Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.97 | 78.22 | 75.71 | 76.34 | 133,097 | -1.30(-1.68%) |
Jan 30, 2018 | 76.86 | 76.86 | 76.82 | 77.64 | 156,485 | +0.11(+0.14%) |
Jan 29, 2018 | 77.76 | 78.56 | 77.31 | 77.54 | 74,765 | -0.58(-0.74%) |
Jan 26, 2018 | 79.35 | 79.35 | 77.71 | 78.12 | 71,105 | -0.95(-1.20%) |
Jan 25, 2018 | 77.88 | 79.71 | 77.47 | 79.06 | 142,210 | +1.64(+2.12%) |
Jan 24, 2018 | 77.96 | 78.53 | 77.32 | 77.42 | 111,122 | -0.45(-0.58%) |
Jan 23, 2018 | 78.50 | 78.59 | 77.06 | 77.88 | 82,930 | -0.52(-0.67%) |
Jan 22, 2018 | 79.35 | 77.79 | 78.40 | 59,454 | -0.86(-1.09%) | |
Jan 19, 2018 | 77.78 | 79.64 | 77.78 | 79.26 | 94,153 | +1.25(+1.60%) |
Jan 18, 2018 | 78.98 | 77.84 | 78.01 | 61,837 | -0.71(-0.90%) | |
Jan 17, 2018 | 78.29 | 79.39 | 77.91 | 78.72 | 80,283 | +0.69(+0.88%) |
Jan 16, 2018 | 78.71 | 79.18 | 77.66 | 78.03 | 95,729 | -0.45(-0.58%) |
Jan 12, 2018 | 78.49 | 78.49 | 78.49 | 0 | -0.69(-0.87%) | |
Jan 11, 2018 | 77.63 | 79.21 | 76.91 | 79.17 | 159,641 | +1.69(+2.18%) |
Jan 10, 2018 | 77.35 | 77.94 | 76.54 | 77.48 | 141,858 | +0.10(+0.12%) |
Jan 09, 2018 | 78.67 | 79.20 | 77.36 | 77.38 | 65,699 | -1.26(-1.60%) |
Jan 08, 2018 | 77.65 | 79.24 | 77.23 | 78.64 | 122,551 | +0.90(+1.16%) |
Jan 05, 2018 | 77.80 | 80.20 | 77.53 | 77.74 | 179,679 | +0.09(+0.11%) |
Jan 04, 2018 | 78.20 | 78.84 | 77.56 | 77.65 | 70,460 | -0.34(-0.43%) |
Jan 03, 2018 | 78.58 | 78.97 | 77.94 | 77.99 | 64,402 | -0.80(-1.02%) |
Jan 02, 2018 | 78.11 | 78.25 | 77.63 | 78.79 | 95,463 | +0.91(+1.17%) |
Dec 29, 2017 | 77.89 | 77.89 | 77.89 | 0 | +0.48(+0.62%) | |
Dec 28, 2017 | 76.73 | 77.55 | 76.18 | 77.40 | 162,135 | +0.69(+0.89%) |
Dec 27, 2017 | 77.05 | 77.89 | 76.45 | 76.72 | 78,743 | -0.32(-0.41%) |
Dec 26, 2017 | 78.08 | 78.32 | 77.04 | 77.04 | 81,890 | -0.94(-1.20%) |
Dec 22, 2017 | 78.33 | 79.09 | 77.68 | 77.97 | 80,251 | -0.50(-0.64%) |
Dec 21, 2017 | 78.87 | 80.89 | 78.01 | 78.47 | 89,392 | -0.12(-0.16%) |
Dec 20, 2017 | 79.37 | 79.79 | 78.21 | 78.60 | 105,354 | -0.24(-0.30%) |
Dec 19, 2017 | 80.73 | 80.73 | 78.62 | 78.84 | 118,215 | -1.90(-2.36%) |
Dec 18, 2017 | 81.21 | 82.84 | 80.49 | 80.74 | 88,115 | +0.12(+0.14%) |
Dec 15, 2017 | 78.09 | 81.04 | 78.08 | 80.63 | 508,028 | +2.82(+3.62%) |
Dec 14, 2017 | 79.55 | 81.03 | 76.97 | 77.81 | 73,590 | -1.59(-2.00%) |
Dec 13, 2017 | 78.88 | 80.12 | 78.69 | 79.40 | 113,349 | +0.53(+0.67%) |
Dec 12, 2017 | 78.37 | 80.61 | 78.37 | 78.87 | 144,725 | +0.22(+0.28%) |
Dec 11, 2017 | 79.50 | 81.06 | 78.38 | 78.65 | 71,667 | -0.77(-0.97%) |
Dec 08, 2017 | 81.54 | 81.54 | 78.69 | 79.42 | 99,820 | -1.85(-2.27%) |
Dec 07, 2017 | 81.44 | 83.12 | 80.75 | 81.26 | 85,297 | -0.19(-0.24%) |
Dec 06, 2017 | 81.17 | 82.43 | 80.75 | 81.45 | 55,597 | +0.00(+0.00%) |
Dec 05, 2017 | 82.99 | 83.39 | 81.40 | 81.45 | 89,593 | -1.41(-1.71%) |
Dec 04, 2017 | 84.44 | 84.44 | 82.84 | 82.87 | 76,303 | -0.60(-0.71%) |
Dec 01, 2017 | 84.04 | 84.04 | 82.80 | 83.46 | 80,433 | -0.43(-0.52%) |
Nov 30, 2017 | 84.70 | 84.70 | 82.68 | 83.89 | 79,396 | -0.42(-0.50%) |
Nov 29, 2017 | 83.79 | 85.05 | 83.39 | 84.32 | 65,537 | +0.58(+0.69%) |
Nov 28, 2017 | 82.75 | 83.88 | 82.35 | 83.74 | 78,403 | +1.15(+1.40%) |
Nov 27, 2017 | 83.23 | 83.83 | 82.59 | 82.59 | 48,938 | -0.69(-0.83%) |
Nov 24, 2017 | 83.10 | 83.37 | 81.93 | 83.28 | 27,242 | +0.54(+0.65%) |
Nov 22, 2017 | 83.23 | 84.55 | 80.77 | 82.74 | 60,802 | -0.62(-0.74%) |
Nov 21, 2017 | 81.71 | 83.99 | 81.36 | 83.36 | 130,192 | +1.79(+2.19%) |
Nov 20, 2017 | 80.24 | 81.65 | 79.78 | 81.57 | 122,511 | +1.34(+1.67%) |
Nov 17, 2017 | 79.97 | 80.86 | 79.61 | 80.23 | 88,783 | +0.12(+0.16%) |
Nov 16, 2017 | 79.66 | 81.13 | 77.58 | 80.11 | 89,116 | +0.87(+1.09%) |
Nov 15, 2017 | 79.46 | 80.13 | 78.83 | 79.24 | 83,751 | -0.77(-0.96%) |
Nov 14, 2017 | 79.66 | 80.55 | 79.60 | 80.01 | 69,848 | -0.05(-0.06%) |
Nov 13, 2017 | 79.21 | 80.38 | 78.80 | 80.06 | 64,444 | +0.44(+0.56%) |
Nov 10, 2017 | 79.77 | 80.42 | 79.27 | 79.62 | 82,641 | -0.38(-0.48%) |
Nov 09, 2017 | 80.33 | 80.93 | 79.50 | 80.00 | 80,064 | -1.01(-1.25%) |
Nov 08, 2017 | 80.59 | 81.68 | 79.93 | 81.01 | 85,396 | -0.11(-0.13%) |
Nov 07, 2017 | 81.09 | 81.61 | 78.97 | 81.12 | 124,825 | +0.90(+1.13%) |
Nov 06, 2017 | 80.22 | 81.30 | 79.68 | 80.21 | 68,332 | +0.19(+0.24%) |
Nov 03, 2017 | 80.18 | 80.76 | 79.48 | 80.02 | 63,872 | +0.03(+0.04%) |
Nov 02, 2017 | 79.55 | 80.56 | 78.90 | 79.99 | 55,510 | +0.43(+0.54%) |
Nov 01, 2017 | 81.62 | 81.62 | 79.14 | 79.56 | 91,823 | -1.47(-1.82%) |
Oct 31, 2017 | 79.16 | 81.65 | 78.68 | 81.03 | 102,506 | +2.18(+2.77%) |
Oct 30, 2017 | 80.64 | 80.64 | 78.44 | 78.85 | 64,119 | -1.97(-2.44%) |
Oct 27, 2017 | 80.60 | 81.02 | 79.27 | 80.82 | 75,264 | +0.28(+0.35%) |
Oct 26, 2017 | 81.04 | 81.16 | 79.62 | 80.54 | 45,846 | +0.01(+0.01%) |
Oct 25, 2017 | 80.28 | 80.88 | 79.53 | 80.53 | 45,987 | +0.13(+0.17%) |
Oct 24, 2017 | 80.41 | 81.30 | 80.30 | 80.40 | 63,657 | +0.15(+0.19%) |
Oct 23, 2017 | 80.78 | 80.78 | 79.08 | 80.24 | 53,505 | -0.35(-0.43%) |
Oct 20, 2017 | 79.98 | 81.08 | 79.75 | 80.59 | 83,820 | +1.18(+1.49%) |
Oct 19, 2017 | 78.84 | 79.82 | 78.66 | 79.41 | 63,538 | +0.33(+0.41%) |
Oct 18, 2017 | 78.86 | 79.62 | 76.66 | 79.08 | 51,674 | +0.30(+0.38%) |
Oct 17, 2017 | 79.13 | 79.34 | 78.43 | 78.78 | 48,390 | -0.33(-0.41%) |
Oct 16, 2017 | 79.58 | 80.36 | 78.78 | 79.11 | 84,622 | -0.09(-0.11%) |
Oct 13, 2017 | 78.72 | 79.48 | 78.03 | 79.19 | 79,832 | +0.54(+0.68%) |
Oct 12, 2017 | 78.39 | 79.20 | 78.39 | 78.66 | 107,157 | +0.13(+0.17%) |
Oct 11, 2017 | 78.64 | 78.94 | 78.29 | 78.52 | 71,945 | -0.05(-0.06%) |
Oct 10, 2017 | 79.24 | 79.24 | 77.48 | 78.57 | 70,091 | -0.27(-0.34%) |
Oct 09, 2017 | 78.97 | 78.97 | 78.27 | 78.84 | 52,665 | +0.16(+0.21%) |
Oct 06, 2017 | 78.80 | 79.11 | 78.42 | 78.67 | 59,596 | -0.12(-0.15%) |
Oct 05, 2017 | 78.95 | 79.07 | 77.18 | 78.79 | 89,755 | +0.15(+0.20%) |
Oct 04, 2017 | 79.68 | 80.20 | 78.34 | 78.64 | 68,175 | -0.91(-1.15%) |
Oct 03, 2017 | 79.58 | 79.79 | 78.87 | 79.55 | 123,156 | -0.04(-0.05%) |
Oct 02, 2017 | 78.38 | 79.60 | 78.06 | 79.59 | 153,610 | +1.44(+1.85%) |
Sep 29, 2017 | 78.50 | 78.70 | 77.92 | 78.15 | 128,266 | -0.60(-0.76%) |
Sep 28, 2017 | 78.67 | 78.86 | 77.96 | 78.74 | 111,893 | +0.05(+0.06%) |
Sep 27, 2017 | 77.86 | 79.12 | 76.77 | 78.69 | 141,628 | +1.29(+1.66%) |
Sep 26, 2017 | 77.46 | 77.65 | 74.77 | 77.41 | 72,018 | +0.32(+0.41%) |
Sep 25, 2017 | 77.21 | 77.29 | 76.26 | 77.09 | 107,418 | +0.07(+0.09%) |
Sep 22, 2017 | 76.23 | 77.29 | 76.23 | 77.02 | 116,126 | +0.77(+1.01%) |
Sep 21, 2017 | 76.14 | 76.76 | 75.86 | 76.25 | 100,468 | -0.01(-0.01%) |
Sep 20, 2017 | 75.03 | 76.59 | 74.74 | 76.26 | 88,705 | +0.96(+1.28%) |
Sep 19, 2017 | 74.63 | 75.38 | 74.43 | 75.30 | 109,837 | +0.65(+0.88%) |
Sep 18, 2017 | 73.87 | 74.72 | 72.82 | 74.65 | 95,337 | +0.95(+1.29%) |
Sep 15, 2017 | 73.63 | 74.02 | 71.97 | 73.70 | 245,793 | +0.25(+0.34%) |
Sep 14, 2017 | 72.93 | 73.54 | 72.50 | 73.45 | 95,095 | +0.27(+0.37%) |
Sep 13, 2017 | 73.04 | 73.45 | 72.66 | 73.18 | 71,359 | +0.29(+0.40%) |
Sep 12, 2017 | 72.80 | 73.14 | 72.12 | 72.89 | 72,797 | +0.24(+0.33%) |
Sep 11, 2017 | 72.39 | 72.78 | 71.97 | 72.65 | 57,513 | +0.71(+0.99%) |
Sep 08, 2017 | 71.81 | 72.57 | 71.31 | 71.94 | 121,256 | +0.06(+0.08%) |
Sep 07, 2017 | 72.45 | 72.45 | 71.66 | 71.88 | 68,444 | -0.31(-0.43%) |
Sep 06, 2017 | 72.45 | 72.62 | 71.35 | 72.19 | 77,123 | -0.07(-0.09%) |
Sep 05, 2017 | 72.78 | 73.32 | 72.78 | 72.25 | 54,189 | -0.49(-0.67%) |
Sep 01, 2017 | 72.13 | 72.95 | 71.23 | 72.74 | 54,316 | +0.68(+0.95%) |
Aug 31, 2017 | 71.77 | 72.63 | 71.76 | 72.06 | 69,990 | +0.50(+0.70%) |
Aug 30, 2017 | 71.68 | 71.93 | 71.29 | 71.56 | 48,285 | -0.21(-0.29%) |
Aug 29, 2017 | 71.64 | 72.07 | 71.07 | 71.77 | 69,360 | -0.12(-0.16%) |
Aug 28, 2017 | 71.75 | 71.96 | 71.46 | 71.89 | 103,260 | +0.25(+0.35%) |
Aug 25, 2017 | 71.67 | 71.97 | 70.18 | 71.64 | 131,524 | +0.16(+0.23%) |
Aug 24, 2017 | 71.17 | 71.54 | 70.50 | 71.47 | 70,378 | +0.76(+1.07%) |
Aug 23, 2017 | 70.91 | 71.08 | 70.43 | 70.72 | 53,271 | -0.60(-0.84%) |
Aug 22, 2017 | 70.55 | 71.54 | 70.55 | 71.31 | 56,229 | +0.98(+1.39%) |
Aug 21, 2017 | 70.50 | 70.69 | 70.10 | 70.33 | 45,753 | -0.19(-0.27%) |
Aug 18, 2017 | 69.93 | 70.70 | 69.63 | 70.52 | 207,993 | +0.23(+0.33%) |
Aug 17, 2017 | 71.42 | 72.81 | 70.26 | 70.29 | 110,258 | -1.49(-2.08%) |
Aug 16, 2017 | 71.73 | 72.33 | 71.30 | 71.78 | 80,726 | +0.02(+0.03%) |
Aug 15, 2017 | 72.91 | 72.91 | 71.22 | 71.76 | 75,946 | -1.12(-1.53%) |
Aug 14, 2017 | 72.10 | 72.96 | 71.26 | 72.88 | 84,050 | +1.28(+1.79%) |
Aug 11, 2017 | 72.08 | 72.47 | 71.54 | 71.60 | 64,300 | -0.53(-0.73%) |
Aug 10, 2017 | 70.86 | 72.45 | 70.74 | 72.13 | 93,482 | +0.97(+1.36%) |
Aug 09, 2017 | 70.49 | 71.46 | 69.48 | 71.16 | 106,235 | +0.26(+0.37%) |
Aug 08, 2017 | 72.01 | 72.30 | 70.52 | 70.90 | 97,213 | -1.22(-1.69%) |
Aug 07, 2017 | 74.79 | 74.98 | 69.41 | 72.12 | 289,131 | -2.86(-3.82%) |
Aug 04, 2017 | 74.06 | 73.63 | 74.98 | 142,562 | +0.92(+1.25%) | |
Aug 03, 2017 | 74.19 | 74.47 | 73.06 | 74.06 | 80,027 | +0.19(+0.26%) |
Aug 02, 2017 | 75.24 | 75.56 | 73.46 | 73.87 | 74,971 | -1.43(-1.90%) |
Aug 01, 2017 | 74.80 | 75.39 | 74.61 | 75.30 | 102,997 | +0.70(+0.94%) |
Jul 31, 2017 | 75.13 | 75.13 | 74.44 | 74.60 | 87,376 | -0.42(-0.56%) |
Jul 28, 2017 | 74.34 | 75.04 | 74.06 | 75.02 | 58,962 | +0.51(+0.68%) |
Jul 27, 2017 | 75.19 | 75.57 | 74.07 | 74.51 | 67,385 | -0.19(-0.26%) |
Jul 26, 2017 | 76.69 | 76.69 | 74.56 | 74.70 | 73,415 | -1.89(-2.47%) |
Jul 25, 2017 | 75.42 | 76.90 | 75.30 | 76.60 | 109,681 | +1.54(+2.05%) |
Jul 24, 2017 | 74.84 | 75.38 | 74.07 | 75.06 | 57,657 | +0.03(+0.04%) |
Jul 21, 2017 | 75.47 | 76.16 | 74.99 | 75.03 | 80,042 | -0.11(-0.14%) |
Jul 20, 2017 | 75.62 | 74.76 | 75.14 | 105,088 | +0.04(+0.05%) | |
Jul 19, 2017 | 75.25 | 75.57 | 74.69 | 75.10 | 77,614 | -0.16(-0.22%) |
Jul 18, 2017 | 76.20 | 76.20 | 74.92 | 75.26 | 73,357 | -1.17(-1.53%) |
Jul 17, 2017 | 75.63 | 76.86 | 75.63 | 76.43 | 78,377 | +0.82(+1.08%) |
Jul 14, 2017 | 75.14 | 75.94 | 74.91 | 75.62 | 70,910 | +0.39(+0.52%) |
Jul 13, 2017 | 75.19 | 75.29 | 73.75 | 75.22 | 80,766 | -0.17(-0.23%) |
Jul 12, 2017 | 74.91 | 75.69 | 74.58 | 75.40 | 56,632 | +1.00(+1.34%) |
Jul 11, 2017 | 73.62 | 74.58 | 73.58 | 74.40 | 104,608 | +1.07(+1.46%) |
Jul 10, 2017 | 74.38 | 74.38 | 73.12 | 73.33 | 71,869 | -1.10(-1.47%) |
Jul 07, 2017 | 73.86 | 74.60 | 73.30 | 74.43 | 87,985 | +0.99(+1.35%) |
Jul 06, 2017 | 74.01 | 74.40 | 73.05 | 73.44 | 77,486 | -1.23(-1.65%) |
Jul 05, 2017 | 75.18 | 75.18 | 74.09 | 74.67 | 54,758 | -0.54(-0.72%) |
Jul 03, 2017 | 75.09 | 75.68 | 73.45 | 75.20 | 67,512 | +0.50(+0.67%) |
Jun 30, 2017 | 74.76 | 75.31 | 74.44 | 74.70 | 102,938 | +0.23(+0.31%) |
Jun 29, 2017 | 74.25 | 74.64 | 73.37 | 74.47 | 101,626 | +0.31(+0.41%) |
Jun 28, 2017 | 74.31 | 74.86 | 74.10 | 74.17 | 136,827 | +0.14(+0.19%) |
Jun 27, 2017 | 74.21 | 75.02 | 74.00 | 74.02 | 67,794 | -0.31(-0.41%) |
Jun 26, 2017 | 75.61 | 76.51 | 74.25 | 74.33 | 182,285 | -1.13(-1.50%) |
Jun 23, 2017 | 75.26 | 76.06 | 75.20 | 75.46 | 153,167 | +0.24(+0.32%) |
Jun 22, 2017 | 75.18 | 75.53 | 74.60 | 75.22 | 56,044 | +0.07(+0.09%) |
Jun 21, 2017 | 76.18 | 76.39 | 74.76 | 75.16 | 74,896 | -0.78(-1.03%) |
Jun 20, 2017 | 77.05 | 77.74 | 75.84 | 75.94 | 84,876 | -1.37(-1.77%) |
Jun 19, 2017 | 77.51 | 78.16 | 77.14 | 77.30 | 62,468 | +0.07(+0.09%) |
Jun 16, 2017 | 77.83 | 78.14 | 76.51 | 77.23 | 180,546 | -1.10(-1.40%) |
Jun 15, 2017 | 78.11 | 78.45 | 77.81 | 78.33 | 53,293 | -0.65(-0.83%) |
Jun 14, 2017 | 79.70 | 80.30 | 78.58 | 78.98 | 91,767 | -0.71(-0.89%) |
Jun 13, 2017 | 80.51 | 80.65 | 78.99 | 79.69 | 85,528 | -0.84(-1.04%) |
Jun 12, 2017 | 80.49 | 82.20 | 80.12 | 80.53 | 109,371 | +0.13(+0.17%) |
Jun 09, 2017 | 78.66 | 80.84 | 78.25 | 80.40 | 135,735 | +1.84(+2.34%) |
Jun 08, 2017 | 77.70 | 78.94 | 77.28 | 78.56 | 88,419 | +0.76(+0.98%) |
Jun 07, 2017 | 78.95 | 79.42 | 77.72 | 77.80 | 66,519 | -1.01(-1.28%) |
Jun 06, 2017 | 78.06 | 79.33 | 77.67 | 78.81 | 76,613 | +0.54(+0.69%) |
Jun 05, 2017 | 79.62 | 79.62 | 78.11 | 78.27 | 51,494 | -1.40(-1.76%) |
Jun 02, 2017 | 76.89 | 81.14 | 76.89 | 79.67 | 119,632 | +2.79(+3.63%) |
Jun 01, 2017 | 75.67 | 76.90 | 75.66 | 76.89 | 125,699 | +1.21(+1.60%) |
May 31, 2017 | 76.29 | 76.60 | 74.94 | 75.68 | 73,543 | -0.50(-0.66%) |
May 30, 2017 | 76.81 | 77.36 | 75.70 | 76.18 | 61,715 | -0.71(-0.93%) |
May 26, 2017 | 76.52 | 77.13 | 76.20 | 76.89 | 66,823 | +0.27(+0.35%) |
May 25, 2017 | 76.46 | 77.71 | 75.83 | 76.62 | 91,889 | +0.23(+0.30%) |
May 24, 2017 | 76.55 | 76.81 | 75.83 | 76.39 | 113,160 | -0.08(-0.10%) |
May 23, 2017 | 76.65 | 76.82 | 76.04 | 76.46 | 73,418 | +0.05(+0.06%) |
May 22, 2017 | 76.15 | 76.79 | 75.94 | 76.42 | 54,733 | +0.43(+0.57%) |
May 19, 2017 | 75.34 | 76.40 | 75.34 | 75.98 | 104,388 | +0.53(+0.71%) |
May 18, 2017 | 75.59 | 76.67 | 75.32 | 75.45 | 79,530 | -0.53(-0.70%) |
May 17, 2017 | 75.33 | 76.52 | 75.09 | 75.98 | 174,902 | -0.47(-0.62%) |
May 16, 2017 | 76.52 | 78.05 | 76.17 | 76.45 | 110,000 | -0.10(-0.13%) |
May 15, 2017 | 76.58 | 77.29 | 76.05 | 76.55 | 72,000 | -0.13(-0.18%) |
May 12, 2017 | 77.53 | 78.04 | 76.45 | 76.68 | 90,193 | -1.21(-1.56%) |
May 11, 2017 | 77.69 | 78.17 | 76.71 | 77.90 | 93,548 | +0.14(+0.19%) |
May 10, 2017 | 79.30 | 79.36 | 77.11 | 77.75 | 111,047 | -1.37(-1.74%) |
May 09, 2017 | 75.64 | 80.36 | 75.64 | 79.13 | 189,283 | +1.65(+2.13%) |
May 08, 2017 | 77.79 | 78.12 | 76.89 | 77.47 | 82,455 | -0.31(-0.40%) |
May 05, 2017 | 77.94 | 78.14 | 77.16 | 77.78 | 73,862 | -0.03(-0.04%) |
May 04, 2017 | 76.69 | 77.83 | 76.69 | 77.81 | 75,429 | +0.90(+1.18%) |
May 03, 2017 | 76.92 | 77.22 | 76.09 | 76.91 | 70,214 | -0.62(-0.81%) |
May 02, 2017 | 79.07 | 79.10 | 76.88 | 77.53 | 104,938 | -1.48(-1.87%) |
May 01, 2017 | 78.05 | 79.27 | 78.05 | 79.01 | 103,900 | +0.99(+1.27%) |
Apr 28, 2017 | 78.99 | 79.04 | 77.24 | 78.02 | 82,190 | -0.74(-0.94%) |
Apr 27, 2017 | 78.76 | 78.95 | 78.03 | 78.76 | 73,330 | +0.12(+0.15%) |
Apr 26, 2017 | 77.92 | 79.09 | 77.57 | 78.65 | 109,649 | +0.64(+0.83%) |
Apr 25, 2017 | 76.90 | 79.05 | 76.90 | 78.00 | 107,181 | +1.70(+2.23%) |
Apr 24, 2017 | 75.96 | 77.30 | 75.86 | 76.30 | 84,213 | +1.02(+1.35%) |
Apr 21, 2017 | 75.06 | 75.60 | 74.73 | 75.28 | 101,545 | +0.36(+0.47%) |
Apr 20, 2017 | 74.59 | 75.05 | 74.24 | 74.93 | 81,080 | +0.74(+1.00%) |
Apr 19, 2017 | 74.31 | 75.08 | 73.92 | 74.19 | 57,474 | +0.27(+0.36%) |
Apr 18, 2017 | 73.33 | 74.25 | 73.18 | 73.92 | 73,578 | +0.12(+0.16%) |
Apr 17, 2017 | 72.82 | 73.94 | 72.31 | 73.80 | 62,497 | +1.13(+1.56%) |
Apr 13, 2017 | 73.71 | 74.17 | 72.64 | 72.67 | 77,309 | -1.29(-1.74%) |
Apr 12, 2017 | 74.85 | 74.93 | 73.72 | 73.95 | 76,532 | -1.06(-1.41%) |
Apr 11, 2017 | 74.65 | 75.23 | 74.53 | 75.01 | 105,980 | -0.08(-0.10%) |
Apr 10, 2017 | 74.71 | 75.77 | 74.45 | 75.09 | 89,959 | +0.12(+0.17%) |
Apr 07, 2017 | 75.22 | 76.16 | 74.75 | 74.96 | 144,530 | -0.76(-1.00%) |
Apr 06, 2017 | 75.30 | 76.35 | 74.74 | 75.72 | 93,475 | +0.48(+0.64%) |
Apr 05, 2017 | 77.79 | 77.92 | 74.96 | 75.24 | 119,938 | -2.17(-2.81%) |
Apr 04, 2017 | 76.68 | 77.80 | 76.25 | 77.42 | 138,306 | +0.55(+0.71%) |
Apr 03, 2017 | 79.29 | 80.19 | 76.75 | 76.87 | 168,154 | -2.36(-2.98%) |
Mar 31, 2017 | 79.36 | 80.41 | 78.49 | 79.23 | 152,050 | -0.25(-0.31%) |
Mar 30, 2017 | 78.73 | 80.61 | 77.37 | 79.48 | 128,051 | +0.95(+1.21%) |
Mar 29, 2017 | 78.37 | 78.94 | 78.11 | 78.53 | 76,545 | -0.11(-0.13%) |
Mar 28, 2017 | 77.68 | 78.69 | 77.08 | 78.64 | 108,783 | +0.53(+0.68%) |
Mar 27, 2017 | 76.98 | 78.75 | 76.13 | 78.11 | 91,854 | +0.24(+0.31%) |
Mar 24, 2017 | 78.98 | 78.98 | 77.41 | 77.87 | 102,048 | -1.05(-1.33%) |
Mar 23, 2017 | 78.55 | 79.91 | 78.47 | 78.92 | 149,613 | +0.12(+0.15%) |
Mar 22, 2017 | 78.39 | 79.03 | 78.17 | 78.80 | 112,308 | +0.13(+0.17%) |
Mar 21, 2017 | 81.23 | 81.23 | 78.65 | 78.67 | 95,408 | -2.20(-2.72%) |
Mar 20, 2017 | 82.29 | 82.56 | 80.81 | 80.87 | 86,894 | -1.62(-1.97%) |
Mar 17, 2017 | 80.88 | 82.81 | 80.72 | 82.49 | 422,943 | +1.00(+1.23%) |
Mar 16, 2017 | 82.55 | 82.56 | 81.03 | 81.49 | 135,871 | -0.66(-0.81%) |
Mar 15, 2017 | 80.31 | 82.57 | 79.60 | 82.15 | 241,012 | +2.09(+2.61%) |
Mar 14, 2017 | 79.79 | 80.58 | 79.04 | 80.07 | 104,413 | -0.02(-0.02%) |
Mar 13, 2017 | 81.00 | 81.02 | 80.03 | 80.09 | 204,449 | -0.91(-1.13%) |
Mar 10, 2017 | 82.28 | 82.34 | 80.81 | 81.00 | 101,573 | -0.60(-0.73%) |
Mar 09, 2017 | 81.95 | 82.29 | 81.15 | 81.60 | 115,260 | -0.38(-0.47%) |
Mar 08, 2017 | 82.48 | 84.04 | 81.90 | 81.98 | 103,343 | -0.81(-0.98%) |
Mar 07, 2017 | 82.30 | 83.46 | 82.10 | 82.79 | 87,158 | +0.25(+0.30%) |
Mar 06, 2017 | 82.89 | 83.36 | 82.05 | 82.54 | 109,198 | -0.81(-0.97%) |
Mar 03, 2017 | 84.64 | 84.75 | 83.24 | 83.35 | 123,277 | -1.38(-1.63%) |
Mar 02, 2017 | 86.02 | 86.02 | 84.41 | 84.73 | 131,673 | -1.05(-1.22%) |
Mar 01, 2017 | 84.70 | 86.04 | 84.21 | 85.78 | 189,932 | +1.98(+2.36%) |
Feb 28, 2017 | 82.79 | 85.91 | 81.48 | 83.80 | 277,105 | +2.26(+2.77%) |
Feb 27, 2017 | 80.97 | 82.12 | 80.97 | 81.54 | 184,164 | +0.56(+0.69%) |
Feb 24, 2017 | 81.13 | 81.70 | 80.09 | 80.98 | 94,998 | -0.23(-0.28%) |
Feb 23, 2017 | 81.16 | 81.49 | 79.69 | 81.21 | 112,998 | +0.12(+0.15%) |
Feb 22, 2017 | 81.72 | 82.19 | 80.62 | 81.09 | 88,468 | -1.01(-1.23%) |
Feb 21, 2017 | 81.12 | 82.31 | 80.16 | 82.10 | 144,007 | +1.47(+1.82%) |
Feb 17, 2017 | 80.63 | 80.63 | 80.63 | 0 | -0.15(-0.19%) | |
Feb 16, 2017 | 82.53 | 82.53 | 80.71 | 80.78 | 137,783 | -1.45(-1.77%) |
Feb 15, 2017 | 80.97 | 82.42 | 80.08 | 82.23 | 96,582 | +1.78(+2.21%) |
Feb 14, 2017 | 81.95 | 81.95 | 79.96 | 80.45 | 138,002 | -2.05(-2.48%) |
Feb 13, 2017 | 82.92 | 83.55 | 82.03 | 82.50 | 101,282 | -0.18(-0.22%) |
Feb 10, 2017 | 82.00 | 82.87 | 81.12 | 82.68 | 72,743 | +0.97(+1.19%) |
Feb 09, 2017 | 79.72 | 81.96 | 79.72 | 81.71 | 69,746 | +2.04(+2.56%) |
Feb 08, 2017 | 79.40 | 80.06 | 78.46 | 79.67 | 71,771 | +0.06(+0.07%) |
Feb 07, 2017 | 81.15 | 81.15 | 79.00 | 79.62 | 83,713 | -1.36(-1.69%) |
Feb 06, 2017 | 81.13 | 81.16 | 80.26 | 80.98 | 55,896 | -0.39(-0.48%) |
Feb 03, 2017 | 80.91 | 81.47 | 80.30 | 81.38 | 88,971 | +1.11(+1.38%) |
Feb 02, 2017 | 83.16 | 83.60 | 80.09 | 80.27 | 128,117 | -3.04(-3.65%) |