Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 97.13 | 98.25 | 96.77 | 98.20 | 197,114 | +1.19(+1.23%) |
Jan 30, 2018 | 96.49 | 97.28 | 95.99 | 97.01 | 117,986 | +0.26(+0.27%) |
Jan 29, 2018 | 97.45 | 97.80 | 96.60 | 96.75 | 103,009 | -1.05(-1.07%) |
Jan 26, 2018 | 97.45 | 98.24 | 96.77 | 97.80 | 223,532 | +0.48(+0.49%) |
Jan 25, 2018 | 97.60 | 97.88 | 96.81 | 97.32 | 138,605 | +0.15(+0.15%) |
Jan 24, 2018 | 98.28 | 98.48 | 96.63 | 97.17 | 147,251 | -0.92(-0.94%) |
Jan 23, 2018 | 97.70 | 98.25 | 97.17 | 98.09 | 210,060 | +0.52(+0.53%) |
Jan 22, 2018 | 97.52 | 98.22 | 97.17 | 97.57 | 142,155 | +0.06(+0.06%) |
Jan 19, 2018 | 96.65 | 98.16 | 96.65 | 97.51 | 165,154 | +1.33(+1.38%) |
Jan 18, 2018 | 95.93 | 96.46 | 95.54 | 96.18 | 164,783 | +0.50(+0.52%) |
Jan 17, 2018 | 96.17 | 96.27 | 95.12 | 95.68 | 196,843 | +0.10(+0.10%) |
Jan 16, 2018 | 95.35 | 96.43 | 95.35 | 95.58 | 209,299 | +0.14(+0.15%) |
Jan 12, 2018 | 95.44 | 95.44 | 95.44 | 0 | +0.01(+0.01%) | |
Jan 11, 2018 | 94.83 | 95.43 | 94.53 | 95.43 | 96,192 | +0.55(+0.58%) |
Jan 10, 2018 | 94.66 | 94.96 | 93.91 | 94.88 | 136,085 | -0.09(-0.09%) |
Jan 09, 2018 | 94.73 | 95.28 | 94.72 | 94.97 | 192,649 | -0.08(-0.08%) |
Jan 08, 2018 | 94.65 | 95.50 | 94.54 | 95.05 | 166,405 | -0.70(-0.73%) |
Jan 05, 2018 | 94.48 | 95.78 | 94.47 | 95.75 | 237,478 | +1.16(+1.23%) |
Jan 04, 2018 | 94.02 | 95.20 | 93.91 | 94.59 | 171,833 | +0.43(+0.46%) |
Jan 03, 2018 | 94.25 | 94.49 | 93.54 | 94.16 | 281,049 | +0.13(+0.14%) |
Jan 02, 2018 | 94.00 | 94.41 | 93.14 | 94.03 | 240,538 | +0.03(+0.03%) |
Dec 29, 2017 | 94.00 | 94.00 | 94.00 | 0 | -0.28(-0.30%) | |
Dec 28, 2017 | 94.44 | 94.58 | 93.48 | 94.28 | 163,079 | +0.10(+0.11%) |
Dec 27, 2017 | 94.39 | 94.70 | 94.04 | 94.18 | 112,875 | -0.16(-0.17%) |
Dec 26, 2017 | 94.42 | 94.72 | 94.11 | 94.34 | 126,347 | -0.14(-0.15%) |
Dec 22, 2017 | 94.22 | 94.74 | 93.88 | 94.48 | 177,400 | +0.26(+0.28%) |
Dec 21, 2017 | 94.72 | 95.82 | 93.79 | 94.22 | 333,813 | -0.47(-0.50%) |
Dec 20, 2017 | 94.71 | 95.40 | 94.52 | 94.69 | 237,825 | -0.02(-0.02%) |
Dec 19, 2017 | 94.57 | 94.78 | 94.05 | 94.71 | 267,217 | +0.14(+0.15%) |
Dec 18, 2017 | 93.91 | 94.77 | 93.91 | 94.57 | 309,288 | +0.92(+0.98%) |
Dec 15, 2017 | 91.45 | 93.76 | 91.20 | 93.65 | 353,951 | +2.30(+2.52%) |
Dec 14, 2017 | 90.94 | 91.46 | 90.81 | 91.35 | 154,076 | +0.50(+0.55%) |
Dec 13, 2017 | 91.20 | 91.68 | 90.74 | 90.85 | 346,933 | -0.42(-0.46%) |
Dec 12, 2017 | 91.64 | 91.81 | 91.06 | 91.27 | 251,629 | -0.50(-0.54%) |
Dec 11, 2017 | 91.76 | 91.91 | 91.37 | 91.77 | 184,552 | +0.21(+0.23%) |
Dec 08, 2017 | 92.27 | 92.42 | 91.53 | 91.56 | 363,602 | -0.49(-0.53%) |
Dec 07, 2017 | 90.38 | 92.07 | 90.28 | 92.05 | 320,234 | +1.63(+1.80%) |
Dec 06, 2017 | 90.05 | 90.50 | 89.22 | 90.42 | 415,676 | +0.27(+0.30%) |
Dec 05, 2017 | 90.10 | 90.50 | 89.96 | 90.15 | 368,901 | +0.25(+0.28%) |
Dec 04, 2017 | 89.51 | 90.34 | 89.16 | 89.90 | 394,699 | +0.96(+1.08%) |
Dec 01, 2017 | 88.78 | 89.66 | 88.17 | 88.94 | 453,367 | -0.01(-0.01%) |
Nov 30, 2017 | 88.70 | 89.17 | 88.45 | 88.95 | 231,387 | +0.27(+0.30%) |
Nov 29, 2017 | 88.36 | 88.82 | 88.25 | 88.68 | 177,590 | +0.61(+0.69%) |
Nov 28, 2017 | 87.62 | 88.13 | 87.29 | 88.07 | 237,492 | +0.65(+0.74%) |
Nov 27, 2017 | 88.28 | 88.59 | 87.13 | 87.42 | 176,441 | -0.50(-0.57%) |
Nov 24, 2017 | 88.24 | 88.82 | 87.83 | 87.92 | 203,562 | -0.16(-0.18%) |
Nov 22, 2017 | 88.02 | 88.29 | 87.77 | 88.08 | 134,687 | +0.04(+0.05%) |
Nov 21, 2017 | 87.67 | 88.14 | 87.60 | 88.04 | 191,744 | +0.37(+0.42%) |
Nov 20, 2017 | 87.72 | 87.99 | 86.80 | 87.67 | 217,103 | +0.12(+0.14%) |
Nov 17, 2017 | 87.74 | 88.00 | 87.27 | 87.55 | 289,197 | -0.06(-0.07%) |
Nov 16, 2017 | 86.64 | 87.65 | 86.62 | 87.61 | 355,150 | +1.42(+1.65%) |
Nov 15, 2017 | 86.27 | 86.61 | 85.58 | 86.19 | 273,570 | -0.39(-0.45%) |
Nov 14, 2017 | 86.69 | 87.25 | 86.25 | 86.58 | 270,375 | -0.15(-0.17%) |
Nov 13, 2017 | 86.41 | 87.54 | 85.99 | 86.73 | 460,102 | +0.07(+0.08%) |
Nov 10, 2017 | 86.73 | 87.27 | 86.50 | 86.66 | 255,224 | +0.07(+0.08%) |
Nov 09, 2017 | 86.60 | 87.23 | 85.55 | 86.59 | 1,163,670 | -3.37(-3.75%) |
Nov 08, 2017 | 89.47 | 90.81 | 89.29 | 89.96 | 164,782 | +0.44(+0.49%) |
Nov 07, 2017 | 89.51 | 90.03 | 88.13 | 89.52 | 168,964 | -0.01(-0.01%) |
Nov 06, 2017 | 89.04 | 90.52 | 88.71 | 89.53 | 163,445 | +0.42(+0.47%) |
Nov 03, 2017 | 88.49 | 89.21 | 87.42 | 89.11 | 192,719 | +0.43(+0.48%) |
Nov 02, 2017 | 91.75 | 93.13 | 88.32 | 88.68 | 463,097 | +2.09(+2.41%) |
Nov 01, 2017 | 86.66 | 86.66 | 85.61 | 86.59 | 142,850 | +0.29(+0.34%) |
Oct 31, 2017 | 85.84 | 86.67 | 85.84 | 86.30 | 107,892 | +0.61(+0.71%) |
Oct 30, 2017 | 86.26 | 86.45 | 85.02 | 85.69 | 212,762 | -0.76(-0.88%) |
Oct 27, 2017 | 85.84 | 86.48 | 85.41 | 86.45 | 94,705 | +0.85(+0.99%) |
Oct 26, 2017 | 85.70 | 86.46 | 85.21 | 85.60 | 135,622 | -0.31(-0.36%) |
Oct 25, 2017 | 86.37 | 86.83 | 85.34 | 85.91 | 178,180 | -0.56(-0.65%) |
Oct 24, 2017 | 85.60 | 86.67 | 85.41 | 86.47 | 425,388 | +0.84(+0.98%) |
Oct 23, 2017 | 86.52 | 86.52 | 85.35 | 85.63 | 61,970 | -0.41(-0.48%) |
Oct 20, 2017 | 85.32 | 86.07 | 84.97 | 86.04 | 106,030 | +0.85(+1.00%) |
Oct 19, 2017 | 84.62 | 85.39 | 84.38 | 85.19 | 80,093 | +0.28(+0.33%) |
Oct 18, 2017 | 85.18 | 85.57 | 84.84 | 84.91 | 159,828 | -0.16(-0.19%) |
Oct 17, 2017 | 85.10 | 85.58 | 84.91 | 85.07 | 235,014 | -0.14(-0.16%) |
Oct 16, 2017 | 85.18 | 85.38 | 84.65 | 85.21 | 153,991 | +0.06(+0.07%) |
Oct 13, 2017 | 85.34 | 85.34 | 84.63 | 85.15 | 120,290 | -0.09(-0.11%) |
Oct 12, 2017 | 85.45 | 85.62 | 85.13 | 85.24 | 98,354 | -0.05(-0.06%) |
Oct 11, 2017 | 85.56 | 85.94 | 85.02 | 85.29 | 75,145 | -0.20(-0.23%) |
Oct 10, 2017 | 85.34 | 85.89 | 85.15 | 85.49 | 84,462 | +0.15(+0.18%) |
Oct 09, 2017 | 85.75 | 85.75 | 84.78 | 85.34 | 102,593 | -0.50(-0.58%) |
Oct 06, 2017 | 85.16 | 85.99 | 85.16 | 85.84 | 98,491 | +0.52(+0.61%) |
Oct 05, 2017 | 85.78 | 85.96 | 85.08 | 85.32 | 125,489 | -0.26(-0.30%) |
Oct 04, 2017 | 87.40 | 87.48 | 85.53 | 85.58 | 188,949 | -1.63(-1.87%) |
Oct 03, 2017 | 87.50 | 88.13 | 86.62 | 87.21 | 263,263 | +0.11(+0.13%) |
Oct 02, 2017 | 86.21 | 87.42 | 86.17 | 87.10 | 315,416 | +0.89(+1.03%) |
Sep 29, 2017 | 85.64 | 86.30 | 85.01 | 86.21 | 345,051 | +0.47(+0.55%) |
Sep 28, 2017 | 84.19 | 85.81 | 83.88 | 85.74 | 223,263 | +1.43(+1.70%) |
Sep 27, 2017 | 84.17 | 84.47 | 83.34 | 84.31 | 240,956 | +0.40(+0.48%) |
Sep 26, 2017 | 82.00 | 84.04 | 82.00 | 83.91 | 275,614 | +1.71(+2.08%) |
Sep 25, 2017 | 81.93 | 82.23 | 81.41 | 82.20 | 85,919 | +0.21(+0.26%) |
Sep 22, 2017 | 81.83 | 82.25 | 81.69 | 81.99 | 106,426 | +0.23(+0.28%) |
Sep 21, 2017 | 82.36 | 82.42 | 81.50 | 81.76 | 151,005 | -0.59(-0.72%) |
Sep 20, 2017 | 81.44 | 82.41 | 81.24 | 82.35 | 165,887 | +0.99(+1.22%) |
Sep 19, 2017 | 81.33 | 81.66 | 81.01 | 81.36 | 129,095 | -0.03(-0.04%) |
Sep 18, 2017 | 81.18 | 81.45 | 80.91 | 81.39 | 127,276 | +0.43(+0.53%) |
Sep 15, 2017 | 81.09 | 81.09 | 80.61 | 80.96 | 200,803 | -0.33(-0.41%) |
Sep 14, 2017 | 80.60 | 81.68 | 80.28 | 81.29 | 194,619 | +0.43(+0.53%) |
Sep 13, 2017 | 80.85 | 81.05 | 80.51 | 80.86 | 161,378 | +0.13(+0.16%) |
Sep 12, 2017 | 80.12 | 80.74 | 79.91 | 80.73 | 134,663 | +0.37(+0.46%) |
Sep 11, 2017 | 79.76 | 80.49 | 79.39 | 80.36 | 172,584 | +1.14(+1.44%) |
Sep 08, 2017 | 78.10 | 79.33 | 77.75 | 79.22 | 206,059 | +1.18(+1.51%) |
Sep 07, 2017 | 78.81 | 79.12 | 77.69 | 78.04 | 174,257 | -0.72(-0.91%) |
Sep 06, 2017 | 79.88 | 80.00 | 78.37 | 78.76 | 277,414 | -1.16(-1.45%) |
Sep 05, 2017 | 79.85 | 80.62 | 79.55 | 79.92 | 115,549 | +0.04(+0.05%) |
Sep 01, 2017 | 79.85 | 80.26 | 79.61 | 79.88 | 73,541 | -0.05(-0.06%) |
Aug 31, 2017 | 79.34 | 79.95 | 79.13 | 79.93 | 112,866 | +0.76(+0.96%) |
Aug 30, 2017 | 79.05 | 79.27 | 78.85 | 79.17 | 72,522 | +0.11(+0.14%) |
Aug 29, 2017 | 79.37 | 79.81 | 79.02 | 79.06 | 100,131 | -0.60(-0.75%) |
Aug 28, 2017 | 79.58 | 79.90 | 79.03 | 79.66 | 142,435 | +0.24(+0.30%) |
Aug 25, 2017 | 79.34 | 79.88 | 79.12 | 79.42 | 116,228 | +0.36(+0.46%) |
Aug 24, 2017 | 80.50 | 80.50 | 79.03 | 79.06 | 286,716 | -1.27(-1.58%) |
Aug 23, 2017 | 80.48 | 80.73 | 80.02 | 80.33 | 174,565 | -0.40(-0.50%) |
Aug 22, 2017 | 80.00 | 80.76 | 79.94 | 80.73 | 160,254 | +1.01(+1.27%) |
Aug 21, 2017 | 79.42 | 79.80 | 78.99 | 79.72 | 104,701 | +0.22(+0.28%) |
Aug 18, 2017 | 79.58 | 79.89 | 79.05 | 79.50 | 156,699 | -0.31(-0.39%) |
Aug 17, 2017 | 79.70 | 80.17 | 79.42 | 79.81 | 214,938 | +0.00(+0.00%) |
Aug 16, 2017 | 79.93 | 80.41 | 79.62 | 79.81 | 146,444 | -0.07(-0.09%) |
Aug 15, 2017 | 80.38 | 80.38 | 79.65 | 79.88 | 174,600 | -0.30(-0.37%) |
Aug 14, 2017 | 79.68 | 80.30 | 79.68 | 80.18 | 184,179 | +1.02(+1.29%) |
Aug 11, 2017 | 78.67 | 80.00 | 77.73 | 79.16 | 242,148 | -0.13(-0.16%) |
Aug 10, 2017 | 79.44 | 79.89 | 79.18 | 79.29 | 262,507 | -0.31(-0.39%) |
Aug 09, 2017 | 79.18 | 79.76 | 79.09 | 79.60 | 201,599 | +0.18(+0.23%) |
Aug 08, 2017 | 78.78 | 79.63 | 78.59 | 79.42 | 241,345 | +0.25(+0.32%) |
Aug 07, 2017 | 78.80 | 79.22 | 78.35 | 79.17 | 162,580 | +0.46(+0.58%) |
Aug 04, 2017 | 79.23 | 79.25 | 78.38 | 78.71 | 119,598 | -0.20(-0.25%) |
Aug 03, 2017 | 78.54 | 79.80 | 78.28 | 78.91 | 216,563 | +0.42(+0.54%) |
Aug 02, 2017 | 81.90 | 82.00 | 78.07 | 78.49 | 415,691 | -1.36(-1.70%) |
Aug 01, 2017 | 79.63 | 81.16 | 79.18 | 79.85 | 395,898 | +0.84(+1.06%) |
Jul 31, 2017 | 79.17 | 79.66 | 78.95 | 79.01 | 195,622 | -0.19(-0.24%) |
Jul 28, 2017 | 78.81 | 79.39 | 78.22 | 79.20 | 170,912 | +0.28(+0.35%) |
Jul 27, 2017 | 79.55 | 79.75 | 78.72 | 78.92 | 242,726 | -0.26(-0.33%) |
Jul 26, 2017 | 79.43 | 80.67 | 79.11 | 79.18 | 149,100 | -0.27(-0.34%) |
Jul 25, 2017 | 79.48 | 80.01 | 79.24 | 79.45 | 196,450 | -0.14(-0.18%) |
Jul 24, 2017 | 79.52 | 80.19 | 79.28 | 79.59 | 249,868 | +0.04(+0.05%) |
Jul 21, 2017 | 79.69 | 79.81 | 79.41 | 79.55 | 168,265 | -0.13(-0.16%) |
Jul 20, 2017 | 79.70 | 80.00 | 79.48 | 79.68 | 142,216 | -0.02(-0.03%) |
Jul 19, 2017 | 79.37 | 80.03 | 79.36 | 79.70 | 399,771 | +0.40(+0.50%) |
Jul 18, 2017 | 78.94 | 79.66 | 78.94 | 79.30 | 356,871 | +1.65(+2.12%) |
Jul 17, 2017 | 77.25 | 77.99 | 76.95 | 77.65 | 315,681 | +0.32(+0.41%) |
Jul 14, 2017 | 76.97 | 77.65 | 76.86 | 77.33 | 192,058 | +0.28(+0.36%) |
Jul 13, 2017 | 76.87 | 77.77 | 76.53 | 77.05 | 147,659 | +0.08(+0.10%) |
Jul 12, 2017 | 76.61 | 77.44 | 76.61 | 76.97 | 148,452 | +0.51(+0.67%) |
Jul 11, 2017 | 76.37 | 76.60 | 75.85 | 76.46 | 291,013 | +0.24(+0.31%) |
Jul 10, 2017 | 76.72 | 77.09 | 76.05 | 76.22 | 253,601 | -0.34(-0.44%) |
Jul 07, 2017 | 75.93 | 76.70 | 75.92 | 76.56 | 189,323 | +0.72(+0.95%) |
Jul 06, 2017 | 76.65 | 76.72 | 75.65 | 75.84 | 321,200 | -1.07(-1.39%) |
Jul 05, 2017 | 76.80 | 77.11 | 76.13 | 76.91 | 324,898 | +0.04(+0.05%) |
Jul 03, 2017 | 77.23 | 77.65 | 76.86 | 76.87 | 175,751 | -0.34(-0.44%) |
Jun 30, 2017 | 77.52 | 77.70 | 77.17 | 77.21 | 204,987 | +0.09(+0.12%) |
Jun 29, 2017 | 76.94 | 77.38 | 76.81 | 77.12 | 351,682 | +0.31(+0.40%) |
Jun 28, 2017 | 77.52 | 77.94 | 76.48 | 76.81 | 589,674 | -0.43(-0.56%) |
Jun 27, 2017 | 77.50 | 78.21 | 76.97 | 77.24 | 391,732 | -0.52(-0.67%) |
Jun 26, 2017 | 78.41 | 78.82 | 77.52 | 77.76 | 357,418 | -0.25(-0.32%) |
Jun 23, 2017 | 78.35 | 78.92 | 77.95 | 78.01 | 4,563,776 | -0.27(-0.34%) |
Jun 22, 2017 | 79.25 | 79.31 | 78.16 | 78.28 | 391,580 | -0.96(-1.21%) |
Jun 21, 2017 | 78.00 | 79.33 | 77.79 | 79.24 | 543,715 | +1.69(+2.18%) |
Jun 20, 2017 | 77.14 | 78.47 | 76.83 | 77.55 | 659,503 | +0.55(+0.71%) |
Jun 19, 2017 | 77.00 | 77.49 | 76.72 | 77.00 | 759,269 | -0.02(-0.03%) |
Jun 16, 2017 | 76.62 | 77.30 | 76.44 | 77.02 | 737,171 | +0.13(+0.17%) |
Jun 15, 2017 | 75.86 | 77.50 | 75.83 | 76.89 | 618,299 | +0.29(+0.38%) |
Jun 14, 2017 | 76.70 | 76.88 | 76.38 | 76.60 | 215,488 | -0.22(-0.29%) |
Jun 13, 2017 | 76.39 | 77.00 | 76.14 | 76.82 | 263,233 | +0.43(+0.56%) |
Jun 12, 2017 | 76.24 | 76.52 | 75.74 | 76.39 | 364,436 | +0.11(+0.14%) |
Jun 09, 2017 | 76.42 | 76.85 | 76.08 | 76.28 | 396,012 | -0.29(-0.38%) |
Jun 08, 2017 | 76.85 | 76.89 | 76.22 | 76.57 | 200,529 | -0.45(-0.58%) |
Jun 07, 2017 | 77.03 | 77.14 | 76.76 | 77.02 | 256,198 | +0.07(+0.09%) |
Jun 06, 2017 | 76.69 | 77.24 | 76.60 | 76.95 | 372,909 | -0.24(-0.31%) |
Jun 05, 2017 | 77.61 | 77.96 | 77.13 | 77.19 | 151,495 | -0.65(-0.84%) |
Jun 02, 2017 | 78.31 | 78.46 | 77.65 | 77.84 | 274,993 | -0.15(-0.19%) |
Jun 01, 2017 | 76.87 | 78.09 | 75.55 | 77.99 | 403,693 | +1.27(+1.66%) |
May 31, 2017 | 77.04 | 77.39 | 76.50 | 76.72 | 225,973 | -0.26(-0.34%) |
May 30, 2017 | 76.43 | 77.13 | 76.00 | 76.98 | 400,063 | +0.36(+0.47%) |
May 26, 2017 | 76.46 | 76.96 | 76.25 | 76.62 | 181,158 | +0.25(+0.33%) |
May 25, 2017 | 76.56 | 77.06 | 76.36 | 76.37 | 226,555 | -0.09(-0.12%) |
May 24, 2017 | 76.00 | 76.99 | 76.00 | 76.46 | 207,774 | +0.45(+0.59%) |
May 23, 2017 | 77.31 | 77.31 | 75.91 | 76.01 | 397,602 | -0.79(-1.03%) |
May 22, 2017 | 76.31 | 76.88 | 75.94 | 76.80 | 312,176 | +0.57(+0.75%) |
May 19, 2017 | 76.95 | 76.95 | 76.20 | 76.23 | 536,451 | -0.53(-0.69%) |
May 18, 2017 | 76.37 | 77.25 | 76.33 | 76.76 | 261,542 | +0.38(+0.50%) |
May 17, 2017 | 77.05 | 77.46 | 76.08 | 76.38 | 529,443 | -1.23(-1.58%) |
May 16, 2017 | 78.73 | 78.82 | 77.36 | 77.61 | 448,366 | -0.95(-1.21%) |
May 15, 2017 | 78.01 | 79.14 | 78.01 | 78.56 | 265,568 | +0.37(+0.47%) |
May 12, 2017 | 77.97 | 78.85 | 77.60 | 78.19 | 411,677 | -0.46(-0.58%) |
May 11, 2017 | 78.99 | 79.07 | 78.00 | 78.65 | 1,615,432 | -1.96(-2.43%) |
May 10, 2017 | 80.87 | 81.00 | 80.13 | 80.61 | 255,426 | -0.15(-0.19%) |
May 09, 2017 | 79.77 | 80.95 | 79.77 | 80.76 | 212,603 | +0.72(+0.90%) |
May 08, 2017 | 79.17 | 81.23 | 79.03 | 80.04 | 229,726 | +0.60(+0.76%) |
May 05, 2017 | 77.50 | 79.46 | 76.97 | 79.44 | 551,938 | +3.40(+4.47%) |
May 04, 2017 | 76.09 | 76.61 | 75.61 | 76.04 | 246,744 | +0.13(+0.17%) |
May 03, 2017 | 76.21 | 76.33 | 75.40 | 75.91 | 163,730 | -0.48(-0.63%) |
May 02, 2017 | 75.86 | 76.97 | 75.86 | 76.39 | 252,327 | +0.40(+0.53%) |
May 01, 2017 | 76.21 | 76.24 | 74.95 | 75.99 | 227,646 | -0.13(-0.17%) |
Apr 28, 2017 | 75.88 | 76.26 | 75.73 | 76.12 | 229,889 | +0.03(+0.04%) |
Apr 27, 2017 | 75.63 | 76.25 | 75.52 | 76.09 | 152,791 | +0.60(+0.79%) |
Apr 26, 2017 | 74.89 | 76.06 | 74.89 | 75.49 | 254,816 | +0.42(+0.56%) |
Apr 25, 2017 | 75.05 | 75.30 | 74.32 | 75.07 | 214,868 | +0.44(+0.59%) |
Apr 24, 2017 | 75.00 | 75.52 | 74.47 | 74.63 | 197,449 | +0.06(+0.08%) |
Apr 21, 2017 | 73.43 | 74.90 | 73.32 | 74.57 | 340,206 | +1.12(+1.52%) |
Apr 20, 2017 | 72.78 | 73.49 | 72.78 | 73.45 | 179,256 | +0.75(+1.03%) |
Apr 19, 2017 | 72.24 | 72.78 | 72.24 | 72.70 | 178,915 | +0.60(+0.83%) |
Apr 18, 2017 | 71.95 | 72.31 | 71.61 | 72.10 | 161,679 | -0.02(-0.03%) |
Apr 17, 2017 | 72.08 | 72.31 | 71.08 | 72.12 | 217,298 | +0.59(+0.82%) |
Apr 13, 2017 | 71.57 | 71.83 | 71.35 | 71.53 | 187,508 | -0.17(-0.24%) |
Apr 12, 2017 | 72.13 | 72.30 | 71.53 | 71.70 | 240,056 | -0.57(-0.79%) |
Apr 11, 2017 | 70.95 | 72.28 | 70.93 | 72.27 | 344,082 | +0.93(+1.30%) |
Apr 10, 2017 | 70.93 | 71.61 | 70.79 | 71.34 | 155,114 | +0.48(+0.68%) |
Apr 07, 2017 | 70.84 | 71.48 | 70.84 | 70.86 | 201,398 | -0.18(-0.25%) |
Apr 06, 2017 | 70.08 | 71.32 | 69.48 | 71.04 | 262,531 | +0.97(+1.38%) |
Apr 05, 2017 | 70.88 | 71.30 | 69.98 | 70.07 | 232,405 | -0.49(-0.69%) |
Apr 04, 2017 | 70.13 | 70.88 | 70.13 | 70.56 | 228,824 | +0.52(+0.74%) |
Apr 03, 2017 | 72.18 | 72.51 | 69.98 | 70.04 | 728,769 | -2.45(-3.38%) |
Mar 31, 2017 | 72.23 | 72.51 | 71.79 | 72.49 | 312,585 | +0.31(+0.43%) |
Mar 30, 2017 | 71.78 | 72.34 | 71.77 | 72.18 | 198,936 | +0.42(+0.59%) |
Mar 29, 2017 | 71.85 | 72.14 | 71.39 | 71.76 | 301,100 | -0.17(-0.24%) |
Mar 28, 2017 | 70.66 | 72.09 | 70.36 | 71.93 | 329,239 | +1.24(+1.75%) |
Mar 27, 2017 | 69.63 | 70.81 | 69.44 | 70.69 | 255,080 | +0.38(+0.54%) |
Mar 24, 2017 | 70.01 | 70.61 | 69.75 | 70.31 | 188,962 | +0.43(+0.62%) |
Mar 23, 2017 | 69.17 | 70.20 | 69.17 | 69.88 | 189,967 | +0.72(+1.04%) |
Mar 22, 2017 | 69.24 | 69.33 | 68.87 | 69.16 | 151,485 | -0.34(-0.49%) |
Mar 21, 2017 | 70.00 | 70.00 | 69.36 | 69.50 | 285,708 | -0.36(-0.52%) |
Mar 20, 2017 | 69.61 | 69.87 | 69.61 | 69.86 | 209,588 | -0.06(-0.09%) |
Mar 17, 2017 | 68.56 | 70.00 | 68.53 | 69.92 | 265,284 | +1.19(+1.73%) |
Mar 16, 2017 | 69.07 | 69.47 | 68.33 | 68.73 | 213,035 | +0.07(+0.10%) |
Mar 15, 2017 | 69.19 | 69.28 | 68.62 | 68.66 | 316,523 | -0.38(-0.55%) |
Mar 14, 2017 | 69.38 | 69.52 | 68.86 | 69.04 | 148,390 | -0.52(-0.75%) |
Mar 13, 2017 | 69.31 | 69.72 | 69.31 | 69.56 | 145,692 | +0.15(+0.22%) |
Mar 10, 2017 | 69.58 | 69.92 | 68.99 | 69.41 | 213,333 | +0.11(+0.16%) |
Mar 09, 2017 | 69.32 | 69.64 | 69.01 | 69.30 | 155,272 | -0.06(-0.09%) |
Mar 08, 2017 | 69.82 | 69.82 | 69.25 | 69.36 | 196,509 | -0.17(-0.24%) |
Mar 07, 2017 | 69.57 | 69.85 | 69.32 | 69.53 | 186,834 | -0.01(-0.01%) |
Mar 06, 2017 | 69.18 | 69.65 | 69.03 | 69.54 | 318,756 | -0.08(-0.11%) |
Mar 03, 2017 | 69.60 | 69.73 | 69.09 | 69.62 | 304,890 | +0.28(+0.40%) |
Mar 02, 2017 | 69.29 | 69.88 | 68.99 | 69.34 | 209,896 | +0.04(+0.06%) |
Mar 01, 2017 | 69.91 | 70.00 | 69.07 | 69.30 | 355,570 | +0.19(+0.27%) |
Feb 28, 2017 | 69.11 | 69.37 | 68.77 | 69.11 | 301,918 | -0.19(-0.27%) |
Feb 27, 2017 | 69.16 | 69.63 | 68.99 | 69.30 | 231,628 | +0.16(+0.23%) |
Feb 24, 2017 | 68.53 | 69.22 | 68.11 | 69.14 | 228,960 | +0.08(+0.12%) |
Feb 23, 2017 | 69.19 | 69.38 | 68.94 | 69.06 | 186,918 | -0.05(-0.07%) |
Feb 22, 2017 | 69.01 | 69.28 | 68.55 | 69.11 | 171,616 | -0.05(-0.07%) |
Feb 21, 2017 | 69.36 | 69.80 | 69.04 | 69.16 | 168,569 | -0.21(-0.30%) |
Feb 17, 2017 | 69.37 | 69.37 | 69.37 | 0 | +0.61(+0.89%) | |
Feb 16, 2017 | 68.90 | 68.90 | 68.03 | 68.76 | 211,691 | +0.00(+0.00%) |
Feb 15, 2017 | 67.90 | 68.92 | 67.57 | 68.76 | 194,001 | +0.75(+1.10%) |
Feb 14, 2017 | 68.44 | 68.44 | 67.78 | 68.01 | 612,986 | -0.12(-0.18%) |
Feb 13, 2017 | 68.93 | 69.08 | 67.68 | 68.13 | 451,884 | -0.27(-0.39%) |
Feb 10, 2017 | 65.00 | 70.00 | 65.00 | 68.40 | 1,125,057 | -3.07(-4.30%) |
Feb 09, 2017 | 70.82 | 71.88 | 70.73 | 71.47 | 265,423 | +0.74(+1.05%) |
Feb 08, 2017 | 70.64 | 71.02 | 70.43 | 70.73 | 192,259 | -0.01(-0.01%) |
Feb 07, 2017 | 71.57 | 71.69 | 70.60 | 70.74 | 131,041 | -0.51(-0.72%) |
Feb 06, 2017 | 71.43 | 71.53 | 71.01 | 71.25 | 213,892 | -0.59(-0.82%) |
Feb 03, 2017 | 71.40 | 71.96 | 71.13 | 71.84 | 129,346 | +1.11(+1.57%) |
Feb 02, 2017 | 70.82 | 71.02 | 70.40 | 70.73 | 227,867 | -0.07(-0.10%) |