Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 84.02 | 84.42 | 83.98 | 84.33 | 3,708,861 | +0.32(+0.38%) |
Sep 28, 2017 | 83.99 | 84.08 | 83.86 | 84.01 | 3,845,326 | -0.10(-0.12%) |
Sep 27, 2017 | 84.27 | 83.50 | 84.11 | 5,585,792 | +0.46(+0.55%) | |
Sep 26, 2017 | 83.89 | 84.06 | 83.47 | 83.65 | 3,282,871 | +0.01(+0.01%) |
Sep 25, 2017 | 83.79 | 83.98 | 83.38 | 83.64 | 7,656,572 | -0.18(-0.21%) |
Sep 22, 2017 | 83.47 | 83.87 | 83.45 | 83.82 | 3,328,853 | +0.14(+0.17%) |
Sep 21, 2017 | 83.79 | 83.89 | 83.54 | 83.68 | 4,494,603 | -0.14(-0.17%) |
Sep 20, 2017 | 83.66 | 83.89 | 83.37 | 83.82 | 3,962,959 | +0.28(+0.34%) |
Sep 19, 2017 | 83.63 | 83.77 | 83.23 | 83.54 | 6,837,159 | -0.07(-0.09%) |
Sep 18, 2017 | 84.17 | 84.23 | 83.43 | 83.62 | 7,017,703 | -0.29(-0.35%) |
Sep 15, 2017 | 83.98 | 84.22 | 83.86 | 83.91 | 4,177,934 | -0.24(-0.28%) |
Sep 14, 2017 | 84.39 | 84.61 | 84.11 | 84.14 | 3,770,096 | -0.46(-0.54%) |
Sep 13, 2017 | 83.95 | 84.60 | 83.95 | 84.60 | 3,528,535 | +0.61(+0.72%) |
Sep 12, 2017 | 83.83 | 84.11 | 83.72 | 83.99 | 2,915,920 | +0.37(+0.45%) |
Sep 11, 2017 | 83.48 | 83.70 | 83.41 | 83.62 | 3,592,856 | +0.44(+0.53%) |
Sep 08, 2017 | 83.30 | 83.38 | 83.04 | 83.18 | 2,776,411 | -0.29(-0.35%) |
Sep 07, 2017 | 84.38 | 84.49 | 83.27 | 83.47 | 5,739,463 | -0.73(-0.86%) |
Sep 06, 2017 | 83.81 | 84.30 | 83.63 | 84.20 | 3,220,974 | +0.52(+0.62%) |
Sep 05, 2017 | 83.79 | 84.14 | 83.19 | 83.68 | 5,312,314 | -0.35(-0.41%) |
Sep 01, 2017 | 83.85 | 84.17 | 83.81 | 84.02 | 2,606,994 | +0.38(+0.46%) |
Aug 31, 2017 | 83.48 | 83.71 | 83.36 | 83.64 | 4,281,601 | +0.39(+0.47%) |
Aug 30, 2017 | 82.70 | 83.35 | 82.61 | 83.25 | 2,418,875 | +0.60(+0.72%) |
Aug 29, 2017 | 82.19 | 82.74 | 82.06 | 82.65 | 2,953,963 | -0.07(-0.09%) |
Aug 28, 2017 | 82.95 | 83.00 | 82.61 | 82.72 | 2,341,460 | +0.05(+0.06%) |
Aug 25, 2017 | 82.72 | 83.03 | 82.53 | 82.68 | 3,478,153 | +0.21(+0.25%) |
Aug 24, 2017 | 83.06 | 83.26 | 82.34 | 82.47 | 2,964,985 | -0.18(-0.21%) |
Aug 23, 2017 | 82.80 | 82.95 | 82.51 | 82.65 | 5,189,304 | -0.71(-0.85%) |
Aug 22, 2017 | 82.72 | 83.45 | 82.67 | 83.36 | 4,701,290 | +0.89(+1.07%) |
Aug 21, 2017 | 82.30 | 82.58 | 81.99 | 82.47 | 11,310,284 | +0.15(+0.18%) |
Aug 18, 2017 | 82.56 | 82.78 | 82.23 | 82.32 | 7,276,520 | -0.41(-0.50%) |
Aug 17, 2017 | 83.86 | 83.96 | 82.73 | 82.73 | 5,248,195 | -1.34(-1.60%) |
Aug 16, 2017 | 83.96 | 84.24 | 83.72 | 84.08 | 2,629,255 | +0.43(+0.51%) |
Aug 15, 2017 | 84.38 | 84.46 | 83.64 | 83.65 | 3,318,524 | -0.77(-0.92%) |
Aug 14, 2017 | 84.29 | 84.70 | 84.27 | 84.42 | 4,024,354 | +0.60(+0.71%) |
Aug 11, 2017 | 83.19 | 84.00 | 83.19 | 83.83 | 5,273,772 | +0.43(+0.51%) |
Aug 10, 2017 | 84.31 | 84.45 | 83.38 | 83.40 | 5,258,009 | -1.27(-1.50%) |
Aug 09, 2017 | 84.15 | 84.72 | 83.99 | 84.66 | 5,250,778 | -0.49(-0.58%) |
Aug 08, 2017 | 85.11 | 85.61 | 84.91 | 85.16 | 3,242,898 | +0.05(+0.05%) |
Aug 07, 2017 | 85.07 | 85.23 | 84.95 | 85.11 | 3,719,409 | +0.20(+0.23%) |
Aug 04, 2017 | 85.09 | 85.09 | 84.57 | 84.92 | 2,625,692 | +0.01(+0.01%) |
Aug 03, 2017 | 85.06 | 85.35 | 84.87 | 84.91 | 3,854,589 | -0.23(-0.27%) |
Aug 02, 2017 | 85.34 | 85.37 | 84.64 | 85.14 | 3,095,924 | -0.23(-0.27%) |
Aug 01, 2017 | 85.48 | 85.54 | 85.10 | 85.37 | 4,690,444 | +0.15(+0.18%) |
Jul 31, 2017 | 85.56 | 85.68 | 84.94 | 85.22 | 3,356,037 | -0.03(-0.03%) |
Jul 28, 2017 | 85.07 | 85.35 | 84.93 | 85.25 | 4,198,718 | -0.65(-0.76%) |
Jul 27, 2017 | 85.64 | 86.33 | 85.19 | 85.91 | 7,115,509 | +0.62(+0.73%) |
Jul 26, 2017 | 85.46 | 85.48 | 85.19 | 85.28 | 3,070,612 | -0.04(-0.04%) |
Jul 25, 2017 | 85.04 | 85.54 | 84.90 | 85.32 | 5,411,867 | +0.60(+0.70%) |
Jul 24, 2017 | 85.04 | 85.04 | 84.63 | 84.72 | 2,187,831 | -0.29(-0.34%) |
Jul 21, 2017 | 84.55 | 85.01 | 84.55 | 85.01 | 3,563,768 | +0.06(+0.07%) |
Jul 20, 2017 | 85.22 | 85.28 | 84.69 | 84.95 | 4,930,625 | -0.18(-0.21%) |
Jul 19, 2017 | 84.88 | 85.22 | 84.81 | 85.13 | 2,847,387 | +0.41(+0.48%) |
Jul 18, 2017 | 84.26 | 84.73 | 84.20 | 84.72 | 3,741,243 | +0.38(+0.45%) |
Jul 17, 2017 | 84.13 | 84.48 | 84.13 | 84.34 | 3,405,920 | +0.21(+0.24%) |
Jul 14, 2017 | 84.12 | 84.24 | 83.76 | 84.13 | 4,438,029 | +0.27(+0.32%) |
Jul 13, 2017 | 84.10 | 84.19 | 83.80 | 83.86 | 3,550,133 | +0.01(+0.01%) |
Jul 12, 2017 | 83.69 | 83.97 | 83.63 | 83.85 | 3,252,285 | +0.63(+0.76%) |
Jul 11, 2017 | 83.29 | 83.35 | 82.76 | 83.22 | 3,443,541 | -0.17(-0.20%) |
Jul 10, 2017 | 83.27 | 83.52 | 83.03 | 83.39 | 2,894,508 | +0.18(+0.21%) |
Jul 07, 2017 | 82.65 | 83.27 | 82.65 | 83.21 | 2,765,473 | +0.74(+0.89%) |
Jul 06, 2017 | 82.81 | 83.06 | 82.42 | 82.47 | 4,070,813 | -0.85(-1.02%) |
Jul 05, 2017 | 83.52 | 83.53 | 82.92 | 83.32 | 4,271,953 | -0.21(-0.25%) |
Jul 03, 2017 | 83.84 | 84.25 | 83.49 | 83.53 | 3,009,432 | -0.08(-0.10%) |
Jun 30, 2017 | 83.58 | 83.97 | 83.43 | 83.61 | 4,992,065 | +0.44(+0.53%) |
Jun 29, 2017 | 83.83 | 83.91 | 82.52 | 83.17 | 5,254,557 | -0.81(-0.97%) |
Jun 28, 2017 | 83.39 | 84.07 | 83.33 | 83.98 | 5,392,987 | +0.84(+1.01%) |
Jun 27, 2017 | 83.63 | 83.94 | 83.14 | 83.14 | 4,303,947 | -0.66(-0.79%) |
Jun 26, 2017 | 83.92 | 84.06 | 83.55 | 83.81 | 5,047,656 | +0.30(+0.36%) |
Jun 23, 2017 | 83.61 | 83.61 | 83.24 | 83.51 | 4,205,047 | -0.10(-0.12%) |
Jun 22, 2017 | 83.80 | 83.92 | 83.59 | 83.61 | 3,922,294 | -0.20(-0.23%) |
Jun 21, 2017 | 83.89 | 83.94 | 83.51 | 83.81 | 3,351,291 | +0.13(+0.16%) |
Jun 20, 2017 | 84.59 | 84.61 | 83.66 | 83.68 | 3,593,889 | -1.06(-1.26%) |
Jun 19, 2017 | 84.45 | 84.87 | 84.24 | 84.74 | 3,665,989 | +0.64(+0.77%) |
Jun 16, 2017 | 84.42 | 84.42 | 83.62 | 84.10 | 8,266,809 | -0.02(-0.03%) |
Jun 15, 2017 | 83.85 | 84.18 | 83.44 | 84.12 | 3,854,861 | -0.35(-0.42%) |
Jun 14, 2017 | 84.83 | 84.96 | 84.04 | 84.47 | 5,171,357 | -0.05(-0.06%) |
Jun 13, 2017 | 84.19 | 84.64 | 84.17 | 84.52 | 4,478,291 | +0.52(+0.62%) |
Jun 12, 2017 | 83.78 | 84.22 | 83.65 | 84.00 | 6,920,962 | -0.05(-0.06%) |
Jun 09, 2017 | 84.50 | 84.62 | 83.29 | 84.04 | 11,816,026 | -0.37(-0.44%) |
Jun 08, 2017 | 84.97 | 85.07 | 84.31 | 84.42 | 5,590,053 | -0.55(-0.65%) |
Jun 07, 2017 | 84.95 | 85.11 | 84.77 | 84.97 | 5,023,085 | +0.15(+0.18%) |
Jun 06, 2017 | 85.25 | 85.43 | 84.75 | 84.82 | 3,831,947 | -0.73(-0.86%) |
Jun 05, 2017 | 85.88 | 85.95 | 85.39 | 85.55 | 5,913,200 | -0.23(-0.27%) |
Jun 02, 2017 | 85.52 | 85.88 | 85.40 | 85.78 | 3,370,251 | +0.31(+0.36%) |
Jun 01, 2017 | 84.89 | 85.48 | 84.64 | 85.48 | 5,534,893 | +0.80(+0.94%) |
May 31, 2017 | 84.60 | 84.71 | 84.01 | 84.68 | 5,487,742 | +0.22(+0.26%) |
May 30, 2017 | 84.39 | 84.66 | 84.38 | 84.45 | 2,837,483 | +0.07(+0.08%) |
May 26, 2017 | 84.25 | 84.44 | 84.16 | 84.39 | 2,498,915 | +0.25(+0.30%) |
May 25, 2017 | 83.67 | 84.40 | 83.67 | 84.14 | 3,550,412 | +0.73(+0.88%) |
May 24, 2017 | 83.08 | 83.43 | 82.78 | 83.40 | 4,162,435 | +0.30(+0.36%) |
May 23, 2017 | 83.49 | 83.66 | 82.98 | 83.11 | 2,246,227 | -0.32(-0.38%) |
May 22, 2017 | 83.16 | 83.51 | 83.11 | 83.42 | 3,168,482 | +0.42(+0.50%) |
May 19, 2017 | 82.58 | 83.27 | 82.49 | 83.00 | 3,973,053 | +0.56(+0.68%) |
May 18, 2017 | 81.97 | 82.83 | 81.97 | 82.45 | 7,012,577 | +0.47(+0.58%) |
May 17, 2017 | 82.81 | 83.02 | 81.96 | 81.97 | 8,913,240 | -1.35(-1.62%) |
May 16, 2017 | 83.65 | 83.72 | 83.26 | 83.32 | 4,514,076 | -0.29(-0.34%) |
May 15, 2017 | 83.61 | 83.96 | 83.51 | 83.61 | 4,249,690 | +0.02(+0.02%) |
May 12, 2017 | 83.79 | 83.79 | 83.49 | 83.59 | 3,473,961 | -0.12(-0.14%) |
May 11, 2017 | 84.05 | 84.05 | 83.20 | 83.71 | 4,678,707 | -0.50(-0.60%) |
May 10, 2017 | 84.16 | 84.24 | 83.90 | 84.21 | 3,783,593 | -0.29(-0.34%) |
May 09, 2017 | 84.20 | 84.57 | 84.04 | 84.50 | 11,029,756 | +0.48(+0.58%) |
May 08, 2017 | 84.16 | 84.18 | 83.71 | 84.02 | 2,694,772 | +0.16(+0.19%) |
May 05, 2017 | 83.67 | 83.86 | 83.26 | 83.86 | 3,461,554 | +0.52(+0.62%) |
May 04, 2017 | 83.53 | 83.53 | 83.02 | 83.34 | 5,741,493 | -0.13(-0.16%) |
May 03, 2017 | 83.90 | 84.12 | 83.23 | 83.47 | 3,028,728 | -0.49(-0.59%) |
May 02, 2017 | 83.91 | 83.96 | 83.47 | 83.96 | 4,258,671 | +0.09(+0.11%) |
May 01, 2017 | 83.94 | 84.18 | 83.77 | 83.87 | 6,358,941 | +0.11(+0.13%) |
Apr 28, 2017 | 84.27 | 84.43 | 83.65 | 83.76 | 5,440,546 | -0.33(-0.40%) |
Apr 27, 2017 | 84.07 | 84.21 | 83.86 | 84.09 | 3,939,186 | +0.45(+0.53%) |
Apr 26, 2017 | 83.47 | 84.00 | 83.36 | 83.64 | 4,389,429 | +0.39(+0.47%) |
Apr 25, 2017 | 82.88 | 83.37 | 82.88 | 83.25 | 5,811,292 | +0.65(+0.79%) |
Apr 24, 2017 | 82.94 | 82.97 | 82.51 | 82.60 | 4,562,360 | +0.53(+0.65%) |
Apr 21, 2017 | 82.15 | 82.23 | 81.87 | 82.07 | 4,142,366 | -0.19(-0.23%) |
Apr 20, 2017 | 81.75 | 82.42 | 81.72 | 82.26 | 4,716,308 | +0.86(+1.05%) |
Apr 19, 2017 | 81.60 | 81.92 | 81.34 | 81.40 | 4,017,755 | +0.07(+0.09%) |
Apr 18, 2017 | 81.12 | 81.46 | 80.92 | 81.33 | 2,746,422 | +0.01(+0.01%) |
Apr 17, 2017 | 80.70 | 81.32 | 80.70 | 81.32 | 3,739,325 | +0.83(+1.03%) |
Apr 13, 2017 | 80.94 | 81.21 | 80.49 | 80.49 | 5,041,675 | -0.57(-0.70%) |
Apr 12, 2017 | 81.32 | 81.42 | 80.99 | 81.06 | 2,646,860 | -0.33(-0.40%) |
Apr 11, 2017 | 81.42 | 81.55 | 80.80 | 81.39 | 5,880,671 | -0.07(-0.08%) |
Apr 10, 2017 | 81.18 | 81.73 | 81.15 | 81.45 | 2,578,626 | +0.30(+0.37%) |
Apr 07, 2017 | 81.19 | 81.43 | 81.04 | 81.15 | 4,202,393 | -0.24(-0.30%) |
Apr 06, 2017 | 81.19 | 81.65 | 81.16 | 81.39 | 3,133,179 | +0.25(+0.31%) |
Apr 05, 2017 | 81.65 | 82.08 | 81.03 | 81.14 | 4,678,387 | -0.20(-0.24%) |
Apr 04, 2017 | 81.24 | 81.46 | 81.16 | 81.34 | 4,649,825 | -0.13(-0.16%) |
Apr 03, 2017 | 81.80 | 81.85 | 81.00 | 81.47 | 6,619,270 | -0.33(-0.40%) |
Mar 31, 2017 | 81.65 | 82.00 | 81.63 | 81.79 | 2,558,353 | +0.01(+0.01%) |
Mar 30, 2017 | 81.42 | 81.79 | 81.36 | 81.78 | 5,034,977 | +0.21(+0.26%) |
Mar 29, 2017 | 81.09 | 81.63 | 81.00 | 81.57 | 4,905,033 | +0.48(+0.60%) |
Mar 28, 2017 | 80.46 | 81.26 | 80.32 | 81.09 | 4,467,710 | +0.61(+0.76%) |
Mar 27, 2017 | 80.02 | 80.61 | 79.71 | 80.47 | 5,273,180 | -0.03(-0.03%) |
Mar 24, 2017 | 80.39 | 80.76 | 80.16 | 80.50 | 3,560,328 | +0.20(+0.24%) |
Mar 23, 2017 | 80.26 | 80.72 | 80.10 | 80.31 | 3,910,683 | +0.19(+0.23%) |
Mar 22, 2017 | 79.96 | 80.23 | 79.66 | 80.12 | 6,560,311 | +0.09(+0.12%) |
Mar 21, 2017 | 81.25 | 81.37 | 79.97 | 80.03 | 4,995,361 | -1.03(-1.27%) |
Mar 20, 2017 | 81.31 | 81.33 | 80.89 | 81.05 | 2,837,618 | -0.19(-0.24%) |
Mar 17, 2017 | 81.24 | 81.40 | 81.00 | 81.25 | 5,069,041 | +0.10(+0.13%) |
Mar 16, 2017 | 81.21 | 81.36 | 81.05 | 81.14 | 6,756,300 | -0.01(-0.01%) |
Mar 15, 2017 | 80.88 | 81.31 | 80.62 | 81.15 | 4,030,133 | +0.43(+0.53%) |
Mar 14, 2017 | 80.66 | 80.86 | 80.46 | 80.73 | 4,198,297 | -0.02(-0.02%) |
Mar 13, 2017 | 80.58 | 80.77 | 80.48 | 80.74 | 2,686,578 | +0.21(+0.26%) |
Mar 10, 2017 | 80.76 | 80.84 | 80.36 | 80.53 | 3,781,764 | +0.12(+0.15%) |
Mar 09, 2017 | 80.41 | 80.64 | 80.18 | 80.41 | 2,962,480 | -0.07(-0.09%) |
Mar 08, 2017 | 80.27 | 80.63 | 80.24 | 80.48 | 2,814,281 | +0.33(+0.42%) |
Mar 07, 2017 | 80.41 | 80.42 | 80.06 | 80.15 | 3,315,108 | -0.26(-0.32%) |
Mar 06, 2017 | 80.41 | 80.49 | 80.10 | 80.41 | 2,806,972 | -0.26(-0.32%) |
Mar 03, 2017 | 80.71 | 80.87 | 80.37 | 80.67 | 3,539,039 | -0.12(-0.15%) |
Mar 02, 2017 | 80.95 | 81.07 | 80.73 | 80.79 | 4,244,184 | -0.19(-0.24%) |
Mar 01, 2017 | 80.95 | 81.21 | 80.69 | 80.99 | 9,308,418 | +0.90(+1.12%) |
Feb 28, 2017 | 80.48 | 80.49 | 80.02 | 80.09 | 4,410,096 | -0.60(-0.75%) |
Feb 27, 2017 | 80.62 | 80.74 | 80.35 | 80.69 | 3,717,049 | +0.09(+0.12%) |
Feb 24, 2017 | 80.09 | 80.60 | 79.91 | 80.60 | 5,226,602 | +0.37(+0.46%) |
Feb 23, 2017 | 80.87 | 80.97 | 80.16 | 80.22 | 3,731,843 | -0.55(-0.68%) |
Feb 22, 2017 | 80.69 | 80.86 | 80.60 | 80.77 | 2,421,804 | +0.00(+0.00%) |
Feb 21, 2017 | 80.66 | 80.95 | 80.47 | 80.77 | 3,868,712 | +0.46(+0.58%) |
Feb 17, 2017 | 80.31 | 80.31 | 80.31 | 0 | +0.26(+0.32%) | |
Feb 16, 2017 | 80.37 | 80.46 | 79.90 | 80.05 | 3,324,401 | -0.41(-0.51%) |
Feb 15, 2017 | 79.91 | 80.48 | 79.77 | 80.46 | 5,128,012 | +0.42(+0.52%) |
Feb 14, 2017 | 79.55 | 80.04 | 79.52 | 80.04 | 3,416,732 | +0.45(+0.57%) |
Feb 13, 2017 | 79.68 | 79.78 | 79.47 | 79.58 | 4,754,765 | +0.09(+0.12%) |
Feb 10, 2017 | 79.12 | 79.52 | 79.08 | 79.49 | 4,126,225 | +0.48(+0.61%) |
Feb 09, 2017 | 78.52 | 79.20 | 78.55 | 79.01 | 3,806,108 | +0.49(+0.63%) |
Feb 08, 2017 | 78.04 | 78.61 | 78.04 | 78.52 | 4,453,967 | +0.48(+0.62%) |
Feb 07, 2017 | 78.15 | 78.27 | 77.95 | 78.04 | 6,174,838 | -0.07(-0.09%) |
Feb 06, 2017 | 78.12 | 78.31 | 77.98 | 78.11 | 4,248,380 | -0.23(-0.30%) |
Feb 03, 2017 | 78.20 | 78.47 | 78.06 | 78.34 | 3,938,725 | -0.10(-0.13%) |
Feb 02, 2017 | 78.39 | 78.79 | 78.30 | 78.44 | 4,401,160 | -0.06(-0.08%) |
Feb 01, 2017 | 78.79 | 78.93 | 78.22 | 78.51 | 5,605,745 | -0.15(-0.19%) |
Jan 31, 2017 | 78.43 | 78.66 | 78.09 | 78.66 | 5,098,979 | -0.12(-0.15%) |
Jan 30, 2017 | 78.75 | 78.84 | 78.07 | 78.78 | 4,080,295 | -0.09(-0.12%) |
Jan 27, 2017 | 79.18 | 79.28 | 78.58 | 78.87 | 4,864,803 | -0.25(-0.32%) |
Jan 26, 2017 | 79.07 | 79.40 | 78.88 | 79.12 | 4,211,408 | +0.12(+0.15%) |
Jan 25, 2017 | 78.82 | 79.08 | 78.77 | 79.00 | 3,951,066 | +0.48(+0.61%) |
Jan 24, 2017 | 78.00 | 78.60 | 77.86 | 78.52 | 5,173,675 | +0.64(+0.82%) |
Jan 23, 2017 | 77.47 | 77.91 | 77.40 | 77.88 | 9,224,015 | +0.06(+0.07%) |
Jan 20, 2017 | 77.88 | 78.03 | 77.57 | 77.82 | 5,922,844 | +0.22(+0.29%) |
Jan 19, 2017 | 77.95 | 78.22 | 77.42 | 77.60 | 4,489,645 | -0.24(-0.31%) |
Jan 18, 2017 | 78.01 | 78.01 | 77.57 | 77.84 | 3,138,451 | -0.14(-0.18%) |
Jan 17, 2017 | 77.63 | 78.24 | 77.62 | 77.98 | 4,644,960 | +0.13(+0.17%) |
Jan 13, 2017 | 77.85 | 77.85 | 77.85 | 0 | +0.29(+0.37%) | |
Jan 12, 2017 | 77.46 | 77.66 | 76.94 | 77.56 | 4,618,315 | -0.07(-0.10%) |
Jan 11, 2017 | 77.42 | 77.64 | 77.16 | 77.64 | 5,811,502 | +0.17(+0.22%) |
Jan 10, 2017 | 77.17 | 77.75 | 77.05 | 77.47 | 5,574,976 | +0.28(+0.36%) |
Jan 09, 2017 | 77.23 | 77.40 | 77.05 | 77.19 | 4,158,162 | -0.06(-0.08%) |
Jan 06, 2017 | 76.86 | 77.49 | 76.57 | 77.26 | 7,051,140 | +0.38(+0.49%) |
Jan 05, 2017 | 76.46 | 76.91 | 76.44 | 76.88 | 4,741,665 | -0.06(-0.07%) |
Jan 04, 2017 | 76.26 | 77.02 | 76.18 | 76.93 | 5,899,195 | +1.01(+1.33%) |
Jan 03, 2017 | 76.08 | 76.35 | 75.46 | 75.92 | 15,127,316 | +0.45(+0.59%) |
Dec 30, 2016 | 75.48 | 75.48 | 75.48 | 0 | -0.64(-0.84%) | |
Dec 29, 2016 | 76.27 | 76.48 | 75.94 | 76.12 | 2,767,667 | -0.10(-0.13%) |
Dec 28, 2016 | 76.91 | 76.99 | 76.20 | 76.22 | 4,160,377 | -0.53(-0.69%) |
Dec 27, 2016 | 76.51 | 77.05 | 76.51 | 76.75 | 6,579,806 | +0.30(+0.39%) |
Dec 23, 2016 | 76.45 | 76.45 | 76.45 | 0 | -0.17(-0.22%) | |
Dec 22, 2016 | 77.31 | 77.34 | 76.49 | 76.62 | 4,811,074 | -0.83(-1.08%) |
Dec 21, 2016 | 77.48 | 77.54 | 77.28 | 77.45 | 2,914,906 | -0.04(-0.05%) |
Dec 20, 2016 | 76.99 | 77.59 | 76.98 | 77.49 | 4,350,768 | +0.61(+0.80%) |
Dec 19, 2016 | 76.85 | 77.28 | 76.67 | 76.88 | 4,083,229 | +0.20(+0.27%) |
Dec 16, 2016 | 77.28 | 77.31 | 76.56 | 76.67 | 10,643,119 | -0.38(-0.49%) |
Dec 15, 2016 | 77.37 | 77.59 | 77.01 | 77.05 | 6,627,860 | -0.18(-0.24%) |
Dec 14, 2016 | 77.74 | 77.90 | 77.10 | 77.24 | 9,150,610 | -0.53(-0.68%) |
Dec 13, 2016 | 77.36 | 78.06 | 77.11 | 77.76 | 5,225,512 | +0.69(+0.90%) |
Dec 12, 2016 | 77.56 | 77.69 | 76.90 | 77.07 | 6,446,219 | -0.65(-0.83%) |
Dec 09, 2016 | 77.72 | 77.72 | 77.31 | 77.72 | 5,209,009 | +0.18(+0.23%) |
Dec 08, 2016 | 77.57 | 77.74 | 77.37 | 77.54 | 6,072,554 | +0.00(+0.00%) |
Dec 07, 2016 | 76.10 | 77.58 | 76.01 | 77.54 | 8,648,598 | +1.47(+1.94%) |
Dec 06, 2016 | 75.95 | 76.07 | 75.72 | 76.07 | 7,614,885 | +0.18(+0.23%) |
Dec 05, 2016 | 75.38 | 76.01 | 75.06 | 75.89 | 8,778,188 | +0.82(+1.09%) |
Dec 02, 2016 | 75.49 | 75.70 | 74.98 | 75.07 | 8,307,315 | -0.41(-0.55%) |
Dec 01, 2016 | 75.42 | 75.87 | 75.25 | 75.48 | 10,160,851 | +0.04(+0.05%) |
Nov 30, 2016 | 76.05 | 76.08 | 75.43 | 75.45 | 5,482,247 | -0.64(-0.84%) |
Nov 29, 2016 | 75.96 | 76.20 | 75.88 | 76.08 | 4,738,022 | +0.20(+0.27%) |
Nov 28, 2016 | 76.31 | 76.31 | 75.72 | 75.88 | 5,567,878 | -0.61(-0.80%) |
Nov 25, 2016 | 76.42 | 76.57 | 76.35 | 76.49 | 4,633,765 | +0.18(+0.24%) |
Nov 23, 2016 | 76.31 | 76.31 | 76.31 | 0 | +0.07(+0.10%) | |
Nov 22, 2016 | 75.57 | 76.30 | 75.49 | 76.23 | 6,237,988 | +0.89(+1.19%) |
Nov 21, 2016 | 74.99 | 75.34 | 74.89 | 75.34 | 5,167,628 | +0.49(+0.65%) |
Nov 18, 2016 | 75.03 | 75.20 | 74.76 | 74.85 | 4,657,906 | -0.23(-0.31%) |
Nov 17, 2016 | 74.25 | 75.08 | 74.10 | 75.08 | 6,177,679 | +0.89(+1.21%) |
Nov 16, 2016 | 73.62 | 74.19 | 73.52 | 74.19 | 4,332,050 | +0.41(+0.55%) |
Nov 15, 2016 | 73.75 | 73.88 | 73.39 | 73.78 | 6,520,153 | +0.29(+0.39%) |
Nov 14, 2016 | 73.83 | 74.04 | 73.40 | 73.49 | 6,837,352 | +0.01(+0.01%) |
Nov 11, 2016 | 72.79 | 73.59 | 72.75 | 73.48 | 6,551,734 | +0.41(+0.57%) |
Nov 10, 2016 | 73.09 | 73.88 | 72.52 | 73.07 | 18,101,078 | +0.27(+0.37%) |
Nov 09, 2016 | 71.13 | 72.93 | 70.96 | 72.80 | 12,387,045 | +0.15(+0.20%) |
Nov 08, 2016 | 72.36 | 72.96 | 72.18 | 72.65 | 5,756,384 | +0.29(+0.41%) |
Nov 07, 2016 | 71.74 | 72.37 | 71.52 | 72.36 | 7,720,128 | +1.63(+2.31%) |
Nov 04, 2016 | 70.80 | 71.34 | 70.62 | 70.73 | 9,668,402 | -0.14(-0.20%) |
Nov 03, 2016 | 71.18 | 71.52 | 70.70 | 70.87 | 9,656,127 | -0.18(-0.26%) |
Nov 02, 2016 | 71.30 | 71.61 | 70.87 | 71.05 | 10,517,843 | -0.43(-0.61%) |
Nov 01, 2016 | 72.18 | 72.30 | 70.91 | 71.48 | 12,959,564 | -0.51(-0.70%) |
Oct 31, 2016 | 72.04 | 72.17 | 71.84 | 71.99 | 6,399,516 | +0.06(+0.08%) |
Oct 28, 2016 | 71.71 | 72.42 | 71.67 | 71.94 | 5,430,884 | -0.17(-0.23%) |
Oct 27, 2016 | 72.89 | 73.01 | 71.97 | 72.10 | 5,787,961 | -0.61(-0.84%) |
Oct 26, 2016 | 72.70 | 73.01 | 72.56 | 72.71 | 4,693,620 | -0.31(-0.43%) |
Oct 25, 2016 | 73.56 | 73.56 | 72.99 | 73.02 | 5,027,009 | -0.87(-1.17%) |
Oct 24, 2016 | 73.73 | 73.94 | 73.58 | 73.89 | 3,871,108 | +0.53(+0.72%) |
Oct 21, 2016 | 72.43 | 73.48 | 72.43 | 73.36 | 5,204,794 | +0.58(+0.80%) |
Oct 20, 2016 | 72.76 | 72.96 | 72.49 | 72.78 | 5,326,064 | -0.14(-0.19%) |
Oct 19, 2016 | 72.72 | 73.01 | 72.53 | 72.92 | 3,532,246 | +0.32(+0.44%) |
Oct 18, 2016 | 72.87 | 73.01 | 72.50 | 72.60 | 4,285,378 | +0.48(+0.66%) |
Oct 17, 2016 | 72.69 | 72.70 | 72.10 | 72.12 | 3,936,443 | -0.60(-0.82%) |
Oct 14, 2016 | 73.03 | 73.27 | 72.68 | 72.72 | 3,769,399 | -0.08(-0.11%) |
Oct 13, 2016 | 72.55 | 73.00 | 72.07 | 72.80 | 4,369,777 | -0.27(-0.37%) |
Oct 12, 2016 | 72.80 | 73.34 | 72.71 | 73.07 | 4,120,511 | +0.34(+0.47%) |
Oct 11, 2016 | 73.68 | 73.68 | 72.58 | 72.73 | 9,140,891 | -0.89(-1.21%) |
Oct 10, 2016 | 73.85 | 73.94 | 73.57 | 73.62 | 3,222,579 | +0.12(+0.16%) |
Oct 07, 2016 | 74.12 | 74.12 | 73.32 | 73.50 | 9,429,627 | -0.33(-0.45%) |
Oct 06, 2016 | 73.68 | 73.98 | 73.38 | 73.83 | 7,878,707 | +0.06(+0.07%) |
Oct 05, 2016 | 73.75 | 74.07 | 73.66 | 73.78 | 7,740,740 | +0.30(+0.41%) |
Oct 04, 2016 | 73.80 | 74.04 | 73.33 | 73.48 | 9,697,684 | -0.26(-0.35%) |