Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 82.58 | 82.58 | 82.58 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 81.87 | 83.01 | 81.63 | 82.93 | 695,743 | +1.36(+1.66%) |
Dec 27, 2017 | 81.68 | 81.90 | 81.31 | 81.58 | 695,519 | -0.02(-0.02%) |
Dec 26, 2017 | 81.77 | 82.02 | 81.27 | 81.59 | 385,700 | -0.23(-0.28%) |
Dec 22, 2017 | 82.75 | 83.03 | 81.62 | 81.82 | 789,546 | -0.88(-1.07%) |
Dec 21, 2017 | 81.86 | 83.08 | 81.53 | 82.71 | 1,224,351 | +1.33(+1.64%) |
Dec 20, 2017 | 81.28 | 81.67 | 81.02 | 81.38 | 1,691,174 | +0.35(+0.43%) |
Dec 19, 2017 | 81.80 | 81.99 | 80.70 | 81.03 | 1,476,519 | -0.47(-0.58%) |
Dec 18, 2017 | 81.31 | 81.96 | 81.05 | 81.50 | 962,833 | +0.61(+0.76%) |
Dec 15, 2017 | 80.31 | 81.24 | 79.61 | 80.89 | 1,899,478 | +1.04(+1.30%) |
Dec 14, 2017 | 80.97 | 80.97 | 79.53 | 79.85 | 705,028 | -0.74(-0.91%) |
Dec 13, 2017 | 81.57 | 81.88 | 80.67 | 80.58 | 1,287,532 | -0.88(-1.09%) |
Dec 12, 2017 | 80.67 | 82.05 | 80.59 | 81.47 | 1,359,243 | +0.82(+1.01%) |
Dec 11, 2017 | 80.95 | 81.29 | 80.36 | 80.65 | 911,440 | -0.14(-0.17%) |
Dec 08, 2017 | 80.75 | 80.93 | 80.15 | 80.79 | 782,648 | +0.34(+0.42%) |
Dec 07, 2017 | 79.46 | 80.66 | 79.31 | 80.45 | 853,284 | +0.68(+0.85%) |
Dec 06, 2017 | 80.00 | 80.40 | 79.57 | 79.77 | 731,445 | -0.37(-0.46%) |
Dec 05, 2017 | 82.19 | 82.19 | 79.67 | 80.14 | 1,408,916 | -1.65(-2.02%) |
Dec 04, 2017 | 81.60 | 81.90 | 81.09 | 81.80 | 1,223,513 | +1.07(+1.32%) |
Dec 01, 2017 | 81.12 | 81.39 | 79.97 | 80.73 | 1,504,781 | -0.10(-0.12%) |
Nov 30, 2017 | 81.23 | 81.90 | 80.57 | 80.83 | 1,625,390 | -0.03(-0.04%) |
Nov 29, 2017 | 79.83 | 81.47 | 79.70 | 80.86 | 1,553,003 | +1.61(+2.03%) |
Nov 28, 2017 | 77.68 | 79.32 | 77.44 | 79.26 | 1,316,067 | +1.79(+2.32%) |
Nov 27, 2017 | 77.53 | 78.27 | 77.28 | 77.46 | 884,647 | -0.12(-0.16%) |
Nov 24, 2017 | 78.02 | 78.14 | 77.25 | 77.59 | 331,514 | -0.11(-0.14%) |
Nov 22, 2017 | 77.84 | 78.28 | 77.68 | 77.69 | 586,080 | -0.06(-0.07%) |
Nov 21, 2017 | 77.80 | 78.14 | 77.42 | 77.75 | 1,159,018 | +0.02(+0.03%) |
Nov 20, 2017 | 77.75 | 77.85 | 77.29 | 77.73 | 745,156 | +0.30(+0.38%) |
Nov 17, 2017 | 76.77 | 77.90 | 76.76 | 77.43 | 1,296,467 | +0.30(+0.38%) |
Nov 16, 2017 | 76.94 | 77.93 | 76.74 | 77.14 | 1,246,576 | +0.35(+0.46%) |
Nov 15, 2017 | 75.76 | 77.00 | 75.46 | 76.78 | 1,217,222 | +0.53(+0.69%) |
Nov 14, 2017 | 75.93 | 76.48 | 75.71 | 76.25 | 1,082,848 | +0.15(+0.19%) |
Nov 13, 2017 | 75.38 | 76.27 | 75.28 | 76.11 | 1,067,811 | -0.04(-0.05%) |
Nov 10, 2017 | 75.79 | 76.62 | 75.46 | 76.15 | 1,035,738 | +0.29(+0.38%) |
Nov 09, 2017 | 75.98 | 76.66 | 75.07 | 75.86 | 668,227 | -0.58(-0.76%) |
Nov 08, 2017 | 76.11 | 76.77 | 75.60 | 76.44 | 1,007,285 | +0.38(+0.50%) |
Nov 07, 2017 | 77.52 | 77.97 | 75.96 | 76.07 | 914,437 | -1.49(-1.92%) |
Nov 06, 2017 | 77.37 | 77.83 | 77.37 | 77.56 | 738,486 | -0.14(-0.18%) |
Nov 03, 2017 | 77.28 | 77.82 | 76.89 | 77.69 | 1,305,658 | +0.31(+0.40%) |
Nov 02, 2017 | 76.75 | 77.82 | 76.72 | 77.38 | 1,722,691 | +0.49(+0.64%) |
Nov 01, 2017 | 77.32 | 77.91 | 76.86 | 76.89 | 1,044,346 | -0.09(-0.12%) |
Oct 31, 2017 | 77.74 | 78.02 | 76.86 | 76.98 | 1,166,973 | -0.93(-1.19%) |
Oct 30, 2017 | 77.42 | 78.50 | 77.14 | 77.91 | 994,340 | -0.05(-0.06%) |
Oct 27, 2017 | 78.52 | 78.81 | 77.84 | 77.96 | 1,337,966 | -0.67(-0.85%) |
Oct 26, 2017 | 78.25 | 79.20 | 76.56 | 78.63 | 1,159,630 | +0.63(+0.80%) |
Oct 25, 2017 | 79.50 | 79.93 | 76.94 | 78.00 | 1,592,634 | -1.39(-1.75%) |
Oct 24, 2017 | 78.90 | 79.72 | 78.54 | 79.39 | 1,353,835 | +0.86(+1.09%) |
Oct 23, 2017 | 78.63 | 78.98 | 77.89 | 78.53 | 1,197,063 | +0.12(+0.15%) |
Oct 20, 2017 | 78.96 | 79.18 | 78.23 | 78.42 | 1,918,387 | +0.24(+0.31%) |
Oct 19, 2017 | 77.78 | 79.09 | 77.34 | 78.18 | 2,088,989 | +0.33(+0.42%) |
Oct 18, 2017 | 78.20 | 79.36 | 75.78 | 77.85 | 6,347,886 | +2.86(+3.82%) |
Oct 17, 2017 | 75.74 | 75.93 | 74.95 | 74.99 | 3,348,019 | -0.67(-0.89%) |
Oct 16, 2017 | 76.56 | 76.74 | 75.37 | 75.66 | 2,122,828 | -0.88(-1.15%) |
Oct 13, 2017 | 76.63 | 77.05 | 75.88 | 76.54 | 1,368,636 | -0.30(-0.39%) |
Oct 12, 2017 | 77.33 | 77.77 | 76.77 | 76.84 | 1,122,481 | -0.31(-0.41%) |
Oct 11, 2017 | 76.65 | 77.24 | 76.23 | 77.15 | 1,148,640 | +0.38(+0.49%) |
Oct 10, 2017 | 76.59 | 77.08 | 76.21 | 76.77 | 937,268 | +0.51(+0.67%) |
Oct 09, 2017 | 76.80 | 76.89 | 75.99 | 76.26 | 833,383 | -0.51(-0.66%) |
Oct 06, 2017 | 76.53 | 77.38 | 76.08 | 76.77 | 2,424,090 | +0.25(+0.32%) |
Oct 05, 2017 | 75.61 | 76.84 | 75.52 | 76.53 | 904,903 | +1.08(+1.43%) |
Oct 04, 2017 | 75.92 | 76.24 | 75.41 | 75.45 | 928,439 | -0.60(-0.79%) |
Oct 03, 2017 | 76.06 | 76.08 | 75.27 | 76.05 | 1,385,577 | -0.09(-0.12%) |
Oct 02, 2017 | 75.57 | 76.24 | 75.37 | 76.14 | 978,711 | +0.47(+0.62%) |
Sep 29, 2017 | 75.73 | 76.25 | 75.42 | 75.67 | 662,415 | +0.00(+0.00%) |
Sep 28, 2017 | 75.58 | 75.74 | 75.14 | 75.67 | 696,554 | +0.21(+0.27%) |
Sep 27, 2017 | 75.93 | 75.46 | 1,317,175 | +1.49(+2.01%) | ||
Sep 26, 2017 | 73.60 | 74.35 | 73.30 | 73.97 | 1,433,274 | +0.40(+0.54%) |
Sep 25, 2017 | 74.23 | 74.37 | 73.17 | 73.58 | 1,055,370 | -0.85(-1.14%) |
Sep 22, 2017 | 74.44 | 74.94 | 74.18 | 74.43 | 844,750 | -0.35(-0.46%) |
Sep 21, 2017 | 73.65 | 74.87 | 73.60 | 74.77 | 1,610,573 | +0.95(+1.29%) |
Sep 20, 2017 | 73.15 | 74.05 | 72.68 | 73.82 | 1,279,622 | +0.91(+1.24%) |
Sep 19, 2017 | 73.07 | 73.31 | 72.72 | 72.91 | 1,246,646 | +0.03(+0.05%) |
Sep 18, 2017 | 72.69 | 73.20 | 72.46 | 72.88 | 1,216,613 | +0.48(+0.66%) |
Sep 15, 2017 | 72.22 | 72.83 | 71.91 | 72.40 | 1,626,497 | +0.12(+0.17%) |
Sep 14, 2017 | 72.39 | 72.78 | 72.12 | 72.28 | 1,830,930 | -0.38(-0.52%) |
Sep 13, 2017 | 73.43 | 73.69 | 71.57 | 72.66 | 2,917,943 | -1.89(-2.54%) |
Sep 12, 2017 | 74.46 | 75.42 | 74.18 | 74.55 | 1,503,372 | +0.44(+0.60%) |
Sep 11, 2017 | 73.48 | 74.43 | 73.02 | 74.11 | 1,570,304 | +1.29(+1.77%) |
Sep 08, 2017 | 71.99 | 73.55 | 71.68 | 72.81 | 1,691,875 | +1.33(+1.87%) |
Sep 07, 2017 | 71.50 | 71.81 | 70.64 | 71.48 | 2,430,874 | +0.21(+0.29%) |
Sep 06, 2017 | 71.65 | 71.89 | 70.53 | 71.27 | 1,548,076 | +0.07(+0.09%) |
Sep 05, 2017 | 72.70 | 72.91 | 71.05 | 71.21 | 1,629,265 | -2.02(-2.75%) |
Sep 01, 2017 | 72.99 | 73.60 | 72.81 | 73.23 | 777,829 | +0.38(+0.52%) |
Aug 31, 2017 | 72.74 | 73.13 | 72.53 | 72.85 | 1,168,833 | +0.16(+0.22%) |
Aug 30, 2017 | 72.72 | 73.01 | 72.52 | 72.69 | 861,545 | +0.16(+0.22%) |
Aug 29, 2017 | 72.13 | 72.72 | 71.94 | 72.53 | 907,180 | -0.34(-0.47%) |
Aug 28, 2017 | 73.71 | 73.85 | 72.61 | 72.88 | 753,229 | -0.63(-0.86%) |
Aug 25, 2017 | 73.67 | 74.15 | 73.45 | 73.51 | 1,655,681 | -0.02(-0.02%) |
Aug 24, 2017 | 73.39 | 73.68 | 72.94 | 73.53 | 2,131,956 | +0.44(+0.61%) |
Aug 23, 2017 | 72.48 | 73.31 | 72.48 | 73.08 | 735,790 | +0.12(+0.17%) |
Aug 22, 2017 | 72.17 | 73.11 | 71.99 | 72.96 | 1,569,695 | +0.97(+1.35%) |
Aug 21, 2017 | 72.01 | 72.21 | 71.61 | 71.99 | 890,850 | -0.05(-0.07%) |
Aug 18, 2017 | 71.41 | 72.38 | 71.28 | 72.03 | 1,402,732 | +0.41(+0.57%) |
Aug 17, 2017 | 72.99 | 73.10 | 71.53 | 71.62 | 1,679,708 | -1.68(-2.29%) |
Aug 16, 2017 | 72.94 | 73.57 | 72.74 | 73.30 | 1,644,505 | +0.65(+0.89%) |
Aug 15, 2017 | 73.12 | 73.44 | 72.64 | 72.66 | 1,201,483 | +0.04(+0.06%) |
Aug 14, 2017 | 72.18 | 72.98 | 72.03 | 72.62 | 1,485,119 | +1.22(+1.71%) |
Aug 11, 2017 | 71.76 | 72.03 | 71.08 | 71.40 | 1,273,749 | -0.04(-0.06%) |
Aug 10, 2017 | 72.86 | 72.97 | 71.35 | 71.44 | 2,253,139 | -1.67(-2.29%) |
Aug 09, 2017 | 72.29 | 73.16 | 72.17 | 73.11 | 1,552,487 | +0.37(+0.51%) |
Aug 08, 2017 | 72.03 | 73.33 | 71.86 | 72.74 | 1,272,548 | +0.41(+0.57%) |
Aug 07, 2017 | 72.82 | 73.07 | 72.19 | 72.33 | 788,312 | -0.57(-0.79%) |
Aug 04, 2017 | 72.44 | 73.32 | 72.21 | 72.90 | 1,290,030 | +0.83(+1.15%) |
Aug 03, 2017 | 72.17 | 72.39 | 71.94 | 72.08 | 1,461,762 | -0.11(-0.15%) |
Aug 02, 2017 | 72.18 | 72.42 | 71.55 | 72.18 | 1,285,962 | +0.00(+0.00%) |
Aug 01, 2017 | 72.22 | 72.26 | 71.37 | 72.18 | 1,565,270 | +0.49(+0.69%) |
Jul 31, 2017 | 71.54 | 71.94 | 71.24 | 71.69 | 1,198,448 | +0.20(+0.29%) |
Jul 28, 2017 | 71.80 | 72.00 | 71.33 | 71.49 | 1,155,375 | -0.33(-0.46%) |
Jul 27, 2017 | 72.03 | 72.45 | 71.25 | 71.81 | 1,480,877 | -0.20(-0.27%) |
Jul 26, 2017 | 72.16 | 72.39 | 71.75 | 72.01 | 1,596,474 | -0.20(-0.28%) |
Jul 25, 2017 | 72.88 | 73.27 | 71.98 | 72.21 | 1,896,563 | +0.20(+0.28%) |
Jul 24, 2017 | 71.91 | 72.48 | 71.89 | 72.01 | 2,148,973 | +0.05(+0.07%) |
Jul 21, 2017 | 71.76 | 72.06 | 70.94 | 71.96 | 3,302,830 | +0.28(+0.39%) |
Jul 20, 2017 | 73.35 | 71.28 | 71.68 | 4,917,503 | -1.40(-1.92%) | |
Jul 19, 2017 | 74.96 | 75.78 | 71.56 | 73.08 | 6,443,635 | -6.68(-8.38%) |
Jul 18, 2017 | 79.60 | 80.23 | 79.19 | 79.77 | 1,635,499 | -0.54(-0.67%) |
Jul 17, 2017 | 80.30 | 81.05 | 79.65 | 80.31 | 761,313 | -0.07(-0.08%) |
Jul 14, 2017 | 79.90 | 80.64 | 79.16 | 80.37 | 665,849 | -0.07(-0.08%) |
Jul 13, 2017 | 80.46 | 80.48 | 79.87 | 80.44 | 1,147,560 | +0.17(+0.21%) |
Jul 12, 2017 | 80.28 | 80.35 | 79.60 | 80.27 | 1,010,733 | +0.07(+0.08%) |
Jul 11, 2017 | 80.62 | 80.80 | 79.96 | 80.20 | 876,833 | -0.53(-0.66%) |
Jul 10, 2017 | 80.17 | 81.14 | 80.04 | 80.73 | 1,053,999 | +0.34(+0.43%) |
Jul 07, 2017 | 80.35 | 80.87 | 79.80 | 80.39 | 1,213,417 | +0.48(+0.60%) |
Jul 06, 2017 | 81.09 | 81.14 | 79.69 | 79.91 | 1,713,417 | -1.18(-1.45%) |
Jul 05, 2017 | 81.00 | 81.34 | 80.24 | 81.09 | 1,434,285 | +0.48(+0.60%) |
Jul 03, 2017 | 80.01 | 81.35 | 79.98 | 80.60 | 750,432 | +0.97(+1.21%) |
Jun 30, 2017 | 80.38 | 80.38 | 79.45 | 79.64 | 1,389,074 | +0.17(+0.22%) |
Jun 29, 2017 | 80.31 | 80.87 | 78.52 | 79.46 | 1,757,849 | +0.28(+0.35%) |
Jun 28, 2017 | 78.65 | 80.04 | 78.41 | 79.19 | 1,664,853 | +1.02(+1.30%) |
Jun 27, 2017 | 77.47 | 78.44 | 77.13 | 78.17 | 1,451,473 | +1.00(+1.30%) |
Jun 26, 2017 | 77.18 | 77.64 | 76.68 | 77.17 | 763,695 | +0.16(+0.20%) |
Jun 23, 2017 | 77.65 | 77.84 | 76.71 | 77.02 | 1,396,332 | -0.27(-0.35%) |
Jun 22, 2017 | 77.03 | 77.61 | 76.84 | 77.29 | 978,138 | -0.04(-0.05%) |
Jun 21, 2017 | 77.62 | 77.65 | 77.10 | 77.33 | 1,023,683 | -0.20(-0.26%) |
Jun 20, 2017 | 77.63 | 78.15 | 77.48 | 77.53 | 724,400 | -0.54(-0.69%) |
Jun 19, 2017 | 77.82 | 78.34 | 77.62 | 78.07 | 1,107,783 | +0.61(+0.79%) |
Jun 16, 2017 | 77.11 | 77.49 | 76.61 | 77.46 | 1,862,535 | +0.54(+0.70%) |
Jun 15, 2017 | 76.34 | 77.23 | 75.99 | 76.92 | 1,077,667 | +0.43(+0.57%) |
Jun 14, 2017 | 75.02 | 76.78 | 74.75 | 76.48 | 1,542,793 | +0.52(+0.68%) |
Jun 13, 2017 | 75.52 | 76.21 | 75.22 | 75.97 | 1,329,011 | +0.67(+0.89%) |
Jun 12, 2017 | 75.16 | 75.83 | 74.80 | 75.29 | 1,385,855 | +0.13(+0.17%) |
Jun 09, 2017 | 74.09 | 75.23 | 73.69 | 75.16 | 1,491,997 | +1.36(+1.84%) |
Jun 08, 2017 | 73.25 | 74.57 | 72.94 | 73.80 | 1,393,927 | +0.73(+1.00%) |
Jun 07, 2017 | 71.86 | 73.42 | 71.76 | 73.07 | 1,099,509 | +1.29(+1.80%) |
Jun 06, 2017 | 72.07 | 72.40 | 71.35 | 71.78 | 1,267,071 | -0.91(-1.25%) |
Jun 05, 2017 | 72.72 | 73.28 | 72.68 | 72.69 | 1,139,079 | +0.18(+0.25%) |
Jun 02, 2017 | 72.21 | 72.93 | 71.94 | 72.51 | 1,639,890 | -0.40(-0.55%) |
Jun 01, 2017 | 71.89 | 73.04 | 71.12 | 72.91 | 1,361,506 | +1.28(+1.78%) |
May 31, 2017 | 71.94 | 71.94 | 70.36 | 71.63 | 1,608,693 | -0.23(-0.32%) |
May 30, 2017 | 72.10 | 72.60 | 71.14 | 71.86 | 1,000,599 | -0.48(-0.67%) |
May 26, 2017 | 72.05 | 72.56 | 71.90 | 72.34 | 1,082,372 | +0.33(+0.46%) |
May 25, 2017 | 72.42 | 72.74 | 71.70 | 72.01 | 922,025 | -0.11(-0.15%) |
May 24, 2017 | 72.35 | 72.47 | 70.65 | 72.12 | 820,690 | -0.15(-0.21%) |
May 23, 2017 | 71.61 | 72.57 | 71.17 | 72.27 | 970,164 | +0.75(+1.05%) |
May 22, 2017 | 71.20 | 71.68 | 70.91 | 71.52 | 1,151,301 | +0.60(+0.85%) |
May 19, 2017 | 70.88 | 71.45 | 70.70 | 70.92 | 1,334,630 | +0.16(+0.23%) |
May 18, 2017 | 69.90 | 71.25 | 69.87 | 70.75 | 1,571,582 | +0.80(+1.14%) |
May 17, 2017 | 72.87 | 73.01 | 69.67 | 69.95 | 2,133,836 | -3.95(-5.34%) |
May 16, 2017 | 73.52 | 74.04 | 73.29 | 73.90 | 1,113,405 | +0.37(+0.50%) |
May 15, 2017 | 73.17 | 74.04 | 73.17 | 73.53 | 912,425 | +0.40(+0.55%) |
May 12, 2017 | 73.14 | 73.20 | 72.55 | 73.13 | 937,298 | -0.53(-0.72%) |
May 11, 2017 | 73.71 | 74.15 | 73.14 | 73.67 | 698,584 | -0.41(-0.55%) |
May 10, 2017 | 73.94 | 74.28 | 73.75 | 74.07 | 934,418 | +0.02(+0.02%) |
May 09, 2017 | 74.24 | 74.72 | 73.93 | 74.06 | 1,118,984 | -0.11(-0.15%) |
May 08, 2017 | 73.95 | 74.23 | 73.72 | 74.17 | 1,143,563 | +0.33(+0.44%) |
May 05, 2017 | 74.23 | 74.23 | 73.53 | 73.84 | 1,273,632 | -0.01(-0.01%) |
May 04, 2017 | 73.99 | 74.49 | 73.55 | 73.85 | 1,206,742 | +0.27(+0.37%) |
May 03, 2017 | 72.82 | 73.67 | 72.74 | 73.58 | 1,260,628 | +0.48(+0.66%) |
May 02, 2017 | 73.70 | 73.76 | 72.83 | 73.10 | 1,436,566 | -0.42(-0.57%) |
May 01, 2017 | 73.81 | 73.98 | 73.14 | 73.52 | 1,234,713 | +0.11(+0.14%) |
Apr 28, 2017 | 74.65 | 74.82 | 73.38 | 73.41 | 1,490,762 | -1.24(-1.66%) |
Apr 27, 2017 | 74.72 | 74.72 | 74.28 | 74.65 | 1,415,965 | -0.13(-0.17%) |
Apr 26, 2017 | 73.64 | 75.19 | 73.64 | 74.78 | 1,624,049 | +0.90(+1.21%) |
Apr 25, 2017 | 73.34 | 74.86 | 72.93 | 73.89 | 2,528,505 | +0.98(+1.34%) |
Apr 24, 2017 | 73.06 | 73.33 | 71.57 | 72.91 | 1,502,452 | +1.65(+2.31%) |
Apr 21, 2017 | 71.12 | 71.61 | 70.66 | 71.26 | 1,291,830 | -0.07(-0.10%) |
Apr 20, 2017 | 70.40 | 71.47 | 70.03 | 71.33 | 1,389,178 | +1.17(+1.67%) |
Apr 19, 2017 | 70.41 | 70.65 | 69.95 | 70.16 | 710,508 | +0.20(+0.29%) |
Apr 18, 2017 | 69.92 | 70.46 | 69.51 | 69.95 | 934,634 | -0.54(-0.76%) |
Apr 17, 2017 | 69.46 | 70.61 | 69.28 | 70.49 | 922,257 | +1.13(+1.63%) |
Apr 13, 2017 | 69.60 | 70.63 | 69.33 | 69.36 | 862,587 | -0.60(-0.86%) |
Apr 12, 2017 | 70.70 | 70.70 | 69.45 | 69.96 | 1,041,850 | -0.71(-1.00%) |
Apr 11, 2017 | 70.25 | 70.70 | 69.35 | 70.67 | 1,767,402 | +0.91(+1.31%) |
Apr 10, 2017 | 70.66 | 69.59 | 69.76 | 933,604 | -0.46(-0.66%) | |
Apr 07, 2017 | 70.01 | 70.78 | 69.67 | 70.22 | 879,526 | -0.25(-0.36%) |
Apr 06, 2017 | 70.08 | 70.51 | 69.30 | 70.48 | 1,137,644 | +0.53(+0.76%) |
Apr 05, 2017 | 70.97 | 71.57 | 69.89 | 69.95 | 1,701,635 | -0.43(-0.61%) |
Apr 04, 2017 | 70.17 | 70.65 | 69.86 | 70.38 | 854,974 | +0.05(+0.07%) |
Apr 03, 2017 | 70.53 | 71.30 | 69.31 | 70.33 | 1,167,416 | -0.29(-0.42%) |
Mar 31, 2017 | 70.97 | 71.12 | 70.44 | 70.62 | 1,047,413 | -0.50(-0.70%) |
Mar 30, 2017 | 70.15 | 71.34 | 70.04 | 71.12 | 1,196,063 | +0.87(+1.24%) |
Mar 29, 2017 | 70.00 | 70.52 | 69.90 | 70.25 | 919,746 | -0.06(-0.08%) |
Mar 28, 2017 | 69.27 | 70.54 | 68.85 | 70.30 | 1,730,209 | +0.91(+1.32%) |
Mar 27, 2017 | 68.88 | 69.65 | 67.84 | 69.39 | 1,539,357 | -0.55(-0.79%) |
Mar 24, 2017 | 70.77 | 71.46 | 69.41 | 69.95 | 1,590,154 | -0.81(-1.14%) |
Mar 23, 2017 | 70.75 | 71.59 | 70.17 | 70.75 | 1,236,322 | +0.14(+0.20%) |
Mar 22, 2017 | 70.09 | 70.83 | 69.28 | 70.61 | 1,960,689 | +0.20(+0.28%) |
Mar 21, 2017 | 72.12 | 72.39 | 70.31 | 70.42 | 3,404,688 | -1.38(-1.92%) |
Mar 20, 2017 | 72.20 | 72.49 | 71.61 | 71.80 | 1,492,284 | -0.54(-0.74%) |
Mar 17, 2017 | 73.50 | 73.63 | 72.25 | 72.34 | 2,398,210 | -1.07(-1.46%) |
Mar 16, 2017 | 73.36 | 73.96 | 73.07 | 73.40 | 1,074,806 | +0.38(+0.51%) |
Mar 15, 2017 | 73.53 | 73.54 | 72.92 | 73.03 | 1,496,822 | -0.16(-0.21%) |
Mar 14, 2017 | 73.04 | 73.40 | 72.39 | 73.18 | 985,736 | -0.07(-0.10%) |
Mar 13, 2017 | 72.78 | 73.43 | 72.23 | 73.26 | 1,285,205 | +0.42(+0.57%) |
Mar 10, 2017 | 73.41 | 73.53 | 72.42 | 72.84 | 1,019,551 | -0.08(-0.11%) |
Mar 09, 2017 | 72.96 | 73.40 | 72.66 | 72.92 | 1,499,913 | +0.39(+0.54%) |
Mar 08, 2017 | 72.84 | 73.58 | 72.36 | 72.53 | 1,756,613 | +0.43(+0.60%) |
Mar 07, 2017 | 71.63 | 72.40 | 71.29 | 72.10 | 1,193,522 | +0.55(+0.78%) |
Mar 06, 2017 | 71.83 | 72.03 | 71.32 | 71.54 | 1,267,500 | -0.82(-1.13%) |
Mar 03, 2017 | 72.12 | 72.60 | 71.69 | 72.36 | 1,145,423 | +0.30(+0.42%) |
Mar 02, 2017 | 72.96 | 72.96 | 72.00 | 72.06 | 1,078,842 | -0.87(-1.20%) |
Mar 01, 2017 | 72.41 | 73.59 | 72.40 | 72.93 | 1,593,372 | +1.99(+2.81%) |
Feb 28, 2017 | 70.72 | 70.83 | 70.40 | 70.94 | 1,245,645 | -0.15(-0.21%) |
Feb 27, 2017 | 70.80 | 71.14 | 70.61 | 71.09 | 650,681 | +0.39(+0.55%) |
Feb 24, 2017 | 70.53 | 70.81 | 70.53 | 70.70 | 945,787 | -0.52(-0.73%) |
Feb 23, 2017 | 71.39 | 71.41 | 70.64 | 71.22 | 727,959 | +0.15(+0.22%) |
Feb 22, 2017 | 71.00 | 71.43 | 70.70 | 71.06 | 745,285 | -0.45(-0.64%) |
Feb 21, 2017 | 71.16 | 71.76 | 70.92 | 71.52 | 889,984 | +0.70(+0.99%) |
Feb 17, 2017 | 70.82 | 70.82 | 70.82 | 0 | -0.11(-0.16%) | |
Feb 16, 2017 | 71.96 | 72.27 | 70.73 | 70.93 | 1,394,805 | -1.07(-1.49%) |
Feb 15, 2017 | 71.33 | 72.15 | 70.29 | 72.00 | 1,171,992 | +0.88(+1.23%) |
Feb 14, 2017 | 70.15 | 71.36 | 69.96 | 71.13 | 1,546,848 | +1.06(+1.51%) |
Feb 13, 2017 | 69.63 | 70.55 | 69.63 | 70.07 | 888,334 | +0.74(+1.07%) |
Feb 10, 2017 | 69.69 | 69.88 | 69.25 | 69.33 | 1,398,027 | -0.11(-0.16%) |
Feb 09, 2017 | 68.42 | 69.50 | 67.98 | 69.45 | 1,580,273 | +1.23(+1.80%) |
Feb 08, 2017 | 67.98 | 68.35 | 67.58 | 68.22 | 1,317,374 | -0.29(-0.43%) |
Feb 07, 2017 | 68.82 | 68.85 | 68.26 | 68.51 | 1,401,569 | -0.15(-0.22%) |
Feb 06, 2017 | 68.30 | 68.85 | 68.21 | 68.67 | 1,606,656 | +0.12(+0.18%) |
Feb 03, 2017 | 68.11 | 68.70 | 67.89 | 68.54 | 1,365,437 | +1.28(+1.91%) |
Feb 02, 2017 | 67.09 | 67.62 | 66.56 | 67.26 | 976,984 | -0.40(-0.59%) |
Feb 01, 2017 | 68.02 | 68.57 | 67.44 | 67.66 | 1,550,042 | +0.28(+0.42%) |
Jan 31, 2017 | 67.27 | 68.11 | 67.06 | 67.38 | 1,643,836 | -0.15(-0.23%) |
Jan 30, 2017 | 67.67 | 67.89 | 66.73 | 67.53 | 1,106,115 | -0.43(-0.63%) |
Jan 27, 2017 | 68.22 | 68.23 | 67.49 | 67.96 | 1,041,151 | -0.22(-0.32%) |
Jan 26, 2017 | 68.39 | 68.55 | 67.62 | 68.18 | 1,512,592 | -0.10(-0.14%) |
Jan 25, 2017 | 68.35 | 68.65 | 67.30 | 68.28 | 1,901,139 | +0.47(+0.69%) |
Jan 24, 2017 | 67.42 | 68.20 | 66.86 | 67.81 | 1,535,575 | +0.67(+0.99%) |
Jan 23, 2017 | 67.46 | 68.15 | 66.97 | 67.14 | 1,497,253 | -0.56(-0.83%) |
Jan 20, 2017 | 68.06 | 68.50 | 67.21 | 67.70 | 2,163,551 | -0.13(-0.19%) |
Jan 19, 2017 | 68.30 | 68.59 | 67.71 | 67.83 | 2,305,796 | -0.38(-0.56%) |
Jan 18, 2017 | 67.85 | 68.95 | 66.99 | 68.21 | 4,228,171 | -3.38(-4.72%) |
Jan 17, 2017 | 72.82 | 72.95 | 71.49 | 71.59 | 1,909,370 | -1.66(-2.26%) |
Jan 13, 2017 | 73.25 | 73.25 | 73.25 | 0 | +0.32(+0.45%) | |
Jan 12, 2017 | 72.80 | 73.00 | 71.83 | 72.92 | 849,093 | -0.19(-0.26%) |
Jan 11, 2017 | 72.46 | 73.13 | 72.17 | 73.11 | 1,182,484 | +0.61(+0.84%) |
Jan 10, 2017 | 72.48 | 73.40 | 71.92 | 72.50 | 1,296,874 | +0.19(+0.27%) |
Jan 09, 2017 | 72.66 | 73.26 | 72.07 | 72.30 | 1,022,282 | -0.66(-0.90%) |
Jan 06, 2017 | 73.45 | 73.85 | 72.76 | 72.96 | 1,481,483 | -0.21(-0.29%) |
Jan 05, 2017 | 73.40 | 73.78 | 72.28 | 73.17 | 1,553,289 | -0.32(-0.43%) |
Jan 04, 2017 | 73.08 | 73.64 | 72.19 | 73.49 | 1,647,883 | +0.69(+0.95%) |