Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 78.19 | 78.19 | 78.19 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.37 | 78.45 | 77.40 | 78.27 | 367,192 | +0.13(+0.17%) |
Dec 27, 2017 | 77.89 | 78.73 | 77.81 | 78.14 | 461,396 | +0.56(+0.72%) |
Dec 26, 2017 | 76.60 | 77.80 | 76.60 | 77.58 | 297,577 | +1.11(+1.46%) |
Dec 22, 2017 | 76.39 | 76.64 | 75.76 | 76.47 | 397,089 | -0.22(-0.29%) |
Dec 21, 2017 | 77.12 | 77.60 | 76.50 | 76.69 | 400,023 | -0.51(-0.66%) |
Dec 20, 2017 | 76.14 | 77.90 | 75.86 | 77.20 | 911,147 | +1.42(+1.88%) |
Dec 19, 2017 | 75.00 | 76.08 | 74.72 | 75.77 | 515,076 | +0.83(+1.10%) |
Dec 18, 2017 | 74.10 | 76.05 | 74.10 | 74.95 | 559,131 | +1.33(+1.80%) |
Dec 15, 2017 | 73.91 | 75.10 | 73.53 | 73.62 | 1,161,845 | -0.19(-0.26%) |
Dec 14, 2017 | 75.24 | 75.58 | 73.72 | 73.82 | 376,849 | -1.13(-1.51%) |
Dec 13, 2017 | 74.48 | 75.14 | 73.66 | 74.95 | 737,950 | +1.27(+1.72%) |
Dec 12, 2017 | 74.20 | 74.48 | 73.49 | 73.68 | 577,827 | -0.55(-0.74%) |
Dec 11, 2017 | 73.47 | 74.45 | 73.30 | 74.23 | 967,228 | +1.03(+1.40%) |
Dec 08, 2017 | 73.11 | 73.92 | 72.98 | 73.20 | 480,440 | +0.73(+1.01%) |
Dec 07, 2017 | 71.69 | 73.26 | 71.69 | 72.47 | 471,764 | +0.59(+0.81%) |
Dec 06, 2017 | 73.63 | 74.02 | 71.87 | 71.89 | 610,149 | -1.99(-2.69%) |
Dec 05, 2017 | 74.57 | 74.79 | 73.62 | 73.87 | 695,560 | -0.64(-0.86%) |
Dec 04, 2017 | 73.95 | 74.65 | 73.57 | 74.52 | 611,145 | +1.25(+1.70%) |
Dec 01, 2017 | 73.82 | 73.90 | 72.33 | 73.27 | 597,027 | -0.58(-0.78%) |
Nov 30, 2017 | 73.96 | 74.88 | 73.51 | 73.84 | 964,978 | -0.10(-0.13%) |
Nov 29, 2017 | 71.59 | 74.25 | 71.59 | 73.94 | 1,129,469 | +2.05(+2.86%) |
Nov 28, 2017 | 69.90 | 71.93 | 69.34 | 71.89 | 838,127 | +2.06(+2.96%) |
Nov 27, 2017 | 70.13 | 70.64 | 69.68 | 69.82 | 603,595 | -0.42(-0.60%) |
Nov 24, 2017 | 70.52 | 71.00 | 69.92 | 70.24 | 254,846 | +0.07(+0.10%) |
Nov 22, 2017 | 70.59 | 70.93 | 70.13 | 70.18 | 384,056 | -0.24(-0.34%) |
Nov 21, 2017 | 71.19 | 71.31 | 70.35 | 70.42 | 705,861 | -0.70(-0.99%) |
Nov 20, 2017 | 71.10 | 71.32 | 70.34 | 71.12 | 501,322 | +0.09(+0.12%) |
Nov 17, 2017 | 70.47 | 71.24 | 70.12 | 71.03 | 669,258 | +0.29(+0.41%) |
Nov 16, 2017 | 70.10 | 71.42 | 69.85 | 70.74 | 546,144 | +0.75(+1.07%) |
Nov 15, 2017 | 69.88 | 70.61 | 69.10 | 69.99 | 726,027 | -0.61(-0.87%) |
Nov 14, 2017 | 71.82 | 72.11 | 70.15 | 70.61 | 592,856 | -1.66(-2.30%) |
Nov 13, 2017 | 72.93 | 73.44 | 71.90 | 72.27 | 768,360 | -1.20(-1.63%) |
Nov 10, 2017 | 72.32 | 73.54 | 71.99 | 73.47 | 733,766 | +1.20(+1.66%) |
Nov 09, 2017 | 73.14 | 73.82 | 71.95 | 72.27 | 1,100,959 | -1.59(-2.15%) |
Nov 08, 2017 | 73.06 | 73.88 | 72.81 | 73.86 | 694,125 | +0.81(+1.10%) |
Nov 07, 2017 | 73.82 | 73.93 | 72.56 | 73.06 | 519,608 | -0.82(-1.10%) |
Nov 06, 2017 | 73.67 | 74.57 | 73.31 | 73.87 | 564,884 | +0.02(+0.03%) |
Nov 03, 2017 | 73.28 | 74.48 | 73.11 | 73.85 | 663,474 | +0.58(+0.79%) |
Nov 02, 2017 | 73.19 | 73.66 | 71.98 | 73.28 | 676,729 | -0.20(-0.27%) |
Nov 01, 2017 | 73.82 | 73.93 | 72.45 | 73.48 | 963,044 | +0.13(+0.18%) |
Oct 31, 2017 | 73.53 | 73.65 | 72.80 | 73.34 | 932,208 | -0.06(-0.08%) |
Oct 30, 2017 | 72.96 | 73.71 | 72.64 | 73.40 | 720,700 | +0.28(+0.38%) |
Oct 27, 2017 | 71.76 | 73.22 | 71.62 | 73.12 | 1,170,016 | +0.24(+0.33%) |
Oct 26, 2017 | 74.63 | 74.77 | 72.56 | 72.88 | 1,085,632 | -1.56(-2.10%) |
Oct 25, 2017 | 76.66 | 78.43 | 74.06 | 74.45 | 1,407,328 | -2.96(-3.83%) |
Oct 24, 2017 | 72.91 | 78.74 | 69.75 | 77.41 | 2,653,377 | +4.17(+5.69%) |
Oct 23, 2017 | 73.77 | 74.14 | 72.56 | 73.24 | 896,911 | -0.46(-0.62%) |
Oct 20, 2017 | 72.73 | 73.82 | 72.63 | 73.70 | 951,809 | +1.16(+1.60%) |
Oct 19, 2017 | 72.15 | 72.56 | 71.29 | 72.54 | 582,332 | +0.15(+0.21%) |
Oct 18, 2017 | 72.23 | 72.72 | 72.08 | 72.38 | 567,116 | +0.15(+0.21%) |
Oct 17, 2017 | 71.91 | 72.32 | 71.25 | 72.23 | 554,626 | +0.41(+0.57%) |
Oct 16, 2017 | 71.83 | 71.90 | 71.01 | 71.82 | 801,638 | +0.38(+0.54%) |
Oct 13, 2017 | 72.86 | 72.94 | 71.43 | 71.44 | 542,737 | -1.03(-1.42%) |
Oct 12, 2017 | 71.79 | 72.53 | 71.56 | 72.46 | 991,358 | +0.43(+0.60%) |
Oct 11, 2017 | 71.94 | 72.16 | 71.32 | 72.03 | 617,975 | +0.10(+0.13%) |
Oct 10, 2017 | 72.47 | 72.47 | 71.43 | 71.93 | 696,156 | -0.31(-0.42%) |
Oct 09, 2017 | 72.48 | 72.80 | 72.08 | 72.24 | 585,868 | -0.24(-0.33%) |
Oct 06, 2017 | 72.91 | 73.46 | 72.38 | 72.48 | 740,004 | -0.44(-0.60%) |
Oct 05, 2017 | 73.26 | 73.51 | 72.17 | 72.92 | 488,945 | -0.07(-0.09%) |
Oct 04, 2017 | 73.29 | 73.68 | 72.83 | 72.99 | 867,931 | -0.29(-0.39%) |
Oct 03, 2017 | 73.52 | 73.68 | 72.84 | 73.28 | 636,334 | +0.02(+0.03%) |
Oct 02, 2017 | 72.69 | 73.81 | 72.63 | 73.26 | 746,010 | +0.63(+0.87%) |
Sep 29, 2017 | 72.62 | 73.45 | 72.49 | 72.62 | 743,747 | +0.01(+0.01%) |
Sep 28, 2017 | 71.98 | 72.88 | 71.98 | 72.61 | 670,222 | +0.27(+0.37%) |
Sep 27, 2017 | 72.66 | 72.93 | 71.63 | 72.35 | 618,449 | -0.04(-0.05%) |
Sep 26, 2017 | 72.69 | 73.03 | 71.57 | 72.38 | 736,933 | -0.58(-0.80%) |
Sep 25, 2017 | 73.15 | 73.22 | 72.58 | 72.97 | 686,753 | -0.13(-0.18%) |
Sep 22, 2017 | 72.01 | 73.33 | 71.98 | 73.10 | 830,805 | +0.99(+1.37%) |
Sep 21, 2017 | 72.01 | 72.27 | 71.42 | 72.12 | 676,111 | +0.16(+0.23%) |
Sep 20, 2017 | 71.91 | 72.17 | 71.31 | 71.95 | 909,584 | +0.67(+0.94%) |
Sep 19, 2017 | 70.95 | 71.32 | 70.67 | 71.28 | 542,541 | +0.43(+0.61%) |
Sep 18, 2017 | 69.51 | 70.91 | 69.26 | 70.85 | 466,445 | +1.49(+2.14%) |
Sep 15, 2017 | 68.70 | 69.51 | 68.35 | 69.36 | 882,750 | +0.83(+1.22%) |
Sep 14, 2017 | 68.99 | 68.99 | 68.18 | 68.53 | 744,159 | -0.42(-0.61%) |
Sep 13, 2017 | 69.04 | 69.52 | 68.81 | 68.95 | 532,415 | -0.14(-0.21%) |
Sep 12, 2017 | 68.49 | 69.33 | 68.25 | 69.10 | 441,438 | +0.81(+1.18%) |
Sep 11, 2017 | 67.80 | 68.31 | 67.63 | 68.29 | 504,051 | +0.91(+1.35%) |
Sep 08, 2017 | 67.15 | 67.60 | 66.72 | 67.38 | 646,837 | +0.04(+0.06%) |
Sep 07, 2017 | 66.80 | 67.56 | 66.34 | 67.34 | 559,081 | +0.52(+0.77%) |
Sep 06, 2017 | 69.59 | 69.61 | 66.60 | 66.82 | 947,069 | -2.34(-3.38%) |
Sep 05, 2017 | 68.88 | 69.72 | 68.52 | 69.16 | 908,351 | +0.08(+0.11%) |
Sep 01, 2017 | 67.82 | 69.18 | 67.82 | 69.09 | 820,968 | +1.43(+2.11%) |
Aug 31, 2017 | 67.95 | 67.95 | 67.03 | 67.66 | 547,271 | +0.14(+0.21%) |
Aug 30, 2017 | 67.51 | 67.71 | 67.00 | 67.51 | 681,841 | -0.25(-0.37%) |
Aug 29, 2017 | 67.14 | 68.02 | 67.11 | 67.76 | 629,303 | +0.21(+0.31%) |
Aug 28, 2017 | 67.53 | 67.64 | 67.37 | 67.55 | 541,136 | +0.25(+0.37%) |
Aug 25, 2017 | 67.54 | 67.78 | 67.01 | 67.30 | 681,038 | +0.05(+0.07%) |
Aug 24, 2017 | 67.40 | 67.69 | 67.00 | 67.26 | 654,642 | +0.07(+0.10%) |
Aug 23, 2017 | 67.51 | 67.75 | 67.12 | 67.19 | 541,486 | -0.64(-0.95%) |
Aug 22, 2017 | 67.57 | 67.93 | 66.87 | 67.83 | 461,466 | +0.48(+0.71%) |
Aug 21, 2017 | 67.88 | 67.89 | 66.96 | 67.35 | 674,902 | -0.58(-0.86%) |
Aug 18, 2017 | 68.38 | 68.38 | 67.50 | 67.94 | 743,332 | -0.46(-0.67%) |
Aug 17, 2017 | 68.94 | 69.22 | 68.28 | 68.40 | 1,241,525 | -0.80(-1.15%) |
Aug 16, 2017 | 68.82 | 69.24 | 68.48 | 69.19 | 741,650 | +0.43(+0.63%) |
Aug 15, 2017 | 68.75 | 68.90 | 68.10 | 68.76 | 875,178 | -0.27(-0.39%) |
Aug 14, 2017 | 69.99 | 70.19 | 68.98 | 69.03 | 898,095 | -0.78(-1.11%) |
Aug 11, 2017 | 69.42 | 69.97 | 69.23 | 69.81 | 1,112,532 | +0.52(+0.75%) |
Aug 10, 2017 | 69.74 | 69.82 | 68.89 | 69.29 | 919,259 | -0.66(-0.95%) |
Aug 09, 2017 | 69.64 | 70.28 | 69.19 | 69.95 | 548,233 | -0.13(-0.19%) |
Aug 08, 2017 | 70.73 | 71.29 | 69.69 | 70.08 | 594,588 | -1.06(-1.49%) |
Aug 07, 2017 | 71.19 | 71.56 | 70.76 | 71.15 | 578,336 | -0.30(-0.42%) |
Aug 04, 2017 | 70.45 | 71.83 | 70.12 | 71.44 | 585,036 | +1.16(+1.65%) |
Aug 03, 2017 | 70.47 | 70.59 | 69.38 | 70.28 | 1,387,180 | -0.19(-0.27%) |
Aug 02, 2017 | 70.49 | 70.92 | 69.49 | 70.48 | 933,903 | -0.20(-0.28%) |
Aug 01, 2017 | 72.12 | 73.05 | 70.52 | 70.68 | 868,646 | -1.45(-2.02%) |
Jul 31, 2017 | 71.83 | 72.45 | 71.81 | 72.13 | 1,024,901 | +0.30(+0.41%) |
Jul 28, 2017 | 72.18 | 72.51 | 71.34 | 71.84 | 1,255,290 | -0.55(-0.75%) |
Jul 27, 2017 | 70.83 | 72.40 | 70.29 | 72.38 | 2,158,106 | +1.53(+2.16%) |
Jul 26, 2017 | 75.80 | 75.80 | 70.66 | 70.85 | 4,623,183 | -4.27(-5.68%) |
Jul 25, 2017 | 74.18 | 75.92 | 70.81 | 75.12 | 6,904,256 | -8.11(-9.74%) |
Jul 24, 2017 | 83.75 | 84.09 | 82.92 | 83.23 | 871,341 | -0.52(-0.62%) |
Jul 21, 2017 | 84.39 | 84.66 | 83.12 | 83.74 | 770,090 | -0.75(-0.88%) |
Jul 20, 2017 | 86.34 | 84.35 | 84.49 | 732,428 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.80 | 86.37 | 85.05 | 86.34 | 530,142 | +0.61(+0.71%) |
Jul 18, 2017 | 85.19 | 85.74 | 84.83 | 85.72 | 412,288 | +0.29(+0.34%) |
Jul 17, 2017 | 85.45 | 86.50 | 84.77 | 85.44 | 1,104,916 | -0.56(-0.65%) |
Jul 14, 2017 | 87.12 | 85.99 | 85.99 | 700,551 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.29 | 88.00 | 86.12 | 86.37 | 589,577 | -1.66(-1.88%) |
Jul 12, 2017 | 86.91 | 88.77 | 86.91 | 88.03 | 764,310 | +1.04(+1.20%) |
Jul 11, 2017 | 86.81 | 87.37 | 86.14 | 86.99 | 812,682 | +0.36(+0.42%) |
Jul 10, 2017 | 86.65 | 87.29 | 86.07 | 86.62 | 496,112 | -0.48(-0.55%) |
Jul 07, 2017 | 86.66 | 87.18 | 85.71 | 87.10 | 406,095 | +0.39(+0.45%) |
Jul 06, 2017 | 87.82 | 88.72 | 86.58 | 86.71 | 582,751 | -1.10(-1.25%) |
Jul 05, 2017 | 88.59 | 89.79 | 87.73 | 87.81 | 534,988 | -0.74(-0.83%) |
Jul 03, 2017 | 88.06 | 89.49 | 88.06 | 88.55 | 477,487 | +0.97(+1.10%) |
Jun 30, 2017 | 86.48 | 88.06 | 86.48 | 87.58 | 1,089,240 | +1.16(+1.34%) |
Jun 29, 2017 | 86.54 | 86.93 | 85.57 | 86.42 | 532,182 | +0.09(+0.10%) |
Jun 28, 2017 | 85.35 | 86.88 | 84.81 | 86.34 | 565,474 | +1.67(+1.97%) |
Jun 27, 2017 | 85.25 | 86.06 | 84.63 | 84.67 | 418,834 | -0.49(-0.57%) |
Jun 26, 2017 | 84.73 | 85.56 | 84.64 | 85.16 | 436,388 | +0.43(+0.51%) |
Jun 23, 2017 | 84.53 | 85.60 | 84.32 | 84.73 | 2,002,954 | +0.16(+0.19%) |
Jun 22, 2017 | 84.64 | 84.64 | 83.73 | 84.57 | 512,958 | +0.13(+0.16%) |
Jun 21, 2017 | 84.80 | 85.14 | 84.00 | 84.43 | 1,078,731 | -0.28(-0.33%) |
Jun 20, 2017 | 84.97 | 85.31 | 83.76 | 84.71 | 789,711 | -0.68(-0.80%) |
Jun 19, 2017 | 85.27 | 85.58 | 84.72 | 85.39 | 769,595 | +0.28(+0.33%) |
Jun 16, 2017 | 84.11 | 85.19 | 83.92 | 85.11 | 879,347 | +0.83(+0.99%) |
Jun 15, 2017 | 83.18 | 84.85 | 83.18 | 84.28 | 663,132 | +0.02(+0.02%) |
Jun 14, 2017 | 84.92 | 85.38 | 83.83 | 84.26 | 804,679 | -0.46(-0.54%) |
Jun 13, 2017 | 83.57 | 85.04 | 83.52 | 84.72 | 833,210 | +1.15(+1.37%) |
Jun 12, 2017 | 82.27 | 83.60 | 81.75 | 83.57 | 906,682 | +1.19(+1.44%) |
Jun 09, 2017 | 81.20 | 82.76 | 80.81 | 82.38 | 623,912 | +1.13(+1.39%) |
Jun 08, 2017 | 79.85 | 81.83 | 79.48 | 81.25 | 682,324 | +1.46(+1.84%) |
Jun 07, 2017 | 78.78 | 80.00 | 78.76 | 79.79 | 588,534 | +1.06(+1.35%) |
Jun 06, 2017 | 79.77 | 80.01 | 78.54 | 78.73 | 588,748 | -1.44(-1.79%) |
Jun 05, 2017 | 80.32 | 81.15 | 80.14 | 80.16 | 526,942 | -0.40(-0.50%) |
Jun 02, 2017 | 79.55 | 81.41 | 79.02 | 80.56 | 701,782 | +1.13(+1.42%) |
Jun 01, 2017 | 78.83 | 79.83 | 78.07 | 79.44 | 668,156 | +1.19(+1.52%) |
May 31, 2017 | 78.69 | 78.86 | 77.69 | 78.25 | 828,576 | -0.61(-0.78%) |
May 30, 2017 | 77.54 | 79.02 | 77.54 | 78.86 | 533,301 | +1.09(+1.40%) |
May 26, 2017 | 78.80 | 78.80 | 77.65 | 77.77 | 977,767 | -1.19(-1.50%) |
May 25, 2017 | 78.68 | 79.20 | 78.43 | 78.96 | 621,801 | +0.55(+0.70%) |
May 24, 2017 | 78.49 | 78.63 | 77.91 | 78.41 | 379,888 | -0.09(-0.11%) |
May 23, 2017 | 78.49 | 79.07 | 77.84 | 78.50 | 606,632 | +0.25(+0.32%) |
May 22, 2017 | 78.50 | 78.62 | 77.75 | 78.25 | 744,703 | -0.11(-0.13%) |
May 19, 2017 | 76.54 | 78.38 | 76.22 | 78.35 | 681,675 | +2.35(+3.09%) |
May 18, 2017 | 75.64 | 76.16 | 75.17 | 76.01 | 904,160 | +0.08(+0.10%) |
May 17, 2017 | 76.51 | 76.23 | 75.02 | 75.93 | 675,924 | -0.57(-0.75%) |
May 16, 2017 | 77.08 | 77.12 | 76.02 | 76.51 | 677,106 | -0.38(-0.50%) |
May 15, 2017 | 77.14 | 77.44 | 76.55 | 76.89 | 628,704 | +0.21(+0.27%) |
May 12, 2017 | 76.98 | 77.38 | 76.54 | 76.68 | 328,330 | -0.51(-0.66%) |
May 11, 2017 | 77.66 | 77.67 | 76.48 | 77.19 | 518,669 | -0.70(-0.90%) |
May 10, 2017 | 77.79 | 78.97 | 77.53 | 77.88 | 763,427 | +0.16(+0.21%) |
May 09, 2017 | 78.44 | 79.23 | 77.27 | 77.72 | 707,341 | -0.71(-0.90%) |
May 08, 2017 | 79.20 | 79.50 | 77.72 | 78.43 | 513,002 | -0.92(-1.16%) |
May 05, 2017 | 78.66 | 79.70 | 78.04 | 79.35 | 639,621 | +0.90(+1.15%) |
May 04, 2017 | 78.82 | 79.29 | 78.11 | 78.45 | 517,733 | -0.34(-0.44%) |
May 03, 2017 | 78.13 | 78.90 | 77.79 | 78.79 | 681,981 | +0.54(+0.68%) |
May 02, 2017 | 78.53 | 79.10 | 78.12 | 78.26 | 987,516 | -0.49(-0.62%) |
May 01, 2017 | 80.55 | 80.64 | 78.72 | 78.74 | 743,145 | -1.45(-1.81%) |
Apr 28, 2017 | 81.14 | 81.15 | 79.80 | 80.20 | 948,336 | -0.72(-0.89%) |
Apr 27, 2017 | 82.11 | 82.72 | 80.91 | 80.91 | 810,803 | -1.25(-1.52%) |
Apr 26, 2017 | 80.90 | 83.29 | 80.64 | 82.17 | 1,498,741 | +1.50(+1.86%) |
Apr 25, 2017 | 79.43 | 81.60 | 78.17 | 80.67 | 1,186,730 | +2.09(+2.66%) |
Apr 24, 2017 | 78.63 | 79.46 | 78.49 | 78.57 | 1,150,243 | +0.99(+1.28%) |
Apr 21, 2017 | 78.10 | 78.16 | 76.81 | 77.58 | 574,075 | -0.34(-0.44%) |
Apr 20, 2017 | 78.03 | 78.36 | 77.55 | 77.92 | 612,929 | +0.55(+0.72%) |
Apr 19, 2017 | 77.49 | 78.01 | 76.99 | 77.37 | 732,249 | +0.22(+0.29%) |
Apr 18, 2017 | 76.72 | 78.12 | 76.72 | 77.15 | 1,041,781 | -0.21(-0.27%) |
Apr 17, 2017 | 76.22 | 77.44 | 76.05 | 77.36 | 1,068,976 | +1.83(+2.42%) |
Apr 13, 2017 | 76.01 | 76.56 | 75.48 | 75.53 | 866,404 | -0.63(-0.83%) |
Apr 12, 2017 | 77.49 | 77.69 | 75.55 | 76.16 | 947,035 | -1.62(-2.08%) |
Apr 11, 2017 | 77.48 | 78.10 | 76.93 | 77.78 | 767,034 | +0.20(+0.26%) |
Apr 10, 2017 | 76.69 | 78.19 | 76.69 | 77.58 | 921,239 | +0.87(+1.13%) |
Apr 07, 2017 | 75.72 | 76.93 | 75.36 | 76.71 | 1,232,747 | +1.19(+1.57%) |
Apr 06, 2017 | 74.24 | 75.58 | 73.90 | 75.52 | 591,396 | +1.56(+2.11%) |
Apr 05, 2017 | 74.96 | 75.86 | 73.70 | 73.96 | 987,974 | +0.03(+0.04%) |
Apr 04, 2017 | 74.61 | 75.05 | 73.70 | 73.94 | 730,152 | -0.67(-0.90%) |
Apr 03, 2017 | 74.63 | 75.38 | 74.11 | 74.61 | 1,863,179 | +0.04(+0.05%) |
Mar 31, 2017 | 73.61 | 74.77 | 73.61 | 74.57 | 1,046,959 | +0.71(+0.96%) |
Mar 30, 2017 | 73.67 | 74.07 | 73.16 | 73.86 | 626,278 | +0.42(+0.57%) |
Mar 29, 2017 | 72.36 | 73.64 | 72.18 | 73.44 | 629,323 | +0.97(+1.33%) |
Mar 28, 2017 | 71.47 | 73.13 | 71.45 | 72.47 | 530,717 | +0.76(+1.05%) |
Mar 27, 2017 | 71.70 | 72.43 | 70.80 | 71.72 | 1,134,140 | -0.80(-1.11%) |
Mar 24, 2017 | 72.97 | 73.17 | 72.45 | 72.52 | 665,425 | -0.11(-0.14%) |
Mar 23, 2017 | 72.87 | 73.17 | 72.16 | 72.63 | 605,511 | -0.11(-0.16%) |
Mar 22, 2017 | 72.70 | 72.88 | 71.96 | 72.74 | 767,741 | -0.05(-0.07%) |
Mar 21, 2017 | 74.19 | 74.60 | 72.65 | 72.79 | 1,210,584 | -1.08(-1.46%) |
Mar 20, 2017 | 73.78 | 74.20 | 73.08 | 73.87 | 662,212 | -0.06(-0.08%) |
Mar 17, 2017 | 73.92 | 74.25 | 73.48 | 73.93 | 942,437 | +0.11(+0.14%) |
Mar 16, 2017 | 74.73 | 74.73 | 73.37 | 73.82 | 905,930 | -0.32(-0.43%) |
Mar 15, 2017 | 74.28 | 74.52 | 73.50 | 74.14 | 918,564 | +0.19(+0.26%) |
Mar 14, 2017 | 74.20 | 74.55 | 73.22 | 73.95 | 781,629 | -0.88(-1.18%) |
Mar 13, 2017 | 74.23 | 74.98 | 73.89 | 74.83 | 959,738 | +0.69(+0.93%) |
Mar 10, 2017 | 75.88 | 75.88 | 73.69 | 74.14 | 1,345,950 | -0.88(-1.17%) |
Mar 09, 2017 | 75.56 | 75.92 | 74.43 | 75.02 | 927,328 | -0.72(-0.95%) |
Mar 08, 2017 | 76.13 | 76.35 | 75.56 | 75.73 | 803,625 | -0.27(-0.35%) |
Mar 07, 2017 | 76.38 | 76.87 | 75.85 | 76.00 | 904,168 | -0.44(-0.58%) |
Mar 06, 2017 | 75.50 | 76.70 | 75.50 | 76.44 | 1,053,971 | +0.07(+0.09%) |
Mar 03, 2017 | 76.49 | 77.04 | 75.64 | 76.37 | 1,271,423 | -0.14(-0.19%) |
Mar 02, 2017 | 77.35 | 77.53 | 76.40 | 76.52 | 1,579,937 | -1.25(-1.61%) |
Mar 01, 2017 | 76.38 | 79.64 | 75.20 | 77.77 | 1,488,629 | +1.18(+1.54%) |
Feb 28, 2017 | 77.15 | 77.97 | 76.57 | 76.59 | 1,340,609 | -0.77(-1.00%) |
Feb 27, 2017 | 76.14 | 77.52 | 76.14 | 77.37 | 980,483 | +1.41(+1.86%) |
Feb 24, 2017 | 73.96 | 75.96 | 73.76 | 75.95 | 1,028,381 | +1.21(+1.62%) |
Feb 23, 2017 | 76.61 | 77.27 | 74.37 | 74.74 | 1,326,606 | -1.90(-2.48%) |
Feb 22, 2017 | 77.74 | 78.65 | 76.35 | 76.64 | 1,716,656 | -2.43(-3.07%) |
Feb 21, 2017 | 78.16 | 80.26 | 77.34 | 79.07 | 2,942,913 | -4.84(-5.77%) |
Feb 17, 2017 | 83.91 | 83.91 | 83.91 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.79 | 84.96 | 83.72 | 84.17 | 496,889 | -0.41(-0.49%) |
Feb 15, 2017 | 82.93 | 84.72 | 82.65 | 84.59 | 555,250 | +1.65(+1.99%) |
Feb 14, 2017 | 83.41 | 83.55 | 82.70 | 82.93 | 574,733 | -0.87(-1.04%) |
Feb 13, 2017 | 83.59 | 84.39 | 83.53 | 83.80 | 660,966 | +0.34(+0.41%) |
Feb 10, 2017 | 82.99 | 83.55 | 82.28 | 83.46 | 426,636 | +1.05(+1.28%) |
Feb 09, 2017 | 81.96 | 82.71 | 81.82 | 82.41 | 821,373 | +0.84(+1.03%) |
Feb 08, 2017 | 82.24 | 82.24 | 80.63 | 81.56 | 750,162 | -0.86(-1.04%) |
Feb 07, 2017 | 83.02 | 83.91 | 82.33 | 82.43 | 477,703 | -0.31(-0.37%) |
Feb 06, 2017 | 83.17 | 83.52 | 82.42 | 82.73 | 578,350 | -0.90(-1.07%) |
Feb 03, 2017 | 82.66 | 83.97 | 82.30 | 83.63 | 476,526 | +1.45(+1.77%) |
Feb 02, 2017 | 82.68 | 83.06 | 82.14 | 82.18 | 491,381 | -0.69(-0.83%) |
Feb 01, 2017 | 83.28 | 83.89 | 82.50 | 82.86 | 622,547 | +0.13(+0.16%) |
Jan 31, 2017 | 82.76 | 83.05 | 82.17 | 82.73 | 766,316 | -0.08(-0.09%) |
Jan 30, 2017 | 83.64 | 83.79 | 81.89 | 82.81 | 724,515 | -1.25(-1.49%) |
Jan 27, 2017 | 83.34 | 84.17 | 83.15 | 84.06 | 400,371 | +0.86(+1.03%) |
Jan 26, 2017 | 84.22 | 84.73 | 83.11 | 83.20 | 580,668 | -1.07(-1.27%) |
Jan 25, 2017 | 82.74 | 84.70 | 82.49 | 84.27 | 833,331 | +1.77(+2.14%) |
Jan 24, 2017 | 81.14 | 82.67 | 81.13 | 82.50 | 772,676 | +1.67(+2.07%) |
Jan 23, 2017 | 82.25 | 82.25 | 80.70 | 80.83 | 710,696 | -1.44(-1.75%) |
Jan 20, 2017 | 82.98 | 83.24 | 81.86 | 82.27 | 626,303 | -0.73(-0.87%) |
Jan 19, 2017 | 83.93 | 84.18 | 82.51 | 83.00 | 917,461 | -0.31(-0.37%) |
Jan 18, 2017 | 83.10 | 83.60 | 82.47 | 83.30 | 890,825 | +0.47(+0.56%) |
Jan 17, 2017 | 82.04 | 83.23 | 81.89 | 82.84 | 780,014 | +0.79(+0.97%) |
Jan 13, 2017 | 82.04 | 82.04 | 82.04 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.32 | 81.32 | 79.98 | 81.19 | 522,575 | -0.25(-0.30%) |
Jan 11, 2017 | 81.45 | 81.70 | 80.69 | 81.44 | 469,496 | -0.02(-0.02%) |
Jan 10, 2017 | 80.95 | 82.11 | 80.41 | 81.46 | 533,430 | +1.19(+1.49%) |
Jan 09, 2017 | 80.74 | 81.06 | 80.03 | 80.27 | 391,529 | -0.48(-0.59%) |
Jan 06, 2017 | 80.13 | 81.39 | 79.81 | 80.74 | 412,581 | +0.65(+0.81%) |
Jan 05, 2017 | 81.37 | 81.92 | 80.10 | 80.10 | 565,906 | -1.56(-1.91%) |
Jan 04, 2017 | 80.34 | 81.71 | 80.10 | 81.65 | 1,143,683 | +1.42(+1.77%) |