Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 57.66 | 57.97 | 56.93 | 56.96 | 880,013 | -0.47(-0.82%) |
Sep 28, 2017 | 57.01 | 57.97 | 56.71 | 57.43 | 1,002,283 | +0.47(+0.83%) |
Sep 27, 2017 | 56.07 | 57.22 | 55.79 | 56.96 | 1,793,717 | +0.94(+1.68%) |
Sep 26, 2017 | 55.87 | 56.78 | 55.80 | 56.01 | 1,579,662 | -0.21(-0.37%) |
Sep 25, 2017 | 55.11 | 56.36 | 54.92 | 56.22 | 1,278,805 | +1.11(+2.02%) |
Sep 22, 2017 | 55.04 | 55.36 | 54.72 | 55.11 | 887,904 | -0.16(-0.29%) |
Sep 21, 2017 | 55.55 | 56.16 | 54.97 | 55.27 | 1,264,262 | -0.28(-0.51%) |
Sep 20, 2017 | 57.73 | 57.73 | 55.31 | 55.55 | 2,320,812 | -1.87(-3.26%) |
Sep 19, 2017 | 57.82 | 57.99 | 56.14 | 57.43 | 1,836,716 | -0.34(-0.59%) |
Sep 18, 2017 | 59.87 | 59.87 | 57.72 | 57.77 | 1,535,380 | -1.93(-3.23%) |
Sep 15, 2017 | 58.71 | 60.12 | 58.20 | 59.69 | 3,158,639 | +0.74(+1.26%) |
Sep 14, 2017 | 58.82 | 59.45 | 57.08 | 58.95 | 2,017,903 | +0.13(+0.22%) |
Sep 13, 2017 | 58.37 | 59.34 | 58.37 | 58.82 | 1,626,101 | +0.37(+0.63%) |
Sep 12, 2017 | 57.01 | 59.07 | 56.52 | 58.45 | 2,527,983 | +1.76(+3.11%) |
Sep 11, 2017 | 56.25 | 57.16 | 56.05 | 56.69 | 1,716,130 | +0.64(+1.15%) |
Sep 08, 2017 | 55.95 | 56.44 | 55.27 | 56.05 | 1,377,545 | +0.51(+0.92%) |
Sep 07, 2017 | 56.43 | 56.60 | 55.06 | 55.54 | 1,845,658 | -0.67(-1.19%) |
Sep 06, 2017 | 55.61 | 56.46 | 55.24 | 56.20 | 1,741,705 | +0.95(+1.72%) |
Sep 05, 2017 | 55.09 | 55.45 | 53.88 | 55.25 | 1,989,392 | +0.17(+0.31%) |
Sep 01, 2017 | 54.11 | 55.25 | 53.75 | 55.08 | 1,772,137 | +1.10(+2.05%) |
Aug 31, 2017 | 54.16 | 54.65 | 53.49 | 53.98 | 1,604,195 | +0.13(+0.24%) |
Aug 30, 2017 | 53.51 | 54.47 | 53.37 | 53.85 | 1,590,197 | +0.13(+0.24%) |
Aug 29, 2017 | 53.24 | 53.99 | 52.13 | 53.72 | 2,199,503 | +0.07(+0.13%) |
Aug 28, 2017 | 54.51 | 54.93 | 52.94 | 53.65 | 2,780,005 | +0.01(+0.02%) |
Aug 25, 2017 | 53.06 | 55.82 | 52.48 | 53.64 | 6,512,189 | +1.83(+3.53%) |
Aug 24, 2017 | 53.31 | 54.77 | 51.28 | 51.81 | 14,559,253 | +7.40(+16.67%) |
Aug 23, 2017 | 44.52 | 45.32 | 43.72 | 44.41 | 3,517,433 | -0.22(-0.50%) |
Aug 22, 2017 | 45.31 | 45.72 | 44.37 | 44.63 | 2,067,183 | -0.57(-1.27%) |
Aug 21, 2017 | 45.95 | 46.21 | 44.89 | 45.21 | 1,751,069 | -0.66(-1.44%) |
Aug 18, 2017 | 46.01 | 46.58 | 45.13 | 45.86 | 1,364,219 | -0.44(-0.94%) |
Aug 17, 2017 | 45.97 | 48.38 | 44.94 | 46.30 | 2,369,604 | +0.18(+0.39%) |
Aug 16, 2017 | 46.16 | 46.49 | 45.21 | 46.12 | 1,587,778 | +0.27(+0.60%) |
Aug 15, 2017 | 48.06 | 48.06 | 45.49 | 45.85 | 2,985,395 | -2.34(-4.85%) |
Aug 14, 2017 | 48.88 | 49.30 | 48.02 | 48.18 | 1,411,754 | -0.21(-0.42%) |
Aug 11, 2017 | 47.43 | 48.95 | 47.17 | 48.39 | 1,726,235 | +0.76(+1.60%) |
Aug 10, 2017 | 50.88 | 50.97 | 46.99 | 47.63 | 2,495,867 | -3.94(-7.63%) |
Aug 09, 2017 | 52.57 | 53.24 | 50.99 | 51.56 | 1,808,163 | -1.50(-2.82%) |
Aug 08, 2017 | 52.84 | 53.78 | 51.98 | 53.06 | 1,380,928 | +0.03(+0.05%) |
Aug 07, 2017 | 53.09 | 51.39 | 53.04 | 1,014,571 | +0.95(+1.82%) | |
Aug 04, 2017 | 51.44 | 52.38 | 51.44 | 52.09 | 1,223,232 | +0.80(+1.55%) |
Aug 03, 2017 | 50.16 | 51.65 | 50.09 | 51.29 | 1,033,652 | +0.90(+1.78%) |
Aug 02, 2017 | 52.13 | 52.46 | 50.18 | 50.39 | 928,483 | -2.15(-4.09%) |
Aug 01, 2017 | 52.36 | 52.82 | 51.43 | 52.54 | 837,081 | +0.20(+0.38%) |
Jul 31, 2017 | 52.75 | 52.75 | 51.75 | 52.34 | 761,044 | -0.30(-0.57%) |
Jul 28, 2017 | 53.28 | 53.56 | 52.13 | 52.64 | 810,549 | -0.70(-1.32%) |
Jul 27, 2017 | 52.21 | 53.40 | 51.96 | 53.34 | 1,354,068 | +1.23(+2.36%) |
Jul 26, 2017 | 52.43 | 52.51 | 51.07 | 52.11 | 1,185,090 | -0.23(-0.44%) |
Jul 25, 2017 | 49.83 | 52.55 | 49.81 | 52.34 | 2,352,827 | +2.72(+5.49%) |
Jul 24, 2017 | 49.83 | 50.36 | 48.95 | 49.62 | 1,022,118 | -0.41(-0.82%) |
Jul 21, 2017 | 50.17 | 50.32 | 49.58 | 50.03 | 838,167 | -0.03(-0.05%) |
Jul 20, 2017 | 50.01 | 50.86 | 49.41 | 50.05 | 1,267,139 | +0.31(+0.62%) |
Jul 19, 2017 | 49.08 | 50.06 | 48.65 | 49.75 | 1,291,374 | +1.12(+2.29%) |
Jul 18, 2017 | 49.89 | 50.32 | 47.86 | 48.63 | 2,103,290 | -1.23(-2.48%) |
Jul 17, 2017 | 50.80 | 51.67 | 49.73 | 49.87 | 2,185,758 | -1.12(-2.20%) |
Jul 14, 2017 | 51.64 | 52.24 | 50.96 | 50.99 | 1,990,448 | -0.55(-1.06%) |
Jul 13, 2017 | 50.56 | 51.75 | 50.43 | 51.53 | 1,588,557 | +1.22(+2.42%) |
Jul 12, 2017 | 51.31 | 51.66 | 50.27 | 50.32 | 1,352,920 | -0.87(-1.70%) |
Jul 11, 2017 | 51.93 | 51.93 | 50.26 | 51.19 | 1,983,002 | -0.70(-1.35%) |
Jul 10, 2017 | 52.65 | 52.65 | 51.17 | 51.88 | 1,371,811 | -0.95(-1.79%) |
Jul 07, 2017 | 52.35 | 53.01 | 51.76 | 52.83 | 1,520,332 | +0.40(+0.76%) |
Jul 06, 2017 | 54.17 | 54.57 | 52.21 | 52.43 | 1,722,892 | -2.15(-3.93%) |
Jul 05, 2017 | 54.00 | 54.74 | 53.10 | 54.57 | 1,433,968 | +0.47(+0.87%) |
Jul 03, 2017 | 54.44 | 54.83 | 53.30 | 54.11 | 1,235,936 | +0.26(+0.47%) |
Jun 30, 2017 | 54.23 | 54.33 | 53.07 | 53.85 | 1,526,464 | -0.39(-0.72%) |
Jun 29, 2017 | 53.86 | 55.76 | 53.08 | 54.24 | 1,889,342 | +0.55(+1.03%) |
Jun 28, 2017 | 53.83 | 54.43 | 53.55 | 53.69 | 2,408,894 | +0.04(+0.08%) |
Jun 27, 2017 | 51.30 | 54.25 | 51.30 | 53.65 | 2,847,638 | +2.34(+4.56%) |
Jun 26, 2017 | 49.75 | 51.51 | 49.42 | 51.30 | 1,351,376 | +1.57(+3.15%) |
Jun 23, 2017 | 48.27 | 49.80 | 47.46 | 49.74 | 3,211,991 | +1.22(+2.51%) |
Jun 22, 2017 | 47.97 | 48.90 | 47.32 | 48.52 | 1,540,916 | +0.66(+1.39%) |
Jun 21, 2017 | 50.62 | 50.67 | 47.36 | 47.86 | 2,729,896 | -2.81(-5.55%) |
Jun 20, 2017 | 51.82 | 52.02 | 50.61 | 50.67 | 2,420,054 | -1.15(-2.22%) |
Jun 19, 2017 | 51.53 | 52.00 | 51.12 | 51.82 | 2,158,381 | +0.35(+0.68%) |
Jun 16, 2017 | 50.85 | 51.47 | 49.55 | 51.47 | 2,571,868 | +0.45(+0.88%) |
Jun 15, 2017 | 50.96 | 51.48 | 50.28 | 51.01 | 2,148,995 | -0.05(-0.10%) |
Jun 14, 2017 | 50.56 | 51.22 | 49.66 | 51.07 | 2,452,463 | +0.69(+1.37%) |
Jun 13, 2017 | 50.97 | 51.67 | 50.27 | 50.38 | 3,439,129 | -0.62(-1.22%) |
Jun 12, 2017 | 50.65 | 52.03 | 50.14 | 51.00 | 3,284,596 | +0.34(+0.67%) |
Jun 09, 2017 | 48.61 | 51.37 | 48.56 | 50.66 | 3,522,997 | +2.15(+4.42%) |
Jun 08, 2017 | 49.56 | 47.79 | 48.51 | 2,859,536 | +0.73(+1.53%) | |
Jun 07, 2017 | 46.19 | 48.47 | 45.94 | 47.78 | 4,196,175 | +1.84(+4.00%) |
Jun 06, 2017 | 44.21 | 46.31 | 43.44 | 45.94 | 3,706,620 | +0.92(+2.04%) |
Jun 05, 2017 | 44.98 | 45.34 | 44.78 | 45.02 | 2,925,562 | -0.12(-0.26%) |
Jun 02, 2017 | 44.42 | 45.43 | 44.13 | 45.14 | 2,677,258 | +0.51(+1.14%) |
Jun 01, 2017 | 41.15 | 45.05 | 40.98 | 44.63 | 6,043,118 | +3.67(+8.96%) |
May 31, 2017 | 40.75 | 41.06 | 39.25 | 40.96 | 4,772,909 | +0.19(+0.46%) |
May 30, 2017 | 41.87 | 42.24 | 40.46 | 40.77 | 5,508,991 | -1.22(-2.90%) |
May 26, 2017 | 42.70 | 43.39 | 40.96 | 41.99 | 5,803,544 | -0.84(-1.97%) |
May 25, 2017 | 47.05 | 47.71 | 42.41 | 42.83 | 10,975,144 | -3.60(-7.76%) |
May 24, 2017 | 47.19 | 47.65 | 45.01 | 46.43 | 5,145,330 | -3.28(-6.59%) |
May 23, 2017 | 50.84 | 50.98 | 49.67 | 49.71 | 1,438,043 | -1.18(-2.33%) |
May 22, 2017 | 49.83 | 51.17 | 49.59 | 50.90 | 1,699,343 | +0.95(+1.91%) |
May 19, 2017 | 50.46 | 51.01 | 49.60 | 49.94 | 1,618,198 | -0.58(-1.15%) |
May 18, 2017 | 50.31 | 51.59 | 50.31 | 50.52 | 1,318,173 | +0.37(+0.73%) |
May 17, 2017 | 49.83 | 50.67 | 49.28 | 50.15 | 2,249,917 | +0.32(+0.65%) |
May 16, 2017 | 51.22 | 51.22 | 49.56 | 49.83 | 1,558,743 | -1.42(-2.77%) |
May 15, 2017 | 51.25 | 51.76 | 50.74 | 51.25 | 1,527,512 | +0.05(+0.10%) |
May 12, 2017 | 52.22 | 52.22 | 50.98 | 51.20 | 1,210,429 | -1.32(-2.51%) |
May 11, 2017 | 53.33 | 53.50 | 51.61 | 52.52 | 1,250,817 | -1.16(-2.16%) |
May 10, 2017 | 55.29 | 55.29 | 53.35 | 53.68 | 1,558,780 | -1.63(-2.94%) |
May 09, 2017 | 54.97 | 55.71 | 54.51 | 55.31 | 764,771 | +0.42(+0.76%) |
May 08, 2017 | 55.52 | 55.60 | 54.82 | 54.89 | 836,531 | -0.47(-0.85%) |
May 05, 2017 | 54.62 | 56.34 | 53.86 | 55.36 | 1,578,688 | +0.95(+1.74%) |
May 04, 2017 | 55.58 | 55.66 | 54.40 | 54.41 | 605,996 | -0.95(-1.71%) |
May 03, 2017 | 55.93 | 56.52 | 55.14 | 55.36 | 824,203 | -0.57(-1.02%) |
May 02, 2017 | 55.70 | 56.15 | 55.25 | 55.93 | 1,189,669 | +0.24(+0.43%) |
May 01, 2017 | 56.16 | 57.10 | 55.61 | 55.69 | 1,442,378 | -0.37(-0.67%) |
Apr 28, 2017 | 56.50 | 56.77 | 55.43 | 56.06 | 1,068,974 | -0.37(-0.65%) |
Apr 27, 2017 | 57.26 | 57.34 | 56.17 | 56.43 | 674,331 | -0.89(-1.56%) |
Apr 26, 2017 | 56.69 | 57.89 | 56.54 | 57.32 | 740,451 | +0.65(+1.14%) |
Apr 25, 2017 | 56.26 | 56.87 | 55.95 | 56.68 | 971,424 | +0.65(+1.17%) |
Apr 24, 2017 | 56.86 | 57.08 | 55.97 | 56.02 | 694,511 | -0.03(-0.06%) |
Apr 21, 2017 | 57.10 | 57.40 | 55.93 | 56.06 | 842,241 | -1.08(-1.88%) |
Apr 20, 2017 | 56.48 | 57.27 | 56.19 | 57.13 | 809,215 | +1.05(+1.87%) |
Apr 19, 2017 | 56.15 | 56.63 | 55.91 | 56.08 | 733,193 | +0.26(+0.47%) |
Apr 18, 2017 | 56.63 | 56.81 | 55.46 | 55.82 | 1,058,433 | -0.90(-1.58%) |
Apr 17, 2017 | 56.77 | 56.93 | 56.22 | 56.72 | 807,857 | +0.21(+0.37%) |
Apr 13, 2017 | 56.78 | 57.02 | 56.24 | 56.51 | 780,762 | -0.32(-0.57%) |
Apr 12, 2017 | 57.53 | 57.53 | 56.47 | 56.83 | 828,007 | -0.77(-1.34%) |
Apr 11, 2017 | 58.09 | 58.32 | 56.76 | 57.60 | 827,788 | -0.58(-0.99%) |
Apr 10, 2017 | 57.98 | 59.16 | 57.68 | 58.18 | 950,248 | +0.39(+0.67%) |
Apr 07, 2017 | 57.12 | 58.07 | 56.82 | 57.79 | 900,956 | +0.58(+1.01%) |
Apr 06, 2017 | 56.74 | 57.96 | 56.63 | 57.21 | 1,201,395 | +0.87(+1.55%) |
Apr 05, 2017 | 56.38 | 57.40 | 56.13 | 56.34 | 1,306,673 | +0.21(+0.38%) |
Apr 04, 2017 | 57.42 | 57.64 | 55.66 | 56.13 | 1,756,182 | -1.59(-2.75%) |
Apr 03, 2017 | 58.78 | 58.79 | 57.04 | 57.71 | 1,790,326 | -1.00(-1.70%) |
Mar 31, 2017 | 59.83 | 60.23 | 58.67 | 58.71 | 1,954,647 | -1.19(-1.98%) |
Mar 30, 2017 | 59.92 | 60.49 | 59.21 | 59.90 | 1,090,775 | -0.31(-0.51%) |
Mar 29, 2017 | 60.02 | 60.86 | 59.70 | 60.20 | 1,217,312 | +0.48(+0.81%) |
Mar 28, 2017 | 59.03 | 59.81 | 58.61 | 59.72 | 1,272,336 | +0.68(+1.15%) |
Mar 27, 2017 | 57.26 | 59.99 | 57.19 | 59.04 | 2,454,218 | +1.18(+2.04%) |
Mar 24, 2017 | 57.76 | 58.26 | 56.77 | 57.86 | 1,453,479 | +0.03(+0.04%) |
Mar 23, 2017 | 57.34 | 58.31 | 56.88 | 57.84 | 1,404,401 | +0.64(+1.11%) |
Mar 22, 2017 | 56.27 | 57.36 | 55.35 | 57.20 | 1,703,045 | +0.83(+1.47%) |
Mar 21, 2017 | 57.61 | 57.75 | 56.02 | 56.37 | 1,834,810 | -0.84(-1.47%) |
Mar 20, 2017 | 57.85 | 58.06 | 56.85 | 57.21 | 1,090,022 | -0.64(-1.10%) |
Mar 17, 2017 | 58.84 | 59.55 | 57.20 | 57.85 | 2,274,480 | -0.52(-0.89%) |
Mar 16, 2017 | 57.85 | 58.63 | 57.61 | 58.36 | 1,082,097 | +0.42(+0.73%) |
Mar 15, 2017 | 57.72 | 58.19 | 57.22 | 57.94 | 1,176,523 | +0.45(+0.78%) |
Mar 14, 2017 | 58.33 | 58.47 | 57.47 | 57.49 | 1,484,509 | -0.72(-1.24%) |
Mar 13, 2017 | 59.27 | 59.27 | 57.76 | 58.21 | 2,271,140 | -0.96(-1.62%) |
Mar 10, 2017 | 59.53 | 62.64 | 59.08 | 59.17 | 4,954,691 | -0.18(-0.30%) |
Mar 09, 2017 | 53.30 | 59.85 | 53.19 | 59.35 | 9,109,661 | +4.76(+8.73%) |
Mar 08, 2017 | 53.56 | 54.65 | 53.40 | 54.58 | 2,465,997 | +0.97(+1.82%) |
Mar 07, 2017 | 54.82 | 55.08 | 52.63 | 53.61 | 3,562,049 | -1.99(-3.58%) |
Mar 06, 2017 | 54.46 | 55.82 | 53.02 | 55.60 | 4,307,365 | +0.86(+1.58%) |
Mar 03, 2017 | 55.86 | 56.26 | 53.23 | 54.74 | 3,910,067 | -1.17(-2.09%) |
Mar 02, 2017 | 54.99 | 55.91 | 54.11 | 55.91 | 2,242,155 | +0.92(+1.66%) |
Mar 01, 2017 | 54.08 | 55.99 | 53.17 | 54.99 | 5,059,911 | +1.09(+2.03%) |
Feb 28, 2017 | 58.63 | 59.12 | 53.61 | 53.90 | 13,351,211 | -7.87(-12.75%) |
Feb 27, 2017 | 62.51 | 63.35 | 61.70 | 61.77 | 1,002,309 | -0.78(-1.25%) |
Feb 24, 2017 | 61.36 | 63.24 | 61.07 | 62.55 | 1,760,519 | +1.20(+1.96%) |
Feb 23, 2017 | 62.44 | 62.84 | 61.31 | 61.35 | 1,491,872 | -1.04(-1.67%) |
Feb 22, 2017 | 63.16 | 63.31 | 61.93 | 62.39 | 941,835 | -0.75(-1.18%) |
Feb 21, 2017 | 63.07 | 64.05 | 62.31 | 63.14 | 1,430,098 | +0.49(+0.78%) |
Feb 17, 2017 | 62.64 | 62.64 | 62.64 | 0 | +0.36(+0.59%) | |
Feb 16, 2017 | 63.65 | 64.23 | 62.15 | 62.28 | 1,032,066 | -1.67(-2.61%) |
Feb 15, 2017 | 63.25 | 64.16 | 62.72 | 63.95 | 1,057,041 | +0.70(+1.11%) |
Feb 14, 2017 | 61.87 | 63.97 | 61.87 | 63.25 | 1,202,792 | +1.29(+2.08%) |
Feb 13, 2017 | 62.30 | 62.46 | 61.45 | 61.96 | 1,050,618 | +0.18(+0.29%) |
Feb 10, 2017 | 62.50 | 62.78 | 61.15 | 61.78 | 1,723,179 | -0.62(-0.99%) |
Feb 09, 2017 | 61.41 | 62.82 | 61.36 | 62.40 | 2,209,935 | +0.99(+1.61%) |
Feb 08, 2017 | 60.86 | 61.55 | 60.00 | 61.41 | 2,305,904 | +0.42(+0.69%) |
Feb 07, 2017 | 62.97 | 63.53 | 60.93 | 60.98 | 2,342,269 | -1.79(-2.85%) |
Feb 06, 2017 | 64.60 | 64.73 | 62.26 | 62.77 | 3,810,193 | -1.90(-2.94%) |
Feb 03, 2017 | 64.98 | 65.61 | 64.59 | 64.67 | 1,160,161 | +0.15(+0.24%) |
Feb 02, 2017 | 65.48 | 65.48 | 64.22 | 64.52 | 1,421,457 | -0.75(-1.16%) |
Feb 01, 2017 | 65.42 | 66.59 | 65.14 | 65.27 | 1,782,608 | -0.56(-0.85%) |
Jan 31, 2017 | 66.67 | 67.07 | 64.69 | 65.83 | 2,498,092 | -1.26(-1.88%) |
Jan 30, 2017 | 67.69 | 67.92 | 66.31 | 67.09 | 963,367 | -0.70(-1.04%) |
Jan 27, 2017 | 69.45 | 69.45 | 67.75 | 67.80 | 927,290 | -1.66(-2.39%) |
Jan 26, 2017 | 70.46 | 70.93 | 69.42 | 69.46 | 730,138 | -0.87(-1.24%) |
Jan 25, 2017 | 70.07 | 71.41 | 69.94 | 70.33 | 1,404,656 | +0.43(+0.62%) |
Jan 24, 2017 | 68.78 | 70.07 | 68.31 | 69.90 | 985,491 | +1.54(+2.25%) |
Jan 23, 2017 | 68.03 | 68.46 | 67.61 | 68.36 | 860,768 | +0.16(+0.24%) |
Jan 20, 2017 | 68.48 | 69.24 | 67.87 | 68.20 | 995,105 | -0.04(-0.06%) |
Jan 19, 2017 | 69.26 | 69.67 | 67.89 | 68.24 | 879,175 | -1.06(-1.54%) |
Jan 18, 2017 | 68.63 | 69.33 | 67.31 | 69.31 | 1,570,948 | +0.74(+1.08%) |
Jan 17, 2017 | 68.17 | 70.27 | 68.03 | 68.56 | 1,936,141 | +0.31(+0.46%) |
Jan 13, 2017 | 68.25 | 68.25 | 68.25 | 0 | -3.02(-4.24%) | |
Jan 12, 2017 | 71.08 | 72.96 | 70.58 | 71.28 | 4,410,853 | -0.29(-0.40%) |
Jan 11, 2017 | 68.99 | 72.07 | 68.86 | 71.56 | 4,866,203 | -2.33(-3.16%) |
Jan 10, 2017 | 72.63 | 74.34 | 72.38 | 73.90 | 1,328,153 | +1.13(+1.56%) |
Jan 09, 2017 | 74.22 | 74.44 | 72.03 | 72.76 | 1,543,528 | -1.77(-2.38%) |
Jan 06, 2017 | 74.36 | 74.80 | 73.61 | 74.54 | 1,344,537 | +0.21(+0.28%) |
Jan 05, 2017 | 79.80 | 79.80 | 73.79 | 74.33 | 3,260,165 | -6.47(-8.01%) |
Jan 04, 2017 | 80.58 | 81.44 | 80.34 | 80.80 | 1,243,649 | +0.58(+0.73%) |
Jan 03, 2017 | 80.09 | 81.04 | 79.40 | 80.22 | 1,583,245 | +0.57(+0.72%) |
Dec 30, 2016 | 79.64 | 79.64 | 79.64 | 0 | +0.26(+0.33%) | |
Dec 29, 2016 | 79.20 | 80.30 | 78.91 | 79.38 | 839,843 | +0.21(+0.27%) |
Dec 28, 2016 | 79.57 | 80.22 | 78.54 | 79.17 | 1,107,816 | -0.01(-0.01%) |
Dec 27, 2016 | 78.69 | 80.27 | 78.69 | 79.18 | 1,340,294 | +0.42(+0.54%) |
Dec 23, 2016 | 78.75 | 78.75 | 78.75 | 0 | -0.16(-0.20%) | |
Dec 22, 2016 | 79.66 | 80.64 | 78.75 | 78.91 | 1,432,917 | -1.15(-1.44%) |
Dec 21, 2016 | 80.31 | 80.78 | 79.47 | 80.06 | 804,102 | -0.35(-0.44%) |
Dec 20, 2016 | 80.27 | 81.28 | 79.81 | 80.42 | 705,691 | +0.65(+0.82%) |
Dec 19, 2016 | 79.42 | 80.95 | 79.42 | 79.77 | 991,027 | +0.29(+0.36%) |
Dec 16, 2016 | 80.24 | 81.00 | 78.79 | 79.48 | 3,361,646 | -0.80(-1.00%) |
Dec 15, 2016 | 80.53 | 81.75 | 80.11 | 80.28 | 1,005,920 | +0.04(+0.05%) |
Dec 14, 2016 | 81.60 | 81.85 | 79.76 | 80.24 | 1,138,251 | -1.01(-1.25%) |
Dec 13, 2016 | 81.51 | 81.99 | 79.70 | 81.26 | 1,060,223 | -0.19(-0.23%) |
Dec 12, 2016 | 83.22 | 83.41 | 81.30 | 81.44 | 1,132,582 | -1.97(-2.36%) |
Dec 09, 2016 | 82.55 | 83.54 | 81.40 | 83.41 | 2,109,375 | +0.57(+0.68%) |
Dec 08, 2016 | 80.27 | 83.81 | 79.59 | 82.84 | 1,810,840 | +2.33(+2.90%) |
Dec 07, 2016 | 79.84 | 80.73 | 79.05 | 80.51 | 1,483,697 | +1.11(+1.39%) |
Dec 06, 2016 | 77.94 | 79.61 | 77.94 | 79.40 | 2,215,052 | +0.29(+0.36%) |
Dec 05, 2016 | 78.32 | 79.53 | 77.82 | 79.12 | 1,892,171 | +1.33(+1.71%) |
Dec 02, 2016 | 77.41 | 78.56 | 76.74 | 77.79 | 1,727,190 | +0.69(+0.90%) |
Dec 01, 2016 | 77.59 | 78.65 | 76.95 | 77.10 | 1,464,519 | -0.03(-0.04%) |
Nov 30, 2016 | 77.44 | 79.11 | 76.60 | 77.13 | 1,583,066 | -0.45(-0.58%) |
Nov 29, 2016 | 78.55 | 79.42 | 77.37 | 77.58 | 1,623,364 | -0.35(-0.46%) |
Nov 28, 2016 | 78.52 | 79.84 | 77.73 | 77.93 | 1,359,591 | -0.70(-0.89%) |
Nov 25, 2016 | 79.67 | 80.21 | 78.18 | 78.64 | 579,966 | -0.67(-0.84%) |
Nov 23, 2016 | 79.30 | 79.30 | 79.30 | 0 | +2.59(+3.38%) | |
Nov 22, 2016 | 83.62 | 85.72 | 75.92 | 76.71 | 6,940,372 | +1.61(+2.15%) |
Nov 21, 2016 | 75.39 | 75.67 | 73.29 | 75.10 | 3,031,501 | -0.07(-0.09%) |
Nov 18, 2016 | 77.20 | 77.20 | 74.08 | 75.16 | 2,115,798 | -2.67(-3.43%) |
Nov 17, 2016 | 77.00 | 77.97 | 76.45 | 77.83 | 1,866,110 | +1.07(+1.40%) |
Nov 16, 2016 | 75.28 | 77.43 | 74.68 | 76.76 | 1,411,486 | +1.06(+1.40%) |
Nov 15, 2016 | 78.79 | 79.79 | 74.39 | 75.70 | 3,802,452 | -2.40(-3.07%) |
Nov 14, 2016 | 76.78 | 78.71 | 76.31 | 78.10 | 1,856,659 | +1.96(+2.57%) |
Nov 11, 2016 | 75.84 | 76.60 | 75.39 | 76.14 | 1,428,407 | +0.28(+0.37%) |
Nov 10, 2016 | 73.87 | 76.91 | 73.65 | 75.86 | 1,828,610 | +2.57(+3.50%) |
Nov 09, 2016 | 68.74 | 73.42 | 68.62 | 73.30 | 1,791,061 | +3.28(+4.68%) |
Nov 08, 2016 | 70.65 | 70.94 | 69.46 | 70.02 | 927,275 | -0.64(-0.91%) |
Nov 07, 2016 | 69.63 | 71.59 | 69.62 | 70.66 | 1,165,411 | +1.89(+2.75%) |
Nov 04, 2016 | 68.27 | 70.16 | 68.12 | 68.77 | 1,248,684 | +0.52(+0.76%) |
Nov 03, 2016 | 68.09 | 69.61 | 67.52 | 68.25 | 1,655,978 | +0.49(+0.72%) |
Nov 02, 2016 | 67.98 | 68.54 | 67.14 | 67.76 | 1,357,708 | -0.44(-0.64%) |
Nov 01, 2016 | 68.58 | 69.11 | 67.52 | 68.20 | 1,500,336 | -0.46(-0.66%) |
Oct 31, 2016 | 68.28 | 69.06 | 68.23 | 68.66 | 848,324 | +0.72(+1.06%) |
Oct 28, 2016 | 67.52 | 69.53 | 67.52 | 67.94 | 1,019,510 | +0.21(+0.31%) |
Oct 27, 2016 | 69.81 | 70.46 | 67.59 | 67.73 | 980,066 | -1.94(-2.79%) |
Oct 26, 2016 | 67.89 | 70.35 | 67.76 | 69.67 | 1,360,955 | +1.32(+1.93%) |
Oct 25, 2016 | 66.52 | 68.36 | 66.24 | 68.35 | 1,003,836 | +1.21(+1.81%) |
Oct 24, 2016 | 67.67 | 68.00 | 66.89 | 67.14 | 1,068,096 | -0.24(-0.36%) |
Oct 21, 2016 | 67.52 | 68.74 | 66.92 | 67.38 | 1,060,989 | -0.77(-1.14%) |
Oct 20, 2016 | 68.13 | 68.78 | 67.99 | 68.16 | 1,050,508 | +0.03(+0.04%) |
Oct 19, 2016 | 67.76 | 68.99 | 67.36 | 68.13 | 763,894 | +0.42(+0.62%) |
Oct 18, 2016 | 67.38 | 68.52 | 67.38 | 67.71 | 786,472 | +0.61(+0.90%) |
Oct 17, 2016 | 68.08 | 68.61 | 66.84 | 67.11 | 976,947 | -1.15(-1.69%) |
Oct 14, 2016 | 68.91 | 69.81 | 68.14 | 68.26 | 973,059 | +0.00(+0.00%) |
Oct 13, 2016 | 67.71 | 68.72 | 67.70 | 68.26 | 1,460,660 | -0.01(-0.01%) |
Oct 12, 2016 | 67.71 | 68.80 | 67.63 | 68.27 | 1,129,512 | +0.56(+0.82%) |
Oct 11, 2016 | 68.20 | 69.30 | 67.54 | 67.71 | 1,556,690 | -0.98(-1.42%) |
Oct 10, 2016 | 67.62 | 69.04 | 67.62 | 68.69 | 962,163 | +1.25(+1.86%) |
Oct 07, 2016 | 69.09 | 69.26 | 67.05 | 67.44 | 1,572,222 | -1.23(-1.79%) |
Oct 06, 2016 | 68.52 | 69.31 | 67.73 | 68.67 | 1,599,899 | +0.08(+0.12%) |
Oct 05, 2016 | 66.00 | 69.15 | 65.94 | 68.58 | 3,328,913 | +3.04(+4.64%) |
Oct 04, 2016 | 64.17 | 65.84 | 63.91 | 65.54 | 1,835,939 | +1.77(+2.77%) |