Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 72.99 | 75.45 | 72.78 | 75.36 | 1,424,359 | +2.90(+4.00%) |
Jan 30, 2018 | 72.70 | 73.03 | 72.41 | 72.46 | 761,710 | -0.55(-0.75%) |
Jan 29, 2018 | 71.87 | 73.35 | 71.24 | 73.01 | 739,493 | +1.01(+1.40%) |
Jan 26, 2018 | 70.64 | 72.02 | 70.56 | 72.00 | 443,676 | +1.52(+2.16%) |
Jan 25, 2018 | 70.84 | 70.84 | 69.79 | 70.48 | 405,065 | -0.21(-0.30%) |
Jan 24, 2018 | 70.71 | 71.22 | 70.31 | 70.69 | 756,786 | +0.13(+0.18%) |
Jan 23, 2018 | 70.85 | 70.85 | 69.79 | 70.56 | 955,882 | -0.43(-0.61%) |
Jan 22, 2018 | 72.00 | 72.49 | 70.73 | 70.99 | 927,991 | -1.01(-1.40%) |
Jan 19, 2018 | 71.88 | 72.36 | 71.37 | 72.00 | 806,360 | +0.47(+0.66%) |
Jan 18, 2018 | 72.04 | 72.24 | 71.38 | 71.53 | 737,270 | -0.67(-0.93%) |
Jan 17, 2018 | 72.56 | 72.66 | 71.80 | 72.20 | 634,221 | +0.04(+0.06%) |
Jan 16, 2018 | 71.94 | 72.69 | 71.60 | 72.16 | 748,440 | +0.56(+0.78%) |
Jan 12, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.02(+0.03%) | |
Jan 11, 2018 | 70.37 | 71.66 | 70.06 | 71.58 | 627,445 | +1.31(+1.86%) |
Jan 10, 2018 | 70.10 | 70.71 | 69.84 | 70.27 | 583,100 | +0.14(+0.21%) |
Jan 09, 2018 | 70.87 | 71.22 | 70.06 | 70.12 | 514,673 | -0.64(-0.90%) |
Jan 08, 2018 | 71.09 | 71.27 | 70.09 | 70.76 | 505,020 | -0.41(-0.58%) |
Jan 05, 2018 | 70.92 | 71.41 | 70.41 | 71.17 | 589,484 | +0.32(+0.45%) |
Jan 04, 2018 | 68.09 | 71.04 | 67.92 | 70.85 | 841,876 | +3.22(+4.76%) |
Jan 03, 2018 | 68.46 | 68.65 | 67.56 | 67.63 | 700,059 | -0.93(-1.36%) |
Jan 02, 2018 | 68.29 | 68.65 | 67.94 | 68.56 | 659,243 | +0.57(+0.84%) |
Dec 29, 2017 | 67.99 | 67.99 | 67.99 | 0 | +0.12(+0.18%) | |
Dec 28, 2017 | 67.74 | 67.94 | 67.00 | 67.87 | 442,457 | +0.05(+0.07%) |
Dec 27, 2017 | 68.04 | 68.26 | 67.38 | 67.82 | 339,683 | -0.02(-0.03%) |
Dec 26, 2017 | 68.30 | 68.72 | 67.55 | 67.84 | 293,316 | -0.47(-0.69%) |
Dec 22, 2017 | 69.00 | 69.01 | 68.21 | 68.31 | 624,130 | -0.52(-0.76%) |
Dec 21, 2017 | 68.95 | 68.99 | 68.51 | 68.83 | 419,636 | +0.07(+0.10%) |
Dec 20, 2017 | 67.99 | 69.12 | 67.98 | 68.76 | 787,901 | +0.98(+1.45%) |
Dec 19, 2017 | 67.96 | 68.74 | 67.37 | 67.78 | 763,342 | -0.05(-0.07%) |
Dec 18, 2017 | 67.07 | 68.19 | 67.07 | 67.83 | 715,179 | +0.95(+1.42%) |
Dec 15, 2017 | 66.09 | 67.72 | 66.09 | 66.88 | 1,191,122 | +1.02(+1.55%) |
Dec 14, 2017 | 66.06 | 66.59 | 65.73 | 65.86 | 994,620 | -0.18(-0.27%) |
Dec 13, 2017 | 67.64 | 67.86 | 66.00 | 66.04 | 840,565 | -1.26(-1.87%) |
Dec 12, 2017 | 67.38 | 67.38 | 66.97 | 67.30 | 709,175 | +0.13(+0.19%) |
Dec 11, 2017 | 66.93 | 67.58 | 66.60 | 67.17 | 652,080 | +0.59(+0.89%) |
Dec 08, 2017 | 67.15 | 67.30 | 66.20 | 66.58 | 778,553 | -0.37(-0.55%) |
Dec 07, 2017 | 67.51 | 68.23 | 66.59 | 66.95 | 1,312,100 | +1.17(+1.78%) |
Dec 06, 2017 | 66.46 | 66.46 | 64.88 | 65.78 | 1,155,522 | -0.72(-1.08%) |
Dec 05, 2017 | 67.46 | 67.63 | 65.86 | 66.50 | 1,249,649 | -0.86(-1.28%) |
Dec 04, 2017 | 67.33 | 68.04 | 67.06 | 67.36 | 1,281,666 | +0.42(+0.63%) |
Dec 01, 2017 | 66.31 | 67.04 | 65.46 | 66.94 | 855,494 | +0.63(+0.95%) |
Nov 30, 2017 | 65.70 | 66.64 | 65.43 | 66.31 | 898,080 | +1.02(+1.56%) |
Nov 29, 2017 | 63.90 | 65.54 | 63.76 | 65.29 | 1,076,755 | +1.43(+2.24%) |
Nov 28, 2017 | 63.38 | 63.95 | 63.29 | 63.86 | 746,325 | +0.50(+0.79%) |
Nov 27, 2017 | 63.04 | 63.55 | 62.98 | 63.36 | 635,171 | +0.31(+0.49%) |
Nov 24, 2017 | 63.02 | 63.32 | 62.67 | 63.05 | 263,556 | +0.23(+0.37%) |
Nov 22, 2017 | 62.68 | 62.97 | 62.21 | 62.82 | 512,588 | +0.07(+0.11%) |
Nov 21, 2017 | 62.93 | 62.95 | 62.11 | 62.75 | 586,825 | +0.25(+0.40%) |
Nov 20, 2017 | 62.81 | 62.99 | 61.25 | 62.50 | 1,142,422 | -0.26(-0.41%) |
Nov 17, 2017 | 62.61 | 63.45 | 62.34 | 62.76 | 850,815 | +0.08(+0.13%) |
Nov 16, 2017 | 63.14 | 64.14 | 62.62 | 62.68 | 1,203,119 | -0.38(-0.60%) |
Nov 15, 2017 | 63.23 | 63.57 | 62.47 | 63.06 | 959,236 | -0.48(-0.76%) |
Nov 14, 2017 | 63.77 | 64.02 | 63.39 | 63.54 | 1,084,858 | -0.52(-0.81%) |
Nov 13, 2017 | 63.95 | 64.43 | 63.78 | 64.06 | 827,120 | +0.04(+0.06%) |
Nov 10, 2017 | 63.72 | 65.24 | 63.66 | 64.02 | 1,738,017 | -0.04(-0.06%) |
Nov 09, 2017 | 62.30 | 64.76 | 61.62 | 64.06 | 4,637,112 | -3.04(-4.53%) |
Nov 08, 2017 | 66.98 | 67.37 | 66.68 | 67.10 | 918,742 | -0.06(-0.09%) |
Nov 07, 2017 | 67.10 | 67.37 | 66.65 | 67.16 | 696,193 | -0.10(-0.15%) |
Nov 06, 2017 | 67.27 | 67.36 | 66.27 | 67.26 | 832,921 | -0.06(-0.09%) |
Nov 03, 2017 | 67.99 | 68.01 | 66.68 | 67.32 | 789,721 | -0.60(-0.88%) |
Nov 02, 2017 | 68.64 | 69.03 | 67.46 | 67.92 | 1,342,418 | -0.79(-1.15%) |
Nov 01, 2017 | 70.94 | 71.48 | 68.38 | 68.71 | 1,034,892 | -2.14(-3.02%) |
Oct 31, 2017 | 71.03 | 71.25 | 70.65 | 70.85 | 551,379 | +0.00(+0.00%) |
Oct 30, 2017 | 70.64 | 70.96 | 70.23 | 70.85 | 663,779 | -0.15(-0.21%) |
Oct 27, 2017 | 71.58 | 71.74 | 70.32 | 71.00 | 753,150 | -0.78(-1.09%) |
Oct 26, 2017 | 71.80 | 72.23 | 71.51 | 71.78 | 486,811 | +0.38(+0.53%) |
Oct 25, 2017 | 71.63 | 71.97 | 71.10 | 71.40 | 527,762 | -0.68(-0.94%) |
Oct 24, 2017 | 72.50 | 72.76 | 71.77 | 72.08 | 533,364 | -0.56(-0.77%) |
Oct 23, 2017 | 72.69 | 72.94 | 72.08 | 72.64 | 567,866 | -0.05(-0.07%) |
Oct 20, 2017 | 72.19 | 72.80 | 71.96 | 72.69 | 560,887 | +0.79(+1.10%) |
Oct 19, 2017 | 71.63 | 71.92 | 70.71 | 71.90 | 468,741 | +0.25(+0.35%) |
Oct 18, 2017 | 71.43 | 71.78 | 70.81 | 71.65 | 557,829 | +0.38(+0.53%) |
Oct 17, 2017 | 70.04 | 71.39 | 70.03 | 71.27 | 827,958 | +1.20(+1.71%) |
Oct 16, 2017 | 70.59 | 70.82 | 69.90 | 70.07 | 409,570 | -0.53(-0.75%) |
Oct 13, 2017 | 71.11 | 71.36 | 70.17 | 70.60 | 454,093 | -0.67(-0.94%) |
Oct 12, 2017 | 70.50 | 71.93 | 70.25 | 71.27 | 816,712 | +0.56(+0.79%) |
Oct 11, 2017 | 70.84 | 70.84 | 70.07 | 70.71 | 522,662 | -0.09(-0.13%) |
Oct 10, 2017 | 70.40 | 70.82 | 70.01 | 70.80 | 575,063 | +0.53(+0.75%) |
Oct 09, 2017 | 72.03 | 72.03 | 69.91 | 70.27 | 539,024 | -1.31(-1.83%) |
Oct 06, 2017 | 71.57 | 72.07 | 71.39 | 71.58 | 674,569 | -0.06(-0.08%) |
Oct 05, 2017 | 71.48 | 72.36 | 71.17 | 71.64 | 586,082 | +0.16(+0.22%) |
Oct 04, 2017 | 71.92 | 71.92 | 71.09 | 71.48 | 473,744 | -0.34(-0.47%) |
Oct 03, 2017 | 72.62 | 72.62 | 71.22 | 71.82 | 508,905 | -0.84(-1.16%) |
Oct 02, 2017 | 71.83 | 72.73 | 71.83 | 72.66 | 590,878 | +1.04(+1.45%) |
Sep 29, 2017 | 71.77 | 72.10 | 71.31 | 71.62 | 488,505 | -0.10(-0.14%) |
Sep 28, 2017 | 71.74 | 72.45 | 71.45 | 71.72 | 441,962 | -0.18(-0.25%) |
Sep 27, 2017 | 71.23 | 72.28 | 70.79 | 71.90 | 733,580 | +0.79(+1.11%) |
Sep 26, 2017 | 70.54 | 71.12 | 69.96 | 71.11 | 500,183 | +0.38(+0.54%) |
Sep 25, 2017 | 70.40 | 71.13 | 70.02 | 70.73 | 521,220 | +0.39(+0.55%) |
Sep 22, 2017 | 70.12 | 71.04 | 69.83 | 70.34 | 526,465 | +0.37(+0.53%) |
Sep 21, 2017 | 70.18 | 70.46 | 69.38 | 69.97 | 576,155 | -0.05(-0.07%) |
Sep 20, 2017 | 70.09 | 70.50 | 69.23 | 70.02 | 900,849 | -0.17(-0.24%) |
Sep 19, 2017 | 71.24 | 70.01 | 70.19 | 548,329 | -0.81(-1.14%) | |
Sep 18, 2017 | 72.43 | 72.43 | 70.91 | 71.00 | 455,936 | -1.12(-1.55%) |
Sep 15, 2017 | 71.46 | 72.22 | 71.04 | 72.12 | 797,780 | +0.25(+0.35%) |
Sep 14, 2017 | 71.85 | 72.70 | 71.50 | 71.87 | 487,913 | -0.26(-0.36%) |
Sep 13, 2017 | 71.98 | 72.69 | 71.94 | 72.13 | 413,544 | -0.05(-0.07%) |
Sep 12, 2017 | 71.05 | 72.49 | 70.90 | 72.18 | 607,173 | +1.23(+1.73%) |
Sep 11, 2017 | 70.71 | 71.45 | 70.47 | 70.95 | 630,726 | +0.69(+0.98%) |
Sep 08, 2017 | 69.00 | 70.62 | 68.62 | 70.26 | 737,301 | +1.26(+1.83%) |
Sep 07, 2017 | 70.64 | 70.99 | 68.92 | 69.00 | 1,379,742 | -1.50(-2.13%) |
Sep 06, 2017 | 70.63 | 70.97 | 70.28 | 70.50 | 1,011,980 | +0.16(+0.23%) |
Sep 05, 2017 | 71.83 | 71.95 | 70.04 | 70.34 | 950,383 | -1.40(-1.95%) |
Sep 01, 2017 | 71.97 | 72.35 | 71.58 | 71.74 | 781,385 | -0.15(-0.21%) |
Aug 31, 2017 | 72.36 | 72.58 | 71.76 | 71.89 | 633,389 | -0.37(-0.51%) |
Aug 30, 2017 | 72.29 | 72.54 | 71.84 | 72.26 | 489,165 | +0.24(+0.33%) |
Aug 29, 2017 | 71.77 | 72.30 | 71.52 | 72.02 | 438,577 | -0.08(-0.11%) |
Aug 28, 2017 | 71.82 | 72.36 | 71.72 | 72.10 | 492,999 | +0.38(+0.53%) |
Aug 25, 2017 | 71.87 | 72.02 | 71.05 | 71.72 | 553,404 | +0.31(+0.43%) |
Aug 24, 2017 | 70.93 | 71.57 | 70.86 | 71.41 | 523,280 | +0.50(+0.71%) |
Aug 23, 2017 | 71.86 | 72.03 | 70.88 | 70.91 | 385,517 | -0.99(-1.38%) |
Aug 22, 2017 | 71.65 | 72.30 | 71.53 | 71.90 | 407,161 | +0.60(+0.84%) |
Aug 21, 2017 | 70.73 | 71.49 | 70.26 | 71.30 | 858,743 | +0.60(+0.85%) |
Aug 18, 2017 | 70.95 | 71.48 | 70.34 | 70.70 | 633,268 | -0.35(-0.49%) |
Aug 17, 2017 | 71.97 | 73.01 | 71.00 | 71.05 | 696,696 | -1.22(-1.69%) |
Aug 16, 2017 | 72.44 | 73.32 | 71.97 | 72.27 | 896,877 | +0.20(+0.28%) |
Aug 15, 2017 | 71.87 | 72.48 | 71.18 | 72.07 | 718,369 | +0.12(+0.17%) |
Aug 14, 2017 | 71.16 | 72.46 | 71.05 | 71.95 | 986,745 | +0.92(+1.30%) |
Aug 11, 2017 | 71.92 | 73.36 | 70.97 | 71.03 | 1,349,933 | -0.41(-0.57%) |
Aug 10, 2017 | 74.00 | 74.00 | 70.24 | 71.44 | 2,811,386 | -3.62(-4.82%) |
Aug 09, 2017 | 76.94 | 76.94 | 74.65 | 75.06 | 1,068,123 | -2.00(-2.60%) |
Aug 08, 2017 | 78.50 | 78.92 | 77.00 | 77.06 | 621,669 | -1.60(-2.03%) |
Aug 07, 2017 | 78.45 | 79.18 | 77.64 | 78.66 | 1,124,253 | +0.21(+0.27%) |
Aug 04, 2017 | 80.50 | 80.50 | 77.04 | 78.45 | 2,662,126 | -4.31(-5.21%) |
Aug 03, 2017 | 79.69 | 83.25 | 78.10 | 82.76 | 2,752,977 | +6.74(+8.87%) |
Aug 02, 2017 | 77.07 | 77.20 | 75.50 | 76.02 | 577,000 | -1.04(-1.35%) |
Aug 01, 2017 | 77.33 | 77.56 | 76.66 | 77.06 | 803,552 | -0.02(-0.03%) |
Jul 31, 2017 | 76.32 | 77.65 | 76.26 | 77.08 | 539,724 | +1.15(+1.51%) |
Jul 28, 2017 | 76.39 | 76.96 | 75.52 | 75.93 | 469,999 | -0.63(-0.82%) |
Jul 27, 2017 | 76.49 | 76.81 | 75.97 | 76.56 | 700,043 | +0.01(+0.01%) |
Jul 26, 2017 | 77.54 | 77.54 | 76.36 | 76.55 | 584,316 | -0.91(-1.17%) |
Jul 25, 2017 | 76.83 | 77.70 | 76.31 | 77.46 | 743,049 | +1.05(+1.37%) |
Jul 24, 2017 | 77.58 | 77.76 | 76.21 | 76.41 | 428,638 | -1.13(-1.46%) |
Jul 21, 2017 | 76.48 | 77.60 | 76.47 | 77.54 | 537,455 | +0.89(+1.16%) |
Jul 20, 2017 | 76.80 | 76.20 | 76.65 | 345,642 | +0.45(+0.59%) | |
Jul 19, 2017 | 75.84 | 76.31 | 75.60 | 76.20 | 285,901 | +0.31(+0.41%) |
Jul 18, 2017 | 75.41 | 76.26 | 74.87 | 75.89 | 569,250 | +0.41(+0.54%) |
Jul 17, 2017 | 76.25 | 76.49 | 75.28 | 75.48 | 423,468 | -0.82(-1.07%) |
Jul 14, 2017 | 76.06 | 76.47 | 75.53 | 76.30 | 516,813 | +0.33(+0.43%) |
Jul 13, 2017 | 75.36 | 76.50 | 75.33 | 75.97 | 914,556 | +0.32(+0.42%) |
Jul 12, 2017 | 76.12 | 76.64 | 75.47 | 75.65 | 516,894 | -0.08(-0.11%) |
Jul 11, 2017 | 75.31 | 75.94 | 75.05 | 75.73 | 468,328 | +0.34(+0.45%) |
Jul 10, 2017 | 76.42 | 76.44 | 75.38 | 75.39 | 636,836 | -1.09(-1.43%) |
Jul 07, 2017 | 75.39 | 77.06 | 75.18 | 76.48 | 821,868 | +1.25(+1.66%) |
Jul 06, 2017 | 75.25 | 75.74 | 74.22 | 75.23 | 1,494,849 | -0.42(-0.56%) |
Jul 05, 2017 | 76.12 | 76.25 | 75.41 | 75.65 | 1,243,083 | -0.72(-0.94%) |
Jul 03, 2017 | 76.60 | 77.14 | 75.91 | 76.37 | 548,982 | +0.05(+0.07%) |
Jun 30, 2017 | 77.23 | 77.77 | 76.14 | 76.32 | 675,646 | -0.90(-1.17%) |
Jun 29, 2017 | 77.72 | 78.20 | 76.59 | 77.22 | 692,052 | -0.50(-0.64%) |
Jun 28, 2017 | 77.50 | 78.20 | 77.00 | 77.72 | 804,320 | +0.48(+0.62%) |
Jun 27, 2017 | 78.40 | 78.58 | 77.01 | 77.24 | 639,381 | -1.01(-1.29%) |
Jun 26, 2017 | 76.80 | 78.87 | 76.76 | 78.25 | 713,277 | +1.37(+1.78%) |
Jun 23, 2017 | 77.14 | 77.76 | 76.40 | 76.88 | 2,468,279 | -0.33(-0.43%) |
Jun 22, 2017 | 76.34 | 77.55 | 75.90 | 77.21 | 727,229 | +0.87(+1.14%) |
Jun 21, 2017 | 78.18 | 78.38 | 76.19 | 76.34 | 715,125 | -1.79(-2.29%) |
Jun 20, 2017 | 79.09 | 79.63 | 78.12 | 78.13 | 417,915 | -0.94(-1.19%) |
Jun 19, 2017 | 78.49 | 79.20 | 78.01 | 79.07 | 482,109 | +0.64(+0.82%) |
Jun 16, 2017 | 78.47 | 78.95 | 78.02 | 78.43 | 815,938 | +0.26(+0.33%) |
Jun 15, 2017 | 77.68 | 78.23 | 77.30 | 78.17 | 623,442 | -0.07(-0.09%) |
Jun 14, 2017 | 78.72 | 79.23 | 78.16 | 78.24 | 759,362 | -0.46(-0.58%) |
Jun 13, 2017 | 79.48 | 79.67 | 78.59 | 78.70 | 636,481 | -0.45(-0.57%) |
Jun 12, 2017 | 79.09 | 80.19 | 78.83 | 79.15 | 592,055 | +0.14(+0.18%) |
Jun 09, 2017 | 78.99 | 79.22 | 78.51 | 79.01 | 754,936 | +0.03(+0.04%) |
Jun 08, 2017 | 78.80 | 80.49 | 78.45 | 78.98 | 1,015,334 | -1.50(-1.86%) |
Jun 07, 2017 | 79.23 | 80.53 | 78.56 | 80.48 | 1,071,298 | +1.25(+1.58%) |
Jun 06, 2017 | 80.69 | 80.80 | 79.17 | 79.23 | 851,595 | -1.93(-2.38%) |
Jun 05, 2017 | 82.15 | 82.15 | 81.11 | 81.16 | 864,964 | -1.16(-1.41%) |
Jun 02, 2017 | 83.88 | 83.95 | 82.27 | 82.32 | 675,986 | -1.87(-2.22%) |
Jun 01, 2017 | 81.96 | 84.60 | 81.47 | 84.19 | 785,253 | +2.42(+2.96%) |
May 31, 2017 | 81.49 | 81.91 | 80.68 | 81.77 | 946,578 | +0.29(+0.36%) |
May 30, 2017 | 82.10 | 82.56 | 81.33 | 81.48 | 719,706 | -0.92(-1.12%) |
May 26, 2017 | 83.37 | 83.55 | 82.34 | 82.40 | 472,386 | -0.95(-1.14%) |
May 25, 2017 | 83.47 | 83.47 | 82.95 | 83.35 | 1,057,499 | +0.36(+0.43%) |
May 24, 2017 | 83.04 | 83.72 | 82.87 | 82.99 | 347,907 | -0.06(-0.07%) |
May 23, 2017 | 84.50 | 84.50 | 82.41 | 83.05 | 615,707 | -1.13(-1.34%) |
May 22, 2017 | 83.58 | 84.74 | 83.58 | 84.18 | 588,708 | +0.62(+0.74%) |
May 19, 2017 | 83.92 | 83.92 | 83.08 | 83.56 | 648,067 | -0.20(-0.24%) |
May 18, 2017 | 83.25 | 83.96 | 83.14 | 83.76 | 600,829 | +0.44(+0.53%) |
May 17, 2017 | 83.23 | 84.08 | 83.23 | 83.32 | 650,019 | -0.43(-0.51%) |
May 16, 2017 | 84.02 | 84.65 | 83.45 | 83.75 | 759,292 | -0.39(-0.46%) |
May 15, 2017 | 84.35 | 84.62 | 83.76 | 84.14 | 825,542 | -0.33(-0.39%) |
May 12, 2017 | 84.84 | 84.84 | 83.83 | 84.47 | 1,073,109 | -0.51(-0.60%) |
May 11, 2017 | 85.58 | 85.58 | 84.31 | 84.98 | 488,206 | -0.77(-0.90%) |
May 10, 2017 | 86.33 | 86.88 | 85.53 | 85.75 | 392,602 | -0.52(-0.60%) |
May 09, 2017 | 86.08 | 86.88 | 85.81 | 86.27 | 710,122 | +0.52(+0.61%) |
May 08, 2017 | 86.85 | 87.37 | 85.34 | 85.75 | 998,788 | -1.25(-1.44%) |
May 05, 2017 | 84.09 | 88.00 | 84.00 | 87.00 | 1,008,590 | +1.27(+1.48%) |
May 04, 2017 | 85.94 | 86.64 | 85.12 | 85.73 | 634,458 | +0.14(+0.16%) |
May 03, 2017 | 86.24 | 86.36 | 85.32 | 85.59 | 342,740 | -0.68(-0.79%) |
May 02, 2017 | 86.25 | 86.61 | 85.79 | 86.27 | 437,988 | +0.29(+0.34%) |
May 01, 2017 | 85.69 | 86.08 | 84.90 | 85.98 | 409,270 | +0.64(+0.75%) |
Apr 28, 2017 | 85.49 | 85.92 | 84.78 | 85.34 | 797,974 | -0.29(-0.34%) |
Apr 27, 2017 | 86.57 | 87.33 | 85.46 | 85.63 | 498,254 | -0.91(-1.05%) |
Apr 26, 2017 | 86.71 | 87.35 | 86.29 | 86.54 | 583,386 | -0.25(-0.29%) |
Apr 25, 2017 | 86.45 | 86.88 | 86.00 | 86.79 | 693,213 | +0.59(+0.68%) |
Apr 24, 2017 | 86.30 | 86.94 | 85.70 | 86.20 | 1,116,148 | +0.64(+0.75%) |
Apr 21, 2017 | 85.25 | 85.88 | 85.11 | 85.56 | 727,966 | +0.44(+0.52%) |
Apr 20, 2017 | 84.32 | 85.24 | 83.87 | 85.12 | 790,629 | +1.30(+1.55%) |
Apr 19, 2017 | 83.54 | 84.11 | 83.22 | 83.82 | 621,763 | +0.56(+0.67%) |
Apr 18, 2017 | 82.49 | 83.40 | 82.21 | 83.26 | 471,883 | +0.31(+0.37%) |
Apr 17, 2017 | 82.30 | 83.05 | 81.67 | 82.95 | 514,564 | +1.03(+1.26%) |
Apr 13, 2017 | 81.72 | 83.11 | 81.31 | 81.92 | 856,037 | +0.65(+0.80%) |
Apr 12, 2017 | 81.62 | 81.76 | 80.85 | 81.27 | 433,084 | -0.55(-0.67%) |
Apr 11, 2017 | 82.24 | 82.55 | 81.19 | 81.82 | 350,358 | -0.75(-0.91%) |
Apr 10, 2017 | 81.95 | 82.69 | 81.90 | 82.57 | 417,527 | +0.70(+0.86%) |
Apr 07, 2017 | 82.47 | 82.99 | 81.65 | 81.87 | 628,894 | -0.64(-0.78%) |
Apr 06, 2017 | 82.41 | 82.41 | 81.83 | 82.51 | 658,876 | +0.21(+0.26%) |
Apr 05, 2017 | 81.16 | 83.32 | 80.97 | 82.30 | 839,770 | +1.23(+1.52%) |
Apr 04, 2017 | 81.98 | 82.64 | 80.95 | 81.07 | 470,809 | -0.78(-0.95%) |
Apr 03, 2017 | 82.93 | 83.25 | 81.35 | 81.85 | 1,022,169 | -1.04(-1.25%) |
Mar 31, 2017 | 81.43 | 83.22 | 81.39 | 82.89 | 754,850 | +1.53(+1.88%) |
Mar 30, 2017 | 80.43 | 81.47 | 80.35 | 81.36 | 676,645 | +0.71(+0.88%) |
Mar 29, 2017 | 80.90 | 81.00 | 80.29 | 80.65 | 670,183 | -0.48(-0.59%) |
Mar 28, 2017 | 81.75 | 81.75 | 80.51 | 81.13 | 550,520 | -0.48(-0.59%) |
Mar 27, 2017 | 81.67 | 82.22 | 81.11 | 81.61 | 589,739 | -0.44(-0.54%) |
Mar 24, 2017 | 82.24 | 82.44 | 81.70 | 82.05 | 536,712 | +0.01(+0.01%) |
Mar 23, 2017 | 82.25 | 83.36 | 81.64 | 82.04 | 1,226,835 | -0.05(-0.06%) |
Mar 22, 2017 | 81.00 | 82.69 | 81.00 | 82.09 | 864,983 | -0.29(-0.35%) |
Mar 21, 2017 | 83.70 | 83.70 | 81.96 | 82.38 | 1,230,011 | -1.13(-1.35%) |
Mar 20, 2017 | 84.53 | 84.86 | 83.39 | 83.51 | 866,378 | -0.64(-0.76%) |
Mar 17, 2017 | 83.38 | 84.68 | 83.05 | 84.15 | 1,067,864 | +0.87(+1.04%) |
Mar 16, 2017 | 82.98 | 83.46 | 82.79 | 83.28 | 512,462 | +0.25(+0.30%) |
Mar 15, 2017 | 82.25 | 83.51 | 82.00 | 83.03 | 598,066 | +0.72(+0.87%) |
Mar 14, 2017 | 82.06 | 82.56 | 81.99 | 82.31 | 546,863 | +0.08(+0.10%) |
Mar 13, 2017 | 81.92 | 82.35 | 81.49 | 82.23 | 806,256 | +0.41(+0.50%) |
Mar 10, 2017 | 81.94 | 82.36 | 81.49 | 81.82 | 546,254 | +0.06(+0.07%) |
Mar 09, 2017 | 81.74 | 81.92 | 80.88 | 81.76 | 637,046 | +0.12(+0.15%) |
Mar 08, 2017 | 80.64 | 81.85 | 80.51 | 81.64 | 839,572 | +0.78(+0.96%) |
Mar 07, 2017 | 81.19 | 82.24 | 80.49 | 80.86 | 1,125,052 | +1.01(+1.26%) |
Mar 06, 2017 | 80.75 | 80.79 | 79.26 | 79.85 | 785,306 | -0.88(-1.09%) |
Mar 03, 2017 | 81.90 | 82.29 | 80.10 | 80.73 | 886,794 | -1.40(-1.70%) |
Mar 02, 2017 | 82.53 | 83.11 | 81.65 | 82.13 | 1,026,427 | -0.51(-0.62%) |
Mar 01, 2017 | 83.30 | 83.44 | 82.57 | 82.64 | 512,885 | -0.24(-0.29%) |
Feb 28, 2017 | 83.64 | 83.98 | 82.76 | 82.88 | 711,619 | -0.54(-0.65%) |
Feb 27, 2017 | 83.25 | 83.79 | 82.96 | 83.42 | 753,109 | +0.49(+0.59%) |
Feb 24, 2017 | 84.40 | 84.40 | 82.10 | 82.93 | 1,021,898 | -1.76(-2.08%) |
Feb 23, 2017 | 85.25 | 85.80 | 84.36 | 84.69 | 1,111,691 | -0.72(-0.84%) |
Feb 22, 2017 | 85.85 | 86.75 | 84.97 | 85.41 | 808,928 | -0.35(-0.41%) |
Feb 21, 2017 | 84.79 | 85.89 | 84.50 | 85.76 | 1,241,613 | +0.61(+0.72%) |
Feb 17, 2017 | 85.15 | 85.15 | 85.15 | 0 | +1.80(+2.16%) | |
Feb 16, 2017 | 81.46 | 86.77 | 80.87 | 83.35 | 4,370,541 | +5.96(+7.70%) |
Feb 15, 2017 | 77.25 | 78.31 | 76.80 | 77.39 | 861,193 | -0.17(-0.22%) |
Feb 14, 2017 | 78.12 | 78.36 | 77.46 | 77.56 | 696,656 | -0.63(-0.81%) |
Feb 13, 2017 | 76.85 | 78.32 | 76.23 | 78.19 | 986,757 | +1.42(+1.85%) |
Feb 10, 2017 | 76.23 | 77.05 | 75.56 | 76.77 | 483,274 | +0.59(+0.77%) |
Feb 09, 2017 | 75.71 | 76.56 | 75.40 | 76.18 | 563,642 | +0.73(+0.97%) |
Feb 08, 2017 | 74.80 | 75.72 | 74.37 | 75.45 | 565,001 | +0.61(+0.82%) |
Feb 07, 2017 | 75.29 | 76.56 | 74.47 | 74.84 | 898,208 | -0.47(-0.62%) |
Feb 06, 2017 | 73.83 | 75.97 | 73.35 | 75.31 | 1,539,570 | +1.60(+2.17%) |
Feb 03, 2017 | 76.91 | 77.03 | 72.00 | 73.71 | 3,443,433 | -3.09(-4.02%) |
Feb 02, 2017 | 76.45 | 76.90 | 75.91 | 76.80 | 519,146 | +0.32(+0.42%) |