Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.02 | 104.11 | 101.92 | 102.02 | 357,933 | +0.29(+0.29%) |
Jan 30, 2018 | 101.27 | 103.47 | 100.83 | 101.73 | 320,593 | -0.92(-0.90%) |
Jan 29, 2018 | 103.18 | 104.62 | 102.42 | 102.65 | 269,294 | -0.59(-0.57%) |
Jan 26, 2018 | 100.93 | 103.52 | 100.00 | 103.24 | 441,763 | +3.21(+3.21%) |
Jan 25, 2018 | 99.99 | 100.39 | 99.17 | 100.03 | 252,767 | +0.38(+0.38%) |
Jan 24, 2018 | 99.88 | 100.88 | 98.64 | 99.65 | 333,079 | +0.05(+0.05%) |
Jan 23, 2018 | 98.16 | 99.65 | 97.92 | 99.60 | 359,610 | +1.26(+1.28%) |
Jan 22, 2018 | 99.70 | 99.89 | 97.91 | 98.34 | 261,662 | -1.23(-1.24%) |
Jan 19, 2018 | 98.10 | 99.71 | 98.02 | 99.57 | 391,605 | +1.52(+1.55%) |
Jan 18, 2018 | 97.59 | 98.77 | 97.30 | 98.05 | 306,960 | +0.50(+0.51%) |
Jan 17, 2018 | 96.48 | 97.63 | 95.10 | 97.55 | 394,671 | +1.80(+1.88%) |
Jan 16, 2018 | 99.97 | 100.90 | 95.57 | 95.75 | 538,047 | -3.36(-3.39%) |
Jan 12, 2018 | 99.11 | 99.11 | 99.11 | 0 | -0.56(-0.56%) | |
Jan 11, 2018 | 97.75 | 99.79 | 97.22 | 99.67 | 510,690 | +2.00(+2.05%) |
Jan 10, 2018 | 97.67 | 519,777 | -0.05(-0.05%) | |||
Jan 09, 2018 | 96.75 | 98.84 | 95.36 | 97.72 | 836,137 | +1.47(+1.53%) |
Jan 08, 2018 | 95.30 | 96.60 | 94.82 | 96.25 | 568,852 | +0.59(+0.62%) |
Jan 05, 2018 | 94.95 | 95.78 | 93.81 | 95.66 | 422,701 | +0.93(+0.98%) |
Jan 04, 2018 | 93.37 | 95.45 | 93.37 | 94.73 | 399,434 | +1.99(+2.15%) |
Jan 03, 2018 | 92.11 | 92.81 | 91.46 | 92.74 | 359,427 | +0.61(+0.66%) |
Jan 02, 2018 | 89.55 | 92.15 | 88.86 | 92.13 | 505,415 | +3.32(+3.74%) |
Dec 29, 2017 | 88.81 | 88.81 | 88.81 | 0 | -1.27(-1.41%) | |
Dec 28, 2017 | 91.45 | 91.45 | 89.35 | 90.08 | 366,645 | -1.06(-1.16%) |
Dec 27, 2017 | 91.67 | 91.75 | 90.38 | 91.14 | 254,485 | -0.54(-0.59%) |
Dec 26, 2017 | 91.05 | 92.37 | 90.30 | 91.68 | 155,147 | +0.24(+0.26%) |
Dec 22, 2017 | 91.79 | 92.92 | 91.01 | 91.44 | 283,353 | -0.76(-0.82%) |
Dec 21, 2017 | 91.57 | 92.65 | 90.52 | 92.20 | 346,985 | +1.19(+1.31%) |
Dec 20, 2017 | 92.35 | 92.35 | 90.11 | 91.01 | 272,999 | -0.89(-0.97%) |
Dec 19, 2017 | 91.65 | 92.56 | 89.97 | 91.90 | 344,263 | +0.11(+0.12%) |
Dec 18, 2017 | 92.04 | 92.21 | 90.43 | 91.79 | 409,981 | +0.21(+0.23%) |
Dec 15, 2017 | 88.87 | 91.65 | 88.54 | 91.58 | 655,550 | +2.87(+3.24%) |
Dec 14, 2017 | 88.11 | 90.00 | 87.91 | 88.71 | 315,423 | +0.94(+1.07%) |
Dec 13, 2017 | 87.55 | 88.73 | 87.01 | 87.77 | 200,568 | +0.70(+0.80%) |
Dec 12, 2017 | 87.76 | 88.03 | 86.91 | 87.07 | 485,921 | -0.79(-0.90%) |
Dec 11, 2017 | 85.78 | 87.87 | 85.56 | 87.86 | 406,302 | +1.91(+2.22%) |
Dec 08, 2017 | 87.09 | 87.73 | 85.59 | 85.95 | 462,224 | -0.35(-0.41%) |
Dec 07, 2017 | 84.00 | 86.31 | 83.50 | 86.30 | 454,854 | +2.06(+2.45%) |
Dec 06, 2017 | 83.81 | 85.97 | 83.18 | 84.24 | 534,616 | +0.17(+0.20%) |
Dec 05, 2017 | 87.44 | 88.08 | 83.97 | 84.07 | 891,762 | -3.14(-3.60%) |
Dec 04, 2017 | 91.27 | 91.27 | 87.07 | 87.21 | 607,344 | -3.33(-3.68%) |
Dec 01, 2017 | 89.79 | 90.66 | 88.94 | 90.54 | 310,699 | +0.49(+0.54%) |
Nov 30, 2017 | 89.47 | 90.28 | 88.10 | 90.05 | 305,814 | +1.35(+1.52%) |
Nov 29, 2017 | 92.08 | 92.49 | 88.03 | 88.70 | 818,757 | -3.69(-3.99%) |
Nov 28, 2017 | 92.45 | 92.45 | 90.67 | 92.39 | 532,976 | +0.57(+0.62%) |
Nov 27, 2017 | 94.63 | 91.69 | 91.82 | 423,563 | -0.78(-0.84%) | |
Nov 24, 2017 | 91.60 | 93.13 | 91.41 | 92.60 | 153,064 | +1.15(+1.26%) |
Nov 22, 2017 | 90.89 | 92.40 | 90.11 | 91.45 | 363,114 | +0.35(+0.38%) |
Nov 21, 2017 | 91.22 | 91.92 | 90.60 | 91.10 | 430,429 | +0.26(+0.29%) |
Nov 20, 2017 | 89.91 | 90.96 | 89.24 | 90.84 | 393,272 | +0.84(+0.93%) |
Nov 17, 2017 | 90.62 | 90.97 | 88.56 | 90.00 | 427,241 | -1.07(-1.17%) |
Nov 16, 2017 | 89.71 | 91.65 | 89.40 | 91.07 | 349,305 | +1.44(+1.61%) |
Nov 15, 2017 | 89.79 | 90.61 | 88.97 | 89.63 | 535,605 | -0.63(-0.70%) |
Nov 14, 2017 | 88.66 | 91.06 | 88.66 | 90.26 | 479,488 | +1.26(+1.42%) |
Nov 13, 2017 | 89.51 | 89.87 | 88.38 | 89.00 | 271,194 | -1.26(-1.40%) |
Nov 10, 2017 | 88.48 | 90.32 | 88.25 | 90.26 | 412,335 | +1.96(+2.22%) |
Nov 09, 2017 | 90.98 | 91.15 | 86.80 | 88.30 | 632,305 | -3.38(-3.69%) |
Nov 08, 2017 | 89.09 | 92.45 | 89.00 | 91.68 | 406,409 | +2.61(+2.93%) |
Nov 07, 2017 | 91.79 | 92.36 | 88.98 | 89.07 | 556,891 | -2.71(-2.95%) |
Nov 06, 2017 | 92.18 | 92.42 | 91.13 | 91.78 | 397,956 | -0.02(-0.02%) |
Nov 03, 2017 | 89.47 | 91.89 | 89.20 | 91.80 | 361,387 | +2.17(+2.42%) |
Nov 02, 2017 | 90.89 | 90.89 | 89.13 | 89.63 | 497,033 | -1.57(-1.72%) |
Nov 01, 2017 | 92.73 | 93.12 | 89.76 | 91.20 | 697,239 | -1.21(-1.31%) |
Oct 31, 2017 | 91.02 | 93.29 | 90.59 | 92.41 | 533,040 | +1.83(+2.02%) |
Oct 30, 2017 | 89.00 | 90.74 | 88.22 | 90.58 | 438,895 | +1.18(+1.32%) |
Oct 27, 2017 | 91.80 | 92.31 | 88.75 | 89.40 | 546,880 | -1.29(-1.42%) |
Oct 26, 2017 | 89.67 | 91.07 | 89.20 | 90.69 | 545,043 | +1.36(+1.52%) |
Oct 25, 2017 | 91.23 | 92.18 | 88.07 | 89.33 | 631,800 | -2.09(-2.29%) |
Oct 24, 2017 | 92.38 | 93.08 | 91.09 | 91.42 | 646,806 | -1.01(-1.09%) |
Oct 23, 2017 | 96.41 | 97.37 | 92.28 | 92.43 | 990,123 | -3.68(-3.83%) |
Oct 20, 2017 | 93.69 | 97.92 | 92.56 | 96.11 | 1,650,625 | +1.01(+1.06%) |
Oct 19, 2017 | 94.37 | 95.64 | 92.65 | 95.10 | 1,217,596 | +0.91(+0.97%) |
Oct 18, 2017 | 95.35 | 95.48 | 93.84 | 94.19 | 705,780 | -0.12(-0.13%) |
Oct 17, 2017 | 95.00 | 96.84 | 93.73 | 94.31 | 996,063 | -0.72(-0.76%) |
Oct 16, 2017 | 94.30 | 95.09 | 93.39 | 95.03 | 459,974 | +1.02(+1.08%) |
Oct 13, 2017 | 93.89 | 94.69 | 93.15 | 94.01 | 298,574 | +0.26(+0.28%) |
Oct 12, 2017 | 92.88 | 95.00 | 92.07 | 93.75 | 451,746 | +0.65(+0.70%) |
Oct 11, 2017 | 92.93 | 93.27 | 91.65 | 93.10 | 342,883 | +0.43(+0.46%) |
Oct 10, 2017 | 94.02 | 94.56 | 92.47 | 92.67 | 364,996 | -0.91(-0.97%) |
Oct 09, 2017 | 94.20 | 95.33 | 93.14 | 93.58 | 376,312 | -0.62(-0.66%) |
Oct 06, 2017 | 92.00 | 95.00 | 91.08 | 94.20 | 542,068 | +1.90(+2.06%) |
Oct 05, 2017 | 91.00 | 92.39 | 89.54 | 92.30 | 439,263 | +1.44(+1.58%) |
Oct 04, 2017 | 89.60 | 90.92 | 88.78 | 90.86 | 513,833 | +1.25(+1.39%) |
Oct 03, 2017 | 88.94 | 89.62 | 88.37 | 89.61 | 304,953 | +0.93(+1.05%) |
Oct 02, 2017 | 87.22 | 88.87 | 86.55 | 88.68 | 425,739 | +1.46(+1.67%) |
Sep 29, 2017 | 88.04 | 88.55 | 86.85 | 87.22 | 830,601 | -0.69(-0.78%) |
Sep 28, 2017 | 90.26 | 90.46 | 87.90 | 87.91 | 662,587 | -2.59(-2.86%) |
Sep 27, 2017 | 88.68 | 91.26 | 88.14 | 90.50 | 670,909 | +2.54(+2.89%) |
Sep 26, 2017 | 88.83 | 88.89 | 87.43 | 87.96 | 359,605 | -0.28(-0.32%) |
Sep 25, 2017 | 90.18 | 90.78 | 86.42 | 88.24 | 622,831 | -2.26(-2.50%) |
Sep 22, 2017 | 90.00 | 91.03 | 89.84 | 90.50 | 228,970 | +0.06(+0.07%) |
Sep 21, 2017 | 92.54 | 92.54 | 89.60 | 90.44 | 291,774 | -1.75(-1.90%) |
Sep 20, 2017 | 91.47 | 92.74 | 91.35 | 92.19 | 790,964 | +0.32(+0.35%) |
Sep 19, 2017 | 90.42 | 91.96 | 90.22 | 91.87 | 379,290 | +1.45(+1.60%) |
Sep 18, 2017 | 89.59 | 91.18 | 89.59 | 90.42 | 263,338 | +0.94(+1.05%) |
Sep 15, 2017 | 87.76 | 89.62 | 87.10 | 89.48 | 643,055 | +1.67(+1.90%) |
Sep 14, 2017 | 88.71 | 90.06 | 87.66 | 87.81 | 434,200 | -1.35(-1.51%) |
Sep 13, 2017 | 90.03 | 91.40 | 88.76 | 89.16 | 581,808 | -0.89(-0.99%) |
Sep 12, 2017 | 92.20 | 89.10 | 90.05 | 545,559 | -1.14(-1.25%) | |
Sep 11, 2017 | 92.99 | 93.70 | 90.38 | 91.19 | 492,748 | -0.75(-0.82%) |
Sep 08, 2017 | 92.63 | 97.00 | 91.70 | 91.94 | 1,296,665 | +0.28(+0.31%) |
Sep 07, 2017 | 90.50 | 91.70 | 89.29 | 91.66 | 472,830 | +0.92(+1.01%) |
Sep 06, 2017 | 92.07 | 92.74 | 90.66 | 90.74 | 327,178 | -0.84(-0.92%) |
Sep 05, 2017 | 91.30 | 92.75 | 90.72 | 91.58 | 601,794 | -0.12(-0.13%) |
Sep 01, 2017 | 92.15 | 92.15 | 90.99 | 91.70 | 442,718 | -0.06(-0.07%) |
Aug 31, 2017 | 91.87 | 92.47 | 91.42 | 91.76 | 445,425 | +0.23(+0.25%) |
Aug 30, 2017 | 90.32 | 91.80 | 90.22 | 91.53 | 459,197 | +1.10(+1.22%) |
Aug 29, 2017 | 89.92 | 90.79 | 89.58 | 90.43 | 390,371 | -0.29(-0.32%) |
Aug 28, 2017 | 90.79 | 91.35 | 89.85 | 90.72 | 283,466 | +0.37(+0.41%) |
Aug 25, 2017 | 91.11 | 92.04 | 89.94 | 90.35 | 430,235 | -0.01(-0.01%) |
Aug 24, 2017 | 90.09 | 91.17 | 89.63 | 90.36 | 278,146 | +0.53(+0.59%) |
Aug 23, 2017 | 89.39 | 92.19 | 89.21 | 89.83 | 418,878 | -0.77(-0.85%) |
Aug 22, 2017 | 88.73 | 90.90 | 88.35 | 90.60 | 414,261 | +2.07(+2.34%) |
Aug 21, 2017 | 87.67 | 88.66 | 87.14 | 88.53 | 231,842 | +0.93(+1.06%) |
Aug 18, 2017 | 86.62 | 88.21 | 86.03 | 87.60 | 305,130 | +0.46(+0.53%) |
Aug 17, 2017 | 88.82 | 89.99 | 87.08 | 87.14 | 292,510 | -1.87(-2.10%) |
Aug 16, 2017 | 88.32 | 89.63 | 87.89 | 89.01 | 338,082 | +1.15(+1.31%) |
Aug 15, 2017 | 88.94 | 88.95 | 87.42 | 87.86 | 228,956 | -0.74(-0.84%) |
Aug 14, 2017 | 87.93 | 89.53 | 87.20 | 88.60 | 379,432 | +1.76(+2.03%) |
Aug 11, 2017 | 85.49 | 87.23 | 84.90 | 86.84 | 367,885 | +1.64(+1.92%) |
Aug 10, 2017 | 86.36 | 86.66 | 83.92 | 85.20 | 552,207 | -1.75(-2.01%) |
Aug 09, 2017 | 86.16 | 87.15 | 85.69 | 86.95 | 289,792 | +0.07(+0.08%) |
Aug 08, 2017 | 87.48 | 87.97 | 86.75 | 86.88 | 367,012 | -0.92(-1.05%) |
Aug 07, 2017 | 86.62 | 88.03 | 86.40 | 87.80 | 306,759 | +1.52(+1.76%) |
Aug 04, 2017 | 87.19 | 85.94 | 86.28 | 317,316 | -0.16(-0.19%) | |
Aug 03, 2017 | 85.76 | 86.95 | 85.50 | 86.44 | 603,463 | +1.12(+1.31%) |
Aug 02, 2017 | 86.24 | 87.11 | 84.06 | 85.32 | 605,490 | -0.91(-1.06%) |
Aug 01, 2017 | 85.50 | 87.10 | 85.10 | 86.23 | 663,377 | +0.99(+1.16%) |
Jul 31, 2017 | 88.87 | 89.37 | 85.16 | 85.24 | 1,214,204 | -3.78(-4.25%) |
Jul 28, 2017 | 89.75 | 92.00 | 88.42 | 89.02 | 1,381,311 | +0.58(+0.66%) |
Jul 27, 2017 | 89.20 | 90.21 | 85.96 | 88.44 | 1,457,187 | -1.42(-1.58%) |
Jul 26, 2017 | 91.06 | 91.69 | 89.46 | 89.86 | 546,169 | -0.85(-0.94%) |
Jul 25, 2017 | 91.76 | 92.02 | 90.50 | 90.71 | 639,691 | -0.89(-0.97%) |
Jul 24, 2017 | 91.49 | 91.74 | 90.18 | 91.60 | 599,930 | +0.11(+0.12%) |
Jul 21, 2017 | 92.97 | 92.97 | 91.19 | 91.49 | 499,003 | -0.99(-1.07%) |
Jul 20, 2017 | 93.43 | 91.25 | 92.48 | 773,094 | -0.69(-0.74%) | |
Jul 19, 2017 | 89.87 | 93.18 | 89.60 | 93.17 | 601,576 | +3.31(+3.68%) |
Jul 18, 2017 | 88.13 | 89.95 | 87.26 | 89.86 | 382,868 | +1.24(+1.40%) |
Jul 17, 2017 | 89.93 | 89.93 | 87.47 | 88.62 | 843,228 | -1.18(-1.31%) |
Jul 14, 2017 | 87.22 | 89.84 | 86.61 | 89.80 | 779,820 | +2.58(+2.96%) |
Jul 13, 2017 | 87.45 | 87.48 | 86.61 | 87.22 | 368,617 | -0.09(-0.10%) |
Jul 12, 2017 | 86.07 | 87.81 | 85.50 | 87.31 | 351,648 | +2.37(+2.79%) |
Jul 11, 2017 | 83.94 | 85.12 | 83.22 | 84.94 | 355,892 | +0.47(+0.56%) |
Jul 10, 2017 | 85.80 | 86.18 | 83.62 | 84.47 | 704,550 | -1.25(-1.46%) |
Jul 07, 2017 | 84.92 | 86.81 | 84.60 | 85.72 | 736,498 | +1.19(+1.41%) |
Jul 06, 2017 | 85.59 | 85.98 | 84.12 | 84.53 | 425,879 | -1.46(-1.70%) |
Jul 05, 2017 | 86.03 | 87.10 | 85.49 | 85.99 | 415,324 | +0.63(+0.74%) |
Jul 03, 2017 | 87.69 | 87.97 | 84.25 | 85.36 | 275,310 | -1.47(-1.69%) |
Jun 30, 2017 | 86.22 | 87.62 | 85.94 | 86.83 | 384,612 | +0.59(+0.68%) |
Jun 29, 2017 | 88.45 | 89.07 | 85.81 | 86.24 | 663,117 | -2.50(-2.82%) |
Jun 28, 2017 | 84.97 | 89.10 | 84.87 | 88.74 | 736,105 | +4.26(+5.04%) |
Jun 27, 2017 | 85.54 | 86.90 | 84.19 | 84.48 | 659,549 | -1.30(-1.52%) |
Jun 26, 2017 | 89.03 | 89.31 | 85.57 | 85.78 | 548,659 | -2.85(-3.22%) |
Jun 23, 2017 | 89.11 | 88.63 | 858,188 | +0.70(+0.80%) | ||
Jun 22, 2017 | 86.06 | 88.00 | 85.66 | 87.93 | 418,903 | +2.23(+2.60%) |
Jun 21, 2017 | 86.24 | 88.00 | 85.48 | 85.70 | 583,356 | +0.12(+0.14%) |
Jun 20, 2017 | 87.95 | 88.70 | 85.26 | 85.58 | 417,952 | -2.37(-2.69%) |
Jun 19, 2017 | 88.08 | 88.41 | 87.04 | 87.95 | 388,693 | +0.50(+0.57%) |
Jun 16, 2017 | 86.35 | 87.98 | 86.30 | 87.45 | 595,208 | +0.66(+0.76%) |
Jun 15, 2017 | 85.30 | 86.81 | 84.19 | 86.79 | 495,735 | +0.15(+0.17%) |
Jun 14, 2017 | 89.20 | 89.32 | 85.66 | 86.64 | 640,157 | -1.78(-2.01%) |
Jun 13, 2017 | 89.03 | 90.35 | 88.26 | 88.42 | 464,080 | +0.51(+0.58%) |
Jun 12, 2017 | 87.00 | 89.69 | 83.05 | 87.91 | 888,064 | -0.17(-0.19%) |
Jun 09, 2017 | 92.91 | 93.46 | 85.74 | 88.08 | 1,226,305 | -4.88(-5.25%) |
Jun 08, 2017 | 92.45 | 93.48 | 90.64 | 92.96 | 925,973 | +0.54(+0.58%) |
Jun 07, 2017 | 91.47 | 94.33 | 90.84 | 92.42 | 978,342 | +1.55(+1.71%) |
Jun 06, 2017 | 88.67 | 92.61 | 88.00 | 90.87 | 951,992 | +1.34(+1.50%) |
Jun 05, 2017 | 89.05 | 89.87 | 88.99 | 89.53 | 459,590 | +0.26(+0.29%) |
Jun 02, 2017 | 89.23 | 89.90 | 88.21 | 89.27 | 519,226 | +0.04(+0.04%) |
Jun 01, 2017 | 87.91 | 89.25 | 86.84 | 89.23 | 700,575 | +3.23(+3.76%) |
May 31, 2017 | 86.70 | 86.88 | 84.31 | 86.00 | 625,804 | -0.64(-0.74%) |
May 30, 2017 | 89.00 | 89.42 | 86.63 | 86.64 | 546,141 | -2.78(-3.11%) |
May 26, 2017 | 88.19 | 89.65 | 87.81 | 89.42 | 837,146 | +1.27(+1.44%) |
May 25, 2017 | 86.00 | 88.82 | 85.96 | 88.15 | 750,082 | +2.45(+2.86%) |
May 24, 2017 | 84.88 | 86.75 | 84.88 | 85.70 | 552,998 | +0.89(+1.05%) |
May 23, 2017 | 84.70 | 85.40 | 82.86 | 84.81 | 659,836 | +0.54(+0.64%) |
May 22, 2017 | 83.20 | 84.43 | 82.51 | 84.27 | 479,780 | +2.09(+2.54%) |
May 19, 2017 | 81.25 | 83.40 | 81.16 | 82.18 | 708,366 | +1.28(+1.58%) |
May 18, 2017 | 80.50 | 82.15 | 79.64 | 80.90 | 1,070,053 | +0.11(+0.14%) |
May 17, 2017 | 84.94 | 85.00 | 80.77 | 80.79 | 1,511,294 | -4.97(-5.80%) |
May 16, 2017 | 86.67 | 88.48 | 85.19 | 85.76 | 1,359,388 | -0.29(-0.34%) |
May 15, 2017 | 84.72 | 87.84 | 84.48 | 86.05 | 2,420,337 | +5.90(+7.36%) |
May 12, 2017 | 79.76 | 80.90 | 79.23 | 80.15 | 367,926 | +0.21(+0.26%) |
May 11, 2017 | 79.85 | 80.32 | 78.47 | 79.94 | 440,610 | -0.37(-0.46%) |
May 10, 2017 | 79.39 | 80.64 | 79.23 | 80.31 | 419,153 | +0.92(+1.16%) |
May 09, 2017 | 81.26 | 81.52 | 79.36 | 79.39 | 460,300 | -1.66(-2.05%) |
May 08, 2017 | 81.50 | 81.76 | 80.10 | 81.05 | 541,659 | -0.92(-1.12%) |
May 05, 2017 | 79.11 | 81.99 | 78.87 | 81.97 | 863,018 | +3.16(+4.01%) |
May 04, 2017 | 77.00 | 78.84 | 76.61 | 78.81 | 512,072 | +1.67(+2.16%) |
May 03, 2017 | 76.91 | 77.72 | 76.66 | 77.14 | 567,170 | +0.20(+0.26%) |
May 02, 2017 | 75.88 | 76.99 | 75.37 | 76.94 | 772,215 | +1.18(+1.56%) |
May 01, 2017 | 75.26 | 76.08 | 74.58 | 75.76 | 447,449 | +0.39(+0.52%) |
Apr 28, 2017 | 76.31 | 76.31 | 74.42 | 75.37 | 739,709 | -0.73(-0.96%) |
Apr 27, 2017 | 78.12 | 78.98 | 75.96 | 76.10 | 1,366,576 | -1.36(-1.76%) |
Apr 26, 2017 | 78.94 | 79.24 | 76.72 | 77.46 | 818,443 | -1.19(-1.51%) |
Apr 25, 2017 | 78.90 | 80.08 | 78.60 | 78.65 | 823,048 | +0.17(+0.21%) |
Apr 24, 2017 | 78.63 | 78.98 | 77.00 | 78.48 | 1,324,848 | +0.83(+1.08%) |
Apr 21, 2017 | 79.47 | 79.47 | 75.20 | 77.65 | 4,450,396 | +6.65(+9.37%) |
Apr 20, 2017 | 73.35 | 75.61 | 70.30 | 71.00 | 4,613,194 | -6.62(-8.53%) |
Apr 19, 2017 | 77.21 | 78.22 | 76.30 | 77.62 | 688,625 | +2.10(+2.78%) |
Apr 18, 2017 | 74.80 | 75.73 | 74.68 | 75.52 | 323,880 | +0.61(+0.81%) |
Apr 17, 2017 | 74.82 | 75.80 | 74.58 | 74.91 | 701,634 | +0.45(+0.60%) |
Apr 13, 2017 | 74.64 | 75.90 | 74.41 | 74.46 | 547,059 | -0.16(-0.21%) |
Apr 12, 2017 | 73.35 | 74.79 | 73.14 | 74.62 | 534,070 | +1.36(+1.86%) |
Apr 11, 2017 | 72.46 | 73.62 | 72.16 | 73.26 | 601,089 | +0.53(+0.73%) |
Apr 10, 2017 | 73.49 | 74.25 | 72.53 | 72.73 | 720,491 | -0.87(-1.18%) |
Apr 07, 2017 | 75.45 | 75.54 | 73.58 | 73.60 | 658,388 | -2.07(-2.74%) |
Apr 06, 2017 | 74.99 | 75.68 | 74.06 | 75.67 | 606,328 | +0.69(+0.92%) |
Apr 05, 2017 | 76.17 | 77.08 | 75.59 | 74.98 | 629,990 | -0.58(-0.77%) |
Apr 04, 2017 | 74.83 | 76.38 | 74.83 | 75.56 | 399,189 | +0.49(+0.65%) |
Apr 03, 2017 | 74.36 | 75.93 | 73.99 | 75.07 | 615,523 | +0.71(+0.95%) |
Mar 31, 2017 | 74.08 | 75.17 | 73.45 | 74.36 | 431,171 | +0.24(+0.32%) |
Mar 30, 2017 | 74.77 | 75.18 | 73.68 | 74.12 | 235,790 | -0.46(-0.62%) |
Mar 29, 2017 | 74.65 | 75.93 | 74.08 | 74.58 | 438,845 | -0.07(-0.09%) |
Mar 28, 2017 | 74.70 | 75.15 | 72.94 | 74.65 | 712,272 | -0.02(-0.03%) |
Mar 27, 2017 | 72.90 | 74.80 | 71.08 | 74.67 | 780,511 | +1.30(+1.77%) |
Mar 24, 2017 | 73.50 | 74.35 | 72.75 | 73.37 | 722,727 | -0.42(-0.57%) |
Mar 23, 2017 | 74.82 | 76.55 | 72.40 | 73.79 | 1,836,803 | -5.41(-6.83%) |
Mar 22, 2017 | 78.05 | 79.20 | 77.60 | 79.20 | 399,143 | +0.93(+1.19%) |
Mar 21, 2017 | 81.34 | 81.38 | 78.06 | 78.27 | 478,342 | -2.58(-3.19%) |
Mar 20, 2017 | 80.71 | 81.00 | 80.05 | 80.85 | 338,425 | -0.09(-0.11%) |
Mar 17, 2017 | 81.28 | 82.03 | 80.74 | 80.94 | 744,374 | -0.69(-0.85%) |
Mar 16, 2017 | 80.38 | 81.73 | 80.01 | 81.63 | 328,419 | +1.34(+1.67%) |
Mar 15, 2017 | 79.30 | 80.47 | 79.14 | 80.29 | 484,897 | +0.98(+1.24%) |
Mar 14, 2017 | 79.66 | 79.83 | 78.72 | 79.31 | 252,973 | -0.97(-1.21%) |
Mar 13, 2017 | 79.01 | 80.38 | 78.83 | 80.28 | 429,136 | +1.38(+1.75%) |
Mar 10, 2017 | 78.92 | 79.63 | 77.99 | 78.90 | 306,482 | +0.34(+0.43%) |
Mar 09, 2017 | 78.11 | 78.86 | 77.59 | 78.56 | 359,558 | +0.27(+0.34%) |
Mar 08, 2017 | 78.42 | 79.38 | 77.97 | 78.29 | 336,532 | -0.19(-0.24%) |
Mar 07, 2017 | 78.69 | 79.45 | 78.31 | 78.48 | 667,167 | -0.44(-0.56%) |
Mar 06, 2017 | 79.47 | 79.86 | 78.74 | 78.92 | 398,856 | -1.13(-1.41%) |
Mar 03, 2017 | 78.65 | 80.09 | 78.02 | 80.05 | 386,405 | +1.37(+1.74%) |
Mar 02, 2017 | 79.47 | 79.63 | 78.63 | 78.68 | 396,163 | -0.98(-1.23%) |
Mar 01, 2017 | 77.66 | 80.71 | 77.61 | 79.66 | 865,714 | +0.89(+1.13%) |
Feb 28, 2017 | 79.07 | 79.71 | 78.01 | 78.77 | 671,510 | -0.58(-0.73%) |
Feb 27, 2017 | 79.69 | 79.83 | 78.40 | 79.35 | 519,862 | -0.29(-0.36%) |
Feb 24, 2017 | 81.19 | 81.19 | 79.49 | 79.64 | 529,903 | -1.68(-2.07%) |
Feb 23, 2017 | 82.04 | 82.80 | 80.80 | 81.32 | 447,622 | -1.66(-2.00%) |
Feb 22, 2017 | 83.46 | 83.87 | 82.77 | 82.98 | 316,255 | -0.58(-0.69%) |
Feb 21, 2017 | 82.32 | 84.36 | 82.32 | 83.56 | 650,271 | +1.72(+2.10%) |
Feb 17, 2017 | 81.84 | 81.84 | 81.84 | 0 | +0.31(+0.38%) | |
Feb 16, 2017 | 83.59 | 84.23 | 80.67 | 81.53 | 790,365 | -1.86(-2.23%) |
Feb 15, 2017 | 81.70 | 84.13 | 81.23 | 83.39 | 622,240 | +0.92(+1.12%) |
Feb 14, 2017 | 81.47 | 82.93 | 80.85 | 82.47 | 404,011 | +0.46(+0.56%) |
Feb 13, 2017 | 82.58 | 83.64 | 81.60 | 82.01 | 561,256 | -0.49(-0.59%) |
Feb 10, 2017 | 82.71 | 83.65 | 81.94 | 82.50 | 401,067 | -0.15(-0.18%) |
Feb 09, 2017 | 82.71 | 83.29 | 81.11 | 82.65 | 492,854 | +1.36(+1.67%) |
Feb 08, 2017 | 82.50 | 82.72 | 80.23 | 81.29 | 648,791 | -1.05(-1.28%) |
Feb 07, 2017 | 81.90 | 83.28 | 81.02 | 82.34 | 539,152 | +0.48(+0.59%) |
Feb 06, 2017 | 83.49 | 83.51 | 81.49 | 81.86 | 553,782 | -1.95(-2.33%) |
Feb 03, 2017 | 80.99 | 83.89 | 80.71 | 83.81 | 1,115,301 | +3.09(+3.83%) |
Feb 02, 2017 | 80.04 | 80.81 | 79.13 | 80.72 | 655,925 | +0.63(+0.79%) |