Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 146.27 | 146.47 | 140.64 | 143.76 | 283,614 | +3.62(+2.58%) |
Jan 30, 2018 | 141.40 | 141.51 | 140.38 | 140.14 | 599,040 | -6.06(-4.14%) |
Jan 29, 2018 | 147.58 | 148.18 | 145.67 | 146.20 | 427,493 | -6.99(-4.56%) |
Jan 26, 2018 | 150.40 | 153.28 | 149.31 | 153.19 | 284,208 | +6.05(+4.11%) |
Jan 25, 2018 | 148.07 | 151.16 | 145.92 | 147.14 | 393,086 | -0.37(-0.25%) |
Jan 24, 2018 | 146.68 | 148.48 | 144.47 | 147.51 | 397,926 | +3.60(+2.50%) |
Jan 23, 2018 | 141.97 | 143.99 | 141.27 | 143.91 | 270,045 | +2.09(+1.47%) |
Jan 22, 2018 | 139.38 | 141.94 | 138.27 | 141.82 | 255,671 | +2.65(+1.91%) |
Jan 19, 2018 | 138.34 | 139.52 | 136.95 | 139.17 | 371,057 | +2.98(+2.19%) |
Jan 18, 2018 | 135.78 | 136.66 | 135.15 | 136.19 | 235,367 | +0.43(+0.31%) |
Jan 17, 2018 | 133.66 | 136.61 | 133.16 | 135.76 | 377,647 | +5.29(+4.05%) |
Jan 16, 2018 | 133.97 | 134.82 | 129.84 | 130.47 | 410,868 | -1.82(-1.37%) |
Jan 12, 2018 | 132.29 | 132.29 | 132.29 | 0 | +3.90(+3.04%) | |
Jan 11, 2018 | 125.78 | 128.51 | 125.68 | 128.39 | 184,990 | +2.27(+1.80%) |
Jan 10, 2018 | 126.98 | 124.57 | 126.12 | 504,835 | -2.36(-1.84%) | |
Jan 09, 2018 | 129.23 | 129.23 | 126.82 | 128.49 | 303,653 | -0.83(-0.64%) |
Jan 08, 2018 | 128.69 | 129.87 | 128.31 | 129.31 | 244,752 | +0.27(+0.21%) |
Jan 05, 2018 | 126.95 | 129.32 | 126.47 | 129.04 | 239,308 | +3.35(+2.67%) |
Jan 04, 2018 | 125.33 | 126.51 | 125.01 | 125.69 | 228,844 | +1.25(+1.01%) |
Jan 03, 2018 | 122.94 | 124.67 | 122.84 | 124.43 | 211,813 | +3.62(+2.99%) |
Jan 02, 2018 | 119.43 | 121.14 | 118.77 | 120.82 | 413,998 | +6.57(+5.75%) |
Dec 29, 2017 | 114.25 | 114.25 | 114.25 | 0 | +1.55(+1.38%) | |
Dec 28, 2017 | 113.37 | 113.73 | 111.97 | 112.69 | 229,764 | +2.16(+1.96%) |
Dec 27, 2017 | 110.00 | 110.89 | 109.61 | 110.53 | 163,787 | +0.85(+0.78%) |
Dec 26, 2017 | 109.39 | 109.69 | 108.25 | 109.68 | 78,761 | -0.18(-0.16%) |
Dec 22, 2017 | 108.47 | 110.00 | 108.11 | 109.86 | 129,548 | +2.55(+2.38%) |
Dec 21, 2017 | 106.39 | 108.39 | 106.31 | 107.31 | 119,487 | +1.97(+1.87%) |
Dec 20, 2017 | 106.20 | 106.66 | 105.18 | 105.33 | 89,423 | +0.48(+0.46%) |
Dec 19, 2017 | 107.11 | 107.11 | 104.42 | 104.85 | 78,994 | -1.62(-1.52%) |
Dec 18, 2017 | 105.55 | 107.43 | 105.47 | 106.47 | 190,770 | +3.47(+3.37%) |
Dec 15, 2017 | 103.10 | 103.53 | 101.49 | 103.00 | 134,900 | +0.50(+0.49%) |
Dec 14, 2017 | 103.66 | 104.41 | 102.45 | 102.50 | 151,840 | -2.03(-1.94%) |
Dec 13, 2017 | 103.04 | 105.63 | 102.91 | 104.53 | 222,690 | +3.31(+3.27%) |
Dec 12, 2017 | 100.26 | 101.71 | 99.77 | 101.22 | 191,640 | -1.78(-1.72%) |
Dec 11, 2017 | 102.86 | 103.75 | 102.84 | 103.00 | 221,746 | +1.38(+1.36%) |
Dec 08, 2017 | 101.62 | 101.98 | 100.38 | 101.62 | 215,558 | +3.43(+3.50%) |
Dec 07, 2017 | 96.20 | 98.89 | 95.94 | 98.19 | 200,319 | +0.76(+0.78%) |
Dec 06, 2017 | 96.86 | 98.09 | 95.97 | 97.43 | 396,815 | -4.10(-4.03%) |
Dec 05, 2017 | 101.94 | 103.52 | 101.24 | 101.52 | 164,299 | -0.27(-0.27%) |
Dec 04, 2017 | 104.65 | 105.00 | 101.46 | 101.79 | 329,458 | +0.39(+0.38%) |
Dec 01, 2017 | 102.14 | 102.67 | 99.76 | 101.40 | 440,644 | -1.88(-1.82%) |
Nov 30, 2017 | 105.53 | 105.53 | 102.81 | 103.28 | 329,482 | -3.19(-3.00%) |
Nov 29, 2017 | 110.32 | 110.32 | 105.78 | 106.47 | 322,878 | -5.38(-4.81%) |
Nov 28, 2017 | 111.94 | 112.81 | 110.54 | 111.85 | 248,787 | +2.36(+2.15%) |
Nov 27, 2017 | 111.60 | 111.60 | 109.25 | 109.50 | 274,610 | -4.70(-4.12%) |
Nov 24, 2017 | 114.08 | 114.56 | 113.72 | 114.20 | 86,219 | -0.94(-0.82%) |
Nov 22, 2017 | 115.37 | 115.97 | 113.94 | 115.14 | 136,099 | +0.87(+0.76%) |
Nov 21, 2017 | 113.82 | 115.59 | 113.79 | 114.27 | 232,748 | +4.50(+4.10%) |
Nov 20, 2017 | 107.89 | 110.15 | 107.82 | 109.77 | 141,174 | +1.53(+1.42%) |
Nov 17, 2017 | 107.60 | 109.50 | 107.48 | 108.24 | 268,387 | +1.59(+1.49%) |
Nov 16, 2017 | 104.72 | 107.47 | 104.72 | 106.64 | 378,629 | +6.13(+6.10%) |
Nov 15, 2017 | 100.41 | 101.21 | 99.07 | 100.51 | 167,787 | -1.62(-1.59%) |
Nov 14, 2017 | 103.48 | 103.84 | 101.64 | 102.13 | 123,207 | -2.06(-1.97%) |
Nov 13, 2017 | 103.72 | 104.78 | 102.98 | 104.19 | 86,306 | -0.72(-0.69%) |
Nov 10, 2017 | 105.71 | 105.81 | 104.18 | 104.91 | 139,608 | -1.37(-1.29%) |
Nov 09, 2017 | 106.02 | 106.90 | 103.81 | 106.28 | 235,931 | -1.93(-1.78%) |
Nov 08, 2017 | 107.66 | 108.41 | 107.15 | 108.21 | 189,282 | +1.39(+1.30%) |
Nov 07, 2017 | 108.56 | 108.90 | 106.29 | 106.82 | 139,048 | -2.04(-1.87%) |
Nov 06, 2017 | 106.81 | 108.91 | 106.81 | 108.86 | 179,453 | +3.37(+3.20%) |
Nov 03, 2017 | 106.61 | 106.61 | 103.59 | 105.49 | 187,697 | -1.48(-1.38%) |
Nov 02, 2017 | 106.92 | 107.25 | 105.53 | 106.97 | 100,296 | +0.38(+0.36%) |
Nov 01, 2017 | 107.70 | 108.74 | 106.40 | 106.59 | 169,376 | +1.74(+1.66%) |
Oct 31, 2017 | 103.98 | 104.93 | 103.52 | 104.85 | 169,583 | +2.64(+2.59%) |
Oct 30, 2017 | 103.07 | 103.86 | 101.76 | 102.20 | 161,014 | -2.01(-1.93%) |
Oct 27, 2017 | 101.19 | 104.38 | 100.57 | 104.21 | 261,623 | +4.42(+4.43%) |
Oct 26, 2017 | 102.05 | 102.59 | 99.70 | 99.79 | 158,553 | -2.08(-2.05%) |
Oct 25, 2017 | 103.55 | 104.09 | 99.44 | 101.88 | 237,576 | -0.79(-0.77%) |
Oct 24, 2017 | 103.19 | 104.15 | 102.51 | 102.66 | 102,758 | +0.06(+0.06%) |
Oct 23, 2017 | 104.57 | 104.57 | 102.45 | 102.60 | 317,432 | -2.41(-2.30%) |
Oct 20, 2017 | 105.54 | 105.60 | 104.57 | 105.01 | 207,774 | +0.92(+0.89%) |
Oct 19, 2017 | 103.58 | 104.11 | 102.67 | 104.09 | 289,516 | -2.71(-2.54%) |
Oct 18, 2017 | 107.23 | 107.85 | 106.18 | 106.80 | 126,051 | +0.71(+0.67%) |
Oct 17, 2017 | 107.09 | 107.09 | 105.44 | 106.09 | 135,393 | -1.69(-1.56%) |
Oct 16, 2017 | 108.74 | 108.99 | 107.62 | 107.77 | 127,568 | -0.10(-0.09%) |
Oct 13, 2017 | 107.86 | 108.56 | 107.58 | 107.87 | 174,423 | +2.69(+2.56%) |
Oct 12, 2017 | 105.48 | 105.91 | 104.85 | 105.18 | 124,156 | +0.00(+0.00%) |
Oct 11, 2017 | 103.81 | 105.34 | 103.74 | 105.18 | 154,880 | +1.49(+1.43%) |
Oct 10, 2017 | 103.09 | 104.03 | 102.77 | 103.70 | 232,663 | +2.94(+2.91%) |
Oct 09, 2017 | 100.09 | 100.83 | 99.77 | 100.76 | 121,234 | -0.24(-0.24%) |
Oct 06, 2017 | 99.67 | 101.24 | 99.00 | 101.00 | 227,533 | -1.56(-1.52%) |
Oct 05, 2017 | 101.62 | 103.43 | 101.55 | 102.56 | 201,978 | +2.07(+2.06%) |
Oct 04, 2017 | 100.26 | 101.09 | 99.98 | 100.50 | 141,793 | +0.03(+0.03%) |
Oct 03, 2017 | 98.16 | 100.54 | 98.08 | 100.47 | 273,978 | +4.39(+4.57%) |
Oct 02, 2017 | 95.83 | 97.22 | 95.79 | 96.08 | 201,210 | +0.27(+0.28%) |
Sep 29, 2017 | 94.73 | 96.59 | 94.23 | 95.80 | 358,518 | +3.03(+3.26%) |
Sep 28, 2017 | 91.54 | 93.00 | 91.39 | 92.78 | 93,043 | -0.25(-0.27%) |
Sep 27, 2017 | 92.99 | 93.52 | 91.38 | 93.03 | 267,744 | -1.11(-1.18%) |
Sep 26, 2017 | 95.31 | 95.66 | 93.53 | 94.15 | 154,698 | -0.78(-0.82%) |
Sep 25, 2017 | 97.35 | 97.35 | 93.64 | 94.93 | 304,944 | -4.84(-4.85%) |
Sep 22, 2017 | 99.90 | 100.35 | 99.33 | 99.76 | 105,195 | -1.83(-1.80%) |
Sep 21, 2017 | 102.38 | 102.55 | 100.98 | 101.59 | 108,192 | -0.03(-0.03%) |
Sep 20, 2017 | 102.96 | 103.48 | 98.75 | 101.62 | 351,299 | -1.34(-1.30%) |
Sep 19, 2017 | 102.51 | 102.96 | 101.64 | 102.96 | 143,025 | +0.68(+0.66%) |
Sep 18, 2017 | 103.14 | 103.72 | 101.93 | 102.28 | 194,336 | +0.92(+0.90%) |
Sep 15, 2017 | 99.97 | 101.71 | 99.45 | 101.37 | 159,733 | +1.85(+1.86%) |
Sep 14, 2017 | 98.04 | 99.66 | 97.80 | 99.52 | 144,350 | +0.72(+0.73%) |
Sep 13, 2017 | 98.98 | 99.58 | 98.10 | 98.79 | 205,137 | -1.46(-1.45%) |
Sep 12, 2017 | 100.23 | 100.85 | 99.89 | 100.25 | 187,858 | -0.53(-0.52%) |
Sep 11, 2017 | 99.13 | 100.91 | 99.13 | 100.78 | 226,564 | +3.99(+4.12%) |
Sep 08, 2017 | 98.21 | 98.22 | 96.33 | 96.79 | 192,364 | -1.98(-2.00%) |
Sep 07, 2017 | 98.10 | 98.77 | 97.74 | 98.77 | 123,028 | +2.12(+2.19%) |
Sep 06, 2017 | 95.98 | 96.98 | 95.49 | 96.65 | 119,086 | +1.84(+1.94%) |
Sep 05, 2017 | 96.37 | 97.00 | 93.46 | 94.81 | 311,300 | -3.89(-3.94%) |
Sep 01, 2017 | 97.72 | 98.80 | 97.47 | 98.69 | 235,888 | +2.13(+2.21%) |
Aug 31, 2017 | 96.17 | 97.29 | 96.00 | 96.57 | 71,577 | +0.33(+0.34%) |
Aug 30, 2017 | 95.43 | 96.40 | 95.19 | 96.24 | 128,423 | +0.53(+0.56%) |
Aug 29, 2017 | 93.30 | 95.81 | 92.97 | 95.70 | 179,655 | -0.61(-0.63%) |
Aug 28, 2017 | 97.30 | 97.30 | 95.78 | 96.31 | 194,535 | -0.76(-0.78%) |
Aug 25, 2017 | 97.23 | 98.09 | 96.74 | 97.07 | 378,232 | +1.45(+1.52%) |
Aug 24, 2017 | 96.18 | 96.38 | 94.94 | 95.62 | 124,398 | +0.93(+0.99%) |
Aug 23, 2017 | 92.97 | 95.04 | 92.84 | 94.69 | 61,979 | +1.23(+1.32%) |
Aug 22, 2017 | 92.29 | 93.80 | 92.11 | 93.46 | 237,572 | +2.99(+3.31%) |
Aug 21, 2017 | 90.18 | 90.84 | 89.44 | 90.47 | 119,956 | +1.17(+1.31%) |
Aug 18, 2017 | 88.15 | 90.54 | 87.35 | 89.30 | 161,689 | +2.15(+2.46%) |
Aug 17, 2017 | 90.23 | 90.52 | 86.92 | 87.15 | 108,792 | -3.64(-4.01%) |
Aug 16, 2017 | 90.15 | 90.94 | 89.81 | 90.79 | 168,284 | +2.79(+3.17%) |
Aug 15, 2017 | 87.50 | 88.28 | 87.09 | 88.00 | 117,969 | +0.15(+0.18%) |
Aug 14, 2017 | 88.06 | 88.94 | 87.48 | 87.85 | 260,784 | +2.59(+3.04%) |
Aug 11, 2017 | 84.79 | 86.17 | 84.03 | 85.26 | 198,516 | +0.84(+1.00%) |
Aug 10, 2017 | 88.80 | 88.80 | 84.41 | 84.41 | 381,001 | -6.56(-7.21%) |
Aug 09, 2017 | 90.29 | 91.23 | 89.61 | 90.97 | 216,330 | -2.75(-2.94%) |
Aug 08, 2017 | 94.40 | 95.51 | 93.41 | 93.73 | 155,113 | -0.05(-0.06%) |
Aug 07, 2017 | 92.56 | 93.78 | 92.56 | 93.78 | 125,804 | +2.03(+2.21%) |
Aug 04, 2017 | 91.22 | 91.83 | 90.24 | 91.75 | 128,577 | +1.03(+1.14%) |
Aug 03, 2017 | 90.61 | 90.73 | 89.35 | 90.72 | 267,763 | -1.10(-1.19%) |
Aug 02, 2017 | 92.14 | 92.32 | 90.45 | 91.82 | 210,970 | +0.12(+0.13%) |
Aug 01, 2017 | 91.95 | 92.25 | 91.37 | 91.70 | 306,201 | +1.01(+1.12%) |
Jul 31, 2017 | 91.13 | 91.13 | 90.11 | 90.68 | 198,363 | +0.15(+0.17%) |
Jul 28, 2017 | 89.56 | 90.59 | 88.98 | 90.53 | 272,893 | +0.01(+0.01%) |
Jul 27, 2017 | 92.96 | 93.12 | 88.73 | 90.52 | 355,141 | -1.71(-1.86%) |
Jul 26, 2017 | 90.33 | 92.42 | 90.11 | 92.23 | 148,325 | +2.20(+2.45%) |
Jul 25, 2017 | 91.09 | 91.38 | 89.91 | 90.03 | 218,369 | -0.71(-0.78%) |
Jul 24, 2017 | 91.00 | 91.00 | 89.89 | 90.74 | 158,731 | +0.92(+1.03%) |
Jul 21, 2017 | 90.18 | 90.18 | 89.13 | 89.81 | 52,144 | -0.35(-0.39%) |
Jul 20, 2017 | 90.59 | 90.59 | 89.61 | 90.17 | 89,611 | -0.25(-0.28%) |
Jul 19, 2017 | 90.75 | 90.93 | 89.81 | 90.42 | 124,612 | +2.14(+2.42%) |
Jul 18, 2017 | 86.97 | 88.46 | 86.59 | 88.28 | 116,013 | +0.85(+0.97%) |
Jul 17, 2017 | 87.66 | 87.79 | 86.96 | 87.43 | 180,749 | -1.13(-1.28%) |
Jul 14, 2017 | 87.04 | 88.80 | 87.01 | 88.56 | 135,637 | +3.13(+3.66%) |
Jul 13, 2017 | 84.51 | 85.56 | 84.50 | 85.44 | 77,988 | +1.11(+1.32%) |
Jul 12, 2017 | 82.87 | 84.68 | 82.84 | 84.32 | 247,339 | +4.69(+5.89%) |
Jul 11, 2017 | 78.90 | 79.87 | 78.26 | 79.63 | 163,013 | +2.08(+2.69%) |
Jul 10, 2017 | 76.23 | 77.79 | 76.23 | 77.55 | 200,850 | +1.92(+2.54%) |
Jul 07, 2017 | 75.69 | 76.07 | 74.66 | 75.62 | 154,387 | +0.39(+0.52%) |
Jul 06, 2017 | 76.21 | 76.70 | 74.92 | 75.24 | 271,498 | -2.73(-3.50%) |
Jul 05, 2017 | 77.15 | 77.99 | 75.96 | 77.96 | 262,142 | -0.42(-0.53%) |
Jul 03, 2017 | 78.46 | 79.15 | 77.96 | 78.38 | 156,524 | +0.93(+1.21%) |
Jun 30, 2017 | 77.37 | 78.09 | 76.99 | 77.45 | 232,792 | +1.24(+1.63%) |
Jun 29, 2017 | 78.01 | 78.04 | 74.53 | 76.20 | 405,217 | -2.93(-3.70%) |
Jun 28, 2017 | 77.94 | 79.30 | 77.43 | 79.13 | 307,890 | +1.74(+2.25%) |
Jun 27, 2017 | 78.77 | 79.37 | 77.30 | 77.39 | 375,194 | -2.83(-3.52%) |
Jun 26, 2017 | 80.06 | 80.74 | 79.40 | 80.22 | 511,756 | +2.27(+2.91%) |
Jun 23, 2017 | 77.10 | 78.34 | 76.95 | 77.95 | 275,457 | +1.22(+1.59%) |
Jun 22, 2017 | 76.72 | 77.65 | 76.20 | 76.73 | 388,140 | +1.13(+1.50%) |
Jun 21, 2017 | 76.04 | 76.67 | 75.17 | 75.60 | 334,444 | +0.50(+0.66%) |
Jun 20, 2017 | 76.92 | 77.02 | 74.91 | 75.10 | 312,934 | -2.54(-3.27%) |
Jun 19, 2017 | 76.65 | 77.99 | 76.59 | 77.64 | 308,159 | +2.22(+2.94%) |
Jun 16, 2017 | 75.50 | 75.73 | 74.43 | 75.42 | 265,009 | +0.43(+0.57%) |
Jun 15, 2017 | 74.56 | 75.14 | 73.62 | 74.99 | 668,829 | -2.48(-3.20%) |
Jun 14, 2017 | 79.20 | 79.33 | 76.65 | 77.47 | 575,987 | -0.11(-0.14%) |
Jun 13, 2017 | 77.56 | 77.74 | 76.76 | 77.58 | 559,541 | +1.24(+1.63%) |
Jun 12, 2017 | 76.37 | 76.51 | 75.27 | 76.34 | 547,756 | -1.28(-1.65%) |
Jun 09, 2017 | 79.68 | 80.01 | 76.35 | 77.62 | 729,153 | -1.88(-2.37%) |
Jun 08, 2017 | 79.62 | 79.74 | 78.65 | 79.50 | 454,272 | +1.46(+1.87%) |
Jun 07, 2017 | 77.64 | 78.50 | 76.86 | 78.04 | 214,993 | -0.26(-0.34%) |
Jun 06, 2017 | 77.96 | 78.86 | 77.88 | 78.31 | 173,135 | -0.10(-0.13%) |
Jun 05, 2017 | 78.48 | 79.02 | 78.11 | 78.41 | 150,042 | -0.10(-0.13%) |
Jun 02, 2017 | 78.33 | 78.70 | 77.65 | 78.51 | 250,939 | +1.16(+1.50%) |
Jun 01, 2017 | 76.06 | 77.46 | 75.55 | 77.35 | 132,394 | +2.26(+3.00%) |
May 31, 2017 | 76.66 | 76.69 | 75.09 | 75.09 | 376,053 | -2.19(-2.84%) |
May 30, 2017 | 77.18 | 77.61 | 76.92 | 77.28 | 219,237 | -1.13(-1.44%) |
May 26, 2017 | 78.07 | 78.62 | 77.93 | 78.42 | 159,154 | +0.83(+1.07%) |
May 25, 2017 | 77.85 | 78.44 | 77.30 | 77.58 | 285,942 | +0.92(+1.19%) |
May 24, 2017 | 75.80 | 77.03 | 75.63 | 76.67 | 243,666 | +1.03(+1.37%) |
May 23, 2017 | 75.72 | 75.99 | 75.17 | 75.63 | 340,958 | +0.04(+0.05%) |
May 22, 2017 | 75.57 | 76.22 | 75.35 | 75.60 | 330,929 | +0.32(+0.42%) |
May 19, 2017 | 73.85 | 75.72 | 73.83 | 75.28 | 468,719 | +4.30(+6.05%) |
May 18, 2017 | 69.09 | 72.76 | 68.29 | 70.99 | 912,300 | -3.50(-4.70%) |
May 17, 2017 | 76.49 | 76.78 | 74.39 | 74.48 | 526,893 | -4.10(-5.22%) |
May 16, 2017 | 78.19 | 78.70 | 77.78 | 78.59 | 305,904 | +0.28(+0.36%) |
May 15, 2017 | 77.27 | 78.43 | 77.02 | 78.31 | 426,033 | +2.28(+3.00%) |
May 12, 2017 | 75.45 | 76.25 | 75.40 | 76.02 | 243,644 | +0.89(+1.18%) |
May 11, 2017 | 74.96 | 75.43 | 73.81 | 75.14 | 307,141 | +0.60(+0.80%) |
May 10, 2017 | 73.80 | 74.60 | 73.57 | 74.54 | 265,597 | +1.36(+1.86%) |
May 09, 2017 | 72.14 | 73.80 | 72.02 | 73.18 | 378,594 | +2.68(+3.80%) |
May 08, 2017 | 71.10 | 71.64 | 70.38 | 70.50 | 156,136 | -0.05(-0.08%) |
May 05, 2017 | 68.49 | 70.56 | 68.48 | 70.55 | 237,918 | +1.60(+2.33%) |
May 04, 2017 | 70.08 | 70.14 | 68.76 | 68.95 | 378,528 | -2.20(-3.09%) |
May 03, 2017 | 71.76 | 71.99 | 70.73 | 71.15 | 177,676 | -1.45(-2.00%) |
May 02, 2017 | 72.17 | 72.98 | 71.85 | 72.60 | 264,092 | +1.46(+2.05%) |
May 01, 2017 | 70.89 | 71.74 | 70.47 | 71.14 | 284,656 | +1.10(+1.57%) |
Apr 28, 2017 | 69.87 | 70.34 | 69.35 | 70.04 | 191,465 | +0.42(+0.60%) |
Apr 27, 2017 | 70.34 | 70.38 | 69.13 | 69.63 | 233,151 | -0.28(-0.40%) |
Apr 26, 2017 | 70.46 | 70.95 | 69.74 | 69.91 | 306,693 | -0.98(-1.38%) |
Apr 25, 2017 | 70.42 | 71.28 | 70.25 | 70.89 | 381,803 | +1.96(+2.84%) |
Apr 24, 2017 | 69.01 | 69.31 | 68.46 | 68.93 | 379,758 | +2.75(+4.15%) |
Apr 21, 2017 | 66.17 | 66.40 | 65.78 | 66.18 | 342,031 | +0.13(+0.19%) |
Apr 20, 2017 | 65.82 | 66.17 | 65.29 | 66.06 | 307,855 | +2.33(+3.65%) |
Apr 19, 2017 | 65.49 | 65.53 | 63.35 | 63.73 | 364,416 | -1.28(-1.97%) |
Apr 18, 2017 | 65.31 | 65.97 | 64.54 | 65.01 | 418,610 | -2.51(-3.72%) |
Apr 17, 2017 | 66.36 | 67.57 | 66.11 | 67.52 | 322,846 | +1.91(+2.91%) |
Apr 13, 2017 | 66.80 | 67.31 | 65.49 | 65.60 | 366,256 | -0.83(-1.25%) |
Apr 12, 2017 | 66.26 | 66.44 | 65.19 | 66.44 | 371,700 | +0.89(+1.35%) |
Apr 11, 2017 | 65.83 | 66.10 | 64.27 | 65.55 | 400,629 | -0.31(-0.47%) |
Apr 10, 2017 | 66.01 | 66.11 | 65.33 | 65.86 | 396,735 | -0.91(-1.36%) |
Apr 07, 2017 | 66.71 | 67.61 | 66.56 | 66.76 | 191,417 | -0.32(-0.47%) |
Apr 06, 2017 | 67.26 | 67.60 | 66.54 | 67.08 | 309,411 | -0.34(-0.50%) |
Apr 05, 2017 | 68.89 | 69.46 | 67.35 | 67.42 | 423,506 | -0.68(-1.00%) |
Apr 04, 2017 | 67.61 | 68.39 | 67.19 | 68.10 | 297,534 | +0.05(+0.08%) |
Apr 03, 2017 | 67.51 | 68.14 | 66.79 | 68.04 | 420,479 | +1.29(+1.93%) |
Mar 31, 2017 | 67.06 | 67.31 | 66.49 | 66.75 | 361,334 | -1.63(-2.39%) |
Mar 30, 2017 | 68.59 | 69.20 | 68.19 | 68.39 | 351,237 | -1.02(-1.48%) |
Mar 29, 2017 | 68.65 | 69.59 | 68.40 | 69.41 | 286,992 | +0.37(+0.54%) |
Mar 28, 2017 | 68.42 | 69.67 | 68.40 | 69.04 | 334,084 | +0.48(+0.70%) |
Mar 27, 2017 | 67.77 | 68.86 | 67.11 | 68.56 | 431,352 | -0.64(-0.93%) |
Mar 24, 2017 | 68.39 | 69.47 | 68.39 | 69.20 | 453,328 | +0.63(+0.91%) |
Mar 23, 2017 | 67.80 | 69.30 | 67.77 | 68.58 | 519,673 | +0.02(+0.03%) |
Mar 22, 2017 | 67.39 | 68.99 | 66.93 | 68.56 | 608,617 | +1.05(+1.56%) |
Mar 21, 2017 | 70.98 | 71.36 | 67.42 | 67.51 | 725,507 | -2.60(-3.70%) |
Mar 20, 2017 | 68.83 | 70.45 | 68.60 | 70.10 | 546,097 | +2.52(+3.73%) |
Mar 17, 2017 | 68.12 | 68.18 | 67.41 | 67.58 | 440,784 | -0.20(-0.29%) |
Mar 16, 2017 | 68.07 | 68.38 | 67.33 | 67.78 | 722,330 | +1.12(+1.69%) |
Mar 15, 2017 | 62.78 | 67.03 | 62.33 | 66.65 | 951,261 | +4.67(+7.53%) |
Mar 14, 2017 | 62.39 | 62.60 | 61.74 | 61.99 | 443,552 | -0.90(-1.43%) |
Mar 13, 2017 | 62.34 | 63.09 | 62.15 | 62.88 | 361,985 | +2.47(+4.09%) |
Mar 10, 2017 | 59.89 | 60.43 | 59.51 | 60.41 | 376,870 | +1.85(+3.16%) |
Mar 09, 2017 | 59.07 | 59.29 | 57.56 | 58.56 | 491,430 | -1.51(-2.52%) |
Mar 08, 2017 | 61.13 | 61.53 | 59.80 | 60.08 | 357,548 | -1.67(-2.70%) |
Mar 07, 2017 | 62.03 | 62.15 | 61.35 | 61.74 | 239,529 | +0.25(+0.41%) |
Mar 06, 2017 | 61.67 | 61.67 | 60.94 | 61.49 | 232,744 | +0.00(+0.00%) |
Mar 03, 2017 | 60.86 | 61.54 | 60.31 | 61.49 | 401,348 | +1.43(+2.38%) |
Mar 02, 2017 | 61.52 | 61.80 | 59.99 | 60.06 | 579,413 | -3.20(-5.06%) |
Mar 01, 2017 | 62.05 | 63.47 | 61.98 | 63.26 | 556,402 | +2.63(+4.33%) |
Feb 28, 2017 | 62.13 | 62.21 | 60.54 | 60.63 | 425,172 | -1.70(-2.73%) |
Feb 27, 2017 | 62.48 | 62.93 | 61.98 | 62.33 | 287,993 | -0.65(-1.04%) |
Feb 24, 2017 | 62.93 | 63.37 | 62.70 | 62.98 | 322,702 | -2.24(-3.43%) |
Feb 23, 2017 | 66.31 | 66.34 | 65.01 | 65.22 | 462,598 | +0.05(+0.07%) |
Feb 22, 2017 | 64.36 | 65.24 | 64.29 | 65.18 | 226,544 | +0.53(+0.83%) |
Feb 21, 2017 | 63.75 | 64.72 | 63.61 | 64.64 | 369,187 | +2.17(+3.47%) |
Feb 17, 2017 | 62.48 | 62.48 | 62.48 | 0 | -0.91(-1.43%) | |
Feb 16, 2017 | 64.32 | 64.32 | 63.30 | 63.38 | 431,035 | -0.72(-1.12%) |
Feb 15, 2017 | 62.64 | 64.18 | 62.50 | 64.10 | 397,082 | +1.50(+2.39%) |
Feb 14, 2017 | 62.44 | 62.61 | 60.89 | 62.60 | 432,500 | +0.16(+0.26%) |
Feb 13, 2017 | 61.84 | 62.61 | 61.80 | 62.44 | 388,429 | +0.64(+1.04%) |
Feb 10, 2017 | 60.66 | 61.82 | 60.50 | 61.80 | 325,757 | +1.55(+2.57%) |
Feb 09, 2017 | 60.11 | 60.48 | 59.91 | 60.25 | 307,722 | +0.87(+1.47%) |
Feb 08, 2017 | 58.42 | 59.54 | 58.38 | 59.38 | 387,080 | +1.00(+1.71%) |
Feb 07, 2017 | 58.83 | 59.03 | 58.16 | 58.38 | 463,106 | -0.87(-1.47%) |
Feb 06, 2017 | 59.43 | 59.63 | 59.09 | 59.25 | 254,713 | -0.39(-0.65%) |
Feb 03, 2017 | 59.35 | 59.95 | 58.98 | 59.64 | 393,487 | +1.07(+1.83%) |
Feb 02, 2017 | 58.39 | 58.76 | 58.19 | 58.57 | 331,370 | +0.69(+1.19%) |