Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 108.41 | 110.54 | 107.26 | 109.66 | 1,868,204 | +4.78(+4.56%) |
Jan 30, 2018 | 105.75 | 105.96 | 104.87 | 104.88 | 1,162,397 | -1.20(-1.13%) |
Jan 29, 2018 | 107.93 | 108.31 | 105.97 | 106.07 | 740,156 | -2.10(-1.94%) |
Jan 26, 2018 | 108.51 | 108.75 | 107.75 | 108.17 | 477,240 | +0.05(+0.05%) |
Jan 25, 2018 | 107.66 | 108.66 | 107.47 | 108.12 | 583,250 | +0.80(+0.75%) |
Jan 24, 2018 | 107.39 | 107.53 | 106.79 | 107.32 | 561,528 | +0.29(+0.27%) |
Jan 23, 2018 | 107.63 | 107.63 | 106.91 | 107.03 | 606,786 | -0.89(-0.82%) |
Jan 22, 2018 | 108.46 | 108.82 | 107.50 | 107.92 | 595,970 | -0.54(-0.50%) |
Jan 19, 2018 | 108.54 | 110.12 | 107.98 | 108.46 | 767,072 | +0.63(+0.59%) |
Jan 18, 2018 | 107.22 | 108.38 | 106.42 | 107.83 | 652,304 | +1.56(+1.47%) |
Jan 17, 2018 | 105.52 | 106.98 | 105.16 | 106.26 | 540,459 | +1.34(+1.28%) |
Jan 16, 2018 | 106.84 | 107.26 | 104.51 | 104.92 | 694,342 | -1.76(-1.65%) |
Jan 12, 2018 | 106.68 | 106.68 | 106.68 | 0 | -0.20(-0.18%) | |
Jan 11, 2018 | 106.27 | 106.94 | 105.93 | 106.88 | 362,809 | +0.88(+0.83%) |
Jan 10, 2018 | 106.00 | 388,958 | -0.29(-0.27%) | |||
Jan 09, 2018 | 106.12 | 106.63 | 105.91 | 106.29 | 538,838 | +0.28(+0.26%) |
Jan 08, 2018 | 105.60 | 106.56 | 105.51 | 106.01 | 743,386 | +0.39(+0.37%) |
Jan 05, 2018 | 104.65 | 105.94 | 104.42 | 105.62 | 488,985 | +1.23(+1.18%) |
Jan 04, 2018 | 104.06 | 104.69 | 103.88 | 104.38 | 591,767 | +0.69(+0.66%) |
Jan 03, 2018 | 103.53 | 103.84 | 103.13 | 103.70 | 716,708 | +0.30(+0.29%) |
Jan 02, 2018 | 102.93 | 103.40 | 102.57 | 103.40 | 449,560 | +0.73(+0.71%) |
Dec 29, 2017 | 102.67 | 102.67 | 102.67 | 0 | -0.63(-0.61%) | |
Dec 28, 2017 | 103.40 | 103.40 | 102.74 | 103.30 | 309,057 | +0.38(+0.37%) |
Dec 27, 2017 | 102.68 | 103.23 | 102.44 | 102.92 | 418,923 | +0.29(+0.28%) |
Dec 26, 2017 | 102.02 | 102.65 | 101.80 | 102.63 | 304,056 | +0.58(+0.57%) |
Dec 22, 2017 | 102.05 | 102.33 | 101.30 | 102.05 | 636,500 | +0.13(+0.13%) |
Dec 21, 2017 | 104.58 | 104.58 | 101.77 | 101.92 | 594,370 | -2.38(-2.28%) |
Dec 20, 2017 | 104.60 | 105.40 | 104.16 | 104.30 | 858,711 | -0.38(-0.36%) |
Dec 19, 2017 | 104.13 | 105.14 | 103.97 | 104.67 | 966,406 | +0.88(+0.84%) |
Dec 18, 2017 | 103.87 | 104.45 | 103.30 | 103.79 | 776,648 | +0.19(+0.18%) |
Dec 15, 2017 | 103.39 | 103.80 | 102.93 | 103.61 | 1,204,471 | +1.46(+1.43%) |
Dec 14, 2017 | 102.18 | 102.82 | 101.98 | 102.15 | 717,012 | -0.08(-0.08%) |
Dec 13, 2017 | 102.20 | 102.47 | 101.84 | 102.23 | 581,704 | -0.08(-0.08%) |
Dec 12, 2017 | 102.31 | 103.29 | 101.59 | 102.31 | 599,485 | -0.47(-0.45%) |
Dec 11, 2017 | 101.77 | 103.07 | 101.46 | 102.78 | 906,435 | +1.12(+1.10%) |
Dec 08, 2017 | 100.43 | 101.76 | 100.07 | 101.66 | 978,254 | +1.23(+1.23%) |
Dec 07, 2017 | 99.72 | 100.58 | 99.72 | 100.42 | 714,440 | +0.75(+0.75%) |
Dec 06, 2017 | 100.96 | 101.07 | 99.57 | 99.67 | 956,929 | -1.52(-1.50%) |
Dec 05, 2017 | 100.25 | 101.78 | 100.25 | 101.19 | 1,009,814 | +1.47(+1.47%) |
Dec 04, 2017 | 100.97 | 100.97 | 99.60 | 99.73 | 878,456 | -0.54(-0.54%) |
Dec 01, 2017 | 101.49 | 101.78 | 99.60 | 100.27 | 841,075 | -1.33(-1.31%) |
Nov 30, 2017 | 99.99 | 102.20 | 99.58 | 101.60 | 1,475,362 | +1.99(+2.00%) |
Nov 29, 2017 | 99.65 | 99.93 | 99.21 | 99.60 | 678,877 | -0.11(-0.11%) |
Nov 28, 2017 | 99.77 | 99.86 | 99.23 | 99.71 | 573,302 | +0.07(+0.07%) |
Nov 27, 2017 | 99.42 | 99.96 | 99.10 | 99.64 | 626,898 | +0.20(+0.20%) |
Nov 24, 2017 | 98.93 | 99.49 | 98.73 | 99.44 | 316,788 | +0.53(+0.54%) |
Nov 22, 2017 | 98.43 | 98.91 | 97.64 | 98.91 | 705,699 | +0.61(+0.62%) |
Nov 21, 2017 | 99.00 | 99.46 | 97.93 | 98.30 | 904,373 | -0.25(-0.25%) |
Nov 20, 2017 | 97.93 | 99.10 | 97.55 | 98.55 | 1,062,771 | +2.15(+2.23%) |
Nov 17, 2017 | 96.03 | 96.72 | 95.53 | 96.41 | 674,737 | +0.04(+0.04%) |
Nov 16, 2017 | 96.05 | 96.66 | 95.76 | 96.37 | 748,919 | +0.49(+0.51%) |
Nov 15, 2017 | 96.30 | 96.61 | 95.32 | 95.88 | 562,037 | -0.42(-0.43%) |
Nov 14, 2017 | 95.72 | 96.74 | 95.35 | 96.30 | 539,498 | +0.20(+0.21%) |
Nov 13, 2017 | 93.38 | 96.15 | 93.04 | 96.09 | 826,503 | +2.45(+2.61%) |
Nov 10, 2017 | 94.01 | 94.17 | 93.34 | 93.65 | 657,342 | -0.51(-0.54%) |
Nov 09, 2017 | 95.40 | 95.71 | 93.62 | 94.15 | 909,071 | -1.77(-1.85%) |
Nov 08, 2017 | 95.42 | 96.39 | 95.35 | 95.93 | 691,222 | +0.63(+0.66%) |
Nov 07, 2017 | 95.24 | 95.96 | 95.12 | 95.29 | 412,368 | -0.03(-0.03%) |
Nov 06, 2017 | 96.03 | 96.37 | 94.81 | 95.32 | 568,624 | -0.91(-0.94%) |
Nov 03, 2017 | 96.50 | 97.03 | 96.16 | 96.23 | 671,971 | -0.31(-0.32%) |
Nov 02, 2017 | 95.43 | 96.66 | 94.92 | 96.54 | 809,239 | +1.26(+1.32%) |
Nov 01, 2017 | 95.00 | 95.62 | 93.98 | 95.28 | 827,182 | +0.77(+0.81%) |
Oct 31, 2017 | 93.63 | 94.87 | 93.57 | 94.52 | 839,698 | +0.76(+0.81%) |
Oct 30, 2017 | 94.50 | 94.54 | 93.26 | 93.76 | 725,248 | -0.70(-0.74%) |
Oct 27, 2017 | 93.52 | 94.58 | 92.53 | 94.47 | 777,582 | +1.11(+1.19%) |
Oct 26, 2017 | 92.14 | 94.11 | 92.05 | 93.35 | 915,702 | +0.72(+0.78%) |
Oct 25, 2017 | 92.40 | 93.03 | 89.64 | 92.63 | 1,102,338 | +4.58(+5.20%) |
Oct 24, 2017 | 88.37 | 88.71 | 87.58 | 88.06 | 1,102,695 | -0.09(-0.10%) |
Oct 23, 2017 | 89.09 | 89.43 | 88.08 | 88.14 | 586,617 | -0.62(-0.70%) |
Oct 20, 2017 | 88.27 | 88.79 | 87.38 | 88.77 | 1,151,061 | +0.82(+0.93%) |
Oct 19, 2017 | 89.31 | 89.46 | 87.73 | 87.95 | 1,306,976 | -1.53(-1.71%) |
Oct 18, 2017 | 90.44 | 90.58 | 89.41 | 89.48 | 1,038,107 | -0.95(-1.05%) |
Oct 17, 2017 | 91.20 | 91.30 | 89.85 | 90.43 | 619,438 | -0.53(-0.59%) |
Oct 16, 2017 | 90.81 | 91.01 | 90.03 | 90.97 | 338,857 | +0.21(+0.24%) |
Oct 13, 2017 | 90.17 | 90.87 | 90.09 | 90.75 | 496,995 | +1.01(+1.13%) |
Oct 12, 2017 | 89.69 | 90.42 | 89.59 | 89.74 | 542,470 | -0.36(-0.41%) |
Oct 11, 2017 | 89.93 | 90.29 | 89.41 | 90.10 | 416,004 | +0.37(+0.42%) |
Oct 10, 2017 | 90.01 | 90.13 | 89.42 | 89.73 | 353,649 | +0.07(+0.08%) |
Oct 09, 2017 | 89.51 | 90.35 | 89.37 | 89.66 | 349,800 | +0.33(+0.37%) |
Oct 06, 2017 | 88.86 | 89.82 | 88.74 | 89.33 | 420,682 | +0.40(+0.45%) |
Oct 05, 2017 | 88.94 | 89.01 | 88.53 | 88.93 | 379,991 | +0.16(+0.18%) |
Oct 04, 2017 | 88.42 | 88.89 | 88.17 | 88.77 | 315,902 | +0.40(+0.45%) |
Oct 03, 2017 | 88.53 | 88.67 | 87.76 | 88.37 | 406,183 | -0.14(-0.16%) |
Oct 02, 2017 | 87.55 | 88.66 | 87.55 | 88.51 | 883,501 | +0.96(+1.10%) |
Sep 29, 2017 | 88.64 | 88.72 | 87.46 | 87.55 | 909,931 | -1.42(-1.59%) |
Sep 28, 2017 | 88.32 | 89.12 | 88.25 | 88.96 | 773,283 | +0.47(+0.53%) |
Sep 27, 2017 | 88.20 | 88.64 | 87.59 | 88.49 | 837,054 | +0.70(+0.80%) |
Sep 26, 2017 | 88.03 | 88.03 | 87.45 | 87.79 | 652,522 | -0.25(-0.28%) |
Sep 25, 2017 | 87.94 | 88.06 | 87.26 | 88.04 | 626,523 | +0.12(+0.13%) |
Sep 22, 2017 | 87.86 | 88.03 | 87.67 | 87.92 | 473,468 | -0.05(-0.06%) |
Sep 21, 2017 | 88.06 | 88.40 | 87.73 | 87.98 | 555,158 | -0.05(-0.06%) |
Sep 20, 2017 | 87.66 | 88.37 | 87.56 | 88.03 | 854,388 | +0.34(+0.39%) |
Sep 19, 2017 | 88.23 | 88.31 | 87.30 | 87.69 | 647,284 | -0.37(-0.41%) |
Sep 18, 2017 | 86.37 | 88.37 | 86.37 | 88.06 | 1,065,032 | +1.85(+2.15%) |
Sep 15, 2017 | 85.44 | 86.45 | 85.43 | 86.20 | 1,014,749 | +0.95(+1.12%) |
Sep 14, 2017 | 84.57 | 85.56 | 84.28 | 85.25 | 659,411 | +0.67(+0.79%) |
Sep 13, 2017 | 84.68 | 85.11 | 83.70 | 84.58 | 663,065 | -0.20(-0.23%) |
Sep 12, 2017 | 84.14 | 85.04 | 83.79 | 84.78 | 588,641 | +0.93(+1.11%) |
Sep 11, 2017 | 83.39 | 83.90 | 82.83 | 83.84 | 642,776 | +0.88(+1.06%) |
Sep 08, 2017 | 82.63 | 83.34 | 82.42 | 82.96 | 354,509 | +0.46(+0.56%) |
Sep 07, 2017 | 82.83 | 82.99 | 81.89 | 82.50 | 990,961 | -0.37(-0.45%) |
Sep 06, 2017 | 84.48 | 84.70 | 82.10 | 82.87 | 1,622,119 | -1.52(-1.80%) |
Sep 05, 2017 | 84.45 | 84.96 | 83.92 | 84.40 | 929,207 | -0.19(-0.22%) |
Sep 01, 2017 | 83.93 | 84.58 | 83.92 | 84.58 | 641,768 | +1.07(+1.28%) |
Aug 31, 2017 | 83.42 | 83.95 | 83.25 | 83.52 | 737,373 | +0.20(+0.24%) |
Aug 30, 2017 | 82.82 | 83.39 | 82.76 | 83.31 | 465,906 | +0.51(+0.62%) |
Aug 29, 2017 | 82.49 | 83.01 | 82.44 | 82.80 | 498,976 | +0.13(+0.16%) |
Aug 28, 2017 | 83.29 | 83.29 | 82.61 | 82.66 | 474,191 | -0.33(-0.40%) |
Aug 25, 2017 | 82.74 | 83.16 | 82.40 | 82.99 | 272,505 | +0.63(+0.76%) |
Aug 24, 2017 | 82.79 | 82.80 | 81.88 | 82.36 | 412,346 | -0.07(-0.09%) |
Aug 23, 2017 | 82.36 | 83.26 | 82.26 | 82.43 | 835,072 | -0.13(-0.16%) |
Aug 22, 2017 | 82.28 | 82.63 | 81.54 | 82.57 | 707,913 | +0.34(+0.41%) |
Aug 21, 2017 | 82.43 | 82.74 | 81.81 | 82.23 | 507,425 | -0.20(-0.25%) |
Aug 18, 2017 | 82.46 | 82.62 | 82.01 | 82.43 | 470,040 | -0.11(-0.13%) |
Aug 17, 2017 | 83.67 | 83.77 | 82.51 | 82.54 | 452,910 | -1.32(-1.57%) |
Aug 16, 2017 | 83.10 | 83.86 | 83.07 | 83.86 | 533,879 | +1.00(+1.21%) |
Aug 15, 2017 | 83.31 | 83.45 | 82.74 | 82.86 | 675,261 | -0.14(-0.17%) |
Aug 14, 2017 | 82.86 | 83.27 | 82.54 | 83.00 | 406,646 | +0.58(+0.71%) |
Aug 11, 2017 | 81.44 | 83.23 | 81.31 | 82.42 | 567,672 | +0.97(+1.19%) |
Aug 10, 2017 | 82.19 | 82.40 | 81.29 | 81.45 | 537,830 | -0.85(-1.03%) |
Aug 09, 2017 | 82.70 | 83.00 | 82.12 | 82.30 | 573,749 | -0.45(-0.55%) |
Aug 08, 2017 | 82.59 | 83.01 | 82.25 | 82.75 | 697,129 | -0.12(-0.15%) |
Aug 07, 2017 | 82.65 | 82.98 | 82.28 | 82.88 | 916,677 | +0.43(+0.53%) |
Aug 04, 2017 | 82.86 | 82.86 | 82.07 | 82.44 | 411,980 | -0.20(-0.24%) |
Aug 03, 2017 | 83.36 | 83.56 | 82.43 | 82.64 | 549,361 | -0.72(-0.86%) |
Aug 02, 2017 | 82.70 | 83.37 | 81.78 | 83.36 | 885,904 | +0.57(+0.68%) |
Aug 01, 2017 | 82.55 | 83.07 | 82.20 | 82.79 | 794,809 | +0.45(+0.55%) |
Jul 31, 2017 | 81.95 | 82.40 | 81.70 | 82.34 | 631,229 | +0.80(+0.98%) |
Jul 28, 2017 | 81.36 | 81.65 | 80.95 | 81.54 | 662,106 | +0.19(+0.23%) |
Jul 27, 2017 | 81.76 | 81.84 | 80.80 | 81.35 | 876,125 | -0.46(-0.56%) |
Jul 26, 2017 | 81.03 | 82.72 | 80.63 | 81.81 | 1,377,221 | +0.95(+1.17%) |
Jul 25, 2017 | 84.94 | 85.68 | 80.10 | 80.87 | 1,877,750 | -2.38(-2.86%) |
Jul 24, 2017 | 83.08 | 83.72 | 83.08 | 83.25 | 1,046,340 | +0.06(+0.07%) |
Jul 21, 2017 | 83.39 | 83.50 | 82.98 | 83.19 | 744,656 | -0.15(-0.18%) |
Jul 20, 2017 | 83.36 | 83.68 | 83.03 | 83.34 | 748,072 | -0.01(-0.01%) |
Jul 19, 2017 | 83.18 | 83.40 | 82.89 | 83.35 | 1,432,262 | +0.59(+0.72%) |
Jul 18, 2017 | 83.06 | 83.44 | 82.46 | 82.75 | 710,799 | -0.51(-0.62%) |
Jul 17, 2017 | 83.30 | 83.51 | 83.05 | 83.27 | 670,119 | -0.04(-0.04%) |
Jul 14, 2017 | 82.67 | 83.56 | 82.37 | 83.30 | 766,188 | +0.83(+1.01%) |
Jul 13, 2017 | 82.80 | 83.11 | 82.04 | 82.47 | 811,188 | -0.12(-0.15%) |
Jul 12, 2017 | 81.73 | 82.98 | 81.44 | 82.59 | 780,225 | +1.30(+1.60%) |
Jul 11, 2017 | 81.15 | 81.81 | 80.92 | 81.29 | 731,622 | +0.28(+0.35%) |
Jul 10, 2017 | 80.27 | 81.23 | 80.27 | 81.01 | 675,327 | +0.58(+0.72%) |
Jul 07, 2017 | 79.49 | 80.78 | 79.33 | 80.43 | 773,210 | +1.42(+1.79%) |
Jul 06, 2017 | 78.53 | 79.21 | 78.38 | 79.01 | 1,062,515 | +0.32(+0.41%) |
Jul 05, 2017 | 78.87 | 79.11 | 78.54 | 78.70 | 616,458 | -0.04(-0.06%) |
Jul 03, 2017 | 78.82 | 79.10 | 78.52 | 78.74 | 296,576 | +0.44(+0.57%) |
Jun 30, 2017 | 78.49 | 78.75 | 78.28 | 78.30 | 482,134 | +0.20(+0.26%) |
Jun 29, 2017 | 78.72 | 78.72 | 77.46 | 78.09 | 424,400 | -0.57(-0.72%) |
Jun 28, 2017 | 78.43 | 79.31 | 78.43 | 78.66 | 486,721 | +0.63(+0.81%) |
Jun 27, 2017 | 78.27 | 78.63 | 77.79 | 78.03 | 438,058 | -0.09(-0.11%) |
Jun 26, 2017 | 78.01 | 78.26 | 77.67 | 78.12 | 360,720 | +0.11(+0.14%) |
Jun 23, 2017 | 77.74 | 78.10 | 77.49 | 78.01 | 807,283 | +0.44(+0.57%) |
Jun 22, 2017 | 77.84 | 77.88 | 77.43 | 77.57 | 536,006 | -0.16(-0.21%) |
Jun 21, 2017 | 77.64 | 78.08 | 77.16 | 77.73 | 536,178 | -0.17(-0.22%) |
Jun 20, 2017 | 77.76 | 78.92 | 77.53 | 77.90 | 871,331 | +1.11(+1.44%) |
Jun 19, 2017 | 76.09 | 76.91 | 75.92 | 76.79 | 1,156,757 | +0.90(+1.19%) |
Jun 16, 2017 | 75.78 | 75.95 | 75.10 | 75.89 | 755,724 | +0.09(+0.12%) |
Jun 15, 2017 | 75.59 | 76.42 | 75.48 | 75.80 | 555,493 | +0.09(+0.12%) |
Jun 14, 2017 | 75.65 | 76.21 | 75.58 | 75.71 | 501,470 | -0.03(-0.04%) |
Jun 13, 2017 | 74.81 | 75.82 | 74.75 | 75.74 | 634,875 | +0.91(+1.22%) |
Jun 12, 2017 | 74.43 | 74.96 | 74.00 | 74.82 | 514,816 | +0.32(+0.43%) |
Jun 09, 2017 | 73.96 | 74.74 | 73.73 | 74.50 | 544,038 | +0.72(+0.97%) |
Jun 08, 2017 | 74.16 | 73.63 | 73.79 | 682,075 | -0.27(-0.37%) | |
Jun 07, 2017 | 74.48 | 74.52 | 73.77 | 74.06 | 585,140 | -0.11(-0.14%) |
Jun 06, 2017 | 74.37 | 74.42 | 73.72 | 74.17 | 830,225 | -0.37(-0.50%) |
Jun 05, 2017 | 74.78 | 75.12 | 74.33 | 74.54 | 824,480 | -0.15(-0.20%) |
Jun 02, 2017 | 75.64 | 75.64 | 74.64 | 74.69 | 411,976 | -0.88(-1.17%) |
Jun 01, 2017 | 74.29 | 75.70 | 74.05 | 75.57 | 859,244 | +1.31(+1.77%) |
May 31, 2017 | 74.68 | 74.69 | 73.98 | 74.26 | 860,071 | -0.14(-0.19%) |
May 30, 2017 | 74.33 | 74.59 | 73.99 | 74.40 | 364,737 | +0.11(+0.15%) |
May 26, 2017 | 73.79 | 74.30 | 73.59 | 74.29 | 343,433 | +0.41(+0.55%) |
May 25, 2017 | 73.27 | 74.08 | 73.13 | 73.88 | 590,722 | +0.89(+1.22%) |
May 24, 2017 | 73.08 | 73.37 | 72.91 | 72.99 | 603,551 | +0.02(+0.02%) |
May 23, 2017 | 73.41 | 73.71 | 72.93 | 72.97 | 359,321 | -0.34(-0.47%) |
May 22, 2017 | 72.93 | 73.42 | 72.71 | 73.32 | 327,821 | +0.38(+0.52%) |
May 19, 2017 | 72.93 | 73.25 | 72.58 | 72.94 | 818,168 | +0.23(+0.32%) |
May 18, 2017 | 72.68 | 72.98 | 72.13 | 72.71 | 830,607 | -0.12(-0.17%) |
May 17, 2017 | 74.30 | 73.83 | 72.71 | 72.83 | 641,311 | -1.47(-1.98%) |
May 16, 2017 | 74.21 | 74.53 | 73.77 | 74.30 | 615,771 | +0.12(+0.17%) |
May 15, 2017 | 73.49 | 74.22 | 73.25 | 74.18 | 663,279 | +0.72(+0.98%) |
May 12, 2017 | 73.43 | 73.81 | 73.16 | 73.46 | 505,287 | -0.21(-0.29%) |
May 11, 2017 | 73.30 | 73.67 | 73.00 | 73.67 | 533,173 | +0.04(+0.06%) |
May 10, 2017 | 73.07 | 73.62 | 73.01 | 73.62 | 765,852 | +0.47(+0.64%) |
May 09, 2017 | 73.79 | 74.01 | 72.87 | 73.16 | 925,547 | -0.66(-0.90%) |
May 08, 2017 | 74.15 | 74.49 | 73.74 | 73.82 | 371,268 | -0.36(-0.49%) |
May 05, 2017 | 73.88 | 74.27 | 73.82 | 74.18 | 379,465 | +0.41(+0.56%) |
May 04, 2017 | 73.62 | 74.02 | 73.52 | 73.77 | 619,352 | +0.32(+0.43%) |
May 03, 2017 | 73.47 | 73.57 | 73.14 | 73.45 | 530,052 | -0.10(-0.13%) |
May 02, 2017 | 73.68 | 74.10 | 73.39 | 73.55 | 868,357 | -0.13(-0.18%) |
May 01, 2017 | 73.32 | 73.88 | 73.16 | 73.68 | 607,708 | +0.34(+0.47%) |
Apr 28, 2017 | 73.56 | 73.91 | 73.16 | 73.33 | 969,959 | -0.29(-0.40%) |
Apr 27, 2017 | 73.57 | 73.97 | 72.36 | 73.62 | 1,053,911 | +0.30(+0.41%) |
Apr 26, 2017 | 72.42 | 73.73 | 71.31 | 73.32 | 1,435,337 | +0.70(+0.96%) |
Apr 25, 2017 | 72.89 | 73.03 | 72.32 | 72.63 | 823,296 | -0.03(-0.04%) |
Apr 24, 2017 | 72.80 | 72.95 | 72.07 | 72.66 | 802,022 | +0.66(+0.92%) |
Apr 21, 2017 | 72.42 | 72.61 | 71.91 | 71.99 | 1,289,417 | -0.45(-0.62%) |
Apr 20, 2017 | 71.98 | 72.58 | 71.68 | 72.44 | 1,597,101 | +0.63(+0.88%) |
Apr 19, 2017 | 71.26 | 71.84 | 71.24 | 71.81 | 683,099 | +0.65(+0.92%) |
Apr 18, 2017 | 70.61 | 71.27 | 70.61 | 71.16 | 702,058 | +0.40(+0.56%) |
Apr 17, 2017 | 70.30 | 70.76 | 70.17 | 70.76 | 385,002 | +0.71(+1.02%) |
Apr 13, 2017 | 70.22 | 70.46 | 69.94 | 70.05 | 1,231,594 | -0.14(-0.20%) |
Apr 12, 2017 | 69.90 | 70.32 | 69.83 | 70.19 | 645,398 | -0.03(-0.04%) |
Apr 11, 2017 | 70.09 | 70.41 | 69.74 | 70.21 | 516,071 | -0.14(-0.20%) |
Apr 10, 2017 | 70.15 | 70.72 | 70.02 | 70.35 | 856,272 | +0.26(+0.36%) |
Apr 07, 2017 | 70.36 | 70.68 | 69.85 | 70.10 | 613,061 | -0.27(-0.39%) |
Apr 06, 2017 | 70.63 | 70.63 | 70.06 | 70.37 | 594,370 | -0.20(-0.29%) |
Apr 05, 2017 | 71.18 | 71.39 | 70.43 | 70.58 | 887,684 | -0.51(-0.72%) |
Apr 04, 2017 | 71.35 | 71.59 | 70.80 | 71.09 | 695,034 | -0.27(-0.38%) |
Apr 03, 2017 | 71.26 | 71.49 | 70.95 | 71.36 | 642,943 | +0.33(+0.46%) |
Mar 31, 2017 | 70.81 | 71.16 | 70.54 | 71.03 | 731,007 | +0.11(+0.15%) |
Mar 30, 2017 | 70.79 | 70.94 | 70.34 | 70.93 | 422,820 | +0.12(+0.17%) |
Mar 29, 2017 | 70.70 | 71.03 | 70.54 | 70.80 | 1,262,589 | -0.05(-0.07%) |
Mar 28, 2017 | 70.18 | 71.21 | 70.13 | 70.86 | 576,773 | +0.70(+0.99%) |
Mar 27, 2017 | 69.46 | 70.28 | 69.28 | 70.16 | 574,286 | +0.00(+0.00%) |
Mar 24, 2017 | 70.08 | 70.71 | 69.81 | 70.16 | 627,315 | -0.05(-0.08%) |
Mar 23, 2017 | 69.61 | 70.44 | 69.54 | 70.21 | 704,584 | +0.67(+0.96%) |
Mar 22, 2017 | 69.46 | 69.99 | 69.16 | 69.54 | 613,792 | +0.10(+0.14%) |
Mar 21, 2017 | 70.22 | 70.66 | 69.21 | 69.45 | 716,353 | -0.86(-1.23%) |
Mar 20, 2017 | 70.71 | 70.78 | 69.98 | 70.31 | 512,019 | -0.54(-0.76%) |
Mar 17, 2017 | 70.48 | 70.92 | 70.10 | 70.85 | 1,070,462 | +0.54(+0.76%) |
Mar 16, 2017 | 71.10 | 71.10 | 70.07 | 70.31 | 485,048 | -0.70(-0.98%) |
Mar 15, 2017 | 70.49 | 71.09 | 70.48 | 71.01 | 694,986 | +0.61(+0.86%) |
Mar 14, 2017 | 70.60 | 70.95 | 70.28 | 70.40 | 451,098 | -0.37(-0.52%) |
Mar 13, 2017 | 70.95 | 71.33 | 70.40 | 70.77 | 350,459 | -0.18(-0.25%) |
Mar 10, 2017 | 70.79 | 71.25 | 70.63 | 70.95 | 618,588 | +0.54(+0.76%) |
Mar 09, 2017 | 70.41 | 70.59 | 70.02 | 70.41 | 735,449 | -0.07(-0.10%) |
Mar 08, 2017 | 70.85 | 71.12 | 70.36 | 70.48 | 874,248 | -0.38(-0.53%) |
Mar 07, 2017 | 71.41 | 71.72 | 70.55 | 70.86 | 922,034 | -0.65(-0.91%) |
Mar 06, 2017 | 71.55 | 72.09 | 71.16 | 71.51 | 818,653 | -0.55(-0.76%) |
Mar 03, 2017 | 72.02 | 72.25 | 71.51 | 72.06 | 669,869 | -0.01(-0.01%) |
Mar 02, 2017 | 71.92 | 72.25 | 71.43 | 72.06 | 970,847 | -0.07(-0.10%) |
Mar 01, 2017 | 72.00 | 72.36 | 71.57 | 72.14 | 923,589 | +1.00(+1.41%) |
Feb 28, 2017 | 70.95 | 71.53 | 70.70 | 71.13 | 739,975 | +0.01(+0.01%) |
Feb 27, 2017 | 70.65 | 71.62 | 70.52 | 71.12 | 704,667 | +0.76(+1.08%) |
Feb 24, 2017 | 70.56 | 70.91 | 70.03 | 70.36 | 669,165 | -0.35(-0.50%) |
Feb 23, 2017 | 70.27 | 70.95 | 69.70 | 70.71 | 805,135 | +0.74(+1.05%) |
Feb 22, 2017 | 70.22 | 70.34 | 69.54 | 69.98 | 543,727 | -0.47(-0.67%) |
Feb 21, 2017 | 69.62 | 70.52 | 69.50 | 70.45 | 554,980 | +0.82(+1.18%) |
Feb 17, 2017 | 69.63 | 69.63 | 69.63 | 0 | -0.66(-0.94%) | |
Feb 16, 2017 | 70.00 | 70.55 | 69.83 | 70.28 | 1,108,994 | +0.54(+0.78%) |
Feb 15, 2017 | 69.32 | 70.08 | 69.32 | 69.74 | 549,108 | +0.22(+0.32%) |
Feb 14, 2017 | 69.67 | 70.07 | 69.11 | 69.52 | 712,321 | -0.14(-0.20%) |
Feb 13, 2017 | 69.59 | 70.05 | 69.42 | 69.66 | 515,633 | +0.16(+0.23%) |
Feb 10, 2017 | 69.14 | 69.95 | 68.87 | 69.50 | 592,541 | +0.32(+0.47%) |
Feb 09, 2017 | 69.71 | 69.93 | 69.14 | 69.18 | 845,171 | -0.45(-0.64%) |
Feb 08, 2017 | 69.24 | 69.83 | 68.97 | 69.63 | 976,450 | +0.24(+0.34%) |
Feb 07, 2017 | 69.62 | 70.02 | 69.07 | 69.39 | 1,040,563 | -0.32(-0.47%) |
Feb 06, 2017 | 69.09 | 70.01 | 68.54 | 69.71 | 967,230 | +0.40(+0.58%) |
Feb 03, 2017 | 70.45 | 70.57 | 69.03 | 69.31 | 1,115,023 | -0.84(-1.20%) |
Feb 02, 2017 | 69.86 | 70.82 | 69.75 | 70.15 | 1,949,698 | +0.32(+0.45%) |