Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 99.12 | 99.76 | 98.09 | 98.51 | 3,402,050 | -0.31(-0.31%) |
Jan 30, 2018 | 99.83 | 101.95 | 98.36 | 98.82 | 3,998,056 | -2.03(-2.02%) |
Jan 29, 2018 | 100.77 | 101.36 | 100.47 | 100.85 | 2,652,724 | -0.11(-0.11%) |
Jan 26, 2018 | 100.16 | 100.97 | 99.96 | 100.96 | 2,501,911 | +1.07(+1.07%) |
Jan 25, 2018 | 98.96 | 100.19 | 98.65 | 99.89 | 2,193,977 | +1.28(+1.30%) |
Jan 24, 2018 | 97.55 | 98.91 | 97.34 | 98.60 | 2,286,227 | +1.39(+1.43%) |
Jan 23, 2018 | 97.43 | 97.62 | 96.96 | 97.21 | 2,450,585 | -0.02(-0.02%) |
Jan 22, 2018 | 97.73 | 97.95 | 96.94 | 97.23 | 2,223,870 | -0.57(-0.59%) |
Jan 19, 2018 | 97.46 | 98.12 | 97.31 | 97.81 | 2,953,486 | +0.80(+0.82%) |
Jan 18, 2018 | 96.81 | 97.33 | 96.40 | 97.01 | 1,353,629 | +0.15(+0.15%) |
Jan 17, 2018 | 97.31 | 97.43 | 96.37 | 96.86 | 2,614,417 | +0.12(+0.12%) |
Jan 16, 2018 | 97.14 | 97.45 | 96.42 | 96.75 | 2,289,681 | +0.08(+0.08%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.78(+0.81%) | |
Jan 11, 2018 | 95.79 | 95.99 | 95.10 | 95.89 | 2,083,357 | +0.34(+0.36%) |
Jan 10, 2018 | 95.33 | 95.33 | 94.60 | 95.55 | 2,534,641 | -0.36(-0.38%) |
Jan 09, 2018 | 93.88 | 96.17 | 93.88 | 95.91 | 4,481,659 | +3.27(+3.53%) |
Jan 08, 2018 | 92.03 | 92.70 | 91.71 | 92.64 | 1,858,674 | +0.53(+0.57%) |
Jan 05, 2018 | 91.92 | 92.39 | 91.76 | 92.12 | 1,933,661 | +0.57(+0.63%) |
Jan 04, 2018 | 91.54 | 92.31 | 91.44 | 91.54 | 2,185,058 | +0.44(+0.48%) |
Jan 03, 2018 | 89.71 | 91.34 | 89.69 | 91.10 | 2,544,206 | +1.20(+1.33%) |
Jan 02, 2018 | 90.63 | 90.93 | 89.65 | 89.91 | 3,725,883 | -0.37(-0.41%) |
Dec 29, 2017 | 90.28 | 90.28 | 90.28 | 0 | -0.72(-0.79%) | |
Dec 28, 2017 | 91.08 | 91.22 | 90.53 | 91.00 | 772,079 | +0.14(+0.15%) |
Dec 27, 2017 | 90.48 | 91.04 | 90.12 | 90.86 | 1,084,311 | +0.23(+0.26%) |
Dec 26, 2017 | 90.63 | 91.06 | 90.56 | 90.63 | 610,639 | -0.14(-0.15%) |
Dec 22, 2017 | 91.03 | 91.36 | 90.72 | 90.76 | 2,690,617 | -0.35(-0.38%) |
Dec 21, 2017 | 91.99 | 92.26 | 91.06 | 91.11 | 2,258,297 | -0.78(-0.85%) |
Dec 20, 2017 | 91.74 | 92.41 | 91.61 | 91.89 | 3,068,230 | +0.23(+0.25%) |
Dec 19, 2017 | 91.72 | 91.98 | 91.34 | 91.66 | 1,918,251 | +0.02(+0.02%) |
Dec 18, 2017 | 91.52 | 92.10 | 91.38 | 91.64 | 3,005,771 | +0.35(+0.38%) |
Dec 15, 2017 | 90.54 | 91.62 | 90.54 | 91.29 | 5,221,756 | +1.12(+1.24%) |
Dec 14, 2017 | 91.66 | 91.66 | 89.85 | 90.17 | 2,930,737 | -1.26(-1.38%) |
Dec 13, 2017 | 91.09 | 91.64 | 90.90 | 91.43 | 2,447,848 | +0.42(+0.46%) |
Dec 12, 2017 | 91.02 | 91.24 | 90.34 | 91.02 | 2,191,815 | +0.50(+0.55%) |
Dec 11, 2017 | 90.39 | 90.58 | 89.92 | 90.52 | 1,867,810 | +0.03(+0.03%) |
Dec 08, 2017 | 90.25 | 90.67 | 90.02 | 90.49 | 1,583,801 | +0.49(+0.54%) |
Dec 07, 2017 | 89.86 | 90.48 | 89.38 | 90.01 | 1,840,900 | +0.15(+0.16%) |
Dec 06, 2017 | 90.24 | 89.50 | 89.86 | 2,098,932 | -0.20(-0.23%) | |
Dec 05, 2017 | 90.49 | 90.54 | 89.90 | 90.06 | 2,447,545 | -0.08(-0.09%) |
Dec 04, 2017 | 91.49 | 91.74 | 89.95 | 90.14 | 2,855,740 | -0.97(-1.07%) |
Dec 01, 2017 | 91.76 | 91.80 | 90.15 | 91.11 | 2,379,790 | -0.52(-0.57%) |
Nov 30, 2017 | 91.53 | 92.08 | 91.13 | 91.64 | 2,235,283 | +0.41(+0.45%) |
Nov 29, 2017 | 91.73 | 91.73 | 90.74 | 91.23 | 2,048,866 | -0.37(-0.40%) |
Nov 28, 2017 | 91.46 | 91.93 | 91.17 | 91.60 | 2,821,611 | +0.26(+0.29%) |
Nov 27, 2017 | 91.47 | 91.56 | 91.12 | 91.34 | 1,439,895 | +0.03(+0.03%) |
Nov 24, 2017 | 91.30 | 91.46 | 90.91 | 91.31 | 923,237 | +0.25(+0.28%) |
Nov 22, 2017 | 91.48 | 91.52 | 90.62 | 91.06 | 1,627,176 | -0.41(-0.45%) |
Nov 21, 2017 | 91.29 | 91.50 | 91.05 | 91.46 | 1,624,580 | +0.49(+0.53%) |
Nov 20, 2017 | 90.61 | 91.10 | 90.35 | 90.98 | 1,320,202 | +0.37(+0.41%) |
Nov 17, 2017 | 90.43 | 90.94 | 90.12 | 90.61 | 1,555,387 | -0.27(-0.30%) |
Nov 16, 2017 | 89.93 | 91.15 | 89.66 | 90.88 | 1,593,657 | +1.13(+1.26%) |
Nov 15, 2017 | 90.39 | 90.44 | 89.75 | 89.75 | 1,898,870 | -0.75(-0.83%) |
Nov 14, 2017 | 90.13 | 90.62 | 89.81 | 90.50 | 2,033,505 | -0.14(-0.15%) |
Nov 13, 2017 | 89.49 | 90.69 | 89.19 | 90.64 | 2,101,642 | +1.06(+1.18%) |
Nov 10, 2017 | 90.13 | 90.23 | 89.01 | 89.58 | 2,431,782 | -0.72(-0.80%) |
Nov 09, 2017 | 90.53 | 90.58 | 89.53 | 90.30 | 2,492,945 | -0.25(-0.28%) |
Nov 08, 2017 | 90.24 | 90.67 | 90.09 | 90.55 | 2,060,982 | +0.04(+0.04%) |
Nov 07, 2017 | 90.06 | 90.60 | 89.92 | 90.51 | 1,307,775 | +0.56(+0.63%) |
Nov 06, 2017 | 90.43 | 90.43 | 89.71 | 89.95 | 1,860,478 | -0.50(-0.55%) |
Nov 03, 2017 | 89.91 | 90.47 | 89.56 | 90.44 | 1,831,613 | +0.41(+0.45%) |
Nov 02, 2017 | 90.16 | 90.45 | 89.69 | 90.04 | 2,006,933 | -0.19(-0.22%) |
Nov 01, 2017 | 89.71 | 90.44 | 89.43 | 90.23 | 2,964,368 | +0.62(+0.69%) |
Oct 31, 2017 | 89.08 | 89.80 | 89.03 | 89.61 | 2,942,686 | +0.45(+0.50%) |
Oct 30, 2017 | 89.32 | 89.54 | 88.86 | 89.16 | 2,389,988 | -0.43(-0.48%) |
Oct 27, 2017 | 88.78 | 89.60 | 88.77 | 89.59 | 2,960,862 | +0.77(+0.86%) |
Oct 26, 2017 | 88.08 | 88.99 | 87.74 | 88.82 | 2,771,845 | +0.79(+0.89%) |
Oct 25, 2017 | 88.24 | 88.35 | 87.53 | 88.03 | 2,880,451 | -0.29(-0.33%) |
Oct 24, 2017 | 88.21 | 88.60 | 87.62 | 88.33 | 3,620,105 | +0.47(+0.53%) |
Oct 23, 2017 | 88.60 | 89.07 | 87.80 | 87.86 | 2,993,017 | -0.31(-0.35%) |
Oct 20, 2017 | 87.45 | 88.70 | 87.45 | 88.17 | 4,235,685 | +0.67(+0.77%) |
Oct 19, 2017 | 87.24 | 89.00 | 86.43 | 87.50 | 9,192,492 | +3.93(+4.71%) |
Oct 18, 2017 | 82.93 | 83.69 | 82.64 | 83.57 | 3,469,395 | +0.77(+0.93%) |
Oct 17, 2017 | 82.98 | 83.47 | 81.39 | 82.80 | 4,981,748 | -0.84(-1.01%) |
Oct 16, 2017 | 84.46 | 84.71 | 83.48 | 83.65 | 2,963,398 | -0.69(-0.82%) |
Oct 13, 2017 | 84.33 | 84.59 | 84.12 | 84.33 | 2,103,368 | -0.18(-0.22%) |
Oct 12, 2017 | 84.48 | 84.93 | 84.27 | 84.52 | 2,103,359 | +0.07(+0.08%) |
Oct 11, 2017 | 84.68 | 84.97 | 84.42 | 84.45 | 1,413,320 | -0.20(-0.24%) |
Oct 10, 2017 | 84.33 | 84.90 | 84.33 | 84.66 | 1,930,721 | +0.14(+0.16%) |
Oct 09, 2017 | 85.11 | 85.17 | 84.20 | 84.52 | 2,313,280 | -0.58(-0.68%) |
Oct 06, 2017 | 84.48 | 85.17 | 84.37 | 85.10 | 2,136,212 | +0.64(+0.76%) |
Oct 05, 2017 | 84.45 | 84.60 | 84.02 | 84.46 | 1,601,180 | +0.09(+0.10%) |
Oct 04, 2017 | 83.76 | 84.54 | 83.76 | 84.37 | 1,633,927 | +0.35(+0.42%) |
Oct 03, 2017 | 84.30 | 84.38 | 83.62 | 84.02 | 1,271,660 | +0.00(+0.00%) |
Oct 02, 2017 | 83.52 | 84.33 | 83.38 | 84.02 | 1,967,338 | +0.72(+0.86%) |
Sep 29, 2017 | 82.63 | 83.42 | 82.55 | 83.31 | 2,393,487 | +0.72(+0.87%) |
Sep 28, 2017 | 82.82 | 83.06 | 82.19 | 82.59 | 2,851,835 | -0.27(-0.33%) |
Sep 27, 2017 | 82.37 | 82.86 | 2,626,510 | +0.00(+0.00%) | ||
Sep 26, 2017 | 83.25 | 83.43 | 82.56 | 82.86 | 2,463,169 | -0.52(-0.63%) |
Sep 25, 2017 | 84.21 | 84.42 | 82.90 | 83.38 | 2,271,838 | -0.76(-0.90%) |
Sep 22, 2017 | 83.84 | 84.25 | 83.49 | 84.14 | 1,966,182 | +0.35(+0.42%) |
Sep 21, 2017 | 83.95 | 84.28 | 83.74 | 83.79 | 1,952,189 | -0.04(-0.05%) |
Sep 20, 2017 | 84.38 | 84.48 | 83.50 | 83.83 | 3,643,300 | -0.40(-0.47%) |
Sep 19, 2017 | 85.47 | 85.92 | 84.17 | 84.23 | 3,242,521 | -1.20(-1.41%) |
Sep 18, 2017 | 85.70 | 85.89 | 85.34 | 85.43 | 1,723,589 | -0.10(-0.11%) |
Sep 15, 2017 | 85.79 | 84.97 | 85.53 | 3,694,751 | -0.23(-0.27%) | |
Sep 14, 2017 | 84.45 | 85.77 | 84.33 | 85.76 | 3,373,089 | +1.17(+1.39%) |
Sep 13, 2017 | 84.63 | 84.91 | 84.31 | 84.58 | 2,543,383 | -0.03(-0.03%) |
Sep 12, 2017 | 84.42 | 84.67 | 84.15 | 84.61 | 2,225,852 | +0.19(+0.23%) |
Sep 11, 2017 | 84.12 | 84.60 | 84.10 | 84.42 | 2,713,146 | +0.30(+0.36%) |
Sep 08, 2017 | 82.61 | 84.74 | 82.48 | 84.12 | 5,646,633 | +1.61(+1.95%) |
Sep 07, 2017 | 81.71 | 82.66 | 81.43 | 82.51 | 3,366,414 | +1.05(+1.29%) |
Sep 06, 2017 | 80.68 | 81.62 | 80.50 | 81.46 | 3,499,858 | +0.93(+1.16%) |
Sep 05, 2017 | 80.66 | 80.89 | 80.29 | 80.53 | 2,162,731 | -0.16(-0.20%) |
Sep 01, 2017 | 80.83 | 81.00 | 80.21 | 80.70 | 1,658,503 | -0.18(-0.23%) |
Aug 31, 2017 | 79.92 | 81.05 | 79.77 | 80.88 | 2,885,360 | +1.24(+1.56%) |
Aug 30, 2017 | 79.34 | 79.77 | 79.23 | 79.64 | 2,001,263 | +0.15(+0.18%) |
Aug 29, 2017 | 79.31 | 79.70 | 79.23 | 79.49 | 2,052,415 | -0.37(-0.46%) |
Aug 28, 2017 | 79.91 | 80.08 | 79.64 | 79.86 | 1,764,303 | +0.20(+0.26%) |
Aug 25, 2017 | 79.61 | 79.85 | 79.43 | 79.66 | 2,416,486 | +0.34(+0.43%) |
Aug 24, 2017 | 79.29 | 79.38 | 78.75 | 79.32 | 2,107,829 | -0.01(-0.01%) |
Aug 23, 2017 | 79.74 | 79.86 | 79.05 | 79.33 | 2,031,051 | -0.68(-0.85%) |
Aug 22, 2017 | 78.68 | 80.06 | 78.68 | 80.01 | 2,351,411 | +1.40(+1.78%) |
Aug 21, 2017 | 78.43 | 79.03 | 78.34 | 78.61 | 2,436,006 | +0.20(+0.26%) |
Aug 18, 2017 | 78.28 | 78.84 | 78.00 | 78.41 | 2,951,135 | -0.04(-0.05%) |
Aug 17, 2017 | 79.06 | 79.30 | 78.45 | 78.45 | 2,362,690 | -0.63(-0.80%) |
Aug 16, 2017 | 78.43 | 79.36 | 78.36 | 79.08 | 3,258,306 | +0.97(+1.24%) |
Aug 15, 2017 | 78.17 | 78.42 | 77.88 | 78.11 | 1,855,242 | -0.04(-0.05%) |
Aug 14, 2017 | 77.61 | 78.26 | 77.41 | 78.15 | 2,425,214 | +0.76(+0.98%) |
Aug 11, 2017 | 76.84 | 77.73 | 76.69 | 77.39 | 2,510,356 | +0.51(+0.67%) |
Aug 10, 2017 | 77.61 | 77.71 | 76.60 | 76.88 | 3,796,973 | -0.91(-1.17%) |
Aug 09, 2017 | 77.85 | 78.22 | 77.58 | 77.79 | 2,750,227 | -0.04(-0.05%) |
Aug 08, 2017 | 78.84 | 78.84 | 77.70 | 77.83 | 3,089,835 | -1.12(-1.42%) |
Aug 07, 2017 | 78.52 | 79.00 | 78.30 | 78.95 | 1,958,026 | +0.41(+0.52%) |
Aug 04, 2017 | 79.05 | 79.05 | 78.45 | 78.54 | 2,501,432 | -0.26(-0.33%) |
Aug 03, 2017 | 78.86 | 79.09 | 78.52 | 78.81 | 2,585,309 | +0.00(+0.00%) |
Aug 02, 2017 | 78.34 | 79.11 | 78.14 | 78.81 | 4,531,182 | +0.45(+0.57%) |
Aug 01, 2017 | 79.06 | 79.15 | 78.32 | 78.36 | 2,603,444 | -0.65(-0.82%) |
Jul 31, 2017 | 79.16 | 79.48 | 78.92 | 79.01 | 2,236,286 | +0.06(+0.07%) |
Jul 28, 2017 | 78.72 | 79.10 | 78.22 | 78.95 | 3,113,060 | +0.26(+0.33%) |
Jul 27, 2017 | 79.91 | 79.92 | 78.39 | 78.69 | 5,133,541 | -0.82(-1.04%) |
Jul 26, 2017 | 79.60 | 79.81 | 79.15 | 79.51 | 2,900,682 | +0.02(+0.02%) |
Jul 25, 2017 | 80.75 | 80.95 | 79.40 | 79.49 | 5,057,461 | -1.01(-1.25%) |
Jul 24, 2017 | 80.44 | 81.49 | 80.44 | 80.50 | 3,186,978 | -0.02(-0.02%) |
Jul 21, 2017 | 80.49 | 80.83 | 80.01 | 80.52 | 3,719,318 | -0.15(-0.18%) |
Jul 20, 2017 | 79.56 | 81.64 | 79.02 | 80.67 | 9,851,192 | -2.51(-3.02%) |
Jul 19, 2017 | 82.92 | 83.28 | 82.69 | 83.18 | 2,996,529 | +0.30(+0.36%) |
Jul 18, 2017 | 82.76 | 83.03 | 82.34 | 82.88 | 2,952,386 | +0.01(+0.01%) |
Jul 17, 2017 | 82.55 | 83.33 | 82.34 | 82.87 | 3,621,333 | +0.46(+0.55%) |
Jul 14, 2017 | 81.75 | 82.69 | 81.36 | 82.41 | 3,156,351 | +0.72(+0.88%) |
Jul 13, 2017 | 80.73 | 81.96 | 80.63 | 81.70 | 4,255,561 | +0.75(+0.92%) |
Jul 12, 2017 | 81.12 | 81.32 | 80.73 | 80.95 | 3,005,547 | +0.38(+0.47%) |
Jul 11, 2017 | 80.13 | 80.82 | 79.90 | 80.57 | 2,674,384 | +0.52(+0.65%) |
Jul 10, 2017 | 80.58 | 80.71 | 79.98 | 80.05 | 3,067,958 | -0.49(-0.61%) |
Jul 07, 2017 | 80.67 | 80.72 | 80.42 | 80.54 | 2,967,622 | +0.14(+0.17%) |
Jul 06, 2017 | 81.15 | 81.17 | 80.16 | 80.41 | 2,965,574 | -1.12(-1.38%) |
Jul 05, 2017 | 81.70 | 81.80 | 81.32 | 81.53 | 2,642,022 | -0.16(-0.20%) |
Jul 03, 2017 | 82.20 | 82.41 | 81.70 | 81.70 | 1,084,944 | -0.13(-0.15%) |
Jun 30, 2017 | 81.71 | 82.10 | 81.52 | 81.82 | 2,845,470 | +0.35(+0.43%) |
Jun 29, 2017 | 82.12 | 82.29 | 81.37 | 81.47 | 2,479,771 | -0.67(-0.81%) |
Jun 28, 2017 | 82.45 | 82.56 | 82.02 | 82.14 | 2,385,880 | +0.23(+0.28%) |
Jun 27, 2017 | 82.60 | 82.76 | 81.91 | 81.91 | 1,711,692 | -0.82(-0.99%) |
Jun 26, 2017 | 82.95 | 83.18 | 82.70 | 82.73 | 1,841,229 | -0.18(-0.22%) |
Jun 23, 2017 | 83.22 | 83.26 | 82.34 | 82.92 | 5,036,147 | -0.29(-0.35%) |
Jun 22, 2017 | 83.66 | 83.96 | 83.19 | 83.21 | 2,695,774 | -0.50(-0.60%) |
Jun 21, 2017 | 83.17 | 83.84 | 82.95 | 83.71 | 3,349,342 | +0.77(+0.93%) |
Jun 20, 2017 | 82.56 | 83.36 | 82.41 | 82.93 | 3,074,957 | +0.40(+0.48%) |
Jun 19, 2017 | 82.08 | 82.81 | 81.82 | 82.54 | 2,398,282 | +0.76(+0.94%) |
Jun 16, 2017 | 81.90 | 82.30 | 81.56 | 81.77 | 5,079,630 | +0.10(+0.12%) |
Jun 15, 2017 | 81.40 | 81.69 | 80.97 | 81.68 | 2,566,482 | -0.08(-0.09%) |
Jun 14, 2017 | 81.66 | 82.05 | 81.43 | 81.75 | 2,410,087 | +0.28(+0.34%) |
Jun 13, 2017 | 81.47 | 81.74 | 81.29 | 81.47 | 3,360,324 | +0.10(+0.12%) |
Jun 12, 2017 | 81.85 | 82.20 | 81.13 | 81.38 | 3,057,101 | -0.41(-0.50%) |
Jun 09, 2017 | 82.02 | 82.14 | 81.34 | 81.78 | 2,611,018 | -0.07(-0.08%) |
Jun 08, 2017 | 82.76 | 81.50 | 81.85 | 2,659,473 | -0.84(-1.02%) | |
Jun 07, 2017 | 82.58 | 83.11 | 82.58 | 82.69 | 2,776,686 | -0.29(-0.35%) |
Jun 06, 2017 | 83.51 | 83.62 | 82.95 | 82.98 | 2,656,600 | -0.77(-0.92%) |
Jun 05, 2017 | 84.02 | 84.10 | 83.74 | 83.76 | 1,726,312 | -0.30(-0.36%) |
Jun 02, 2017 | 83.36 | 84.21 | 83.32 | 84.06 | 2,562,290 | +0.72(+0.86%) |
Jun 01, 2017 | 82.54 | 83.71 | 82.30 | 83.34 | 3,444,469 | +1.12(+1.37%) |
May 31, 2017 | 82.28 | 82.74 | 82.22 | 82.22 | 3,966,031 | +0.13(+0.15%) |
May 30, 2017 | 81.49 | 82.23 | 81.22 | 82.09 | 2,506,730 | +0.40(+0.49%) |
May 26, 2017 | 81.61 | 81.81 | 81.35 | 81.70 | 1,119,997 | -0.11(-0.13%) |
May 25, 2017 | 81.26 | 81.91 | 80.98 | 81.80 | 2,020,021 | +0.53(+0.65%) |
May 24, 2017 | 81.70 | 81.70 | 81.12 | 81.27 | 2,283,040 | +0.01(+0.01%) |
May 23, 2017 | 80.63 | 81.99 | 80.50 | 81.26 | 2,932,889 | +1.01(+1.25%) |
May 22, 2017 | 79.51 | 80.44 | 79.42 | 80.25 | 3,558,876 | +0.75(+0.94%) |
May 19, 2017 | 79.41 | 79.93 | 79.09 | 79.51 | 3,211,199 | +0.35(+0.44%) |
May 18, 2017 | 79.13 | 79.60 | 78.75 | 79.16 | 2,778,468 | -0.12(-0.15%) |
May 17, 2017 | 80.35 | 80.02 | 79.23 | 79.28 | 2,227,600 | -1.07(-1.34%) |
May 16, 2017 | 80.56 | 80.82 | 79.85 | 80.35 | 2,071,845 | -0.26(-0.32%) |
May 15, 2017 | 80.37 | 80.88 | 80.27 | 80.61 | 2,846,276 | +0.43(+0.53%) |
May 12, 2017 | 79.97 | 80.43 | 79.91 | 80.19 | 2,205,044 | +0.06(+0.07%) |
May 11, 2017 | 80.35 | 80.54 | 79.83 | 80.13 | 2,040,102 | -0.42(-0.52%) |
May 10, 2017 | 80.44 | 80.79 | 80.13 | 80.54 | 1,806,859 | +0.04(+0.05%) |
May 09, 2017 | 80.62 | 80.94 | 80.36 | 80.50 | 2,529,734 | -0.21(-0.26%) |
May 08, 2017 | 81.20 | 81.21 | 80.72 | 80.72 | 3,393,452 | -0.45(-0.56%) |
May 05, 2017 | 81.68 | 81.69 | 81.03 | 81.17 | 1,686,342 | -0.21(-0.26%) |
May 04, 2017 | 80.13 | 81.44 | 80.13 | 81.39 | 3,096,666 | +1.23(+1.53%) |
May 03, 2017 | 80.37 | 80.58 | 79.80 | 80.16 | 2,291,402 | -0.18(-0.23%) |
May 02, 2017 | 80.73 | 81.00 | 80.28 | 80.34 | 3,865,908 | -0.13(-0.16%) |
May 01, 2017 | 80.89 | 81.21 | 80.46 | 80.47 | 4,372,856 | -0.19(-0.24%) |
Apr 28, 2017 | 80.26 | 80.82 | 80.21 | 80.66 | 4,405,577 | +0.41(+0.51%) |
Apr 27, 2017 | 80.50 | 80.63 | 80.13 | 80.25 | 2,861,278 | -0.07(-0.08%) |
Apr 26, 2017 | 80.98 | 81.31 | 80.17 | 80.32 | 5,035,801 | -0.31(-0.38%) |
Apr 25, 2017 | 80.15 | 80.86 | 80.00 | 80.63 | 6,984,242 | +0.81(+1.02%) |
Apr 24, 2017 | 80.00 | 80.53 | 79.49 | 79.82 | 5,505,042 | +0.74(+0.93%) |
Apr 21, 2017 | 80.23 | 80.44 | 78.96 | 79.08 | 7,890,183 | -1.15(-1.44%) |
Apr 20, 2017 | 82.76 | 83.02 | 80.20 | 80.23 | 9,108,860 | -3.44(-4.11%) |
Apr 19, 2017 | 84.10 | 84.20 | 83.38 | 83.67 | 2,668,942 | -0.10(-0.12%) |
Apr 18, 2017 | 83.62 | 83.86 | 83.43 | 83.77 | 1,937,817 | -0.15(-0.18%) |
Apr 17, 2017 | 83.18 | 83.94 | 83.06 | 83.92 | 1,716,301 | +0.89(+1.07%) |
Apr 13, 2017 | 82.77 | 83.50 | 82.70 | 83.03 | 2,040,530 | +0.03(+0.03%) |
Apr 12, 2017 | 83.64 | 83.64 | 82.84 | 83.00 | 1,663,019 | -0.45(-0.53%) |
Apr 11, 2017 | 83.13 | 83.46 | 82.92 | 83.45 | 1,320,027 | +0.10(+0.12%) |
Apr 10, 2017 | 83.42 | 83.59 | 83.14 | 83.35 | 1,689,780 | +0.04(+0.05%) |
Apr 07, 2017 | 83.27 | 83.58 | 83.05 | 83.31 | 1,385,922 | -0.06(-0.07%) |
Apr 06, 2017 | 82.86 | 83.52 | 82.26 | 83.37 | 2,063,957 | +0.35(+0.42%) |
Apr 05, 2017 | 82.84 | 83.82 | 82.65 | 83.02 | 2,605,625 | +0.48(+0.59%) |
Apr 04, 2017 | 82.89 | 82.89 | 82.17 | 82.54 | 2,647,991 | -0.20(-0.25%) |
Apr 03, 2017 | 82.92 | 83.19 | 82.35 | 82.74 | 2,648,209 | -0.05(-0.06%) |
Mar 31, 2017 | 82.48 | 83.07 | 82.48 | 82.79 | 2,246,335 | -0.18(-0.22%) |
Mar 30, 2017 | 82.92 | 83.26 | 82.67 | 82.97 | 2,327,788 | +0.10(+0.12%) |
Mar 29, 2017 | 82.80 | 83.08 | 82.52 | 82.88 | 1,695,360 | -0.13(-0.15%) |
Mar 28, 2017 | 82.92 | 83.16 | 82.43 | 83.00 | 3,179,962 | -0.14(-0.17%) |
Mar 27, 2017 | 82.70 | 83.34 | 82.53 | 83.15 | 2,170,312 | +0.03(+0.03%) |
Mar 24, 2017 | 83.44 | 83.96 | 82.73 | 83.12 | 3,220,805 | -0.28(-0.34%) |
Mar 23, 2017 | 83.42 | 83.75 | 83.18 | 83.40 | 2,271,391 | -0.02(-0.02%) |
Mar 22, 2017 | 83.50 | 83.65 | 82.93 | 83.42 | 1,815,478 | +0.04(+0.05%) |
Mar 21, 2017 | 83.88 | 84.14 | 83.02 | 83.38 | 1,889,325 | -0.18(-0.22%) |
Mar 20, 2017 | 83.87 | 83.97 | 83.44 | 83.56 | 1,590,113 | -0.19(-0.23%) |
Mar 17, 2017 | 83.61 | 83.95 | 83.49 | 83.76 | 3,215,310 | +0.26(+0.31%) |
Mar 16, 2017 | 84.36 | 84.53 | 83.10 | 83.50 | 2,740,359 | -1.03(-1.22%) |
Mar 15, 2017 | 84.13 | 84.85 | 84.08 | 84.53 | 1,843,885 | +0.59(+0.70%) |
Mar 14, 2017 | 84.35 | 84.35 | 83.53 | 83.94 | 1,727,921 | -0.62(-0.73%) |
Mar 13, 2017 | 84.65 | 84.74 | 84.03 | 84.56 | 1,689,337 | -0.25(-0.30%) |
Mar 10, 2017 | 84.60 | 85.05 | 84.40 | 84.81 | 2,318,916 | +0.43(+0.52%) |
Mar 09, 2017 | 83.61 | 84.50 | 83.61 | 84.37 | 2,390,566 | +0.67(+0.80%) |
Mar 08, 2017 | 83.14 | 83.88 | 83.00 | 83.71 | 1,937,003 | +0.53(+0.64%) |
Mar 07, 2017 | 83.09 | 83.43 | 82.87 | 83.18 | 1,643,841 | -0.02(-0.02%) |
Mar 06, 2017 | 83.29 | 83.58 | 82.76 | 83.20 | 2,295,025 | -0.72(-0.85%) |
Mar 03, 2017 | 83.76 | 84.04 | 83.31 | 83.91 | 2,269,691 | +0.20(+0.24%) |
Mar 02, 2017 | 84.06 | 84.08 | 83.54 | 83.71 | 1,582,265 | -0.62(-0.73%) |
Mar 01, 2017 | 83.64 | 84.65 | 83.36 | 84.33 | 2,649,920 | +1.65(+2.00%) |
Feb 28, 2017 | 82.98 | 83.17 | 82.56 | 82.67 | 2,357,758 | -0.56(-0.67%) |
Feb 27, 2017 | 83.03 | 83.43 | 82.89 | 83.23 | 1,801,396 | +0.05(+0.06%) |
Feb 24, 2017 | 82.45 | 83.19 | 82.15 | 83.19 | 2,042,019 | +0.92(+1.12%) |
Feb 23, 2017 | 82.14 | 82.33 | 81.78 | 82.27 | 1,849,988 | +0.32(+0.39%) |
Feb 22, 2017 | 81.79 | 82.06 | 81.66 | 81.95 | 2,138,444 | +0.05(+0.06%) |
Feb 21, 2017 | 81.69 | 82.21 | 81.49 | 81.90 | 2,387,874 | +0.68(+0.83%) |
Feb 17, 2017 | 81.22 | 81.22 | 81.22 | 0 | -0.19(-0.24%) | |
Feb 16, 2017 | 81.74 | 81.79 | 80.83 | 81.42 | 2,572,063 | -0.35(-0.43%) |
Feb 15, 2017 | 80.93 | 81.84 | 80.83 | 81.77 | 2,153,342 | +0.49(+0.61%) |
Feb 14, 2017 | 80.86 | 81.46 | 80.74 | 81.27 | 1,373,100 | -0.09(-0.11%) |
Feb 13, 2017 | 81.20 | 81.45 | 80.99 | 81.36 | 1,519,133 | +0.20(+0.25%) |
Feb 10, 2017 | 80.95 | 81.24 | 80.74 | 81.16 | 1,384,581 | +0.21(+0.26%) |
Feb 09, 2017 | 80.22 | 81.18 | 80.12 | 80.94 | 2,170,323 | +0.75(+0.94%) |
Feb 08, 2017 | 79.90 | 80.32 | 79.79 | 80.19 | 1,758,769 | -0.10(-0.12%) |
Feb 07, 2017 | 80.21 | 80.50 | 79.98 | 80.29 | 1,800,115 | +0.09(+0.11%) |
Feb 06, 2017 | 80.45 | 80.57 | 79.78 | 80.20 | 2,136,490 | -0.68(-0.84%) |
Feb 03, 2017 | 81.02 | 81.14 | 80.52 | 80.88 | 1,773,479 | -0.01(-0.01%) |
Feb 02, 2017 | 80.33 | 81.05 | 79.83 | 80.89 | 2,463,519 | +0.15(+0.19%) |