Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 68.80 | 69.12 | 68.49 | 68.71 | 732,401 | -0.06(-0.09%) |
Oct 30, 2017 | 68.27 | 69.05 | 68.16 | 68.77 | 639,013 | +0.29(+0.42%) |
Oct 27, 2017 | 67.39 | 68.87 | 67.18 | 68.48 | 884,688 | +1.09(+1.62%) |
Oct 26, 2017 | 66.31 | 67.44 | 65.74 | 67.39 | 781,529 | +1.22(+1.84%) |
Oct 25, 2017 | 67.43 | 67.46 | 65.97 | 66.17 | 1,255,863 | -1.33(-1.97%) |
Oct 24, 2017 | 67.86 | 68.00 | 66.97 | 67.50 | 734,669 | -0.09(-0.13%) |
Oct 23, 2017 | 68.23 | 68.37 | 67.46 | 67.59 | 1,124,689 | -0.52(-0.76%) |
Oct 20, 2017 | 68.33 | 68.50 | 67.63 | 68.11 | 583,555 | -0.22(-0.32%) |
Oct 19, 2017 | 67.85 | 68.45 | 67.13 | 68.33 | 923,260 | -0.19(-0.28%) |
Oct 18, 2017 | 69.13 | 69.54 | 68.03 | 68.52 | 949,725 | -0.56(-0.81%) |
Oct 17, 2017 | 69.16 | 69.44 | 68.55 | 69.08 | 618,272 | -0.08(-0.12%) |
Oct 16, 2017 | 69.75 | 69.81 | 69.07 | 69.16 | 534,658 | -0.58(-0.83%) |
Oct 13, 2017 | 70.59 | 70.59 | 69.24 | 69.74 | 732,251 | -0.65(-0.92%) |
Oct 12, 2017 | 70.52 | 70.65 | 70.14 | 70.39 | 366,640 | -0.42(-0.59%) |
Oct 11, 2017 | 70.40 | 70.81 | 70.14 | 70.81 | 477,813 | +0.29(+0.41%) |
Oct 10, 2017 | 70.85 | 70.88 | 70.22 | 70.52 | 380,444 | +0.02(+0.03%) |
Oct 09, 2017 | 70.73 | 70.99 | 70.26 | 70.50 | 316,252 | -0.23(-0.33%) |
Oct 06, 2017 | 70.51 | 70.80 | 69.93 | 70.73 | 452,031 | -0.25(-0.35%) |
Oct 05, 2017 | 70.56 | 70.98 | 70.34 | 70.98 | 669,220 | +0.36(+0.51%) |
Oct 04, 2017 | 71.15 | 71.46 | 70.27 | 70.62 | 593,546 | -0.55(-0.77%) |
Oct 03, 2017 | 70.78 | 71.34 | 70.64 | 71.17 | 567,387 | +0.23(+0.32%) |
Oct 02, 2017 | 70.66 | 71.03 | 70.26 | 70.94 | 435,477 | -0.12(-0.17%) |
Sep 29, 2017 | 71.41 | 72.39 | 70.24 | 71.06 | 1,896,288 | +0.50(+0.71%) |
Sep 28, 2017 | 70.32 | 70.70 | 69.91 | 70.56 | 497,895 | +0.19(+0.27%) |
Sep 27, 2017 | 70.83 | 71.10 | 69.89 | 70.37 | 853,179 | -0.47(-0.66%) |
Sep 26, 2017 | 71.23 | 71.28 | 70.20 | 70.84 | 481,186 | -0.34(-0.48%) |
Sep 25, 2017 | 70.35 | 71.76 | 70.33 | 71.18 | 1,254,449 | +0.91(+1.30%) |
Sep 22, 2017 | 70.32 | 70.48 | 69.81 | 70.27 | 480,574 | -0.03(-0.04%) |
Sep 21, 2017 | 70.87 | 70.91 | 69.70 | 70.30 | 469,165 | +0.06(+0.09%) |
Sep 20, 2017 | 70.55 | 70.92 | 70.00 | 70.24 | 341,159 | -0.27(-0.38%) |
Sep 19, 2017 | 71.02 | 71.08 | 70.43 | 70.51 | 580,507 | -0.48(-0.68%) |
Sep 18, 2017 | 71.07 | 71.35 | 70.72 | 70.99 | 393,161 | -0.14(-0.20%) |
Sep 15, 2017 | 71.45 | 71.68 | 70.83 | 71.13 | 675,187 | -0.29(-0.41%) |
Sep 14, 2017 | 71.00 | 72.09 | 70.45 | 71.42 | 1,234,693 | +0.64(+0.90%) |
Sep 13, 2017 | 70.00 | 70.87 | 69.99 | 70.78 | 811,980 | +0.71(+1.01%) |
Sep 12, 2017 | 69.70 | 70.14 | 69.50 | 70.07 | 1,375,866 | +0.37(+0.53%) |
Sep 11, 2017 | 69.40 | 69.83 | 69.27 | 69.70 | 724,553 | +0.36(+0.52%) |
Sep 08, 2017 | 68.30 | 69.35 | 68.13 | 69.34 | 795,668 | +0.69(+1.01%) |
Sep 07, 2017 | 68.72 | 68.86 | 68.16 | 68.65 | 536,466 | -0.01(-0.01%) |
Sep 06, 2017 | 67.89 | 68.78 | 67.71 | 68.66 | 755,287 | +0.96(+1.42%) |
Sep 05, 2017 | 67.97 | 68.35 | 67.52 | 67.70 | 597,714 | -0.22(-0.32%) |
Sep 01, 2017 | 67.52 | 67.95 | 67.20 | 67.92 | 455,535 | +0.53(+0.79%) |
Aug 31, 2017 | 66.50 | 67.50 | 66.30 | 67.39 | 533,597 | +1.05(+1.58%) |
Aug 30, 2017 | 65.87 | 66.43 | 65.74 | 66.34 | 386,557 | +0.31(+0.47%) |
Aug 29, 2017 | 65.74 | 66.11 | 65.32 | 66.03 | 430,093 | +0.06(+0.09%) |
Aug 28, 2017 | 66.99 | 66.99 | 65.64 | 65.97 | 440,949 | -0.72(-1.08%) |
Aug 25, 2017 | 66.40 | 66.88 | 66.01 | 66.69 | 504,509 | +0.47(+0.71%) |
Aug 24, 2017 | 66.28 | 66.66 | 65.76 | 66.22 | 461,100 | +0.06(+0.09%) |
Aug 23, 2017 | 64.64 | 66.21 | 64.57 | 66.16 | 549,772 | +1.37(+2.11%) |
Aug 22, 2017 | 64.08 | 64.95 | 64.08 | 64.79 | 590,506 | +0.73(+1.14%) |
Aug 21, 2017 | 64.84 | 64.85 | 63.92 | 64.06 | 694,709 | -0.78(-1.20%) |
Aug 18, 2017 | 64.89 | 65.27 | 64.35 | 64.84 | 526,489 | -0.01(-0.02%) |
Aug 17, 2017 | 65.18 | 65.58 | 64.58 | 64.85 | 748,715 | -0.37(-0.57%) |
Aug 16, 2017 | 66.02 | 66.46 | 65.01 | 65.22 | 556,838 | -0.68(-1.03%) |
Aug 15, 2017 | 67.07 | 67.17 | 65.76 | 65.90 | 883,940 | -1.10(-1.64%) |
Aug 14, 2017 | 67.17 | 67.89 | 66.88 | 67.00 | 547,213 | -0.21(-0.31%) |
Aug 11, 2017 | 67.00 | 67.94 | 66.80 | 67.21 | 427,327 | -0.16(-0.24%) |
Aug 10, 2017 | 68.26 | 68.59 | 67.19 | 67.37 | 406,160 | -0.89(-1.30%) |
Aug 09, 2017 | 67.45 | 68.65 | 67.40 | 68.26 | 720,943 | +0.76(+1.13%) |
Aug 08, 2017 | 68.91 | 69.49 | 67.39 | 67.50 | 890,002 | -1.71(-2.47%) |
Aug 07, 2017 | 69.13 | 69.44 | 68.92 | 69.21 | 573,965 | +0.07(+0.10%) |
Aug 04, 2017 | 70.11 | 70.20 | 68.92 | 69.14 | 522,888 | -0.95(-1.36%) |
Aug 03, 2017 | 70.14 | 70.50 | 69.93 | 70.09 | 399,840 | -0.05(-0.07%) |
Aug 02, 2017 | 69.70 | 70.75 | 69.67 | 70.14 | 870,194 | +0.23(+0.33%) |
Aug 01, 2017 | 69.78 | 70.12 | 69.60 | 69.91 | 440,565 | +0.15(+0.22%) |
Jul 31, 2017 | 69.50 | 69.99 | 68.94 | 69.76 | 406,430 | +0.40(+0.58%) |
Jul 28, 2017 | 69.50 | 69.66 | 69.06 | 69.36 | 478,432 | -0.26(-0.37%) |
Jul 27, 2017 | 69.73 | 70.12 | 69.55 | 69.62 | 443,794 | -1.00(-1.42%) |
Jul 26, 2017 | 71.17 | 71.26 | 70.57 | 70.62 | 597,193 | -0.39(-0.55%) |
Jul 25, 2017 | 70.92 | 71.27 | 70.44 | 71.01 | 792,443 | +0.26(+0.37%) |
Jul 24, 2017 | 70.43 | 70.79 | 69.97 | 70.75 | 523,390 | +0.63(+0.90%) |
Jul 21, 2017 | 70.01 | 70.52 | 69.89 | 70.12 | 896,596 | +0.10(+0.14%) |
Jul 20, 2017 | 70.86 | 71.13 | 69.56 | 70.02 | 647,670 | -0.61(-0.86%) |
Jul 19, 2017 | 71.28 | 72.04 | 70.31 | 70.63 | 896,450 | -0.71(-1.00%) |
Jul 18, 2017 | 71.82 | 71.82 | 70.77 | 71.34 | 691,947 | +0.44(+0.62%) |
Jul 17, 2017 | 71.61 | 71.61 | 70.88 | 70.90 | 866,102 | -1.35(-1.87%) |
Jul 14, 2017 | 69.94 | 72.25 | 69.82 | 72.25 | 612,522 | +2.47(+3.54%) |
Jul 13, 2017 | 70.15 | 70.23 | 69.50 | 69.78 | 435,991 | -0.19(-0.27%) |
Jul 12, 2017 | 70.10 | 70.33 | 69.75 | 69.97 | 733,848 | +0.44(+0.63%) |
Jul 11, 2017 | 69.44 | 69.67 | 69.16 | 69.53 | 562,225 | -0.02(-0.03%) |
Jul 10, 2017 | 69.89 | 70.50 | 69.34 | 69.55 | 818,760 | -0.96(-1.36%) |
Jul 07, 2017 | 70.11 | 70.63 | 69.28 | 70.51 | 629,600 | +0.52(+0.74%) |
Jul 06, 2017 | 69.85 | 70.84 | 69.75 | 69.99 | 673,094 | +0.44(+0.63%) |
Jul 05, 2017 | 71.97 | 71.97 | 69.55 | 69.55 | 1,588,844 | -2.41(-3.35%) |
Jul 03, 2017 | 71.61 | 72.18 | 71.45 | 71.96 | 465,380 | +0.69(+0.97%) |
Jun 30, 2017 | 70.35 | 71.37 | 70.28 | 71.27 | 975,688 | +0.99(+1.41%) |
Jun 29, 2017 | 70.40 | 70.66 | 69.97 | 70.28 | 855,233 | -0.03(-0.04%) |
Jun 28, 2017 | 69.54 | 70.56 | 69.26 | 70.31 | 656,866 | +0.76(+1.09%) |
Jun 27, 2017 | 70.61 | 70.89 | 69.47 | 69.55 | 789,095 | -1.04(-1.47%) |
Jun 26, 2017 | 69.61 | 70.75 | 69.50 | 70.59 | 822,040 | +0.96(+1.38%) |
Jun 23, 2017 | 68.56 | 69.77 | 68.55 | 69.63 | 573,955 | +1.13(+1.65%) |
Jun 22, 2017 | 68.00 | 68.94 | 67.99 | 68.50 | 649,751 | +0.57(+0.84%) |
Jun 21, 2017 | 67.80 | 68.61 | 67.60 | 67.93 | 628,402 | -0.04(-0.06%) |
Jun 20, 2017 | 69.00 | 69.10 | 67.58 | 67.97 | 1,101,931 | -1.66(-2.38%) |
Jun 19, 2017 | 69.99 | 70.21 | 69.45 | 69.63 | 468,260 | -0.20(-0.29%) |
Jun 16, 2017 | 69.35 | 70.05 | 68.88 | 69.83 | 1,227,441 | +0.61(+0.88%) |
Jun 15, 2017 | 69.80 | 70.27 | 69.14 | 69.22 | 857,663 | -0.93(-1.33%) |
Jun 14, 2017 | 71.00 | 71.39 | 69.97 | 70.15 | 950,096 | -0.97(-1.36%) |
Jun 13, 2017 | 71.43 | 71.69 | 71.03 | 71.12 | 631,913 | -0.26(-0.36%) |
Jun 12, 2017 | 72.14 | 72.55 | 71.06 | 71.38 | 748,290 | -0.51(-0.71%) |
Jun 09, 2017 | 70.85 | 71.92 | 70.85 | 71.89 | 656,101 | +0.93(+1.31%) |
Jun 08, 2017 | 71.37 | 71.62 | 70.75 | 70.96 | 768,446 | -0.32(-0.45%) |
Jun 07, 2017 | 71.70 | 72.34 | 70.58 | 71.28 | 1,022,725 | -0.48(-0.67%) |
Jun 06, 2017 | 72.26 | 72.45 | 71.65 | 71.76 | 1,001,750 | -0.63(-0.87%) |
Jun 05, 2017 | 72.17 | 72.61 | 72.14 | 72.39 | 486,868 | +0.08(+0.11%) |
Jun 02, 2017 | 72.41 | 72.66 | 72.16 | 72.31 | 520,633 | -0.38(-0.52%) |
Jun 01, 2017 | 72.51 | 73.26 | 72.44 | 72.69 | 673,928 | +0.10(+0.14%) |
May 31, 2017 | 72.50 | 72.95 | 72.27 | 72.59 | 609,577 | -0.11(-0.15%) |
May 30, 2017 | 73.25 | 73.58 | 72.50 | 72.70 | 409,827 | -0.85(-1.16%) |
May 26, 2017 | 73.77 | 74.11 | 73.38 | 73.55 | 465,799 | -0.39(-0.53%) |
May 25, 2017 | 74.44 | 74.86 | 73.50 | 73.94 | 450,522 | -0.75(-1.00%) |
May 24, 2017 | 74.66 | 75.07 | 74.56 | 74.69 | 298,881 | +0.03(+0.04%) |
May 23, 2017 | 74.64 | 74.84 | 74.35 | 74.66 | 457,129 | +0.21(+0.28%) |
May 22, 2017 | 74.11 | 74.58 | 73.61 | 74.45 | 399,122 | +0.44(+0.59%) |
May 19, 2017 | 73.41 | 74.24 | 72.64 | 74.01 | 615,500 | +0.20(+0.27%) |
May 18, 2017 | 72.27 | 73.81 | 71.77 | 73.81 | 652,386 | +1.27(+1.75%) |
May 17, 2017 | 74.00 | 74.08 | 72.51 | 72.54 | 932,115 | -1.55(-2.09%) |
May 16, 2017 | 74.84 | 74.84 | 74.08 | 74.09 | 412,692 | -0.27(-0.36%) |
May 15, 2017 | 74.34 | 74.59 | 74.15 | 74.36 | 459,292 | +0.57(+0.77%) |
May 12, 2017 | 74.09 | 74.50 | 73.77 | 73.79 | 453,736 | -0.21(-0.28%) |
May 11, 2017 | 74.38 | 74.42 | 73.67 | 74.00 | 273,550 | -0.29(-0.39%) |
May 10, 2017 | 73.63 | 74.46 | 73.42 | 74.29 | 673,113 | +1.04(+1.42%) |
May 09, 2017 | 74.26 | 74.26 | 72.56 | 73.25 | 881,162 | -1.05(-1.41%) |
May 08, 2017 | 74.23 | 74.59 | 73.53 | 74.30 | 467,161 | +0.08(+0.11%) |
May 05, 2017 | 73.31 | 74.61 | 73.28 | 74.22 | 848,393 | +0.97(+1.32%) |
May 04, 2017 | 73.86 | 73.87 | 72.84 | 73.25 | 1,256,191 | -0.26(-0.35%) |
May 03, 2017 | 74.49 | 74.52 | 73.50 | 73.51 | 604,305 | -0.66(-0.89%) |
May 02, 2017 | 74.50 | 74.82 | 73.92 | 74.17 | 774,884 | -0.20(-0.27%) |
May 01, 2017 | 74.51 | 74.57 | 74.13 | 74.37 | 493,092 | +0.07(+0.09%) |
Apr 28, 2017 | 74.69 | 75.00 | 74.30 | 74.30 | 436,885 | -0.39(-0.52%) |
Apr 27, 2017 | 74.80 | 74.96 | 74.00 | 74.69 | 856,998 | -1.02(-1.35%) |
Apr 26, 2017 | 75.85 | 75.97 | 75.41 | 75.71 | 831,546 | -0.39(-0.51%) |
Apr 25, 2017 | 75.92 | 76.36 | 75.85 | 76.10 | 614,636 | +0.16(+0.21%) |
Apr 24, 2017 | 76.28 | 76.56 | 75.83 | 75.94 | 444,241 | +0.11(+0.15%) |
Apr 21, 2017 | 75.91 | 76.05 | 75.63 | 75.83 | 498,124 | -0.08(-0.11%) |
Apr 20, 2017 | 76.30 | 76.69 | 75.88 | 75.91 | 460,363 | -0.42(-0.55%) |
Apr 19, 2017 | 76.80 | 76.84 | 76.27 | 76.33 | 366,648 | -0.48(-0.62%) |
Apr 18, 2017 | 76.43 | 77.02 | 76.30 | 76.81 | 343,133 | +0.03(+0.04%) |
Apr 17, 2017 | 77.00 | 77.38 | 76.47 | 76.78 | 508,014 | -0.26(-0.34%) |
Apr 13, 2017 | 77.47 | 78.00 | 76.90 | 77.04 | 466,383 | -0.27(-0.35%) |
Apr 12, 2017 | 77.15 | 77.43 | 76.75 | 77.31 | 304,709 | +0.30(+0.39%) |
Apr 11, 2017 | 77.51 | 77.70 | 76.83 | 77.01 | 316,765 | -0.39(-0.50%) |
Apr 10, 2017 | 77.31 | 77.73 | 77.05 | 77.40 | 263,926 | +0.20(+0.26%) |
Apr 07, 2017 | 77.37 | 77.66 | 76.95 | 77.20 | 490,996 | -0.16(-0.21%) |
Apr 06, 2017 | 76.62 | 77.45 | 76.52 | 77.36 | 378,875 | +0.76(+0.99%) |
Apr 05, 2017 | 77.50 | 77.57 | 76.41 | 76.60 | 799,529 | -0.48(-0.62%) |
Apr 04, 2017 | 76.59 | 77.25 | 76.22 | 77.08 | 864,769 | +0.25(+0.33%) |
Apr 03, 2017 | 77.26 | 77.44 | 76.10 | 76.83 | 465,467 | -0.08(-0.10%) |
Mar 31, 2017 | 76.34 | 77.09 | 76.13 | 76.91 | 567,557 | +0.49(+0.64%) |
Mar 30, 2017 | 76.72 | 77.04 | 76.35 | 76.42 | 677,663 | -0.05(-0.07%) |
Mar 29, 2017 | 75.82 | 77.08 | 75.82 | 76.47 | 868,825 | +0.81(+1.07%) |
Mar 28, 2017 | 75.56 | 76.10 | 75.56 | 75.66 | 490,030 | +0.11(+0.15%) |
Mar 27, 2017 | 76.00 | 76.18 | 75.26 | 75.55 | 639,573 | -0.91(-1.19%) |
Mar 24, 2017 | 76.70 | 77.00 | 76.26 | 76.46 | 522,691 | +0.02(+0.03%) |
Mar 23, 2017 | 76.91 | 77.15 | 76.29 | 76.44 | 826,768 | -0.31(-0.40%) |
Mar 22, 2017 | 77.73 | 77.73 | 76.40 | 76.75 | 1,045,219 | -1.03(-1.32%) |
Mar 21, 2017 | 77.74 | 78.12 | 76.82 | 77.78 | 733,313 | +0.04(+0.05%) |
Mar 20, 2017 | 77.38 | 77.93 | 77.11 | 77.74 | 520,466 | +0.09(+0.12%) |
Mar 17, 2017 | 78.48 | 78.48 | 77.52 | 77.65 | 1,908,706 | -0.73(-0.93%) |
Mar 16, 2017 | 78.25 | 78.46 | 77.74 | 78.38 | 443,822 | +0.30(+0.38%) |
Mar 15, 2017 | 77.43 | 78.19 | 77.29 | 78.08 | 1,048,665 | +0.90(+1.17%) |
Mar 14, 2017 | 76.73 | 77.70 | 76.67 | 77.18 | 732,101 | -0.35(-0.45%) |
Mar 13, 2017 | 76.92 | 77.74 | 76.89 | 77.53 | 573,627 | +0.24(+0.31%) |
Mar 10, 2017 | 77.43 | 77.59 | 77.00 | 77.29 | 484,995 | +0.40(+0.52%) |
Mar 09, 2017 | 76.25 | 77.06 | 76.00 | 76.89 | 1,028,604 | +0.39(+0.51%) |
Mar 08, 2017 | 77.71 | 77.85 | 76.44 | 76.50 | 427,804 | -1.25(-1.61%) |
Mar 07, 2017 | 77.57 | 77.87 | 77.03 | 77.75 | 264,869 | +0.00(+0.00%) |
Mar 06, 2017 | 77.60 | 78.09 | 77.07 | 77.75 | 581,227 | -0.04(-0.05%) |
Mar 03, 2017 | 77.63 | 78.13 | 77.37 | 77.79 | 331,080 | +0.04(+0.05%) |
Mar 02, 2017 | 77.58 | 78.09 | 77.40 | 77.75 | 568,527 | -0.23(-0.29%) |
Mar 01, 2017 | 77.73 | 78.20 | 77.60 | 77.98 | 619,896 | +0.47(+0.61%) |
Feb 28, 2017 | 77.19 | 77.83 | 77.03 | 77.51 | 487,798 | +0.22(+0.28%) |
Feb 27, 2017 | 77.75 | 78.00 | 77.09 | 77.29 | 752,945 | -0.69(-0.88%) |
Feb 24, 2017 | 78.51 | 78.61 | 77.03 | 77.98 | 839,032 | -0.38(-0.48%) |
Feb 23, 2017 | 78.82 | 79.37 | 77.58 | 78.36 | 1,229,740 | -0.12(-0.15%) |
Feb 22, 2017 | 79.73 | 80.18 | 78.41 | 78.48 | 795,286 | -1.74(-2.17%) |
Feb 21, 2017 | 80.40 | 80.67 | 79.76 | 80.22 | 567,990 | +0.05(+0.06%) |
Feb 17, 2017 | 80.17 | 80.17 | 80.17 | 0 | -0.86(-1.06%) | |
Feb 16, 2017 | 81.59 | 81.69 | 80.78 | 81.03 | 902,062 | +0.05(+0.06%) |
Feb 15, 2017 | 80.69 | 81.77 | 80.43 | 80.98 | 810,500 | +0.62(+0.77%) |
Feb 14, 2017 | 80.08 | 80.58 | 79.63 | 80.36 | 527,105 | +0.28(+0.35%) |
Feb 13, 2017 | 79.42 | 80.11 | 78.86 | 80.08 | 790,989 | +0.73(+0.92%) |
Feb 10, 2017 | 79.43 | 79.96 | 79.12 | 79.35 | 427,828 | +0.41(+0.52%) |
Feb 09, 2017 | 78.80 | 79.84 | 78.81 | 78.94 | 747,789 | +0.14(+0.18%) |
Feb 08, 2017 | 78.12 | 79.36 | 77.80 | 78.80 | 751,582 | +0.19(+0.24%) |
Feb 07, 2017 | 78.17 | 78.64 | 77.80 | 78.61 | 564,368 | +0.08(+0.10%) |
Feb 06, 2017 | 78.26 | 78.60 | 77.66 | 78.53 | 1,282,182 | -0.10(-0.13%) |
Feb 03, 2017 | 79.41 | 79.79 | 78.26 | 78.63 | 1,335,464 | -1.39(-1.74%) |
Feb 02, 2017 | 81.16 | 81.16 | 78.95 | 80.02 | 1,082,372 | -0.83(-1.03%) |
Feb 01, 2017 | 79.47 | 81.00 | 78.86 | 80.85 | 1,184,958 | +0.82(+1.02%) |
Jan 31, 2017 | 80.00 | 80.48 | 78.86 | 80.03 | 889,884 | +0.20(+0.25%) |
Jan 30, 2017 | 81.51 | 81.70 | 79.29 | 79.83 | 1,368,553 | -1.63(-2.00%) |
Jan 27, 2017 | 80.45 | 81.56 | 79.78 | 81.46 | 883,470 | +1.04(+1.29%) |
Jan 26, 2017 | 79.87 | 80.96 | 79.65 | 80.42 | 1,132,840 | +0.97(+1.22%) |
Jan 25, 2017 | 79.11 | 79.57 | 78.02 | 79.45 | 1,380,031 | +2.44(+3.17%) |
Jan 24, 2017 | 75.00 | 77.07 | 74.91 | 77.01 | 1,058,371 | +2.40(+3.22%) |
Jan 23, 2017 | 75.10 | 75.20 | 74.30 | 74.61 | 827,872 | -0.03(-0.04%) |
Jan 20, 2017 | 74.79 | 75.17 | 74.32 | 74.64 | 300,286 | +0.49(+0.66%) |
Jan 19, 2017 | 74.53 | 74.91 | 74.10 | 74.15 | 541,625 | -0.58(-0.78%) |
Jan 18, 2017 | 74.88 | 75.03 | 74.47 | 74.73 | 639,805 | -0.14(-0.19%) |
Jan 17, 2017 | 74.85 | 75.52 | 74.63 | 74.87 | 891,136 | +0.51(+0.69%) |
Jan 13, 2017 | 74.36 | 74.36 | 74.36 | 0 | +0.57(+0.77%) | |
Jan 12, 2017 | 74.14 | 74.43 | 73.51 | 73.79 | 418,166 | -0.20(-0.27%) |
Jan 11, 2017 | 73.88 | 74.17 | 73.50 | 73.99 | 580,671 | +0.22(+0.30%) |
Jan 10, 2017 | 75.47 | 75.81 | 73.75 | 73.77 | 918,641 | -2.07(-2.73%) |
Jan 09, 2017 | 77.00 | 77.00 | 75.71 | 75.84 | 669,007 | -0.97(-1.26%) |
Jan 06, 2017 | 77.24 | 77.50 | 76.79 | 76.81 | 541,155 | -0.06(-0.08%) |
Jan 05, 2017 | 76.83 | 77.08 | 76.18 | 76.87 | 766,769 | +0.82(+1.08%) |
Jan 04, 2017 | 76.35 | 76.42 | 75.84 | 76.05 | 467,143 | +0.11(+0.14%) |
Jan 03, 2017 | 76.42 | 76.67 | 75.55 | 75.94 | 521,062 | +0.31(+0.41%) |
Dec 30, 2016 | 75.63 | 75.63 | 75.63 | 0 | +0.68(+0.91%) | |
Dec 29, 2016 | 74.89 | 75.30 | 74.86 | 74.95 | 469,521 | -0.07(-0.09%) |
Dec 28, 2016 | 75.00 | 75.50 | 74.88 | 75.02 | 373,261 | -0.12(-0.16%) |
Dec 27, 2016 | 75.79 | 75.86 | 75.01 | 75.14 | 862,450 | -0.65(-0.86%) |
Dec 23, 2016 | 75.79 | 75.79 | 75.79 | 0 | +0.40(+0.53%) | |
Dec 22, 2016 | 75.30 | 75.82 | 75.00 | 75.39 | 1,009,337 | +0.83(+1.11%) |
Dec 21, 2016 | 74.27 | 74.73 | 74.21 | 74.56 | 720,478 | +0.27(+0.36%) |
Dec 20, 2016 | 74.16 | 74.38 | 73.85 | 74.29 | 889,347 | +0.44(+0.60%) |
Dec 19, 2016 | 73.57 | 74.40 | 73.48 | 73.85 | 740,452 | +0.36(+0.49%) |
Dec 16, 2016 | 72.73 | 73.50 | 72.60 | 73.49 | 1,761,372 | +0.77(+1.06%) |
Dec 15, 2016 | 72.37 | 72.97 | 72.08 | 72.72 | 815,468 | +0.60(+0.83%) |
Dec 14, 2016 | 72.07 | 72.98 | 71.69 | 72.12 | 1,151,738 | -0.40(-0.55%) |
Dec 13, 2016 | 72.28 | 72.83 | 71.95 | 72.52 | 665,431 | +0.60(+0.83%) |
Dec 12, 2016 | 72.12 | 72.48 | 71.53 | 71.92 | 657,560 | +0.60(+0.84%) |
Dec 09, 2016 | 71.20 | 71.40 | 70.60 | 71.32 | 537,576 | +0.47(+0.66%) |
Dec 08, 2016 | 72.00 | 72.00 | 70.77 | 70.85 | 730,180 | -0.68(-0.95%) |
Dec 07, 2016 | 69.02 | 71.68 | 68.80 | 71.53 | 2,083,530 | +2.41(+3.49%) |
Dec 06, 2016 | 69.58 | 69.84 | 68.74 | 69.12 | 509,667 | -0.72(-1.03%) |
Dec 05, 2016 | 69.54 | 69.90 | 69.18 | 69.84 | 457,977 | +0.63(+0.91%) |
Dec 02, 2016 | 68.89 | 69.88 | 68.89 | 69.21 | 540,146 | +0.06(+0.09%) |
Dec 01, 2016 | 69.73 | 69.96 | 68.88 | 69.15 | 825,901 | -0.10(-0.14%) |
Nov 30, 2016 | 70.43 | 70.55 | 69.00 | 69.25 | 1,065,364 | +0.95(+1.39%) |
Nov 29, 2016 | 67.66 | 68.70 | 67.39 | 68.30 | 710,574 | -0.25(-0.36%) |
Nov 28, 2016 | 69.77 | 69.85 | 68.01 | 68.55 | 681,294 | -0.89(-1.28%) |
Nov 25, 2016 | 69.25 | 69.58 | 68.80 | 69.44 | 190,640 | +0.18(+0.26%) |
Nov 23, 2016 | 69.26 | 69.26 | 69.26 | 0 | +0.33(+0.48%) | |
Nov 22, 2016 | 68.90 | 69.50 | 68.42 | 68.93 | 621,825 | +0.15(+0.22%) |
Nov 21, 2016 | 68.20 | 68.90 | 67.83 | 68.78 | 820,274 | +1.32(+1.96%) |
Nov 18, 2016 | 67.60 | 67.76 | 66.96 | 67.46 | 506,208 | +0.05(+0.07%) |
Nov 17, 2016 | 67.65 | 68.00 | 66.93 | 67.41 | 413,327 | +0.36(+0.54%) |
Nov 16, 2016 | 67.96 | 68.10 | 66.67 | 67.05 | 566,335 | -0.90(-1.32%) |
Nov 15, 2016 | 67.69 | 68.32 | 67.47 | 67.95 | 834,033 | +0.97(+1.45%) |
Nov 14, 2016 | 65.45 | 67.19 | 65.14 | 66.98 | 871,064 | +1.81(+2.78%) |
Nov 11, 2016 | 66.98 | 67.04 | 64.96 | 65.17 | 769,663 | -2.09(-3.11%) |
Nov 10, 2016 | 66.95 | 67.78 | 66.70 | 67.26 | 588,918 | +0.60(+0.90%) |
Nov 09, 2016 | 65.99 | 67.09 | 65.85 | 66.66 | 606,608 | +0.26(+0.39%) |
Nov 08, 2016 | 65.97 | 66.89 | 65.79 | 66.40 | 503,322 | +0.61(+0.93%) |
Nov 07, 2016 | 65.98 | 66.60 | 65.62 | 65.79 | 638,683 | -0.09(-0.14%) |
Nov 04, 2016 | 66.09 | 66.94 | 65.88 | 65.88 | 615,373 | -0.55(-0.83%) |
Nov 03, 2016 | 66.30 | 66.92 | 66.00 | 66.43 | 553,231 | +0.06(+0.09%) |
Nov 02, 2016 | 66.50 | 66.91 | 64.25 | 66.37 | 1,395,769 | -0.21(-0.32%) |