Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 72.65 | 73.34 | 72.49 | 73.07 | 269,821 | +0.29(+0.40%) |
Oct 30, 2017 | 72.97 | 72.36 | 72.77 | 804,463 | +0.38(+0.52%) | |
Oct 27, 2017 | 71.56 | 72.62 | 71.14 | 72.40 | 305,085 | +0.32(+0.45%) |
Oct 26, 2017 | 71.85 | 72.19 | 71.49 | 72.07 | 249,314 | +0.23(+0.32%) |
Oct 25, 2017 | 72.21 | 72.45 | 71.60 | 71.84 | 334,497 | -0.53(-0.73%) |
Oct 24, 2017 | 72.41 | 72.75 | 72.22 | 72.37 | 257,193 | +0.17(+0.24%) |
Oct 23, 2017 | 72.77 | 73.08 | 72.20 | 72.20 | 283,354 | -0.61(-0.83%) |
Oct 20, 2017 | 72.79 | 72.85 | 72.34 | 72.81 | 249,191 | +0.17(+0.23%) |
Oct 19, 2017 | 72.52 | 73.02 | 72.14 | 72.64 | 162,781 | -0.28(-0.38%) |
Oct 18, 2017 | 73.39 | 73.77 | 72.88 | 72.92 | 210,959 | -0.60(-0.82%) |
Oct 17, 2017 | 73.45 | 73.67 | 73.12 | 73.52 | 175,444 | +0.01(+0.01%) |
Oct 16, 2017 | 73.64 | 73.96 | 73.37 | 73.51 | 166,691 | +0.17(+0.23%) |
Oct 13, 2017 | 73.85 | 74.08 | 73.33 | 73.34 | 220,982 | -0.02(-0.02%) |
Oct 12, 2017 | 73.22 | 73.52 | 72.99 | 73.36 | 207,330 | -0.34(-0.46%) |
Oct 11, 2017 | 73.51 | 73.72 | 73.15 | 73.70 | 167,600 | +0.18(+0.25%) |
Oct 10, 2017 | 74.00 | 74.27 | 73.45 | 73.52 | 138,088 | +0.06(+0.08%) |
Oct 09, 2017 | 73.32 | 73.64 | 73.30 | 73.46 | 207,732 | +0.22(+0.30%) |
Oct 06, 2017 | 73.25 | 73.65 | 73.04 | 73.24 | 185,543 | -0.77(-1.04%) |
Oct 05, 2017 | 73.66 | 74.11 | 73.64 | 74.01 | 173,507 | +0.34(+0.46%) |
Oct 04, 2017 | 73.73 | 73.97 | 73.44 | 73.67 | 198,620 | -0.07(-0.10%) |
Oct 03, 2017 | 73.80 | 73.97 | 73.57 | 73.75 | 283,702 | -0.06(-0.07%) |
Oct 02, 2017 | 73.07 | 73.84 | 72.74 | 73.80 | 408,164 | -0.06(-0.07%) |
Sep 29, 2017 | 73.67 | 73.86 | 73.34 | 73.86 | 489,574 | +0.02(+0.03%) |
Sep 28, 2017 | 73.96 | 74.28 | 73.58 | 73.83 | 131,776 | +0.11(+0.15%) |
Sep 27, 2017 | 73.04 | 73.72 | 256,649 | +0.28(+0.38%) | ||
Sep 26, 2017 | 73.18 | 73.57 | 73.08 | 73.44 | 359,299 | -0.09(-0.13%) |
Sep 25, 2017 | 72.60 | 73.66 | 72.60 | 73.53 | 482,317 | +1.22(+1.68%) |
Sep 22, 2017 | 71.89 | 72.51 | 71.89 | 72.32 | 170,238 | +0.32(+0.44%) |
Sep 21, 2017 | 71.92 | 72.14 | 71.65 | 72.00 | 266,586 | -0.05(-0.08%) |
Sep 20, 2017 | 71.65 | 72.25 | 71.53 | 72.05 | 541,630 | +0.64(+0.90%) |
Sep 19, 2017 | 71.22 | 71.55 | 71.19 | 71.41 | 340,381 | +0.18(+0.25%) |
Sep 18, 2017 | 70.69 | 71.23 | 70.65 | 71.23 | 522,106 | +0.39(+0.55%) |
Sep 15, 2017 | 70.91 | 70.91 | 70.37 | 70.84 | 331,688 | +0.10(+0.14%) |
Sep 14, 2017 | 70.55 | 71.24 | 70.49 | 70.74 | 323,979 | +0.37(+0.53%) |
Sep 13, 2017 | 69.48 | 70.44 | 69.48 | 70.37 | 322,147 | +0.99(+1.43%) |
Sep 12, 2017 | 68.96 | 69.59 | 68.92 | 69.38 | 235,393 | +0.49(+0.71%) |
Sep 11, 2017 | 68.44 | 68.95 | 68.33 | 68.88 | 323,119 | +0.69(+1.01%) |
Sep 08, 2017 | 68.83 | 68.84 | 67.83 | 68.20 | 364,770 | -0.79(-1.14%) |
Sep 07, 2017 | 68.94 | 69.20 | 68.52 | 68.99 | 292,588 | +0.00(+0.00%) |
Sep 06, 2017 | 68.24 | 69.13 | 68.06 | 68.99 | 349,869 | +1.12(+1.66%) |
Sep 05, 2017 | 67.77 | 68.20 | 67.36 | 67.86 | 491,348 | +0.34(+0.51%) |
Sep 01, 2017 | 66.93 | 67.70 | 66.73 | 67.52 | 226,699 | +0.66(+0.98%) |
Aug 31, 2017 | 66.66 | 66.99 | 66.52 | 66.86 | 687,178 | +0.49(+0.74%) |
Aug 30, 2017 | 66.14 | 66.60 | 65.90 | 66.37 | 281,579 | +0.05(+0.07%) |
Aug 29, 2017 | 66.09 | 66.47 | 65.82 | 66.33 | 290,058 | -0.08(-0.12%) |
Aug 28, 2017 | 66.85 | 67.00 | 66.05 | 66.40 | 208,015 | -0.39(-0.58%) |
Aug 25, 2017 | 66.52 | 66.98 | 66.52 | 66.79 | 156,361 | +0.42(+0.63%) |
Aug 24, 2017 | 66.22 | 66.58 | 66.15 | 66.37 | 229,539 | -0.01(-0.01%) |
Aug 23, 2017 | 65.94 | 66.72 | 65.83 | 66.38 | 331,389 | +0.30(+0.46%) |
Aug 22, 2017 | 65.72 | 66.16 | 65.72 | 66.08 | 218,457 | +0.53(+0.81%) |
Aug 21, 2017 | 65.91 | 65.91 | 65.37 | 65.55 | 497,003 | -0.45(-0.69%) |
Aug 18, 2017 | 65.54 | 66.41 | 65.39 | 66.00 | 490,421 | +0.43(+0.65%) |
Aug 17, 2017 | 66.30 | 66.57 | 65.55 | 65.57 | 660,364 | -0.94(-1.41%) |
Aug 16, 2017 | 67.18 | 67.34 | 66.36 | 66.50 | 623,303 | -0.67(-1.00%) |
Aug 15, 2017 | 67.34 | 67.35 | 66.75 | 67.18 | 568,393 | -0.29(-0.43%) |
Aug 14, 2017 | 67.87 | 68.15 | 67.43 | 67.46 | 589,112 | -0.28(-0.41%) |
Aug 11, 2017 | 67.95 | 68.33 | 67.67 | 67.75 | 579,535 | -0.37(-0.55%) |
Aug 10, 2017 | 69.05 | 69.11 | 68.02 | 68.12 | 327,452 | -0.79(-1.14%) |
Aug 09, 2017 | 69.01 | 69.36 | 68.60 | 68.91 | 293,303 | +0.03(+0.05%) |
Aug 08, 2017 | 68.87 | 69.54 | 68.64 | 68.88 | 288,068 | -0.19(-0.27%) |
Aug 07, 2017 | 69.41 | 69.52 | 68.89 | 69.06 | 410,533 | -0.69(-0.98%) |
Aug 04, 2017 | 69.33 | 69.91 | 69.30 | 69.75 | 231,309 | +0.42(+0.61%) |
Aug 03, 2017 | 70.30 | 70.36 | 69.11 | 69.33 | 351,558 | -1.05(-1.50%) |
Aug 02, 2017 | 70.26 | 70.72 | 69.68 | 70.38 | 218,631 | -0.29(-0.41%) |
Aug 01, 2017 | 70.87 | 71.10 | 70.40 | 70.67 | 268,090 | -0.14(-0.20%) |
Jul 31, 2017 | 70.65 | 71.17 | 70.35 | 70.81 | 305,072 | +0.14(+0.20%) |
Jul 28, 2017 | 70.48 | 71.45 | 70.44 | 70.67 | 198,307 | -0.19(-0.26%) |
Jul 27, 2017 | 70.18 | 70.86 | 69.81 | 70.86 | 292,115 | +0.66(+0.94%) |
Jul 26, 2017 | 70.45 | 70.98 | 69.93 | 70.19 | 372,502 | +0.06(+0.09%) |
Jul 25, 2017 | 69.76 | 70.61 | 69.76 | 70.13 | 269,767 | +1.02(+1.48%) |
Jul 24, 2017 | 69.45 | 69.46 | 68.99 | 69.11 | 327,010 | -0.23(-0.33%) |
Jul 21, 2017 | 69.82 | 70.11 | 69.18 | 69.34 | 195,278 | -0.64(-0.91%) |
Jul 20, 2017 | 70.74 | 70.95 | 69.86 | 69.98 | 229,659 | -0.36(-0.51%) |
Jul 19, 2017 | 69.11 | 70.41 | 69.11 | 70.33 | 478,205 | +1.15(+1.67%) |
Jul 18, 2017 | 69.92 | 69.92 | 68.92 | 69.18 | 201,942 | -0.42(-0.61%) |
Jul 17, 2017 | 69.51 | 70.06 | 69.47 | 69.60 | 180,375 | -0.03(-0.04%) |
Jul 14, 2017 | 69.28 | 69.80 | 69.23 | 69.63 | 203,460 | +0.35(+0.51%) |
Jul 13, 2017 | 68.92 | 69.28 | 68.55 | 69.28 | 233,487 | +0.37(+0.54%) |
Jul 12, 2017 | 69.40 | 69.64 | 68.63 | 68.91 | 388,225 | +0.25(+0.36%) |
Jul 11, 2017 | 68.34 | 68.96 | 67.96 | 68.66 | 260,741 | +0.36(+0.53%) |
Jul 10, 2017 | 67.86 | 68.46 | 67.67 | 68.30 | 450,839 | +0.34(+0.49%) |
Jul 07, 2017 | 67.89 | 68.07 | 67.14 | 67.96 | 585,261 | -0.16(-0.23%) |
Jul 06, 2017 | 69.07 | 69.30 | 67.99 | 68.12 | 506,779 | -0.81(-1.18%) |
Jul 05, 2017 | 70.02 | 70.45 | 68.70 | 68.93 | 301,165 | -1.56(-2.21%) |
Jul 03, 2017 | 69.33 | 70.80 | 69.31 | 70.49 | 337,771 | +1.46(+2.11%) |
Jun 30, 2017 | 69.26 | 69.45 | 68.66 | 69.03 | 382,034 | +0.23(+0.33%) |
Jun 29, 2017 | 68.92 | 69.58 | 68.64 | 68.81 | 396,610 | +0.16(+0.24%) |
Jun 28, 2017 | 68.28 | 69.06 | 68.22 | 68.64 | 366,437 | +0.46(+0.67%) |
Jun 27, 2017 | 68.48 | 68.90 | 68.18 | 68.18 | 445,146 | -0.10(-0.15%) |
Jun 26, 2017 | 68.53 | 68.80 | 67.98 | 68.28 | 428,735 | -0.05(-0.08%) |
Jun 23, 2017 | 67.85 | 68.44 | 67.64 | 68.34 | 305,187 | +0.58(+0.86%) |
Jun 22, 2017 | 67.86 | 68.38 | 67.48 | 67.76 | 493,327 | -0.02(-0.02%) |
Jun 21, 2017 | 68.92 | 69.21 | 67.41 | 67.77 | 768,639 | -1.21(-1.75%) |
Jun 20, 2017 | 69.06 | 69.20 | 68.14 | 68.98 | 507,328 | -0.94(-1.34%) |
Jun 19, 2017 | 70.20 | 70.34 | 69.75 | 69.92 | 362,737 | -0.36(-0.52%) |
Jun 16, 2017 | 69.55 | 70.30 | 69.12 | 70.28 | 404,617 | +1.12(+1.61%) |
Jun 15, 2017 | 69.51 | 69.92 | 68.89 | 69.17 | 520,640 | -0.66(-0.94%) |
Jun 14, 2017 | 71.20 | 71.20 | 69.44 | 69.82 | 404,262 | -1.57(-2.20%) |
Jun 13, 2017 | 70.85 | 71.52 | 70.63 | 71.40 | 422,492 | +0.66(+0.93%) |
Jun 12, 2017 | 70.81 | 71.55 | 70.62 | 70.74 | 448,492 | +0.42(+0.59%) |
Jun 09, 2017 | 68.69 | 70.55 | 68.69 | 70.32 | 601,316 | +1.79(+2.61%) |
Jun 08, 2017 | 68.44 | 69.06 | 68.44 | 68.53 | 454,408 | -0.22(-0.32%) |
Jun 07, 2017 | 69.78 | 70.09 | 68.36 | 68.75 | 695,702 | -1.32(-1.89%) |
Jun 06, 2017 | 69.10 | 70.15 | 68.91 | 70.07 | 342,525 | +0.87(+1.25%) |
Jun 05, 2017 | 68.79 | 69.42 | 68.79 | 69.20 | 454,358 | +0.17(+0.25%) |
Jun 02, 2017 | 69.69 | 69.73 | 68.72 | 69.03 | 662,339 | -0.91(-1.31%) |
Jun 01, 2017 | 69.58 | 70.21 | 69.21 | 69.95 | 322,522 | +0.57(+0.82%) |
May 31, 2017 | 69.34 | 69.57 | 68.96 | 69.38 | 473,250 | -0.40(-0.57%) |
May 30, 2017 | 70.41 | 70.55 | 69.75 | 69.78 | 608,535 | -0.97(-1.37%) |
May 26, 2017 | 70.70 | 70.89 | 70.37 | 70.75 | 454,365 | -0.01(-0.01%) |
May 25, 2017 | 71.99 | 72.72 | 70.47 | 70.75 | 412,153 | -1.39(-1.93%) |
May 24, 2017 | 72.44 | 72.69 | 71.83 | 72.15 | 218,312 | -0.38(-0.52%) |
May 23, 2017 | 72.48 | 72.66 | 72.19 | 72.53 | 196,944 | +0.13(+0.18%) |
May 22, 2017 | 72.91 | 72.95 | 72.18 | 72.40 | 252,647 | -0.19(-0.27%) |
May 19, 2017 | 71.96 | 72.79 | 71.87 | 72.59 | 184,992 | +0.98(+1.37%) |
May 18, 2017 | 71.32 | 71.99 | 71.02 | 71.61 | 329,178 | -0.08(-0.11%) |
May 17, 2017 | 71.99 | 72.49 | 71.62 | 71.68 | 303,552 | -0.73(-1.01%) |
May 16, 2017 | 72.93 | 72.96 | 72.16 | 72.41 | 261,073 | -0.32(-0.44%) |
May 15, 2017 | 73.22 | 73.43 | 72.54 | 72.73 | 284,259 | +0.53(+0.74%) |
May 12, 2017 | 72.65 | 72.65 | 72.00 | 72.19 | 285,963 | -0.25(-0.34%) |
May 11, 2017 | 72.88 | 73.00 | 72.31 | 72.44 | 405,274 | -0.16(-0.22%) |
May 10, 2017 | 72.02 | 72.89 | 71.95 | 72.61 | 439,494 | +1.05(+1.47%) |
May 09, 2017 | 72.33 | 72.33 | 71.35 | 71.55 | 460,539 | -0.65(-0.90%) |
May 08, 2017 | 71.73 | 72.34 | 71.57 | 72.20 | 328,986 | +0.47(+0.66%) |
May 05, 2017 | 70.48 | 71.77 | 70.42 | 71.73 | 1,363,630 | +1.37(+1.95%) |
May 04, 2017 | 71.44 | 71.48 | 69.91 | 70.36 | 1,245,585 | -1.56(-2.17%) |
May 03, 2017 | 71.70 | 72.19 | 71.32 | 71.92 | 510,765 | +0.22(+0.30%) |
May 02, 2017 | 72.30 | 72.48 | 71.39 | 71.70 | 473,338 | -0.46(-0.64%) |
May 01, 2017 | 72.24 | 72.42 | 71.89 | 72.16 | 279,027 | -0.15(-0.20%) |
Apr 28, 2017 | 72.95 | 73.02 | 72.20 | 72.31 | 500,195 | +0.06(+0.09%) |
Apr 27, 2017 | 72.73 | 72.73 | 71.52 | 72.25 | 736,206 | -0.89(-1.22%) |
Apr 26, 2017 | 73.07 | 74.18 | 73.05 | 73.14 | 347,981 | -0.26(-0.36%) |
Apr 25, 2017 | 72.82 | 73.54 | 72.69 | 73.40 | 277,158 | +0.78(+1.08%) |
Apr 24, 2017 | 72.79 | 72.97 | 72.43 | 72.62 | 364,569 | +0.36(+0.50%) |
Apr 21, 2017 | 72.30 | 72.58 | 71.84 | 72.26 | 378,673 | -0.28(-0.38%) |
Apr 20, 2017 | 72.50 | 73.07 | 72.41 | 72.54 | 454,651 | +0.25(+0.34%) |
Apr 19, 2017 | 73.70 | 73.75 | 72.07 | 72.29 | 350,538 | -1.15(-1.56%) |
Apr 18, 2017 | 73.72 | 74.30 | 73.26 | 73.43 | 261,408 | -0.69(-0.93%) |
Apr 17, 2017 | 73.99 | 74.22 | 73.79 | 74.12 | 442,652 | +0.12(+0.16%) |
Apr 13, 2017 | 75.35 | 75.35 | 73.84 | 74.01 | 286,705 | -1.41(-1.87%) |
Apr 12, 2017 | 75.93 | 76.39 | 75.28 | 75.42 | 140,726 | -0.48(-0.63%) |
Apr 11, 2017 | 75.87 | 75.93 | 75.07 | 75.90 | 200,474 | -0.03(-0.04%) |
Apr 10, 2017 | 75.72 | 76.20 | 75.54 | 75.93 | 268,074 | +0.67(+0.89%) |
Apr 07, 2017 | 75.67 | 75.79 | 75.14 | 75.26 | 170,561 | -0.29(-0.38%) |
Apr 06, 2017 | 75.21 | 75.74 | 75.11 | 75.55 | 285,632 | +0.64(+0.85%) |
Apr 05, 2017 | 75.87 | 76.58 | 74.80 | 74.91 | 723,264 | -0.40(-0.52%) |
Apr 04, 2017 | 74.78 | 75.31 | 74.19 | 75.31 | 188,322 | +0.57(+0.77%) |
Apr 03, 2017 | 74.89 | 75.05 | 73.99 | 74.74 | 328,617 | -0.19(-0.26%) |
Mar 31, 2017 | 74.94 | 75.28 | 74.48 | 74.93 | 408,738 | -0.12(-0.15%) |
Mar 30, 2017 | 75.36 | 75.53 | 74.66 | 75.05 | 325,948 | +0.25(+0.33%) |
Mar 29, 2017 | 73.79 | 74.88 | 73.57 | 74.80 | 278,718 | +1.01(+1.37%) |
Mar 28, 2017 | 72.82 | 73.93 | 72.64 | 73.79 | 375,299 | +1.08(+1.49%) |
Mar 27, 2017 | 72.26 | 72.88 | 72.19 | 72.71 | 403,961 | -0.24(-0.33%) |
Mar 24, 2017 | 73.35 | 73.50 | 72.83 | 72.95 | 330,831 | -0.31(-0.42%) |
Mar 23, 2017 | 73.21 | 73.81 | 73.14 | 73.25 | 226,656 | -0.25(-0.34%) |
Mar 22, 2017 | 73.40 | 73.75 | 73.05 | 73.50 | 332,794 | -0.09(-0.13%) |
Mar 21, 2017 | 74.47 | 74.68 | 73.40 | 73.59 | 436,071 | -0.69(-0.92%) |
Mar 20, 2017 | 74.08 | 74.36 | 73.60 | 74.28 | 276,043 | -0.11(-0.15%) |
Mar 17, 2017 | 74.68 | 74.84 | 74.32 | 74.38 | 178,596 | -0.02(-0.03%) |
Mar 16, 2017 | 75.00 | 75.19 | 74.20 | 74.41 | 306,389 | -0.45(-0.60%) |
Mar 15, 2017 | 73.83 | 75.04 | 73.58 | 74.85 | 338,376 | +1.59(+2.18%) |
Mar 14, 2017 | 73.58 | 73.58 | 72.50 | 73.26 | 910,276 | -0.92(-1.24%) |
Mar 13, 2017 | 74.00 | 74.50 | 73.83 | 74.18 | 427,120 | +0.08(+0.10%) |
Mar 10, 2017 | 74.69 | 74.71 | 73.61 | 74.10 | 277,933 | +0.00(+0.00%) |
Mar 09, 2017 | 73.46 | 74.18 | 72.90 | 74.10 | 765,184 | +0.34(+0.46%) |
Mar 08, 2017 | 75.51 | 75.86 | 73.70 | 73.76 | 595,554 | -2.05(-2.70%) |
Mar 07, 2017 | 76.65 | 76.68 | 75.74 | 75.81 | 222,029 | -0.66(-0.87%) |
Mar 06, 2017 | 76.13 | 76.56 | 75.92 | 76.47 | 302,269 | +0.17(+0.22%) |
Mar 03, 2017 | 76.74 | 76.91 | 76.15 | 76.30 | 395,398 | -0.25(-0.33%) |
Mar 02, 2017 | 76.91 | 77.34 | 76.52 | 76.55 | 271,671 | -0.80(-1.04%) |
Mar 01, 2017 | 76.29 | 77.62 | 76.29 | 77.36 | 432,197 | +1.61(+2.12%) |
Feb 28, 2017 | 75.82 | 76.10 | 75.52 | 75.75 | 371,313 | -0.29(-0.38%) |
Feb 27, 2017 | 75.39 | 76.29 | 75.10 | 76.04 | 828,939 | +0.76(+1.01%) |
Feb 24, 2017 | 75.58 | 75.80 | 74.93 | 75.28 | 460,538 | -0.85(-1.12%) |
Feb 23, 2017 | 76.58 | 76.82 | 75.65 | 76.13 | 472,167 | +0.30(+0.40%) |
Feb 22, 2017 | 76.62 | 76.97 | 75.80 | 75.83 | 463,672 | -1.28(-1.66%) |
Feb 21, 2017 | 77.30 | 77.47 | 76.97 | 77.11 | 801,437 | +0.57(+0.74%) |
Feb 17, 2017 | 76.54 | 76.54 | 76.54 | 0 | -0.49(-0.63%) | |
Feb 16, 2017 | 78.20 | 78.53 | 76.94 | 77.02 | 266,199 | -1.09(-1.39%) |
Feb 15, 2017 | 78.16 | 78.54 | 77.85 | 78.11 | 251,181 | -0.32(-0.40%) |
Feb 14, 2017 | 78.20 | 78.47 | 77.46 | 78.43 | 276,839 | +0.31(+0.39%) |
Feb 13, 2017 | 77.94 | 78.19 | 77.69 | 78.12 | 283,099 | +0.08(+0.10%) |
Feb 10, 2017 | 78.06 | 78.47 | 77.83 | 78.04 | 234,526 | +0.59(+0.77%) |
Feb 09, 2017 | 76.62 | 77.63 | 77.00 | 77.45 | 821,660 | +0.83(+1.09%) |
Feb 08, 2017 | 76.48 | 76.79 | 75.32 | 76.62 | 427,291 | +0.05(+0.07%) |
Feb 07, 2017 | 77.45 | 77.70 | 76.19 | 76.56 | 376,282 | -1.19(-1.53%) |
Feb 06, 2017 | 78.61 | 78.85 | 77.49 | 77.75 | 301,558 | -0.75(-0.95%) |
Feb 03, 2017 | 77.83 | 78.81 | 77.61 | 78.50 | 245,054 | +0.77(+0.99%) |
Feb 02, 2017 | 77.48 | 77.89 | 76.81 | 77.73 | 303,318 | +0.47(+0.61%) |
Feb 01, 2017 | 78.29 | 78.42 | 76.77 | 77.26 | 632,886 | -0.55(-0.71%) |
Jan 31, 2017 | 77.87 | 78.01 | 77.09 | 77.81 | 364,173 | -0.02(-0.03%) |
Jan 30, 2017 | 78.90 | 79.13 | 77.39 | 77.83 | 402,247 | -1.49(-1.88%) |
Jan 27, 2017 | 79.68 | 79.77 | 79.09 | 79.33 | 254,878 | -0.88(-1.09%) |
Jan 26, 2017 | 80.52 | 80.58 | 80.03 | 80.20 | 302,161 | +0.02(+0.02%) |
Jan 25, 2017 | 79.70 | 80.41 | 79.66 | 80.19 | 318,640 | +0.56(+0.71%) |
Jan 24, 2017 | 79.13 | 79.96 | 78.92 | 79.63 | 325,353 | +0.85(+1.09%) |
Jan 23, 2017 | 79.28 | 79.38 | 78.38 | 78.77 | 263,323 | -0.90(-1.13%) |
Jan 20, 2017 | 79.91 | 80.08 | 79.40 | 79.67 | 165,934 | +0.42(+0.53%) |
Jan 19, 2017 | 79.68 | 79.80 | 79.04 | 79.25 | 239,149 | -0.49(-0.61%) |
Jan 18, 2017 | 79.58 | 80.03 | 79.49 | 79.74 | 214,447 | -0.28(-0.35%) |
Jan 17, 2017 | 79.58 | 80.26 | 79.58 | 80.01 | 317,718 | +0.51(+0.64%) |
Jan 13, 2017 | 79.50 | 79.50 | 79.50 | 0 | -0.26(-0.33%) | |
Jan 12, 2017 | 80.67 | 80.67 | 79.47 | 79.77 | 197,119 | -0.42(-0.52%) |
Jan 11, 2017 | 79.54 | 80.27 | 79.29 | 80.18 | 507,272 | +0.91(+1.15%) |
Jan 10, 2017 | 80.03 | 80.12 | 79.26 | 79.27 | 288,008 | -0.72(-0.90%) |
Jan 09, 2017 | 80.72 | 80.85 | 79.90 | 80.00 | 328,166 | -1.29(-1.58%) |
Jan 06, 2017 | 81.45 | 81.70 | 80.72 | 81.28 | 257,574 | -0.02(-0.03%) |
Jan 05, 2017 | 81.80 | 81.90 | 80.84 | 81.31 | 402,699 | -0.22(-0.27%) |
Jan 04, 2017 | 81.63 | 81.75 | 81.16 | 81.53 | 353,591 | -0.02(-0.03%) |
Jan 03, 2017 | 81.38 | 82.15 | 80.61 | 81.55 | 782,467 | +0.95(+1.17%) |
Dec 30, 2016 | 80.61 | 80.61 | 80.61 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 80.85 | 81.06 | 80.15 | 80.76 | 237,371 | -0.19(-0.24%) |
Dec 28, 2016 | 81.92 | 82.05 | 80.89 | 80.95 | 260,319 | -0.84(-1.03%) |
Dec 27, 2016 | 81.63 | 82.08 | 81.63 | 81.79 | 264,849 | +0.22(+0.27%) |
Dec 23, 2016 | 81.57 | 81.57 | 81.57 | 0 | -0.13(-0.16%) | |
Dec 22, 2016 | 81.33 | 81.85 | 81.24 | 81.70 | 233,671 | +0.33(+0.41%) |
Dec 21, 2016 | 81.51 | 81.70 | 81.07 | 81.37 | 367,393 | +0.11(+0.13%) |
Dec 20, 2016 | 81.74 | 81.94 | 81.05 | 81.26 | 393,740 | -0.11(-0.13%) |
Dec 19, 2016 | 81.74 | 81.75 | 81.17 | 81.37 | 324,497 | -0.34(-0.41%) |
Dec 16, 2016 | 81.92 | 81.92 | 81.30 | 81.71 | 485,426 | +0.47(+0.58%) |
Dec 15, 2016 | 80.57 | 81.45 | 80.12 | 81.24 | 441,710 | +0.34(+0.42%) |
Dec 14, 2016 | 82.28 | 82.56 | 80.72 | 80.90 | 549,505 | -1.94(-2.34%) |
Dec 13, 2016 | 82.71 | 83.35 | 81.69 | 82.84 | 502,224 | +1.00(+1.22%) |
Dec 12, 2016 | 83.53 | 83.54 | 81.59 | 81.84 | 498,367 | +0.43(+0.53%) |
Dec 09, 2016 | 81.47 | 81.50 | 80.97 | 81.41 | 281,992 | +0.29(+0.36%) |
Dec 08, 2016 | 80.75 | 81.17 | 80.21 | 81.12 | 387,070 | +0.56(+0.69%) |
Dec 07, 2016 | 80.06 | 80.67 | 79.89 | 80.56 | 308,840 | +0.43(+0.54%) |
Dec 06, 2016 | 79.51 | 80.32 | 79.11 | 80.13 | 222,026 | +0.01(+0.01%) |
Dec 05, 2016 | 80.19 | 80.76 | 79.80 | 80.12 | 384,554 | +0.68(+0.86%) |
Dec 02, 2016 | 79.34 | 79.79 | 78.93 | 79.44 | 238,625 | +0.11(+0.14%) |
Dec 01, 2016 | 80.42 | 80.80 | 79.20 | 79.34 | 659,687 | +0.26(+0.33%) |
Nov 30, 2016 | 77.71 | 79.69 | 77.49 | 79.08 | 738,990 | +4.31(+5.77%) |
Nov 29, 2016 | 74.24 | 75.20 | 74.02 | 74.76 | 297,186 | -1.04(-1.37%) |
Nov 28, 2016 | 77.31 | 77.31 | 75.69 | 75.81 | 291,928 | -1.19(-1.54%) |
Nov 25, 2016 | 77.08 | 77.16 | 76.57 | 76.99 | 113,766 | -0.41(-0.52%) |
Nov 23, 2016 | 77.40 | 77.40 | 77.40 | 0 | +0.37(+0.48%) | |
Nov 22, 2016 | 77.22 | 77.46 | 76.11 | 77.03 | 401,491 | -0.02(-0.03%) |
Nov 21, 2016 | 76.30 | 77.08 | 76.27 | 77.05 | 781,444 | +1.82(+2.41%) |
Nov 18, 2016 | 75.26 | 75.57 | 74.79 | 75.24 | 232,928 | +0.37(+0.49%) |
Nov 17, 2016 | 75.90 | 76.44 | 74.66 | 74.87 | 269,337 | -0.42(-0.56%) |
Nov 16, 2016 | 75.69 | 76.14 | 75.08 | 75.29 | 270,443 | -0.54(-0.72%) |
Nov 15, 2016 | 74.46 | 75.88 | 74.36 | 75.84 | 360,443 | +2.10(+2.85%) |
Nov 14, 2016 | 73.25 | 73.77 | 72.63 | 73.74 | 241,124 | +0.40(+0.54%) |
Nov 11, 2016 | 74.22 | 74.22 | 72.68 | 73.34 | 399,374 | -1.15(-1.54%) |
Nov 10, 2016 | 74.29 | 75.13 | 73.99 | 74.49 | 508,757 | +0.21(+0.28%) |
Nov 09, 2016 | 71.82 | 74.72 | 71.82 | 74.28 | 521,508 | +1.46(+2.00%) |
Nov 08, 2016 | 72.36 | 73.27 | 72.23 | 72.83 | 300,811 | +0.15(+0.20%) |
Nov 07, 2016 | 72.23 | 72.70 | 72.06 | 72.68 | 286,754 | +1.53(+2.15%) |
Nov 04, 2016 | 71.26 | 71.85 | 70.67 | 71.15 | 276,781 | -0.36(-0.50%) |
Nov 03, 2016 | 71.37 | 71.78 | 70.92 | 71.51 | 245,762 | +0.25(+0.35%) |
Nov 02, 2016 | 71.46 | 71.63 | 70.38 | 71.26 | 464,714 | -0.84(-1.17%) |