Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 94.91 | 95.21 | 93.88 | 94.86 | 12,720,770 | +0.09(+0.10%) |
Jan 30, 2018 | 96.57 | 96.87 | 94.74 | 94.77 | 10,680,137 | -2.46(-2.53%) |
Jan 29, 2018 | 98.42 | 99.57 | 97.11 | 97.23 | 8,391,166 | -2.05(-2.07%) |
Jan 26, 2018 | 98.92 | 99.70 | 98.66 | 99.28 | 8,338,895 | +0.41(+0.41%) |
Jan 25, 2018 | 99.71 | 99.79 | 98.64 | 98.87 | 6,074,677 | -0.56(-0.56%) |
Jan 24, 2018 | 99.42 | 100.40 | 99.19 | 99.43 | 8,858,962 | +0.28(+0.28%) |
Jan 23, 2018 | 100.18 | 100.32 | 98.93 | 99.15 | 7,592,135 | -1.17(-1.16%) |
Jan 22, 2018 | 99.36 | 100.32 | 99.35 | 100.32 | 6,892,923 | +0.95(+0.96%) |
Jan 19, 2018 | 99.76 | 99.89 | 98.54 | 99.36 | 7,993,159 | -0.22(-0.22%) |
Jan 18, 2018 | 100.16 | 100.27 | 99.16 | 99.58 | 7,781,864 | -0.58(-0.58%) |
Jan 17, 2018 | 100.04 | 100.50 | 99.11 | 100.17 | 7,443,107 | +0.27(+0.27%) |
Jan 16, 2018 | 101.16 | 101.20 | 99.59 | 99.90 | 8,140,001 | -1.20(-1.19%) |
Jan 12, 2018 | 101.10 | 101.10 | 101.10 | 0 | +0.78(+0.78%) | |
Jan 11, 2018 | 97.56 | 100.88 | 97.44 | 100.32 | 15,381,268 | +2.96(+3.04%) |
Jan 10, 2018 | 97.44 | 97.36 | 6,993,210 | +0.62(+0.64%) | ||
Jan 09, 2018 | 97.19 | 97.57 | 96.71 | 96.74 | 5,843,752 | -0.52(-0.54%) |
Jan 08, 2018 | 96.76 | 97.34 | 96.59 | 97.27 | 6,377,355 | +0.48(+0.49%) |
Jan 05, 2018 | 96.84 | 96.94 | 96.18 | 96.79 | 5,535,735 | -0.16(-0.16%) |
Jan 04, 2018 | 96.83 | 97.13 | 96.28 | 96.95 | 6,076,066 | -0.30(-0.31%) |
Jan 03, 2018 | 96.46 | 97.58 | 96.03 | 97.25 | 7,670,804 | +0.70(+0.73%) |
Jan 02, 2018 | 95.13 | 96.67 | 95.03 | 96.55 | 7,434,868 | +1.81(+1.91%) |
Dec 29, 2017 | 94.74 | 94.74 | 94.74 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 95.12 | 95.27 | 94.81 | 95.03 | 2,896,322 | +0.02(+0.02%) |
Dec 27, 2017 | 95.32 | 95.50 | 94.69 | 95.01 | 4,561,180 | -0.33(-0.34%) |
Dec 26, 2017 | 94.77 | 95.46 | 94.63 | 95.34 | 4,424,250 | +0.76(+0.80%) |
Dec 22, 2017 | 94.48 | 95.09 | 94.27 | 94.58 | 6,257,050 | +0.12(+0.13%) |
Dec 21, 2017 | 91.86 | 94.86 | 91.62 | 94.46 | 13,357,116 | +2.97(+3.25%) |
Dec 20, 2017 | 91.02 | 91.80 | 90.55 | 91.48 | 8,303,836 | +0.79(+0.88%) |
Dec 19, 2017 | 91.05 | 91.38 | 90.44 | 90.69 | 6,077,650 | +0.11(+0.12%) |
Dec 18, 2017 | 90.75 | 91.79 | 90.52 | 90.58 | 6,150,059 | -0.02(-0.03%) |
Dec 15, 2017 | 91.14 | 91.17 | 90.44 | 90.61 | 14,835,424 | +0.15(+0.17%) |
Dec 14, 2017 | 90.67 | 91.02 | 90.43 | 90.46 | 4,938,051 | -0.30(-0.33%) |
Dec 13, 2017 | 90.38 | 90.94 | 89.81 | 90.76 | 5,813,646 | +0.19(+0.21%) |
Dec 12, 2017 | 90.57 | 91.37 | 90.48 | 90.57 | 5,682,344 | -0.56(-0.61%) |
Dec 11, 2017 | 91.03 | 91.65 | 90.90 | 91.13 | 7,835,609 | +0.38(+0.42%) |
Dec 08, 2017 | 90.78 | 90.99 | 90.13 | 90.75 | 5,447,175 | +0.22(+0.24%) |
Dec 07, 2017 | 90.43 | 90.89 | 90.02 | 90.53 | 6,486,164 | +0.02(+0.02%) |
Dec 06, 2017 | 90.80 | 91.48 | 90.45 | 90.52 | 6,412,220 | -0.59(-0.65%) |
Dec 05, 2017 | 91.22 | 91.87 | 90.93 | 91.11 | 5,788,515 | -0.34(-0.37%) |
Dec 04, 2017 | 90.67 | 92.55 | 90.33 | 91.45 | 9,734,052 | +1.01(+1.11%) |
Dec 01, 2017 | 90.67 | 91.16 | 90.14 | 90.44 | 9,028,245 | +0.39(+0.44%) |
Nov 30, 2017 | 88.74 | 90.17 | 88.72 | 90.05 | 10,434,626 | +1.37(+1.54%) |
Nov 29, 2017 | 87.94 | 88.73 | 87.66 | 88.68 | 4,837,435 | +0.55(+0.63%) |
Nov 28, 2017 | 87.72 | 88.40 | 87.59 | 88.12 | 5,291,828 | +0.65(+0.74%) |
Nov 27, 2017 | 87.67 | 87.81 | 87.21 | 87.47 | 5,933,635 | -0.70(-0.79%) |
Nov 24, 2017 | 88.20 | 88.43 | 88.02 | 88.17 | 2,304,779 | +0.45(+0.52%) |
Nov 22, 2017 | 87.40 | 88.37 | 87.27 | 87.72 | 5,220,920 | +0.56(+0.64%) |
Nov 21, 2017 | 87.13 | 87.68 | 86.97 | 87.16 | 6,068,556 | +0.34(+0.39%) |
Nov 20, 2017 | 86.85 | 87.05 | 86.60 | 86.82 | 6,123,677 | +0.01(+0.01%) |
Nov 17, 2017 | 86.78 | 87.02 | 86.19 | 86.81 | 5,731,635 | +0.11(+0.12%) |
Nov 16, 2017 | 87.22 | 87.65 | 86.56 | 86.70 | 7,781,503 | -0.61(-0.69%) |
Nov 15, 2017 | 87.13 | 87.89 | 87.02 | 87.31 | 7,163,452 | -0.35(-0.40%) |
Nov 14, 2017 | 87.58 | 87.91 | 87.16 | 87.66 | 9,331,767 | -0.23(-0.26%) |
Nov 13, 2017 | 87.88 | 88.29 | 87.48 | 87.89 | 5,707,062 | +0.04(+0.04%) |
Nov 10, 2017 | 87.50 | 87.95 | 87.05 | 87.85 | 6,878,233 | -0.05(-0.05%) |
Nov 09, 2017 | 86.90 | 88.09 | 86.69 | 87.90 | 6,806,641 | +0.43(+0.49%) |
Nov 08, 2017 | 87.55 | 87.83 | 86.90 | 87.47 | 6,792,800 | -0.43(-0.49%) |
Nov 07, 2017 | 88.00 | 88.47 | 87.33 | 87.90 | 6,961,629 | +0.15(+0.17%) |
Nov 06, 2017 | 86.50 | 87.84 | 86.21 | 87.75 | 7,935,339 | +1.54(+1.78%) |
Nov 03, 2017 | 86.58 | 86.78 | 86.02 | 86.21 | 5,470,999 | -0.25(-0.29%) |
Nov 02, 2017 | 87.13 | 87.32 | 86.00 | 86.47 | 5,774,795 | -0.43(-0.49%) |
Nov 01, 2017 | 87.19 | 87.70 | 86.48 | 86.90 | 6,709,305 | +0.01(+0.01%) |
Oct 31, 2017 | 85.81 | 87.25 | 85.34 | 86.89 | 9,543,078 | +1.12(+1.31%) |
Oct 30, 2017 | 84.85 | 86.30 | 84.60 | 85.76 | 10,027,217 | +0.64(+0.75%) |
Oct 27, 2017 | 87.07 | 87.27 | 84.40 | 85.13 | 19,385,474 | -3.67(-4.14%) |
Oct 26, 2017 | 89.05 | 89.22 | 88.57 | 88.80 | 5,458,216 | +0.00(+0.00%) |
Oct 25, 2017 | 89.22 | 89.55 | 88.58 | 88.80 | 6,072,161 | -0.59(-0.66%) |
Oct 24, 2017 | 89.58 | 89.91 | 89.27 | 89.39 | 5,965,274 | +0.22(+0.25%) |
Oct 23, 2017 | 89.01 | 89.44 | 88.81 | 89.17 | 5,164,943 | +0.22(+0.24%) |
Oct 20, 2017 | 88.93 | 89.05 | 88.52 | 88.95 | 6,567,939 | +0.33(+0.37%) |
Oct 19, 2017 | 88.51 | 89.02 | 88.43 | 88.62 | 6,104,287 | +0.04(+0.04%) |
Oct 18, 2017 | 89.52 | 89.98 | 88.46 | 88.58 | 7,342,639 | -1.55(-1.72%) |
Oct 17, 2017 | 90.14 | 90.52 | 89.84 | 90.13 | 6,461,283 | +0.07(+0.07%) |
Oct 16, 2017 | 89.85 | 90.64 | 89.54 | 90.07 | 7,336,597 | +0.73(+0.81%) |
Oct 13, 2017 | 89.81 | 89.97 | 89.30 | 89.34 | 6,188,893 | +0.02(+0.02%) |
Oct 12, 2017 | 88.84 | 89.71 | 88.70 | 89.32 | 5,241,244 | -0.14(-0.16%) |
Oct 11, 2017 | 89.38 | 89.61 | 88.90 | 89.47 | 5,236,651 | +0.40(+0.45%) |
Oct 10, 2017 | 88.77 | 89.83 | 88.69 | 89.07 | 7,579,979 | +0.82(+0.93%) |
Oct 09, 2017 | 87.97 | 88.53 | 87.73 | 88.25 | 3,937,273 | +0.51(+0.58%) |
Oct 06, 2017 | 88.43 | 88.58 | 87.57 | 87.74 | 4,712,719 | -1.16(-1.31%) |
Oct 05, 2017 | 88.06 | 88.99 | 87.97 | 88.90 | 7,297,047 | +0.75(+0.85%) |
Oct 04, 2017 | 88.33 | 88.37 | 87.82 | 88.15 | 4,592,831 | -0.18(-0.20%) |
Oct 03, 2017 | 87.78 | 88.66 | 87.73 | 88.33 | 5,191,374 | +0.29(+0.33%) |
Oct 02, 2017 | 87.28 | 88.31 | 86.62 | 88.04 | 5,716,137 | -0.05(-0.06%) |
Sep 29, 2017 | 87.85 | 88.11 | 87.52 | 88.09 | 6,501,954 | -0.09(-0.10%) |
Sep 28, 2017 | 87.85 | 88.57 | 87.79 | 88.18 | 6,600,715 | +0.13(+0.14%) |
Sep 27, 2017 | 87.55 | 88.06 | 5,237,582 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.31 | 88.49 | 87.91 | 88.11 | 6,501,310 | -0.35(-0.40%) |
Sep 25, 2017 | 87.89 | 88.72 | 87.73 | 88.46 | 7,976,532 | +0.52(+0.60%) |
Sep 22, 2017 | 87.28 | 88.34 | 87.17 | 87.94 | 7,078,526 | +0.61(+0.70%) |
Sep 21, 2017 | 87.14 | 87.36 | 86.84 | 87.32 | 5,781,374 | +0.08(+0.09%) |
Sep 20, 2017 | 87.34 | 87.83 | 87.12 | 87.25 | 7,173,367 | +0.02(+0.03%) |
Sep 19, 2017 | 86.41 | 87.29 | 86.36 | 87.22 | 8,253,094 | +0.86(+1.00%) |
Sep 18, 2017 | 85.79 | 86.39 | 85.71 | 86.36 | 6,608,427 | +0.42(+0.49%) |
Sep 15, 2017 | 86.09 | 86.15 | 85.19 | 85.94 | 11,186,146 | +0.13(+0.16%) |
Sep 14, 2017 | 85.67 | 86.47 | 85.61 | 85.81 | 7,761,407 | +0.20(+0.24%) |
Sep 13, 2017 | 84.34 | 85.71 | 84.18 | 85.61 | 7,855,015 | +1.27(+1.50%) |
Sep 12, 2017 | 84.59 | 84.68 | 83.86 | 84.34 | 6,815,795 | -0.02(-0.03%) |
Sep 11, 2017 | 83.84 | 84.40 | 83.61 | 84.36 | 7,967,006 | +1.30(+1.57%) |
Sep 08, 2017 | 83.66 | 83.78 | 82.87 | 83.06 | 5,379,322 | -0.76(-0.91%) |
Sep 07, 2017 | 84.11 | 84.61 | 83.49 | 83.82 | 7,919,738 | +0.01(+0.01%) |
Sep 06, 2017 | 82.47 | 84.14 | 82.32 | 83.81 | 11,439,484 | +1.76(+2.15%) |
Sep 05, 2017 | 81.99 | 82.67 | 81.50 | 82.05 | 7,356,198 | +0.51(+0.63%) |
Sep 01, 2017 | 80.73 | 81.84 | 80.64 | 81.54 | 4,882,015 | +0.85(+1.06%) |
Aug 31, 2017 | 80.97 | 81.14 | 80.60 | 80.69 | 7,346,855 | -0.08(-0.10%) |
Aug 30, 2017 | 80.66 | 80.85 | 80.30 | 80.77 | 4,169,479 | -0.10(-0.12%) |
Aug 29, 2017 | 80.54 | 81.01 | 80.25 | 80.87 | 4,308,898 | +0.07(+0.09%) |
Aug 28, 2017 | 81.38 | 81.41 | 80.42 | 80.79 | 4,910,550 | -0.35(-0.43%) |
Aug 25, 2017 | 80.84 | 81.50 | 80.61 | 81.14 | 5,847,582 | +0.59(+0.74%) |
Aug 24, 2017 | 79.85 | 80.72 | 79.73 | 80.55 | 6,748,619 | +0.62(+0.78%) |
Aug 23, 2017 | 79.63 | 80.27 | 79.56 | 79.93 | 5,582,928 | +0.19(+0.24%) |
Aug 22, 2017 | 79.47 | 80.16 | 79.33 | 79.74 | 7,510,359 | +0.43(+0.55%) |
Aug 21, 2017 | 79.83 | 79.83 | 78.95 | 79.31 | 4,748,801 | -0.52(-0.66%) |
Aug 18, 2017 | 79.35 | 80.48 | 79.10 | 79.83 | 7,292,337 | +0.42(+0.53%) |
Aug 17, 2017 | 79.93 | 80.12 | 79.41 | 79.41 | 7,829,741 | -0.69(-0.86%) |
Aug 16, 2017 | 80.69 | 80.91 | 79.99 | 80.10 | 5,584,046 | -0.49(-0.60%) |
Aug 15, 2017 | 80.72 | 80.83 | 79.81 | 80.59 | 7,154,472 | -0.10(-0.13%) |
Aug 14, 2017 | 81.10 | 81.52 | 80.40 | 80.69 | 5,773,786 | -0.39(-0.48%) |
Aug 11, 2017 | 81.80 | 82.01 | 81.01 | 81.08 | 4,557,503 | -0.65(-0.80%) |
Aug 10, 2017 | 82.56 | 82.72 | 81.67 | 81.73 | 6,669,367 | -0.58(-0.70%) |
Aug 09, 2017 | 82.20 | 82.70 | 81.85 | 82.31 | 5,344,073 | +0.40(+0.49%) |
Aug 08, 2017 | 81.65 | 82.18 | 81.48 | 81.91 | 5,533,293 | +0.42(+0.52%) |
Aug 07, 2017 | 81.51 | 81.87 | 81.34 | 81.49 | 6,416,403 | -0.24(-0.30%) |
Aug 04, 2017 | 81.23 | 81.80 | 81.23 | 81.73 | 6,255,711 | +0.50(+0.62%) |
Aug 03, 2017 | 81.82 | 81.99 | 80.95 | 81.23 | 7,551,390 | -0.76(-0.93%) |
Aug 02, 2017 | 81.94 | 82.54 | 81.66 | 81.99 | 8,368,234 | -0.24(-0.29%) |
Aug 01, 2017 | 81.31 | 82.37 | 81.22 | 82.23 | 10,993,060 | +1.18(+1.46%) |
Jul 31, 2017 | 80.46 | 81.65 | 80.28 | 81.05 | 10,185,939 | +0.79(+0.99%) |
Jul 28, 2017 | 79.21 | 81.01 | 78.95 | 80.26 | 10,525,091 | +1.49(+1.89%) |
Jul 27, 2017 | 77.85 | 78.92 | 77.65 | 78.76 | 7,932,382 | +0.73(+0.94%) |
Jul 26, 2017 | 77.67 | 78.74 | 77.35 | 78.03 | 7,922,576 | +0.54(+0.70%) |
Jul 25, 2017 | 77.53 | 78.05 | 77.44 | 77.49 | 9,556,753 | +0.88(+1.15%) |
Jul 24, 2017 | 76.59 | 76.88 | 76.40 | 76.60 | 5,497,032 | -0.04(-0.05%) |
Jul 21, 2017 | 77.33 | 77.48 | 76.57 | 76.64 | 7,145,670 | -1.02(-1.32%) |
Jul 20, 2017 | 77.94 | 78.18 | 77.06 | 77.67 | 7,231,245 | +0.13(+0.16%) |
Jul 19, 2017 | 76.87 | 77.55 | 76.83 | 77.54 | 6,644,405 | +0.55(+0.71%) |
Jul 18, 2017 | 77.64 | 77.64 | 76.83 | 76.99 | 5,845,859 | -0.36(-0.47%) |
Jul 17, 2017 | 77.44 | 77.92 | 77.26 | 77.35 | 7,505,001 | -0.17(-0.22%) |
Jul 14, 2017 | 77.48 | 77.67 | 77.00 | 77.52 | 4,909,528 | +0.23(+0.30%) |
Jul 13, 2017 | 77.05 | 77.35 | 76.80 | 77.29 | 5,980,370 | +0.18(+0.23%) |
Jul 12, 2017 | 77.20 | 77.75 | 76.80 | 77.12 | 5,359,232 | +0.57(+0.75%) |
Jul 11, 2017 | 76.57 | 76.83 | 76.12 | 76.54 | 5,823,154 | +0.06(+0.08%) |
Jul 10, 2017 | 76.78 | 76.89 | 76.16 | 76.48 | 6,236,172 | -0.33(-0.43%) |
Jul 07, 2017 | 76.89 | 77.02 | 76.31 | 76.82 | 8,698,789 | -0.25(-0.32%) |
Jul 06, 2017 | 78.04 | 76.98 | 77.06 | 6,850,223 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.67 | 78.90 | 77.40 | 77.66 | 6,039,034 | -1.25(-1.58%) |
Jul 03, 2017 | 77.38 | 79.39 | 77.38 | 78.90 | 5,953,332 | +1.46(+1.89%) |
Jun 30, 2017 | 77.59 | 77.73 | 77.12 | 77.44 | 7,405,494 | +0.16(+0.20%) |
Jun 29, 2017 | 77.48 | 78.05 | 77.23 | 77.29 | 5,777,616 | -0.12(-0.15%) |
Jun 28, 2017 | 77.52 | 77.87 | 77.23 | 77.41 | 5,607,433 | +0.16(+0.20%) |
Jun 27, 2017 | 77.74 | 77.86 | 77.22 | 77.25 | 5,618,195 | -0.05(-0.07%) |
Jun 26, 2017 | 77.96 | 78.08 | 77.22 | 77.30 | 4,853,185 | -0.64(-0.82%) |
Jun 23, 2017 | 77.38 | 78.25 | 77.38 | 77.94 | 7,777,781 | +0.41(+0.53%) |
Jun 22, 2017 | 77.55 | 78.04 | 77.23 | 77.53 | 5,654,682 | -0.03(-0.04%) |
Jun 21, 2017 | 78.60 | 79.35 | 77.14 | 77.56 | 9,415,280 | -1.48(-1.87%) |
Jun 20, 2017 | 78.87 | 79.13 | 78.22 | 79.04 | 6,966,661 | -0.73(-0.91%) |
Jun 19, 2017 | 80.40 | 80.45 | 79.53 | 79.77 | 6,167,221 | -0.66(-0.82%) |
Jun 16, 2017 | 79.38 | 80.43 | 78.84 | 80.43 | 15,673,146 | +1.50(+1.90%) |
Jun 15, 2017 | 79.05 | 79.27 | 78.59 | 78.93 | 7,330,650 | -0.20(-0.25%) |
Jun 14, 2017 | 80.10 | 80.16 | 78.49 | 79.13 | 8,351,910 | -1.14(-1.41%) |
Jun 13, 2017 | 80.42 | 80.53 | 79.54 | 80.26 | 8,217,270 | +0.07(+0.08%) |
Jun 12, 2017 | 78.98 | 80.49 | 79.64 | 80.20 | 11,707,414 | +1.22(+1.54%) |
Jun 09, 2017 | 77.20 | 79.05 | 77.20 | 78.98 | 8,885,492 | +1.78(+2.31%) |
Jun 08, 2017 | 77.75 | 76.78 | 77.20 | 8,748,132 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.18 | 77.52 | 76.12 | 77.03 | 9,695,400 | -0.30(-0.38%) |
Jun 06, 2017 | 76.54 | 77.53 | 76.28 | 77.32 | 6,310,067 | +0.73(+0.95%) |
Jun 05, 2017 | 76.31 | 76.89 | 76.18 | 76.60 | 6,093,366 | +0.06(+0.08%) |
Jun 02, 2017 | 77.06 | 77.15 | 76.28 | 76.54 | 7,899,999 | -0.86(-1.11%) |
Jun 01, 2017 | 76.97 | 77.41 | 76.77 | 77.40 | 6,425,354 | +0.59(+0.76%) |
May 31, 2017 | 76.86 | 77.12 | 76.51 | 76.81 | 10,828,564 | -0.43(-0.56%) |
May 30, 2017 | 77.46 | 77.72 | 77.01 | 77.24 | 5,776,708 | -0.49(-0.63%) |
May 26, 2017 | 77.98 | 78.15 | 77.64 | 77.73 | 5,055,352 | -0.29(-0.37%) |
May 25, 2017 | 78.76 | 79.21 | 77.73 | 78.02 | 7,131,071 | -0.82(-1.05%) |
May 24, 2017 | 78.76 | 78.95 | 78.48 | 78.85 | 4,682,672 | -0.04(-0.05%) |
May 23, 2017 | 78.73 | 79.10 | 78.67 | 78.88 | 4,657,411 | +0.11(+0.14%) |
May 22, 2017 | 79.49 | 79.49 | 78.50 | 78.77 | 6,050,430 | -0.30(-0.38%) |
May 19, 2017 | 78.33 | 79.07 | 78.07 | 79.07 | 11,294,171 | +1.00(+1.28%) |
May 18, 2017 | 77.61 | 78.44 | 77.08 | 78.07 | 7,568,474 | +0.35(+0.45%) |
May 17, 2017 | 78.81 | 78.88 | 77.66 | 77.72 | 8,600,507 | -1.09(-1.38%) |
May 16, 2017 | 79.04 | 79.11 | 78.58 | 78.81 | 6,800,173 | +0.29(+0.37%) |
May 15, 2017 | 78.73 | 79.15 | 78.39 | 78.51 | 9,046,276 | +0.65(+0.84%) |
May 12, 2017 | 77.93 | 78.10 | 77.51 | 77.86 | 6,107,933 | -0.18(-0.24%) |
May 11, 2017 | 78.68 | 78.68 | 77.62 | 78.04 | 6,302,744 | -0.21(-0.27%) |
May 10, 2017 | 77.76 | 78.50 | 77.55 | 78.26 | 7,597,621 | +1.04(+1.35%) |
May 09, 2017 | 78.26 | 78.44 | 77.02 | 77.21 | 6,835,419 | -1.18(-1.50%) |
May 08, 2017 | 77.84 | 78.42 | 77.76 | 78.39 | 7,042,463 | +0.65(+0.84%) |
May 05, 2017 | 77.10 | 77.81 | 76.93 | 77.74 | 6,886,208 | +0.72(+0.94%) |
May 04, 2017 | 78.07 | 78.13 | 76.52 | 77.02 | 10,941,427 | -1.40(-1.79%) |
May 03, 2017 | 77.42 | 78.82 | 77.25 | 78.42 | 7,706,021 | +1.00(+1.29%) |
May 02, 2017 | 77.97 | 78.28 | 77.22 | 77.42 | 6,956,842 | -0.41(-0.53%) |
May 01, 2017 | 78.08 | 78.43 | 77.71 | 77.83 | 6,743,878 | -0.57(-0.73%) |
Apr 28, 2017 | 78.66 | 79.07 | 77.88 | 78.40 | 9,319,992 | +0.90(+1.17%) |
Apr 27, 2017 | 77.86 | 77.88 | 76.91 | 77.50 | 7,867,949 | -0.45(-0.57%) |
Apr 26, 2017 | 78.18 | 78.98 | 77.87 | 77.95 | 9,099,698 | -0.48(-0.61%) |
Apr 25, 2017 | 78.11 | 78.60 | 78.02 | 78.43 | 6,285,796 | +0.59(+0.76%) |
Apr 24, 2017 | 77.74 | 78.19 | 77.43 | 77.84 | 6,175,242 | +0.76(+0.99%) |
Apr 21, 2017 | 77.01 | 77.47 | 76.63 | 77.07 | 7,393,220 | +0.01(+0.01%) |
Apr 20, 2017 | 76.71 | 77.66 | 76.68 | 77.07 | 6,788,132 | +0.48(+0.62%) |
Apr 19, 2017 | 77.81 | 77.99 | 76.30 | 76.59 | 9,074,305 | -1.07(-1.37%) |
Apr 18, 2017 | 77.75 | 78.39 | 77.39 | 77.65 | 5,787,314 | -0.36(-0.46%) |
Apr 17, 2017 | 78.01 | 78.25 | 77.63 | 78.01 | 7,183,912 | +0.05(+0.07%) |
Apr 13, 2017 | 79.83 | 79.90 | 77.84 | 77.96 | 9,383,109 | -2.11(-2.63%) |
Apr 12, 2017 | 80.36 | 80.36 | 79.69 | 80.07 | 6,876,885 | +0.00(+0.00%) |
Apr 11, 2017 | 80.48 | 80.49 | 79.40 | 80.07 | 5,384,307 | -0.34(-0.42%) |
Apr 10, 2017 | 80.18 | 80.98 | 80.07 | 80.41 | 6,548,768 | +0.42(+0.52%) |
Apr 07, 2017 | 80.37 | 80.52 | 79.85 | 79.99 | 6,654,004 | -0.32(-0.39%) |
Apr 06, 2017 | 80.18 | 80.57 | 79.91 | 80.31 | 5,354,401 | +0.48(+0.60%) |
Apr 05, 2017 | 80.57 | 81.32 | 79.77 | 79.83 | 8,707,869 | -0.01(-0.02%) |
Apr 04, 2017 | 79.27 | 79.89 | 78.63 | 79.84 | 6,378,708 | +0.63(+0.80%) |
Apr 03, 2017 | 78.79 | 79.34 | 78.17 | 79.21 | 7,894,410 | +0.32(+0.40%) |
Mar 31, 2017 | 79.14 | 79.46 | 78.66 | 78.90 | 8,381,760 | -0.30(-0.38%) |
Mar 30, 2017 | 79.47 | 79.86 | 78.77 | 79.20 | 9,250,919 | -0.21(-0.27%) |
Mar 29, 2017 | 78.59 | 79.42 | 78.54 | 79.41 | 6,695,150 | +0.66(+0.84%) |
Mar 28, 2017 | 78.10 | 79.17 | 77.98 | 78.75 | 8,616,571 | +0.65(+0.84%) |
Mar 27, 2017 | 78.62 | 78.88 | 77.76 | 78.10 | 8,809,682 | -1.26(-1.58%) |
Mar 24, 2017 | 79.31 | 79.67 | 79.14 | 79.35 | 8,627,957 | +0.09(+0.11%) |
Mar 23, 2017 | 79.57 | 79.99 | 79.18 | 79.26 | 7,418,565 | -0.38(-0.48%) |
Mar 22, 2017 | 79.10 | 79.98 | 79.01 | 79.65 | 11,032,506 | +0.26(+0.32%) |
Mar 21, 2017 | 79.40 | 79.53 | 78.92 | 79.39 | 10,078,871 | +0.28(+0.35%) |
Mar 20, 2017 | 78.82 | 79.25 | 78.64 | 79.11 | 7,214,243 | -0.01(-0.02%) |
Mar 17, 2017 | 79.36 | 79.67 | 79.12 | 79.12 | 19,533,524 | -0.13(-0.17%) |
Mar 16, 2017 | 79.95 | 80.01 | 78.95 | 79.26 | 12,104,567 | -0.75(-0.94%) |
Mar 15, 2017 | 79.42 | 80.08 | 79.02 | 80.01 | 12,890,565 | +1.12(+1.42%) |
Mar 14, 2017 | 79.70 | 79.78 | 78.71 | 78.89 | 13,521,450 | -1.46(-1.82%) |
Mar 13, 2017 | 81.20 | 81.42 | 80.32 | 80.35 | 8,666,243 | -0.93(-1.14%) |
Mar 10, 2017 | 81.86 | 81.86 | 80.42 | 81.28 | 8,927,939 | +0.42(+0.52%) |
Mar 09, 2017 | 80.32 | 80.95 | 79.73 | 80.86 | 9,861,154 | +0.32(+0.39%) |
Mar 08, 2017 | 82.06 | 82.24 | 80.39 | 80.54 | 12,338,482 | -1.62(-1.97%) |
Mar 07, 2017 | 83.43 | 83.68 | 82.07 | 82.16 | 9,062,606 | -1.00(-1.20%) |
Mar 06, 2017 | 83.22 | 83.40 | 82.79 | 83.16 | 6,439,677 | -0.28(-0.33%) |
Mar 03, 2017 | 83.69 | 83.19 | 83.44 | 6,681,980 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.53 | 83.97 | 83.26 | 83.30 | 8,014,172 | -0.38(-0.46%) |
Mar 01, 2017 | 82.97 | 84.06 | 82.95 | 83.68 | 9,998,854 | +1.01(+1.23%) |
Feb 28, 2017 | 82.05 | 82.86 | 81.92 | 82.67 | 9,562,189 | +0.55(+0.67%) |
Feb 27, 2017 | 81.31 | 82.50 | 81.10 | 82.11 | 9,902,336 | +1.20(+1.48%) |
Feb 24, 2017 | 81.49 | 81.58 | 80.44 | 80.92 | 8,423,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.81 | 82.17 | 81.38 | 81.58 | 11,784,440 | +0.47(+0.58%) |
Feb 22, 2017 | 81.70 | 82.14 | 81.06 | 81.11 | 7,800,478 | -0.98(-1.20%) |
Feb 21, 2017 | 81.37 | 82.53 | 81.27 | 82.09 | 9,004,548 | +1.02(+1.26%) |
Feb 17, 2017 | 81.07 | 81.07 | 81.07 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.03 | 83.03 | 81.14 | 81.33 | 12,898,691 | -1.39(-1.68%) |
Feb 15, 2017 | 82.45 | 83.21 | 82.45 | 82.72 | 9,591,744 | +0.04(+0.04%) |
Feb 14, 2017 | 82.80 | 83.08 | 82.14 | 82.68 | 7,908,099 | -0.23(-0.27%) |
Feb 13, 2017 | 82.51 | 82.97 | 82.28 | 82.91 | 6,672,326 | +0.63(+0.76%) |
Feb 10, 2017 | 82.06 | 82.57 | 81.79 | 82.28 | 8,510,549 | +0.58(+0.70%) |
Feb 09, 2017 | 81.21 | 81.98 | 81.29 | 81.71 | 6,328,651 | +0.49(+0.61%) |
Feb 08, 2017 | 80.89 | 81.37 | 80.30 | 81.21 | 7,129,000 | +0.14(+0.17%) |
Feb 07, 2017 | 82.23 | 82.32 | 80.87 | 81.07 | 8,292,254 | -1.16(-1.41%) |
Feb 06, 2017 | 82.45 | 82.61 | 81.85 | 82.23 | 7,745,166 | -0.43(-0.52%) |
Feb 03, 2017 | 81.82 | 83.18 | 81.62 | 82.66 | 9,100,235 | +0.99(+1.21%) |
Feb 02, 2017 | 80.91 | 81.69 | 80.58 | 81.67 | 8,637,618 | +0.88(+1.09%) |