Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 120.99 | 127.77 | 120.99 | 126.67 | 3,752,868 | +8.36(+7.07%) |
Jan 30, 2018 | 117.50 | 120.39 | 116.67 | 118.31 | 1,611,597 | -0.98(-0.82%) |
Jan 29, 2018 | 119.00 | 122.21 | 118.70 | 119.29 | 2,162,143 | -0.08(-0.07%) |
Jan 26, 2018 | 117.97 | 119.37 | 116.82 | 119.37 | 1,215,559 | +2.17(+1.85%) |
Jan 25, 2018 | 116.74 | 117.81 | 115.47 | 117.20 | 905,629 | +0.96(+0.83%) |
Jan 24, 2018 | 117.34 | 117.34 | 114.54 | 116.24 | 1,575,998 | -0.57(-0.49%) |
Jan 23, 2018 | 118.33 | 118.92 | 116.41 | 116.81 | 2,236,292 | -1.59(-1.34%) |
Jan 22, 2018 | 117.77 | 119.43 | 116.92 | 118.40 | 1,157,566 | +0.35(+0.30%) |
Jan 19, 2018 | 117.71 | 118.61 | 117.23 | 118.05 | 1,272,303 | +0.78(+0.67%) |
Jan 18, 2018 | 115.78 | 118.20 | 114.46 | 117.27 | 1,378,899 | +1.18(+1.02%) |
Jan 17, 2018 | 114.70 | 116.97 | 113.72 | 116.09 | 1,598,152 | +2.13(+1.87%) |
Jan 16, 2018 | 118.07 | 118.13 | 113.10 | 113.96 | 2,092,826 | -3.34(-2.85%) |
Jan 12, 2018 | 117.30 | 117.30 | 117.30 | 0 | +0.32(+0.27%) | |
Jan 11, 2018 | 116.32 | 118.40 | 115.40 | 116.98 | 1,355,624 | +1.43(+1.24%) |
Jan 10, 2018 | 115.76 | 115.55 | 1,392,716 | +0.64(+0.56%) | ||
Jan 09, 2018 | 117.77 | 118.17 | 113.76 | 114.91 | 1,704,849 | -2.46(-2.10%) |
Jan 08, 2018 | 116.50 | 120.18 | 115.11 | 117.37 | 1,591,608 | +0.46(+0.39%) |
Jan 05, 2018 | 114.91 | 117.19 | 114.28 | 116.91 | 1,513,760 | +2.89(+2.53%) |
Jan 04, 2018 | 114.92 | 115.28 | 112.59 | 114.02 | 1,319,798 | +0.14(+0.12%) |
Jan 03, 2018 | 113.47 | 114.70 | 112.74 | 113.88 | 1,451,489 | +1.00(+0.89%) |
Jan 02, 2018 | 110.03 | 113.07 | 109.55 | 112.88 | 1,569,284 | +3.10(+2.82%) |
Dec 29, 2017 | 109.78 | 109.78 | 109.78 | 0 | +0.19(+0.17%) | |
Dec 28, 2017 | 108.30 | 109.81 | 107.11 | 109.59 | 785,448 | +1.79(+1.66%) |
Dec 27, 2017 | 108.61 | 109.79 | 107.53 | 107.80 | 962,790 | -0.45(-0.42%) |
Dec 26, 2017 | 108.87 | 109.02 | 107.68 | 108.25 | 612,408 | -0.89(-0.82%) |
Dec 22, 2017 | 110.54 | 110.76 | 108.97 | 109.14 | 725,533 | -1.32(-1.20%) |
Dec 21, 2017 | 108.66 | 111.16 | 107.46 | 110.46 | 1,131,619 | +1.71(+1.57%) |
Dec 20, 2017 | 109.86 | 109.86 | 107.66 | 108.75 | 995,670 | -0.53(-0.48%) |
Dec 19, 2017 | 109.77 | 110.61 | 108.57 | 109.28 | 2,286,038 | -1.04(-0.94%) |
Dec 18, 2017 | 113.80 | 114.46 | 109.01 | 110.32 | 2,515,513 | -0.87(-0.78%) |
Dec 15, 2017 | 109.49 | 111.93 | 109.36 | 111.19 | 5,777,101 | +2.17(+1.99%) |
Dec 14, 2017 | 107.33 | 110.56 | 107.25 | 109.02 | 1,918,726 | +1.28(+1.19%) |
Dec 13, 2017 | 108.00 | 110.16 | 106.86 | 107.74 | 2,009,587 | +0.12(+0.11%) |
Dec 12, 2017 | 107.95 | 108.39 | 107.11 | 107.62 | 1,271,084 | -0.61(-0.56%) |
Dec 11, 2017 | 107.00 | 108.40 | 105.69 | 108.23 | 1,656,059 | +1.42(+1.33%) |
Dec 08, 2017 | 107.62 | 108.96 | 106.43 | 106.81 | 1,726,042 | +0.27(+0.25%) |
Dec 07, 2017 | 104.72 | 108.27 | 104.58 | 106.54 | 1,973,104 | +1.65(+1.57%) |
Dec 06, 2017 | 103.61 | 105.52 | 103.05 | 104.89 | 1,934,890 | +0.70(+0.67%) |
Dec 05, 2017 | 101.43 | 105.41 | 100.81 | 104.19 | 3,928,386 | +2.08(+2.04%) |
Dec 04, 2017 | 111.28 | 111.39 | 99.87 | 102.11 | 7,430,227 | -8.65(-7.81%) |
Dec 01, 2017 | 111.05 | 111.97 | 109.12 | 110.76 | 2,968,133 | -0.79(-0.71%) |
Nov 30, 2017 | 112.44 | 113.47 | 110.47 | 111.55 | 7,110,375 | +0.10(+0.09%) |
Nov 29, 2017 | 115.37 | 116.00 | 108.41 | 111.45 | 4,408,356 | -4.74(-4.08%) |
Nov 28, 2017 | 118.34 | 119.12 | 116.10 | 116.19 | 1,790,168 | -1.60(-1.36%) |
Nov 27, 2017 | 118.00 | 118.15 | 116.50 | 117.79 | 1,604,003 | -0.09(-0.08%) |
Nov 24, 2017 | 118.03 | 118.40 | 117.58 | 117.88 | 1,101,034 | -0.06(-0.05%) |
Nov 22, 2017 | 119.20 | 119.71 | 117.21 | 117.94 | 1,341,782 | -1.08(-0.91%) |
Nov 21, 2017 | 117.95 | 120.21 | 117.95 | 119.02 | 1,560,790 | +1.62(+1.38%) |
Nov 20, 2017 | 118.10 | 118.35 | 117.05 | 117.40 | 1,125,619 | -0.42(-0.36%) |
Nov 17, 2017 | 118.68 | 119.39 | 116.36 | 117.82 | 3,142,714 | -1.08(-0.91%) |
Nov 16, 2017 | 118.95 | 119.71 | 118.10 | 118.90 | 1,652,083 | +1.53(+1.30%) |
Nov 15, 2017 | 117.90 | 118.80 | 116.37 | 117.37 | 1,730,215 | -1.51(-1.27%) |
Nov 14, 2017 | 118.25 | 119.28 | 117.35 | 118.88 | 2,160,671 | +0.62(+0.52%) |
Nov 13, 2017 | 114.69 | 119.17 | 114.58 | 118.26 | 2,735,680 | +2.58(+2.23%) |
Nov 10, 2017 | 114.91 | 115.90 | 114.06 | 115.68 | 2,089,786 | +0.52(+0.45%) |
Nov 09, 2017 | 117.10 | 117.24 | 113.87 | 115.16 | 3,151,745 | -2.49(-2.12%) |
Nov 08, 2017 | 120.00 | 120.62 | 116.35 | 117.65 | 8,315,576 | +11.26(+10.58%) |
Nov 07, 2017 | 106.64 | 106.87 | 103.88 | 106.39 | 4,586,283 | -0.61(-0.57%) |
Nov 06, 2017 | 109.46 | 109.61 | 106.23 | 107.00 | 2,484,382 | -1.93(-1.77%) |
Nov 03, 2017 | 109.54 | 110.39 | 108.16 | 108.93 | 1,957,709 | +0.43(+0.40%) |
Nov 02, 2017 | 110.39 | 110.77 | 108.50 | 108.50 | 1,361,621 | -2.06(-1.86%) |
Nov 01, 2017 | 110.91 | 110.91 | 108.83 | 110.56 | 1,684,440 | -0.09(-0.08%) |
Oct 31, 2017 | 110.01 | 110.86 | 108.99 | 110.65 | 1,755,020 | +0.94(+0.86%) |
Oct 30, 2017 | 108.49 | 110.00 | 108.04 | 109.71 | 1,663,628 | +1.87(+1.73%) |
Oct 27, 2017 | 105.90 | 108.04 | 105.47 | 107.84 | 1,384,032 | +2.41(+2.29%) |
Oct 26, 2017 | 105.00 | 105.79 | 104.24 | 105.43 | 839,125 | +0.56(+0.53%) |
Oct 25, 2017 | 105.70 | 105.70 | 103.31 | 104.87 | 1,033,917 | -0.35(-0.33%) |
Oct 24, 2017 | 105.37 | 105.86 | 104.87 | 105.22 | 1,237,417 | +0.21(+0.20%) |
Oct 23, 2017 | 105.65 | 105.87 | 104.45 | 105.01 | 685,152 | +0.08(+0.08%) |
Oct 20, 2017 | 104.98 | 105.29 | 104.57 | 104.93 | 693,466 | +0.37(+0.35%) |
Oct 19, 2017 | 103.59 | 104.81 | 102.11 | 104.56 | 1,132,268 | -0.05(-0.05%) |
Oct 18, 2017 | 105.02 | 105.37 | 104.10 | 104.61 | 892,337 | +0.71(+0.68%) |
Oct 17, 2017 | 104.59 | 104.82 | 103.27 | 103.90 | 752,602 | -0.88(-0.84%) |
Oct 16, 2017 | 105.00 | 105.26 | 104.38 | 104.78 | 725,114 | +0.20(+0.19%) |
Oct 13, 2017 | 104.19 | 104.75 | 103.55 | 104.58 | 2,090,582 | +1.14(+1.10%) |
Oct 12, 2017 | 103.47 | 104.34 | 102.79 | 103.44 | 882,702 | -0.16(-0.15%) |
Oct 11, 2017 | 102.58 | 104.77 | 102.31 | 103.60 | 1,035,703 | +0.93(+0.91%) |
Oct 10, 2017 | 104.43 | 104.58 | 102.08 | 102.67 | 1,779,215 | -1.44(-1.38%) |
Oct 09, 2017 | 105.00 | 105.18 | 102.47 | 104.11 | 2,686,100 | -3.12(-2.91%) |
Oct 06, 2017 | 104.22 | 107.53 | 104.22 | 107.23 | 1,879,719 | +2.76(+2.64%) |
Oct 05, 2017 | 103.20 | 104.64 | 102.29 | 104.47 | 1,401,937 | +1.49(+1.45%) |
Oct 04, 2017 | 101.10 | 103.17 | 100.00 | 102.98 | 1,577,690 | +1.91(+1.89%) |
Oct 03, 2017 | 100.43 | 101.18 | 99.90 | 101.07 | 1,035,493 | +0.64(+0.64%) |
Oct 02, 2017 | 102.44 | 103.00 | 99.86 | 100.43 | 1,427,718 | -1.80(-1.76%) |
Sep 29, 2017 | 101.00 | 102.28 | 100.74 | 102.23 | 2,225,118 | +1.34(+1.33%) |
Sep 28, 2017 | 100.20 | 101.38 | 99.21 | 100.89 | 1,011,178 | +0.76(+0.76%) |
Sep 27, 2017 | 100.68 | 100.13 | 1,671,788 | +2.65(+2.72%) | ||
Sep 26, 2017 | 98.07 | 98.47 | 96.78 | 97.48 | 2,394,095 | -0.14(-0.14%) |
Sep 25, 2017 | 102.96 | 103.73 | 95.94 | 97.62 | 4,260,536 | -5.22(-5.08%) |
Sep 22, 2017 | 101.37 | 103.04 | 101.07 | 102.84 | 1,361,479 | +1.12(+1.10%) |
Sep 21, 2017 | 102.89 | 102.95 | 100.51 | 101.72 | 1,307,653 | -1.24(-1.20%) |
Sep 20, 2017 | 102.45 | 103.28 | 101.25 | 102.96 | 1,425,274 | +0.58(+0.57%) |
Sep 19, 2017 | 101.78 | 102.78 | 100.60 | 102.38 | 1,201,640 | +1.56(+1.55%) |
Sep 18, 2017 | 100.81 | 101.87 | 100.72 | 100.82 | 1,178,520 | +0.43(+0.43%) |
Sep 15, 2017 | 99.41 | 100.39 | 98.88 | 100.39 | 2,323,614 | +1.00(+1.01%) |
Sep 14, 2017 | 98.79 | 99.90 | 97.93 | 99.39 | 961,523 | +0.61(+0.62%) |
Sep 13, 2017 | 99.83 | 100.14 | 98.67 | 98.78 | 1,001,903 | -1.17(-1.17%) |
Sep 12, 2017 | 100.74 | 100.97 | 98.25 | 99.95 | 1,347,271 | -0.16(-0.16%) |
Sep 11, 2017 | 100.49 | 101.40 | 99.40 | 100.11 | 2,310,523 | +0.49(+0.49%) |
Sep 08, 2017 | 100.32 | 100.59 | 98.77 | 99.62 | 1,256,461 | +0.12(+0.12%) |
Sep 07, 2017 | 96.20 | 100.15 | 95.91 | 99.50 | 1,900,931 | +3.68(+3.84%) |
Sep 06, 2017 | 97.52 | 98.15 | 95.42 | 95.82 | 906,001 | -1.27(-1.31%) |
Sep 05, 2017 | 95.68 | 97.30 | 94.68 | 97.09 | 1,748,291 | +1.21(+1.26%) |
Sep 01, 2017 | 97.77 | 97.91 | 95.34 | 95.88 | 1,758,729 | -1.91(-1.95%) |
Aug 31, 2017 | 98.00 | 98.45 | 97.20 | 97.79 | 1,229,404 | +0.14(+0.14%) |
Aug 30, 2017 | 96.11 | 98.35 | 95.87 | 97.65 | 1,403,735 | +1.86(+1.94%) |
Aug 29, 2017 | 94.84 | 96.43 | 94.64 | 95.79 | 704,201 | -0.02(-0.02%) |
Aug 28, 2017 | 95.36 | 96.29 | 95.26 | 95.81 | 1,323,361 | +1.17(+1.24%) |
Aug 25, 2017 | 95.75 | 96.43 | 93.89 | 94.64 | 1,159,129 | -0.61(-0.64%) |
Aug 24, 2017 | 94.82 | 95.70 | 93.69 | 95.25 | 1,207,841 | +0.85(+0.90%) |
Aug 23, 2017 | 94.16 | 95.16 | 94.16 | 94.40 | 796,131 | -0.55(-0.58%) |
Aug 22, 2017 | 92.63 | 95.11 | 92.35 | 94.95 | 1,624,879 | +2.97(+3.23%) |
Aug 21, 2017 | 92.08 | 92.68 | 91.27 | 91.98 | 691,472 | -0.09(-0.10%) |
Aug 18, 2017 | 90.82 | 93.09 | 90.01 | 92.07 | 1,174,045 | +1.13(+1.24%) |
Aug 17, 2017 | 91.67 | 92.26 | 90.81 | 90.94 | 947,818 | -1.08(-1.17%) |
Aug 16, 2017 | 91.08 | 92.49 | 90.51 | 92.02 | 1,212,538 | +1.36(+1.50%) |
Aug 15, 2017 | 91.06 | 91.28 | 89.87 | 90.66 | 696,844 | -0.05(-0.06%) |
Aug 14, 2017 | 89.96 | 90.98 | 89.82 | 90.71 | 821,147 | +1.41(+1.58%) |
Aug 11, 2017 | 88.10 | 90.17 | 88.01 | 89.30 | 1,100,720 | +0.98(+1.11%) |
Aug 10, 2017 | 90.39 | 90.90 | 88.26 | 88.32 | 1,851,609 | -2.65(-2.91%) |
Aug 09, 2017 | 90.00 | 92.03 | 89.52 | 90.97 | 1,470,137 | -0.55(-0.60%) |
Aug 08, 2017 | 90.31 | 92.22 | 90.31 | 91.52 | 3,326,201 | +1.00(+1.10%) |
Aug 07, 2017 | 88.17 | 91.13 | 87.79 | 90.52 | 2,450,109 | +2.81(+3.20%) |
Aug 04, 2017 | 89.50 | 89.68 | 86.76 | 87.71 | 3,212,307 | -1.38(-1.55%) |
Aug 03, 2017 | 87.24 | 89.90 | 86.02 | 89.09 | 10,939,916 | +9.70(+12.22%) |
Aug 02, 2017 | 80.43 | 80.59 | 78.10 | 79.39 | 2,502,547 | -0.54(-0.68%) |
Aug 01, 2017 | 79.79 | 80.42 | 79.21 | 79.93 | 1,207,413 | +0.45(+0.57%) |
Jul 31, 2017 | 80.36 | 80.86 | 79.39 | 79.48 | 1,056,462 | -0.62(-0.77%) |
Jul 28, 2017 | 79.07 | 80.88 | 78.54 | 80.10 | 1,502,769 | +0.39(+0.49%) |
Jul 27, 2017 | 81.80 | 82.79 | 78.15 | 79.71 | 2,798,189 | -1.75(-2.15%) |
Jul 26, 2017 | 80.94 | 81.49 | 80.32 | 81.46 | 1,446,746 | +0.61(+0.75%) |
Jul 25, 2017 | 79.70 | 81.13 | 79.27 | 80.85 | 6,770,771 | +1.18(+1.48%) |
Jul 24, 2017 | 79.27 | 79.91 | 79.02 | 79.67 | 2,802,177 | +0.42(+0.53%) |
Jul 21, 2017 | 77.65 | 79.27 | 77.64 | 79.25 | 1,416,416 | +1.22(+1.56%) |
Jul 20, 2017 | 78.29 | 79.01 | 77.46 | 78.03 | 1,209,905 | -0.40(-0.51%) |
Jul 19, 2017 | 77.81 | 78.50 | 76.81 | 78.43 | 2,015,219 | +0.96(+1.24%) |
Jul 18, 2017 | 75.94 | 77.73 | 75.75 | 77.47 | 1,383,339 | +1.37(+1.80%) |
Jul 17, 2017 | 76.42 | 76.53 | 75.81 | 76.10 | 973,300 | -0.11(-0.14%) |
Jul 14, 2017 | 76.49 | 76.95 | 75.97 | 76.21 | 674,357 | -0.12(-0.16%) |
Jul 13, 2017 | 77.48 | 77.72 | 75.78 | 76.33 | 1,444,049 | -0.98(-1.27%) |
Jul 12, 2017 | 76.40 | 77.64 | 75.90 | 77.31 | 1,607,200 | +1.41(+1.86%) |
Jul 11, 2017 | 74.47 | 76.35 | 74.12 | 75.90 | 2,352,629 | +1.42(+1.91%) |
Jul 10, 2017 | 74.71 | 75.24 | 73.82 | 74.48 | 2,569,399 | -0.11(-0.15%) |
Jul 07, 2017 | 73.43 | 75.10 | 73.21 | 74.59 | 1,669,083 | +1.39(+1.90%) |
Jul 06, 2017 | 72.65 | 73.86 | 72.10 | 73.20 | 3,127,122 | -0.08(-0.11%) |
Jul 05, 2017 | 72.07 | 73.79 | 72.07 | 73.28 | 1,516,810 | +1.21(+1.68%) |
Jul 03, 2017 | 73.53 | 73.93 | 71.80 | 72.07 | 1,587,564 | -1.31(-1.79%) |
Jun 30, 2017 | 72.77 | 74.28 | 72.71 | 73.38 | 2,448,771 | +0.86(+1.19%) |
Jun 29, 2017 | 72.92 | 72.92 | 71.30 | 72.52 | 2,893,512 | -0.75(-1.02%) |
Jun 28, 2017 | 71.50 | 73.32 | 70.39 | 73.27 | 2,401,163 | +2.10(+2.95%) |
Jun 27, 2017 | 73.36 | 73.63 | 71.14 | 71.17 | 2,000,979 | -2.40(-3.26%) |
Jun 26, 2017 | 73.41 | 74.24 | 72.15 | 73.57 | 1,762,896 | +0.69(+0.95%) |
Jun 23, 2017 | 72.91 | 74.24 | 72.63 | 72.88 | 11,787,817 | -0.17(-0.23%) |
Jun 22, 2017 | 73.41 | 73.76 | 72.64 | 73.05 | 1,505,702 | +0.00(+0.00%) |
Jun 21, 2017 | 73.11 | 73.83 | 72.36 | 73.05 | 2,155,863 | -0.05(-0.07%) |
Jun 20, 2017 | 74.20 | 74.83 | 73.04 | 73.10 | 1,805,478 | -1.00(-1.35%) |
Jun 19, 2017 | 74.91 | 75.58 | 73.69 | 74.10 | 2,169,714 | -0.06(-0.08%) |
Jun 16, 2017 | 73.47 | 75.07 | 73.38 | 74.16 | 2,227,978 | +0.15(+0.20%) |
Jun 15, 2017 | 72.70 | 74.73 | 72.53 | 74.01 | 2,760,858 | -0.37(-0.50%) |
Jun 14, 2017 | 75.00 | 75.57 | 73.30 | 74.38 | 1,327,604 | -0.24(-0.32%) |
Jun 13, 2017 | 75.27 | 75.40 | 73.37 | 74.62 | 2,209,264 | +0.79(+1.07%) |
Jun 12, 2017 | 73.83 | 74.84 | 71.22 | 73.83 | 4,312,269 | -1.47(-1.95%) |
Jun 09, 2017 | 79.62 | 80.12 | 73.31 | 75.30 | 3,839,591 | -4.02(-5.07%) |
Jun 08, 2017 | 80.01 | 80.54 | 78.43 | 79.32 | 1,616,905 | -0.45(-0.56%) |
Jun 07, 2017 | 78.57 | 79.92 | 78.39 | 79.77 | 2,541,573 | +2.11(+2.72%) |
Jun 06, 2017 | 77.04 | 78.36 | 76.82 | 77.66 | 1,462,594 | +0.34(+0.44%) |
Jun 05, 2017 | 77.60 | 78.25 | 77.18 | 77.32 | 1,014,305 | -0.33(-0.42%) |
Jun 02, 2017 | 76.21 | 78.16 | 76.11 | 77.65 | 1,589,063 | -0.47(-0.60%) |
Jun 01, 2017 | 76.77 | 78.50 | 76.76 | 78.12 | 1,975,455 | +1.38(+1.80%) |
May 31, 2017 | 76.37 | 77.17 | 75.78 | 76.74 | 1,776,870 | +0.67(+0.88%) |
May 30, 2017 | 76.68 | 76.78 | 75.26 | 76.07 | 2,664,865 | -1.00(-1.30%) |
May 26, 2017 | 78.69 | 78.87 | 76.90 | 77.07 | 2,311,891 | -1.46(-1.86%) |
May 25, 2017 | 78.84 | 79.58 | 78.01 | 78.53 | 3,283,703 | +0.80(+1.03%) |
May 24, 2017 | 73.76 | 77.76 | 73.31 | 77.73 | 5,145,394 | +4.90(+6.73%) |
May 23, 2017 | 72.50 | 76.70 | 71.16 | 72.83 | 11,981,320 | +3.79(+5.49%) |
May 22, 2017 | 68.60 | 70.07 | 68.12 | 69.04 | 4,521,246 | +1.46(+2.16%) |
May 19, 2017 | 68.37 | 68.78 | 66.70 | 67.58 | 1,757,175 | -1.02(-1.49%) |
May 18, 2017 | 66.27 | 68.90 | 65.88 | 68.60 | 1,382,643 | +2.08(+3.13%) |
May 17, 2017 | 69.79 | 69.90 | 66.24 | 66.52 | 2,964,679 | -3.85(-5.47%) |
May 16, 2017 | 69.40 | 70.53 | 69.32 | 70.37 | 1,873,941 | +1.10(+1.59%) |
May 15, 2017 | 68.00 | 69.31 | 67.85 | 69.27 | 1,661,764 | +1.29(+1.90%) |
May 12, 2017 | 68.57 | 68.77 | 67.93 | 67.98 | 1,550,642 | -0.61(-0.89%) |
May 11, 2017 | 68.64 | 68.66 | 67.49 | 68.59 | 1,969,493 | -0.09(-0.13%) |
May 10, 2017 | 66.10 | 68.72 | 65.89 | 68.68 | 2,984,424 | +3.57(+5.48%) |
May 09, 2017 | 65.20 | 65.57 | 64.90 | 65.11 | 740,159 | +0.05(+0.08%) |
May 08, 2017 | 65.59 | 65.84 | 64.89 | 65.06 | 1,049,840 | -0.36(-0.55%) |
May 05, 2017 | 63.55 | 65.44 | 63.55 | 65.42 | 1,107,679 | +1.76(+2.76%) |
May 04, 2017 | 64.11 | 64.42 | 63.56 | 63.66 | 1,051,195 | -0.33(-0.52%) |
May 03, 2017 | 63.80 | 64.03 | 63.44 | 63.99 | 834,658 | -0.10(-0.16%) |
May 02, 2017 | 63.98 | 64.11 | 63.58 | 64.09 | 605,938 | +0.11(+0.17%) |
May 01, 2017 | 63.07 | 64.08 | 62.72 | 63.98 | 1,220,298 | +1.13(+1.80%) |
Apr 28, 2017 | 63.34 | 63.70 | 62.71 | 62.85 | 979,465 | -0.30(-0.48%) |
Apr 27, 2017 | 63.12 | 63.63 | 62.69 | 63.15 | 1,387,358 | +0.37(+0.59%) |
Apr 26, 2017 | 62.78 | 62.95 | 62.31 | 62.78 | 760,417 | +0.15(+0.24%) |
Apr 25, 2017 | 63.07 | 63.25 | 62.44 | 62.63 | 1,252,060 | +0.08(+0.13%) |
Apr 24, 2017 | 63.28 | 63.28 | 62.52 | 62.55 | 1,372,796 | +0.26(+0.42%) |
Apr 21, 2017 | 62.15 | 62.67 | 61.95 | 62.29 | 1,900,268 | +0.26(+0.42%) |
Apr 20, 2017 | 60.78 | 62.15 | 60.43 | 62.03 | 1,970,928 | +1.58(+2.61%) |
Apr 19, 2017 | 59.47 | 60.73 | 59.34 | 60.45 | 1,934,792 | +1.06(+1.78%) |
Apr 18, 2017 | 58.43 | 59.44 | 58.19 | 59.39 | 1,331,713 | +0.84(+1.43%) |
Apr 17, 2017 | 57.55 | 58.77 | 57.55 | 58.55 | 895,437 | +1.02(+1.77%) |
Apr 13, 2017 | 57.78 | 58.19 | 57.36 | 57.53 | 1,074,349 | -0.34(-0.59%) |
Apr 12, 2017 | 58.24 | 58.35 | 57.78 | 57.87 | 1,000,636 | -0.55(-0.94%) |
Apr 11, 2017 | 58.30 | 58.60 | 57.74 | 58.42 | 959,310 | -0.01(-0.02%) |
Apr 10, 2017 | 58.54 | 58.83 | 58.15 | 58.43 | 1,056,237 | -0.04(-0.07%) |
Apr 07, 2017 | 57.82 | 58.52 | 57.55 | 58.47 | 1,010,787 | +0.42(+0.72%) |
Apr 06, 2017 | 57.83 | 58.38 | 57.50 | 58.05 | 1,368,825 | +0.19(+0.33%) |
Apr 05, 2017 | 57.93 | 58.73 | 57.76 | 57.86 | 1,178,332 | +0.01(+0.02%) |
Apr 04, 2017 | 58.55 | 58.73 | 57.75 | 57.85 | 1,314,871 | -0.89(-1.52%) |
Apr 03, 2017 | 59.15 | 59.73 | 58.34 | 58.74 | 1,375,097 | -0.53(-0.89%) |
Mar 31, 2017 | 58.86 | 59.44 | 58.16 | 59.27 | 2,359,299 | +0.37(+0.63%) |
Mar 30, 2017 | 58.66 | 59.05 | 58.66 | 58.90 | 1,082,348 | +0.11(+0.19%) |
Mar 29, 2017 | 58.60 | 59.05 | 58.33 | 58.79 | 1,007,357 | -0.02(-0.03%) |
Mar 28, 2017 | 58.48 | 59.08 | 58.26 | 58.81 | 1,336,907 | +0.24(+0.41%) |
Mar 27, 2017 | 57.42 | 58.86 | 57.33 | 58.57 | 1,283,181 | +0.45(+0.77%) |
Mar 24, 2017 | 57.70 | 59.01 | 57.70 | 58.12 | 1,268,680 | +0.40(+0.69%) |
Mar 23, 2017 | 57.57 | 57.96 | 57.32 | 57.72 | 724,654 | +0.14(+0.24%) |
Mar 22, 2017 | 56.62 | 57.60 | 56.59 | 57.58 | 1,266,671 | +0.98(+1.73%) |
Mar 21, 2017 | 57.95 | 58.10 | 56.50 | 56.60 | 1,681,774 | -1.29(-2.23%) |
Mar 20, 2017 | 58.21 | 58.47 | 57.62 | 57.89 | 1,626,639 | -0.12(-0.21%) |
Mar 17, 2017 | 58.46 | 58.84 | 57.99 | 58.01 | 17,634,652 | -0.50(-0.85%) |
Mar 16, 2017 | 59.10 | 59.30 | 58.40 | 58.51 | 1,468,979 | -0.51(-0.86%) |
Mar 15, 2017 | 59.39 | 59.45 | 58.23 | 59.02 | 1,618,472 | -0.23(-0.39%) |
Mar 14, 2017 | 59.14 | 59.71 | 59.11 | 59.25 | 898,166 | -0.26(-0.44%) |
Mar 13, 2017 | 59.42 | 59.96 | 59.24 | 59.51 | 1,399,139 | +0.51(+0.86%) |
Mar 10, 2017 | 59.62 | 59.83 | 58.95 | 59.00 | 1,672,873 | -0.16(-0.27%) |
Mar 09, 2017 | 59.43 | 59.78 | 58.98 | 59.16 | 729,084 | -0.15(-0.25%) |
Mar 08, 2017 | 59.35 | 59.79 | 59.17 | 59.31 | 1,033,536 | +0.12(+0.20%) |
Mar 07, 2017 | 59.12 | 59.52 | 58.82 | 59.19 | 1,296,653 | +0.46(+0.78%) |
Mar 06, 2017 | 58.12 | 59.05 | 58.00 | 58.73 | 1,144,184 | +0.61(+1.05%) |
Mar 03, 2017 | 57.87 | 58.37 | 57.41 | 58.12 | 826,769 | +0.24(+0.41%) |
Mar 02, 2017 | 58.71 | 58.74 | 57.77 | 57.88 | 705,946 | -0.92(-1.56%) |
Mar 01, 2017 | 57.16 | 59.07 | 57.12 | 58.80 | 2,071,740 | +1.82(+3.19%) |
Feb 28, 2017 | 57.28 | 57.73 | 56.96 | 56.98 | 1,062,073 | -0.49(-0.85%) |
Feb 27, 2017 | 57.66 | 58.23 | 56.79 | 57.47 | 2,042,379 | -0.09(-0.16%) |
Feb 24, 2017 | 57.35 | 57.88 | 57.19 | 57.56 | 1,070,464 | -0.29(-0.50%) |
Feb 23, 2017 | 58.33 | 58.38 | 57.11 | 57.85 | 1,895,239 | -0.59(-1.01%) |
Feb 22, 2017 | 58.74 | 58.74 | 57.96 | 58.44 | 1,922,583 | -0.54(-0.92%) |
Feb 21, 2017 | 59.99 | 59.99 | 58.81 | 58.98 | 1,747,007 | -0.71(-1.19%) |
Feb 17, 2017 | 59.69 | 59.69 | 59.69 | 0 | -0.28(-0.47%) | |
Feb 16, 2017 | 59.71 | 60.20 | 59.47 | 59.97 | 1,998,381 | +0.53(+0.89%) |
Feb 15, 2017 | 58.16 | 59.56 | 57.85 | 59.44 | 1,663,641 | +1.18(+2.03%) |
Feb 14, 2017 | 58.30 | 58.57 | 57.64 | 58.26 | 1,530,204 | -0.16(-0.27%) |
Feb 13, 2017 | 57.82 | 58.76 | 57.38 | 58.42 | 2,324,454 | +0.54(+0.93%) |
Feb 10, 2017 | 56.45 | 58.34 | 56.13 | 57.88 | 4,130,127 | +1.86(+3.32%) |
Feb 09, 2017 | 54.06 | 56.13 | 53.84 | 56.02 | 2,790,372 | +2.31(+4.30%) |
Feb 08, 2017 | 56.04 | 56.71 | 53.42 | 53.71 | 3,099,166 | +0.01(+0.02%) |
Feb 07, 2017 | 54.56 | 54.66 | 53.35 | 53.70 | 1,902,724 | -0.50(-0.92%) |
Feb 06, 2017 | 53.97 | 54.21 | 53.52 | 54.20 | 1,354,943 | +0.27(+0.50%) |
Feb 03, 2017 | 55.00 | 55.47 | 53.80 | 53.93 | 1,813,752 | -0.87(-1.59%) |
Feb 02, 2017 | 54.18 | 54.81 | 53.87 | 54.80 | 1,055,072 | +0.44(+0.81%) |