Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 86.87 | 88.15 | 86.42 | 86.52 | 4,303,877 | -0.24(-0.27%) |
Feb 27, 2018 | 87.58 | 87.87 | 85.37 | 86.76 | 4,169,880 | -0.93(-1.06%) |
Feb 26, 2018 | 86.92 | 87.70 | 86.36 | 87.68 | 2,125,164 | +0.86(+1.00%) |
Feb 23, 2018 | 85.52 | 86.82 | 85.25 | 86.82 | 2,195,703 | +1.56(+1.83%) |
Feb 22, 2018 | 85.26 | 2,917,998 | +1.31(+1.56%) | |||
Feb 21, 2018 | 85.50 | 85.61 | 83.91 | 83.95 | 3,108,593 | -1.40(-1.64%) |
Feb 20, 2018 | 85.51 | 86.25 | 85.31 | 85.35 | 3,155,845 | -0.43(-0.50%) |
Feb 16, 2018 | 85.78 | 85.78 | 85.78 | 0 | +1.16(+1.37%) | |
Feb 15, 2018 | 84.89 | 82.29 | 84.62 | 3,401,317 | +1.79(+2.16%) | |
Feb 14, 2018 | 83.38 | 83.53 | 81.76 | 82.83 | 3,711,637 | -0.79(-0.94%) |
Feb 13, 2018 | 82.65 | 83.92 | 82.32 | 83.61 | 2,390,422 | +0.98(+1.19%) |
Feb 12, 2018 | 82.15 | 83.06 | 81.62 | 82.63 | 4,229,971 | +0.98(+1.20%) |
Feb 09, 2018 | 81.87 | 82.35 | 79.21 | 81.65 | 4,668,894 | +0.04(+0.05%) |
Feb 08, 2018 | 85.29 | 85.82 | 81.59 | 81.61 | 5,586,106 | -3.88(-4.54%) |
Feb 07, 2018 | 85.14 | 86.40 | 84.76 | 85.49 | 3,789,161 | +0.16(+0.18%) |
Feb 06, 2018 | 85.73 | 86.70 | 84.06 | 85.33 | 5,512,187 | -2.38(-2.72%) |
Feb 05, 2018 | 87.69 | 88.77 | 86.39 | 87.72 | 2,397,790 | -0.41(-0.46%) |
Feb 02, 2018 | 88.56 | 88.98 | 87.46 | 88.12 | 2,302,064 | -0.76(-0.86%) |
Feb 01, 2018 | 88.76 | 89.99 | 88.31 | 88.89 | 4,030,734 | +0.24(+0.27%) |
Jan 31, 2018 | 86.54 | 89.14 | 86.53 | 88.65 | 3,580,611 | +2.15(+2.49%) |
Jan 30, 2018 | 85.70 | 86.80 | 85.50 | 86.50 | 3,758,434 | +0.16(+0.18%) |
Jan 29, 2018 | 86.88 | 87.38 | 85.56 | 86.34 | 4,089,048 | -0.63(-0.72%) |
Jan 26, 2018 | 86.75 | 87.16 | 85.49 | 86.97 | 4,234,486 | +1.59(+1.86%) |
Jan 25, 2018 | 85.99 | 86.65 | 84.24 | 85.38 | 5,559,829 | -0.77(-0.89%) |
Jan 24, 2018 | 86.85 | 87.19 | 85.96 | 86.15 | 3,060,234 | -0.58(-0.67%) |
Jan 23, 2018 | 85.62 | 86.82 | 85.28 | 86.73 | 3,811,603 | +1.60(+1.87%) |
Jan 22, 2018 | 84.51 | 85.19 | 84.04 | 85.14 | 3,609,863 | +0.75(+0.88%) |
Jan 19, 2018 | 83.53 | 84.63 | 83.07 | 84.39 | 3,648,369 | +0.97(+1.17%) |
Jan 18, 2018 | 83.10 | 83.58 | 82.71 | 83.42 | 2,623,583 | +0.06(+0.08%) |
Jan 17, 2018 | 82.86 | 84.11 | 82.58 | 83.35 | 3,328,649 | +0.56(+0.67%) |
Jan 16, 2018 | 81.74 | 83.58 | 81.74 | 82.79 | 3,618,752 | +1.38(+1.69%) |
Jan 12, 2018 | 81.42 | 81.42 | 81.42 | 0 | -0.09(-0.12%) | |
Jan 11, 2018 | 82.50 | 82.69 | 80.66 | 81.51 | 5,572,505 | -0.97(-1.17%) |
Jan 10, 2018 | 82.48 | 6,169,072 | -2.17(-2.56%) | |||
Jan 09, 2018 | 85.14 | 85.43 | 84.61 | 84.65 | 1,312,686 | -0.53(-0.62%) |
Jan 08, 2018 | 84.91 | 85.48 | 84.68 | 85.18 | 2,259,792 | +0.25(+0.30%) |
Jan 05, 2018 | 85.22 | 84.28 | 84.92 | 2,250,743 | +0.64(+0.76%) | |
Jan 04, 2018 | 85.13 | 85.50 | 84.19 | 84.28 | 2,849,978 | -0.99(-1.16%) |
Jan 03, 2018 | 85.49 | 86.08 | 84.96 | 85.27 | 2,644,460 | -0.36(-0.42%) |
Jan 02, 2018 | 86.89 | 87.23 | 85.27 | 85.63 | 2,590,092 | -1.64(-1.87%) |
Dec 29, 2017 | 87.27 | 87.27 | 87.27 | 0 | +0.94(+1.08%) | |
Dec 28, 2017 | 86.19 | 86.64 | 85.70 | 86.33 | 2,263,369 | +0.31(+0.36%) |
Dec 27, 2017 | 85.78 | 86.22 | 85.55 | 86.03 | 1,347,203 | +0.36(+0.42%) |
Dec 26, 2017 | 85.33 | 86.03 | 85.07 | 85.66 | 917,604 | +0.33(+0.39%) |
Dec 22, 2017 | 84.96 | 85.47 | 84.56 | 85.33 | 1,276,251 | +0.29(+0.34%) |
Dec 21, 2017 | 85.29 | 85.61 | 84.91 | 85.04 | 1,802,234 | +0.23(+0.27%) |
Dec 20, 2017 | 85.24 | 85.34 | 84.37 | 84.81 | 2,447,772 | -0.52(-0.61%) |
Dec 19, 2017 | 86.42 | 86.53 | 85.18 | 85.33 | 1,451,623 | -0.85(-0.99%) |
Dec 18, 2017 | 86.95 | 87.24 | 85.71 | 86.18 | 2,098,754 | -0.80(-0.92%) |
Dec 15, 2017 | 87.32 | 87.80 | 86.56 | 86.98 | 4,178,601 | +0.03(+0.04%) |
Dec 14, 2017 | 86.90 | 87.46 | 86.66 | 86.95 | 3,049,165 | +0.23(+0.26%) |
Dec 13, 2017 | 86.58 | 87.49 | 86.37 | 86.73 | 2,360,336 | +0.37(+0.43%) |
Dec 12, 2017 | 86.35 | 87.06 | 86.16 | 86.35 | 1,538,928 | -0.02(-0.02%) |
Dec 11, 2017 | 85.32 | 86.55 | 84.81 | 86.37 | 3,684,764 | +1.10(+1.29%) |
Dec 08, 2017 | 85.54 | 85.92 | 84.65 | 85.27 | 2,141,935 | -0.16(-0.19%) |
Dec 07, 2017 | 85.25 | 85.79 | 84.12 | 85.43 | 1,977,878 | +0.41(+0.49%) |
Dec 06, 2017 | 84.97 | 85.27 | 84.10 | 85.02 | 3,611,954 | +0.29(+0.34%) |
Dec 05, 2017 | 85.17 | 86.00 | 84.71 | 84.73 | 2,674,458 | -0.64(-0.75%) |
Dec 04, 2017 | 87.57 | 88.28 | 85.32 | 85.37 | 2,408,469 | -2.27(-2.59%) |
Dec 01, 2017 | 88.34 | 88.34 | 87.26 | 87.64 | 2,282,166 | -0.35(-0.40%) |
Nov 30, 2017 | 88.06 | 88.27 | 87.18 | 87.99 | 2,223,099 | +0.11(+0.12%) |
Nov 29, 2017 | 88.40 | 86.58 | 87.89 | 1,756,886 | -0.51(-0.58%) | |
Nov 28, 2017 | 88.77 | 88.77 | 87.68 | 88.40 | 3,474,600 | +0.18(+0.20%) |
Nov 27, 2017 | 88.37 | 89.19 | 88.09 | 88.22 | 1,406,256 | +0.44(+0.51%) |
Nov 24, 2017 | 87.15 | 88.21 | 87.10 | 87.78 | 687,734 | +0.69(+0.79%) |
Nov 22, 2017 | 87.00 | 87.43 | 86.35 | 87.09 | 1,285,019 | -0.21(-0.24%) |
Nov 21, 2017 | 86.19 | 87.46 | 86.15 | 87.30 | 2,920,539 | +1.27(+1.48%) |
Nov 20, 2017 | 85.83 | 86.51 | 85.67 | 86.03 | 1,697,067 | +0.36(+0.42%) |
Nov 17, 2017 | 86.06 | 86.79 | 85.49 | 85.67 | 3,406,655 | -0.86(-0.99%) |
Nov 16, 2017 | 87.70 | 88.33 | 86.27 | 86.53 | 3,754,804 | -1.11(-1.27%) |
Nov 15, 2017 | 88.38 | 88.45 | 87.18 | 87.64 | 1,992,360 | -0.47(-0.54%) |
Nov 14, 2017 | 87.84 | 88.45 | 87.28 | 88.12 | 1,950,695 | +0.20(+0.23%) |
Nov 13, 2017 | 88.29 | 88.68 | 87.04 | 87.92 | 2,645,509 | -0.30(-0.34%) |
Nov 10, 2017 | 87.89 | 88.58 | 87.15 | 88.21 | 1,651,443 | -0.17(-0.19%) |
Nov 09, 2017 | 88.54 | 89.21 | 87.82 | 88.38 | 1,874,408 | -0.41(-0.46%) |
Nov 08, 2017 | 86.93 | 89.53 | 86.93 | 88.80 | 2,702,218 | +1.77(+2.03%) |
Nov 07, 2017 | 87.07 | 87.57 | 86.00 | 87.03 | 3,342,467 | -0.04(-0.04%) |
Nov 06, 2017 | 86.36 | 89.43 | 85.22 | 87.07 | 8,349,681 | +4.13(+4.98%) |
Nov 03, 2017 | 82.42 | 83.53 | 81.97 | 82.94 | 2,072,073 | +0.11(+0.13%) |
Nov 02, 2017 | 81.97 | 83.41 | 81.82 | 82.83 | 1,863,532 | +0.96(+1.17%) |
Nov 01, 2017 | 83.85 | 83.90 | 81.59 | 81.87 | 3,168,280 | -1.51(-1.81%) |
Oct 31, 2017 | 82.50 | 83.74 | 81.99 | 83.38 | 3,179,948 | +0.76(+0.91%) |
Oct 30, 2017 | 80.47 | 86.17 | 80.47 | 82.63 | 7,004,926 | +2.27(+2.83%) |
Oct 27, 2017 | 80.40 | 80.99 | 80.14 | 80.36 | 2,120,391 | +0.01(+0.01%) |
Oct 26, 2017 | 81.76 | 81.90 | 80.33 | 80.35 | 2,661,618 | -0.73(-0.90%) |
Oct 25, 2017 | 80.62 | 81.25 | 80.21 | 81.08 | 2,228,871 | +0.05(+0.06%) |
Oct 24, 2017 | 81.03 | 81.49 | 80.60 | 81.03 | 2,238,239 | +0.09(+0.11%) |
Oct 23, 2017 | 81.76 | 81.87 | 80.40 | 80.95 | 2,440,935 | -0.81(-0.99%) |
Oct 20, 2017 | 80.61 | 82.05 | 80.40 | 81.76 | 4,244,597 | +1.38(+1.71%) |
Oct 19, 2017 | 79.57 | 81.34 | 79.08 | 80.38 | 4,859,620 | +1.76(+2.24%) |
Oct 18, 2017 | 78.64 | 79.02 | 77.51 | 78.62 | 3,838,999 | -0.33(-0.41%) |
Oct 17, 2017 | 79.39 | 79.58 | 78.55 | 78.95 | 3,214,766 | -0.37(-0.46%) |
Oct 16, 2017 | 78.78 | 79.69 | 78.67 | 79.31 | 2,945,724 | -0.51(-0.63%) |
Oct 13, 2017 | 80.61 | 80.99 | 79.77 | 79.82 | 2,676,506 | -0.47(-0.58%) |
Oct 12, 2017 | 79.62 | 80.58 | 79.14 | 80.29 | 2,802,335 | +0.69(+0.87%) |
Oct 11, 2017 | 79.12 | 80.01 | 78.96 | 79.59 | 3,166,857 | +0.48(+0.61%) |
Oct 10, 2017 | 79.98 | 78.77 | 79.11 | 3,245,855 | -0.41(-0.52%) | |
Oct 09, 2017 | 78.93 | 80.03 | 78.71 | 79.52 | 2,049,740 | +0.47(+0.59%) |
Oct 06, 2017 | 79.01 | 79.12 | 77.94 | 79.05 | 2,010,790 | -0.04(-0.05%) |
Oct 05, 2017 | 79.39 | 79.59 | 78.91 | 79.09 | 3,357,641 | -0.25(-0.31%) |
Oct 04, 2017 | 77.83 | 79.52 | 77.56 | 79.34 | 2,634,434 | +1.74(+2.25%) |
Oct 03, 2017 | 77.57 | 77.87 | 77.35 | 77.60 | 1,780,381 | -0.03(-0.04%) |
Oct 02, 2017 | 78.11 | 78.63 | 77.41 | 77.63 | 1,937,833 | -0.23(-0.29%) |
Sep 29, 2017 | 77.89 | 78.39 | 77.44 | 77.86 | 2,847,121 | -0.44(-0.56%) |
Sep 28, 2017 | 77.70 | 78.34 | 77.46 | 78.29 | 1,984,431 | +0.43(+0.55%) |
Sep 27, 2017 | 77.53 | 78.32 | 77.26 | 77.86 | 3,306,248 | +0.33(+0.42%) |
Sep 26, 2017 | 78.10 | 78.39 | 77.22 | 77.54 | 2,921,910 | -0.44(-0.56%) |
Sep 25, 2017 | 78.24 | 78.87 | 77.54 | 77.97 | 2,226,460 | -0.37(-0.47%) |
Sep 22, 2017 | 78.69 | 79.00 | 77.91 | 78.34 | 3,493,010 | -0.78(-0.98%) |
Sep 21, 2017 | 79.20 | 79.65 | 79.02 | 79.12 | 2,075,818 | -0.19(-0.24%) |
Sep 20, 2017 | 79.62 | 80.07 | 78.50 | 79.30 | 2,688,084 | -0.25(-0.31%) |
Sep 19, 2017 | 81.44 | 81.96 | 78.21 | 79.55 | 6,338,221 | -1.81(-2.23%) |
Sep 18, 2017 | 82.06 | 82.68 | 81.28 | 81.37 | 2,001,074 | -0.77(-0.94%) |
Sep 15, 2017 | 81.76 | 82.21 | 81.40 | 82.14 | 3,836,909 | +0.52(+0.64%) |
Sep 14, 2017 | 81.00 | 81.75 | 80.32 | 81.62 | 2,272,678 | +0.63(+0.78%) |
Sep 13, 2017 | 81.86 | 81.90 | 80.58 | 80.99 | 2,726,428 | -0.97(-1.19%) |
Sep 12, 2017 | 82.52 | 82.58 | 81.19 | 81.96 | 2,193,933 | -0.56(-0.67%) |
Sep 11, 2017 | 82.44 | 82.84 | 82.20 | 82.51 | 2,415,846 | +0.34(+0.41%) |
Sep 08, 2017 | 82.54 | 82.70 | 81.73 | 82.17 | 2,695,402 | -0.39(-0.47%) |
Sep 07, 2017 | 81.92 | 82.71 | 81.80 | 82.56 | 2,365,073 | +0.76(+0.92%) |
Sep 06, 2017 | 82.81 | 82.98 | 81.40 | 81.80 | 3,475,897 | -0.79(-0.95%) |
Sep 05, 2017 | 82.71 | 83.29 | 82.56 | 82.59 | 2,599,027 | +0.02(+0.02%) |
Sep 01, 2017 | 83.70 | 83.81 | 82.32 | 82.58 | 3,357,545 | -1.10(-1.32%) |
Aug 31, 2017 | 83.05 | 84.02 | 82.81 | 83.68 | 2,920,142 | +0.90(+1.09%) |
Aug 30, 2017 | 82.41 | 82.85 | 82.28 | 82.78 | 2,549,399 | +0.19(+0.23%) |
Aug 29, 2017 | 82.57 | 82.78 | 82.32 | 82.58 | 2,360,367 | -0.02(-0.03%) |
Aug 28, 2017 | 82.64 | 82.81 | 82.38 | 82.61 | 4,038,666 | +0.05(+0.06%) |
Aug 25, 2017 | 82.65 | 83.25 | 82.36 | 82.56 | 2,797,015 | +0.19(+0.23%) |
Aug 24, 2017 | 81.99 | 82.71 | 81.77 | 82.37 | 2,579,630 | +0.49(+0.60%) |
Aug 23, 2017 | 81.09 | 82.26 | 81.09 | 81.87 | 2,870,219 | +0.28(+0.34%) |
Aug 22, 2017 | 81.06 | 82.14 | 81.03 | 81.60 | 3,140,073 | +0.70(+0.87%) |
Aug 21, 2017 | 80.53 | 81.01 | 80.40 | 80.89 | 2,159,446 | +0.55(+0.68%) |
Aug 18, 2017 | 80.49 | 80.73 | 80.23 | 80.35 | 4,568,013 | -0.02(-0.02%) |
Aug 17, 2017 | 80.13 | 80.94 | 80.07 | 80.36 | 3,551,293 | +0.27(+0.34%) |
Aug 16, 2017 | 79.36 | 81.06 | 79.36 | 80.09 | 3,533,347 | +0.56(+0.71%) |
Aug 15, 2017 | 78.79 | 79.54 | 78.55 | 79.53 | 2,727,405 | +0.53(+0.67%) |
Aug 14, 2017 | 78.13 | 79.06 | 77.65 | 79.00 | 2,302,174 | +1.17(+1.51%) |
Aug 11, 2017 | 77.99 | 78.11 | 77.58 | 77.82 | 2,572,741 | +0.11(+0.14%) |
Aug 10, 2017 | 77.76 | 77.95 | 77.43 | 77.71 | 2,532,597 | -0.05(-0.06%) |
Aug 09, 2017 | 77.22 | 77.77 | 76.69 | 77.76 | 3,291,404 | +0.57(+0.74%) |
Aug 08, 2017 | 77.86 | 78.32 | 76.93 | 77.19 | 2,799,783 | -0.86(-1.11%) |
Aug 07, 2017 | 78.42 | 78.69 | 77.75 | 78.05 | 3,152,792 | -0.67(-0.85%) |
Aug 04, 2017 | 78.76 | 77.88 | 78.72 | 3,076,090 | +0.85(+1.09%) | |
Aug 03, 2017 | 78.69 | 78.69 | 77.64 | 77.88 | 2,946,154 | -0.69(-0.87%) |
Aug 02, 2017 | 77.85 | 78.58 | 77.30 | 78.56 | 3,810,046 | +0.71(+0.91%) |
Aug 01, 2017 | 77.88 | 78.32 | 77.36 | 77.85 | 3,579,600 | +0.24(+0.31%) |
Jul 31, 2017 | 77.65 | 78.12 | 76.39 | 77.61 | 6,727,243 | +0.00(+0.00%) |
Jul 28, 2017 | 77.30 | 77.99 | 76.77 | 77.61 | 6,203,246 | +0.30(+0.39%) |
Jul 27, 2017 | 76.99 | 77.32 | 76.40 | 77.31 | 6,118,636 | +0.49(+0.63%) |
Jul 26, 2017 | 76.84 | 77.02 | 76.30 | 76.83 | 7,755,782 | +0.05(+0.06%) |
Jul 25, 2017 | 76.61 | 76.81 | 76.02 | 76.78 | 7,205,481 | +0.28(+0.36%) |
Jul 24, 2017 | 76.67 | 77.01 | 75.65 | 76.50 | 8,202,374 | -0.02(-0.03%) |
Jul 21, 2017 | 75.06 | 76.97 | 74.16 | 76.53 | 30,604,150 | +1.47(+1.95%) |
Jul 20, 2017 | 76.16 | 76.57 | 74.13 | 75.06 | 8,049,234 | -1.07(-1.41%) |
Jul 19, 2017 | 73.29 | 76.22 | 71.87 | 76.13 | 8,683,829 | +1.56(+2.09%) |
Jul 18, 2017 | 74.33 | 75.22 | 73.80 | 74.57 | 3,823,895 | -0.13(-0.18%) |
Jul 17, 2017 | 77.84 | 77.84 | 74.70 | 74.70 | 4,730,517 | -3.31(-4.24%) |
Jul 14, 2017 | 77.55 | 78.41 | 77.54 | 78.02 | 2,550,284 | +0.61(+0.79%) |
Jul 13, 2017 | 77.25 | 77.60 | 76.89 | 77.41 | 888,440 | +0.20(+0.26%) |
Jul 12, 2017 | 76.27 | 77.58 | 76.22 | 77.20 | 1,457,026 | +1.36(+1.79%) |
Jul 11, 2017 | 76.58 | 76.63 | 75.68 | 75.85 | 1,595,864 | -0.68(-0.89%) |
Jul 10, 2017 | 76.90 | 76.97 | 76.32 | 76.53 | 1,125,528 | -0.23(-0.30%) |
Jul 07, 2017 | 76.06 | 76.86 | 76.06 | 76.76 | 1,692,947 | +0.85(+1.12%) |
Jul 06, 2017 | 76.23 | 76.34 | 75.37 | 75.91 | 1,649,810 | -0.49(-0.65%) |
Jul 05, 2017 | 76.39 | 76.70 | 75.90 | 76.40 | 2,688,116 | -0.23(-0.30%) |
Jul 03, 2017 | 77.58 | 77.98 | 76.26 | 76.63 | 1,113,647 | -0.67(-0.87%) |
Jun 30, 2017 | 77.14 | 77.66 | 76.95 | 77.31 | 1,807,498 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.48 | 77.19 | 3,557,243 | -0.89(-1.14%) |
Jun 28, 2017 | 78.77 | 78.89 | 77.75 | 78.08 | 3,001,607 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.24 | 78.45 | 78.64 | 7,202,889 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.66 | 76.97 | 2,542,417 | -0.07(-0.09%) |
Jun 23, 2017 | 77.03 | 77.32 | 76.77 | 77.04 | 3,483,439 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.97 | 2,673,545 | +0.19(+0.24%) |
Jun 21, 2017 | 76.98 | 77.24 | 76.27 | 76.78 | 3,661,137 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.33 | 77.13 | 77.64 | 2,122,191 | -0.36(-0.46%) |
Jun 19, 2017 | 78.22 | 78.30 | 77.79 | 78.01 | 2,328,602 | -0.07(-0.09%) |
Jun 16, 2017 | 78.05 | 78.67 | 77.76 | 78.08 | 3,990,574 | -0.09(-0.12%) |
Jun 15, 2017 | 78.37 | 78.91 | 78.05 | 78.17 | 2,129,040 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.42 | 78.64 | 3,205,134 | +0.56(+0.72%) |
Jun 13, 2017 | 78.12 | 78.70 | 77.65 | 78.08 | 2,522,379 | -0.06(-0.08%) |
Jun 12, 2017 | 76.80 | 78.34 | 76.14 | 78.14 | 3,975,228 | +0.11(+0.15%) |
Jun 09, 2017 | 77.24 | 78.60 | 77.14 | 78.02 | 1,939,175 | +0.67(+0.87%) |
Jun 08, 2017 | 79.17 | 76.72 | 77.35 | 3,117,800 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.02 | 79.36 | 78.44 | 78.90 | 1,209,461 | +0.04(+0.05%) |
Jun 06, 2017 | 79.14 | 79.51 | 78.76 | 78.86 | 1,595,638 | -0.23(-0.29%) |
Jun 05, 2017 | 79.75 | 80.00 | 79.05 | 79.09 | 1,705,111 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.03 | 79.15 | 79.96 | 2,417,327 | +0.87(+1.10%) |
Jun 01, 2017 | 77.99 | 79.19 | 77.73 | 79.09 | 2,593,779 | +1.38(+1.77%) |
May 31, 2017 | 79.28 | 79.77 | 77.63 | 77.71 | 6,515,132 | -1.43(-1.81%) |
May 30, 2017 | 78.55 | 79.45 | 78.45 | 79.14 | 3,987,955 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.94 | 78.60 | 2,383,089 | +0.02(+0.03%) |
May 25, 2017 | 76.98 | 78.89 | 76.98 | 78.57 | 2,053,095 | +1.23(+1.59%) |
May 24, 2017 | 77.20 | 78.08 | 76.99 | 77.34 | 2,463,801 | +0.30(+0.39%) |
May 23, 2017 | 76.46 | 77.38 | 76.33 | 77.04 | 2,672,726 | +0.67(+0.87%) |
May 22, 2017 | 76.02 | 76.40 | 75.56 | 76.38 | 2,468,577 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.09 | 74.97 | 76.02 | 2,871,438 | +0.60(+0.80%) |
May 18, 2017 | 75.00 | 75.55 | 73.99 | 75.42 | 2,982,521 | +0.41(+0.54%) |
May 17, 2017 | 73.71 | 75.67 | 73.53 | 75.01 | 5,439,817 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.80 | 73.10 | 73.34 | 2,064,290 | +0.15(+0.21%) |
May 15, 2017 | 71.98 | 73.25 | 71.79 | 73.18 | 2,525,377 | +1.28(+1.78%) |
May 12, 2017 | 71.92 | 72.14 | 71.71 | 71.91 | 1,809,762 | -0.28(-0.38%) |
May 11, 2017 | 72.27 | 72.51 | 71.97 | 72.18 | 1,365,955 | -0.22(-0.31%) |
May 10, 2017 | 72.53 | 72.69 | 71.96 | 72.40 | 1,892,236 | -0.18(-0.25%) |
May 09, 2017 | 72.91 | 72.99 | 72.34 | 72.59 | 1,649,623 | -0.31(-0.43%) |
May 08, 2017 | 73.44 | 73.44 | 72.54 | 72.90 | 2,176,573 | -0.43(-0.58%) |
May 05, 2017 | 72.53 | 73.41 | 72.40 | 73.33 | 1,997,436 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.63 | 71.27 | 72.46 | 2,187,950 | +0.54(+0.75%) |
May 03, 2017 | 72.35 | 72.46 | 71.76 | 71.92 | 2,066,196 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.91 | 72.13 | 2,564,495 | -0.26(-0.36%) |
May 01, 2017 | 72.53 | 72.79 | 71.97 | 72.39 | 2,660,297 | +0.07(+0.10%) |
Apr 28, 2017 | 72.53 | 72.63 | 71.93 | 72.32 | 2,382,412 | -0.32(-0.44%) |
Apr 27, 2017 | 73.08 | 72.39 | 72.64 | 3,392,993 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.40 | 71.67 | 72.24 | 6,584,871 | +0.18(+0.24%) |
Apr 25, 2017 | 73.95 | 74.16 | 71.49 | 72.07 | 3,735,213 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.03 | 72.40 | 4,266,082 | -0.63(-0.86%) |
Apr 21, 2017 | 73.26 | 73.55 | 72.73 | 73.03 | 2,886,956 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.15 | 73.42 | 5,577,749 | -0.37(-0.50%) |
Apr 19, 2017 | 74.06 | 74.38 | 73.60 | 73.79 | 2,584,912 | -0.21(-0.28%) |
Apr 18, 2017 | 73.55 | 74.21 | 73.34 | 73.99 | 2,627,029 | +0.37(+0.51%) |
Apr 17, 2017 | 73.72 | 73.96 | 73.31 | 73.62 | 3,123,091 | +0.23(+0.31%) |
Apr 13, 2017 | 73.70 | 73.77 | 73.30 | 73.39 | 2,690,651 | -0.34(-0.47%) |
Apr 12, 2017 | 73.01 | 73.76 | 72.90 | 73.73 | 2,429,865 | +0.48(+0.66%) |
Apr 11, 2017 | 72.74 | 73.47 | 72.72 | 73.25 | 2,433,891 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.65 | 72.25 | 72.61 | 1,611,214 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.53 | 71.81 | 72.24 | 1,732,704 | +0.09(+0.13%) |
Apr 06, 2017 | 71.56 | 72.24 | 71.39 | 72.15 | 2,593,099 | +0.53(+0.74%) |
Apr 05, 2017 | 71.87 | 72.24 | 71.59 | 71.62 | 2,105,622 | -0.11(-0.15%) |
Apr 04, 2017 | 72.03 | 72.08 | 71.62 | 71.73 | 2,486,163 | -0.31(-0.42%) |
Apr 03, 2017 | 72.20 | 72.99 | 71.69 | 72.04 | 2,784,144 | -0.17(-0.23%) |
Mar 31, 2017 | 72.05 | 72.43 | 71.80 | 72.21 | 2,770,527 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.63 | 71.93 | 72.34 | 1,811,380 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.97 | 72.17 | 72.27 | 2,464,323 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.45 | 71.80 | 72.31 | 4,575,174 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.91 | 71.33 | 71.83 | 3,584,765 | +0.21(+0.30%) |
Mar 24, 2017 | 71.17 | 71.82 | 70.93 | 71.62 | 2,919,952 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.10 | 3,146,417 | +0.98(+1.40%) |
Mar 22, 2017 | 69.55 | 70.19 | 69.14 | 70.12 | 5,150,276 | +0.78(+1.12%) |
Mar 21, 2017 | 69.71 | 70.38 | 69.28 | 69.34 | 4,308,883 | -0.15(-0.21%) |
Mar 20, 2017 | 68.65 | 69.62 | 68.64 | 69.48 | 3,145,122 | +0.83(+1.21%) |
Mar 17, 2017 | 68.50 | 69.05 | 68.44 | 68.65 | 3,397,942 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.96 | 68.07 | 68.51 | 3,307,863 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.06 | 67.82 | 68.74 | 3,771,117 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.51 | 67.80 | 67.81 | 2,430,694 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.67 | 68.12 | 68.53 | 3,335,628 | +0.24(+0.35%) |
Mar 10, 2017 | 68.46 | 69.13 | 67.98 | 68.29 | 2,812,186 | -0.17(-0.25%) |
Mar 09, 2017 | 68.63 | 68.74 | 68.09 | 68.46 | 2,922,683 | -0.08(-0.11%) |
Mar 08, 2017 | 69.76 | 69.88 | 68.53 | 68.54 | 2,861,596 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.17 | 69.01 | 69.21 | 1,862,105 | -0.35(-0.50%) |
Mar 06, 2017 | 69.28 | 69.73 | 69.05 | 69.56 | 2,822,909 | +0.16(+0.23%) |
Mar 03, 2017 | 69.93 | 70.17 | 68.72 | 69.40 | 3,366,666 | -0.71(-1.01%) |
Mar 02, 2017 | 70.46 | 70.84 | 70.01 | 70.11 | 1,872,527 | -0.24(-0.34%) |