Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.07 | 97.18 | 94.42 | 95.28 | 3,947,296 | -0.27(-0.29%) |
Jan 30, 2018 | 95.65 | 98.41 | 95.65 | 95.55 | 6,967,271 | +3.61(+3.92%) |
Jan 29, 2018 | 91.14 | 92.70 | 90.76 | 91.95 | 3,831,084 | +0.52(+0.57%) |
Jan 26, 2018 | 87.65 | 91.48 | 87.33 | 91.43 | 3,845,200 | +3.99(+4.57%) |
Jan 25, 2018 | 86.67 | 86.95 | 86.51 | 87.44 | 2,193,263 | +1.26(+1.46%) |
Jan 24, 2018 | 86.71 | 87.05 | 85.77 | 86.17 | 1,237,499 | -0.23(-0.26%) |
Jan 23, 2018 | 86.95 | 87.32 | 85.91 | 86.40 | 1,626,922 | -1.06(-1.22%) |
Jan 22, 2018 | 87.48 | 87.96 | 86.73 | 87.46 | 1,957,736 | -0.14(-0.16%) |
Jan 19, 2018 | 85.07 | 87.90 | 84.83 | 87.61 | 4,463,585 | +2.73(+3.22%) |
Jan 18, 2018 | 84.37 | 85.22 | 83.95 | 84.87 | 2,241,287 | +0.67(+0.79%) |
Jan 17, 2018 | 83.87 | 84.48 | 83.44 | 84.20 | 1,407,402 | +0.57(+0.69%) |
Jan 16, 2018 | 83.86 | 84.80 | 83.36 | 83.63 | 2,524,287 | -0.01(-0.01%) |
Jan 12, 2018 | 83.64 | 83.64 | 83.64 | 0 | +1.72(+2.10%) | |
Jan 11, 2018 | 80.36 | 82.29 | 80.35 | 81.92 | 2,028,988 | +1.89(+2.37%) |
Jan 10, 2018 | 79.99 | 80.02 | 1,847,981 | -0.98(-1.21%) | ||
Jan 09, 2018 | 81.47 | 81.96 | 80.95 | 81.00 | 1,950,469 | -0.71(-0.86%) |
Jan 08, 2018 | 81.61 | 81.88 | 80.81 | 81.71 | 1,451,791 | -0.17(-0.21%) |
Jan 05, 2018 | 81.17 | 81.97 | 80.29 | 81.88 | 3,269,016 | +0.91(+1.13%) |
Jan 04, 2018 | 81.32 | 81.70 | 80.44 | 80.96 | 2,919,973 | -1.02(-1.24%) |
Jan 03, 2018 | 83.56 | 84.11 | 81.58 | 81.98 | 2,550,353 | -2.33(-2.76%) |
Jan 02, 2018 | 82.89 | 84.59 | 82.69 | 84.31 | 1,939,626 | +1.57(+1.90%) |
Dec 29, 2017 | 82.74 | 82.74 | 82.74 | 0 | -0.44(-0.53%) | |
Dec 28, 2017 | 83.04 | 83.36 | 82.54 | 83.18 | 1,303,780 | +0.40(+0.48%) |
Dec 27, 2017 | 83.77 | 83.92 | 82.16 | 82.78 | 1,802,991 | -1.18(-1.40%) |
Dec 26, 2017 | 84.05 | 84.71 | 83.79 | 83.96 | 978,799 | +0.05(+0.06%) |
Dec 22, 2017 | 82.87 | 83.92 | 82.75 | 83.91 | 2,026,666 | +1.18(+1.42%) |
Dec 21, 2017 | 81.49 | 83.27 | 81.40 | 82.74 | 1,943,360 | +1.31(+1.61%) |
Dec 20, 2017 | 82.29 | 82.83 | 79.80 | 81.43 | 3,625,600 | -2.24(-2.68%) |
Dec 19, 2017 | 84.60 | 85.04 | 83.56 | 83.67 | 2,590,138 | -0.81(-0.96%) |
Dec 18, 2017 | 83.82 | 84.85 | 83.53 | 84.48 | 2,731,763 | +1.16(+1.39%) |
Dec 15, 2017 | 81.60 | 83.54 | 81.46 | 83.32 | 4,045,996 | +2.18(+2.68%) |
Dec 14, 2017 | 82.27 | 82.68 | 81.09 | 81.14 | 1,781,115 | -1.36(-1.64%) |
Dec 13, 2017 | 81.50 | 83.17 | 80.48 | 82.50 | 3,256,584 | +1.07(+1.32%) |
Dec 12, 2017 | 81.43 | 82.10 | 81.11 | 81.43 | 3,299,408 | +1.39(+1.74%) |
Dec 11, 2017 | 79.88 | 80.77 | 79.70 | 80.03 | 2,381,127 | +0.12(+0.15%) |
Dec 08, 2017 | 80.43 | 80.58 | 79.24 | 79.91 | 2,848,883 | -0.21(-0.26%) |
Dec 07, 2017 | 78.21 | 80.75 | 77.43 | 80.12 | 3,224,233 | +1.85(+2.36%) |
Dec 06, 2017 | 78.48 | 78.62 | 77.31 | 78.27 | 1,868,921 | -0.11(-0.14%) |
Dec 05, 2017 | 79.41 | 79.41 | 77.59 | 78.38 | 2,788,758 | -0.99(-1.25%) |
Dec 04, 2017 | 80.89 | 79.31 | 79.37 | 2,397,845 | +0.21(+0.26%) | |
Dec 01, 2017 | 79.76 | 79.95 | 78.29 | 79.17 | 3,701,444 | -0.89(-1.12%) |
Nov 30, 2017 | 77.93 | 81.04 | 77.93 | 80.06 | 8,771,874 | +4.58(+6.06%) |
Nov 29, 2017 | 76.85 | 73.53 | 75.48 | 3,839,356 | +1.95(+2.65%) | |
Nov 28, 2017 | 72.86 | 73.67 | 72.46 | 73.53 | 1,351,067 | +0.68(+0.93%) |
Nov 27, 2017 | 72.70 | 73.18 | 72.04 | 72.86 | 1,430,847 | +0.15(+0.21%) |
Nov 24, 2017 | 72.79 | 72.86 | 71.90 | 72.70 | 512,012 | +0.11(+0.16%) |
Nov 22, 2017 | 71.43 | 73.65 | 71.07 | 72.59 | 1,679,593 | +1.11(+1.55%) |
Nov 21, 2017 | 70.43 | 71.53 | 69.96 | 71.48 | 1,975,060 | +1.21(+1.72%) |
Nov 20, 2017 | 70.87 | 71.04 | 69.94 | 70.27 | 2,253,649 | -0.59(-0.84%) |
Nov 17, 2017 | 71.21 | 71.52 | 70.61 | 70.87 | 1,842,561 | -0.69(-0.96%) |
Nov 16, 2017 | 70.75 | 71.79 | 70.75 | 71.56 | 2,732,965 | +0.98(+1.39%) |
Nov 15, 2017 | 71.33 | 71.40 | 70.49 | 70.58 | 2,558,930 | -1.05(-1.47%) |
Nov 14, 2017 | 73.00 | 73.17 | 71.32 | 71.63 | 3,528,250 | -1.56(-2.14%) |
Nov 13, 2017 | 73.97 | 73.97 | 72.73 | 73.19 | 1,993,881 | -0.91(-1.23%) |
Nov 10, 2017 | 74.55 | 74.72 | 73.76 | 74.11 | 1,915,941 | -0.69(-0.92%) |
Nov 09, 2017 | 73.93 | 74.86 | 73.90 | 74.80 | 2,833,479 | +0.52(+0.70%) |
Nov 08, 2017 | 73.19 | 74.99 | 73.00 | 74.28 | 2,816,822 | +0.89(+1.21%) |
Nov 07, 2017 | 72.52 | 73.66 | 72.45 | 73.39 | 1,813,025 | +0.99(+1.37%) |
Nov 06, 2017 | 72.01 | 72.97 | 71.99 | 72.40 | 2,606,473 | +0.41(+0.58%) |
Nov 03, 2017 | 72.44 | 72.99 | 71.32 | 71.99 | 2,255,617 | +0.00(+0.00%) |
Nov 02, 2017 | 71.90 | 72.97 | 71.37 | 71.99 | 2,543,420 | -0.38(-0.52%) |
Nov 01, 2017 | 71.33 | 73.02 | 70.91 | 72.37 | 4,135,973 | +1.11(+1.56%) |
Oct 31, 2017 | 71.73 | 73.10 | 70.63 | 71.25 | 3,698,021 | -0.50(-0.70%) |
Oct 30, 2017 | 71.83 | 72.43 | 71.54 | 71.75 | 3,042,429 | -0.46(-0.64%) |
Oct 27, 2017 | 72.38 | 73.32 | 71.56 | 72.21 | 3,078,558 | -0.21(-0.29%) |
Oct 26, 2017 | 74.81 | 74.96 | 72.24 | 72.42 | 4,167,585 | -2.18(-2.92%) |
Oct 25, 2017 | 74.70 | 74.71 | 73.42 | 74.60 | 3,102,490 | -0.35(-0.47%) |
Oct 24, 2017 | 75.84 | 76.25 | 74.52 | 74.95 | 2,604,414 | -1.11(-1.46%) |
Oct 23, 2017 | 76.60 | 77.02 | 76.00 | 76.06 | 2,417,689 | -0.28(-0.37%) |
Oct 20, 2017 | 75.49 | 76.42 | 75.30 | 76.34 | 4,027,223 | +1.19(+1.58%) |
Oct 19, 2017 | 73.75 | 75.30 | 72.53 | 75.15 | 6,977,572 | +2.20(+3.02%) |
Oct 18, 2017 | 72.56 | 73.57 | 72.50 | 72.95 | 4,800,861 | +0.59(+0.82%) |
Oct 17, 2017 | 71.23 | 73.80 | 70.92 | 72.36 | 4,003,955 | +1.54(+2.17%) |
Oct 16, 2017 | 69.97 | 71.08 | 69.94 | 70.82 | 3,640,110 | +0.57(+0.82%) |
Oct 13, 2017 | 67.35 | 70.37 | 67.04 | 70.25 | 5,232,072 | +0.34(+0.49%) |
Oct 12, 2017 | 70.95 | 71.09 | 69.36 | 69.91 | 4,578,957 | -1.23(-1.73%) |
Oct 11, 2017 | 71.04 | 71.44 | 70.68 | 71.14 | 1,977,694 | +0.08(+0.11%) |
Oct 10, 2017 | 71.90 | 70.54 | 71.07 | 2,991,523 | +0.13(+0.19%) | |
Oct 09, 2017 | 71.96 | 72.08 | 70.15 | 70.93 | 2,606,852 | -1.25(-1.74%) |
Oct 06, 2017 | 72.86 | 73.19 | 71.99 | 72.19 | 2,122,260 | -0.58(-0.80%) |
Oct 05, 2017 | 73.11 | 74.10 | 72.64 | 72.77 | 3,397,846 | -0.41(-0.55%) |
Oct 04, 2017 | 74.65 | 75.00 | 72.84 | 73.18 | 2,337,051 | -1.69(-2.25%) |
Oct 03, 2017 | 75.09 | 75.52 | 74.53 | 74.86 | 1,801,345 | -0.41(-0.55%) |
Oct 02, 2017 | 75.15 | 75.73 | 74.46 | 75.28 | 1,653,986 | +0.31(+0.41%) |
Sep 29, 2017 | 74.51 | 75.08 | 74.38 | 74.97 | 1,545,604 | +0.46(+0.62%) |
Sep 28, 2017 | 73.31 | 74.96 | 73.24 | 74.50 | 2,046,999 | +0.88(+1.19%) |
Sep 27, 2017 | 73.33 | 73.80 | 72.57 | 73.63 | 2,070,095 | +0.49(+0.67%) |
Sep 26, 2017 | 72.30 | 73.32 | 72.29 | 73.14 | 2,093,626 | +1.32(+1.84%) |
Sep 25, 2017 | 73.35 | 73.91 | 71.37 | 71.82 | 2,898,844 | -1.86(-2.52%) |
Sep 22, 2017 | 72.94 | 74.35 | 72.94 | 73.67 | 3,213,906 | +0.54(+0.73%) |
Sep 21, 2017 | 73.27 | 73.36 | 72.82 | 73.14 | 1,450,255 | -0.09(-0.13%) |
Sep 20, 2017 | 71.93 | 73.37 | 71.80 | 73.23 | 2,823,951 | +1.37(+1.90%) |
Sep 19, 2017 | 73.02 | 73.23 | 71.17 | 71.87 | 4,801,359 | -1.30(-1.78%) |
Sep 18, 2017 | 74.67 | 74.74 | 72.53 | 73.17 | 2,983,503 | -1.47(-1.97%) |
Sep 15, 2017 | 75.23 | 75.71 | 74.16 | 74.64 | 2,602,908 | -0.59(-0.79%) |
Sep 14, 2017 | 74.48 | 75.29 | 73.91 | 75.23 | 1,953,657 | +0.88(+1.18%) |
Sep 13, 2017 | 74.04 | 74.42 | 73.90 | 74.35 | 1,771,495 | +0.17(+0.23%) |
Sep 12, 2017 | 73.75 | 74.36 | 73.38 | 74.18 | 1,446,718 | +0.39(+0.52%) |
Sep 11, 2017 | 73.29 | 74.21 | 72.53 | 73.80 | 1,992,623 | +1.22(+1.69%) |
Sep 08, 2017 | 71.75 | 72.62 | 71.34 | 72.57 | 2,040,805 | +0.64(+0.89%) |
Sep 07, 2017 | 72.77 | 73.21 | 71.68 | 71.93 | 2,961,068 | -0.86(-1.18%) |
Sep 06, 2017 | 73.88 | 73.88 | 71.72 | 72.79 | 2,956,594 | -0.97(-1.32%) |
Sep 05, 2017 | 74.01 | 74.42 | 73.52 | 73.76 | 2,284,790 | -0.34(-0.46%) |
Sep 01, 2017 | 74.28 | 74.61 | 73.82 | 74.10 | 1,966,404 | +0.01(+0.01%) |
Aug 31, 2017 | 73.10 | 74.30 | 73.06 | 74.09 | 2,258,248 | +1.20(+1.64%) |
Aug 30, 2017 | 72.97 | 73.18 | 72.38 | 72.89 | 1,517,361 | -0.19(-0.26%) |
Aug 29, 2017 | 73.77 | 74.19 | 72.50 | 73.08 | 2,982,022 | -1.48(-1.98%) |
Aug 28, 2017 | 74.81 | 75.14 | 74.32 | 74.56 | 1,454,644 | -0.33(-0.44%) |
Aug 25, 2017 | 74.76 | 75.46 | 74.31 | 74.89 | 1,322,577 | +0.24(+0.32%) |
Aug 24, 2017 | 74.51 | 75.04 | 74.31 | 74.65 | 1,499,744 | +0.34(+0.46%) |
Aug 23, 2017 | 74.05 | 74.48 | 73.62 | 74.32 | 1,899,889 | +0.10(+0.14%) |
Aug 22, 2017 | 73.81 | 74.34 | 73.68 | 74.21 | 1,413,237 | +0.50(+0.68%) |
Aug 21, 2017 | 73.01 | 73.88 | 72.93 | 73.71 | 1,808,178 | +0.69(+0.94%) |
Aug 18, 2017 | 73.13 | 73.56 | 73.00 | 73.02 | 1,444,815 | -0.24(-0.33%) |
Aug 17, 2017 | 74.23 | 74.83 | 73.17 | 73.27 | 1,564,688 | -1.13(-1.52%) |
Aug 16, 2017 | 74.69 | 75.00 | 74.24 | 74.40 | 1,354,346 | -0.24(-0.33%) |
Aug 15, 2017 | 75.17 | 75.50 | 74.28 | 74.64 | 1,697,857 | -0.25(-0.34%) |
Aug 14, 2017 | 74.99 | 75.13 | 74.36 | 74.90 | 2,161,579 | +0.14(+0.19%) |
Aug 11, 2017 | 73.12 | 75.06 | 73.12 | 74.76 | 2,646,013 | +1.47(+2.00%) |
Aug 10, 2017 | 73.27 | 73.56 | 73.04 | 73.29 | 2,675,272 | -0.10(-0.14%) |
Aug 09, 2017 | 73.68 | 73.71 | 73.11 | 73.39 | 1,875,788 | -0.20(-0.27%) |
Aug 08, 2017 | 73.47 | 74.21 | 72.73 | 73.59 | 3,223,722 | -0.34(-0.46%) |
Aug 07, 2017 | 74.19 | 74.50 | 73.85 | 73.93 | 1,788,621 | -0.36(-0.48%) |
Aug 04, 2017 | 74.68 | 74.82 | 74.09 | 74.29 | 1,227,921 | -0.08(-0.11%) |
Aug 03, 2017 | 73.90 | 74.74 | 73.76 | 74.37 | 1,647,841 | -0.02(-0.03%) |
Aug 02, 2017 | 74.78 | 75.04 | 74.15 | 74.39 | 2,882,417 | -0.28(-0.38%) |
Aug 01, 2017 | 75.78 | 76.20 | 74.58 | 74.67 | 3,375,041 | -1.00(-1.32%) |
Jul 31, 2017 | 75.66 | 75.89 | 74.91 | 75.67 | 2,140,568 | -0.09(-0.12%) |
Jul 28, 2017 | 75.45 | 76.88 | 75.43 | 75.77 | 2,613,717 | +0.45(+0.60%) |
Jul 27, 2017 | 76.31 | 76.51 | 74.99 | 75.31 | 2,990,400 | -1.57(-2.05%) |
Jul 26, 2017 | 76.29 | 77.68 | 75.53 | 76.89 | 4,582,264 | -0.52(-0.67%) |
Jul 25, 2017 | 77.80 | 79.76 | 77.04 | 77.40 | 5,257,863 | -3.68(-4.54%) |
Jul 24, 2017 | 80.76 | 81.59 | 80.53 | 81.09 | 2,689,620 | +0.34(+0.42%) |
Jul 21, 2017 | 81.13 | 81.47 | 80.27 | 80.75 | 2,282,947 | -0.03(-0.03%) |
Jul 20, 2017 | 80.27 | 81.72 | 80.08 | 80.78 | 2,393,849 | +0.50(+0.62%) |
Jul 19, 2017 | 80.96 | 81.62 | 80.11 | 80.28 | 2,451,314 | -0.60(-0.75%) |
Jul 18, 2017 | 81.87 | 82.10 | 80.25 | 80.88 | 2,217,581 | -0.59(-0.73%) |
Jul 17, 2017 | 81.42 | 82.00 | 81.16 | 81.47 | 1,014,390 | -0.13(-0.16%) |
Jul 14, 2017 | 81.40 | 81.83 | 80.96 | 81.61 | 1,123,079 | +0.07(+0.08%) |
Jul 13, 2017 | 81.37 | 81.75 | 81.02 | 81.54 | 1,272,841 | +0.11(+0.14%) |
Jul 12, 2017 | 81.86 | 82.22 | 81.26 | 81.43 | 1,079,025 | +0.05(+0.06%) |
Jul 11, 2017 | 80.96 | 82.06 | 80.72 | 81.38 | 1,859,250 | +0.49(+0.61%) |
Jul 10, 2017 | 80.96 | 81.45 | 80.31 | 80.89 | 1,330,435 | -0.24(-0.30%) |
Jul 07, 2017 | 80.01 | 81.46 | 79.78 | 81.13 | 1,712,702 | +1.23(+1.54%) |
Jul 06, 2017 | 81.77 | 81.93 | 79.67 | 79.90 | 2,463,026 | -2.27(-2.76%) |
Jul 05, 2017 | 82.23 | 82.83 | 82.03 | 82.17 | 1,629,545 | +0.05(+0.06%) |
Jul 03, 2017 | 82.40 | 82.73 | 81.93 | 82.12 | 738,650 | -0.01(-0.01%) |
Jun 30, 2017 | 82.16 | 82.69 | 82.03 | 82.13 | 1,834,515 | +0.37(+0.45%) |
Jun 29, 2017 | 82.18 | 82.69 | 81.08 | 81.77 | 1,718,113 | -0.16(-0.20%) |
Jun 28, 2017 | 81.81 | 82.43 | 81.44 | 81.93 | 1,609,736 | +0.91(+1.13%) |
Jun 27, 2017 | 81.41 | 81.98 | 80.89 | 81.01 | 1,772,560 | -0.57(-0.70%) |
Jun 26, 2017 | 81.22 | 82.29 | 81.14 | 81.59 | 1,507,973 | +0.36(+0.44%) |
Jun 23, 2017 | 81.35 | 81.55 | 80.54 | 81.23 | 5,187,311 | +0.09(+0.12%) |
Jun 22, 2017 | 79.10 | 82.77 | 79.01 | 81.13 | 3,449,987 | +1.97(+2.49%) |
Jun 21, 2017 | 78.95 | 79.92 | 78.66 | 79.17 | 1,831,908 | +0.29(+0.37%) |
Jun 20, 2017 | 79.27 | 79.59 | 78.16 | 78.87 | 1,785,021 | -0.82(-1.03%) |
Jun 19, 2017 | 78.76 | 79.77 | 78.37 | 79.69 | 1,145,691 | +1.13(+1.44%) |
Jun 16, 2017 | 79.24 | 79.30 | 78.23 | 78.56 | 2,033,620 | -0.57(-0.73%) |
Jun 15, 2017 | 79.93 | 80.27 | 79.06 | 79.14 | 1,642,877 | -1.25(-1.56%) |
Jun 14, 2017 | 80.19 | 80.71 | 79.80 | 80.39 | 1,817,041 | +0.47(+0.59%) |
Jun 13, 2017 | 80.04 | 80.31 | 79.76 | 79.92 | 1,367,690 | -0.01(-0.01%) |
Jun 12, 2017 | 78.59 | 80.49 | 78.59 | 79.93 | 2,372,605 | +1.21(+1.54%) |
Jun 09, 2017 | 77.99 | 78.76 | 77.53 | 78.71 | 2,080,680 | +0.73(+0.93%) |
Jun 08, 2017 | 78.00 | 78.60 | 77.39 | 77.99 | 2,176,521 | +0.11(+0.15%) |
Jun 07, 2017 | 78.60 | 79.00 | 77.28 | 77.88 | 1,602,419 | +0.19(+0.24%) |
Jun 06, 2017 | 77.61 | 77.85 | 76.91 | 77.69 | 1,492,587 | +0.08(+0.10%) |
Jun 05, 2017 | 78.21 | 78.44 | 77.28 | 77.61 | 1,463,634 | -0.88(-1.12%) |
Jun 02, 2017 | 78.78 | 79.23 | 78.17 | 78.49 | 1,291,611 | -0.40(-0.50%) |
Jun 01, 2017 | 77.26 | 79.15 | 77.26 | 78.88 | 1,905,635 | +1.73(+2.25%) |
May 31, 2017 | 77.18 | 77.78 | 76.98 | 77.15 | 2,944,186 | -0.08(-0.10%) |
May 30, 2017 | 77.54 | 78.41 | 77.22 | 77.23 | 1,311,476 | -0.67(-0.86%) |
May 26, 2017 | 78.08 | 78.44 | 77.20 | 77.89 | 1,210,141 | -0.39(-0.49%) |
May 25, 2017 | 77.72 | 78.64 | 77.31 | 78.28 | 740,757 | +0.64(+0.82%) |
May 24, 2017 | 77.10 | 77.95 | 76.57 | 77.64 | 1,290,200 | +0.47(+0.61%) |
May 23, 2017 | 77.55 | 77.84 | 77.11 | 77.17 | 1,436,465 | -0.37(-0.47%) |
May 22, 2017 | 77.10 | 77.90 | 77.07 | 77.54 | 1,055,208 | +0.16(+0.21%) |
May 19, 2017 | 76.81 | 78.22 | 76.71 | 77.38 | 2,086,874 | +0.84(+1.10%) |
May 18, 2017 | 76.95 | 77.24 | 76.39 | 76.54 | 1,768,323 | -0.29(-0.38%) |
May 17, 2017 | 78.21 | 78.32 | 76.70 | 76.83 | 3,526,740 | -1.81(-2.30%) |
May 16, 2017 | 79.34 | 79.34 | 78.37 | 78.64 | 1,501,173 | -0.31(-0.39%) |
May 15, 2017 | 79.61 | 79.80 | 78.90 | 78.95 | 1,661,357 | -0.74(-0.93%) |
May 12, 2017 | 80.26 | 80.27 | 79.16 | 79.69 | 1,300,865 | -0.64(-0.80%) |
May 11, 2017 | 80.09 | 80.43 | 79.53 | 80.33 | 1,268,678 | -0.25(-0.32%) |
May 10, 2017 | 79.34 | 80.91 | 79.06 | 80.59 | 2,054,992 | +1.35(+1.70%) |
May 09, 2017 | 79.13 | 79.38 | 78.90 | 79.24 | 1,705,488 | +0.25(+0.32%) |
May 08, 2017 | 78.87 | 79.11 | 78.62 | 78.99 | 2,187,045 | +0.34(+0.43%) |
May 05, 2017 | 78.74 | 79.32 | 78.30 | 78.65 | 1,433,568 | +0.02(+0.02%) |
May 04, 2017 | 77.78 | 79.00 | 76.69 | 78.63 | 3,181,936 | +0.59(+0.76%) |
May 03, 2017 | 79.59 | 80.10 | 77.65 | 78.04 | 3,510,934 | -1.78(-2.23%) |
May 02, 2017 | 79.36 | 80.93 | 79.18 | 79.82 | 3,204,518 | +0.83(+1.05%) |
May 01, 2017 | 79.32 | 79.78 | 78.97 | 78.99 | 1,890,474 | -0.33(-0.42%) |
Apr 28, 2017 | 78.74 | 79.44 | 78.74 | 79.32 | 1,555,177 | +0.73(+0.92%) |
Apr 27, 2017 | 78.68 | 79.14 | 78.06 | 78.59 | 1,657,544 | -0.09(-0.12%) |
Apr 26, 2017 | 79.98 | 80.14 | 78.11 | 78.69 | 2,796,975 | -1.01(-1.26%) |
Apr 25, 2017 | 79.49 | 80.09 | 79.33 | 79.69 | 1,540,941 | +0.33(+0.42%) |
Apr 24, 2017 | 79.67 | 80.22 | 79.34 | 79.36 | 2,238,095 | +0.67(+0.85%) |
Apr 21, 2017 | 79.18 | 79.33 | 78.47 | 78.69 | 1,873,290 | -0.54(-0.68%) |
Apr 20, 2017 | 79.36 | 79.89 | 77.91 | 79.23 | 4,564,200 | -0.46(-0.58%) |
Apr 19, 2017 | 80.34 | 80.81 | 79.51 | 79.69 | 2,394,143 | -0.57(-0.70%) |
Apr 18, 2017 | 80.62 | 80.86 | 79.88 | 80.26 | 2,437,046 | -0.41(-0.51%) |
Apr 17, 2017 | 80.06 | 80.91 | 79.26 | 80.67 | 4,613,364 | -1.95(-2.36%) |
Apr 13, 2017 | 83.40 | 83.40 | 82.46 | 82.62 | 1,110,031 | -0.45(-0.54%) |
Apr 12, 2017 | 82.43 | 83.16 | 81.96 | 83.07 | 1,565,608 | +0.19(+0.23%) |
Apr 11, 2017 | 82.93 | 83.00 | 82.31 | 82.89 | 1,170,466 | -0.24(-0.28%) |
Apr 10, 2017 | 82.81 | 83.38 | 82.49 | 83.12 | 1,460,289 | +0.33(+0.40%) |
Apr 07, 2017 | 83.48 | 83.48 | 82.49 | 82.79 | 1,259,563 | -0.77(-0.92%) |
Apr 06, 2017 | 83.33 | 83.57 | 82.64 | 83.56 | 2,901,423 | +0.24(+0.28%) |
Apr 05, 2017 | 83.09 | 84.58 | 82.89 | 83.33 | 2,223,989 | +0.75(+0.91%) |
Apr 04, 2017 | 83.75 | 83.77 | 81.26 | 82.58 | 3,531,876 | -1.56(-1.86%) |
Apr 03, 2017 | 83.80 | 84.21 | 83.39 | 84.14 | 1,951,522 | +0.32(+0.38%) |
Mar 31, 2017 | 83.91 | 84.10 | 83.39 | 83.82 | 1,815,005 | -0.24(-0.29%) |
Mar 30, 2017 | 83.77 | 84.27 | 83.56 | 84.06 | 2,042,230 | +0.06(+0.07%) |
Mar 29, 2017 | 84.19 | 85.17 | 83.51 | 84.01 | 3,773,241 | -0.41(-0.49%) |
Mar 28, 2017 | 84.76 | 84.93 | 82.93 | 84.42 | 5,237,585 | -0.81(-0.95%) |
Mar 27, 2017 | 82.86 | 85.74 | 82.66 | 85.23 | 9,114,022 | +4.19(+5.17%) |
Mar 24, 2017 | 78.78 | 81.45 | 78.56 | 81.04 | 6,216,459 | +2.70(+3.45%) |
Mar 23, 2017 | 77.72 | 79.32 | 77.60 | 78.34 | 3,354,988 | +0.59(+0.76%) |
Mar 22, 2017 | 77.71 | 77.92 | 76.63 | 77.74 | 2,687,270 | -0.08(-0.10%) |
Mar 21, 2017 | 79.05 | 79.58 | 76.77 | 77.82 | 2,823,673 | -1.22(-1.55%) |
Mar 20, 2017 | 79.65 | 79.84 | 78.69 | 79.04 | 1,990,733 | -0.63(-0.79%) |
Mar 17, 2017 | 79.54 | 79.81 | 78.97 | 79.67 | 2,684,927 | +0.32(+0.40%) |
Mar 16, 2017 | 80.47 | 80.75 | 79.02 | 79.35 | 4,261,871 | -1.22(-1.52%) |
Mar 15, 2017 | 79.12 | 80.80 | 78.93 | 80.58 | 2,543,346 | +1.76(+2.23%) |
Mar 14, 2017 | 79.38 | 79.50 | 78.22 | 78.82 | 2,828,179 | -1.23(-1.54%) |
Mar 13, 2017 | 80.98 | 80.98 | 79.27 | 80.05 | 2,660,491 | -0.72(-0.89%) |
Mar 10, 2017 | 82.28 | 82.37 | 80.58 | 80.77 | 2,781,956 | -1.07(-1.31%) |
Mar 09, 2017 | 81.51 | 82.54 | 81.24 | 81.84 | 2,025,271 | +0.39(+0.47%) |
Mar 08, 2017 | 81.47 | 82.75 | 81.24 | 81.45 | 2,935,340 | -0.14(-0.17%) |
Mar 07, 2017 | 82.32 | 82.58 | 81.41 | 81.60 | 2,113,544 | -1.08(-1.31%) |
Mar 06, 2017 | 83.15 | 83.27 | 82.58 | 82.68 | 1,434,230 | -0.71(-0.85%) |
Mar 03, 2017 | 82.29 | 83.47 | 82.16 | 83.39 | 1,423,108 | +1.12(+1.36%) |
Mar 02, 2017 | 82.62 | 83.04 | 82.22 | 82.26 | 1,370,349 | -0.66(-0.80%) |
Mar 01, 2017 | 82.84 | 83.35 | 82.35 | 82.92 | 1,748,026 | +0.75(+0.92%) |
Feb 28, 2017 | 81.83 | 82.53 | 81.74 | 82.17 | 2,305,338 | -0.51(-0.62%) |
Feb 27, 2017 | 81.90 | 82.86 | 81.90 | 82.68 | 2,766,761 | +0.67(+0.82%) |
Feb 24, 2017 | 80.98 | 82.36 | 80.70 | 82.01 | 1,971,542 | +0.58(+0.72%) |
Feb 23, 2017 | 81.00 | 81.58 | 80.40 | 81.43 | 2,343,994 | +0.51(+0.63%) |
Feb 22, 2017 | 80.39 | 81.12 | 79.95 | 80.92 | 1,806,667 | +0.16(+0.20%) |
Feb 21, 2017 | 80.02 | 81.37 | 79.81 | 80.76 | 2,304,480 | +1.05(+1.31%) |
Feb 17, 2017 | 79.71 | 79.71 | 79.71 | 0 | +0.46(+0.58%) | |
Feb 16, 2017 | 79.51 | 79.95 | 78.83 | 79.25 | 1,613,213 | -0.14(-0.18%) |
Feb 15, 2017 | 78.88 | 79.70 | 78.53 | 79.39 | 3,044,638 | +0.55(+0.69%) |
Feb 14, 2017 | 78.73 | 79.41 | 78.65 | 78.85 | 2,053,767 | -0.04(-0.05%) |
Feb 13, 2017 | 78.82 | 79.33 | 78.72 | 78.88 | 1,404,963 | +0.11(+0.14%) |
Feb 10, 2017 | 78.79 | 79.19 | 78.27 | 78.77 | 1,430,133 | -0.01(-0.01%) |
Feb 09, 2017 | 77.84 | 79.09 | 77.84 | 78.78 | 1,366,208 | +0.60(+0.77%) |
Feb 08, 2017 | 77.53 | 78.53 | 77.28 | 78.18 | 2,036,726 | +0.39(+0.50%) |
Feb 07, 2017 | 77.94 | 78.40 | 77.43 | 77.79 | 1,545,197 | -0.08(-0.10%) |
Feb 06, 2017 | 78.94 | 79.36 | 77.79 | 77.87 | 2,993,706 | -1.06(-1.35%) |
Feb 03, 2017 | 77.99 | 79.23 | 77.77 | 78.93 | 3,022,943 | +1.42(+1.83%) |
Feb 02, 2017 | 76.97 | 78.05 | 76.70 | 77.51 | 2,459,048 | +0.31(+0.40%) |