Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.07 | 102.42 | 101.05 | 101.27 | 11,179,569 | -0.33(-0.32%) |
Jan 30, 2018 | 101.34 | 101.99 | 101.02 | 101.60 | 5,625,379 | -0.51(-0.50%) |
Jan 29, 2018 | 102.28 | 102.70 | 101.88 | 102.11 | 6,765,739 | -0.28(-0.27%) |
Jan 26, 2018 | 101.62 | 102.39 | 101.36 | 102.39 | 4,169,262 | +0.99(+0.98%) |
Jan 25, 2018 | 102.00 | 102.08 | 100.95 | 101.39 | 5,397,687 | -0.18(-0.18%) |
Jan 24, 2018 | 101.59 | 102.16 | 100.66 | 101.57 | 6,881,494 | +0.43(+0.43%) |
Jan 23, 2018 | 100.83 | 101.26 | 100.63 | 101.14 | 4,423,268 | +0.84(+0.84%) |
Jan 22, 2018 | 99.18 | 100.29 | 99.10 | 100.29 | 8,252,852 | +1.10(+1.11%) |
Jan 19, 2018 | 98.81 | 99.20 | 98.51 | 99.19 | 4,003,281 | +0.85(+0.87%) |
Jan 18, 2018 | 98.38 | 98.55 | 98.08 | 98.34 | 3,504,962 | -0.08(-0.09%) |
Jan 17, 2018 | 98.41 | 98.62 | 97.80 | 98.42 | 7,086,061 | +0.47(+0.48%) |
Jan 16, 2018 | 99.16 | 99.59 | 97.70 | 97.95 | 9,848,610 | -0.70(-0.71%) |
Jan 12, 2018 | 98.66 | 98.66 | 98.66 | 0 | +1.26(+1.29%) | |
Jan 11, 2018 | 96.07 | 97.41 | 95.98 | 97.40 | 3,856,688 | +1.56(+1.63%) |
Jan 10, 2018 | 95.97 | 95.84 | 3,022,255 | -0.07(-0.07%) | ||
Jan 09, 2018 | 96.00 | 96.13 | 95.59 | 95.91 | 3,365,084 | +0.19(+0.20%) |
Jan 08, 2018 | 95.65 | 95.88 | 95.53 | 95.72 | 2,842,452 | +0.11(+0.12%) |
Jan 05, 2018 | 95.28 | 95.65 | 95.06 | 95.60 | 4,571,772 | +0.75(+0.79%) |
Jan 04, 2018 | 94.91 | 94.98 | 94.36 | 94.85 | 3,680,707 | +0.31(+0.33%) |
Jan 03, 2018 | 94.20 | 94.62 | 94.19 | 94.54 | 5,662,616 | +0.43(+0.46%) |
Jan 02, 2018 | 93.10 | 94.11 | 93.10 | 94.11 | 5,210,160 | +1.41(+1.52%) |
Dec 29, 2017 | 92.70 | 92.70 | 92.70 | 0 | -0.54(-0.58%) | |
Dec 28, 2017 | 93.32 | 93.32 | 93.05 | 93.25 | 4,466,786 | +0.25(+0.27%) |
Dec 27, 2017 | 93.35 | 93.36 | 92.91 | 92.99 | 1,987,534 | -0.19(-0.20%) |
Dec 26, 2017 | 92.86 | 93.28 | 92.86 | 93.18 | 1,594,917 | +0.21(+0.22%) |
Dec 22, 2017 | 93.03 | 93.03 | 92.80 | 92.97 | 3,429,979 | -0.18(-0.19%) |
Dec 21, 2017 | 92.67 | 93.33 | 92.60 | 93.15 | 2,512,335 | +0.60(+0.65%) |
Dec 20, 2017 | 93.05 | 93.11 | 92.51 | 92.55 | 2,623,691 | -0.18(-0.19%) |
Dec 19, 2017 | 92.96 | 93.07 | 92.57 | 92.73 | 6,371,288 | -0.12(-0.13%) |
Dec 18, 2017 | 92.61 | 93.01 | 92.50 | 92.85 | 6,396,388 | +0.83(+0.90%) |
Dec 15, 2017 | 92.05 | 92.27 | 91.81 | 92.03 | 7,166,994 | +0.40(+0.43%) |
Dec 14, 2017 | 91.45 | 91.90 | 91.38 | 91.63 | 4,537,063 | +0.28(+0.31%) |
Dec 13, 2017 | 91.46 | 91.56 | 91.21 | 91.35 | 3,688,422 | +0.07(+0.08%) |
Dec 12, 2017 | 91.49 | 91.56 | 91.24 | 91.27 | 2,947,249 | +0.04(+0.04%) |
Dec 11, 2017 | 91.11 | 91.26 | 90.92 | 91.24 | 3,574,700 | +0.20(+0.22%) |
Dec 08, 2017 | 90.86 | 91.22 | 90.64 | 91.04 | 6,188,587 | +0.43(+0.48%) |
Dec 07, 2017 | 90.61 | 90.78 | 90.18 | 90.61 | 4,220,962 | +0.23(+0.26%) |
Dec 06, 2017 | 90.84 | 91.02 | 90.32 | 90.38 | 6,108,106 | -0.59(-0.65%) |
Dec 05, 2017 | 91.46 | 91.68 | 90.94 | 90.96 | 7,994,775 | -0.52(-0.57%) |
Dec 04, 2017 | 91.36 | 92.09 | 91.32 | 91.49 | 7,234,898 | +1.05(+1.16%) |
Dec 01, 2017 | 90.38 | 90.73 | 89.51 | 90.44 | 12,583,656 | -0.04(-0.04%) |
Nov 30, 2017 | 90.17 | 90.85 | 89.95 | 90.48 | 7,990,806 | +0.46(+0.51%) |
Nov 29, 2017 | 89.71 | 90.26 | 89.57 | 90.02 | 6,779,673 | +0.38(+0.43%) |
Nov 28, 2017 | 88.79 | 89.64 | 88.69 | 89.64 | 6,200,703 | +0.98(+1.11%) |
Nov 27, 2017 | 88.82 | 89.02 | 88.49 | 88.65 | 4,191,793 | +0.07(+0.07%) |
Nov 24, 2017 | 88.57 | 88.62 | 88.45 | 88.59 | 1,854,746 | +0.22(+0.25%) |
Nov 22, 2017 | 88.32 | 88.54 | 88.26 | 88.36 | 3,415,413 | +0.08(+0.10%) |
Nov 21, 2017 | 87.96 | 88.33 | 87.84 | 88.28 | 5,357,078 | +0.54(+0.62%) |
Nov 20, 2017 | 87.71 | 87.92 | 87.54 | 87.74 | 2,614,528 | +0.17(+0.19%) |
Nov 17, 2017 | 87.38 | 87.71 | 87.31 | 87.57 | 5,006,135 | +0.38(+0.44%) |
Nov 16, 2017 | 86.60 | 87.26 | 86.54 | 87.18 | 4,372,554 | +0.72(+0.83%) |
Nov 15, 2017 | 86.42 | 86.75 | 85.97 | 86.46 | 3,594,858 | -0.37(-0.43%) |
Nov 14, 2017 | 86.49 | 86.86 | 86.25 | 86.84 | 4,475,138 | +0.07(+0.09%) |
Nov 13, 2017 | 86.20 | 86.94 | 86.03 | 86.76 | 6,104,496 | +0.29(+0.34%) |
Nov 10, 2017 | 86.15 | 86.58 | 86.08 | 86.47 | 2,681,868 | +0.29(+0.34%) |
Nov 09, 2017 | 85.56 | 86.30 | 85.36 | 86.18 | 3,676,069 | +0.13(+0.15%) |
Nov 08, 2017 | 85.83 | 86.10 | 85.74 | 86.05 | 2,911,720 | +0.09(+0.11%) |
Nov 07, 2017 | 86.37 | 86.64 | 85.83 | 85.96 | 2,598,776 | -0.51(-0.60%) |
Nov 06, 2017 | 85.68 | 86.51 | 85.68 | 86.47 | 4,110,345 | +0.63(+0.73%) |
Nov 03, 2017 | 85.45 | 85.88 | 85.25 | 85.84 | 3,945,996 | +0.35(+0.41%) |
Nov 02, 2017 | 85.91 | 86.01 | 85.19 | 85.50 | 4,904,995 | -0.65(-0.75%) |
Nov 01, 2017 | 86.40 | 86.68 | 86.11 | 86.14 | 4,718,544 | +0.03(+0.03%) |
Oct 31, 2017 | 86.20 | 86.29 | 86.05 | 86.12 | 3,405,033 | +0.01(+0.01%) |
Oct 30, 2017 | 86.30 | 85.91 | 86.11 | 4,631,157 | -0.39(-0.45%) | |
Oct 27, 2017 | 85.76 | 86.55 | 85.36 | 86.50 | 6,351,186 | +1.38(+1.62%) |
Oct 26, 2017 | 84.82 | 85.43 | 84.75 | 85.12 | 3,809,829 | +0.30(+0.35%) |
Oct 25, 2017 | 84.98 | 85.11 | 84.36 | 84.82 | 5,003,111 | -0.33(-0.38%) |
Oct 24, 2017 | 85.04 | 85.29 | 85.04 | 85.15 | 3,954,487 | +0.21(+0.24%) |
Oct 23, 2017 | 85.62 | 85.69 | 84.88 | 84.95 | 3,109,102 | -0.58(-0.68%) |
Oct 20, 2017 | 85.66 | 85.74 | 85.42 | 85.53 | 5,128,944 | +0.21(+0.24%) |
Oct 19, 2017 | 84.96 | 85.33 | 84.76 | 85.32 | 4,808,129 | +0.00(+0.00%) |
Oct 18, 2017 | 85.63 | 85.67 | 85.30 | 85.32 | 4,834,297 | -0.23(-0.27%) |
Oct 17, 2017 | 85.49 | 85.69 | 85.34 | 85.55 | 2,962,422 | +0.05(+0.05%) |
Oct 16, 2017 | 85.43 | 85.54 | 85.25 | 85.51 | 4,622,977 | +0.11(+0.13%) |
Oct 13, 2017 | 85.14 | 85.47 | 85.04 | 85.39 | 2,916,385 | +0.41(+0.48%) |
Oct 12, 2017 | 85.24 | 85.25 | 84.80 | 84.98 | 4,896,651 | -0.57(-0.67%) |
Oct 11, 2017 | 85.55 | 85.65 | 85.34 | 85.55 | 4,104,991 | +0.05(+0.05%) |
Oct 10, 2017 | 85.65 | 85.91 | 85.30 | 85.51 | 2,944,722 | -0.08(-0.10%) |
Oct 09, 2017 | 86.01 | 86.02 | 85.51 | 85.59 | 4,561,347 | -0.27(-0.32%) |
Oct 06, 2017 | 85.62 | 85.98 | 85.62 | 85.86 | 3,346,980 | +0.10(+0.12%) |
Oct 05, 2017 | 85.41 | 85.78 | 85.30 | 85.76 | 7,713,072 | +0.48(+0.56%) |
Oct 04, 2017 | 84.91 | 85.33 | 84.82 | 85.28 | 5,268,160 | +0.44(+0.52%) |
Oct 03, 2017 | 84.63 | 84.86 | 84.56 | 84.84 | 5,250,867 | +0.36(+0.42%) |
Oct 02, 2017 | 84.43 | 84.67 | 84.31 | 84.49 | 3,129,515 | +0.16(+0.19%) |
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%) |