Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.20 | 78.20 | 78.20 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.38 | 78.46 | 77.41 | 78.28 | 367,155 | +0.13(+0.17%) |
Dec 27, 2017 | 77.90 | 78.74 | 77.82 | 78.14 | 461,350 | +0.56(+0.72%) |
Dec 26, 2017 | 76.61 | 77.81 | 76.61 | 77.59 | 297,547 | +1.11(+1.46%) |
Dec 22, 2017 | 76.40 | 76.65 | 75.76 | 76.47 | 397,049 | -0.22(-0.29%) |
Dec 21, 2017 | 77.13 | 77.61 | 76.51 | 76.69 | 399,983 | -0.51(-0.66%) |
Dec 20, 2017 | 76.15 | 77.90 | 75.87 | 77.20 | 911,056 | +1.42(+1.88%) |
Dec 19, 2017 | 75.00 | 76.09 | 74.73 | 75.78 | 515,024 | +0.83(+1.10%) |
Dec 18, 2017 | 74.11 | 76.06 | 74.11 | 74.96 | 559,075 | +1.33(+1.80%) |
Dec 15, 2017 | 73.92 | 75.11 | 73.54 | 73.63 | 1,161,729 | -0.19(-0.26%) |
Dec 14, 2017 | 75.24 | 75.59 | 73.73 | 73.82 | 376,811 | -1.13(-1.51%) |
Dec 13, 2017 | 74.49 | 75.15 | 73.67 | 74.96 | 737,876 | +1.27(+1.72%) |
Dec 12, 2017 | 74.21 | 74.49 | 73.50 | 73.69 | 577,769 | -0.55(-0.74%) |
Dec 11, 2017 | 73.48 | 74.46 | 73.30 | 74.24 | 967,131 | +1.03(+1.40%) |
Dec 08, 2017 | 73.12 | 73.93 | 72.99 | 73.21 | 480,392 | +0.73(+1.01%) |
Dec 07, 2017 | 71.70 | 73.27 | 71.70 | 72.48 | 471,716 | +0.59(+0.81%) |
Dec 06, 2017 | 73.64 | 74.02 | 71.87 | 71.89 | 610,088 | -1.99(-2.69%) |
Dec 05, 2017 | 74.58 | 74.79 | 73.63 | 73.88 | 695,490 | -0.64(-0.86%) |
Dec 04, 2017 | 73.96 | 74.66 | 73.57 | 74.52 | 611,083 | +1.25(+1.70%) |
Dec 01, 2017 | 73.82 | 73.91 | 72.33 | 73.28 | 596,967 | -0.58(-0.78%) |
Nov 30, 2017 | 73.97 | 74.89 | 73.52 | 73.85 | 964,882 | -0.10(-0.13%) |
Nov 29, 2017 | 71.60 | 74.26 | 71.60 | 73.95 | 1,129,356 | +2.06(+2.86%) |
Nov 28, 2017 | 69.90 | 71.94 | 69.35 | 71.89 | 838,043 | +2.06(+2.96%) |
Nov 27, 2017 | 70.14 | 70.64 | 69.68 | 69.83 | 603,534 | -0.42(-0.60%) |
Nov 24, 2017 | 70.53 | 71.01 | 69.92 | 70.25 | 254,821 | +0.07(+0.10%) |
Nov 22, 2017 | 70.60 | 70.93 | 70.14 | 70.18 | 384,017 | -0.24(-0.34%) |
Nov 21, 2017 | 71.20 | 71.32 | 70.36 | 70.42 | 705,790 | -0.70(-0.99%) |
Nov 20, 2017 | 71.11 | 71.33 | 70.35 | 71.12 | 501,272 | +0.09(+0.12%) |
Nov 17, 2017 | 70.48 | 71.25 | 70.13 | 71.04 | 669,191 | +0.29(+0.41%) |
Nov 16, 2017 | 70.11 | 71.43 | 69.86 | 70.75 | 546,089 | +0.75(+1.07%) |
Nov 15, 2017 | 69.89 | 70.62 | 69.11 | 70.00 | 725,954 | -0.61(-0.87%) |
Nov 14, 2017 | 71.83 | 72.12 | 70.15 | 70.62 | 592,797 | -1.66(-2.30%) |
Nov 13, 2017 | 72.94 | 73.45 | 71.90 | 72.28 | 768,283 | -1.20(-1.63%) |
Nov 10, 2017 | 72.33 | 73.54 | 72.00 | 73.48 | 733,692 | +1.20(+1.66%) |
Nov 09, 2017 | 73.15 | 73.83 | 71.96 | 72.28 | 1,100,849 | -1.59(-2.15%) |
Nov 08, 2017 | 73.06 | 73.89 | 72.81 | 73.87 | 694,055 | +0.81(+1.10%) |
Nov 07, 2017 | 73.83 | 73.94 | 72.56 | 73.06 | 519,556 | -0.82(-1.10%) |
Nov 06, 2017 | 73.68 | 74.58 | 73.31 | 73.88 | 564,828 | +0.02(+0.03%) |
Nov 03, 2017 | 73.28 | 74.49 | 73.12 | 73.86 | 663,408 | +0.58(+0.79%) |
Nov 02, 2017 | 73.20 | 73.67 | 71.99 | 73.28 | 676,661 | -0.20(-0.27%) |
Nov 01, 2017 | 73.83 | 73.94 | 72.46 | 73.49 | 962,947 | +0.13(+0.18%) |
Oct 31, 2017 | 73.53 | 73.65 | 72.80 | 73.35 | 932,115 | -0.06(-0.08%) |
Oct 30, 2017 | 72.97 | 73.72 | 72.65 | 73.41 | 720,628 | +0.28(+0.38%) |
Oct 27, 2017 | 71.77 | 73.23 | 71.62 | 73.13 | 1,169,899 | +0.24(+0.33%) |
Oct 26, 2017 | 74.64 | 74.78 | 72.56 | 72.89 | 1,085,523 | -1.56(-2.10%) |
Oct 25, 2017 | 76.67 | 78.44 | 74.07 | 74.45 | 1,407,187 | -2.96(-3.83%) |
Oct 24, 2017 | 72.92 | 78.75 | 69.76 | 77.42 | 2,653,112 | +4.17(+5.69%) |
Oct 23, 2017 | 73.77 | 74.15 | 72.56 | 73.25 | 896,821 | -0.46(-0.62%) |
Oct 20, 2017 | 72.74 | 73.83 | 72.64 | 73.71 | 951,714 | +1.16(+1.60%) |
Oct 19, 2017 | 72.16 | 72.56 | 71.29 | 72.55 | 582,274 | +0.15(+0.21%) |
Oct 18, 2017 | 72.24 | 72.73 | 72.09 | 72.39 | 567,059 | +0.15(+0.21%) |
Oct 17, 2017 | 71.91 | 72.32 | 71.26 | 72.24 | 554,570 | +0.41(+0.57%) |
Oct 16, 2017 | 71.84 | 71.90 | 71.02 | 71.83 | 801,558 | +0.38(+0.54%) |
Oct 13, 2017 | 72.87 | 72.95 | 71.43 | 71.44 | 542,683 | -1.03(-1.42%) |
Oct 12, 2017 | 71.80 | 72.54 | 71.57 | 72.47 | 991,259 | +0.43(+0.60%) |
Oct 11, 2017 | 71.95 | 72.17 | 71.33 | 72.04 | 617,913 | +0.10(+0.13%) |
Oct 10, 2017 | 72.48 | 72.48 | 71.43 | 71.94 | 696,086 | -0.31(-0.42%) |
Oct 09, 2017 | 72.49 | 72.80 | 72.09 | 72.25 | 585,809 | -0.24(-0.33%) |
Oct 06, 2017 | 72.92 | 73.47 | 72.39 | 72.49 | 739,930 | -0.44(-0.60%) |
Oct 05, 2017 | 73.26 | 73.51 | 72.18 | 72.93 | 488,896 | -0.07(-0.09%) |
Oct 04, 2017 | 73.29 | 73.69 | 72.83 | 73.00 | 867,844 | -0.29(-0.39%) |
Oct 03, 2017 | 73.52 | 73.69 | 72.85 | 73.28 | 636,271 | +0.02(+0.03%) |
Oct 02, 2017 | 72.70 | 73.82 | 72.64 | 73.26 | 745,935 | +0.63(+0.87%) |
Sep 29, 2017 | 72.63 | 73.46 | 72.50 | 72.63 | 743,673 | +0.01(+0.01%) |
Sep 28, 2017 | 71.99 | 72.89 | 71.99 | 72.62 | 670,155 | +0.27(+0.37%) |
Sep 27, 2017 | 72.67 | 72.94 | 71.63 | 72.35 | 618,387 | -0.04(-0.05%) |
Sep 26, 2017 | 72.70 | 73.03 | 71.58 | 72.39 | 736,859 | -0.58(-0.80%) |
Sep 25, 2017 | 73.16 | 73.23 | 72.59 | 72.98 | 686,684 | -0.13(-0.18%) |
Sep 22, 2017 | 72.02 | 73.34 | 71.99 | 73.11 | 830,722 | +0.99(+1.37%) |
Sep 21, 2017 | 72.02 | 72.28 | 71.42 | 72.12 | 676,044 | +0.16(+0.23%) |
Sep 20, 2017 | 71.91 | 72.18 | 71.32 | 71.96 | 909,493 | +0.67(+0.94%) |
Sep 19, 2017 | 70.95 | 71.33 | 70.68 | 71.29 | 542,487 | +0.43(+0.61%) |
Sep 18, 2017 | 69.52 | 70.92 | 69.27 | 70.86 | 466,399 | +1.49(+2.14%) |
Sep 15, 2017 | 68.71 | 69.52 | 68.36 | 69.37 | 882,661 | +0.83(+1.22%) |
Sep 14, 2017 | 69.00 | 69.00 | 68.18 | 68.54 | 744,085 | -0.42(-0.61%) |
Sep 13, 2017 | 69.05 | 69.53 | 68.82 | 68.96 | 532,362 | -0.14(-0.21%) |
Sep 12, 2017 | 68.50 | 69.33 | 68.26 | 69.10 | 441,393 | +0.81(+1.18%) |
Sep 11, 2017 | 67.81 | 68.32 | 67.64 | 68.30 | 504,001 | +0.91(+1.35%) |
Sep 08, 2017 | 67.16 | 67.61 | 66.73 | 67.39 | 646,772 | +0.04(+0.06%) |
Sep 07, 2017 | 66.81 | 67.56 | 66.35 | 67.35 | 559,025 | +0.52(+0.77%) |
Sep 06, 2017 | 69.59 | 69.62 | 66.61 | 66.83 | 946,975 | -2.34(-3.38%) |
Sep 05, 2017 | 68.88 | 69.73 | 68.53 | 69.17 | 908,260 | +0.08(+0.11%) |
Sep 01, 2017 | 67.83 | 69.19 | 67.83 | 69.09 | 820,886 | +1.43(+2.11%) |
Aug 31, 2017 | 67.95 | 67.95 | 67.04 | 67.67 | 547,217 | +0.14(+0.21%) |
Aug 30, 2017 | 67.52 | 67.71 | 67.00 | 67.52 | 681,773 | -0.25(-0.37%) |
Aug 29, 2017 | 67.15 | 68.03 | 67.12 | 67.77 | 629,240 | +0.21(+0.31%) |
Aug 28, 2017 | 67.54 | 67.65 | 67.38 | 67.56 | 541,082 | +0.25(+0.37%) |
Aug 25, 2017 | 67.55 | 67.79 | 67.01 | 67.31 | 680,970 | +0.05(+0.07%) |
Aug 24, 2017 | 67.41 | 67.69 | 67.00 | 67.26 | 654,576 | +0.07(+0.10%) |
Aug 23, 2017 | 67.52 | 67.76 | 67.13 | 67.20 | 541,432 | -0.64(-0.95%) |
Aug 22, 2017 | 67.58 | 67.93 | 66.88 | 67.84 | 461,420 | +0.48(+0.71%) |
Aug 21, 2017 | 67.89 | 67.90 | 66.97 | 67.36 | 674,834 | -0.58(-0.86%) |
Aug 18, 2017 | 68.38 | 68.38 | 67.50 | 67.94 | 743,258 | -0.46(-0.67%) |
Aug 17, 2017 | 68.95 | 69.23 | 68.29 | 68.40 | 1,241,401 | -0.80(-1.15%) |
Aug 16, 2017 | 68.83 | 69.25 | 68.48 | 69.20 | 741,575 | +0.43(+0.63%) |
Aug 15, 2017 | 68.76 | 68.91 | 68.11 | 68.77 | 875,091 | -0.27(-0.39%) |
Aug 14, 2017 | 70.00 | 70.20 | 68.99 | 69.04 | 898,005 | -0.78(-1.11%) |
Aug 11, 2017 | 69.43 | 69.98 | 69.24 | 69.81 | 1,112,420 | +0.52(+0.75%) |
Aug 10, 2017 | 69.75 | 69.82 | 68.90 | 69.30 | 919,167 | -0.66(-0.95%) |
Aug 09, 2017 | 69.65 | 70.28 | 69.20 | 69.96 | 548,178 | -0.13(-0.19%) |
Aug 08, 2017 | 70.74 | 71.30 | 69.70 | 70.09 | 594,528 | -1.06(-1.49%) |
Aug 07, 2017 | 71.20 | 71.56 | 70.77 | 71.15 | 578,278 | -0.30(-0.42%) |
Aug 04, 2017 | 70.45 | 71.83 | 70.13 | 71.45 | 584,977 | +1.16(+1.65%) |
Aug 03, 2017 | 70.47 | 70.60 | 69.38 | 70.29 | 1,387,041 | -0.19(-0.27%) |
Aug 02, 2017 | 70.49 | 70.92 | 69.50 | 70.48 | 933,809 | -0.20(-0.28%) |
Aug 01, 2017 | 72.13 | 73.06 | 70.53 | 70.68 | 868,559 | -1.46(-2.02%) |
Jul 31, 2017 | 71.83 | 72.45 | 71.81 | 72.14 | 1,024,798 | +0.30(+0.41%) |
Jul 28, 2017 | 72.19 | 72.52 | 71.34 | 71.84 | 1,255,165 | -0.55(-0.75%) |
Jul 27, 2017 | 70.84 | 72.41 | 70.30 | 72.39 | 2,157,890 | +1.53(+2.16%) |
Jul 26, 2017 | 75.81 | 75.81 | 70.67 | 70.86 | 4,622,721 | -4.27(-5.68%) |
Jul 25, 2017 | 74.19 | 75.93 | 70.82 | 75.13 | 6,903,565 | -8.11(-9.74%) |
Jul 24, 2017 | 83.76 | 84.10 | 82.93 | 83.23 | 871,253 | -0.52(-0.62%) |
Jul 21, 2017 | 84.40 | 84.67 | 83.13 | 83.75 | 770,013 | -0.75(-0.88%) |
Jul 20, 2017 | 86.34 | 84.35 | 84.50 | 732,355 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.81 | 86.38 | 85.06 | 86.34 | 530,089 | +0.61(+0.71%) |
Jul 18, 2017 | 85.20 | 85.75 | 84.84 | 85.73 | 412,247 | +0.29(+0.34%) |
Jul 17, 2017 | 85.45 | 86.51 | 84.78 | 85.45 | 1,104,805 | -0.56(-0.65%) |
Jul 14, 2017 | 87.13 | 86.00 | 86.00 | 700,481 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.30 | 88.01 | 86.12 | 86.38 | 589,518 | -1.66(-1.88%) |
Jul 12, 2017 | 86.92 | 88.78 | 86.92 | 88.04 | 764,234 | +1.04(+1.20%) |
Jul 11, 2017 | 86.82 | 87.38 | 86.14 | 87.00 | 812,601 | +0.36(+0.42%) |
Jul 10, 2017 | 86.66 | 87.30 | 86.08 | 86.63 | 496,062 | -0.48(-0.55%) |
Jul 07, 2017 | 86.67 | 87.19 | 85.72 | 87.11 | 406,054 | +0.39(+0.45%) |
Jul 06, 2017 | 87.83 | 88.73 | 86.58 | 86.72 | 582,693 | -1.10(-1.25%) |
Jul 05, 2017 | 88.59 | 89.80 | 87.74 | 87.82 | 534,934 | -0.74(-0.83%) |
Jul 03, 2017 | 88.07 | 89.50 | 88.07 | 88.56 | 477,439 | +0.97(+1.10%) |
Jun 30, 2017 | 86.49 | 88.07 | 86.49 | 87.59 | 1,089,130 | +1.16(+1.34%) |
Jun 29, 2017 | 86.55 | 86.94 | 85.58 | 86.43 | 532,128 | +0.09(+0.10%) |
Jun 28, 2017 | 85.36 | 86.89 | 84.82 | 86.34 | 565,417 | +1.67(+1.97%) |
Jun 27, 2017 | 85.25 | 86.07 | 84.64 | 84.68 | 418,793 | -0.49(-0.57%) |
Jun 26, 2017 | 84.74 | 85.57 | 84.65 | 85.17 | 436,345 | +0.43(+0.51%) |
Jun 23, 2017 | 84.54 | 85.61 | 84.33 | 84.74 | 2,002,753 | +0.16(+0.19%) |
Jun 22, 2017 | 84.65 | 84.65 | 83.74 | 84.57 | 512,907 | +0.13(+0.16%) |
Jun 21, 2017 | 84.81 | 85.15 | 84.01 | 84.44 | 1,078,623 | -0.28(-0.33%) |
Jun 20, 2017 | 84.98 | 85.32 | 83.77 | 84.72 | 789,632 | -0.68(-0.80%) |
Jun 19, 2017 | 85.28 | 85.59 | 84.73 | 85.40 | 769,518 | +0.28(+0.33%) |
Jun 16, 2017 | 84.11 | 85.20 | 83.93 | 85.12 | 879,259 | +0.83(+0.99%) |
Jun 15, 2017 | 83.19 | 84.86 | 83.19 | 84.29 | 663,066 | +0.02(+0.02%) |
Jun 14, 2017 | 84.93 | 85.39 | 83.84 | 84.27 | 804,599 | -0.46(-0.54%) |
Jun 13, 2017 | 83.58 | 85.05 | 83.53 | 84.73 | 833,127 | +1.15(+1.37%) |
Jun 12, 2017 | 82.28 | 83.61 | 81.76 | 83.58 | 906,591 | +1.19(+1.44%) |
Jun 09, 2017 | 81.20 | 82.76 | 80.82 | 82.39 | 623,850 | +1.13(+1.39%) |
Jun 08, 2017 | 79.85 | 81.84 | 79.49 | 81.26 | 682,256 | +1.46(+1.84%) |
Jun 07, 2017 | 78.79 | 80.01 | 78.76 | 79.80 | 588,475 | +1.06(+1.35%) |
Jun 06, 2017 | 79.78 | 80.02 | 78.54 | 78.73 | 588,689 | -1.44(-1.79%) |
Jun 05, 2017 | 80.32 | 81.16 | 80.15 | 80.17 | 526,890 | -0.40(-0.50%) |
Jun 02, 2017 | 79.56 | 81.42 | 79.03 | 80.57 | 701,711 | +1.13(+1.42%) |
Jun 01, 2017 | 78.84 | 79.84 | 78.07 | 79.44 | 668,089 | +1.19(+1.52%) |
May 31, 2017 | 78.70 | 78.86 | 77.70 | 78.26 | 828,493 | -0.61(-0.78%) |
May 30, 2017 | 77.55 | 79.03 | 77.55 | 78.87 | 533,247 | +1.09(+1.40%) |
May 26, 2017 | 78.81 | 78.81 | 77.65 | 77.78 | 977,669 | -1.19(-1.50%) |
May 25, 2017 | 78.69 | 79.20 | 78.44 | 78.96 | 621,738 | +0.55(+0.70%) |
May 24, 2017 | 78.50 | 78.64 | 77.92 | 78.42 | 379,850 | -0.09(-0.11%) |
May 23, 2017 | 78.50 | 79.08 | 77.84 | 78.50 | 606,571 | +0.25(+0.32%) |
May 22, 2017 | 78.50 | 78.63 | 77.76 | 78.26 | 744,629 | -0.11(-0.13%) |
May 19, 2017 | 76.55 | 78.39 | 76.23 | 78.36 | 681,607 | +2.35(+3.09%) |
May 18, 2017 | 75.64 | 76.17 | 75.17 | 76.02 | 904,069 | +0.08(+0.10%) |
May 17, 2017 | 76.51 | 76.24 | 75.03 | 75.94 | 675,856 | -0.57(-0.75%) |
May 16, 2017 | 77.09 | 77.13 | 76.03 | 76.51 | 677,038 | -0.38(-0.50%) |
May 15, 2017 | 77.15 | 77.45 | 76.56 | 76.90 | 628,641 | +0.21(+0.27%) |
May 12, 2017 | 76.98 | 77.38 | 76.55 | 76.69 | 328,297 | -0.51(-0.66%) |
May 11, 2017 | 77.67 | 77.68 | 76.49 | 77.19 | 518,617 | -0.70(-0.90%) |
May 10, 2017 | 77.80 | 78.98 | 77.54 | 77.89 | 763,351 | +0.16(+0.21%) |
May 09, 2017 | 78.45 | 79.24 | 77.28 | 77.73 | 707,271 | -0.71(-0.90%) |
May 08, 2017 | 79.21 | 79.51 | 77.73 | 78.44 | 512,951 | -0.92(-1.16%) |
May 05, 2017 | 78.67 | 79.71 | 78.05 | 79.35 | 639,557 | +0.90(+1.15%) |
May 04, 2017 | 78.83 | 79.30 | 78.12 | 78.46 | 517,681 | -0.34(-0.44%) |
May 03, 2017 | 78.14 | 78.91 | 77.80 | 78.80 | 681,913 | +0.54(+0.68%) |
May 02, 2017 | 78.54 | 79.11 | 78.13 | 78.27 | 987,417 | -0.49(-0.62%) |
May 01, 2017 | 80.56 | 80.65 | 78.72 | 78.75 | 743,071 | -1.45(-1.81%) |
Apr 28, 2017 | 81.15 | 81.16 | 79.80 | 80.21 | 948,241 | -0.72(-0.89%) |
Apr 27, 2017 | 82.12 | 82.73 | 80.92 | 80.92 | 810,722 | -1.25(-1.52%) |
Apr 26, 2017 | 80.90 | 83.29 | 80.65 | 82.18 | 1,498,591 | +1.50(+1.86%) |
Apr 25, 2017 | 79.44 | 81.61 | 78.18 | 80.67 | 1,186,611 | +2.09(+2.66%) |
Apr 24, 2017 | 78.64 | 79.47 | 78.49 | 78.58 | 1,150,128 | +0.99(+1.28%) |
Apr 21, 2017 | 78.11 | 78.17 | 76.82 | 77.59 | 574,018 | -0.34(-0.44%) |
Apr 20, 2017 | 78.04 | 78.37 | 77.56 | 77.93 | 612,868 | +0.55(+0.72%) |
Apr 19, 2017 | 77.50 | 78.02 | 76.99 | 77.38 | 732,175 | +0.22(+0.29%) |
Apr 18, 2017 | 76.73 | 78.13 | 76.73 | 77.16 | 1,041,677 | -0.21(-0.27%) |
Apr 17, 2017 | 76.23 | 77.45 | 76.06 | 77.37 | 1,068,869 | +1.83(+2.42%) |
Apr 13, 2017 | 76.02 | 76.56 | 75.49 | 75.54 | 866,318 | -0.63(-0.83%) |
Apr 12, 2017 | 77.50 | 77.70 | 75.56 | 76.17 | 946,940 | -1.62(-2.08%) |
Apr 11, 2017 | 77.49 | 78.11 | 76.94 | 77.79 | 766,957 | +0.20(+0.26%) |
Apr 10, 2017 | 76.70 | 78.20 | 76.70 | 77.59 | 921,146 | +0.87(+1.13%) |
Apr 07, 2017 | 75.73 | 76.94 | 75.37 | 76.72 | 1,232,624 | +1.19(+1.57%) |
Apr 06, 2017 | 74.25 | 75.59 | 73.91 | 75.53 | 591,337 | +1.56(+2.11%) |
Apr 05, 2017 | 74.97 | 75.87 | 73.70 | 73.97 | 987,875 | +0.03(+0.04%) |
Apr 04, 2017 | 74.61 | 75.05 | 73.70 | 73.94 | 730,079 | -0.67(-0.90%) |
Apr 03, 2017 | 74.64 | 75.39 | 74.12 | 74.61 | 1,862,992 | +0.04(+0.05%) |
Mar 31, 2017 | 73.62 | 74.78 | 73.62 | 74.57 | 1,046,854 | +0.71(+0.96%) |
Mar 30, 2017 | 73.68 | 74.07 | 73.17 | 73.87 | 626,215 | +0.42(+0.57%) |
Mar 29, 2017 | 72.37 | 73.65 | 72.18 | 73.45 | 629,260 | +0.97(+1.33%) |
Mar 28, 2017 | 71.48 | 73.14 | 71.46 | 72.48 | 530,664 | +0.76(+1.05%) |
Mar 27, 2017 | 71.71 | 72.43 | 70.81 | 71.73 | 1,134,026 | -0.80(-1.11%) |
Mar 24, 2017 | 72.98 | 73.18 | 72.46 | 72.53 | 665,358 | -0.11(-0.14%) |
Mar 23, 2017 | 72.88 | 73.18 | 72.17 | 72.63 | 605,450 | -0.11(-0.16%) |
Mar 22, 2017 | 72.71 | 72.89 | 71.96 | 72.75 | 767,664 | -0.05(-0.07%) |
Mar 21, 2017 | 74.20 | 74.61 | 72.65 | 72.80 | 1,210,462 | -1.08(-1.46%) |
Mar 20, 2017 | 73.79 | 74.21 | 73.08 | 73.88 | 662,146 | -0.06(-0.08%) |
Mar 17, 2017 | 73.92 | 74.26 | 73.48 | 73.93 | 942,342 | +0.11(+0.14%) |
Mar 16, 2017 | 74.74 | 74.74 | 73.38 | 73.83 | 905,839 | -0.32(-0.43%) |
Mar 15, 2017 | 74.29 | 74.53 | 73.50 | 74.14 | 918,472 | +0.19(+0.26%) |
Mar 14, 2017 | 74.21 | 74.56 | 73.23 | 73.95 | 781,551 | -0.88(-1.18%) |
Mar 13, 2017 | 74.24 | 74.99 | 73.90 | 74.83 | 959,642 | +0.69(+0.93%) |
Mar 10, 2017 | 75.88 | 75.88 | 73.69 | 74.14 | 1,345,816 | -0.88(-1.17%) |
Mar 09, 2017 | 75.57 | 75.92 | 74.44 | 75.02 | 927,235 | -0.72(-0.95%) |
Mar 08, 2017 | 76.14 | 76.36 | 75.57 | 75.74 | 803,545 | -0.27(-0.35%) |
Mar 07, 2017 | 76.39 | 76.88 | 75.86 | 76.01 | 904,078 | -0.44(-0.58%) |
Mar 06, 2017 | 75.51 | 76.71 | 75.51 | 76.45 | 1,053,865 | +0.07(+0.09%) |
Mar 03, 2017 | 76.50 | 77.05 | 75.65 | 76.38 | 1,271,296 | -0.14(-0.19%) |
Mar 02, 2017 | 77.36 | 77.54 | 76.41 | 76.52 | 1,579,779 | -1.25(-1.61%) |
Mar 01, 2017 | 76.39 | 79.65 | 75.21 | 77.78 | 1,488,480 | +1.18(+1.54%) |
Feb 28, 2017 | 77.16 | 77.98 | 76.57 | 76.60 | 1,340,475 | -0.77(-1.00%) |
Feb 27, 2017 | 76.15 | 77.52 | 76.15 | 77.38 | 980,385 | +1.41(+1.86%) |
Feb 24, 2017 | 73.96 | 75.97 | 73.76 | 75.96 | 1,028,278 | +1.21(+1.62%) |
Feb 23, 2017 | 76.62 | 77.28 | 74.37 | 74.75 | 1,326,473 | -1.90(-2.48%) |
Feb 22, 2017 | 77.75 | 78.66 | 76.35 | 76.65 | 1,716,484 | -2.43(-3.07%) |
Feb 21, 2017 | 78.17 | 80.26 | 77.35 | 79.08 | 2,942,618 | -4.84(-5.77%) |
Feb 17, 2017 | 83.92 | 83.92 | 83.92 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.80 | 84.97 | 83.72 | 84.18 | 496,839 | -0.41(-0.49%) |
Feb 15, 2017 | 82.94 | 84.73 | 82.65 | 84.59 | 555,194 | +1.65(+1.99%) |
Feb 14, 2017 | 83.42 | 83.56 | 82.71 | 82.94 | 574,676 | -0.87(-1.04%) |
Feb 13, 2017 | 83.60 | 84.39 | 83.54 | 83.81 | 660,900 | +0.34(+0.41%) |
Feb 10, 2017 | 83.00 | 83.56 | 82.29 | 83.47 | 426,593 | +1.05(+1.28%) |
Feb 09, 2017 | 81.97 | 82.72 | 81.83 | 82.41 | 821,291 | +0.84(+1.03%) |
Feb 08, 2017 | 82.25 | 82.25 | 80.64 | 81.57 | 750,087 | -0.86(-1.04%) |
Feb 07, 2017 | 83.03 | 83.92 | 82.34 | 82.43 | 477,656 | -0.31(-0.37%) |
Feb 06, 2017 | 83.18 | 83.53 | 82.42 | 82.74 | 578,292 | -0.90(-1.07%) |
Feb 03, 2017 | 82.67 | 83.98 | 82.30 | 83.64 | 476,479 | +1.45(+1.77%) |
Feb 02, 2017 | 82.69 | 83.07 | 82.15 | 82.19 | 491,331 | -0.69(-0.83%) |
Feb 01, 2017 | 83.28 | 83.89 | 82.51 | 82.87 | 622,485 | +0.13(+0.16%) |
Jan 31, 2017 | 82.77 | 83.05 | 82.18 | 82.74 | 766,239 | -0.08(-0.09%) |
Jan 30, 2017 | 83.65 | 83.80 | 81.90 | 82.82 | 724,442 | -1.25(-1.49%) |
Jan 27, 2017 | 83.35 | 84.18 | 83.16 | 84.07 | 400,331 | +0.86(+1.03%) |
Jan 26, 2017 | 84.23 | 84.73 | 83.12 | 83.21 | 580,610 | -1.07(-1.27%) |
Jan 25, 2017 | 82.75 | 84.71 | 82.50 | 84.28 | 833,248 | +1.77(+2.14%) |
Jan 24, 2017 | 81.14 | 82.68 | 81.13 | 82.51 | 772,598 | +1.67(+2.07%) |
Jan 23, 2017 | 82.26 | 82.26 | 80.70 | 80.84 | 710,625 | -1.44(-1.75%) |
Jan 20, 2017 | 82.99 | 83.25 | 81.87 | 82.28 | 626,241 | -0.73(-0.87%) |
Jan 19, 2017 | 83.94 | 84.19 | 82.52 | 83.01 | 917,370 | -0.31(-0.37%) |
Jan 18, 2017 | 83.11 | 83.61 | 82.48 | 83.31 | 890,736 | +0.47(+0.56%) |
Jan 17, 2017 | 82.05 | 83.24 | 81.90 | 82.84 | 779,936 | +0.79(+0.97%) |
Jan 13, 2017 | 82.05 | 82.05 | 82.05 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.33 | 81.33 | 79.98 | 81.20 | 522,523 | -0.25(-0.30%) |
Jan 11, 2017 | 81.46 | 81.70 | 80.70 | 81.45 | 469,449 | -0.02(-0.02%) |
Jan 10, 2017 | 80.96 | 82.12 | 80.42 | 81.47 | 533,376 | +1.19(+1.49%) |
Jan 09, 2017 | 80.75 | 81.07 | 80.04 | 80.28 | 391,490 | -0.48(-0.59%) |
Jan 06, 2017 | 80.14 | 81.40 | 79.82 | 80.75 | 412,540 | +0.65(+0.81%) |
Jan 05, 2017 | 81.38 | 81.93 | 80.10 | 80.10 | 565,850 | -1.56(-1.91%) |
Jan 04, 2017 | 80.35 | 81.72 | 80.10 | 81.66 | 1,143,569 | +1.42(+1.77%) |