Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 102.10 | 102.10 | 102.10 | 0 | -0.56(-0.54%) | |
Dec 28, 2017 | 102.51 | 102.77 | 102.23 | 102.66 | 2,722,903 | +0.14(+0.14%) |
Dec 27, 2017 | 102.46 | 102.68 | 101.96 | 102.52 | 2,041,235 | +0.11(+0.11%) |
Dec 26, 2017 | 102.03 | 102.47 | 101.19 | 102.41 | 2,526,866 | -0.09(-0.09%) |
Dec 22, 2017 | 103.16 | 103.36 | 101.89 | 102.50 | 3,542,947 | -0.99(-0.96%) |
Dec 21, 2017 | 103.59 | 103.90 | 103.19 | 103.48 | 2,441,445 | +0.23(+0.22%) |
Dec 20, 2017 | 104.12 | 104.36 | 102.67 | 103.25 | 3,677,694 | -0.87(-0.83%) |
Dec 19, 2017 | 104.45 | 105.03 | 103.34 | 104.12 | 3,947,177 | -0.82(-0.78%) |
Dec 18, 2017 | 105.26 | 105.74 | 104.65 | 104.94 | 3,936,410 | -0.40(-0.38%) |
Dec 15, 2017 | 104.62 | 105.51 | 103.17 | 105.34 | 7,270,628 | +1.24(+1.19%) |
Dec 14, 2017 | 104.06 | 105.06 | 103.80 | 104.10 | 4,470,598 | +0.30(+0.29%) |
Dec 13, 2017 | 103.69 | 104.45 | 103.57 | 103.80 | 4,065,709 | +0.27(+0.26%) |
Dec 12, 2017 | 103.53 | 104.92 | 103.14 | 103.53 | 4,689,734 | -0.87(-0.83%) |
Dec 11, 2017 | 104.25 | 104.58 | 103.23 | 104.40 | 3,016,182 | +1.10(+1.06%) |
Dec 08, 2017 | 104.86 | 105.21 | 103.08 | 103.31 | 4,176,978 | -0.63(-0.61%) |
Dec 07, 2017 | 103.52 | 104.00 | 102.51 | 103.93 | 3,902,578 | +1.15(+1.12%) |
Dec 06, 2017 | 100.13 | 103.19 | 99.87 | 102.79 | 4,349,602 | +2.23(+2.21%) |
Dec 05, 2017 | 99.42 | 101.53 | 98.55 | 100.56 | 5,314,676 | +0.84(+0.84%) |
Dec 04, 2017 | 104.46 | 104.60 | 99.70 | 99.72 | 9,127,592 | -3.98(-3.83%) |
Dec 01, 2017 | 103.72 | 104.69 | 103.19 | 103.69 | 4,803,879 | -0.49(-0.47%) |
Nov 30, 2017 | 103.45 | 104.37 | 102.64 | 104.18 | 5,207,622 | +0.79(+0.76%) |
Nov 29, 2017 | 105.61 | 105.74 | 102.66 | 103.39 | 6,859,468 | -2.93(-2.75%) |
Nov 28, 2017 | 105.96 | 106.75 | 105.65 | 106.32 | 4,800,035 | -0.12(-0.11%) |
Nov 27, 2017 | 106.65 | 107.14 | 105.72 | 106.44 | 5,150,828 | -0.57(-0.53%) |
Nov 24, 2017 | 107.26 | 107.45 | 106.27 | 107.01 | 4,005,246 | +0.32(+0.30%) |
Nov 22, 2017 | 106.71 | 107.35 | 105.91 | 106.69 | 9,021,413 | -1.97(-1.81%) |
Nov 21, 2017 | 108.61 | 109.05 | 107.65 | 108.66 | 10,636,355 | +1.43(+1.33%) |
Nov 20, 2017 | 108.56 | 108.86 | 106.87 | 107.23 | 5,580,064 | -0.21(-0.20%) |
Nov 17, 2017 | 107.05 | 107.73 | 106.59 | 107.44 | 4,413,618 | +0.55(+0.51%) |
Nov 16, 2017 | 106.09 | 107.22 | 106.04 | 106.89 | 3,713,063 | +1.60(+1.52%) |
Nov 15, 2017 | 105.74 | 106.86 | 104.86 | 105.29 | 4,153,709 | -0.80(-0.75%) |
Nov 14, 2017 | 105.50 | 106.24 | 104.92 | 106.09 | 4,372,471 | +0.45(+0.43%) |
Nov 13, 2017 | 104.86 | 105.82 | 104.86 | 105.64 | 4,615,542 | +0.54(+0.51%) |
Nov 10, 2017 | 103.28 | 105.24 | 102.70 | 105.10 | 4,681,807 | +1.64(+1.58%) |
Nov 09, 2017 | 104.19 | 104.30 | 102.28 | 103.47 | 5,132,593 | -1.43(-1.36%) |
Nov 08, 2017 | 102.82 | 105.11 | 102.77 | 104.89 | 6,680,572 | +2.31(+2.25%) |
Nov 07, 2017 | 104.80 | 104.86 | 101.62 | 102.59 | 5,281,987 | +0.30(+0.29%) |
Nov 06, 2017 | 102.79 | 103.00 | 101.45 | 102.29 | 7,032,993 | -0.29(-0.28%) |
Nov 03, 2017 | 102.73 | 102.94 | 101.57 | 102.58 | 3,269,729 | +0.11(+0.11%) |
Nov 02, 2017 | 101.92 | 103.23 | 101.63 | 102.47 | 3,216,060 | +0.65(+0.64%) |
Nov 01, 2017 | 103.53 | 103.78 | 101.17 | 101.82 | 3,765,692 | -0.39(-0.38%) |
Oct 31, 2017 | 101.00 | 102.31 | 100.71 | 102.21 | 5,118,171 | +1.64(+1.63%) |
Oct 30, 2017 | 100.57 | 100.84 | 99.78 | 100.57 | 2,377,243 | +0.00(+0.00%) |
Oct 27, 2017 | 100.59 | 101.85 | 100.05 | 100.57 | 4,035,630 | +0.65(+0.65%) |
Oct 26, 2017 | 99.69 | 100.63 | 99.17 | 99.92 | 3,867,825 | +0.46(+0.46%) |
Oct 25, 2017 | 98.27 | 99.50 | 98.18 | 99.46 | 4,693,230 | +0.93(+0.94%) |
Oct 24, 2017 | 98.12 | 98.59 | 97.68 | 98.53 | 3,656,165 | +0.22(+0.22%) |
Oct 23, 2017 | 98.94 | 99.31 | 98.17 | 98.31 | 4,030,194 | -0.46(-0.47%) |
Oct 20, 2017 | 97.41 | 99.05 | 97.20 | 98.77 | 4,594,751 | +1.71(+1.76%) |
Oct 19, 2017 | 96.27 | 97.11 | 95.98 | 97.06 | 2,537,419 | +0.75(+0.78%) |
Oct 18, 2017 | 96.84 | 96.94 | 95.92 | 96.31 | 2,880,447 | -0.28(-0.29%) |
Oct 17, 2017 | 96.83 | 96.87 | 95.80 | 96.59 | 2,531,610 | -0.43(-0.44%) |
Oct 16, 2017 | 96.82 | 97.45 | 96.79 | 97.02 | 2,547,598 | +0.21(+0.22%) |
Oct 13, 2017 | 97.02 | 97.50 | 96.56 | 96.81 | 2,499,297 | +0.20(+0.21%) |
Oct 12, 2017 | 96.01 | 97.10 | 95.72 | 96.61 | 3,122,403 | +0.73(+0.76%) |
Oct 11, 2017 | 95.27 | 95.88 | 94.71 | 95.88 | 2,644,271 | +0.62(+0.65%) |
Oct 10, 2017 | 96.14 | 96.33 | 95.10 | 95.27 | 2,031,839 | -0.88(-0.91%) |
Oct 09, 2017 | 96.20 | 96.63 | 95.85 | 96.14 | 2,033,943 | -0.05(-0.05%) |
Oct 06, 2017 | 95.43 | 96.44 | 95.34 | 96.19 | 4,408,643 | +0.59(+0.62%) |
Oct 05, 2017 | 95.38 | 95.74 | 94.56 | 95.61 | 3,961,510 | +0.21(+0.22%) |
Oct 04, 2017 | 95.08 | 95.61 | 94.61 | 95.40 | 3,132,365 | +0.16(+0.17%) |
Oct 03, 2017 | 94.05 | 95.33 | 93.83 | 95.24 | 5,003,289 | +1.42(+1.51%) |
Oct 02, 2017 | 93.60 | 94.72 | 93.33 | 93.82 | 2,759,528 | +0.52(+0.56%) |
Sep 29, 2017 | 92.65 | 93.35 | 92.50 | 93.30 | 4,635,788 | +0.82(+0.89%) |
Sep 28, 2017 | 93.09 | 93.13 | 92.31 | 92.48 | 3,021,749 | -0.61(-0.65%) |
Sep 27, 2017 | 93.54 | 93.09 | 2,948,779 | +0.87(+0.94%) | ||
Sep 26, 2017 | 92.83 | 93.55 | 92.00 | 92.22 | 4,564,195 | -0.13(-0.14%) |
Sep 25, 2017 | 94.75 | 94.77 | 91.99 | 92.35 | 5,828,487 | -2.47(-2.60%) |
Sep 22, 2017 | 94.67 | 95.23 | 94.43 | 94.82 | 2,257,383 | +0.08(+0.08%) |
Sep 21, 2017 | 94.70 | 94.98 | 94.05 | 94.74 | 2,899,858 | -0.35(-0.37%) |
Sep 20, 2017 | 94.96 | 95.24 | 93.93 | 95.09 | 3,367,035 | -0.14(-0.15%) |
Sep 19, 2017 | 95.84 | 96.09 | 95.04 | 95.23 | 3,523,625 | -0.39(-0.41%) |
Sep 18, 2017 | 94.82 | 96.05 | 94.62 | 95.62 | 5,998,359 | +1.11(+1.17%) |
Sep 15, 2017 | 95.39 | 95.50 | 94.05 | 94.51 | 6,089,650 | -0.67(-0.70%) |
Sep 14, 2017 | 95.26 | 95.62 | 94.40 | 95.18 | 5,058,043 | -0.31(-0.32%) |
Sep 13, 2017 | 96.76 | 96.77 | 95.24 | 95.49 | 5,617,590 | -1.24(-1.28%) |
Sep 12, 2017 | 97.46 | 97.49 | 96.02 | 96.72 | 4,749,341 | -0.86(-0.88%) |
Sep 11, 2017 | 96.82 | 98.09 | 96.82 | 97.58 | 4,477,325 | +1.28(+1.33%) |
Sep 08, 2017 | 96.49 | 97.06 | 96.25 | 96.30 | 3,320,727 | -0.30(-0.31%) |
Sep 07, 2017 | 95.96 | 97.39 | 95.75 | 96.60 | 4,923,694 | +0.91(+0.95%) |
Sep 06, 2017 | 96.03 | 96.19 | 95.17 | 95.69 | 4,110,584 | -0.36(-0.37%) |
Sep 05, 2017 | 95.24 | 96.36 | 95.01 | 96.05 | 4,075,260 | +0.17(+0.18%) |
Sep 01, 2017 | 95.63 | 96.04 | 95.24 | 95.88 | 3,684,389 | +0.52(+0.54%) |
Aug 31, 2017 | 94.82 | 95.54 | 94.23 | 95.37 | 5,104,884 | +0.63(+0.66%) |
Aug 30, 2017 | 93.71 | 95.06 | 93.47 | 94.74 | 3,813,084 | +1.03(+1.10%) |
Aug 29, 2017 | 92.63 | 94.00 | 92.38 | 93.71 | 3,247,025 | +0.17(+0.18%) |
Aug 28, 2017 | 93.96 | 94.07 | 92.73 | 93.54 | 5,542,980 | -0.44(-0.47%) |
Aug 25, 2017 | 95.11 | 93.75 | 93.98 | 5,317,932 | -0.05(-0.05%) | |
Aug 24, 2017 | 93.58 | 94.19 | 93.23 | 94.03 | 5,501,284 | +1.08(+1.16%) |
Aug 23, 2017 | 92.02 | 94.51 | 91.18 | 92.95 | 12,050,337 | +0.12(+0.13%) |
Aug 22, 2017 | 92.31 | 93.32 | 91.93 | 92.83 | 11,240,438 | +1.19(+1.30%) |
Aug 21, 2017 | 90.83 | 91.68 | 90.45 | 91.64 | 3,516,087 | +1.00(+1.10%) |
Aug 18, 2017 | 90.70 | 91.23 | 90.16 | 90.64 | 3,050,765 | -0.12(-0.13%) |
Aug 17, 2017 | 91.88 | 92.37 | 90.63 | 90.76 | 3,635,110 | -1.36(-1.47%) |
Aug 16, 2017 | 90.93 | 92.28 | 90.70 | 92.12 | 4,279,321 | +1.54(+1.70%) |
Aug 15, 2017 | 90.23 | 90.99 | 89.97 | 90.58 | 2,534,996 | +0.45(+0.50%) |
Aug 14, 2017 | 89.17 | 90.53 | 88.98 | 90.13 | 4,913,265 | +1.96(+2.22%) |
Aug 11, 2017 | 87.44 | 88.54 | 87.15 | 88.17 | 2,885,801 | +0.66(+0.75%) |
Aug 10, 2017 | 89.55 | 89.80 | 87.44 | 87.52 | 3,966,125 | -2.49(-2.76%) |
Aug 09, 2017 | 89.52 | 90.35 | 89.50 | 90.00 | 3,059,406 | -0.14(-0.16%) |
Aug 08, 2017 | 90.06 | 90.77 | 89.42 | 90.14 | 2,369,807 | -0.24(-0.27%) |
Aug 07, 2017 | 90.43 | 90.58 | 90.00 | 90.38 | 1,905,783 | +0.05(+0.06%) |
Aug 04, 2017 | 90.75 | 90.13 | 90.33 | 1,990,167 | +0.10(+0.11%) | |
Aug 03, 2017 | 89.88 | 90.31 | 89.30 | 90.23 | 2,354,403 | +0.46(+0.51%) |
Aug 02, 2017 | 91.23 | 91.23 | 88.87 | 89.77 | 3,641,660 | -1.33(-1.46%) |
Aug 01, 2017 | 91.25 | 91.66 | 90.77 | 91.10 | 3,161,622 | +0.42(+0.46%) |
Jul 31, 2017 | 90.69 | 90.93 | 89.75 | 90.68 | 3,006,807 | +0.18(+0.20%) |
Jul 28, 2017 | 89.88 | 91.00 | 89.58 | 90.50 | 2,111,576 | +0.11(+0.12%) |
Jul 27, 2017 | 91.13 | 92.01 | 88.97 | 90.39 | 3,576,795 | -0.56(-0.61%) |
Jul 26, 2017 | 90.51 | 91.08 | 90.03 | 90.95 | 3,642,886 | +0.44(+0.49%) |
Jul 25, 2017 | 89.61 | 90.70 | 89.12 | 90.51 | 3,350,353 | +0.96(+1.07%) |
Jul 24, 2017 | 89.53 | 89.69 | 88.84 | 89.55 | 2,396,669 | -0.02(-0.02%) |
Jul 21, 2017 | 90.22 | 90.51 | 89.42 | 89.57 | 2,932,498 | -0.85(-0.94%) |
Jul 20, 2017 | 89.59 | 90.51 | 89.30 | 90.42 | 3,484,778 | +0.98(+1.09%) |
Jul 19, 2017 | 89.23 | 90.01 | 88.68 | 89.44 | 4,468,860 | +0.29(+0.32%) |
Jul 18, 2017 | 88.88 | 89.28 | 88.50 | 89.15 | 3,818,124 | -0.02(-0.02%) |
Jul 17, 2017 | 89.86 | 90.14 | 89.15 | 89.17 | 2,488,892 | -0.71(-0.79%) |
Jul 14, 2017 | 89.67 | 90.05 | 89.42 | 89.88 | 1,980,613 | +0.43(+0.48%) |
Jul 13, 2017 | 90.44 | 90.65 | 89.38 | 89.45 | 3,215,115 | -0.83(-0.92%) |
Jul 12, 2017 | 89.10 | 90.29 | 88.73 | 90.28 | 4,279,094 | +2.05(+2.32%) |
Jul 11, 2017 | 88.14 | 88.53 | 87.56 | 88.23 | 2,416,694 | -0.15(-0.17%) |
Jul 10, 2017 | 87.75 | 88.52 | 87.36 | 88.38 | 2,335,713 | +0.58(+0.66%) |
Jul 07, 2017 | 87.09 | 88.33 | 87.07 | 87.81 | 2,457,456 | +1.07(+1.23%) |
Jul 06, 2017 | 86.51 | 87.36 | 86.23 | 86.74 | 3,279,096 | -0.65(-0.74%) |
Jul 05, 2017 | 86.17 | 87.40 | 85.99 | 87.39 | 4,725,953 | +1.40(+1.63%) |
Jul 03, 2017 | 86.90 | 86.99 | 85.01 | 85.99 | 2,744,835 | -0.50(-0.58%) |
Jun 30, 2017 | 86.69 | 87.14 | 86.19 | 86.49 | 3,948,651 | -0.20(-0.23%) |
Jun 29, 2017 | 87.54 | 87.56 | 85.72 | 86.69 | 5,222,326 | -1.29(-1.46%) |
Jun 28, 2017 | 88.16 | 88.27 | 86.58 | 87.98 | 4,263,355 | +0.41(+0.47%) |
Jun 27, 2017 | 87.89 | 89.16 | 87.00 | 87.57 | 5,378,565 | -0.43(-0.49%) |
Jun 26, 2017 | 88.68 | 89.68 | 87.59 | 88.00 | 4,872,831 | -0.51(-0.58%) |
Jun 23, 2017 | 88.17 | 88.74 | 87.40 | 88.50 | 4,897,328 | +0.15(+0.17%) |
Jun 22, 2017 | 87.76 | 88.88 | 87.13 | 88.35 | 4,418,619 | +0.91(+1.04%) |
Jun 21, 2017 | 87.39 | 87.69 | 86.32 | 87.45 | 3,798,931 | +0.64(+0.74%) |
Jun 20, 2017 | 87.52 | 87.68 | 86.68 | 86.81 | 3,099,565 | -0.62(-0.71%) |
Jun 19, 2017 | 86.58 | 87.60 | 86.51 | 87.43 | 4,841,344 | +1.54(+1.79%) |
Jun 16, 2017 | 85.97 | 86.85 | 85.75 | 85.89 | 8,015,410 | -0.27(-0.31%) |
Jun 15, 2017 | 85.88 | 86.27 | 84.78 | 86.16 | 6,670,255 | -0.90(-1.03%) |
Jun 14, 2017 | 87.58 | 87.98 | 85.95 | 87.06 | 3,559,475 | -0.10(-0.11%) |
Jun 13, 2017 | 87.72 | 88.19 | 86.69 | 87.16 | 5,314,764 | +1.09(+1.26%) |
Jun 12, 2017 | 86.01 | 86.73 | 83.44 | 86.07 | 9,293,094 | -1.09(-1.25%) |
Jun 09, 2017 | 90.97 | 91.10 | 85.11 | 87.16 | 11,687,446 | -3.97(-4.36%) |
Jun 08, 2017 | 91.50 | 90.47 | 91.13 | 3,809,820 | -0.14(-0.15%) | |
Jun 07, 2017 | 91.33 | 91.87 | 90.50 | 91.27 | 3,488,530 | +0.29(+0.32%) |
Jun 06, 2017 | 90.88 | 91.83 | 90.68 | 90.98 | 4,302,163 | -0.28(-0.31%) |
Jun 05, 2017 | 90.88 | 91.76 | 90.63 | 91.26 | 5,544,544 | +0.52(+0.57%) |
Jun 02, 2017 | 90.12 | 90.97 | 89.71 | 90.74 | 4,975,688 | +0.81(+0.90%) |
Jun 01, 2017 | 89.88 | 90.52 | 89.20 | 89.93 | 4,896,938 | +0.41(+0.46%) |
May 31, 2017 | 90.57 | 90.85 | 89.36 | 89.52 | 6,038,017 | -1.22(-1.34%) |
May 30, 2017 | 90.38 | 90.95 | 90.35 | 90.74 | 4,632,196 | +0.03(+0.03%) |
May 26, 2017 | 90.81 | 90.98 | 90.34 | 90.71 | 5,291,373 | -0.44(-0.48%) |
May 25, 2017 | 89.85 | 91.69 | 89.79 | 91.15 | 7,416,735 | +1.67(+1.86%) |
May 24, 2017 | 88.31 | 89.60 | 88.21 | 89.48 | 4,713,846 | +1.11(+1.25%) |
May 23, 2017 | 88.61 | 89.13 | 88.06 | 88.37 | 4,349,136 | -0.45(-0.51%) |
May 22, 2017 | 87.43 | 88.93 | 86.78 | 88.82 | 6,065,647 | +1.54(+1.76%) |
May 19, 2017 | 90.83 | 90.88 | 86.33 | 87.29 | 15,754,022 | -0.35(-0.40%) |
May 18, 2017 | 87.77 | 88.28 | 87.06 | 87.64 | 10,178,717 | -0.09(-0.10%) |
May 17, 2017 | 89.63 | 89.21 | 87.46 | 87.73 | 5,626,127 | -1.91(-2.13%) |
May 16, 2017 | 89.89 | 90.16 | 89.29 | 89.63 | 6,429,392 | -0.05(-0.06%) |
May 15, 2017 | 89.15 | 89.82 | 88.93 | 89.68 | 4,059,029 | +0.76(+0.85%) |
May 12, 2017 | 87.86 | 89.16 | 87.46 | 88.92 | 5,593,867 | +1.33(+1.52%) |
May 11, 2017 | 87.27 | 87.84 | 86.46 | 87.60 | 2,732,329 | +0.40(+0.46%) |
May 10, 2017 | 87.27 | 87.51 | 86.78 | 87.20 | 2,924,500 | +0.18(+0.21%) |
May 09, 2017 | 86.92 | 87.51 | 86.79 | 87.02 | 2,890,635 | +0.27(+0.31%) |
May 08, 2017 | 86.82 | 87.06 | 86.51 | 86.75 | 2,171,184 | -0.11(-0.13%) |
May 05, 2017 | 86.33 | 86.87 | 86.11 | 86.86 | 2,599,163 | +0.45(+0.52%) |
May 04, 2017 | 86.64 | 87.02 | 86.18 | 86.41 | 2,142,942 | -0.03(-0.03%) |
May 03, 2017 | 86.86 | 86.94 | 86.08 | 86.44 | 2,790,337 | -0.54(-0.62%) |
May 02, 2017 | 86.68 | 87.09 | 86.00 | 86.98 | 3,507,800 | +0.43(+0.50%) |
May 01, 2017 | 86.14 | 86.77 | 86.14 | 86.55 | 3,292,948 | +0.54(+0.63%) |
Apr 28, 2017 | 85.67 | 86.11 | 85.17 | 86.01 | 2,922,993 | +0.27(+0.31%) |
Apr 27, 2017 | 85.27 | 86.21 | 85.18 | 85.74 | 2,948,393 | +0.90(+1.06%) |
Apr 26, 2017 | 84.64 | 85.01 | 84.28 | 84.84 | 2,167,819 | +0.20(+0.24%) |
Apr 25, 2017 | 84.46 | 85.02 | 84.24 | 84.64 | 3,020,485 | +0.58(+0.69%) |
Apr 24, 2017 | 84.40 | 84.54 | 83.64 | 84.06 | 3,198,017 | +0.38(+0.45%) |
Apr 21, 2017 | 83.90 | 84.29 | 83.54 | 83.68 | 2,949,916 | -0.26(-0.31%) |
Apr 20, 2017 | 83.84 | 84.25 | 83.35 | 83.94 | 4,018,076 | +0.55(+0.66%) |
Apr 19, 2017 | 83.97 | 84.10 | 83.24 | 83.39 | 2,844,305 | -0.21(-0.25%) |
Apr 18, 2017 | 83.89 | 84.27 | 83.42 | 83.60 | 2,501,871 | -0.49(-0.58%) |
Apr 17, 2017 | 83.14 | 84.12 | 82.89 | 84.09 | 2,964,836 | +1.07(+1.29%) |
Apr 13, 2017 | 83.09 | 83.95 | 83.02 | 83.02 | 2,598,077 | -0.24(-0.29%) |
Apr 12, 2017 | 83.72 | 83.97 | 83.09 | 83.26 | 3,102,396 | -0.49(-0.58%) |
Apr 11, 2017 | 83.96 | 84.16 | 83.19 | 83.75 | 2,539,472 | -0.38(-0.45%) |
Apr 10, 2017 | 84.02 | 84.50 | 83.75 | 84.13 | 3,405,693 | -0.14(-0.17%) |
Apr 07, 2017 | 84.59 | 84.74 | 83.71 | 84.27 | 4,882,748 | -0.62(-0.73%) |
Apr 06, 2017 | 85.31 | 85.34 | 84.26 | 84.89 | 5,020,945 | -0.34(-0.40%) |
Apr 05, 2017 | 83.08 | 86.31 | 82.90 | 85.23 | 13,305,762 | +2.37(+2.86%) |
Apr 04, 2017 | 82.63 | 83.02 | 82.42 | 82.86 | 4,447,326 | +0.66(+0.80%) |
Apr 03, 2017 | 82.50 | 82.87 | 81.44 | 82.20 | 4,229,863 | -0.18(-0.22%) |
Mar 31, 2017 | 82.16 | 82.82 | 82.08 | 82.38 | 3,178,169 | -0.07(-0.08%) |
Mar 30, 2017 | 82.14 | 82.48 | 81.91 | 82.45 | 3,487,552 | +0.18(+0.22%) |
Mar 29, 2017 | 81.93 | 82.33 | 81.55 | 82.27 | 2,877,510 | +0.24(+0.29%) |
Mar 28, 2017 | 81.33 | 82.24 | 81.19 | 82.03 | 3,220,136 | +0.53(+0.65%) |
Mar 27, 2017 | 80.89 | 81.68 | 80.39 | 81.50 | 3,407,453 | +0.00(+0.00%) |
Mar 24, 2017 | 81.77 | 82.14 | 81.18 | 81.50 | 3,706,610 | +0.09(+0.11%) |
Mar 23, 2017 | 81.89 | 82.29 | 81.35 | 81.41 | 3,060,270 | -0.36(-0.44%) |
Mar 22, 2017 | 81.58 | 81.86 | 81.03 | 81.77 | 3,061,013 | +0.33(+0.40%) |
Mar 21, 2017 | 82.89 | 83.07 | 81.26 | 81.44 | 4,211,705 | -1.35(-1.63%) |
Mar 20, 2017 | 82.92 | 83.52 | 82.70 | 82.79 | 3,433,122 | -0.13(-0.16%) |
Mar 17, 2017 | 83.83 | 83.87 | 82.91 | 82.92 | 7,838,432 | -0.49(-0.59%) |
Mar 16, 2017 | 83.84 | 83.89 | 83.16 | 83.41 | 3,766,985 | +0.04(+0.05%) |
Mar 15, 2017 | 83.45 | 83.66 | 82.89 | 83.37 | 3,077,423 | -0.03(-0.04%) |
Mar 14, 2017 | 83.31 | 83.51 | 82.62 | 83.40 | 2,937,375 | -0.10(-0.12%) |
Mar 13, 2017 | 83.36 | 83.63 | 82.97 | 83.50 | 3,468,193 | +0.10(+0.12%) |
Mar 10, 2017 | 83.45 | 83.84 | 83.13 | 83.40 | 3,935,088 | +0.23(+0.28%) |
Mar 09, 2017 | 83.08 | 83.47 | 82.70 | 83.17 | 3,650,843 | -0.20(-0.24%) |
Mar 08, 2017 | 82.85 | 83.73 | 82.83 | 83.37 | 3,738,743 | +0.51(+0.61%) |
Mar 07, 2017 | 83.25 | 84.28 | 82.71 | 82.86 | 5,438,378 | +0.47(+0.57%) |
Mar 06, 2017 | 81.65 | 82.61 | 81.51 | 82.39 | 5,315,731 | +0.28(+0.34%) |
Mar 03, 2017 | 81.89 | 82.48 | 81.54 | 82.11 | 6,231,708 | -0.45(-0.54%) |
Mar 02, 2017 | 83.45 | 83.59 | 82.24 | 82.56 | 5,892,512 | -1.14(-1.36%) |
Mar 01, 2017 | 82.76 | 84.29 | 82.00 | 83.70 | 14,333,205 | +2.46(+3.02%) |
Feb 28, 2017 | 81.39 | 81.72 | 80.58 | 81.24 | 10,451,130 | -0.19(-0.23%) |
Feb 27, 2017 | 81.52 | 81.81 | 80.79 | 81.43 | 3,291,382 | -0.24(-0.29%) |
Feb 24, 2017 | 81.30 | 81.71 | 80.86 | 81.67 | 4,439,979 | -0.29(-0.35%) |
Feb 23, 2017 | 82.22 | 83.02 | 81.72 | 81.96 | 5,601,303 | -0.01(-0.01%) |
Feb 22, 2017 | 81.89 | 82.28 | 81.60 | 81.97 | 2,743,496 | -0.10(-0.12%) |
Feb 21, 2017 | 81.57 | 82.31 | 81.19 | 82.07 | 4,330,080 | +0.71(+0.87%) |
Feb 17, 2017 | 81.36 | 81.36 | 81.36 | 0 | +0.65(+0.80%) | |
Feb 16, 2017 | 81.41 | 81.61 | 80.39 | 80.71 | 5,241,205 | -0.85(-1.04%) |
Feb 15, 2017 | 81.12 | 82.72 | 80.78 | 81.56 | 5,277,057 | +0.75(+0.93%) |
Feb 14, 2017 | 80.84 | 81.19 | 80.45 | 80.81 | 4,815,802 | +0.01(+0.01%) |
Feb 13, 2017 | 81.07 | 81.19 | 80.36 | 80.80 | 4,333,400 | +0.27(+0.33%) |
Feb 10, 2017 | 81.30 | 81.89 | 80.43 | 80.53 | 3,065,930 | -0.39(-0.48%) |
Feb 09, 2017 | 80.59 | 81.87 | 80.39 | 80.92 | 5,154,399 | +0.33(+0.41%) |
Feb 08, 2017 | 79.90 | 80.72 | 79.53 | 80.59 | 2,570,698 | +0.49(+0.61%) |
Feb 07, 2017 | 80.18 | 80.42 | 79.44 | 80.11 | 3,631,969 | +0.46(+0.58%) |
Feb 06, 2017 | 79.92 | 80.02 | 79.25 | 79.65 | 2,666,545 | -0.46(-0.57%) |
Feb 03, 2017 | 80.29 | 80.60 | 79.71 | 80.11 | 4,981,878 | +0.08(+0.10%) |
Feb 02, 2017 | 78.23 | 80.16 | 77.79 | 80.03 | 7,686,129 | +1.55(+1.97%) |
Feb 01, 2017 | 78.81 | 79.20 | 77.35 | 78.48 | 6,207,557 | -0.52(-0.66%) |
Jan 31, 2017 | 78.35 | 79.90 | 78.07 | 79.00 | 7,845,468 | +0.39(+0.50%) |
Jan 30, 2017 | 77.70 | 78.68 | 77.00 | 78.61 | 4,969,667 | +0.50(+0.64%) |
Jan 27, 2017 | 78.09 | 78.47 | 77.82 | 78.11 | 2,222,280 | +0.26(+0.33%) |
Jan 26, 2017 | 78.90 | 78.98 | 77.18 | 77.85 | 4,126,535 | -0.52(-0.66%) |
Jan 25, 2017 | 77.43 | 78.49 | 77.15 | 78.37 | 5,677,964 | +1.36(+1.76%) |
Jan 24, 2017 | 76.22 | 77.36 | 75.85 | 77.01 | 3,717,913 | +0.95(+1.25%) |
Jan 23, 2017 | 75.60 | 76.85 | 75.60 | 76.06 | 3,775,283 | +0.13(+0.17%) |
Jan 20, 2017 | 75.66 | 76.02 | 75.33 | 75.93 | 4,599,553 | +0.46(+0.61%) |
Jan 19, 2017 | 75.62 | 76.07 | 75.24 | 75.47 | 3,278,544 | -0.21(-0.28%) |
Jan 18, 2017 | 75.49 | 76.12 | 74.98 | 75.68 | 3,974,467 | +0.76(+1.01%) |
Jan 17, 2017 | 75.20 | 75.20 | 74.27 | 74.92 | 3,156,591 | -0.62(-0.82%) |
Jan 13, 2017 | 75.54 | 75.54 | 75.54 | 0 | +0.43(+0.57%) | |
Jan 12, 2017 | 75.07 | 75.65 | 73.90 | 75.11 | 4,687,625 | -0.56(-0.74%) |
Jan 11, 2017 | 74.17 | 75.98 | 73.96 | 75.67 | 7,595,918 | +1.79(+2.42%) |
Jan 10, 2017 | 74.02 | 74.20 | 73.34 | 73.88 | 3,993,467 | +0.02(+0.03%) |
Jan 09, 2017 | 73.95 | 74.35 | 73.41 | 73.86 | 3,937,491 | +0.16(+0.22%) |
Jan 06, 2017 | 72.79 | 74.03 | 72.46 | 73.70 | 4,471,964 | +1.01(+1.39%) |
Jan 05, 2017 | 72.72 | 73.56 | 72.44 | 72.69 | 4,701,737 | -0.01(-0.01%) |
Jan 04, 2017 | 70.99 | 72.97 | 70.67 | 72.70 | 9,299,552 | +2.26(+3.20%) |