Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 79.42 | 80.08 | 77.51 | 77.74 | 665,550 | -1.31(-1.66%) |
Jan 30, 2018 | 79.64 | 79.68 | 78.96 | 79.05 | 423,146 | -1.37(-1.71%) |
Jan 29, 2018 | 78.96 | 81.33 | 78.96 | 80.42 | 805,626 | +1.53(+1.93%) |
Jan 26, 2018 | 78.99 | 79.34 | 78.20 | 78.90 | 857,928 | -0.07(-0.09%) |
Jan 25, 2018 | 79.99 | 80.13 | 78.49 | 78.96 | 570,914 | -0.39(-0.50%) |
Jan 24, 2018 | 79.74 | 80.03 | 78.94 | 79.36 | 608,798 | +0.02(+0.02%) |
Jan 23, 2018 | 79.36 | 79.58 | 78.82 | 79.34 | 586,354 | +0.20(+0.25%) |
Jan 22, 2018 | 79.33 | 79.50 | 78.75 | 79.14 | 469,637 | -0.29(-0.36%) |
Jan 19, 2018 | 78.65 | 79.45 | 78.23 | 79.42 | 567,074 | +0.92(+1.17%) |
Jan 18, 2018 | 79.44 | 79.61 | 78.28 | 78.50 | 722,496 | -0.84(-1.06%) |
Jan 17, 2018 | 81.06 | 81.39 | 79.09 | 79.35 | 656,065 | -1.42(-1.76%) |
Jan 16, 2018 | 81.73 | 82.68 | 80.61 | 80.77 | 583,643 | -0.96(-1.17%) |
Jan 12, 2018 | 81.73 | 81.73 | 81.73 | 0 | +1.13(+1.40%) | |
Jan 11, 2018 | 79.44 | 80.72 | 79.44 | 80.59 | 366,592 | +1.57(+1.99%) |
Jan 10, 2018 | 79.90 | 79.96 | 78.80 | 79.02 | 401,849 | -0.68(-0.85%) |
Jan 09, 2018 | 79.39 | 80.26 | 78.98 | 79.70 | 387,747 | +0.69(+0.87%) |
Jan 08, 2018 | 78.49 | 79.11 | 78.34 | 79.01 | 326,144 | +0.52(+0.66%) |
Jan 05, 2018 | 80.27 | 80.54 | 77.40 | 78.49 | 1,027,974 | -1.48(-1.85%) |
Jan 04, 2018 | 79.65 | 80.58 | 79.43 | 79.97 | 702,315 | +1.06(+1.35%) |
Jan 03, 2018 | 79.25 | 79.66 | 78.32 | 78.91 | 1,074,364 | -0.64(-0.81%) |
Jan 02, 2018 | 78.39 | 79.72 | 77.75 | 79.55 | 792,557 | +1.44(+1.84%) |
Dec 29, 2017 | 78.11 | 78.11 | 78.11 | 0 | -0.08(-0.10%) | |
Dec 28, 2017 | 78.28 | 78.37 | 77.31 | 78.19 | 367,589 | +0.13(+0.17%) |
Dec 27, 2017 | 77.80 | 78.65 | 77.73 | 78.05 | 461,895 | +0.56(+0.72%) |
Dec 26, 2017 | 76.52 | 77.72 | 76.52 | 77.50 | 297,899 | +1.11(+1.46%) |
Dec 22, 2017 | 76.31 | 76.56 | 75.67 | 76.38 | 397,518 | -0.22(-0.29%) |
Dec 21, 2017 | 77.04 | 77.52 | 76.42 | 76.60 | 400,456 | -0.51(-0.66%) |
Dec 20, 2017 | 76.06 | 77.81 | 75.78 | 77.11 | 912,133 | +1.42(+1.88%) |
Dec 19, 2017 | 74.92 | 76.00 | 74.64 | 75.69 | 515,633 | +0.82(+1.10%) |
Dec 18, 2017 | 74.02 | 75.97 | 74.02 | 74.87 | 559,736 | +1.32(+1.80%) |
Dec 15, 2017 | 73.83 | 75.02 | 73.45 | 73.54 | 1,163,101 | -0.19(-0.26%) |
Dec 14, 2017 | 75.16 | 75.50 | 73.64 | 73.74 | 377,256 | -1.13(-1.51%) |
Dec 13, 2017 | 74.40 | 75.06 | 73.58 | 74.87 | 738,748 | +1.27(+1.72%) |
Dec 12, 2017 | 74.12 | 74.40 | 73.41 | 73.60 | 578,452 | -0.55(-0.74%) |
Dec 11, 2017 | 73.39 | 74.37 | 73.22 | 74.15 | 968,273 | +1.03(+1.40%) |
Dec 08, 2017 | 73.04 | 73.84 | 72.90 | 73.12 | 480,960 | +0.73(+1.01%) |
Dec 07, 2017 | 71.62 | 73.18 | 71.62 | 72.39 | 472,274 | +0.59(+0.81%) |
Dec 06, 2017 | 73.55 | 73.94 | 71.79 | 71.81 | 610,809 | -1.99(-2.69%) |
Dec 05, 2017 | 74.49 | 74.70 | 73.54 | 73.79 | 696,312 | -0.64(-0.86%) |
Dec 04, 2017 | 73.87 | 74.57 | 73.49 | 74.44 | 611,805 | +1.25(+1.70%) |
Dec 01, 2017 | 73.74 | 73.82 | 72.25 | 73.19 | 597,672 | -0.58(-0.78%) |
Nov 30, 2017 | 73.88 | 74.80 | 73.43 | 73.76 | 966,022 | -0.10(-0.13%) |
Nov 29, 2017 | 71.51 | 74.17 | 71.51 | 73.86 | 1,130,690 | +2.05(+2.86%) |
Nov 28, 2017 | 69.82 | 71.86 | 69.27 | 71.81 | 839,033 | +2.06(+2.96%) |
Nov 27, 2017 | 70.05 | 70.56 | 69.60 | 69.75 | 604,247 | -0.42(-0.60%) |
Nov 24, 2017 | 70.45 | 70.93 | 69.84 | 70.17 | 255,122 | +0.07(+0.10%) |
Nov 22, 2017 | 70.51 | 70.85 | 70.05 | 70.10 | 384,471 | -0.24(-0.34%) |
Nov 21, 2017 | 71.12 | 71.23 | 70.27 | 70.34 | 706,624 | -0.70(-0.99%) |
Nov 20, 2017 | 71.02 | 71.24 | 70.26 | 71.04 | 501,864 | +0.09(+0.12%) |
Nov 17, 2017 | 70.40 | 71.17 | 70.04 | 70.95 | 669,981 | +0.29(+0.41%) |
Nov 16, 2017 | 70.02 | 71.35 | 69.77 | 70.67 | 546,735 | +0.75(+1.07%) |
Nov 15, 2017 | 69.80 | 70.53 | 69.03 | 69.92 | 726,812 | -0.61(-0.87%) |
Nov 14, 2017 | 71.74 | 72.03 | 70.07 | 70.53 | 593,497 | -1.66(-2.30%) |
Nov 13, 2017 | 72.85 | 73.36 | 71.82 | 72.19 | 769,191 | -1.20(-1.63%) |
Nov 10, 2017 | 72.24 | 73.46 | 71.91 | 73.39 | 734,559 | +1.20(+1.66%) |
Nov 09, 2017 | 73.06 | 73.74 | 71.88 | 72.19 | 1,102,149 | -1.59(-2.15%) |
Nov 08, 2017 | 72.98 | 73.80 | 72.73 | 73.78 | 694,875 | +0.80(+1.10%) |
Nov 07, 2017 | 73.74 | 73.85 | 72.48 | 72.98 | 520,170 | -0.81(-1.10%) |
Nov 06, 2017 | 73.59 | 74.49 | 73.23 | 73.79 | 565,495 | +0.02(+0.03%) |
Nov 03, 2017 | 73.20 | 74.40 | 73.03 | 73.77 | 664,191 | +0.57(+0.79%) |
Nov 02, 2017 | 73.11 | 73.58 | 71.90 | 73.20 | 677,461 | -0.20(-0.27%) |
Nov 01, 2017 | 73.74 | 73.85 | 72.37 | 73.40 | 964,085 | +0.13(+0.18%) |
Oct 31, 2017 | 73.45 | 73.57 | 72.72 | 73.26 | 933,216 | -0.06(-0.08%) |
Oct 30, 2017 | 72.88 | 73.63 | 72.57 | 73.32 | 721,480 | +0.28(+0.38%) |
Oct 27, 2017 | 71.68 | 73.14 | 71.54 | 73.04 | 1,171,282 | +0.24(+0.33%) |
Oct 26, 2017 | 74.55 | 74.69 | 72.48 | 72.80 | 1,086,805 | -1.56(-2.10%) |
Oct 25, 2017 | 76.58 | 78.35 | 73.98 | 74.37 | 1,408,850 | -2.96(-3.83%) |
Oct 24, 2017 | 72.83 | 78.66 | 69.67 | 77.33 | 2,656,246 | +4.17(+5.69%) |
Oct 23, 2017 | 73.69 | 74.06 | 72.48 | 73.16 | 897,881 | -0.46(-0.62%) |
Oct 20, 2017 | 72.65 | 73.74 | 72.55 | 73.62 | 952,838 | +1.16(+1.60%) |
Oct 19, 2017 | 72.08 | 72.48 | 71.21 | 72.46 | 582,962 | +0.15(+0.21%) |
Oct 18, 2017 | 72.15 | 72.64 | 72.00 | 72.31 | 567,729 | +0.15(+0.21%) |
Oct 17, 2017 | 71.83 | 72.24 | 71.18 | 72.15 | 555,226 | +0.41(+0.57%) |
Oct 16, 2017 | 71.75 | 71.82 | 70.94 | 71.74 | 802,505 | +0.38(+0.54%) |
Oct 13, 2017 | 72.79 | 72.86 | 71.35 | 71.36 | 543,324 | -1.02(-1.42%) |
Oct 12, 2017 | 71.71 | 72.45 | 71.48 | 72.38 | 992,430 | +0.43(+0.60%) |
Oct 11, 2017 | 71.87 | 72.09 | 71.24 | 71.95 | 618,643 | +0.10(+0.13%) |
Oct 10, 2017 | 72.39 | 72.39 | 71.35 | 71.86 | 696,908 | -0.31(-0.42%) |
Oct 09, 2017 | 72.40 | 72.72 | 72.00 | 72.16 | 586,501 | -0.24(-0.33%) |
Oct 06, 2017 | 72.83 | 73.38 | 72.30 | 72.40 | 740,804 | -0.44(-0.60%) |
Oct 05, 2017 | 73.18 | 73.43 | 72.10 | 72.84 | 489,473 | -0.07(-0.09%) |
Oct 04, 2017 | 73.21 | 73.60 | 72.75 | 72.91 | 868,870 | -0.29(-0.39%) |
Oct 03, 2017 | 73.44 | 73.60 | 72.76 | 73.20 | 637,022 | +0.02(+0.03%) |
Oct 02, 2017 | 72.61 | 73.73 | 72.56 | 73.18 | 746,816 | +0.63(+0.87%) |
Sep 29, 2017 | 72.55 | 73.37 | 72.41 | 72.55 | 744,551 | +0.01(+0.01%) |
Sep 28, 2017 | 71.90 | 72.80 | 71.90 | 72.54 | 670,947 | +0.27(+0.37%) |
Sep 27, 2017 | 72.58 | 72.85 | 71.55 | 72.27 | 619,118 | -0.04(-0.05%) |
Sep 26, 2017 | 72.61 | 72.95 | 71.49 | 72.31 | 737,730 | -0.58(-0.80%) |
Sep 25, 2017 | 73.07 | 73.14 | 72.50 | 72.89 | 687,495 | -0.13(-0.18%) |
Sep 22, 2017 | 71.93 | 73.25 | 71.90 | 73.02 | 831,704 | +0.99(+1.37%) |
Sep 21, 2017 | 71.93 | 72.19 | 71.34 | 72.04 | 676,843 | +0.16(+0.23%) |
Sep 20, 2017 | 71.83 | 72.09 | 71.23 | 71.88 | 910,567 | +0.67(+0.94%) |
Sep 19, 2017 | 70.87 | 71.24 | 70.59 | 71.21 | 543,128 | +0.43(+0.61%) |
Sep 18, 2017 | 69.43 | 70.83 | 69.18 | 70.77 | 466,950 | +1.48(+2.14%) |
Sep 15, 2017 | 68.63 | 69.43 | 68.27 | 69.29 | 883,704 | +0.83(+1.22%) |
Sep 14, 2017 | 68.92 | 68.92 | 68.10 | 68.46 | 744,964 | -0.42(-0.61%) |
Sep 13, 2017 | 68.96 | 69.44 | 68.73 | 68.88 | 532,991 | -0.14(-0.21%) |
Sep 12, 2017 | 68.42 | 69.25 | 68.18 | 69.02 | 441,915 | +0.80(+1.18%) |
Sep 11, 2017 | 67.73 | 68.24 | 67.56 | 68.22 | 504,596 | +0.91(+1.35%) |
Sep 08, 2017 | 67.08 | 67.53 | 66.65 | 67.31 | 647,536 | +0.04(+0.06%) |
Sep 07, 2017 | 66.73 | 67.48 | 66.27 | 67.27 | 559,685 | +0.52(+0.77%) |
Sep 06, 2017 | 69.51 | 69.54 | 66.53 | 66.75 | 948,093 | -2.34(-3.38%) |
Sep 05, 2017 | 68.80 | 69.64 | 68.45 | 69.09 | 909,333 | +0.08(+0.11%) |
Sep 01, 2017 | 67.75 | 69.11 | 67.75 | 69.01 | 821,856 | +1.43(+2.11%) |
Aug 31, 2017 | 67.87 | 67.87 | 66.96 | 67.59 | 547,863 | +0.14(+0.21%) |
Aug 30, 2017 | 67.44 | 67.63 | 66.92 | 67.44 | 682,578 | -0.25(-0.37%) |
Aug 29, 2017 | 67.07 | 67.95 | 67.04 | 67.69 | 629,984 | +0.21(+0.31%) |
Aug 28, 2017 | 67.46 | 67.57 | 67.30 | 67.48 | 541,721 | +0.25(+0.37%) |
Aug 25, 2017 | 67.47 | 67.71 | 66.93 | 67.23 | 681,774 | +0.05(+0.07%) |
Aug 24, 2017 | 67.33 | 67.61 | 66.92 | 67.18 | 655,349 | +0.07(+0.10%) |
Aug 23, 2017 | 67.44 | 67.68 | 67.05 | 67.12 | 542,071 | -0.64(-0.95%) |
Aug 22, 2017 | 67.50 | 67.85 | 66.80 | 67.76 | 461,965 | +0.48(+0.71%) |
Aug 21, 2017 | 67.81 | 67.82 | 66.89 | 67.28 | 675,631 | -0.58(-0.86%) |
Aug 18, 2017 | 68.30 | 68.30 | 67.42 | 67.86 | 744,136 | -0.46(-0.67%) |
Aug 17, 2017 | 68.87 | 69.15 | 68.21 | 68.32 | 1,242,867 | -0.79(-1.15%) |
Aug 16, 2017 | 68.74 | 69.17 | 68.40 | 69.12 | 742,452 | +0.43(+0.63%) |
Aug 15, 2017 | 68.68 | 68.83 | 68.03 | 68.69 | 876,124 | -0.27(-0.39%) |
Aug 14, 2017 | 69.91 | 70.11 | 68.91 | 68.95 | 899,066 | -0.78(-1.11%) |
Aug 11, 2017 | 69.35 | 69.89 | 69.16 | 69.73 | 1,113,734 | +0.52(+0.75%) |
Aug 10, 2017 | 69.66 | 69.74 | 68.82 | 69.21 | 920,253 | -0.66(-0.95%) |
Aug 09, 2017 | 69.57 | 70.20 | 69.11 | 69.87 | 548,826 | -0.13(-0.19%) |
Aug 08, 2017 | 70.66 | 71.22 | 69.62 | 70.01 | 595,231 | -1.06(-1.49%) |
Aug 07, 2017 | 71.12 | 71.48 | 70.68 | 71.07 | 578,961 | -0.30(-0.42%) |
Aug 04, 2017 | 70.37 | 71.75 | 70.05 | 71.37 | 585,668 | +1.16(+1.65%) |
Aug 03, 2017 | 70.39 | 70.51 | 69.30 | 70.21 | 1,388,680 | -0.19(-0.27%) |
Aug 02, 2017 | 70.41 | 70.84 | 69.42 | 70.40 | 934,912 | -0.20(-0.28%) |
Aug 01, 2017 | 72.04 | 72.97 | 70.44 | 70.60 | 869,586 | -1.45(-2.02%) |
Jul 31, 2017 | 71.75 | 72.37 | 71.73 | 72.05 | 1,026,009 | +0.30(+0.41%) |
Jul 28, 2017 | 72.10 | 72.43 | 71.26 | 71.76 | 1,256,648 | -0.55(-0.75%) |
Jul 27, 2017 | 70.75 | 72.32 | 70.22 | 72.30 | 2,160,439 | +1.53(+2.16%) |
Jul 26, 2017 | 75.72 | 75.72 | 70.58 | 70.77 | 4,628,182 | -4.26(-5.68%) |
Jul 25, 2017 | 74.10 | 75.84 | 70.73 | 75.04 | 6,911,721 | -8.10(-9.74%) |
Jul 24, 2017 | 83.66 | 84.00 | 82.83 | 83.14 | 872,283 | -0.52(-0.62%) |
Jul 21, 2017 | 84.30 | 84.57 | 83.03 | 83.65 | 770,922 | -0.75(-0.88%) |
Jul 20, 2017 | 86.24 | 84.25 | 84.40 | 733,220 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.71 | 86.28 | 84.96 | 86.24 | 530,716 | +0.61(+0.71%) |
Jul 18, 2017 | 85.10 | 85.65 | 84.74 | 85.63 | 412,734 | +0.29(+0.34%) |
Jul 17, 2017 | 85.35 | 86.41 | 84.67 | 85.34 | 1,106,111 | -0.55(-0.65%) |
Jul 14, 2017 | 87.02 | 85.90 | 85.90 | 701,308 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.20 | 87.91 | 86.02 | 86.28 | 590,215 | -1.65(-1.88%) |
Jul 12, 2017 | 86.82 | 88.67 | 86.82 | 87.94 | 765,136 | +1.04(+1.20%) |
Jul 11, 2017 | 86.72 | 87.28 | 86.04 | 86.89 | 813,561 | +0.36(+0.42%) |
Jul 10, 2017 | 86.56 | 87.20 | 85.98 | 86.53 | 496,648 | -0.48(-0.55%) |
Jul 07, 2017 | 86.57 | 87.09 | 85.62 | 87.01 | 406,534 | +0.39(+0.45%) |
Jul 06, 2017 | 87.72 | 88.62 | 86.48 | 86.62 | 583,381 | -1.10(-1.25%) |
Jul 05, 2017 | 88.49 | 89.69 | 87.64 | 87.72 | 535,566 | -0.74(-0.83%) |
Jul 03, 2017 | 87.96 | 89.40 | 87.96 | 88.45 | 478,003 | +0.97(+1.10%) |
Jun 30, 2017 | 86.39 | 87.96 | 86.39 | 87.49 | 1,090,417 | +1.16(+1.34%) |
Jun 29, 2017 | 86.44 | 86.84 | 85.48 | 86.33 | 532,757 | +0.09(+0.10%) |
Jun 28, 2017 | 85.26 | 86.79 | 84.72 | 86.24 | 566,085 | +1.66(+1.97%) |
Jun 27, 2017 | 85.15 | 85.97 | 84.54 | 84.58 | 419,287 | -0.49(-0.57%) |
Jun 26, 2017 | 84.64 | 85.47 | 84.55 | 85.07 | 436,860 | +0.43(+0.51%) |
Jun 23, 2017 | 84.44 | 85.51 | 84.23 | 84.64 | 2,005,119 | +0.16(+0.19%) |
Jun 22, 2017 | 84.55 | 84.55 | 83.64 | 84.47 | 513,513 | +0.13(+0.16%) |
Jun 21, 2017 | 84.71 | 85.05 | 83.91 | 84.34 | 1,079,898 | -0.28(-0.33%) |
Jun 20, 2017 | 84.88 | 85.22 | 83.67 | 84.62 | 790,565 | -0.68(-0.80%) |
Jun 19, 2017 | 85.18 | 85.49 | 84.63 | 85.30 | 770,428 | +0.28(+0.33%) |
Jun 16, 2017 | 84.02 | 85.10 | 83.83 | 85.02 | 880,297 | +0.83(+0.99%) |
Jun 15, 2017 | 83.09 | 84.76 | 83.09 | 84.19 | 663,849 | +0.02(+0.02%) |
Jun 14, 2017 | 84.83 | 85.29 | 83.74 | 84.17 | 805,549 | -0.46(-0.54%) |
Jun 13, 2017 | 83.48 | 84.95 | 83.43 | 84.63 | 834,111 | +1.15(+1.37%) |
Jun 12, 2017 | 82.18 | 83.51 | 81.66 | 83.48 | 907,662 | +1.19(+1.44%) |
Jun 09, 2017 | 81.11 | 82.67 | 80.73 | 82.29 | 624,587 | +1.13(+1.39%) |
Jun 08, 2017 | 79.76 | 81.74 | 79.40 | 81.17 | 683,062 | +1.46(+1.84%) |
Jun 07, 2017 | 78.70 | 79.91 | 78.67 | 79.70 | 589,170 | +1.06(+1.35%) |
Jun 06, 2017 | 79.68 | 79.92 | 78.45 | 78.64 | 589,384 | -1.43(-1.79%) |
Jun 05, 2017 | 80.23 | 81.06 | 80.06 | 80.08 | 527,512 | -0.40(-0.50%) |
Jun 02, 2017 | 79.46 | 81.32 | 78.94 | 80.48 | 702,540 | +1.13(+1.42%) |
Jun 01, 2017 | 78.75 | 79.74 | 77.98 | 79.35 | 668,879 | +1.19(+1.52%) |
May 31, 2017 | 78.60 | 78.77 | 77.60 | 78.16 | 829,472 | -0.61(-0.78%) |
May 30, 2017 | 77.46 | 78.94 | 77.46 | 78.78 | 533,877 | +1.09(+1.40%) |
May 26, 2017 | 78.72 | 78.72 | 77.56 | 77.69 | 978,824 | -1.19(-1.50%) |
May 25, 2017 | 78.59 | 79.11 | 78.35 | 78.87 | 622,473 | +0.55(+0.70%) |
May 24, 2017 | 78.40 | 78.55 | 77.83 | 78.33 | 380,299 | -0.09(-0.11%) |
May 23, 2017 | 78.40 | 78.99 | 77.75 | 78.41 | 607,288 | +0.25(+0.32%) |
May 22, 2017 | 78.41 | 78.54 | 77.67 | 78.16 | 745,508 | -0.11(-0.13%) |
May 19, 2017 | 76.46 | 78.30 | 76.14 | 78.27 | 682,412 | +2.34(+3.09%) |
May 18, 2017 | 75.55 | 76.08 | 75.09 | 75.93 | 905,137 | +0.08(+0.10%) |
May 17, 2017 | 76.42 | 76.15 | 74.94 | 75.85 | 676,655 | -0.57(-0.75%) |
May 16, 2017 | 77.00 | 77.04 | 75.94 | 76.42 | 677,838 | -0.38(-0.50%) |
May 15, 2017 | 77.05 | 77.36 | 76.47 | 76.81 | 629,384 | +0.21(+0.27%) |
May 12, 2017 | 76.89 | 77.29 | 76.46 | 76.60 | 328,685 | -0.51(-0.66%) |
May 11, 2017 | 77.58 | 77.59 | 76.39 | 77.10 | 519,230 | -0.70(-0.90%) |
May 10, 2017 | 77.70 | 78.89 | 77.45 | 77.80 | 764,253 | +0.16(+0.21%) |
May 09, 2017 | 78.35 | 79.15 | 77.19 | 77.64 | 708,106 | -0.71(-0.90%) |
May 08, 2017 | 79.12 | 79.41 | 77.64 | 78.34 | 513,557 | -0.92(-1.16%) |
May 05, 2017 | 78.57 | 79.61 | 77.95 | 79.26 | 640,313 | +0.90(+1.15%) |
May 04, 2017 | 78.74 | 79.20 | 78.03 | 78.36 | 518,293 | -0.34(-0.44%) |
May 03, 2017 | 78.05 | 78.81 | 77.70 | 78.71 | 682,719 | +0.53(+0.68%) |
May 02, 2017 | 78.45 | 79.01 | 78.04 | 78.17 | 988,583 | -0.49(-0.62%) |
May 01, 2017 | 80.46 | 80.55 | 78.63 | 78.66 | 743,949 | -1.45(-1.81%) |
Apr 28, 2017 | 81.06 | 81.07 | 79.71 | 80.11 | 949,362 | -0.72(-0.89%) |
Apr 27, 2017 | 82.02 | 82.63 | 80.83 | 80.83 | 811,680 | -1.25(-1.52%) |
Apr 26, 2017 | 80.81 | 83.20 | 80.55 | 82.08 | 1,500,362 | +1.50(+1.86%) |
Apr 25, 2017 | 79.35 | 81.51 | 78.09 | 80.58 | 1,188,013 | +2.09(+2.66%) |
Apr 24, 2017 | 78.55 | 79.38 | 78.40 | 78.49 | 1,151,486 | +0.99(+1.28%) |
Apr 21, 2017 | 78.02 | 78.08 | 76.73 | 77.49 | 574,696 | -0.34(-0.44%) |
Apr 20, 2017 | 77.94 | 78.28 | 77.47 | 77.84 | 613,592 | +0.55(+0.72%) |
Apr 19, 2017 | 77.41 | 77.92 | 76.90 | 77.28 | 733,040 | +0.22(+0.28%) |
Apr 18, 2017 | 76.64 | 78.04 | 76.64 | 77.06 | 1,042,907 | -0.21(-0.27%) |
Apr 17, 2017 | 76.14 | 77.36 | 75.97 | 77.27 | 1,070,132 | +1.82(+2.42%) |
Apr 13, 2017 | 75.93 | 76.47 | 75.40 | 75.45 | 867,341 | -0.63(-0.83%) |
Apr 12, 2017 | 77.41 | 77.61 | 75.47 | 76.08 | 948,059 | -1.61(-2.08%) |
Apr 11, 2017 | 77.40 | 78.02 | 76.85 | 77.70 | 767,863 | +0.20(+0.26%) |
Apr 10, 2017 | 76.61 | 78.11 | 76.61 | 77.49 | 922,235 | +0.87(+1.13%) |
Apr 07, 2017 | 75.64 | 76.85 | 75.28 | 76.63 | 1,234,080 | +1.18(+1.57%) |
Apr 06, 2017 | 74.16 | 75.50 | 73.82 | 75.44 | 592,036 | +1.56(+2.11%) |
Apr 05, 2017 | 74.88 | 75.78 | 73.62 | 73.88 | 989,042 | +0.03(+0.04%) |
Apr 04, 2017 | 74.52 | 74.96 | 73.62 | 73.86 | 730,942 | -0.67(-0.90%) |
Apr 03, 2017 | 74.55 | 75.30 | 74.03 | 74.52 | 1,865,193 | +0.04(+0.05%) |
Mar 31, 2017 | 73.53 | 74.69 | 73.53 | 74.49 | 1,048,091 | +0.71(+0.96%) |
Mar 30, 2017 | 73.59 | 73.99 | 73.08 | 73.78 | 626,955 | +0.42(+0.57%) |
Mar 29, 2017 | 72.28 | 73.56 | 72.10 | 73.36 | 630,003 | +0.96(+1.33%) |
Mar 28, 2017 | 71.39 | 73.05 | 71.37 | 72.40 | 531,291 | +0.75(+1.05%) |
Mar 27, 2017 | 71.62 | 72.35 | 70.72 | 71.64 | 1,135,366 | -0.80(-1.11%) |
Mar 24, 2017 | 72.89 | 73.09 | 72.38 | 72.44 | 666,144 | -0.11(-0.14%) |
Mar 23, 2017 | 72.80 | 73.09 | 72.08 | 72.55 | 606,165 | -0.11(-0.16%) |
Mar 22, 2017 | 72.62 | 72.81 | 71.88 | 72.66 | 768,571 | -0.05(-0.07%) |
Mar 21, 2017 | 74.11 | 74.52 | 72.57 | 72.71 | 1,211,892 | -1.08(-1.46%) |
Mar 20, 2017 | 73.70 | 74.12 | 73.00 | 73.79 | 662,928 | -0.06(-0.08%) |
Mar 17, 2017 | 73.84 | 74.17 | 73.40 | 73.85 | 943,456 | +0.11(+0.14%) |
Mar 16, 2017 | 74.65 | 74.65 | 73.29 | 73.74 | 906,909 | -0.32(-0.43%) |
Mar 15, 2017 | 74.20 | 74.44 | 73.42 | 74.06 | 919,557 | +0.19(+0.26%) |
Mar 14, 2017 | 74.12 | 74.47 | 73.14 | 73.87 | 782,474 | -0.88(-1.18%) |
Mar 13, 2017 | 74.15 | 74.90 | 73.81 | 74.74 | 960,776 | +0.69(+0.93%) |
Mar 10, 2017 | 75.79 | 75.79 | 73.61 | 74.06 | 1,347,406 | -0.88(-1.17%) |
Mar 09, 2017 | 75.48 | 75.83 | 74.35 | 74.94 | 928,330 | -0.72(-0.95%) |
Mar 08, 2017 | 76.05 | 76.27 | 75.48 | 75.65 | 804,494 | -0.27(-0.35%) |
Mar 07, 2017 | 76.30 | 76.79 | 75.77 | 75.92 | 905,146 | -0.44(-0.58%) |
Mar 06, 2017 | 75.42 | 76.62 | 75.42 | 76.36 | 1,055,110 | +0.07(+0.09%) |
Mar 03, 2017 | 76.41 | 76.96 | 75.56 | 76.29 | 1,272,798 | -0.14(-0.19%) |
Mar 02, 2017 | 77.27 | 77.45 | 76.32 | 76.43 | 1,581,645 | -1.25(-1.61%) |
Mar 01, 2017 | 76.30 | 79.56 | 75.12 | 77.69 | 1,490,239 | +1.17(+1.54%) |
Feb 28, 2017 | 77.06 | 77.89 | 76.48 | 76.51 | 1,342,059 | -0.77(-1.00%) |
Feb 27, 2017 | 76.06 | 77.43 | 76.06 | 77.28 | 981,543 | +1.41(+1.86%) |
Feb 24, 2017 | 73.88 | 75.88 | 73.68 | 75.87 | 1,029,493 | +1.21(+1.62%) |
Feb 23, 2017 | 76.53 | 77.19 | 74.29 | 74.66 | 1,328,040 | -1.90(-2.48%) |
Feb 22, 2017 | 77.66 | 78.56 | 76.26 | 76.56 | 1,718,512 | -2.43(-3.07%) |
Feb 21, 2017 | 78.08 | 80.17 | 77.26 | 78.98 | 2,946,095 | -4.83(-5.77%) |
Feb 17, 2017 | 83.82 | 83.82 | 83.82 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.69 | 84.87 | 83.63 | 84.08 | 497,426 | -0.41(-0.49%) |
Feb 15, 2017 | 82.84 | 84.63 | 82.56 | 84.49 | 555,850 | +1.65(+1.99%) |
Feb 14, 2017 | 83.32 | 83.46 | 82.61 | 82.84 | 575,354 | -0.87(-1.04%) |
Feb 13, 2017 | 83.50 | 84.29 | 83.44 | 83.71 | 661,681 | +0.34(+0.41%) |
Feb 10, 2017 | 82.90 | 83.46 | 82.19 | 83.37 | 427,097 | +1.05(+1.28%) |
Feb 09, 2017 | 81.87 | 82.62 | 81.73 | 82.32 | 822,261 | +0.84(+1.03%) |
Feb 08, 2017 | 82.15 | 82.15 | 80.54 | 81.48 | 750,973 | -0.86(-1.04%) |
Feb 07, 2017 | 82.93 | 83.82 | 82.24 | 82.34 | 478,220 | -0.31(-0.37%) |
Feb 06, 2017 | 83.08 | 83.43 | 82.33 | 82.64 | 578,975 | -0.90(-1.07%) |
Feb 03, 2017 | 82.57 | 83.88 | 82.21 | 83.54 | 477,042 | +1.45(+1.77%) |
Feb 02, 2017 | 82.59 | 82.98 | 82.05 | 82.09 | 491,912 | -0.69(-0.83%) |