Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 88.40 | 88.89 | 87.69 | 88.29 | 2,998,446 | -0.28(-0.32%) |
Oct 30, 2017 | 90.57 | 90.80 | 88.56 | 88.57 | 1,905,734 | -2.26(-2.49%) |
Oct 27, 2017 | 89.28 | 90.95 | 89.03 | 90.83 | 2,448,700 | +0.49(+0.54%) |
Oct 26, 2017 | 91.73 | 92.16 | 90.29 | 90.35 | 2,152,774 | -0.66(-0.72%) |
Oct 25, 2017 | 90.27 | 93.18 | 88.91 | 91.00 | 4,850,676 | -4.28(-4.49%) |
Oct 24, 2017 | 94.05 | 95.90 | 93.61 | 95.28 | 2,527,953 | +1.84(+1.97%) |
Oct 23, 2017 | 93.10 | 95.00 | 92.88 | 93.44 | 2,092,145 | +0.25(+0.27%) |
Oct 20, 2017 | 91.37 | 93.20 | 91.23 | 93.19 | 1,548,025 | +2.42(+2.67%) |
Oct 19, 2017 | 90.58 | 90.80 | 90.03 | 90.76 | 1,674,922 | -0.14(-0.15%) |
Oct 18, 2017 | 90.90 | 91.13 | 90.43 | 90.90 | 1,131,138 | +0.12(+0.13%) |
Oct 17, 2017 | 90.32 | 90.88 | 89.90 | 90.78 | 1,710,918 | -0.20(-0.22%) |
Oct 16, 2017 | 91.30 | 91.30 | 90.59 | 90.98 | 1,138,265 | -0.02(-0.02%) |
Oct 13, 2017 | 91.54 | 91.92 | 90.90 | 91.00 | 780,116 | -0.06(-0.07%) |
Oct 12, 2017 | 90.98 | 91.68 | 90.78 | 91.06 | 1,505,461 | -0.05(-0.05%) |
Oct 11, 2017 | 91.13 | 91.20 | 90.71 | 91.11 | 1,219,564 | +0.05(+0.05%) |
Oct 10, 2017 | 92.05 | 92.05 | 90.58 | 91.06 | 972,647 | -0.68(-0.74%) |
Oct 09, 2017 | 91.68 | 92.44 | 91.52 | 91.74 | 1,259,050 | +0.01(+0.01%) |
Oct 06, 2017 | 90.78 | 92.45 | 90.59 | 91.73 | 2,161,387 | +1.16(+1.28%) |
Oct 05, 2017 | 90.40 | 90.88 | 90.09 | 90.58 | 1,437,719 | +0.43(+0.48%) |
Oct 04, 2017 | 89.58 | 90.81 | 89.58 | 90.15 | 1,536,318 | +0.32(+0.36%) |
Oct 03, 2017 | 89.64 | 89.83 | 89.10 | 89.83 | 1,172,694 | +0.18(+0.20%) |
Oct 02, 2017 | 89.06 | 89.69 | 88.57 | 89.65 | 1,684,741 | +0.79(+0.89%) |
Sep 29, 2017 | 87.86 | 89.16 | 87.77 | 88.86 | 1,770,567 | +0.99(+1.12%) |
Sep 28, 2017 | 87.61 | 87.99 | 87.06 | 87.87 | 1,244,345 | +0.13(+0.15%) |
Sep 27, 2017 | 87.51 | 87.75 | 1,637,311 | -0.70(-0.79%) | ||
Sep 26, 2017 | 88.54 | 88.85 | 88.06 | 88.44 | 1,371,028 | -0.10(-0.11%) |
Sep 25, 2017 | 88.70 | 88.99 | 87.59 | 88.54 | 1,725,724 | -0.07(-0.08%) |
Sep 22, 2017 | 88.79 | 89.15 | 88.08 | 88.61 | 1,623,282 | -0.32(-0.36%) |
Sep 21, 2017 | 89.00 | 89.35 | 88.81 | 88.93 | 1,293,763 | -0.06(-0.07%) |
Sep 20, 2017 | 88.79 | 89.30 | 88.21 | 88.99 | 1,589,283 | -1.16(-1.28%) |
Sep 19, 2017 | 90.25 | 91.18 | 90.07 | 90.15 | 1,921,491 | -0.05(-0.06%) |
Sep 18, 2017 | 89.42 | 90.26 | 89.29 | 90.20 | 1,468,744 | +1.07(+1.20%) |
Sep 15, 2017 | 89.23 | 89.59 | 88.65 | 89.13 | 2,457,501 | -0.58(-0.64%) |
Sep 14, 2017 | 89.78 | 89.99 | 88.79 | 89.71 | 1,836,509 | -0.35(-0.39%) |
Sep 13, 2017 | 89.30 | 90.49 | 89.10 | 90.06 | 1,499,475 | +0.36(+0.40%) |
Sep 12, 2017 | 88.70 | 90.15 | 88.67 | 89.70 | 1,940,005 | +1.48(+1.68%) |
Sep 11, 2017 | 87.77 | 88.22 | 87.07 | 88.21 | 1,983,909 | +1.06(+1.21%) |
Sep 08, 2017 | 84.50 | 88.31 | 84.28 | 87.16 | 2,991,249 | +2.39(+2.82%) |
Sep 07, 2017 | 83.83 | 84.83 | 83.01 | 84.77 | 1,730,080 | +0.67(+0.79%) |
Sep 06, 2017 | 85.04 | 85.45 | 83.65 | 84.10 | 1,712,471 | -0.39(-0.46%) |
Sep 05, 2017 | 84.65 | 85.16 | 84.30 | 84.49 | 1,579,071 | -0.30(-0.35%) |
Sep 01, 2017 | 85.60 | 85.78 | 84.76 | 84.79 | 1,209,896 | -0.31(-0.36%) |
Aug 31, 2017 | 85.58 | 85.68 | 84.34 | 85.09 | 2,183,574 | -0.14(-0.16%) |
Aug 30, 2017 | 83.75 | 85.52 | 83.50 | 85.23 | 1,526,672 | +1.25(+1.48%) |
Aug 29, 2017 | 83.11 | 84.03 | 82.78 | 83.99 | 1,556,925 | +0.42(+0.50%) |
Aug 28, 2017 | 84.71 | 84.71 | 83.40 | 83.57 | 1,415,489 | -0.77(-0.91%) |
Aug 25, 2017 | 83.99 | 84.84 | 83.99 | 84.34 | 1,175,958 | +0.86(+1.03%) |
Aug 24, 2017 | 84.30 | 84.50 | 83.32 | 83.48 | 1,556,474 | -0.63(-0.75%) |
Aug 23, 2017 | 85.38 | 85.77 | 84.04 | 84.11 | 1,515,164 | -1.71(-2.00%) |
Aug 22, 2017 | 84.89 | 86.04 | 84.89 | 85.82 | 654,516 | +0.99(+1.16%) |
Aug 21, 2017 | 84.80 | 85.04 | 84.47 | 84.84 | 833,418 | -0.05(-0.06%) |
Aug 18, 2017 | 85.16 | 85.90 | 84.60 | 84.88 | 1,338,527 | -0.28(-0.33%) |
Aug 17, 2017 | 86.03 | 86.51 | 85.07 | 85.16 | 1,555,321 | -1.28(-1.48%) |
Aug 16, 2017 | 86.14 | 86.57 | 85.94 | 86.44 | 1,416,832 | +0.54(+0.63%) |
Aug 15, 2017 | 85.62 | 86.41 | 85.61 | 85.90 | 1,331,290 | +0.29(+0.34%) |
Aug 14, 2017 | 85.48 | 86.01 | 85.42 | 85.61 | 1,163,614 | +0.82(+0.96%) |
Aug 11, 2017 | 84.48 | 85.24 | 84.32 | 84.80 | 2,030,545 | +0.11(+0.13%) |
Aug 10, 2017 | 86.36 | 86.77 | 84.62 | 84.69 | 2,458,460 | -2.27(-2.61%) |
Aug 09, 2017 | 86.99 | 87.30 | 86.58 | 86.96 | 882,827 | -0.24(-0.27%) |
Aug 08, 2017 | 87.72 | 87.81 | 87.02 | 87.20 | 1,150,965 | -0.60(-0.68%) |
Aug 07, 2017 | 87.80 | 87.95 | 87.21 | 87.79 | 1,349,304 | -0.08(-0.09%) |
Aug 04, 2017 | 86.79 | 87.85 | 86.54 | 87.87 | 1,547,956 | +1.44(+1.67%) |
Aug 03, 2017 | 86.98 | 87.27 | 85.87 | 86.43 | 1,995,237 | -0.42(-0.48%) |
Aug 02, 2017 | 85.75 | 86.96 | 85.75 | 86.85 | 2,460,314 | +0.66(+0.76%) |
Aug 01, 2017 | 87.77 | 88.15 | 85.82 | 86.19 | 2,275,240 | -1.39(-1.58%) |
Jul 31, 2017 | 88.49 | 89.08 | 87.45 | 87.58 | 1,449,604 | -0.66(-0.75%) |
Jul 28, 2017 | 87.31 | 88.45 | 86.75 | 88.23 | 1,614,366 | +0.76(+0.87%) |
Jul 27, 2017 | 86.66 | 87.89 | 86.62 | 87.48 | 2,206,831 | +0.84(+0.97%) |
Jul 26, 2017 | 89.11 | 89.11 | 85.49 | 86.64 | 4,812,310 | -3.52(-3.90%) |
Jul 25, 2017 | 91.52 | 91.52 | 90.16 | 90.16 | 1,594,215 | -0.58(-0.64%) |
Jul 24, 2017 | 91.15 | 91.28 | 90.52 | 90.73 | 1,471,002 | -0.62(-0.68%) |
Jul 21, 2017 | 91.41 | 91.86 | 90.88 | 91.35 | 1,203,141 | -0.51(-0.55%) |
Jul 20, 2017 | 92.88 | 91.39 | 91.86 | 1,399,343 | -1.02(-1.09%) | |
Jul 19, 2017 | 92.43 | 92.96 | 91.89 | 92.88 | 1,256,255 | +0.74(+0.80%) |
Jul 18, 2017 | 92.41 | 92.70 | 91.71 | 92.14 | 1,214,389 | -0.61(-0.66%) |
Jul 17, 2017 | 92.37 | 92.94 | 91.23 | 92.75 | 1,440,657 | +0.24(+0.26%) |
Jul 14, 2017 | 92.49 | 92.64 | 91.60 | 92.51 | 1,277,854 | -0.02(-0.02%) |
Jul 13, 2017 | 93.22 | 93.48 | 92.05 | 92.53 | 1,203,811 | -0.66(-0.71%) |
Jul 12, 2017 | 93.29 | 94.03 | 93.11 | 93.19 | 1,240,607 | +0.60(+0.65%) |
Jul 11, 2017 | 93.21 | 93.37 | 92.20 | 92.59 | 1,349,912 | -0.82(-0.87%) |
Jul 10, 2017 | 92.94 | 94.06 | 92.85 | 93.41 | 1,306,135 | +0.48(+0.51%) |
Jul 07, 2017 | 91.85 | 93.20 | 91.16 | 92.93 | 1,860,297 | +1.13(+1.23%) |
Jul 06, 2017 | 91.64 | 92.22 | 91.41 | 91.80 | 1,702,140 | -0.04(-0.04%) |
Jul 05, 2017 | 91.07 | 91.94 | 91.00 | 91.84 | 1,105,329 | +0.72(+0.79%) |
Jul 03, 2017 | 91.39 | 91.67 | 91.09 | 91.12 | 757,350 | +0.05(+0.05%) |
Jun 30, 2017 | 90.37 | 91.57 | 90.20 | 91.07 | 1,174,745 | +1.02(+1.13%) |
Jun 29, 2017 | 91.33 | 91.47 | 89.43 | 90.06 | 1,534,239 | -1.26(-1.38%) |
Jun 28, 2017 | 90.70 | 91.51 | 90.53 | 91.31 | 1,349,568 | +1.12(+1.24%) |
Jun 27, 2017 | 90.58 | 90.84 | 89.88 | 90.20 | 1,593,454 | -0.42(-0.46%) |
Jun 26, 2017 | 91.04 | 91.53 | 90.57 | 90.61 | 2,315,834 | -0.15(-0.16%) |
Jun 23, 2017 | 90.42 | 91.09 | 90.02 | 90.76 | 1,831,615 | +0.36(+0.40%) |
Jun 22, 2017 | 90.24 | 90.66 | 90.08 | 90.41 | 1,285,555 | +0.24(+0.27%) |
Jun 21, 2017 | 91.26 | 91.46 | 90.02 | 90.17 | 1,979,279 | -0.77(-0.84%) |
Jun 20, 2017 | 91.76 | 92.00 | 90.81 | 90.93 | 1,647,752 | -1.34(-1.45%) |
Jun 19, 2017 | 92.32 | 92.85 | 92.04 | 92.27 | 1,960,153 | +0.25(+0.27%) |
Jun 16, 2017 | 89.69 | 92.02 | 89.58 | 92.02 | 4,142,553 | +2.47(+2.76%) |
Jun 15, 2017 | 87.70 | 89.55 | 87.63 | 89.55 | 1,139,915 | +1.17(+1.32%) |
Jun 14, 2017 | 89.75 | 89.86 | 87.98 | 88.38 | 1,734,123 | -0.98(-1.09%) |
Jun 13, 2017 | 87.82 | 89.36 | 87.66 | 89.36 | 1,828,697 | +1.82(+2.08%) |
Jun 12, 2017 | 87.79 | 88.01 | 87.40 | 87.54 | 1,653,280 | -0.27(-0.31%) |
Jun 09, 2017 | 87.70 | 88.06 | 87.35 | 87.80 | 1,741,795 | +0.14(+0.16%) |
Jun 08, 2017 | 87.95 | 87.42 | 87.67 | 1,699,198 | -0.16(-0.18%) | |
Jun 07, 2017 | 88.73 | 89.00 | 87.37 | 87.82 | 2,039,818 | -0.78(-0.88%) |
Jun 06, 2017 | 88.56 | 89.08 | 87.78 | 88.60 | 1,366,266 | -0.44(-0.49%) |
Jun 05, 2017 | 89.02 | 89.80 | 88.78 | 89.04 | 1,895,401 | -0.13(-0.15%) |
Jun 02, 2017 | 89.29 | 89.65 | 89.00 | 89.17 | 1,137,920 | -0.12(-0.13%) |
Jun 01, 2017 | 89.66 | 89.68 | 88.61 | 89.29 | 1,375,275 | +0.00(+0.00%) |
May 31, 2017 | 88.47 | 89.44 | 88.12 | 89.29 | 1,555,740 | +0.41(+0.46%) |
May 30, 2017 | 88.82 | 89.08 | 88.23 | 88.88 | 888,619 | -0.16(-0.18%) |
May 26, 2017 | 88.77 | 89.52 | 88.77 | 89.04 | 660,247 | +0.04(+0.04%) |
May 25, 2017 | 88.74 | 89.16 | 88.27 | 89.00 | 991,919 | +0.79(+0.89%) |
May 24, 2017 | 88.91 | 89.35 | 88.06 | 88.21 | 2,121,331 | -0.51(-0.57%) |
May 23, 2017 | 89.13 | 89.34 | 88.37 | 88.72 | 1,145,239 | -0.20(-0.22%) |
May 22, 2017 | 89.50 | 89.60 | 88.62 | 88.92 | 1,171,663 | -0.01(-0.01%) |
May 19, 2017 | 88.55 | 89.43 | 87.96 | 88.93 | 1,427,684 | +1.07(+1.21%) |
May 18, 2017 | 86.99 | 88.49 | 86.38 | 87.86 | 1,560,955 | +0.46(+0.52%) |
May 17, 2017 | 88.50 | 88.08 | 87.20 | 87.41 | 1,768,854 | -1.10(-1.24%) |
May 16, 2017 | 88.67 | 88.77 | 88.06 | 88.50 | 1,329,749 | +0.28(+0.32%) |
May 15, 2017 | 87.81 | 88.40 | 87.71 | 88.22 | 1,300,468 | +0.52(+0.59%) |
May 12, 2017 | 87.95 | 88.07 | 87.55 | 87.71 | 1,665,472 | -0.42(-0.47%) |
May 11, 2017 | 88.13 | 88.27 | 87.06 | 88.12 | 1,609,633 | -0.09(-0.10%) |
May 10, 2017 | 89.05 | 89.21 | 87.13 | 88.21 | 3,069,321 | -0.84(-0.94%) |
May 09, 2017 | 89.23 | 89.56 | 88.82 | 89.05 | 1,108,386 | -0.04(-0.04%) |
May 08, 2017 | 89.57 | 89.84 | 88.89 | 89.09 | 1,457,344 | -0.61(-0.68%) |
May 05, 2017 | 89.74 | 89.86 | 89.25 | 89.70 | 1,051,522 | +0.19(+0.21%) |
May 04, 2017 | 89.10 | 89.56 | 88.59 | 89.51 | 1,418,648 | +0.72(+0.81%) |
May 03, 2017 | 88.62 | 88.98 | 88.30 | 88.79 | 1,473,716 | -0.20(-0.22%) |
May 02, 2017 | 88.72 | 89.10 | 88.39 | 88.99 | 1,372,040 | +0.52(+0.59%) |
May 01, 2017 | 88.72 | 88.72 | 87.69 | 88.47 | 1,442,708 | +0.03(+0.03%) |
Apr 28, 2017 | 89.06 | 89.26 | 88.10 | 88.44 | 1,761,613 | -0.50(-0.56%) |
Apr 27, 2017 | 88.40 | 89.44 | 88.23 | 88.94 | 2,081,985 | +0.57(+0.64%) |
Apr 26, 2017 | 86.57 | 88.75 | 86.16 | 88.37 | 3,164,768 | +3.01(+3.53%) |
Apr 25, 2017 | 84.63 | 85.65 | 84.38 | 85.36 | 2,355,914 | +1.46(+1.75%) |
Apr 24, 2017 | 84.10 | 84.67 | 83.11 | 83.90 | 1,626,762 | +1.16(+1.40%) |
Apr 21, 2017 | 82.69 | 83.10 | 82.24 | 82.74 | 1,512,752 | +0.28(+0.34%) |
Apr 20, 2017 | 82.11 | 82.97 | 81.66 | 82.46 | 1,724,066 | +0.90(+1.10%) |
Apr 19, 2017 | 82.09 | 82.31 | 81.25 | 81.57 | 1,693,083 | -0.08(-0.10%) |
Apr 18, 2017 | 81.42 | 81.93 | 80.97 | 81.65 | 1,912,921 | -0.31(-0.38%) |
Apr 17, 2017 | 81.95 | 82.10 | 81.51 | 81.96 | 2,004,906 | +0.38(+0.46%) |
Apr 13, 2017 | 81.75 | 83.04 | 81.54 | 81.58 | 2,407,638 | -0.43(-0.52%) |
Apr 12, 2017 | 83.29 | 83.29 | 81.75 | 82.00 | 2,267,263 | -1.36(-1.63%) |
Apr 11, 2017 | 82.89 | 83.70 | 82.46 | 83.36 | 1,823,468 | +0.40(+0.48%) |
Apr 10, 2017 | 82.32 | 83.43 | 82.29 | 82.96 | 1,768,301 | +0.63(+0.76%) |
Apr 07, 2017 | 82.20 | 82.81 | 82.07 | 82.33 | 1,729,402 | -0.05(-0.06%) |
Apr 06, 2017 | 81.67 | 83.11 | 81.46 | 82.38 | 1,765,715 | +0.80(+0.98%) |
Apr 05, 2017 | 81.39 | 82.83 | 81.31 | 81.59 | 2,571,065 | +0.39(+0.48%) |
Apr 04, 2017 | 80.86 | 81.25 | 80.38 | 81.20 | 1,290,572 | +0.26(+0.32%) |
Apr 03, 2017 | 81.29 | 81.62 | 80.20 | 80.94 | 2,472,190 | -0.10(-0.12%) |
Mar 31, 2017 | 80.32 | 81.30 | 80.26 | 81.04 | 1,968,642 | +0.42(+0.52%) |
Mar 30, 2017 | 79.36 | 80.64 | 79.30 | 80.62 | 1,225,141 | +1.08(+1.35%) |
Mar 29, 2017 | 79.11 | 79.60 | 79.02 | 79.54 | 1,501,458 | +0.13(+0.16%) |
Mar 28, 2017 | 78.36 | 79.78 | 77.94 | 79.41 | 1,658,245 | +1.13(+1.44%) |
Mar 27, 2017 | 78.10 | 78.74 | 76.99 | 78.29 | 1,658,408 | -0.62(-0.78%) |
Mar 24, 2017 | 79.55 | 79.88 | 78.58 | 78.91 | 984,385 | -0.63(-0.79%) |
Mar 23, 2017 | 79.30 | 79.98 | 78.77 | 79.53 | 637,913 | +0.19(+0.24%) |
Mar 22, 2017 | 79.01 | 79.60 | 78.77 | 79.34 | 1,108,475 | +0.26(+0.33%) |
Mar 21, 2017 | 81.28 | 81.45 | 78.92 | 79.09 | 1,680,383 | -1.89(-2.34%) |
Mar 20, 2017 | 81.54 | 81.67 | 80.47 | 80.98 | 1,585,994 | +0.27(+0.33%) |
Mar 17, 2017 | 80.63 | 80.91 | 80.02 | 80.71 | 1,978,479 | +0.44(+0.55%) |
Mar 16, 2017 | 80.92 | 80.99 | 79.87 | 80.27 | 1,331,709 | -0.26(-0.32%) |
Mar 15, 2017 | 79.20 | 80.95 | 78.96 | 80.53 | 1,618,988 | +1.79(+2.28%) |
Mar 14, 2017 | 78.95 | 79.12 | 78.37 | 78.74 | 1,174,385 | -0.65(-0.82%) |
Mar 13, 2017 | 79.21 | 79.45 | 79.04 | 79.38 | 991,040 | +0.17(+0.21%) |
Mar 10, 2017 | 78.99 | 79.37 | 78.11 | 79.21 | 1,295,886 | +0.89(+1.13%) |
Mar 09, 2017 | 78.96 | 79.25 | 77.87 | 78.33 | 1,279,052 | -0.57(-0.72%) |
Mar 08, 2017 | 78.95 | 79.44 | 78.81 | 78.90 | 1,667,732 | -0.42(-0.53%) |
Mar 07, 2017 | 79.02 | 79.43 | 78.97 | 79.31 | 2,169,114 | +0.25(+0.32%) |
Mar 06, 2017 | 79.09 | 79.38 | 78.73 | 79.07 | 1,679,673 | -0.62(-0.78%) |
Mar 03, 2017 | 79.85 | 79.99 | 78.91 | 79.68 | 1,364,385 | -0.06(-0.07%) |
Mar 02, 2017 | 80.57 | 80.65 | 79.62 | 79.74 | 1,375,790 | -0.98(-1.21%) |
Mar 01, 2017 | 80.15 | 81.31 | 80.15 | 80.72 | 3,038,475 | +1.63(+2.07%) |
Feb 28, 2017 | 80.75 | 80.86 | 79.04 | 79.09 | 3,113,605 | -1.67(-2.07%) |
Feb 27, 2017 | 81.02 | 81.16 | 80.62 | 80.76 | 1,578,509 | -0.28(-0.34%) |
Feb 24, 2017 | 80.39 | 81.04 | 79.89 | 81.04 | 1,489,469 | +0.08(+0.10%) |
Feb 23, 2017 | 81.70 | 81.86 | 80.53 | 80.96 | 1,513,746 | -0.26(-0.32%) |
Feb 22, 2017 | 80.79 | 81.37 | 80.54 | 81.22 | 1,800,112 | -0.01(-0.01%) |
Feb 21, 2017 | 80.66 | 81.42 | 80.58 | 81.23 | 1,503,120 | +0.52(+0.64%) |
Feb 17, 2017 | 80.71 | 80.71 | 80.71 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.39 | 81.48 | 80.42 | 80.82 | 2,003,587 | -0.52(-0.64%) |
Feb 15, 2017 | 81.30 | 81.71 | 80.83 | 81.34 | 1,920,882 | -0.05(-0.06%) |
Feb 14, 2017 | 81.48 | 81.52 | 80.80 | 81.39 | 1,729,729 | -0.31(-0.38%) |
Feb 13, 2017 | 81.17 | 81.89 | 81.03 | 81.70 | 2,740,238 | +0.79(+0.97%) |
Feb 10, 2017 | 80.72 | 81.71 | 80.53 | 80.91 | 2,820,944 | +0.37(+0.46%) |
Feb 09, 2017 | 79.80 | 80.97 | 79.80 | 80.54 | 1,570,451 | +0.74(+0.92%) |
Feb 08, 2017 | 79.42 | 79.92 | 79.14 | 79.80 | 1,707,584 | +0.23(+0.29%) |
Feb 07, 2017 | 79.73 | 80.41 | 79.45 | 79.57 | 2,143,673 | -0.06(-0.08%) |
Feb 06, 2017 | 78.45 | 79.72 | 78.13 | 79.63 | 2,448,244 | +0.89(+1.13%) |
Feb 03, 2017 | 78.11 | 78.79 | 77.86 | 78.75 | 1,468,343 | +1.02(+1.31%) |
Feb 02, 2017 | 77.73 | 78.38 | 77.24 | 77.73 | 2,345,022 | +0.00(+0.00%) |
Feb 01, 2017 | 76.90 | 79.06 | 76.73 | 77.73 | 4,194,681 | -1.35(-1.70%) |
Jan 31, 2017 | 79.17 | 79.41 | 78.11 | 79.08 | 2,855,257 | -0.20(-0.25%) |
Jan 30, 2017 | 79.12 | 79.41 | 78.40 | 79.27 | 2,297,423 | -0.45(-0.56%) |
Jan 27, 2017 | 80.16 | 80.38 | 79.61 | 79.72 | 1,782,895 | -0.17(-0.21%) |
Jan 26, 2017 | 79.96 | 80.43 | 79.72 | 79.89 | 1,940,354 | -0.23(-0.29%) |
Jan 25, 2017 | 80.17 | 80.59 | 79.77 | 80.12 | 3,096,129 | +0.81(+1.02%) |
Jan 24, 2017 | 78.27 | 80.00 | 78.27 | 79.31 | 2,906,583 | +1.17(+1.49%) |
Jan 23, 2017 | 78.21 | 78.30 | 77.70 | 78.15 | 1,919,850 | -0.22(-0.28%) |
Jan 20, 2017 | 78.25 | 78.45 | 77.88 | 78.37 | 2,185,503 | +0.39(+0.50%) |
Jan 19, 2017 | 76.99 | 78.04 | 76.99 | 77.98 | 2,490,450 | +1.11(+1.44%) |
Jan 18, 2017 | 76.62 | 76.88 | 76.22 | 76.87 | 1,598,216 | +0.55(+0.72%) |
Jan 17, 2017 | 76.51 | 77.06 | 76.05 | 76.32 | 1,462,574 | -0.68(-0.88%) |
Jan 13, 2017 | 77.00 | 77.00 | 77.00 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.78 | 76.84 | 74.94 | 76.37 | 1,643,218 | -0.52(-0.67%) |
Jan 11, 2017 | 76.15 | 76.95 | 75.68 | 76.89 | 1,887,406 | +1.15(+1.51%) |
Jan 10, 2017 | 74.89 | 75.89 | 74.62 | 75.75 | 1,610,506 | +1.11(+1.48%) |
Jan 09, 2017 | 74.74 | 75.08 | 74.48 | 74.64 | 1,534,981 | -0.16(-0.21%) |
Jan 06, 2017 | 75.17 | 75.27 | 74.59 | 74.80 | 2,008,076 | -0.17(-0.23%) |
Jan 05, 2017 | 75.74 | 75.86 | 74.09 | 74.97 | 1,765,589 | -0.89(-1.17%) |
Jan 04, 2017 | 76.01 | 76.41 | 75.63 | 75.86 | 1,120,562 | +0.19(+0.25%) |
Jan 03, 2017 | 75.55 | 75.94 | 74.89 | 75.67 | 2,245,362 | +0.89(+1.19%) |
Dec 30, 2016 | 74.78 | 74.78 | 74.78 | 0 | -0.53(-0.70%) | |
Dec 29, 2016 | 75.78 | 76.04 | 75.06 | 75.31 | 1,322,269 | -0.34(-0.45%) |
Dec 28, 2016 | 77.10 | 77.52 | 75.54 | 75.65 | 1,131,878 | -1.11(-1.44%) |
Dec 27, 2016 | 76.99 | 77.40 | 76.53 | 76.75 | 555,048 | +0.16(+0.21%) |
Dec 23, 2016 | 76.59 | 76.59 | 76.59 | 0 | +0.45(+0.59%) | |
Dec 22, 2016 | 76.50 | 76.64 | 75.89 | 76.15 | 1,446,547 | -0.32(-0.42%) |
Dec 21, 2016 | 77.12 | 77.23 | 76.40 | 76.46 | 1,254,064 | -0.56(-0.72%) |
Dec 20, 2016 | 77.20 | 77.60 | 76.74 | 77.02 | 1,207,696 | +0.33(+0.43%) |
Dec 19, 2016 | 76.87 | 77.19 | 76.11 | 76.69 | 1,240,516 | -0.18(-0.23%) |
Dec 16, 2016 | 76.91 | 77.36 | 76.57 | 76.87 | 3,079,552 | -0.09(-0.12%) |
Dec 15, 2016 | 77.30 | 77.57 | 76.52 | 76.96 | 2,275,124 | -0.45(-0.58%) |
Dec 14, 2016 | 77.17 | 78.94 | 77.06 | 77.41 | 2,194,273 | -0.16(-0.21%) |
Dec 13, 2016 | 77.84 | 78.11 | 76.92 | 77.57 | 1,743,100 | +0.09(+0.12%) |
Dec 12, 2016 | 78.18 | 78.46 | 77.36 | 77.48 | 1,409,513 | -0.70(-0.89%) |
Dec 09, 2016 | 78.26 | 78.73 | 77.37 | 78.18 | 1,866,796 | -0.30(-0.38%) |
Dec 08, 2016 | 77.53 | 78.77 | 77.53 | 78.48 | 2,301,200 | +0.75(+0.96%) |
Dec 07, 2016 | 75.44 | 77.76 | 75.32 | 77.73 | 2,187,281 | +2.08(+2.75%) |
Dec 06, 2016 | 74.72 | 75.67 | 74.66 | 75.65 | 1,641,235 | +1.02(+1.36%) |
Dec 05, 2016 | 74.64 | 75.14 | 74.35 | 74.63 | 2,100,306 | +0.39(+0.52%) |
Dec 02, 2016 | 74.41 | 74.51 | 73.76 | 74.24 | 2,517,112 | -0.09(-0.12%) |
Dec 01, 2016 | 74.75 | 74.85 | 73.77 | 74.33 | 3,359,453 | +0.05(+0.07%) |
Nov 30, 2016 | 75.34 | 76.05 | 74.28 | 74.28 | 2,006,571 | -0.52(-0.69%) |
Nov 29, 2016 | 74.11 | 75.14 | 73.99 | 74.80 | 1,982,823 | +0.33(+0.44%) |
Nov 28, 2016 | 75.70 | 75.70 | 74.46 | 74.47 | 1,859,360 | -1.39(-1.83%) |
Nov 25, 2016 | 75.37 | 75.86 | 75.12 | 75.86 | 934,920 | +0.54(+0.71%) |
Nov 23, 2016 | 75.32 | 75.32 | 75.32 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.13 | 75.50 | 74.96 | 75.36 | 1,910,419 | +0.51(+0.68%) |
Nov 21, 2016 | 74.59 | 75.07 | 74.23 | 74.85 | 1,716,004 | +0.65(+0.87%) |
Nov 18, 2016 | 74.20 | 74.46 | 73.87 | 74.20 | 1,860,147 | -0.22(-0.29%) |
Nov 17, 2016 | 74.98 | 75.18 | 74.27 | 74.42 | 2,223,622 | -0.55(-0.73%) |
Nov 16, 2016 | 74.84 | 75.38 | 74.48 | 74.97 | 1,899,380 | -0.69(-0.91%) |
Nov 15, 2016 | 74.87 | 75.68 | 74.35 | 75.66 | 2,983,514 | +0.85(+1.13%) |
Nov 14, 2016 | 75.83 | 76.19 | 74.56 | 74.81 | 4,447,521 | -0.76(-1.00%) |
Nov 11, 2016 | 74.91 | 75.63 | 74.89 | 75.57 | 2,376,058 | +0.11(+0.15%) |
Nov 10, 2016 | 74.57 | 75.64 | 74.49 | 75.46 | 3,472,677 | +1.45(+1.97%) |
Nov 09, 2016 | 71.32 | 74.45 | 71.07 | 74.00 | 4,467,514 | +2.38(+3.33%) |
Nov 08, 2016 | 70.33 | 72.11 | 70.16 | 71.62 | 3,018,906 | +1.15(+1.63%) |
Nov 07, 2016 | 69.54 | 70.53 | 69.35 | 70.47 | 3,327,520 | +1.96(+2.87%) |
Nov 04, 2016 | 66.81 | 69.13 | 66.81 | 68.51 | 3,482,963 | +1.75(+2.63%) |
Nov 03, 2016 | 67.19 | 67.44 | 66.58 | 66.76 | 2,311,361 | -0.30(-0.45%) |
Nov 02, 2016 | 67.12 | 67.34 | 66.61 | 67.06 | 2,494,571 | -0.03(-0.04%) |