Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 74.08 | 76.01 | 73.82 | 75.02 | 1,797,273 | +1.60(+2.17%) |
Sep 28, 2017 | 74.21 | 74.23 | 72.77 | 73.43 | 1,236,271 | -1.31(-1.75%) |
Sep 27, 2017 | 74.50 | 75.07 | 73.45 | 74.73 | 1,059,850 | +0.39(+0.52%) |
Sep 26, 2017 | 73.81 | 74.93 | 73.73 | 74.34 | 1,123,469 | +0.92(+1.26%) |
Sep 25, 2017 | 72.74 | 73.76 | 72.66 | 73.42 | 791,004 | -0.06(-0.09%) |
Sep 22, 2017 | 73.01 | 73.62 | 72.83 | 73.48 | 922,034 | +0.61(+0.83%) |
Sep 21, 2017 | 72.07 | 73.38 | 71.80 | 72.87 | 1,142,601 | +0.80(+1.11%) |
Sep 20, 2017 | 72.05 | 72.61 | 71.02 | 72.08 | 1,461,446 | +0.20(+0.28%) |
Sep 19, 2017 | 73.01 | 73.47 | 71.74 | 71.88 | 1,818,338 | -1.26(-1.72%) |
Sep 18, 2017 | 74.16 | 74.37 | 73.03 | 73.14 | 1,489,840 | -0.84(-1.14%) |
Sep 15, 2017 | 72.95 | 74.10 | 72.55 | 73.98 | 3,013,817 | +0.83(+1.13%) |
Sep 14, 2017 | 74.63 | 74.63 | 72.93 | 73.15 | 3,167,993 | -3.29(-4.30%) |
Sep 13, 2017 | 75.94 | 76.47 | 75.30 | 76.44 | 1,445,920 | +0.38(+0.50%) |
Sep 12, 2017 | 76.33 | 76.88 | 75.35 | 76.06 | 1,996,174 | -0.44(-0.58%) |
Sep 11, 2017 | 75.55 | 76.66 | 75.15 | 76.51 | 1,357,639 | +1.71(+2.29%) |
Sep 08, 2017 | 74.83 | 76.10 | 74.64 | 74.79 | 2,136,306 | -0.05(-0.07%) |
Sep 07, 2017 | 73.27 | 75.28 | 73.12 | 74.85 | 2,013,318 | +1.67(+2.28%) |
Sep 06, 2017 | 73.38 | 72.38 | 73.18 | 1,443,036 | +0.93(+1.29%) | |
Sep 05, 2017 | 72.36 | 73.24 | 71.67 | 72.25 | 1,239,645 | -0.50(-0.69%) |
Sep 01, 2017 | 72.95 | 73.08 | 72.19 | 72.75 | 1,377,046 | -0.01(-0.01%) |
Aug 31, 2017 | 71.30 | 72.98 | 71.13 | 72.76 | 1,435,261 | +1.74(+2.45%) |
Aug 30, 2017 | 71.11 | 71.20 | 70.52 | 71.01 | 1,397,552 | -0.21(-0.29%) |
Aug 29, 2017 | 70.86 | 71.69 | 70.57 | 71.22 | 1,411,382 | -0.09(-0.13%) |
Aug 28, 2017 | 71.06 | 71.51 | 70.43 | 71.31 | 1,335,675 | +0.51(+0.72%) |
Aug 25, 2017 | 71.07 | 71.58 | 70.69 | 70.81 | 1,273,170 | -0.27(-0.38%) |
Aug 24, 2017 | 71.01 | 71.53 | 70.58 | 71.08 | 1,313,834 | +0.24(+0.33%) |
Aug 23, 2017 | 71.60 | 71.62 | 70.68 | 70.84 | 1,605,685 | -0.99(-1.38%) |
Aug 22, 2017 | 70.93 | 72.04 | 70.80 | 71.83 | 1,514,412 | +1.08(+1.52%) |
Aug 21, 2017 | 71.11 | 71.25 | 70.62 | 70.75 | 1,605,026 | -0.51(-0.71%) |
Aug 18, 2017 | 72.25 | 72.43 | 71.13 | 71.26 | 2,307,429 | -1.21(-1.68%) |
Aug 17, 2017 | 72.24 | 73.74 | 72.24 | 72.47 | 1,905,319 | +0.25(+0.35%) |
Aug 16, 2017 | 72.46 | 72.72 | 71.77 | 72.22 | 1,772,679 | +0.03(+0.04%) |
Aug 15, 2017 | 72.42 | 72.58 | 72.00 | 72.20 | 2,356,520 | -0.07(-0.10%) |
Aug 14, 2017 | 72.48 | 72.68 | 71.89 | 72.27 | 2,252,568 | +0.05(+0.07%) |
Aug 11, 2017 | 71.14 | 72.48 | 71.05 | 72.22 | 2,454,129 | +1.03(+1.45%) |
Aug 10, 2017 | 71.68 | 72.22 | 70.51 | 71.19 | 2,678,326 | -0.83(-1.15%) |
Aug 09, 2017 | 72.07 | 72.15 | 70.93 | 72.02 | 2,903,285 | -0.48(-0.66%) |
Aug 08, 2017 | 73.02 | 74.31 | 72.31 | 72.50 | 1,930,334 | -0.23(-0.31%) |
Aug 07, 2017 | 72.92 | 73.13 | 71.51 | 72.72 | 2,534,267 | -0.23(-0.31%) |
Aug 04, 2017 | 73.98 | 71.82 | 72.95 | 3,194,446 | -0.79(-1.08%) | |
Aug 03, 2017 | 75.91 | 77.01 | 72.66 | 73.74 | 8,238,209 | -8.63(-10.47%) |
Aug 02, 2017 | 83.20 | 83.20 | 80.40 | 82.37 | 2,549,751 | -1.54(-1.84%) |
Aug 01, 2017 | 84.93 | 84.93 | 83.62 | 83.91 | 1,391,863 | -0.76(-0.90%) |
Jul 31, 2017 | 85.10 | 85.21 | 84.16 | 84.67 | 1,182,676 | -0.14(-0.16%) |
Jul 28, 2017 | 83.93 | 84.99 | 83.37 | 84.81 | 963,159 | +1.07(+1.28%) |
Jul 27, 2017 | 84.37 | 84.53 | 82.97 | 83.73 | 1,654,626 | -1.29(-1.52%) |
Jul 26, 2017 | 85.08 | 85.49 | 84.30 | 85.02 | 1,513,766 | -0.40(-0.46%) |
Jul 25, 2017 | 84.29 | 85.83 | 83.57 | 85.42 | 1,566,253 | +1.37(+1.63%) |
Jul 24, 2017 | 82.70 | 84.53 | 82.43 | 84.05 | 1,411,355 | +1.36(+1.65%) |
Jul 21, 2017 | 82.86 | 83.10 | 82.52 | 82.68 | 669,749 | -0.30(-0.36%) |
Jul 20, 2017 | 82.31 | 83.34 | 81.78 | 82.98 | 1,259,226 | +0.70(+0.86%) |
Jul 19, 2017 | 82.63 | 82.73 | 81.49 | 82.28 | 1,475,507 | -0.18(-0.22%) |
Jul 18, 2017 | 83.64 | 83.64 | 82.10 | 82.46 | 1,439,696 | -1.21(-1.45%) |
Jul 17, 2017 | 83.97 | 84.26 | 83.52 | 83.67 | 1,127,634 | -0.23(-0.27%) |
Jul 14, 2017 | 83.98 | 84.31 | 83.51 | 83.89 | 951,854 | +0.09(+0.11%) |
Jul 13, 2017 | 84.43 | 84.64 | 83.32 | 83.80 | 874,023 | -0.32(-0.38%) |
Jul 12, 2017 | 83.79 | 84.56 | 83.58 | 84.12 | 725,933 | +0.93(+1.12%) |
Jul 11, 2017 | 83.61 | 83.61 | 82.26 | 83.19 | 1,010,019 | -0.28(-0.34%) |
Jul 10, 2017 | 84.52 | 85.32 | 83.28 | 83.47 | 1,391,003 | -1.28(-1.51%) |
Jul 07, 2017 | 83.97 | 85.07 | 83.70 | 84.75 | 1,283,936 | +1.26(+1.51%) |
Jul 06, 2017 | 85.45 | 85.91 | 83.24 | 83.49 | 1,053,855 | -2.45(-2.85%) |
Jul 05, 2017 | 85.65 | 86.35 | 85.06 | 85.93 | 1,007,159 | +0.47(+0.55%) |
Jul 03, 2017 | 85.61 | 86.06 | 85.19 | 85.46 | 584,363 | +0.15(+0.18%) |
Jun 30, 2017 | 85.68 | 85.94 | 84.25 | 85.31 | 1,369,678 | -1.11(-1.28%) |
Jun 29, 2017 | 87.25 | 88.31 | 86.09 | 86.42 | 1,167,077 | -0.56(-0.64%) |
Jun 28, 2017 | 86.79 | 87.64 | 86.70 | 86.98 | 994,602 | +0.77(+0.89%) |
Jun 27, 2017 | 86.56 | 87.27 | 85.82 | 86.21 | 1,388,549 | -0.42(-0.48%) |
Jun 26, 2017 | 86.82 | 87.29 | 86.30 | 86.63 | 1,297,678 | +0.15(+0.18%) |
Jun 23, 2017 | 87.09 | 87.37 | 86.01 | 86.47 | 1,799,584 | -0.50(-0.57%) |
Jun 22, 2017 | 86.37 | 88.14 | 86.19 | 86.97 | 1,917,011 | +0.68(+0.78%) |
Jun 21, 2017 | 84.77 | 86.32 | 83.84 | 86.29 | 1,210,752 | +2.14(+2.54%) |
Jun 20, 2017 | 84.61 | 84.74 | 83.76 | 84.16 | 1,206,835 | -0.45(-0.53%) |
Jun 19, 2017 | 83.58 | 84.85 | 82.81 | 84.61 | 1,188,843 | +1.10(+1.32%) |
Jun 16, 2017 | 85.32 | 85.34 | 82.79 | 83.51 | 2,083,785 | -1.71(-2.01%) |
Jun 15, 2017 | 84.38 | 85.90 | 83.70 | 85.22 | 1,921,102 | +0.48(+0.56%) |
Jun 14, 2017 | 83.93 | 85.37 | 83.84 | 84.74 | 999,418 | +0.81(+0.97%) |
Jun 13, 2017 | 83.49 | 83.93 | 83.05 | 83.93 | 705,228 | +0.58(+0.69%) |
Jun 12, 2017 | 82.93 | 83.70 | 82.93 | 83.35 | 904,792 | +0.23(+0.28%) |
Jun 09, 2017 | 82.38 | 83.31 | 82.15 | 83.12 | 1,282,200 | +0.48(+0.58%) |
Jun 08, 2017 | 83.20 | 82.31 | 82.64 | 1,233,956 | -0.32(-0.39%) | |
Jun 07, 2017 | 82.98 | 83.23 | 82.53 | 82.96 | 1,310,650 | +0.22(+0.26%) |
Jun 06, 2017 | 84.10 | 84.11 | 82.54 | 82.75 | 1,526,268 | -1.47(-1.75%) |
Jun 05, 2017 | 84.11 | 84.44 | 83.49 | 84.22 | 1,164,387 | -0.23(-0.28%) |
Jun 02, 2017 | 84.38 | 84.69 | 83.67 | 84.45 | 1,423,856 | +0.40(+0.47%) |
Jun 01, 2017 | 82.77 | 84.20 | 82.52 | 84.06 | 1,470,346 | +1.24(+1.49%) |
May 31, 2017 | 82.42 | 82.84 | 81.90 | 82.82 | 2,072,305 | +0.67(+0.81%) |
May 30, 2017 | 81.82 | 82.48 | 81.70 | 82.15 | 1,383,314 | +0.03(+0.03%) |
May 26, 2017 | 82.30 | 82.58 | 82.04 | 82.12 | 988,550 | -0.10(-0.12%) |
May 25, 2017 | 81.22 | 82.51 | 81.07 | 82.22 | 1,160,242 | +1.03(+1.27%) |
May 24, 2017 | 80.66 | 81.51 | 79.91 | 81.20 | 1,403,616 | +0.70(+0.87%) |
May 23, 2017 | 80.98 | 81.09 | 80.35 | 80.49 | 1,894,560 | -0.26(-0.32%) |
May 22, 2017 | 80.32 | 81.40 | 80.32 | 80.75 | 1,488,516 | +0.29(+0.36%) |
May 19, 2017 | 79.07 | 81.03 | 78.56 | 80.46 | 2,008,691 | +2.23(+2.85%) |
May 18, 2017 | 77.85 | 79.05 | 77.72 | 78.24 | 1,276,637 | +0.70(+0.90%) |
May 17, 2017 | 80.09 | 79.49 | 77.40 | 77.54 | 1,999,672 | -2.55(-3.19%) |
May 16, 2017 | 80.73 | 80.73 | 79.59 | 80.09 | 1,416,770 | -0.72(-0.89%) |
May 15, 2017 | 79.52 | 81.77 | 79.50 | 80.81 | 2,345,228 | +1.05(+1.32%) |
May 12, 2017 | 79.63 | 79.95 | 79.48 | 79.76 | 1,337,675 | -0.10(-0.12%) |
May 11, 2017 | 78.94 | 79.92 | 78.90 | 79.85 | 2,387,772 | +0.65(+0.82%) |
May 10, 2017 | 78.69 | 79.72 | 78.69 | 79.21 | 1,444,106 | +0.54(+0.69%) |
May 09, 2017 | 77.91 | 79.27 | 77.89 | 78.67 | 2,141,105 | +0.85(+1.10%) |
May 08, 2017 | 77.47 | 78.16 | 77.30 | 77.81 | 1,993,279 | +0.63(+0.82%) |
May 05, 2017 | 77.88 | 78.16 | 76.87 | 77.19 | 1,899,893 | -0.58(-0.74%) |
May 04, 2017 | 75.04 | 79.05 | 75.04 | 77.76 | 4,192,448 | +3.47(+4.67%) |
May 03, 2017 | 74.09 | 74.69 | 73.33 | 74.29 | 3,249,623 | +0.01(+0.01%) |
May 02, 2017 | 74.37 | 74.52 | 72.85 | 74.28 | 2,031,523 | +0.15(+0.21%) |
May 01, 2017 | 73.98 | 74.60 | 73.56 | 74.13 | 1,901,537 | +0.40(+0.54%) |
Apr 28, 2017 | 73.84 | 74.05 | 73.34 | 73.73 | 1,643,621 | -0.06(-0.09%) |
Apr 27, 2017 | 73.13 | 73.86 | 73.06 | 73.80 | 1,859,784 | +0.78(+1.07%) |
Apr 26, 2017 | 73.24 | 73.84 | 72.97 | 73.02 | 1,356,907 | -0.22(-0.29%) |
Apr 25, 2017 | 72.63 | 73.30 | 71.35 | 73.23 | 2,212,346 | +0.49(+0.68%) |
Apr 24, 2017 | 73.72 | 73.78 | 72.62 | 72.74 | 2,559,523 | -0.29(-0.39%) |
Apr 21, 2017 | 73.87 | 73.95 | 72.89 | 73.02 | 1,267,312 | -1.00(-1.35%) |
Apr 20, 2017 | 73.90 | 74.53 | 73.35 | 74.02 | 2,291,039 | +0.47(+0.64%) |
Apr 19, 2017 | 74.26 | 74.67 | 73.35 | 73.55 | 2,119,756 | -0.64(-0.86%) |
Apr 18, 2017 | 74.74 | 74.98 | 72.91 | 74.19 | 4,878,581 | -3.67(-4.71%) |
Apr 17, 2017 | 77.86 | 77.93 | 77.47 | 77.86 | 1,429,279 | -0.03(-0.03%) |
Apr 13, 2017 | 77.86 | 78.44 | 77.61 | 77.89 | 876,312 | -0.13(-0.17%) |
Apr 12, 2017 | 78.32 | 78.71 | 77.41 | 78.02 | 2,100,583 | -0.94(-1.19%) |
Apr 11, 2017 | 79.33 | 79.40 | 78.02 | 78.96 | 1,613,111 | -0.51(-0.64%) |
Apr 10, 2017 | 78.86 | 80.20 | 78.71 | 79.48 | 1,121,509 | +0.74(+0.94%) |
Apr 07, 2017 | 78.69 | 79.14 | 78.44 | 78.74 | 1,038,665 | -0.02(-0.02%) |
Apr 06, 2017 | 78.42 | 78.80 | 78.05 | 78.76 | 1,765,027 | +0.41(+0.53%) |
Apr 05, 2017 | 78.58 | 79.32 | 78.17 | 78.34 | 1,320,973 | +0.22(+0.29%) |
Apr 04, 2017 | 78.24 | 79.07 | 77.92 | 78.12 | 1,527,207 | -0.36(-0.46%) |
Apr 03, 2017 | 79.45 | 79.65 | 78.00 | 78.48 | 1,534,810 | -1.05(-1.32%) |
Mar 31, 2017 | 79.86 | 80.56 | 79.50 | 79.53 | 1,995,286 | -0.58(-0.72%) |
Mar 30, 2017 | 80.29 | 80.77 | 80.01 | 80.11 | 1,552,435 | -0.33(-0.41%) |
Mar 29, 2017 | 78.54 | 80.67 | 78.54 | 80.44 | 2,538,308 | +1.81(+2.30%) |
Mar 28, 2017 | 78.29 | 79.05 | 78.29 | 78.63 | 1,335,200 | +0.02(+0.02%) |
Mar 27, 2017 | 77.41 | 78.67 | 77.39 | 78.61 | 1,734,393 | +0.83(+1.06%) |
Mar 24, 2017 | 77.28 | 78.03 | 77.09 | 77.79 | 1,380,977 | +0.51(+0.66%) |
Mar 23, 2017 | 77.16 | 77.96 | 77.10 | 77.28 | 1,602,626 | +0.10(+0.13%) |
Mar 22, 2017 | 77.39 | 77.54 | 76.58 | 77.18 | 1,323,857 | -0.03(-0.03%) |
Mar 21, 2017 | 78.18 | 78.44 | 77.08 | 77.20 | 2,213,068 | -0.90(-1.15%) |
Mar 20, 2017 | 78.77 | 78.98 | 77.51 | 78.10 | 1,801,260 | -0.56(-0.71%) |
Mar 17, 2017 | 79.00 | 79.37 | 78.07 | 78.66 | 2,555,079 | -0.42(-0.53%) |
Mar 16, 2017 | 80.50 | 80.66 | 78.98 | 79.08 | 1,691,472 | -1.33(-1.65%) |
Mar 15, 2017 | 79.85 | 80.49 | 79.21 | 80.41 | 2,003,433 | +0.60(+0.75%) |
Mar 14, 2017 | 79.94 | 80.16 | 79.12 | 79.81 | 1,383,788 | -0.30(-0.37%) |
Mar 13, 2017 | 79.76 | 80.20 | 79.28 | 80.11 | 1,862,664 | +0.75(+0.94%) |
Mar 10, 2017 | 79.97 | 79.98 | 78.87 | 79.36 | 1,719,946 | -0.27(-0.34%) |
Mar 09, 2017 | 80.34 | 80.34 | 79.15 | 79.63 | 1,252,602 | -0.42(-0.53%) |
Mar 08, 2017 | 79.37 | 80.85 | 79.37 | 80.05 | 2,055,928 | +0.54(+0.68%) |
Mar 07, 2017 | 80.19 | 80.70 | 79.01 | 79.51 | 2,906,647 | -1.36(-1.68%) |
Mar 06, 2017 | 82.30 | 82.56 | 80.65 | 80.87 | 2,011,894 | -2.01(-2.43%) |
Mar 03, 2017 | 82.87 | 83.28 | 82.20 | 82.88 | 1,563,875 | +0.26(+0.32%) |
Mar 02, 2017 | 82.58 | 83.33 | 82.18 | 82.62 | 1,600,672 | -0.26(-0.31%) |
Mar 01, 2017 | 82.85 | 83.40 | 82.40 | 82.88 | 1,551,633 | +0.65(+0.79%) |
Feb 28, 2017 | 82.59 | 82.61 | 81.76 | 82.24 | 2,132,440 | -0.20(-0.24%) |
Feb 27, 2017 | 82.95 | 83.34 | 82.05 | 82.43 | 1,268,634 | -0.39(-0.47%) |
Feb 24, 2017 | 82.24 | 82.82 | 81.36 | 82.82 | 1,114,643 | +0.49(+0.60%) |
Feb 23, 2017 | 82.18 | 83.03 | 81.74 | 82.33 | 2,414,527 | +0.24(+0.30%) |
Feb 22, 2017 | 81.95 | 82.86 | 81.79 | 82.08 | 1,282,896 | +0.30(+0.36%) |
Feb 21, 2017 | 81.54 | 81.91 | 80.48 | 81.79 | 2,293,618 | +0.22(+0.28%) |
Feb 17, 2017 | 81.56 | 81.56 | 81.56 | 0 | +0.40(+0.49%) | |
Feb 16, 2017 | 81.78 | 82.26 | 79.98 | 81.17 | 2,540,332 | -0.44(-0.55%) |
Feb 15, 2017 | 81.14 | 81.87 | 80.25 | 81.61 | 2,172,706 | +0.32(+0.40%) |
Feb 14, 2017 | 80.56 | 81.53 | 80.31 | 81.29 | 2,308,615 | +0.30(+0.38%) |
Feb 13, 2017 | 81.92 | 84.58 | 80.04 | 80.98 | 3,393,944 | -0.62(-0.76%) |
Feb 10, 2017 | 81.93 | 82.12 | 80.79 | 81.60 | 1,706,681 | -0.43(-0.52%) |
Feb 09, 2017 | 81.51 | 82.15 | 80.70 | 82.03 | 1,821,847 | +0.52(+0.64%) |
Feb 08, 2017 | 80.72 | 81.55 | 80.26 | 81.51 | 1,642,075 | +0.66(+0.82%) |
Feb 07, 2017 | 80.42 | 82.02 | 80.30 | 80.85 | 2,355,699 | +0.31(+0.39%) |
Feb 06, 2017 | 79.81 | 82.03 | 79.60 | 80.54 | 3,206,228 | +0.63(+0.78%) |
Feb 03, 2017 | 79.28 | 80.21 | 78.53 | 79.91 | 3,340,937 | +1.10(+1.40%) |
Feb 02, 2017 | 78.81 | 79.46 | 77.48 | 78.81 | 4,286,170 | -0.50(-0.63%) |
Feb 01, 2017 | 78.51 | 79.39 | 77.06 | 79.31 | 3,756,152 | +1.19(+1.52%) |
Jan 31, 2017 | 77.53 | 78.62 | 74.29 | 78.12 | 6,510,516 | +3.28(+4.38%) |
Jan 30, 2017 | 73.89 | 74.96 | 72.34 | 74.84 | 2,960,275 | +1.07(+1.44%) |
Jan 27, 2017 | 74.90 | 74.90 | 73.46 | 73.78 | 2,084,130 | -0.86(-1.15%) |
Jan 26, 2017 | 72.54 | 76.25 | 72.54 | 74.64 | 3,891,285 | -2.18(-2.84%) |
Jan 25, 2017 | 75.99 | 76.90 | 75.70 | 76.82 | 2,075,960 | +1.27(+1.68%) |
Jan 24, 2017 | 75.81 | 76.25 | 75.24 | 75.55 | 1,690,903 | -0.42(-0.55%) |
Jan 23, 2017 | 74.93 | 76.17 | 74.57 | 75.97 | 1,586,655 | +1.01(+1.35%) |
Jan 20, 2017 | 76.85 | 77.22 | 74.48 | 74.96 | 4,223,351 | -1.54(-2.01%) |
Jan 19, 2017 | 76.33 | 76.78 | 75.92 | 76.50 | 1,759,115 | -0.04(-0.05%) |
Jan 18, 2017 | 76.93 | 77.14 | 76.25 | 76.54 | 2,340,145 | -0.43(-0.56%) |
Jan 17, 2017 | 76.01 | 77.40 | 75.27 | 76.97 | 2,350,197 | +1.23(+1.62%) |
Jan 13, 2017 | 75.74 | 75.74 | 75.74 | 0 | +0.68(+0.91%) | |
Jan 12, 2017 | 73.65 | 76.03 | 73.35 | 75.06 | 3,096,177 | +2.09(+2.86%) |
Jan 11, 2017 | 76.21 | 77.26 | 71.55 | 72.97 | 4,463,210 | -2.95(-3.89%) |
Jan 10, 2017 | 76.17 | 77.10 | 75.45 | 75.93 | 2,079,051 | -0.58(-0.76%) |
Jan 09, 2017 | 75.72 | 77.04 | 75.72 | 76.51 | 2,325,631 | +0.61(+0.80%) |
Jan 06, 2017 | 74.76 | 76.78 | 74.76 | 75.90 | 2,381,932 | +1.00(+1.34%) |
Jan 05, 2017 | 75.52 | 75.93 | 73.95 | 74.90 | 2,386,695 | -0.88(-1.16%) |
Jan 04, 2017 | 73.93 | 76.20 | 73.82 | 75.78 | 2,839,943 | +1.83(+2.48%) |
Jan 03, 2017 | 70.27 | 74.38 | 70.09 | 73.94 | 4,618,072 | +3.96(+5.65%) |
Dec 30, 2016 | 69.98 | 69.98 | 69.98 | 0 | -1.03(-1.45%) | |
Dec 29, 2016 | 70.36 | 71.82 | 70.34 | 71.01 | 1,133,776 | +0.89(+1.26%) |
Dec 28, 2016 | 70.58 | 70.91 | 70.00 | 70.13 | 963,156 | -0.42(-0.60%) |
Dec 27, 2016 | 70.19 | 70.95 | 70.08 | 70.55 | 732,072 | +0.23(+0.33%) |
Dec 23, 2016 | 70.32 | 70.32 | 70.32 | 0 | +0.67(+0.96%) | |
Dec 22, 2016 | 70.67 | 70.67 | 69.21 | 69.64 | 2,102,432 | -0.93(-1.32%) |
Dec 21, 2016 | 70.67 | 71.22 | 70.36 | 70.58 | 1,514,780 | -0.40(-0.57%) |
Dec 20, 2016 | 70.44 | 71.66 | 70.32 | 70.98 | 3,279,011 | +0.79(+1.12%) |
Dec 19, 2016 | 69.41 | 70.40 | 69.25 | 70.19 | 2,029,281 | +0.93(+1.34%) |
Dec 16, 2016 | 68.87 | 69.44 | 68.47 | 69.26 | 4,061,270 | +0.64(+0.93%) |
Dec 15, 2016 | 68.74 | 68.77 | 67.54 | 68.62 | 2,429,613 | -0.34(-0.49%) |
Dec 14, 2016 | 70.66 | 71.07 | 68.55 | 68.96 | 2,549,631 | -1.78(-2.52%) |
Dec 13, 2016 | 70.15 | 70.86 | 69.97 | 70.75 | 1,472,094 | +0.87(+1.24%) |
Dec 12, 2016 | 70.15 | 70.68 | 69.17 | 69.88 | 1,933,216 | -0.74(-1.05%) |
Dec 09, 2016 | 69.09 | 70.91 | 68.94 | 70.62 | 2,000,890 | +1.81(+2.63%) |
Dec 08, 2016 | 68.24 | 69.49 | 67.74 | 68.81 | 2,868,160 | +0.45(+0.65%) |
Dec 07, 2016 | 69.98 | 69.98 | 66.11 | 68.36 | 5,020,359 | -2.23(-3.16%) |
Dec 06, 2016 | 71.51 | 71.69 | 70.30 | 70.59 | 2,653,273 | -0.60(-0.84%) |
Dec 05, 2016 | 70.61 | 71.59 | 70.27 | 71.19 | 2,917,209 | +0.66(+0.94%) |
Dec 02, 2016 | 69.95 | 71.23 | 69.51 | 70.53 | 1,936,506 | +0.89(+1.29%) |
Dec 01, 2016 | 69.72 | 70.44 | 69.47 | 69.64 | 1,682,176 | -0.17(-0.24%) |
Nov 30, 2016 | 69.56 | 70.64 | 69.32 | 69.81 | 5,763,755 | +0.32(+0.46%) |
Nov 29, 2016 | 70.40 | 71.03 | 69.39 | 69.48 | 2,786,079 | -1.27(-1.80%) |
Nov 28, 2016 | 70.36 | 71.23 | 69.64 | 70.75 | 2,372,023 | +0.43(+0.61%) |
Nov 25, 2016 | 70.77 | 72.03 | 70.13 | 70.32 | 1,294,944 | -0.12(-0.17%) |
Nov 23, 2016 | 70.44 | 70.44 | 70.44 | 0 | +0.26(+0.37%) | |
Nov 22, 2016 | 70.50 | 70.50 | 69.61 | 70.18 | 2,134,340 | -0.04(-0.05%) |
Nov 21, 2016 | 70.37 | 71.01 | 69.67 | 70.22 | 2,913,229 | -0.68(-0.96%) |
Nov 18, 2016 | 71.52 | 71.52 | 70.63 | 70.90 | 4,071,289 | -0.85(-1.19%) |
Nov 17, 2016 | 69.99 | 71.83 | 69.55 | 71.75 | 3,402,779 | +1.49(+2.12%) |
Nov 16, 2016 | 70.52 | 71.46 | 70.08 | 70.26 | 3,322,051 | -0.60(-0.84%) |
Nov 15, 2016 | 72.61 | 72.75 | 70.24 | 70.85 | 4,810,314 | -1.60(-2.21%) |
Nov 14, 2016 | 73.20 | 73.57 | 70.72 | 72.46 | 4,943,446 | +2.15(+3.05%) |
Nov 11, 2016 | 70.75 | 71.14 | 68.81 | 70.31 | 5,860,875 | -0.60(-0.84%) |
Nov 10, 2016 | 68.68 | 71.99 | 68.68 | 70.91 | 5,176,894 | +3.55(+5.26%) |
Nov 09, 2016 | 65.02 | 67.84 | 64.94 | 67.36 | 6,191,749 | +5.86(+9.53%) |
Nov 08, 2016 | 63.28 | 63.40 | 61.23 | 61.50 | 5,373,389 | -2.58(-4.03%) |
Nov 07, 2016 | 63.72 | 64.45 | 63.25 | 64.08 | 4,073,948 | +1.30(+2.07%) |
Nov 04, 2016 | 63.87 | 65.32 | 62.60 | 62.78 | 5,612,022 | -1.65(-2.56%) |
Nov 03, 2016 | 67.59 | 69.02 | 63.44 | 64.43 | 8,147,328 | -3.24(-4.79%) |
Nov 02, 2016 | 62.60 | 68.32 | 62.52 | 67.67 | 6,915,512 | +5.50(+8.84%) |
Nov 01, 2016 | 62.23 | 63.42 | 62.05 | 62.18 | 4,786,343 | -0.47(-0.75%) |
Oct 31, 2016 | 61.93 | 63.20 | 61.93 | 62.65 | 4,980,313 | +1.05(+1.71%) |
Oct 28, 2016 | 61.59 | 63.62 | 60.92 | 61.60 | 10,963,039 | -9.23(-13.03%) |
Oct 27, 2016 | 70.88 | 71.13 | 70.48 | 70.83 | 1,790,359 | +0.12(+0.16%) |
Oct 26, 2016 | 71.28 | 71.49 | 70.47 | 70.71 | 2,396,004 | -0.91(-1.27%) |
Oct 25, 2016 | 70.92 | 71.77 | 70.78 | 71.62 | 1,895,511 | +0.31(+0.44%) |
Oct 24, 2016 | 71.58 | 72.06 | 71.22 | 71.31 | 1,468,487 | +0.02(+0.02%) |
Oct 21, 2016 | 71.42 | 71.75 | 71.21 | 71.29 | 1,358,748 | -0.64(-0.89%) |
Oct 20, 2016 | 71.52 | 72.85 | 71.48 | 71.93 | 2,596,099 | +0.35(+0.49%) |
Oct 19, 2016 | 72.34 | 72.34 | 71.58 | 71.58 | 1,847,225 | -0.66(-0.91%) |
Oct 18, 2016 | 71.68 | 72.38 | 71.42 | 72.24 | 2,148,636 | +1.20(+1.69%) |
Oct 17, 2016 | 71.05 | 71.19 | 70.59 | 71.04 | 2,455,338 | -0.04(-0.06%) |
Oct 14, 2016 | 71.71 | 72.06 | 71.09 | 71.09 | 1,443,217 | -0.53(-0.73%) |
Oct 13, 2016 | 71.52 | 72.10 | 71.21 | 71.61 | 2,799,351 | -0.20(-0.29%) |
Oct 12, 2016 | 71.00 | 72.21 | 70.76 | 71.82 | 2,657,979 | +0.89(+1.26%) |
Oct 11, 2016 | 70.92 | 71.30 | 70.61 | 70.93 | 2,704,024 | -0.03(-0.04%) |
Oct 10, 2016 | 70.44 | 71.28 | 70.19 | 70.95 | 1,438,773 | +0.22(+0.32%) |
Oct 07, 2016 | 71.66 | 71.76 | 70.11 | 70.73 | 2,062,005 | -0.67(-0.94%) |
Oct 06, 2016 | 70.90 | 71.53 | 70.29 | 71.40 | 2,524,450 | +0.10(+0.14%) |
Oct 05, 2016 | 71.91 | 72.04 | 71.17 | 71.30 | 1,959,003 | -0.45(-0.62%) |
Oct 04, 2016 | 72.40 | 72.81 | 71.50 | 71.75 | 1,886,798 | +0.37(+0.51%) |