Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 89.80 | 90.33 | 88.10 | 89.87 | 529,952 | +0.06(+0.07%) |
Jan 30, 2018 | 90.51 | 90.63 | 89.10 | 89.81 | 662,300 | +0.34(+0.38%) |
Jan 29, 2018 | 89.93 | 90.32 | 89.12 | 89.47 | 768,348 | -0.48(-0.53%) |
Jan 26, 2018 | 89.63 | 90.03 | 89.10 | 89.95 | 549,251 | +0.04(+0.05%) |
Jan 25, 2018 | 91.67 | 92.05 | 89.00 | 89.90 | 612,335 | -1.91(-2.08%) |
Jan 24, 2018 | 90.39 | 92.44 | 90.37 | 91.81 | 744,365 | +2.95(+3.32%) |
Jan 23, 2018 | 87.54 | 89.02 | 86.98 | 88.86 | 537,433 | +1.00(+1.14%) |
Jan 22, 2018 | 88.25 | 88.61 | 87.56 | 87.86 | 421,072 | +0.22(+0.25%) |
Jan 19, 2018 | 88.36 | 88.49 | 87.64 | 87.64 | 569,679 | +0.71(+0.82%) |
Jan 18, 2018 | 87.30 | 87.73 | 86.69 | 86.93 | 429,422 | -1.29(-1.46%) |
Jan 17, 2018 | 88.40 | 89.90 | 88.04 | 88.22 | 379,993 | -0.97(-1.09%) |
Jan 16, 2018 | 88.02 | 89.26 | 87.72 | 89.18 | 464,974 | -0.05(-0.06%) |
Jan 12, 2018 | 89.24 | 89.24 | 89.24 | 0 | +2.13(+2.45%) | |
Jan 11, 2018 | 87.39 | 87.67 | 87.03 | 87.11 | 324,661 | +0.13(+0.15%) |
Jan 10, 2018 | 86.97 | 305,195 | +0.76(+0.88%) | |||
Jan 09, 2018 | 85.91 | 86.57 | 84.93 | 86.22 | 399,451 | -0.59(-0.68%) |
Jan 08, 2018 | 87.54 | 87.65 | 86.56 | 86.80 | 523,386 | -0.52(-0.59%) |
Jan 05, 2018 | 86.80 | 87.59 | 86.58 | 87.32 | 311,106 | +0.19(+0.21%) |
Jan 04, 2018 | 87.46 | 87.59 | 86.58 | 87.13 | 446,149 | -0.62(-0.71%) |
Jan 03, 2018 | 89.18 | 89.19 | 86.47 | 87.75 | 610,084 | -1.72(-1.93%) |
Jan 02, 2018 | 89.47 | 89.84 | 89.12 | 89.48 | 582,122 | +1.63(+1.85%) |
Dec 29, 2017 | 87.85 | 87.85 | 87.85 | 0 | +1.20(+1.38%) | |
Dec 28, 2017 | 86.69 | 86.88 | 86.07 | 86.65 | 228,692 | +0.04(+0.04%) |
Dec 27, 2017 | 86.44 | 86.84 | 86.12 | 86.62 | 536,388 | +0.28(+0.32%) |
Dec 26, 2017 | 85.68 | 86.57 | 85.46 | 86.34 | 210,704 | +1.01(+1.19%) |
Dec 22, 2017 | 84.83 | 85.73 | 84.83 | 85.33 | 188,494 | +0.87(+1.03%) |
Dec 21, 2017 | 84.33 | 84.80 | 84.20 | 84.46 | 320,886 | -0.52(-0.61%) |
Dec 20, 2017 | 84.59 | 85.15 | 84.52 | 84.97 | 282,839 | +1.14(+1.36%) |
Dec 19, 2017 | 82.90 | 84.08 | 82.86 | 83.84 | 612,163 | -0.27(-0.32%) |
Dec 18, 2017 | 83.72 | 84.64 | 83.69 | 84.10 | 610,082 | +2.26(+2.76%) |
Dec 15, 2017 | 82.79 | 82.80 | 81.72 | 81.85 | 430,441 | +0.21(+0.26%) |
Dec 14, 2017 | 82.39 | 82.77 | 81.38 | 81.63 | 501,183 | -0.49(-0.59%) |
Dec 13, 2017 | 80.23 | 82.82 | 79.91 | 82.12 | 929,514 | +1.75(+2.18%) |
Dec 12, 2017 | 80.04 | 80.46 | 79.71 | 80.37 | 446,416 | -0.32(-0.40%) |
Dec 11, 2017 | 81.55 | 81.69 | 80.37 | 80.69 | 372,828 | -0.77(-0.95%) |
Dec 08, 2017 | 80.60 | 81.71 | 80.34 | 81.46 | 312,273 | +1.14(+1.42%) |
Dec 07, 2017 | 79.93 | 80.39 | 79.79 | 80.33 | 727,844 | +0.00(+0.00%) |
Dec 06, 2017 | 80.63 | 81.38 | 80.06 | 80.33 | 581,680 | -1.00(-1.23%) |
Dec 05, 2017 | 80.85 | 81.44 | 80.55 | 81.33 | 430,421 | +0.24(+0.30%) |
Dec 04, 2017 | 81.75 | 81.75 | 80.96 | 81.09 | 390,970 | -0.39(-0.48%) |
Dec 01, 2017 | 81.38 | 82.79 | 80.32 | 81.48 | 784,976 | -0.04(-0.04%) |
Nov 30, 2017 | 82.46 | 82.78 | 80.98 | 81.52 | 813,897 | -1.45(-1.75%) |
Nov 29, 2017 | 84.44 | 84.44 | 82.40 | 82.97 | 700,802 | -3.20(-3.71%) |
Nov 28, 2017 | 86.51 | 86.66 | 85.98 | 86.17 | 326,894 | -0.15(-0.17%) |
Nov 27, 2017 | 87.05 | 87.12 | 85.78 | 86.32 | 309,896 | +0.50(+0.58%) |
Nov 24, 2017 | 86.10 | 86.30 | 85.71 | 85.82 | 362,607 | +0.23(+0.27%) |
Nov 22, 2017 | 85.41 | 85.97 | 85.35 | 85.59 | 419,111 | +1.54(+1.83%) |
Nov 21, 2017 | 83.56 | 84.30 | 83.40 | 84.05 | 426,206 | +0.93(+1.12%) |
Nov 20, 2017 | 83.00 | 83.41 | 82.55 | 83.12 | 516,397 | +0.01(+0.01%) |
Nov 17, 2017 | 83.17 | 82.29 | 83.11 | 546,266 | +0.80(+0.97%) | |
Nov 16, 2017 | 81.88 | 82.51 | 81.82 | 82.31 | 268,827 | +0.02(+0.02%) |
Nov 15, 2017 | 82.80 | 83.06 | 81.91 | 82.29 | 500,819 | +0.56(+0.68%) |
Nov 14, 2017 | 80.87 | 82.00 | 80.65 | 81.74 | 509,700 | +1.33(+1.66%) |
Nov 13, 2017 | 80.13 | 80.74 | 80.08 | 80.40 | 184,892 | +0.02(+0.02%) |
Nov 10, 2017 | 80.97 | 81.71 | 80.33 | 80.39 | 443,976 | -0.55(-0.68%) |
Nov 09, 2017 | 80.57 | 81.23 | 80.34 | 80.94 | 668,788 | -0.22(-0.27%) |
Nov 08, 2017 | 81.51 | 81.58 | 80.84 | 81.16 | 273,527 | +0.24(+0.30%) |
Nov 07, 2017 | 81.46 | 81.64 | 80.48 | 80.92 | 426,998 | -0.76(-0.93%) |
Nov 06, 2017 | 81.18 | 82.28 | 80.80 | 81.68 | 613,440 | +0.67(+0.82%) |
Nov 03, 2017 | 81.55 | 81.72 | 80.02 | 81.02 | 696,702 | +0.60(+0.75%) |
Nov 02, 2017 | 84.35 | 84.70 | 79.71 | 80.41 | 1,992,146 | -6.76(-7.75%) |
Nov 01, 2017 | 87.63 | 88.20 | 86.88 | 87.17 | 597,732 | -0.07(-0.08%) |
Oct 31, 2017 | 87.46 | 87.57 | 86.75 | 87.24 | 240,216 | -0.50(-0.57%) |
Oct 30, 2017 | 87.28 | 88.51 | 86.99 | 87.74 | 383,486 | +1.19(+1.37%) |
Oct 27, 2017 | 86.23 | 87.12 | 86.10 | 86.55 | 372,507 | +1.19(+1.39%) |
Oct 26, 2017 | 86.44 | 86.46 | 85.11 | 85.36 | 515,820 | -0.92(-1.07%) |
Oct 25, 2017 | 86.25 | 86.67 | 86.02 | 86.28 | 334,718 | -0.20(-0.24%) |
Oct 24, 2017 | 86.88 | 87.00 | 86.22 | 86.49 | 311,608 | -0.72(-0.82%) |
Oct 23, 2017 | 86.70 | 87.89 | 86.68 | 87.20 | 411,659 | +0.58(+0.67%) |
Oct 20, 2017 | 87.02 | 87.07 | 86.13 | 86.63 | 276,143 | -0.68(-0.78%) |
Oct 19, 2017 | 87.75 | 87.98 | 86.90 | 87.31 | 382,385 | +1.03(+1.19%) |
Oct 18, 2017 | 86.61 | 86.98 | 85.93 | 86.28 | 662,874 | -0.08(-0.09%) |
Oct 17, 2017 | 86.52 | 86.55 | 85.64 | 86.36 | 404,076 | -0.99(-1.14%) |
Oct 16, 2017 | 88.97 | 89.16 | 87.00 | 87.36 | 282,406 | -1.81(-2.03%) |
Oct 13, 2017 | 89.57 | 89.57 | 88.72 | 89.17 | 356,092 | +1.25(+1.42%) |
Oct 12, 2017 | 87.72 | 88.45 | 87.49 | 87.91 | 272,190 | -0.41(-0.46%) |
Oct 11, 2017 | 88.17 | 88.41 | 86.93 | 88.32 | 577,308 | +0.72(+0.82%) |
Oct 10, 2017 | 88.53 | 88.60 | 87.49 | 87.60 | 825,134 | +0.12(+0.14%) |
Oct 09, 2017 | 87.44 | 87.71 | 87.16 | 87.48 | 260,637 | +0.86(+0.99%) |
Oct 06, 2017 | 85.42 | 86.68 | 84.92 | 86.62 | 528,184 | +0.32(+0.37%) |
Oct 05, 2017 | 86.80 | 86.90 | 86.25 | 86.30 | 342,957 | -0.99(-1.13%) |
Oct 04, 2017 | 87.29 | 87.65 | 86.81 | 87.28 | 251,917 | +0.65(+0.75%) |
Oct 03, 2017 | 86.24 | 87.00 | 86.20 | 86.64 | 238,163 | +0.28(+0.32%) |
Oct 02, 2017 | 86.67 | 86.98 | 86.11 | 86.36 | 417,418 | -0.34(-0.39%) |
Sep 29, 2017 | 87.44 | 87.67 | 86.67 | 86.70 | 363,691 | -0.73(-0.83%) |
Sep 28, 2017 | 87.04 | 87.93 | 86.89 | 87.43 | 532,171 | +0.54(+0.62%) |
Sep 27, 2017 | 86.72 | 87.29 | 86.61 | 86.88 | 437,967 | -1.51(-1.71%) |
Sep 26, 2017 | 89.42 | 89.72 | 88.18 | 88.39 | 361,188 | -2.21(-2.44%) |
Sep 25, 2017 | 88.38 | 90.66 | 88.25 | 90.60 | 578,914 | +1.70(+1.91%) |
Sep 22, 2017 | 88.56 | 89.30 | 88.10 | 88.91 | 524,881 | +1.55(+1.78%) |
Sep 21, 2017 | 86.95 | 88.32 | 86.87 | 87.36 | 406,095 | -0.48(-0.55%) |
Sep 20, 2017 | 89.56 | 90.38 | 87.02 | 87.83 | 900,804 | -1.69(-1.88%) |
Sep 19, 2017 | 89.24 | 89.76 | 89.01 | 89.52 | 259,311 | +0.14(+0.16%) |
Sep 18, 2017 | 89.72 | 89.89 | 88.92 | 89.38 | 568,383 | -1.68(-1.84%) |
Sep 15, 2017 | 91.39 | 91.77 | 90.99 | 91.06 | 658,266 | -0.05(-0.06%) |
Sep 14, 2017 | 90.11 | 91.63 | 89.96 | 91.11 | 487,998 | +0.66(+0.73%) |
Sep 13, 2017 | 91.48 | 91.67 | 90.12 | 90.45 | 457,698 | -1.31(-1.42%) |
Sep 12, 2017 | 91.95 | 92.26 | 90.99 | 91.76 | 636,129 | -0.80(-0.86%) |
Sep 11, 2017 | 93.37 | 94.14 | 92.44 | 92.56 | 666,185 | -2.72(-2.85%) |
Sep 08, 2017 | 95.64 | 95.75 | 94.43 | 95.27 | 595,053 | -0.51(-0.54%) |
Sep 07, 2017 | 94.11 | 96.14 | 93.63 | 95.79 | 1,001,752 | +3.53(+3.83%) |
Sep 06, 2017 | 93.45 | 93.47 | 91.79 | 92.26 | 511,590 | -1.38(-1.47%) |
Sep 05, 2017 | 92.83 | 93.71 | 92.64 | 93.63 | 730,883 | +2.31(+2.53%) |
Sep 01, 2017 | 91.93 | 91.96 | 90.44 | 91.32 | 378,841 | +0.34(+0.37%) |
Aug 31, 2017 | 90.40 | 91.11 | 90.06 | 90.99 | 673,550 | +0.54(+0.60%) |
Aug 30, 2017 | 90.19 | 90.86 | 90.03 | 90.44 | 576,768 | -0.06(-0.07%) |
Aug 29, 2017 | 91.39 | 92.00 | 89.69 | 90.51 | 1,153,562 | +1.80(+2.03%) |
Aug 28, 2017 | 86.93 | 88.77 | 86.77 | 88.71 | 780,664 | +2.38(+2.75%) |
Aug 25, 2017 | 86.21 | 86.68 | 85.54 | 86.33 | 568,525 | -0.20(-0.24%) |
Aug 24, 2017 | 86.48 | 86.85 | 86.23 | 86.53 | 530,183 | +0.35(+0.41%) |
Aug 23, 2017 | 85.98 | 86.38 | 85.63 | 86.18 | 516,199 | +0.25(+0.29%) |
Aug 22, 2017 | 86.05 | 86.16 | 85.39 | 85.93 | 456,741 | +0.35(+0.40%) |
Aug 21, 2017 | 85.33 | 85.81 | 85.08 | 85.58 | 352,306 | +0.59(+0.70%) |
Aug 18, 2017 | 85.72 | 86.17 | 84.69 | 84.99 | 647,819 | +0.12(+0.14%) |
Aug 17, 2017 | 85.07 | 85.69 | 84.54 | 84.87 | 628,207 | +0.90(+1.08%) |
Aug 16, 2017 | 82.29 | 84.45 | 82.13 | 83.97 | 777,422 | +1.18(+1.43%) |
Aug 15, 2017 | 82.39 | 82.90 | 81.87 | 82.79 | 1,044,903 | -2.50(-2.93%) |
Aug 14, 2017 | 85.39 | 85.87 | 84.91 | 85.29 | 440,613 | -1.60(-1.84%) |
Aug 11, 2017 | 86.14 | 86.90 | 85.84 | 86.89 | 654,193 | +0.90(+1.04%) |
Aug 10, 2017 | 85.36 | 86.12 | 85.21 | 85.99 | 878,198 | +1.19(+1.40%) |
Aug 09, 2017 | 85.77 | 86.20 | 84.55 | 84.80 | 1,234,763 | +1.92(+2.31%) |
Aug 08, 2017 | 83.37 | 83.57 | 82.21 | 82.89 | 527,246 | -0.24(-0.29%) |
Aug 07, 2017 | 82.89 | 84.08 | 82.82 | 83.13 | 410,544 | -0.42(-0.50%) |
Aug 04, 2017 | 83.94 | 82.10 | 83.54 | 794,197 | -0.83(-0.98%) | |
Aug 03, 2017 | 84.18 | 85.61 | 83.86 | 84.37 | 965,502 | +2.16(+2.63%) |
Aug 02, 2017 | 81.99 | 82.86 | 81.83 | 82.20 | 900,926 | -0.41(-0.49%) |
Aug 01, 2017 | 82.33 | 83.20 | 82.08 | 82.61 | 351,033 | +0.16(+0.19%) |
Jul 31, 2017 | 82.93 | 82.20 | 82.45 | 385,505 | +0.20(+0.24%) | |
Jul 28, 2017 | 81.03 | 82.42 | 81.02 | 82.26 | 563,618 | +0.71(+0.87%) |
Jul 27, 2017 | 82.51 | 82.61 | 80.64 | 81.55 | 868,817 | -0.15(-0.18%) |
Jul 26, 2017 | 80.19 | 82.28 | 79.94 | 81.70 | 883,050 | +1.85(+2.31%) |
Jul 25, 2017 | 79.64 | 80.39 | 79.42 | 79.85 | 881,499 | +0.72(+0.91%) |
Jul 24, 2017 | 79.91 | 80.05 | 78.89 | 79.13 | 592,496 | -1.18(-1.47%) |
Jul 21, 2017 | 81.08 | 81.12 | 80.00 | 80.31 | 659,863 | -0.04(-0.06%) |
Jul 20, 2017 | 80.04 | 80.67 | 79.60 | 80.36 | 491,040 | -0.22(-0.28%) |
Jul 19, 2017 | 80.60 | 80.82 | 79.93 | 80.58 | 352,883 | +0.16(+0.20%) |
Jul 18, 2017 | 81.14 | 81.21 | 80.23 | 80.42 | 515,733 | +0.50(+0.62%) |
Jul 17, 2017 | 80.82 | 80.95 | 79.78 | 79.92 | 619,228 | +0.60(+0.76%) |
Jul 14, 2017 | 79.95 | 80.13 | 79.24 | 79.32 | 592,670 | +1.64(+2.11%) |
Jul 13, 2017 | 78.66 | 78.86 | 77.46 | 77.68 | 481,292 | -0.86(-1.10%) |
Jul 12, 2017 | 79.30 | 79.40 | 78.23 | 78.54 | 620,762 | +0.48(+0.61%) |
Jul 11, 2017 | 77.48 | 78.19 | 76.89 | 78.06 | 585,320 | +0.59(+0.76%) |
Jul 10, 2017 | 76.24 | 77.76 | 75.91 | 77.48 | 681,011 | +1.27(+1.66%) |
Jul 07, 2017 | 76.76 | 76.84 | 75.86 | 76.21 | 850,795 | -1.30(-1.68%) |
Jul 06, 2017 | 78.08 | 78.15 | 77.19 | 77.51 | 969,335 | -1.34(-1.70%) |
Jul 05, 2017 | 77.14 | 79.04 | 77.08 | 78.85 | 674,042 | +1.55(+2.01%) |
Jul 03, 2017 | 77.32 | 77.61 | 76.53 | 77.30 | 707,345 | -1.18(-1.50%) |
Jun 30, 2017 | 78.34 | 78.81 | 78.23 | 78.48 | 587,009 | +0.69(+0.89%) |
Jun 29, 2017 | 78.56 | 79.05 | 77.74 | 77.79 | 797,603 | -1.97(-2.47%) |
Jun 28, 2017 | 80.18 | 80.23 | 79.35 | 79.76 | 696,682 | +0.75(+0.94%) |
Jun 27, 2017 | 80.10 | 80.29 | 78.96 | 79.01 | 606,861 | -0.37(-0.47%) |
Jun 26, 2017 | 79.23 | 79.77 | 79.02 | 79.38 | 492,057 | -1.25(-1.55%) |
Jun 23, 2017 | 80.70 | 79.85 | 80.63 | 571,292 | +1.04(+1.30%) | |
Jun 22, 2017 | 79.41 | 79.96 | 79.11 | 79.60 | 589,913 | +0.40(+0.50%) |
Jun 21, 2017 | 78.24 | 79.29 | 78.17 | 79.20 | 538,735 | +0.46(+0.59%) |
Jun 20, 2017 | 79.44 | 79.51 | 78.67 | 78.73 | 532,141 | -1.33(-1.66%) |
Jun 19, 2017 | 79.68 | 80.58 | 79.57 | 80.07 | 531,343 | -0.61(-0.76%) |
Jun 16, 2017 | 80.85 | 81.41 | 80.19 | 80.68 | 1,124,425 | +0.28(+0.34%) |
Jun 15, 2017 | 80.69 | 81.29 | 80.07 | 80.40 | 989,508 | -2.11(-2.56%) |
Jun 14, 2017 | 85.50 | 85.57 | 82.18 | 82.51 | 922,696 | -1.26(-1.50%) |
Jun 13, 2017 | 83.14 | 84.33 | 82.96 | 83.77 | 411,544 | +0.22(+0.27%) |
Jun 12, 2017 | 84.59 | 84.84 | 83.22 | 83.55 | 653,801 | -1.73(-2.03%) |
Jun 09, 2017 | 85.52 | 86.37 | 85.18 | 85.28 | 560,588 | -1.38(-1.60%) |
Jun 08, 2017 | 86.56 | 86.99 | 85.41 | 86.67 | 650,905 | -1.31(-1.49%) |
Jun 07, 2017 | 87.80 | 88.25 | 87.14 | 87.98 | 671,261 | -0.53(-0.60%) |
Jun 06, 2017 | 87.69 | 88.52 | 87.02 | 88.51 | 982,598 | +2.31(+2.68%) |
Jun 05, 2017 | 86.68 | 86.83 | 85.54 | 86.20 | 426,963 | -0.03(-0.03%) |
Jun 02, 2017 | 86.75 | 87.83 | 86.01 | 86.23 | 1,092,725 | +1.93(+2.28%) |
Jun 01, 2017 | 83.84 | 84.90 | 83.71 | 84.31 | 539,114 | +0.19(+0.22%) |
May 31, 2017 | 82.47 | 84.92 | 82.40 | 84.12 | 902,592 | +2.27(+2.77%) |
May 30, 2017 | 81.11 | 82.16 | 80.91 | 81.85 | 432,868 | -0.17(-0.21%) |
May 26, 2017 | 82.15 | 82.69 | 81.55 | 82.02 | 449,575 | -0.13(-0.16%) |
May 25, 2017 | 81.61 | 82.31 | 81.28 | 82.15 | 499,178 | -0.56(-0.68%) |
May 24, 2017 | 81.88 | 82.75 | 80.95 | 82.71 | 684,038 | +0.27(+0.32%) |
May 23, 2017 | 84.31 | 84.64 | 82.27 | 82.44 | 631,768 | -2.05(-2.42%) |
May 22, 2017 | 84.66 | 85.10 | 84.41 | 84.49 | 401,050 | +0.22(+0.26%) |
May 19, 2017 | 84.92 | 84.93 | 83.79 | 84.27 | 751,541 | +0.70(+0.84%) |
May 18, 2017 | 85.49 | 85.49 | 83.36 | 83.57 | 1,227,937 | -2.19(-2.55%) |
May 17, 2017 | 85.23 | 86.20 | 85.02 | 85.76 | 1,925,543 | +2.26(+2.71%) |
May 16, 2017 | 82.86 | 83.84 | 82.67 | 83.50 | 476,106 | +1.01(+1.23%) |
May 15, 2017 | 83.01 | 83.14 | 81.91 | 82.49 | 556,214 | -0.16(-0.19%) |
May 12, 2017 | 82.43 | 82.93 | 82.19 | 82.65 | 808,526 | +0.92(+1.13%) |
May 11, 2017 | 80.68 | 81.80 | 80.40 | 81.72 | 1,117,046 | +2.55(+3.22%) |
May 10, 2017 | 79.33 | 79.74 | 78.76 | 79.17 | 585,271 | +0.43(+0.54%) |
May 09, 2017 | 78.15 | 78.89 | 77.68 | 78.75 | 955,272 | -0.14(-0.18%) |
May 08, 2017 | 78.16 | 79.05 | 77.78 | 78.89 | 940,890 | +0.04(+0.04%) |
May 05, 2017 | 76.72 | 79.39 | 76.49 | 78.85 | 1,444,511 | +3.48(+4.61%) |
May 04, 2017 | 75.47 | 76.03 | 74.24 | 75.38 | 1,190,436 | +0.21(+0.28%) |
May 03, 2017 | 76.07 | 76.86 | 74.96 | 75.16 | 960,696 | -0.83(-1.10%) |
May 02, 2017 | 75.79 | 76.32 | 75.66 | 76.00 | 814,961 | -0.14(-0.19%) |
May 01, 2017 | 77.43 | 77.66 | 75.53 | 76.14 | 721,450 | -1.86(-2.39%) |
Apr 28, 2017 | 76.96 | 78.18 | 76.96 | 78.00 | 908,769 | +1.20(+1.56%) |
Apr 27, 2017 | 77.58 | 77.64 | 76.45 | 76.80 | 940,631 | -0.66(-0.85%) |
Apr 26, 2017 | 76.68 | 77.61 | 75.88 | 77.46 | 1,002,316 | +0.42(+0.54%) |
Apr 25, 2017 | 77.84 | 78.36 | 76.42 | 77.04 | 1,221,453 | -1.52(-1.93%) |
Apr 24, 2017 | 78.47 | 79.07 | 77.97 | 78.56 | 798,120 | -1.76(-2.20%) |
Apr 21, 2017 | 79.83 | 80.60 | 79.51 | 80.32 | 884,767 | -0.02(-0.02%) |
Apr 20, 2017 | 80.22 | 80.63 | 79.85 | 80.34 | 656,238 | -0.16(-0.20%) |
Apr 19, 2017 | 82.24 | 82.34 | 79.79 | 80.50 | 995,824 | -2.67(-3.21%) |
Apr 18, 2017 | 83.91 | 84.01 | 82.88 | 83.17 | 865,682 | +0.28(+0.34%) |
Apr 17, 2017 | 83.08 | 83.59 | 82.59 | 82.89 | 397,343 | -0.35(-0.43%) |
Apr 13, 2017 | 83.59 | 84.13 | 82.56 | 83.24 | 825,673 | +0.32(+0.38%) |
Apr 12, 2017 | 82.98 | 83.09 | 81.64 | 82.92 | 801,633 | -0.25(-0.30%) |
Apr 11, 2017 | 82.32 | 83.91 | 82.18 | 83.17 | 1,291,944 | +3.24(+4.05%) |
Apr 10, 2017 | 79.76 | 80.38 | 79.23 | 79.93 | 556,034 | -0.40(-0.50%) |
Apr 07, 2017 | 80.53 | 81.49 | 79.61 | 80.33 | 909,087 | +1.21(+1.52%) |
Apr 06, 2017 | 78.86 | 79.41 | 78.60 | 79.13 | 449,924 | +0.10(+0.12%) |
Apr 05, 2017 | 78.61 | 79.50 | 77.62 | 79.03 | 665,564 | -0.21(-0.27%) |
Apr 04, 2017 | 79.23 | 79.40 | 78.60 | 79.24 | 525,272 | +1.37(+1.76%) |
Apr 03, 2017 | 76.98 | 78.17 | 76.88 | 77.87 | 586,932 | +0.50(+0.64%) |
Mar 31, 2017 | 76.48 | 77.99 | 76.15 | 77.37 | 610,960 | +0.77(+1.01%) |
Mar 30, 2017 | 77.14 | 77.64 | 76.51 | 76.60 | 499,990 | -1.13(-1.45%) |
Mar 29, 2017 | 77.79 | 78.13 | 77.43 | 77.73 | 664,055 | -1.23(-1.56%) |
Mar 28, 2017 | 79.72 | 79.84 | 78.33 | 78.96 | 841,580 | -0.96(-1.20%) |
Mar 27, 2017 | 80.90 | 81.00 | 79.59 | 79.92 | 561,209 | +0.96(+1.21%) |
Mar 24, 2017 | 78.97 | 79.56 | 78.82 | 78.96 | 468,398 | -0.14(-0.18%) |
Mar 23, 2017 | 80.11 | 80.61 | 78.37 | 79.10 | 827,929 | -1.42(-1.76%) |
Mar 22, 2017 | 80.45 | 80.89 | 80.11 | 80.52 | 759,753 | +0.74(+0.93%) |
Mar 21, 2017 | 79.53 | 80.56 | 79.41 | 79.77 | 758,440 | +0.51(+0.65%) |
Mar 20, 2017 | 78.16 | 79.44 | 77.84 | 79.26 | 908,687 | +1.77(+2.29%) |
Mar 17, 2017 | 77.61 | 78.09 | 76.98 | 77.49 | 1,321,153 | -0.41(-0.52%) |
Mar 16, 2017 | 79.65 | 80.16 | 77.61 | 77.89 | 1,201,401 | +0.53(+0.69%) |
Mar 15, 2017 | 74.34 | 77.68 | 73.76 | 77.36 | 1,268,385 | +3.58(+4.85%) |
Mar 14, 2017 | 74.82 | 75.35 | 73.46 | 73.79 | 781,009 | -0.96(-1.29%) |
Mar 13, 2017 | 74.69 | 74.92 | 74.08 | 74.75 | 851,205 | +0.17(+0.22%) |
Mar 10, 2017 | 73.45 | 75.02 | 72.90 | 74.58 | 1,190,608 | +0.74(+1.00%) |
Mar 09, 2017 | 74.02 | 74.70 | 73.47 | 73.85 | 1,309,543 | -1.13(-1.51%) |
Mar 08, 2017 | 74.55 | 75.69 | 74.25 | 74.98 | 1,259,886 | -1.50(-1.96%) |
Mar 07, 2017 | 77.01 | 77.03 | 76.04 | 76.48 | 1,133,035 | -1.50(-1.92%) |
Mar 06, 2017 | 78.73 | 78.92 | 77.29 | 77.98 | 1,039,163 | -1.66(-2.08%) |
Mar 03, 2017 | 80.26 | 78.09 | 79.63 | 1,047,186 | +1.28(+1.63%) | |
Mar 02, 2017 | 79.55 | 79.84 | 78.11 | 78.35 | 1,113,567 | -2.39(-2.96%) |
Mar 01, 2017 | 79.91 | 81.31 | 79.69 | 80.75 | 1,126,091 | +0.37(+0.46%) |
Feb 28, 2017 | 81.71 | 82.52 | 79.78 | 80.38 | 1,221,718 | +0.99(+1.25%) |
Feb 27, 2017 | 82.38 | 83.78 | 78.98 | 79.39 | 1,317,967 | -3.67(-4.42%) |
Feb 24, 2017 | 83.74 | 84.25 | 82.72 | 83.06 | 1,013,066 | +0.13(+0.16%) |
Feb 23, 2017 | 82.95 | 83.66 | 82.84 | 82.93 | 913,871 | +1.20(+1.47%) |
Feb 22, 2017 | 80.49 | 81.80 | 80.49 | 81.73 | 1,418,167 | +1.80(+2.25%) |
Feb 21, 2017 | 78.82 | 80.26 | 78.36 | 79.93 | 746,166 | +0.09(+0.11%) |
Feb 17, 2017 | 79.85 | 79.85 | 79.85 | 0 | -0.46(-0.58%) | |
Feb 16, 2017 | 80.75 | 80.99 | 80.00 | 80.31 | 957,000 | -0.63(-0.78%) |
Feb 15, 2017 | 80.14 | 81.05 | 79.54 | 80.94 | 740,913 | -0.51(-0.62%) |
Feb 14, 2017 | 82.31 | 82.31 | 80.43 | 81.45 | 863,967 | +0.17(+0.20%) |
Feb 13, 2017 | 81.17 | 81.79 | 80.74 | 81.28 | 576,155 | -0.55(-0.67%) |
Feb 10, 2017 | 80.30 | 81.98 | 80.01 | 81.83 | 801,721 | +0.49(+0.60%) |
Feb 09, 2017 | 82.93 | 83.28 | 81.23 | 81.34 | 1,130,100 | -1.80(-2.17%) |
Feb 08, 2017 | 81.51 | 83.24 | 81.50 | 83.15 | 1,268,686 | +1.74(+2.14%) |
Feb 07, 2017 | 79.41 | 81.63 | 79.36 | 81.40 | 1,556,565 | +1.73(+2.18%) |
Feb 06, 2017 | 78.12 | 79.73 | 76.82 | 79.67 | 2,048,212 | +4.55(+6.05%) |
Feb 03, 2017 | 74.65 | 75.72 | 74.44 | 75.13 | 792,087 | +0.04(+0.06%) |
Feb 02, 2017 | 75.43 | 75.55 | 74.49 | 75.08 | 836,469 | +0.75(+1.01%) |