Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 83.33 | 83.33 | 83.33 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 82.62 | 83.77 | 82.38 | 83.69 | 689,438 | +1.37(+1.66%) |
Dec 27, 2017 | 82.43 | 82.65 | 82.05 | 82.32 | 689,216 | -0.02(-0.02%) |
Dec 26, 2017 | 82.51 | 82.77 | 82.01 | 82.34 | 382,205 | -0.23(-0.28%) |
Dec 22, 2017 | 83.51 | 83.79 | 82.36 | 82.57 | 782,391 | -0.89(-1.07%) |
Dec 21, 2017 | 82.61 | 83.84 | 82.28 | 83.46 | 1,213,255 | +1.34(+1.64%) |
Dec 20, 2017 | 82.02 | 82.42 | 81.76 | 82.12 | 1,675,848 | +0.35(+0.43%) |
Dec 19, 2017 | 82.55 | 82.74 | 81.44 | 81.77 | 1,463,139 | -0.48(-0.58%) |
Dec 18, 2017 | 82.05 | 82.71 | 81.79 | 82.25 | 954,107 | +0.62(+0.76%) |
Dec 15, 2017 | 81.04 | 81.98 | 80.34 | 81.63 | 1,882,264 | +1.05(+1.30%) |
Dec 14, 2017 | 81.71 | 81.71 | 80.26 | 80.58 | 698,638 | -0.74(-0.91%) |
Dec 13, 2017 | 82.31 | 82.63 | 81.41 | 81.32 | 1,275,863 | -0.89(-1.09%) |
Dec 12, 2017 | 81.40 | 82.80 | 81.33 | 82.21 | 1,346,925 | +0.83(+1.01%) |
Dec 11, 2017 | 81.70 | 82.03 | 81.09 | 81.39 | 903,180 | -0.14(-0.17%) |
Dec 08, 2017 | 81.49 | 81.67 | 80.89 | 81.53 | 775,555 | +0.34(+0.42%) |
Dec 07, 2017 | 80.19 | 81.40 | 80.04 | 81.19 | 845,551 | +0.68(+0.85%) |
Dec 06, 2017 | 80.73 | 81.14 | 80.30 | 80.50 | 724,816 | -0.38(-0.46%) |
Dec 05, 2017 | 82.94 | 82.94 | 80.40 | 80.88 | 1,396,148 | -1.67(-2.02%) |
Dec 04, 2017 | 82.35 | 82.65 | 81.83 | 82.55 | 1,212,425 | +1.08(+1.32%) |
Dec 01, 2017 | 81.86 | 82.14 | 80.70 | 81.47 | 1,491,144 | -0.10(-0.12%) |
Nov 30, 2017 | 81.97 | 82.65 | 81.31 | 81.57 | 1,610,660 | -0.03(-0.04%) |
Nov 29, 2017 | 80.56 | 82.22 | 80.43 | 81.60 | 1,538,929 | +1.62(+2.03%) |
Nov 28, 2017 | 78.39 | 80.05 | 78.15 | 79.98 | 1,304,141 | +1.81(+2.32%) |
Nov 27, 2017 | 78.24 | 78.99 | 77.98 | 78.17 | 876,630 | -0.12(-0.16%) |
Nov 24, 2017 | 78.74 | 78.85 | 77.96 | 78.30 | 328,510 | -0.11(-0.14%) |
Nov 22, 2017 | 78.56 | 79.00 | 78.39 | 78.41 | 580,769 | -0.06(-0.07%) |
Nov 21, 2017 | 78.51 | 78.85 | 78.13 | 78.46 | 1,148,514 | +0.02(+0.03%) |
Nov 20, 2017 | 78.46 | 78.56 | 78.00 | 78.44 | 738,403 | +0.30(+0.38%) |
Nov 17, 2017 | 77.48 | 78.62 | 77.47 | 78.14 | 1,284,717 | +0.30(+0.38%) |
Nov 16, 2017 | 77.64 | 78.64 | 77.44 | 77.84 | 1,235,279 | +0.36(+0.46%) |
Nov 15, 2017 | 76.45 | 77.70 | 76.15 | 77.48 | 1,206,192 | +0.53(+0.69%) |
Nov 14, 2017 | 76.63 | 77.18 | 76.40 | 76.95 | 1,073,035 | +0.15(+0.19%) |
Nov 13, 2017 | 76.07 | 76.97 | 75.97 | 76.80 | 1,058,134 | -0.04(-0.05%) |
Nov 10, 2017 | 76.49 | 77.32 | 76.15 | 76.84 | 1,026,352 | +0.29(+0.38%) |
Nov 09, 2017 | 76.68 | 77.36 | 75.76 | 76.55 | 662,172 | -0.59(-0.76%) |
Nov 08, 2017 | 76.81 | 77.48 | 76.30 | 77.14 | 998,157 | +0.38(+0.50%) |
Nov 07, 2017 | 78.23 | 78.68 | 76.65 | 76.76 | 906,150 | -1.50(-1.92%) |
Nov 06, 2017 | 78.08 | 78.55 | 78.08 | 78.26 | 731,794 | -0.14(-0.18%) |
Nov 03, 2017 | 77.98 | 78.53 | 77.59 | 78.41 | 1,293,826 | +0.32(+0.40%) |
Nov 02, 2017 | 77.45 | 78.53 | 77.42 | 78.09 | 1,707,079 | +0.50(+0.64%) |
Nov 01, 2017 | 78.02 | 78.62 | 77.57 | 77.59 | 1,034,882 | -0.09(-0.12%) |
Oct 31, 2017 | 78.45 | 78.73 | 77.57 | 77.68 | 1,156,397 | -0.94(-1.19%) |
Oct 30, 2017 | 78.12 | 79.22 | 77.85 | 78.62 | 985,329 | -0.05(-0.06%) |
Oct 27, 2017 | 79.24 | 79.53 | 78.56 | 78.67 | 1,325,840 | -0.67(-0.85%) |
Oct 26, 2017 | 78.97 | 79.93 | 77.26 | 79.34 | 1,149,121 | +0.63(+0.80%) |
Oct 25, 2017 | 80.22 | 80.67 | 77.64 | 78.71 | 1,578,201 | -1.40(-1.75%) |
Oct 24, 2017 | 79.62 | 80.45 | 79.26 | 80.12 | 1,341,567 | +0.86(+1.09%) |
Oct 23, 2017 | 79.35 | 79.70 | 78.60 | 79.25 | 1,186,215 | +0.12(+0.15%) |
Oct 20, 2017 | 79.68 | 79.91 | 78.94 | 79.14 | 1,901,002 | +0.24(+0.31%) |
Oct 19, 2017 | 78.49 | 79.82 | 78.05 | 78.90 | 2,070,057 | +0.33(+0.42%) |
Oct 18, 2017 | 78.91 | 80.08 | 76.47 | 78.56 | 6,290,359 | +2.89(+3.82%) |
Oct 17, 2017 | 76.43 | 76.63 | 75.64 | 75.67 | 3,317,678 | -0.68(-0.89%) |
Oct 16, 2017 | 77.26 | 77.44 | 76.05 | 76.35 | 2,103,590 | -0.89(-1.15%) |
Oct 13, 2017 | 77.33 | 77.76 | 76.58 | 77.24 | 1,356,233 | -0.30(-0.39%) |
Oct 12, 2017 | 78.04 | 78.48 | 77.47 | 77.54 | 1,112,309 | -0.32(-0.41%) |
Oct 11, 2017 | 77.35 | 77.95 | 76.93 | 77.86 | 1,138,231 | +0.38(+0.49%) |
Oct 10, 2017 | 77.29 | 77.78 | 76.90 | 77.48 | 928,774 | +0.52(+0.67%) |
Oct 09, 2017 | 77.50 | 77.59 | 76.69 | 76.96 | 825,830 | -0.52(-0.66%) |
Oct 06, 2017 | 77.23 | 78.09 | 76.78 | 77.48 | 2,402,122 | +0.25(+0.32%) |
Oct 05, 2017 | 76.30 | 77.54 | 76.21 | 77.23 | 896,702 | +1.09(+1.43%) |
Oct 04, 2017 | 76.61 | 76.94 | 76.10 | 76.14 | 920,025 | -0.61(-0.79%) |
Oct 03, 2017 | 76.75 | 76.78 | 75.96 | 76.74 | 1,373,020 | -0.09(-0.12%) |
Oct 02, 2017 | 76.26 | 76.94 | 76.06 | 76.84 | 969,842 | +0.47(+0.62%) |
Sep 29, 2017 | 76.42 | 76.95 | 76.10 | 76.36 | 656,412 | +0.00(+0.00%) |
Sep 28, 2017 | 76.27 | 76.44 | 75.82 | 76.36 | 690,241 | +0.21(+0.27%) |
Sep 27, 2017 | 76.62 | 76.15 | 1,305,239 | +1.50(+2.01%) | ||
Sep 26, 2017 | 74.28 | 75.03 | 73.97 | 74.65 | 1,420,285 | +0.40(+0.54%) |
Sep 25, 2017 | 74.91 | 75.05 | 73.84 | 74.25 | 1,045,806 | -0.86(-1.14%) |
Sep 22, 2017 | 75.12 | 75.62 | 74.86 | 75.11 | 837,095 | -0.35(-0.46%) |
Sep 21, 2017 | 74.33 | 75.55 | 74.27 | 75.46 | 1,595,978 | +0.96(+1.29%) |
Sep 20, 2017 | 73.82 | 74.73 | 73.35 | 74.49 | 1,268,026 | +0.91(+1.24%) |
Sep 19, 2017 | 73.74 | 73.98 | 73.38 | 73.58 | 1,235,348 | +0.03(+0.05%) |
Sep 18, 2017 | 73.36 | 73.87 | 73.12 | 73.55 | 1,205,587 | +0.48(+0.66%) |
Sep 15, 2017 | 72.88 | 73.50 | 72.57 | 73.06 | 1,611,757 | +0.12(+0.17%) |
Sep 14, 2017 | 73.06 | 73.45 | 72.78 | 72.94 | 1,814,338 | -0.38(-0.52%) |
Sep 13, 2017 | 74.10 | 74.36 | 72.23 | 73.32 | 2,891,499 | -1.91(-2.54%) |
Sep 12, 2017 | 75.14 | 76.11 | 74.86 | 75.23 | 1,489,748 | +0.45(+0.60%) |
Sep 11, 2017 | 74.15 | 75.11 | 73.69 | 74.78 | 1,556,073 | +1.30(+1.77%) |
Sep 08, 2017 | 72.65 | 74.23 | 72.33 | 73.48 | 1,676,543 | +1.35(+1.87%) |
Sep 07, 2017 | 72.15 | 72.47 | 71.29 | 72.13 | 2,408,844 | +0.21(+0.29%) |
Sep 06, 2017 | 72.31 | 72.55 | 71.18 | 71.93 | 1,534,047 | +0.07(+0.09%) |
Sep 05, 2017 | 73.36 | 73.58 | 71.70 | 71.86 | 1,614,500 | -2.04(-2.75%) |
Sep 01, 2017 | 73.65 | 74.28 | 73.47 | 73.90 | 770,780 | +0.38(+0.52%) |
Aug 31, 2017 | 73.41 | 73.80 | 73.20 | 73.51 | 1,158,240 | +0.16(+0.22%) |
Aug 30, 2017 | 73.39 | 73.68 | 73.18 | 73.36 | 853,737 | +0.16(+0.22%) |
Aug 29, 2017 | 72.79 | 73.39 | 72.59 | 73.20 | 898,958 | -0.35(-0.47%) |
Aug 28, 2017 | 74.39 | 74.53 | 73.27 | 73.54 | 746,403 | -0.64(-0.86%) |
Aug 25, 2017 | 74.35 | 74.83 | 74.12 | 74.18 | 1,640,677 | -0.02(-0.02%) |
Aug 24, 2017 | 74.07 | 74.35 | 73.61 | 74.20 | 2,112,635 | +0.45(+0.61%) |
Aug 23, 2017 | 73.15 | 73.98 | 73.14 | 73.75 | 729,122 | +0.12(+0.17%) |
Aug 22, 2017 | 72.83 | 73.78 | 72.64 | 73.63 | 1,555,470 | +0.98(+1.35%) |
Aug 21, 2017 | 72.67 | 72.87 | 72.26 | 72.64 | 882,776 | -0.05(-0.07%) |
Aug 18, 2017 | 72.06 | 73.04 | 71.93 | 72.69 | 1,390,020 | +0.41(+0.57%) |
Aug 17, 2017 | 73.66 | 73.77 | 72.19 | 72.28 | 1,664,486 | -1.69(-2.29%) |
Aug 16, 2017 | 73.60 | 74.24 | 73.41 | 73.97 | 1,629,602 | +0.65(+0.89%) |
Aug 15, 2017 | 73.78 | 74.11 | 73.30 | 73.32 | 1,190,595 | +0.04(+0.06%) |
Aug 14, 2017 | 72.84 | 73.64 | 72.68 | 73.28 | 1,471,660 | +1.23(+1.71%) |
Aug 11, 2017 | 72.42 | 72.69 | 71.73 | 72.05 | 1,262,206 | -0.04(-0.06%) |
Aug 10, 2017 | 73.53 | 73.64 | 72.00 | 72.09 | 2,232,720 | -1.69(-2.29%) |
Aug 09, 2017 | 72.95 | 73.83 | 72.83 | 73.78 | 1,538,418 | +0.37(+0.51%) |
Aug 08, 2017 | 72.68 | 74.00 | 72.52 | 73.40 | 1,261,015 | +0.41(+0.57%) |
Aug 07, 2017 | 73.49 | 73.74 | 72.85 | 72.99 | 781,168 | -0.58(-0.79%) |
Aug 04, 2017 | 73.10 | 73.99 | 72.87 | 73.57 | 1,278,339 | +0.84(+1.15%) |
Aug 03, 2017 | 72.83 | 73.06 | 72.60 | 72.73 | 1,448,515 | -0.11(-0.15%) |
Aug 02, 2017 | 72.84 | 73.08 | 72.21 | 72.84 | 1,274,308 | +0.00(+0.00%) |
Aug 01, 2017 | 72.88 | 72.92 | 72.02 | 72.84 | 1,551,085 | +0.50(+0.69%) |
Jul 31, 2017 | 72.20 | 72.59 | 71.89 | 72.35 | 1,187,587 | +0.21(+0.29%) |
Jul 28, 2017 | 72.46 | 72.66 | 71.98 | 72.14 | 1,144,904 | -0.33(-0.46%) |
Jul 27, 2017 | 72.68 | 73.11 | 71.90 | 72.47 | 1,467,456 | -0.20(-0.27%) |
Jul 26, 2017 | 72.82 | 73.06 | 72.40 | 72.67 | 1,582,006 | -0.21(-0.28%) |
Jul 25, 2017 | 73.54 | 73.94 | 72.64 | 72.87 | 1,879,376 | +0.21(+0.28%) |
Jul 24, 2017 | 72.57 | 73.14 | 72.54 | 72.67 | 2,129,498 | +0.05(+0.07%) |
Jul 21, 2017 | 72.41 | 72.72 | 71.59 | 72.62 | 3,272,898 | +0.28(+0.39%) |
Jul 20, 2017 | 74.02 | 71.93 | 72.34 | 4,872,939 | -1.41(-1.92%) | |
Jul 19, 2017 | 75.64 | 76.47 | 72.22 | 73.75 | 6,385,241 | -6.75(-8.38%) |
Jul 18, 2017 | 80.33 | 80.97 | 79.91 | 80.50 | 1,620,677 | -0.55(-0.67%) |
Jul 17, 2017 | 81.03 | 81.79 | 80.38 | 81.04 | 754,414 | -0.07(-0.08%) |
Jul 14, 2017 | 80.63 | 81.38 | 79.89 | 81.11 | 659,814 | -0.07(-0.08%) |
Jul 13, 2017 | 81.19 | 81.22 | 80.60 | 81.18 | 1,137,160 | +0.17(+0.21%) |
Jul 12, 2017 | 81.01 | 81.08 | 80.33 | 81.00 | 1,001,573 | +0.07(+0.08%) |
Jul 11, 2017 | 81.36 | 81.54 | 80.70 | 80.94 | 868,886 | -0.54(-0.66%) |
Jul 10, 2017 | 80.90 | 81.89 | 80.77 | 81.47 | 1,044,447 | +0.35(+0.43%) |
Jul 07, 2017 | 81.08 | 81.61 | 80.53 | 81.13 | 1,202,421 | +0.49(+0.60%) |
Jul 06, 2017 | 81.84 | 81.89 | 80.41 | 80.64 | 1,697,889 | -1.19(-1.45%) |
Jul 05, 2017 | 81.75 | 82.08 | 80.98 | 81.83 | 1,421,287 | +0.49(+0.60%) |
Jul 03, 2017 | 80.75 | 82.09 | 80.71 | 81.34 | 743,632 | +0.98(+1.21%) |
Jun 30, 2017 | 81.12 | 81.12 | 80.17 | 80.36 | 1,376,486 | +0.17(+0.22%) |
Jun 29, 2017 | 81.04 | 81.61 | 79.24 | 80.19 | 1,741,919 | +0.28(+0.35%) |
Jun 28, 2017 | 79.36 | 80.77 | 79.12 | 79.91 | 1,649,766 | +1.03(+1.30%) |
Jun 27, 2017 | 78.18 | 79.16 | 77.84 | 78.89 | 1,438,320 | +1.01(+1.30%) |
Jun 26, 2017 | 77.88 | 78.35 | 77.38 | 77.88 | 756,774 | +0.16(+0.20%) |
Jun 23, 2017 | 78.36 | 78.55 | 77.41 | 77.72 | 1,383,678 | -0.27(-0.35%) |
Jun 22, 2017 | 77.74 | 78.32 | 77.55 | 77.99 | 969,274 | -0.04(-0.05%) |
Jun 21, 2017 | 78.33 | 78.36 | 77.80 | 78.03 | 1,014,406 | -0.21(-0.26%) |
Jun 20, 2017 | 78.34 | 78.86 | 78.19 | 78.24 | 717,836 | -0.55(-0.69%) |
Jun 19, 2017 | 78.53 | 79.06 | 78.33 | 78.79 | 1,097,744 | +0.62(+0.79%) |
Jun 16, 2017 | 77.81 | 78.20 | 77.31 | 78.17 | 1,845,656 | +0.55(+0.70%) |
Jun 15, 2017 | 77.04 | 77.93 | 76.69 | 77.62 | 1,067,901 | +0.44(+0.57%) |
Jun 14, 2017 | 75.70 | 77.48 | 75.44 | 77.18 | 1,528,811 | +0.52(+0.68%) |
Jun 13, 2017 | 76.21 | 76.91 | 75.91 | 76.66 | 1,316,967 | +0.68(+0.89%) |
Jun 12, 2017 | 75.85 | 76.52 | 75.49 | 75.98 | 1,373,296 | +0.13(+0.17%) |
Jun 09, 2017 | 74.77 | 75.92 | 74.36 | 75.85 | 1,478,476 | +1.37(+1.84%) |
Jun 08, 2017 | 73.92 | 75.25 | 73.60 | 74.48 | 1,381,295 | +0.74(+1.00%) |
Jun 07, 2017 | 72.52 | 74.09 | 72.41 | 73.74 | 1,089,545 | +1.31(+1.80%) |
Jun 06, 2017 | 72.73 | 73.07 | 72.00 | 72.44 | 1,255,588 | -0.92(-1.25%) |
Jun 05, 2017 | 73.39 | 73.95 | 73.35 | 73.35 | 1,128,756 | +0.18(+0.25%) |
Jun 02, 2017 | 72.87 | 73.59 | 72.59 | 73.17 | 1,625,028 | -0.41(-0.55%) |
Jun 01, 2017 | 72.55 | 73.71 | 71.77 | 73.58 | 1,349,168 | +1.29(+1.78%) |
May 31, 2017 | 72.59 | 72.60 | 71.01 | 72.29 | 1,594,114 | -0.23(-0.32%) |
May 30, 2017 | 72.76 | 73.26 | 71.80 | 72.52 | 991,531 | -0.49(-0.67%) |
May 26, 2017 | 72.71 | 73.22 | 72.56 | 73.01 | 1,072,563 | +0.34(+0.46%) |
May 25, 2017 | 73.08 | 73.40 | 72.35 | 72.67 | 913,669 | -0.11(-0.15%) |
May 24, 2017 | 73.01 | 73.13 | 71.29 | 72.77 | 813,253 | -0.16(-0.21%) |
May 23, 2017 | 72.26 | 73.23 | 71.82 | 72.93 | 961,372 | +0.76(+1.05%) |
May 22, 2017 | 71.85 | 72.34 | 71.56 | 72.17 | 1,140,868 | +0.61(+0.85%) |
May 19, 2017 | 71.53 | 72.11 | 71.34 | 71.56 | 1,322,536 | +0.16(+0.23%) |
May 18, 2017 | 70.54 | 71.90 | 70.51 | 71.40 | 1,557,340 | +0.81(+1.14%) |
May 17, 2017 | 73.53 | 73.68 | 70.31 | 70.59 | 2,114,499 | -3.98(-5.34%) |
May 16, 2017 | 74.19 | 74.72 | 73.96 | 74.58 | 1,103,315 | +0.37(+0.50%) |
May 15, 2017 | 73.84 | 74.72 | 73.84 | 74.21 | 904,156 | +0.40(+0.55%) |
May 12, 2017 | 73.81 | 73.87 | 73.21 | 73.80 | 928,804 | -0.53(-0.72%) |
May 11, 2017 | 74.38 | 74.82 | 73.81 | 74.34 | 692,253 | -0.41(-0.55%) |
May 10, 2017 | 74.62 | 74.96 | 74.43 | 74.75 | 925,950 | +0.02(+0.02%) |
May 09, 2017 | 74.92 | 75.40 | 74.60 | 74.73 | 1,108,843 | -0.12(-0.15%) |
May 08, 2017 | 74.63 | 74.91 | 74.40 | 74.85 | 1,133,199 | +0.33(+0.44%) |
May 05, 2017 | 74.91 | 74.91 | 74.20 | 74.52 | 1,262,090 | -0.01(-0.01%) |
May 04, 2017 | 74.67 | 75.17 | 74.22 | 74.53 | 1,195,807 | +0.27(+0.37%) |
May 03, 2017 | 73.49 | 74.34 | 73.41 | 74.26 | 1,249,204 | +0.49(+0.66%) |
May 02, 2017 | 74.37 | 74.44 | 73.49 | 73.77 | 1,423,548 | -0.42(-0.57%) |
May 01, 2017 | 74.49 | 74.66 | 73.81 | 74.19 | 1,223,523 | +0.11(+0.14%) |
Apr 28, 2017 | 75.33 | 75.51 | 74.05 | 74.08 | 1,477,252 | -1.25(-1.66%) |
Apr 27, 2017 | 75.40 | 75.40 | 74.96 | 75.33 | 1,403,133 | -0.13(-0.17%) |
Apr 26, 2017 | 74.31 | 75.88 | 74.31 | 75.47 | 1,609,332 | +0.91(+1.21%) |
Apr 25, 2017 | 74.01 | 75.55 | 73.60 | 74.56 | 2,505,590 | +0.99(+1.34%) |
Apr 24, 2017 | 73.73 | 74.00 | 72.22 | 73.57 | 1,488,836 | +1.66(+2.31%) |
Apr 21, 2017 | 71.77 | 72.26 | 71.30 | 71.91 | 1,280,123 | -0.07(-0.10%) |
Apr 20, 2017 | 71.05 | 72.12 | 70.67 | 71.98 | 1,376,589 | +1.19(+1.67%) |
Apr 19, 2017 | 71.05 | 71.30 | 70.59 | 70.80 | 704,070 | +0.21(+0.29%) |
Apr 18, 2017 | 70.56 | 71.10 | 70.15 | 70.59 | 926,164 | -0.54(-0.76%) |
Apr 17, 2017 | 70.09 | 71.26 | 69.91 | 71.14 | 913,899 | +1.14(+1.63%) |
Apr 13, 2017 | 70.24 | 71.28 | 69.97 | 69.99 | 854,770 | -0.61(-0.86%) |
Apr 12, 2017 | 71.34 | 71.34 | 70.09 | 70.60 | 1,032,409 | -0.72(-1.00%) |
Apr 11, 2017 | 70.89 | 71.34 | 69.98 | 71.32 | 1,751,385 | +0.92(+1.31%) |
Apr 10, 2017 | 71.31 | 70.23 | 70.40 | 925,144 | -0.47(-0.66%) | |
Apr 07, 2017 | 70.65 | 71.42 | 70.31 | 70.86 | 871,556 | -0.26(-0.36%) |
Apr 06, 2017 | 70.72 | 71.15 | 69.93 | 71.12 | 1,127,334 | +0.53(+0.76%) |
Apr 05, 2017 | 71.62 | 72.22 | 70.53 | 70.59 | 1,686,214 | -0.44(-0.61%) |
Apr 04, 2017 | 70.82 | 71.29 | 70.49 | 71.02 | 847,226 | +0.05(+0.07%) |
Apr 03, 2017 | 71.18 | 71.95 | 69.94 | 70.97 | 1,156,837 | -0.30(-0.42%) |
Mar 31, 2017 | 71.62 | 71.77 | 71.09 | 71.27 | 1,037,921 | -0.50(-0.70%) |
Mar 30, 2017 | 70.79 | 71.99 | 70.68 | 71.77 | 1,185,224 | +0.88(+1.24%) |
Mar 29, 2017 | 70.64 | 71.17 | 70.54 | 70.89 | 911,411 | -0.06(-0.08%) |
Mar 28, 2017 | 69.90 | 71.19 | 69.48 | 70.95 | 1,714,529 | +0.92(+1.32%) |
Mar 27, 2017 | 69.51 | 70.29 | 68.46 | 70.03 | 1,525,406 | -0.56(-0.79%) |
Mar 24, 2017 | 71.42 | 72.12 | 70.04 | 70.59 | 1,575,744 | -0.81(-1.14%) |
Mar 23, 2017 | 71.40 | 72.25 | 70.81 | 71.40 | 1,225,118 | +0.14(+0.20%) |
Mar 22, 2017 | 70.73 | 71.48 | 69.91 | 71.26 | 1,942,921 | +0.20(+0.28%) |
Mar 21, 2017 | 72.78 | 73.05 | 70.95 | 71.06 | 3,373,834 | -1.39(-1.92%) |
Mar 20, 2017 | 72.87 | 73.15 | 72.26 | 72.45 | 1,478,760 | -0.54(-0.74%) |
Mar 17, 2017 | 74.17 | 74.31 | 72.91 | 73.00 | 2,376,477 | -1.08(-1.46%) |
Mar 16, 2017 | 74.03 | 74.64 | 73.74 | 74.08 | 1,065,066 | +0.38(+0.51%) |
Mar 15, 2017 | 74.21 | 74.22 | 73.59 | 73.70 | 1,483,257 | -0.16(-0.21%) |
Mar 14, 2017 | 73.70 | 74.07 | 73.05 | 73.85 | 976,803 | -0.07(-0.10%) |
Mar 13, 2017 | 73.45 | 74.10 | 72.89 | 73.93 | 1,273,558 | +0.42(+0.57%) |
Mar 10, 2017 | 74.08 | 74.21 | 73.08 | 73.51 | 1,010,312 | -0.08(-0.11%) |
Mar 09, 2017 | 73.62 | 74.08 | 73.33 | 73.59 | 1,486,320 | +0.40(+0.54%) |
Mar 08, 2017 | 73.51 | 74.25 | 73.02 | 73.19 | 1,740,694 | +0.44(+0.60%) |
Mar 07, 2017 | 72.28 | 73.06 | 71.94 | 72.76 | 1,182,706 | +0.56(+0.78%) |
Mar 06, 2017 | 72.49 | 72.68 | 71.98 | 72.20 | 1,256,013 | -0.82(-1.13%) |
Mar 03, 2017 | 72.77 | 73.27 | 72.35 | 73.02 | 1,135,042 | +0.30(+0.42%) |
Mar 02, 2017 | 73.62 | 73.62 | 72.66 | 72.72 | 1,069,065 | -0.88(-1.20%) |
Mar 01, 2017 | 73.07 | 74.26 | 73.06 | 73.60 | 1,578,933 | +2.01(+2.81%) |
Feb 28, 2017 | 71.37 | 71.47 | 71.05 | 71.59 | 1,234,357 | -0.15(-0.21%) |
Feb 27, 2017 | 71.45 | 71.79 | 71.25 | 71.74 | 644,784 | +0.39(+0.55%) |
Feb 24, 2017 | 71.18 | 71.46 | 71.18 | 71.34 | 937,216 | -0.52(-0.73%) |
Feb 23, 2017 | 72.04 | 72.06 | 71.29 | 71.87 | 721,362 | +0.16(+0.22%) |
Feb 22, 2017 | 71.65 | 72.08 | 71.34 | 71.71 | 738,531 | -0.46(-0.64%) |
Feb 21, 2017 | 71.81 | 72.42 | 71.56 | 72.17 | 881,919 | +0.70(+0.99%) |
Feb 17, 2017 | 71.47 | 71.47 | 71.47 | 0 | -0.11(-0.16%) | |
Feb 16, 2017 | 72.61 | 72.93 | 71.37 | 71.58 | 1,382,165 | -1.08(-1.49%) |
Feb 15, 2017 | 71.98 | 72.81 | 70.93 | 72.66 | 1,161,371 | +0.89(+1.23%) |
Feb 14, 2017 | 70.79 | 72.02 | 70.60 | 71.78 | 1,532,830 | +1.07(+1.51%) |
Feb 13, 2017 | 70.27 | 71.20 | 70.27 | 70.71 | 880,284 | +0.75(+1.07%) |
Feb 10, 2017 | 70.33 | 70.52 | 69.88 | 69.97 | 1,385,358 | -0.11(-0.16%) |
Feb 09, 2017 | 69.05 | 70.14 | 68.60 | 70.08 | 1,565,952 | +1.24(+1.80%) |
Feb 08, 2017 | 68.61 | 68.97 | 68.20 | 68.84 | 1,305,435 | -0.30(-0.43%) |
Feb 07, 2017 | 69.45 | 69.48 | 68.88 | 69.14 | 1,388,867 | -0.16(-0.22%) |
Feb 06, 2017 | 68.93 | 69.48 | 68.84 | 69.29 | 1,592,096 | +0.12(+0.18%) |
Feb 03, 2017 | 68.74 | 69.33 | 68.52 | 69.17 | 1,353,063 | +1.29(+1.91%) |
Feb 02, 2017 | 67.70 | 68.24 | 67.17 | 67.88 | 968,130 | -0.40(-0.59%) |
Feb 01, 2017 | 68.65 | 69.20 | 68.05 | 68.28 | 1,535,995 | +0.29(+0.42%) |
Jan 31, 2017 | 67.88 | 68.74 | 67.67 | 67.99 | 1,628,939 | -0.16(-0.23%) |
Jan 30, 2017 | 68.29 | 68.51 | 67.34 | 68.15 | 1,096,091 | -0.43(-0.63%) |
Jan 27, 2017 | 68.84 | 68.85 | 68.11 | 68.58 | 1,031,716 | -0.22(-0.32%) |
Jan 26, 2017 | 69.02 | 69.18 | 68.24 | 68.80 | 1,498,885 | -0.10(-0.14%) |
Jan 25, 2017 | 68.97 | 69.28 | 67.92 | 68.90 | 1,883,911 | +0.48(+0.69%) |
Jan 24, 2017 | 68.04 | 68.82 | 67.48 | 68.43 | 1,521,659 | +0.67(+0.99%) |
Jan 23, 2017 | 68.07 | 68.77 | 67.58 | 67.75 | 1,483,684 | -0.57(-0.83%) |
Jan 20, 2017 | 68.68 | 69.12 | 67.83 | 68.32 | 2,143,944 | -0.13(-0.19%) |
Jan 19, 2017 | 68.93 | 69.21 | 68.33 | 68.45 | 2,284,900 | -0.39(-0.56%) |
Jan 18, 2017 | 68.47 | 69.58 | 67.60 | 68.84 | 4,189,854 | -3.41(-4.72%) |
Jan 17, 2017 | 73.48 | 73.61 | 72.15 | 72.25 | 1,892,066 | -1.67(-2.26%) |
Jan 13, 2017 | 73.92 | 73.92 | 73.92 | 0 | +0.33(+0.45%) | |
Jan 12, 2017 | 73.47 | 73.66 | 72.49 | 73.59 | 841,398 | -0.19(-0.26%) |
Jan 11, 2017 | 73.12 | 73.79 | 72.83 | 73.78 | 1,171,768 | +0.61(+0.84%) |
Jan 10, 2017 | 73.14 | 74.07 | 72.58 | 73.16 | 1,285,121 | +0.20(+0.27%) |
Jan 09, 2017 | 73.33 | 73.93 | 72.73 | 72.97 | 1,013,018 | -0.66(-0.90%) |
Jan 06, 2017 | 74.12 | 74.52 | 73.43 | 73.63 | 1,468,058 | -0.21(-0.29%) |
Jan 05, 2017 | 74.07 | 74.46 | 72.94 | 73.84 | 1,539,212 | -0.32(-0.43%) |
Jan 04, 2017 | 73.75 | 74.32 | 72.85 | 74.16 | 1,632,949 | +0.70(+0.95%) |