Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 95.98 | 96.46 | 95.51 | 95.69 | 1,581,094 | -0.28(-0.29%) |
Jan 30, 2018 | 95.69 | 96.00 | 95.52 | 95.97 | 1,307,275 | -0.03(-0.03%) |
Jan 29, 2018 | 96.21 | 96.90 | 95.81 | 96.00 | 1,306,048 | -0.18(-0.18%) |
Jan 26, 2018 | 95.17 | 96.35 | 94.96 | 96.18 | 1,518,668 | +1.29(+1.36%) |
Jan 25, 2018 | 94.10 | 95.17 | 93.99 | 94.89 | 1,278,641 | +0.88(+0.93%) |
Jan 24, 2018 | 93.11 | 94.24 | 92.76 | 94.01 | 1,646,536 | +1.34(+1.44%) |
Jan 23, 2018 | 92.58 | 93.31 | 92.49 | 92.67 | 1,021,143 | -0.06(-0.06%) |
Jan 22, 2018 | 92.20 | 92.74 | 92.00 | 92.73 | 1,189,415 | +0.67(+0.73%) |
Jan 19, 2018 | 91.49 | 92.17 | 91.27 | 92.05 | 1,740,445 | +0.87(+0.95%) |
Jan 18, 2018 | 91.57 | 91.67 | 91.16 | 91.19 | 1,266,481 | -0.06(-0.06%) |
Jan 17, 2018 | 91.40 | 91.58 | 90.91 | 91.24 | 1,505,671 | +0.40(+0.44%) |
Jan 16, 2018 | 91.43 | 91.95 | 90.63 | 90.84 | 1,549,537 | -0.41(-0.45%) |
Jan 12, 2018 | 91.25 | 91.25 | 91.25 | 0 | -0.16(-0.17%) | |
Jan 11, 2018 | 90.99 | 91.43 | 90.74 | 91.41 | 1,325,640 | +0.47(+0.51%) |
Jan 10, 2018 | 90.95 | 90.94 | 2,258,032 | +1.16(+1.29%) | ||
Jan 09, 2018 | 89.55 | 89.90 | 89.31 | 89.78 | 1,431,834 | +0.29(+0.32%) |
Jan 08, 2018 | 89.17 | 90.07 | 88.87 | 89.49 | 1,268,838 | +0.22(+0.25%) |
Jan 05, 2018 | 88.94 | 89.27 | 88.31 | 89.27 | 1,840,946 | +0.50(+0.57%) |
Jan 04, 2018 | 88.18 | 89.34 | 88.18 | 88.76 | 1,790,561 | +0.65(+0.74%) |
Jan 03, 2018 | 87.54 | 88.30 | 87.47 | 88.11 | 1,466,129 | +0.51(+0.59%) |
Jan 02, 2018 | 88.17 | 88.29 | 87.17 | 87.60 | 1,317,578 | -0.36(-0.41%) |
Dec 29, 2017 | 87.96 | 87.96 | 87.96 | 0 | -0.18(-0.20%) | |
Dec 28, 2017 | 88.07 | 88.32 | 87.74 | 88.14 | 1,467,527 | +0.26(+0.30%) |
Dec 27, 2017 | 88.31 | 88.45 | 87.92 | 87.88 | 721,253 | -0.12(-0.14%) |
Dec 26, 2017 | 88.07 | 88.23 | 87.75 | 88.00 | 740,428 | -0.18(-0.20%) |
Dec 22, 2017 | 88.55 | 88.86 | 88.17 | 88.17 | 943,360 | -0.50(-0.57%) |
Dec 21, 2017 | 89.06 | 89.28 | 88.54 | 88.68 | 958,332 | -0.21(-0.23%) |
Dec 20, 2017 | 89.31 | 89.63 | 88.77 | 88.89 | 1,052,728 | +0.07(+0.08%) |
Dec 19, 2017 | 89.17 | 89.32 | 88.42 | 88.81 | 1,452,262 | -0.23(-0.26%) |
Dec 18, 2017 | 89.27 | 89.51 | 88.87 | 89.04 | 1,689,665 | +0.39(+0.44%) |
Dec 15, 2017 | 87.70 | 88.78 | 87.43 | 88.65 | 2,925,583 | +1.15(+1.31%) |
Dec 14, 2017 | 87.91 | 88.30 | 87.47 | 87.50 | 1,591,574 | -0.35(-0.39%) |
Dec 13, 2017 | 87.67 | 88.71 | 87.59 | 87.85 | 1,605,755 | +0.02(+0.02%) |
Dec 12, 2017 | 87.83 | 89.35 | 87.71 | 87.83 | 2,732,405 | -1.37(-1.54%) |
Dec 11, 2017 | 89.29 | 89.47 | 88.66 | 89.20 | 1,274,997 | -0.13(-0.15%) |
Dec 08, 2017 | 89.63 | 89.88 | 89.01 | 89.33 | 1,806,405 | -0.02(-0.02%) |
Dec 07, 2017 | 88.94 | 89.48 | 88.72 | 89.35 | 2,150,295 | +0.53(+0.60%) |
Dec 06, 2017 | 88.50 | 89.04 | 88.01 | 88.82 | 1,949,727 | +0.12(+0.14%) |
Dec 05, 2017 | 87.43 | 88.75 | 86.95 | 88.70 | 2,164,426 | +1.44(+1.64%) |
Dec 04, 2017 | 88.09 | 88.16 | 87.22 | 87.26 | 1,790,184 | -0.11(-0.13%) |
Dec 01, 2017 | 87.73 | 87.96 | 86.70 | 87.37 | 1,597,437 | -0.54(-0.61%) |
Nov 30, 2017 | 86.76 | 87.98 | 86.55 | 87.91 | 1,914,261 | +1.50(+1.74%) |
Nov 29, 2017 | 86.70 | 86.70 | 85.66 | 86.41 | 1,146,927 | +0.00(+0.00%) |
Nov 28, 2017 | 85.74 | 86.52 | 85.67 | 86.41 | 1,007,303 | +0.70(+0.82%) |
Nov 27, 2017 | 86.06 | 86.09 | 85.30 | 85.71 | 1,239,275 | -0.13(-0.15%) |
Nov 24, 2017 | 85.36 | 85.93 | 85.27 | 85.84 | 503,436 | +0.48(+0.57%) |
Nov 22, 2017 | 85.36 | 85.56 | 85.12 | 85.36 | 850,431 | -0.14(-0.16%) |
Nov 21, 2017 | 85.87 | 85.97 | 85.34 | 85.50 | 2,064,829 | -0.21(-0.25%) |
Nov 20, 2017 | 86.11 | 86.29 | 85.55 | 85.71 | 1,533,748 | -0.08(-0.10%) |
Nov 17, 2017 | 86.66 | 86.89 | 85.58 | 85.80 | 1,816,486 | -1.06(-1.22%) |
Nov 16, 2017 | 87.43 | 87.83 | 86.83 | 86.86 | 2,908,600 | -0.32(-0.36%) |
Nov 15, 2017 | 86.93 | 87.43 | 85.87 | 87.18 | 2,590,896 | +0.10(+0.12%) |
Nov 14, 2017 | 86.07 | 87.34 | 85.42 | 87.07 | 2,265,120 | +0.54(+0.62%) |
Nov 13, 2017 | 85.58 | 86.57 | 85.28 | 86.53 | 1,675,579 | +0.08(+0.10%) |
Nov 10, 2017 | 86.05 | 86.65 | 85.85 | 86.45 | 1,931,562 | +0.22(+0.26%) |
Nov 09, 2017 | 85.28 | 86.48 | 84.77 | 86.23 | 2,902,116 | +0.81(+0.95%) |
Nov 08, 2017 | 84.26 | 85.84 | 83.88 | 85.42 | 2,575,863 | +1.10(+1.30%) |
Nov 07, 2017 | 86.62 | 86.66 | 83.23 | 84.32 | 5,095,482 | -2.48(-2.86%) |
Nov 06, 2017 | 86.97 | 87.33 | 86.67 | 86.79 | 1,739,190 | -0.05(-0.05%) |
Nov 03, 2017 | 86.68 | 87.09 | 86.29 | 86.84 | 1,356,642 | -0.17(-0.19%) |
Nov 02, 2017 | 87.08 | 87.26 | 86.59 | 87.01 | 1,598,091 | +0.23(+0.27%) |
Nov 01, 2017 | 87.72 | 88.43 | 86.19 | 86.78 | 3,057,775 | +0.33(+0.38%) |
Oct 31, 2017 | 85.04 | 86.95 | 84.62 | 86.45 | 4,714,918 | -3.08(-3.45%) |
Oct 30, 2017 | 89.89 | 89.90 | 89.23 | 89.53 | 1,331,789 | -0.51(-0.57%) |
Oct 27, 2017 | 89.60 | 90.09 | 89.36 | 90.05 | 1,067,143 | +0.63(+0.71%) |
Oct 26, 2017 | 89.56 | 89.80 | 89.23 | 89.41 | 952,848 | +0.38(+0.43%) |
Oct 25, 2017 | 88.83 | 89.42 | 88.57 | 89.03 | 927,483 | +0.24(+0.27%) |
Oct 24, 2017 | 89.32 | 89.44 | 88.76 | 88.79 | 872,660 | -0.41(-0.46%) |
Oct 23, 2017 | 89.00 | 89.47 | 88.99 | 89.20 | 797,677 | +0.40(+0.45%) |
Oct 20, 2017 | 88.99 | 89.00 | 88.35 | 88.80 | 1,047,970 | +0.12(+0.14%) |
Oct 19, 2017 | 88.33 | 88.73 | 87.84 | 88.68 | 1,251,684 | +0.32(+0.36%) |
Oct 18, 2017 | 87.95 | 88.73 | 87.88 | 88.36 | 700,214 | +0.40(+0.46%) |
Oct 17, 2017 | 88.76 | 88.76 | 87.73 | 87.96 | 1,034,353 | -0.77(-0.87%) |
Oct 16, 2017 | 88.59 | 88.79 | 88.31 | 88.73 | 1,094,085 | +0.23(+0.26%) |
Oct 13, 2017 | 88.44 | 88.67 | 88.20 | 88.50 | 1,119,651 | +0.33(+0.37%) |
Oct 12, 2017 | 88.13 | 88.53 | 88.00 | 88.17 | 1,128,399 | -0.03(-0.03%) |
Oct 11, 2017 | 88.15 | 88.28 | 87.92 | 88.20 | 921,321 | +0.03(+0.03%) |
Oct 10, 2017 | 88.08 | 88.49 | 87.90 | 88.17 | 1,429,792 | +0.24(+0.28%) |
Oct 09, 2017 | 87.61 | 88.02 | 87.43 | 87.93 | 796,575 | +0.41(+0.47%) |
Oct 06, 2017 | 87.38 | 87.60 | 87.14 | 87.52 | 1,481,135 | +0.08(+0.10%) |
Oct 05, 2017 | 87.52 | 87.56 | 87.01 | 87.44 | 786,876 | +0.10(+0.12%) |
Oct 04, 2017 | 87.08 | 87.55 | 86.93 | 87.34 | 1,187,997 | +0.29(+0.33%) |
Oct 03, 2017 | 86.98 | 87.22 | 86.73 | 87.05 | 558,090 | +0.07(+0.08%) |
Oct 02, 2017 | 87.10 | 87.47 | 86.80 | 86.98 | 930,799 | -0.06(-0.06%) |
Sep 29, 2017 | 87.01 | 87.28 | 86.67 | 87.04 | 1,155,133 | +0.05(+0.05%) |
Sep 28, 2017 | 86.27 | 87.04 | 86.23 | 86.99 | 957,374 | +0.32(+0.37%) |
Sep 27, 2017 | 86.65 | 87.09 | 86.47 | 86.67 | 1,025,206 | +0.33(+0.38%) |
Sep 26, 2017 | 86.61 | 86.83 | 86.22 | 86.35 | 1,001,208 | -0.17(-0.19%) |
Sep 25, 2017 | 86.72 | 86.87 | 85.87 | 86.52 | 1,461,388 | -0.20(-0.24%) |
Sep 22, 2017 | 86.38 | 86.79 | 86.24 | 86.72 | 1,039,667 | +0.31(+0.36%) |
Sep 21, 2017 | 86.37 | 86.61 | 86.07 | 86.41 | 911,185 | -0.07(-0.09%) |
Sep 20, 2017 | 86.55 | 86.79 | 85.91 | 86.49 | 1,219,531 | +0.03(+0.03%) |
Sep 19, 2017 | 87.11 | 87.31 | 86.36 | 86.46 | 1,365,143 | -0.72(-0.82%) |
Sep 18, 2017 | 85.92 | 87.24 | 85.83 | 87.18 | 2,385,907 | +1.43(+1.66%) |
Sep 15, 2017 | 85.80 | 86.05 | 85.48 | 85.75 | 2,255,488 | -0.09(-0.11%) |
Sep 14, 2017 | 85.83 | 86.18 | 85.54 | 85.84 | 1,069,866 | -0.02(-0.02%) |
Sep 13, 2017 | 86.48 | 86.57 | 85.85 | 85.86 | 941,634 | -0.85(-0.97%) |
Sep 12, 2017 | 86.87 | 87.08 | 86.36 | 86.71 | 830,901 | -0.06(-0.06%) |
Sep 11, 2017 | 86.22 | 86.76 | 85.92 | 86.76 | 1,185,167 | +1.01(+1.18%) |
Sep 08, 2017 | 85.95 | 86.14 | 85.59 | 85.75 | 1,142,155 | -0.21(-0.25%) |
Sep 07, 2017 | 86.08 | 86.25 | 85.69 | 85.96 | 1,029,883 | +0.06(+0.06%) |
Sep 06, 2017 | 85.83 | 86.04 | 85.34 | 85.91 | 1,040,348 | +0.24(+0.28%) |
Sep 05, 2017 | 85.57 | 85.77 | 85.19 | 85.67 | 1,084,666 | -0.12(-0.14%) |
Sep 01, 2017 | 86.54 | 86.67 | 85.46 | 85.79 | 1,100,484 | -0.54(-0.62%) |
Aug 31, 2017 | 86.14 | 86.45 | 85.92 | 86.33 | 1,539,613 | +0.49(+0.57%) |
Aug 30, 2017 | 85.43 | 85.93 | 85.21 | 85.83 | 950,479 | +0.42(+0.49%) |
Aug 29, 2017 | 84.86 | 85.69 | 84.80 | 85.42 | 1,002,489 | +0.14(+0.16%) |
Aug 28, 2017 | 85.14 | 85.34 | 84.88 | 85.28 | 722,849 | +0.42(+0.49%) |
Aug 25, 2017 | 85.09 | 85.24 | 84.71 | 84.86 | 893,793 | +0.08(+0.10%) |
Aug 24, 2017 | 85.08 | 85.08 | 84.59 | 84.78 | 1,275,702 | -0.08(-0.10%) |
Aug 23, 2017 | 84.87 | 85.00 | 84.59 | 84.86 | 1,050,749 | -0.22(-0.26%) |
Aug 22, 2017 | 84.66 | 85.15 | 84.43 | 85.08 | 1,311,547 | +0.67(+0.79%) |
Aug 21, 2017 | 83.46 | 84.45 | 83.43 | 84.41 | 1,482,936 | +0.96(+1.15%) |
Aug 18, 2017 | 83.15 | 83.73 | 82.66 | 83.46 | 3,329,868 | +0.24(+0.29%) |
Aug 17, 2017 | 84.95 | 85.04 | 83.15 | 83.21 | 1,273,775 | -1.75(-2.06%) |
Aug 16, 2017 | 83.77 | 85.40 | 83.61 | 84.96 | 1,623,917 | +0.73(+0.87%) |
Aug 15, 2017 | 84.05 | 84.43 | 84.01 | 84.23 | 907,172 | +0.20(+0.23%) |
Aug 14, 2017 | 83.61 | 84.18 | 83.47 | 84.03 | 783,627 | +1.14(+1.38%) |
Aug 11, 2017 | 82.74 | 83.28 | 82.72 | 82.89 | 840,219 | -0.04(-0.04%) |
Aug 10, 2017 | 82.94 | 83.36 | 82.73 | 82.93 | 1,762,924 | -0.12(-0.15%) |
Aug 09, 2017 | 83.09 | 83.27 | 82.79 | 83.05 | 1,227,446 | -0.56(-0.67%) |
Aug 08, 2017 | 84.01 | 84.23 | 83.52 | 83.61 | 1,026,494 | -0.52(-0.62%) |
Aug 07, 2017 | 83.79 | 84.17 | 83.77 | 84.13 | 2,567,686 | +0.17(+0.20%) |
Aug 04, 2017 | 84.42 | 83.61 | 83.96 | 2,958,786 | -0.04(-0.04%) | |
Aug 03, 2017 | 84.60 | 85.03 | 83.47 | 84.00 | 2,342,735 | -0.77(-0.91%) |
Aug 02, 2017 | 85.38 | 86.20 | 84.44 | 84.77 | 2,435,518 | -0.59(-0.69%) |
Aug 01, 2017 | 85.20 | 85.38 | 84.77 | 85.35 | 2,097,649 | +0.60(+0.71%) |
Jul 31, 2017 | 84.71 | 85.06 | 84.53 | 84.75 | 1,998,416 | +0.36(+0.43%) |
Jul 28, 2017 | 84.54 | 84.66 | 83.92 | 84.39 | 1,431,780 | -0.20(-0.24%) |
Jul 27, 2017 | 84.47 | 84.60 | 83.85 | 84.59 | 3,116,304 | +0.33(+0.40%) |
Jul 26, 2017 | 83.61 | 84.26 | 83.34 | 84.26 | 1,206,089 | +0.92(+1.10%) |
Jul 25, 2017 | 83.70 | 83.82 | 83.30 | 83.34 | 1,396,893 | -0.39(-0.47%) |
Jul 24, 2017 | 83.61 | 83.88 | 83.04 | 83.73 | 1,031,730 | +0.11(+0.13%) |
Jul 21, 2017 | 83.41 | 83.85 | 83.39 | 83.61 | 1,112,266 | +0.18(+0.21%) |
Jul 20, 2017 | 83.72 | 83.20 | 83.44 | 1,589,105 | -0.06(-0.07%) | |
Jul 19, 2017 | 83.52 | 83.87 | 83.29 | 83.49 | 1,369,587 | +0.02(+0.02%) |
Jul 18, 2017 | 83.19 | 83.47 | 82.86 | 83.47 | 1,021,830 | +0.20(+0.25%) |
Jul 17, 2017 | 83.26 | 83.38 | 82.97 | 83.27 | 1,237,103 | +0.05(+0.06%) |
Jul 14, 2017 | 83.15 | 83.40 | 82.93 | 83.22 | 1,229,581 | +0.31(+0.37%) |
Jul 13, 2017 | 82.56 | 83.01 | 82.18 | 82.92 | 1,857,806 | +0.60(+0.73%) |
Jul 12, 2017 | 81.76 | 82.37 | 81.70 | 82.31 | 1,941,379 | +0.72(+0.89%) |
Jul 11, 2017 | 81.09 | 81.65 | 80.84 | 81.59 | 2,122,342 | +0.48(+0.60%) |
Jul 10, 2017 | 80.65 | 81.33 | 80.35 | 81.11 | 1,599,940 | +0.48(+0.60%) |
Jul 07, 2017 | 79.68 | 80.78 | 79.68 | 80.62 | 1,946,896 | +1.14(+1.44%) |
Jul 06, 2017 | 79.71 | 79.75 | 79.18 | 79.48 | 1,637,613 | -0.52(-0.65%) |
Jul 05, 2017 | 79.59 | 80.20 | 79.39 | 80.00 | 1,771,819 | +0.61(+0.77%) |
Jul 03, 2017 | 79.63 | 79.97 | 79.30 | 79.39 | 889,372 | +0.05(+0.06%) |
Jun 30, 2017 | 78.97 | 79.67 | 78.78 | 79.34 | 1,583,213 | +0.55(+0.70%) |
Jun 29, 2017 | 79.66 | 79.74 | 78.03 | 78.79 | 1,627,147 | -1.09(-1.36%) |
Jun 28, 2017 | 79.46 | 79.96 | 78.76 | 79.88 | 1,218,589 | +0.71(+0.89%) |
Jun 27, 2017 | 78.73 | 79.54 | 78.49 | 79.17 | 2,085,306 | +0.30(+0.38%) |
Jun 26, 2017 | 79.03 | 79.09 | 78.39 | 78.88 | 1,203,077 | +0.06(+0.07%) |
Jun 23, 2017 | 78.87 | 79.07 | 78.48 | 78.82 | 1,455,034 | -0.02(-0.02%) |
Jun 22, 2017 | 78.98 | 79.16 | 78.45 | 78.84 | 912,193 | -0.12(-0.15%) |
Jun 21, 2017 | 79.19 | 79.44 | 78.69 | 78.96 | 1,240,247 | -0.15(-0.19%) |
Jun 20, 2017 | 78.86 | 79.22 | 78.62 | 79.11 | 2,176,057 | +0.07(+0.09%) |
Jun 19, 2017 | 79.44 | 79.55 | 78.57 | 79.03 | 1,682,502 | -0.11(-0.14%) |
Jun 16, 2017 | 79.90 | 80.19 | 78.97 | 79.15 | 2,493,331 | -0.78(-0.98%) |
Jun 15, 2017 | 79.15 | 80.14 | 78.65 | 79.93 | 2,069,338 | +0.28(+0.35%) |
Jun 14, 2017 | 79.80 | 80.16 | 79.19 | 79.65 | 1,632,472 | +0.26(+0.33%) |
Jun 13, 2017 | 78.77 | 79.62 | 78.77 | 79.39 | 1,569,172 | +0.75(+0.95%) |
Jun 12, 2017 | 78.11 | 78.64 | 77.18 | 78.64 | 2,071,574 | +0.30(+0.38%) |
Jun 09, 2017 | 78.98 | 79.29 | 77.72 | 78.34 | 1,414,475 | -0.63(-0.80%) |
Jun 08, 2017 | 80.21 | 78.56 | 78.97 | 2,189,586 | -1.17(-1.46%) | |
Jun 07, 2017 | 80.02 | 80.22 | 79.74 | 80.14 | 1,201,658 | +0.28(+0.35%) |
Jun 06, 2017 | 79.65 | 80.40 | 79.65 | 79.86 | 1,179,133 | -0.28(-0.35%) |
Jun 05, 2017 | 80.25 | 80.54 | 80.08 | 80.14 | 1,262,698 | -0.11(-0.14%) |
Jun 02, 2017 | 80.27 | 80.85 | 79.99 | 80.25 | 1,469,673 | -0.09(-0.12%) |
Jun 01, 2017 | 79.51 | 80.34 | 79.51 | 80.34 | 1,758,288 | +0.83(+1.05%) |
May 31, 2017 | 79.19 | 79.59 | 78.96 | 79.51 | 2,593,564 | +0.54(+0.68%) |
May 30, 2017 | 78.70 | 79.06 | 78.51 | 78.97 | 1,639,540 | +0.01(+0.01%) |
May 26, 2017 | 78.75 | 79.29 | 78.75 | 78.96 | 1,504,470 | -0.07(-0.09%) |
May 25, 2017 | 78.05 | 79.22 | 77.78 | 79.04 | 1,534,843 | +1.31(+1.68%) |
May 24, 2017 | 77.42 | 77.82 | 77.29 | 77.73 | 1,547,459 | +0.27(+0.35%) |
May 23, 2017 | 77.92 | 78.24 | 77.36 | 77.46 | 1,585,375 | -0.34(-0.44%) |
May 22, 2017 | 77.26 | 78.05 | 77.08 | 77.80 | 1,568,702 | +0.77(+1.00%) |
May 19, 2017 | 77.03 | 77.33 | 76.79 | 77.04 | 1,436,447 | +0.36(+0.47%) |
May 18, 2017 | 76.71 | 77.26 | 76.46 | 76.67 | 1,596,364 | -0.04(-0.05%) |
May 17, 2017 | 77.57 | 77.51 | 76.66 | 76.71 | 2,098,743 | -0.86(-1.11%) |
May 16, 2017 | 77.44 | 77.67 | 77.24 | 77.57 | 1,438,683 | +0.34(+0.44%) |
May 15, 2017 | 76.92 | 77.41 | 76.87 | 77.23 | 1,301,134 | +0.28(+0.36%) |
May 12, 2017 | 77.19 | 77.36 | 76.90 | 76.95 | 1,244,342 | -0.45(-0.59%) |
May 11, 2017 | 77.14 | 77.42 | 76.90 | 77.41 | 1,356,301 | +0.02(+0.02%) |
May 10, 2017 | 76.68 | 77.40 | 76.55 | 77.39 | 1,764,218 | +0.40(+0.52%) |
May 09, 2017 | 77.07 | 77.12 | 76.54 | 76.99 | 1,667,797 | -0.18(-0.23%) |
May 08, 2017 | 76.81 | 77.22 | 76.71 | 77.17 | 1,250,753 | +0.27(+0.35%) |
May 05, 2017 | 77.54 | 77.55 | 76.43 | 76.90 | 1,665,857 | -0.44(-0.56%) |
May 04, 2017 | 77.18 | 77.86 | 76.92 | 77.33 | 1,958,959 | +0.50(+0.65%) |
May 03, 2017 | 76.17 | 76.85 | 75.67 | 76.83 | 2,729,531 | -0.26(-0.34%) |
May 02, 2017 | 78.17 | 78.67 | 75.94 | 77.09 | 3,507,989 | -1.07(-1.37%) |
May 01, 2017 | 78.02 | 78.64 | 77.79 | 78.17 | 3,199,414 | +0.21(+0.27%) |
Apr 28, 2017 | 77.84 | 78.05 | 77.13 | 77.95 | 1,590,171 | +0.09(+0.12%) |
Apr 27, 2017 | 77.78 | 78.31 | 77.66 | 77.86 | 1,025,043 | +0.19(+0.25%) |
Apr 26, 2017 | 77.63 | 77.87 | 77.46 | 77.67 | 1,004,271 | +0.02(+0.02%) |
Apr 25, 2017 | 77.42 | 77.81 | 77.26 | 77.65 | 1,333,940 | +0.50(+0.65%) |
Apr 24, 2017 | 76.97 | 77.39 | 76.82 | 77.15 | 1,417,762 | +0.73(+0.96%) |
Apr 21, 2017 | 75.50 | 76.64 | 75.46 | 76.42 | 2,591,580 | +0.89(+1.18%) |
Apr 20, 2017 | 75.02 | 75.61 | 74.68 | 75.53 | 1,082,300 | +0.85(+1.14%) |
Apr 19, 2017 | 74.82 | 75.08 | 74.54 | 74.67 | 1,113,884 | -0.09(-0.12%) |
Apr 18, 2017 | 74.50 | 74.81 | 74.39 | 74.77 | 865,207 | +0.11(+0.15%) |
Apr 17, 2017 | 74.43 | 74.75 | 74.43 | 74.66 | 1,895,222 | +0.44(+0.59%) |
Apr 13, 2017 | 74.42 | 74.87 | 74.22 | 74.22 | 1,142,652 | -0.33(-0.45%) |
Apr 12, 2017 | 73.85 | 74.60 | 73.62 | 74.55 | 1,453,064 | +0.41(+0.55%) |
Apr 11, 2017 | 74.30 | 74.35 | 73.81 | 74.15 | 1,268,768 | -0.43(-0.57%) |
Apr 10, 2017 | 73.98 | 74.64 | 73.92 | 74.57 | 2,345,353 | +0.62(+0.84%) |
Apr 07, 2017 | 73.74 | 74.17 | 73.54 | 73.95 | 1,326,891 | +0.25(+0.34%) |
Apr 06, 2017 | 73.54 | 73.90 | 73.37 | 73.70 | 2,554,172 | +0.09(+0.13%) |
Apr 05, 2017 | 73.45 | 74.23 | 73.39 | 73.61 | 1,895,838 | +0.34(+0.47%) |
Apr 04, 2017 | 73.52 | 73.76 | 73.04 | 73.27 | 1,998,592 | -0.29(-0.39%) |
Apr 03, 2017 | 73.95 | 74.43 | 73.10 | 73.55 | 3,502,131 | -0.17(-0.23%) |
Mar 31, 2017 | 74.17 | 74.52 | 73.68 | 73.72 | 1,866,207 | -0.40(-0.54%) |
Mar 30, 2017 | 73.89 | 74.48 | 73.79 | 74.12 | 1,575,566 | +0.02(+0.02%) |
Mar 29, 2017 | 73.90 | 74.25 | 73.15 | 74.10 | 1,152,959 | -0.24(-0.32%) |
Mar 28, 2017 | 73.65 | 74.71 | 73.25 | 74.34 | 2,538,406 | -0.11(-0.15%) |
Mar 27, 2017 | 73.73 | 74.53 | 73.49 | 74.45 | 1,963,982 | +0.27(+0.36%) |
Mar 24, 2017 | 73.98 | 74.42 | 73.89 | 74.18 | 1,283,999 | +0.28(+0.38%) |
Mar 23, 2017 | 73.89 | 74.23 | 73.57 | 73.91 | 1,349,569 | -0.07(-0.10%) |
Mar 22, 2017 | 74.31 | 74.52 | 73.91 | 73.98 | 1,461,066 | -0.14(-0.19%) |
Mar 21, 2017 | 74.79 | 75.10 | 73.92 | 74.12 | 1,959,099 | -0.90(-1.20%) |
Mar 20, 2017 | 75.85 | 75.85 | 74.57 | 75.02 | 1,784,184 | -0.75(-0.99%) |
Mar 17, 2017 | 76.25 | 76.29 | 75.69 | 75.77 | 2,084,334 | -0.11(-0.15%) |
Mar 16, 2017 | 76.39 | 76.49 | 75.78 | 75.88 | 1,182,926 | -0.53(-0.69%) |
Mar 15, 2017 | 76.41 | 76.57 | 75.98 | 76.41 | 1,614,433 | +0.32(+0.43%) |
Mar 14, 2017 | 76.20 | 76.49 | 75.75 | 76.08 | 919,766 | -0.24(-0.31%) |
Mar 13, 2017 | 75.84 | 76.48 | 75.68 | 76.32 | 1,425,265 | +0.45(+0.60%) |
Mar 10, 2017 | 75.89 | 76.24 | 75.21 | 75.87 | 2,650,974 | +0.23(+0.30%) |
Mar 09, 2017 | 75.89 | 76.22 | 75.33 | 75.64 | 1,575,730 | -0.22(-0.29%) |
Mar 08, 2017 | 76.30 | 76.33 | 75.69 | 75.86 | 1,447,988 | -0.39(-0.51%) |
Mar 07, 2017 | 76.10 | 76.56 | 76.04 | 76.25 | 1,055,655 | -0.06(-0.07%) |
Mar 06, 2017 | 76.05 | 76.58 | 75.95 | 76.30 | 1,298,725 | -0.23(-0.30%) |
Mar 03, 2017 | 75.87 | 76.65 | 75.66 | 76.53 | 1,205,704 | +0.63(+0.83%) |
Mar 02, 2017 | 76.30 | 76.55 | 75.86 | 75.91 | 1,171,079 | -0.69(-0.90%) |
Mar 01, 2017 | 76.28 | 76.92 | 76.13 | 76.60 | 1,664,233 | +0.69(+0.91%) |
Feb 28, 2017 | 76.29 | 76.35 | 75.70 | 75.91 | 1,899,819 | -0.33(-0.44%) |
Feb 27, 2017 | 77.27 | 77.32 | 75.88 | 76.24 | 2,226,618 | -1.12(-1.44%) |
Feb 24, 2017 | 75.66 | 77.37 | 75.41 | 77.36 | 2,545,186 | +0.69(+0.90%) |
Feb 23, 2017 | 76.58 | 76.76 | 76.12 | 76.66 | 1,635,416 | +0.25(+0.33%) |
Feb 22, 2017 | 75.57 | 76.57 | 75.48 | 76.41 | 1,226,139 | +0.60(+0.79%) |
Feb 21, 2017 | 75.42 | 76.00 | 75.41 | 75.81 | 1,402,785 | +0.11(+0.15%) |
Feb 17, 2017 | 75.70 | 75.70 | 75.70 | 0 | +0.30(+0.40%) | |
Feb 16, 2017 | 75.04 | 75.42 | 74.56 | 75.40 | 1,141,050 | +0.29(+0.38%) |
Feb 15, 2017 | 74.27 | 75.18 | 74.16 | 75.11 | 1,756,233 | +0.84(+1.13%) |
Feb 14, 2017 | 74.55 | 74.70 | 74.10 | 74.27 | 1,266,478 | -0.38(-0.51%) |
Feb 13, 2017 | 74.61 | 74.85 | 74.25 | 74.65 | 1,158,407 | +0.42(+0.56%) |
Feb 10, 2017 | 74.70 | 75.09 | 74.24 | 74.24 | 2,086,302 | -0.27(-0.36%) |
Feb 09, 2017 | 73.66 | 74.73 | 73.49 | 74.50 | 2,327,259 | +0.84(+1.14%) |
Feb 08, 2017 | 71.97 | 74.13 | 71.63 | 73.66 | 5,089,655 | +2.34(+3.29%) |
Feb 07, 2017 | 70.82 | 71.72 | 69.68 | 71.32 | 7,406,899 | -1.89(-2.58%) |
Feb 06, 2017 | 73.25 | 73.42 | 72.80 | 73.21 | 2,680,039 | -0.05(-0.06%) |
Feb 03, 2017 | 73.42 | 74.09 | 72.97 | 73.26 | 1,735,747 | +0.31(+0.43%) |
Feb 02, 2017 | 72.76 | 73.24 | 72.48 | 72.94 | 1,108,715 | +0.04(+0.05%) |