | 62.00 | 62.15 | 59.52 | 60.15 | 604,326 | -1.95(-3.14%) |
Aug 17, 2017 | 62.45 | 62.88 | 61.80 | 62.10 | 333,268 | -0.55(-0.88%) |
Aug 16, 2017 | 62.75 | 63.25 | 62.45 | 62.65 | 222,176 | +0.15(+0.24%) |
Aug 15, 2017 | 62.40 | 62.85 | 62.15 | 62.50 | 393,972 | -0.15(-0.24%) |
Aug 14, 2017 | 61.65 | 63.15 | 61.65 | 62.65 | 311,547 | +1.45(+2.37%) |
Aug 11, 2017 | 59.25 | 61.83 | 59.25 | 61.20 | 415,033 | +0.00(+0.00%) |
Aug 10, 2017 | 61.80 | 62.25 | 61.00 | 61.20 | 290,558 | -0.85(-1.37%) |
Aug 09, 2017 | 62.20 | 63.25 | 61.90 | 62.05 | 294,576 | -0.45(-0.72%) |
Aug 08, 2017 | 62.25 | 63.25 | 62.05 | 62.50 | 411,744 | +0.25(+0.40%) |
Aug 07, 2017 | 61.70 | 62.30 | 61.10 | 62.25 | 329,945 | +0.60(+0.97%) |
Aug 04, 2017 | 60.95 | 61.75 | 60.50 | 61.65 | 353,454 | +0.75(+1.23%) |
Aug 03, 2017 | 60.70 | 60.92 | 60.30 | 60.90 | 249,614 | +0.15(+0.25%) |
Aug 02, 2017 | 60.00 | 60.92 | 59.70 | 60.75 | 371,086 | +0.50(+0.83%) |
Aug 01, 2017 | 61.30 | 61.55 | 60.20 | 60.25 | 441,803 | -0.65(-1.07%) |
Jul 31, 2017 | 62.45 | 62.80 | 60.90 | 60.90 | 770,213 | -1.50(-2.40%) |
Jul 28, 2017 | 61.75 | 62.60 | 61.30 | 62.40 | 546,633 | +0.40(+0.65%) |
Jul 27, 2017 | 64.45 | 65.25 | 60.75 | 62.00 | 1,452,857 | -3.20(-4.91%) |
Jul 26, 2017 | 65.40 | 65.85 | 64.15 | 65.20 | 597,158 | -0.20(-0.31%) |
Jul 25, 2017 | 65.15 | 66.60 | 65.00 | 65.40 | 771,277 | +1.00(+1.55%) |
Jul 24, 2017 | 64.55 | 64.93 | 64.22 | 64.40 | 359,028 | -0.15(-0.23%) |
Jul 21, 2017 | 65.00 | 65.25 | 63.90 | 64.55 | 200,716 | -0.40(-0.62%) |
Jul 20, 2017 | 64.95 | 65.55 | 64.55 | 64.95 | 262,983 | +0.10(+0.15%) |
Jul 19, 2017 | 64.20 | 65.35 | 64.00 | 64.85 | 303,920 | +0.65(+1.01%) |
Jul 18, 2017 | 64.80 | 65.25 | 63.90 | 64.20 | 293,863 | -0.55(-0.85%) |
Jul 17, 2017 | 65.20 | 65.45 | 64.25 | 64.75 | 310,398 | -0.55(-0.84%) |
Jul 14, 2017 | 65.20 | 65.85 | 64.80 | 65.30 | 230,873 | +0.15(+0.23%) |
Jul 13, 2017 | 64.60 | 65.25 | 64.10 | 65.15 | 222,605 | +0.65(+1.01%) |
Jul 12, 2017 | 63.90 | 64.55 | 63.30 | 64.50 | 416,033 | +1.05(+1.65%) |
Jul 11, 2017 | 64.25 | 64.65 | 63.25 | 63.45 | 400,059 | -0.60(-0.94%) |
Jul 10, 2017 | 64.00 | 64.60 | 63.52 | 64.05 | 874,131 | -0.25(-0.39%) |
Jul 07, 2017 | 66.35 | 66.75 | 63.65 | 64.30 | 656,969 | -2.00(-3.02%) |
Jul 06, 2017 | 67.10 | 68.40 | 66.10 | 66.30 | 560,628 | -0.90(-1.34%) |
Jul 05, 2017 | 67.70 | 68.00 | 65.95 | 67.20 | 337,848 | -0.60(-0.88%) |
Jul 03, 2017 | 67.30 | 68.60 | 66.86 | 67.80 | 164,719 | +0.95(+1.42%) |
Jun 30, 2017 | 67.00 | 67.80 | 66.42 | 66.85 | 236,991 | +0.00(+0.00%) |
Jun 29, 2017 | 66.45 | 67.55 | 66.35 | 66.85 | 484,920 | +0.50(+0.75%) |
Jun 28, 2017 | 65.15 | 66.50 | 65.15 | 66.35 | 239,170 | +1.55(+2.39%) |
Jun 27, 2017 | 64.90 | 65.90 | 64.75 | 64.80 | 293,029 | -0.10(-0.15%) |
Jun 26, 2017 | 65.00 | 65.25 | 64.35 | 64.90 | 169,847 | +0.15(+0.23%) |
Jun 23, 2017 | 64.25 | 65.00 | 63.80 | 64.75 | 573,601 | +0.60(+0.94%) |
Jun 22, 2017 | 62.90 | 64.35 | 62.60 | 64.15 | 431,707 | +1.45(+2.31%) |
Jun 21, 2017 | 64.80 | 65.20 | 62.55 | 62.70 | 882,435 | -2.30(-3.54%) |
Jun 20, 2017 | 64.85 | 65.20 | 64.20 | 65.00 | 563,435 | -0.25(-0.38%) |
Jun 19, 2017 | 64.55 | 65.33 | 64.00 | 65.25 | 525,190 | +0.90(+1.40%) |
Jun 16, 2017 | 64.15 | 64.85 | 63.50 | 64.35 | 953,547 | +0.00(+0.00%) |
Jun 15, 2017 | 65.90 | 67.40 | 64.05 | 64.35 | 631,345 | -2.20(-3.31%) |
Jun 14, 2017 | 70.35 | 71.70 | 66.25 | 66.55 | 960,429 | -3.90(-5.54%) |
Jun 13, 2017 | 69.30 | 70.72 | 69.05 | 70.45 | 358,162 | +1.45(+2.10%) |
Jun 12, 2017 | 68.65 | 70.00 | 68.25 | 69.00 | 343,372 | +0.55(+0.80%) |
Jun 09, 2017 | 68.00 | 69.05 | 67.95 | 68.45 | 257,145 | +0.70(+1.03%) |
Jun 08, 2017 | 67.55 | 68.65 | 67.25 | 67.75 | 227,903 | +0.05(+0.07%) |
Jun 07, 2017 | 67.60 | 68.25 | 67.05 | 67.70 | 216,236 | -0.10(-0.15%) |
Jun 06, 2017 | 67.45 | 68.00 | 67.08 | 67.80 | 251,235 | -0.10(-0.15%) |
Jun 05, 2017 | 67.85 | 68.50 | 67.65 | 67.90 | 213,775 | -0.15(-0.22%) |
Jun 02, 2017 | 68.10 | 68.75 | 67.55 | 68.05 | 239,481 | -0.05(-0.07%) |
Jun 01, 2017 | 66.45 | 68.85 | 66.28 | 68.10 | 392,275 | +1.85(+2.79%) |
May 31, 2017 | 65.40 | 66.55 | 64.85 | 66.25 | 375,521 | +0.25(+0.38%) |
May 30, 2017 | 66.50 | 66.80 | 65.95 | 66.00 | 428,453 | -0.80(-1.20%) |
May 26, 2017 | 67.35 | 67.85 | 66.75 | 66.80 | 199,774 | -0.55(-0.82%) |
May 25, 2017 | 67.85 | 68.25 | 67.00 | 67.35 | 398,005 | -0.55(-0.81%) |
May 24, 2017 | 67.50 | 68.20 | 67.35 | 67.90 | 270,480 | +0.25(+0.37%) |
May 23, 2017 | 67.05 | 68.10 | 66.33 | 67.65 | 255,182 | +0.70(+1.05%) |
May 22, 2017 | 67.70 | 67.95 | 66.65 | 66.95 | 260,545 | -0.20(-0.30%) |
May 19, 2017 | 67.55 | 67.95 | 66.25 | 67.15 | 274,878 | +1.15(+1.74%) |
May 18, 2017 | 65.20 | 66.42 | 64.55 | 66.00 | 320,055 | +0.50(+0.76%) |
May 17, 2017 | 67.10 | 66.40 | 65.20 | 65.50 | 375,802 | -1.60(-2.38%) |
May 16, 2017 | 67.40 | 67.80 | 66.58 | 67.10 | 302,474 | -0.30(-0.45%) |
May 15, 2017 | 68.45 | 69.00 | 67.22 | 67.40 | 435,282 | -0.05(-0.07%) |
May 12, 2017 | 67.45 | 67.90 | 67.08 | 67.45 | 224,648 | -0.30(-0.44%) |
May 11, 2017 | 68.15 | 68.75 | 67.10 | 67.75 | 290,581 | -0.65(-0.95%) |
May 10, 2017 | 69.50 | 69.55 | 68.15 | 68.40 | 334,431 | -0.80(-1.16%) |
May 09, 2017 | 70.25 | 70.65 | 68.65 | 69.20 | 675,842 | -0.95(-1.35%) |
May 08, 2017 | 71.80 | 72.70 | 69.90 | 70.15 | 294,332 | -1.70(-2.37%) |
May 05, 2017 | 69.85 | 72.00 | 69.55 | 71.85 | 513,044 | +2.15(+3.08%) |
May 04, 2017 | 68.60 | 69.75 | 68.15 | 69.70 | 506,676 | +0.85(+1.23%) |
May 03, 2017 | 68.00 | 70.35 | 67.90 | 68.85 | 286,552 | -1.00(-1.43%) |
May 02, 2017 | 70.75 | 71.30 | 69.70 | 69.85 | 255,062 | -0.80(-1.13%) |
May 01, 2017 | 70.70 | 71.00 | 69.60 | 70.65 | 469,828 | +0.05(+0.07%) |
Apr 28, 2017 | 72.15 | 72.15 | 70.35 | 70.60 | 454,993 | -0.95(-1.33%) |
Apr 27, 2017 | 72.05 | 74.10 | 69.75 | 71.55 | 694,847 | -0.85(-1.17%) |
Apr 26, 2017 | 72.80 | 74.50 | 72.35 | 72.40 | 469,465 | -0.70(-0.96%) |
Apr 25, 2017 | 72.40 | 73.85 | 72.05 | 73.10 | 635,911 | +1.00(+1.39%) |
Apr 24, 2017 | 71.75 | 72.80 | 71.20 | 72.10 | 461,453 | +1.65(+2.34%) |
Apr 21, 2017 | 70.55 | 70.95 | 69.00 | 70.45 | 282,199 | +0.10(+0.14%) |
Apr 20, 2017 | 69.70 | 70.85 | 69.20 | 70.35 | 681,467 | +1.40(+2.03%) |
Apr 19, 2017 | 69.80 | 70.55 | 68.67 | 68.95 | 830,192 | +1.55(+2.30%) |
Apr 18, 2017 | 67.15 | 67.65 | 66.80 | 67.40 | 354,765 | -0.20(-0.30%) |
Apr 17, 2017 | 67.00 | 67.72 | 66.75 | 67.60 | 372,414 | +0.85(+1.27%) |
Apr 13, 2017 | 68.45 | 69.40 | 66.75 | 66.75 | 321,656 | -1.60(-2.34%) |
Apr 12, 2017 | 70.40 | 70.45 | 68.30 | 68.35 | 315,463 | -2.30(-3.26%) |
Apr 11, 2017 | 71.25 | 72.20 | 70.25 | 70.65 | 325,888 | -1.05(-1.46%) |
Apr 10, 2017 | 71.30 | 72.15 | 70.95 | 71.70 | 318,472 | +0.60(+0.84%) |
Apr 07, 2017 | 71.10 | 71.55 | 70.95 | 71.10 | 370,436 | -0.30(-0.42%) |
Apr 06, 2017 | 70.10 | 71.50 | 70.10 | 71.40 | 355,033 | +1.45(+2.07%) |
Apr 05, 2017 | 70.80 | 71.25 | 69.80 | 69.95 | 543,694 | -0.15(-0.21%) |
Apr 04, 2017 | 69.15 | 70.15 | 68.80 | 70.10 | 219,655 | +0.80(+1.15%) |
Apr 03, 2017 | 70.70 | 71.30 | 69.17 | 69.30 | 459,770 | -1.25(-1.77%) |
Mar 31, 2017 | 69.10 | 70.95 | 68.95 | 70.55 | 534,753 | +1.20(+1.73%) |
Mar 30, 2017 | 69.45 | 70.00 | 69.00 | 69.35 | 462,960 | +0.05(+0.07%) |
Mar 29, 2017 | 69.00 | 69.88 | 68.25 | 69.30 | 394,319 | +0.55(+0.80%) |
Mar 28, 2017 | 67.00 | 69.10 | 66.80 | 68.75 | 522,794 | +1.80(+2.69%) |
Mar 27, 2017 | 66.55 | 67.15 | 66.05 | 66.95 | 450,034 | -0.60(-0.89%) |
Mar 24, 2017 | 67.95 | 68.45 | 67.20 | 67.55 | 258,110 | -0.40(-0.59%) |
Mar 23, 2017 | 67.60 | 68.50 | 67.20 | 67.95 | 227,326 | +0.30(+0.44%) |
Mar 22, 2017 | 67.45 | 68.45 | 66.80 | 67.65 | 352,442 | -0.20(-0.29%) |
Mar 21, 2017 | 69.30 | 69.90 | 67.75 | 67.85 | 504,767 | -1.15(-1.67%) |
Mar 20, 2017 | 69.80 | 70.15 | 68.65 | 69.00 | 313,844 | -1.10(-1.57%) |
Mar 17, 2017 | 70.50 | 70.90 | 69.47 | 70.10 | 620,097 | +0.00(+0.00%) |
Mar 16, 2017 | 69.95 | 70.58 | 69.25 | 70.10 | 456,986 | +0.40(+0.57%) |
Mar 15, 2017 | 68.00 | 69.85 | 67.40 | 69.70 | 591,080 | +1.80(+2.65%) |
Mar 14, 2017 | 67.55 | 68.03 | 66.35 | 67.90 | 502,061 | -0.10(-0.15%) |
Mar 13, 2017 | 68.30 | 68.85 | 67.45 | 68.00 | 496,427 | -0.25(-0.37%) |
Mar 10, 2017 | 66.70 | 68.30 | 66.70 | 68.25 | 558,563 | +1.80(+2.71%) |
Mar 09, 2017 | 66.55 | 67.21 | 66.10 | 66.45 | 840,998 | -0.35(-0.52%) |
Mar 08, 2017 | 68.30 | 68.85 | 66.65 | 66.80 | 635,139 | -1.60(-2.34%) |
Mar 07, 2017 | 70.55 | 70.75 | 68.05 | 68.40 | 602,734 | -2.15(-3.05%) |
Mar 06, 2017 | 68.30 | 70.70 | 68.30 | 70.55 | 443,554 | +0.35(+0.50%) |
Mar 03, 2017 | 69.70 | 70.55 | 68.98 | 70.20 | 609,992 | +0.35(+0.50%) |
Mar 02, 2017 | 70.20 | 71.15 | 69.60 | 69.85 | 457,124 | -0.45(-0.64%) |
Mar 01, 2017 | 70.45 | 71.05 | 69.85 | 70.30 | 627,573 | +1.10(+1.59%) |
Feb 28, 2017 | 68.70 | 70.28 | 68.70 | 69.20 | 459,066 | -1.25(-1.77%) |
Feb 27, 2017 | 69.75 | 71.00 | 69.70 | 70.45 | 558,234 | +0.60(+0.86%) |
Feb 24, 2017 | 68.90 | 70.08 | 68.55 | 69.85 | 352,751 | -0.10(-0.14%) |
Feb 23, 2017 | 71.40 | 71.55 | 69.85 | 69.95 | 439,514 | -0.95(-1.34%) |
Feb 22, 2017 | 70.50 | 72.10 | 70.50 | 70.90 | 335,653 | -1.00(-1.39%) |
Feb 21, 2017 | 71.95 | 72.35 | 71.75 | 71.90 | 362,541 | +0.60(+0.84%) |
Feb 17, 2017 | 71.30 | 71.30 | 71.30 | 0 | +0.40(+0.56%) | |
Feb 16, 2017 | 72.20 | 72.70 | 70.25 | 70.90 | 316,761 | -1.15(-1.60%) |
Feb 15, 2017 | 71.65 | 72.10 | 70.85 | 72.05 | 579,703 | +0.40(+0.56%) |
Feb 14, 2017 | 72.85 | 73.00 | 71.45 | 71.65 | 514,423 | -1.35(-1.85%) |
Feb 13, 2017 | 71.95 | 73.40 | 71.95 | 73.00 | 450,235 | +1.00(+1.39%) |
Feb 10, 2017 | 71.40 | 72.65 | 71.25 | 72.00 | 578,123 | +1.30(+1.84%) |
Feb 09, 2017 | 69.25 | 71.42 | 69.40 | 70.70 | 625,363 | +1.45(+2.09%) |
Feb 08, 2017 | 68.65 | 69.30 | 67.65 | 69.25 | 374,981 | +0.25(+0.36%) |
Feb 07, 2017 | 68.65 | 69.05 | 68.15 | 69.00 | 684,436 | +0.50(+0.73%) |
Feb 06, 2017 | 68.55 | 69.60 | 68.30 | 68.50 | 887,860 | +0.05(+0.07%) |
Feb 03, 2017 | 66.70 | 68.90 | 66.20 | 68.45 | 1,363,414 | +3.80(+5.88%) |
Feb 02, 2017 | 65.75 | 65.75 | 61.65 | 64.65 | 1,653,944 | +0.20(+0.31%) |