Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 117.90 | 118.57 | 117.20 | 118.33 | 7,696,391 | +0.65(+0.55%) |
Jan 30, 2018 | 117.94 | 118.39 | 117.75 | 117.69 | 8,558,836 | -1.23(-1.03%) |
Jan 29, 2018 | 120.72 | 120.86 | 118.77 | 118.91 | 6,568,758 | -1.41(-1.17%) |
Jan 26, 2018 | 119.80 | 120.38 | 118.84 | 120.32 | 5,884,262 | +1.05(+0.88%) |
Jan 25, 2018 | 119.07 | 119.51 | 118.71 | 119.28 | 7,508,686 | +0.64(+0.54%) |
Jan 24, 2018 | 119.11 | 119.50 | 117.84 | 118.64 | 6,829,548 | -0.09(-0.08%) |
Jan 23, 2018 | 118.69 | 119.55 | 118.31 | 118.73 | 5,965,437 | +0.31(+0.26%) |
Jan 22, 2018 | 117.04 | 118.43 | 116.59 | 118.43 | 9,818,711 | +1.55(+1.33%) |
Jan 19, 2018 | 117.21 | 117.78 | 116.13 | 116.88 | 8,661,847 | -0.39(-0.33%) |
Jan 18, 2018 | 116.70 | 117.35 | 116.24 | 117.27 | 9,089,100 | +1.08(+0.93%) |
Jan 17, 2018 | 115.45 | 116.36 | 115.00 | 116.19 | 8,388,718 | +1.52(+1.32%) |
Jan 16, 2018 | 115.43 | 116.15 | 114.22 | 114.67 | 8,639,845 | +0.28(+0.25%) |
Jan 12, 2018 | 114.39 | 114.39 | 114.39 | 0 | +0.24(+0.21%) | |
Jan 11, 2018 | 113.16 | 114.28 | 113.05 | 114.15 | 6,280,147 | +0.82(+0.72%) |
Jan 10, 2018 | 113.40 | 113.33 | 7,863,363 | -0.12(-0.11%) | ||
Jan 09, 2018 | 114.28 | 114.28 | 113.03 | 113.46 | 6,677,938 | -0.22(-0.19%) |
Jan 08, 2018 | 112.98 | 114.76 | 112.47 | 113.67 | 6,992,543 | +0.46(+0.40%) |
Jan 05, 2018 | 111.44 | 113.35 | 110.90 | 113.22 | 9,018,588 | +2.65(+2.39%) |
Jan 04, 2018 | 110.73 | 111.79 | 110.52 | 110.57 | 8,194,071 | +0.41(+0.37%) |
Jan 03, 2018 | 109.49 | 110.29 | 109.22 | 110.16 | 7,291,923 | +1.09(+1.00%) |
Jan 02, 2018 | 109.13 | 109.54 | 108.54 | 109.07 | 6,382,577 | +0.47(+0.43%) |
Dec 29, 2017 | 108.61 | 108.61 | 108.61 | 0 | -0.31(-0.29%) | |
Dec 28, 2017 | 108.87 | 109.47 | 108.58 | 108.92 | 7,281,923 | +0.31(+0.29%) |
Dec 27, 2017 | 107.34 | 108.66 | 107.30 | 108.61 | 7,424,507 | +0.98(+0.91%) |
Dec 26, 2017 | 106.75 | 108.06 | 106.75 | 107.63 | 4,140,083 | +0.29(+0.27%) |
Dec 22, 2017 | 107.06 | 107.74 | 106.92 | 107.34 | 6,498,533 | +0.27(+0.25%) |
Dec 21, 2017 | 107.25 | 107.73 | 106.99 | 107.07 | 9,307,891 | +0.28(+0.26%) |
Dec 20, 2017 | 107.37 | 107.73 | 106.67 | 106.80 | 6,509,754 | -0.02(-0.02%) |
Dec 19, 2017 | 107.90 | 107.90 | 106.80 | 106.82 | 8,292,554 | -1.34(-1.24%) |
Dec 18, 2017 | 109.25 | 109.30 | 107.87 | 108.16 | 9,405,967 | -0.26(-0.24%) |
Dec 15, 2017 | 108.56 | 108.73 | 107.06 | 108.42 | 17,204,668 | +0.86(+0.80%) |
Dec 14, 2017 | 108.16 | 108.67 | 107.56 | 107.56 | 10,302,162 | -0.37(-0.34%) |
Dec 13, 2017 | 108.35 | 108.94 | 107.82 | 107.93 | 8,491,989 | -0.14(-0.13%) |
Dec 12, 2017 | 108.07 | 108.33 | 106.69 | 108.07 | 9,189,891 | +1.04(+0.97%) |
Dec 11, 2017 | 107.16 | 107.97 | 106.83 | 107.04 | 7,913,181 | -0.22(-0.20%) |
Dec 08, 2017 | 106.81 | 107.27 | 106.51 | 107.25 | 7,973,379 | +1.14(+1.08%) |
Dec 07, 2017 | 104.56 | 106.12 | 104.25 | 106.11 | 7,750,223 | +1.58(+1.51%) |
Dec 06, 2017 | 103.34 | 104.94 | 103.12 | 104.53 | 7,906,351 | +1.11(+1.07%) |
Dec 05, 2017 | 103.72 | 104.06 | 101.54 | 103.43 | 12,683,093 | +1.09(+1.07%) |
Dec 04, 2017 | 106.05 | 106.16 | 101.89 | 102.33 | 19,847,054 | -3.14(-2.98%) |
Dec 01, 2017 | 107.05 | 107.10 | 104.90 | 105.47 | 13,754,697 | -1.77(-1.65%) |
Nov 30, 2017 | 105.25 | 107.25 | 104.81 | 107.25 | 19,456,288 | +2.60(+2.49%) |
Nov 29, 2017 | 108.23 | 108.23 | 101.83 | 104.64 | 15,227,659 | -3.33(-3.09%) |
Nov 28, 2017 | 107.25 | 108.22 | 107.22 | 107.98 | 7,003,498 | +0.93(+0.87%) |
Nov 27, 2017 | 106.68 | 107.20 | 106.60 | 107.05 | 6,947,012 | +0.39(+0.37%) |
Nov 24, 2017 | 106.03 | 106.84 | 105.86 | 106.66 | 3,197,530 | +1.09(+1.04%) |
Nov 22, 2017 | 106.21 | 106.36 | 105.44 | 105.56 | 4,270,579 | -0.60(-0.57%) |
Nov 21, 2017 | 105.21 | 106.20 | 105.06 | 106.16 | 6,778,235 | +1.43(+1.36%) |
Nov 20, 2017 | 104.73 | 105.43 | 104.48 | 104.73 | 7,215,257 | +0.12(+0.12%) |
Nov 17, 2017 | 105.44 | 105.64 | 104.49 | 104.61 | 9,251,523 | -1.14(-1.08%) |
Nov 16, 2017 | 105.49 | 106.15 | 105.32 | 105.75 | 5,936,162 | +0.92(+0.88%) |
Nov 15, 2017 | 105.87 | 106.37 | 104.73 | 104.83 | 7,248,838 | -1.64(-1.54%) |
Nov 14, 2017 | 105.62 | 106.53 | 105.36 | 106.48 | 5,973,135 | +0.55(+0.52%) |
Nov 13, 2017 | 106.07 | 106.36 | 105.86 | 105.92 | 7,557,069 | -0.46(-0.43%) |
Nov 10, 2017 | 106.22 | 106.48 | 105.81 | 106.38 | 4,415,911 | -0.25(-0.23%) |
Nov 09, 2017 | 106.31 | 106.71 | 105.48 | 106.63 | 4,558,353 | -0.31(-0.29%) |
Nov 08, 2017 | 106.50 | 107.36 | 106.32 | 106.94 | 4,646,569 | +0.36(+0.34%) |
Nov 07, 2017 | 106.73 | 106.94 | 106.08 | 106.58 | 3,888,293 | +0.16(+0.15%) |
Nov 06, 2017 | 105.89 | 106.64 | 105.73 | 106.42 | 4,306,416 | +0.53(+0.50%) |
Nov 03, 2017 | 105.49 | 105.94 | 105.07 | 105.89 | 3,952,671 | +0.36(+0.34%) |
Nov 02, 2017 | 105.56 | 105.90 | 104.78 | 105.53 | 5,791,106 | -0.09(-0.08%) |
Nov 01, 2017 | 105.07 | 105.92 | 104.99 | 105.61 | 6,485,886 | +1.04(+0.99%) |
Oct 31, 2017 | 105.14 | 105.24 | 103.32 | 104.57 | 8,415,752 | -0.06(-0.05%) |
Oct 30, 2017 | 104.28 | 104.82 | 103.57 | 104.63 | 5,413,930 | +0.31(+0.30%) |
Oct 27, 2017 | 104.66 | 104.72 | 103.35 | 104.32 | 8,269,132 | -0.09(-0.08%) |
Oct 26, 2017 | 104.95 | 105.30 | 104.28 | 104.40 | 7,761,494 | +0.30(+0.28%) |
Oct 25, 2017 | 104.03 | 105.17 | 102.69 | 104.11 | 13,941,542 | +1.03(+1.00%) |
Oct 24, 2017 | 102.27 | 103.30 | 101.91 | 103.08 | 11,037,374 | +0.84(+0.82%) |
Oct 23, 2017 | 102.74 | 102.91 | 101.83 | 102.25 | 6,643,035 | -0.02(-0.02%) |
Oct 20, 2017 | 102.41 | 102.41 | 101.71 | 102.26 | 8,254,662 | +0.50(+0.50%) |
Oct 19, 2017 | 102.00 | 102.48 | 101.65 | 101.76 | 11,398,920 | -0.74(-0.72%) |
Oct 18, 2017 | 102.33 | 102.69 | 102.18 | 102.50 | 5,065,909 | +0.25(+0.24%) |
Oct 17, 2017 | 102.93 | 103.09 | 102.03 | 102.25 | 6,288,503 | -0.72(-0.70%) |
Oct 16, 2017 | 103.44 | 103.69 | 101.89 | 102.98 | 5,839,177 | -0.34(-0.33%) |
Oct 13, 2017 | 103.17 | 103.89 | 103.07 | 103.32 | 5,421,021 | +0.52(+0.51%) |
Oct 12, 2017 | 103.17 | 103.37 | 102.60 | 102.80 | 6,831,077 | -0.31(-0.30%) |
Oct 11, 2017 | 102.41 | 103.25 | 102.31 | 103.11 | 6,806,822 | +1.08(+1.05%) |
Oct 10, 2017 | 102.29 | 102.31 | 101.57 | 102.03 | 4,223,230 | +0.28(+0.28%) |
Oct 09, 2017 | 101.36 | 102.36 | 101.30 | 101.75 | 5,034,338 | +0.27(+0.26%) |
Oct 06, 2017 | 101.07 | 101.70 | 100.70 | 101.48 | 4,824,120 | +0.47(+0.46%) |
Oct 05, 2017 | 100.41 | 101.03 | 99.98 | 101.02 | 4,623,331 | +0.88(+0.88%) |
Oct 04, 2017 | 100.51 | 100.54 | 99.74 | 100.13 | 4,361,144 | -0.27(-0.26%) |
Oct 03, 2017 | 100.46 | 100.69 | 100.11 | 100.40 | 4,639,086 | +0.14(+0.14%) |
Oct 02, 2017 | 100.35 | 100.78 | 99.93 | 100.26 | 5,138,020 | +0.19(+0.19%) |
Sep 29, 2017 | 99.60 | 100.25 | 99.54 | 100.07 | 8,073,104 | +0.63(+0.63%) |
Sep 28, 2017 | 98.65 | 99.82 | 98.64 | 99.44 | 6,255,207 | +0.66(+0.66%) |
Sep 27, 2017 | 99.00 | 98.78 | 8,768,403 | +0.90(+0.92%) | ||
Sep 26, 2017 | 98.04 | 98.91 | 97.82 | 97.88 | 6,587,397 | -0.08(-0.08%) |
Sep 25, 2017 | 100.31 | 100.46 | 97.70 | 97.96 | 9,879,556 | -2.41(-2.41%) |
Sep 22, 2017 | 100.04 | 100.49 | 99.90 | 100.37 | 5,215,795 | +0.24(+0.24%) |
Sep 21, 2017 | 99.84 | 100.42 | 99.51 | 100.13 | 5,024,323 | +0.32(+0.32%) |
Sep 20, 2017 | 100.31 | 100.57 | 99.33 | 99.81 | 8,622,095 | -0.42(-0.42%) |
Sep 19, 2017 | 99.96 | 100.72 | 99.68 | 100.23 | 10,258,590 | +0.55(+0.55%) |
Sep 18, 2017 | 100.17 | 100.33 | 99.48 | 99.68 | 7,709,235 | -0.45(-0.45%) |
Sep 15, 2017 | 100.54 | 100.92 | 99.79 | 100.12 | 13,275,447 | -0.74(-0.74%) |
Sep 14, 2017 | 100.31 | 101.58 | 100.31 | 100.87 | 8,575,451 | +0.24(+0.24%) |
Sep 13, 2017 | 101.04 | 101.04 | 100.07 | 100.63 | 6,536,945 | -0.36(-0.36%) |
Sep 12, 2017 | 101.40 | 101.40 | 100.56 | 100.99 | 5,481,571 | +0.06(+0.06%) |
Sep 11, 2017 | 100.30 | 100.93 | 99.98 | 100.93 | 7,313,838 | +1.64(+1.65%) |
Sep 08, 2017 | 99.20 | 99.62 | 98.95 | 99.30 | 6,086,349 | -0.12(-0.12%) |
Sep 07, 2017 | 98.61 | 100.26 | 98.52 | 99.42 | 6,845,070 | +1.31(+1.34%) |
Sep 06, 2017 | 98.26 | 98.65 | 98.03 | 98.11 | 6,701,625 | +0.16(+0.16%) |
Sep 05, 2017 | 98.32 | 98.37 | 97.23 | 97.95 | 6,664,986 | -0.85(-0.86%) |
Sep 01, 2017 | 98.93 | 98.96 | 98.36 | 98.79 | 4,697,676 | +0.36(+0.37%) |
Aug 31, 2017 | 98.95 | 99.07 | 97.96 | 98.43 | 14,477,609 | -0.20(-0.20%) |
Aug 30, 2017 | 98.60 | 98.89 | 98.43 | 98.63 | 9,163,101 | -0.04(-0.04%) |
Aug 29, 2017 | 97.86 | 98.95 | 97.59 | 98.67 | 7,504,163 | -0.01(-0.01%) |
Aug 28, 2017 | 98.56 | 98.73 | 98.19 | 98.68 | 4,122,177 | +0.41(+0.42%) |
Aug 25, 2017 | 98.56 | 98.77 | 98.08 | 98.27 | 4,698,692 | +0.12(+0.13%) |
Aug 24, 2017 | 98.24 | 98.41 | 97.59 | 98.15 | 4,293,237 | +0.04(+0.04%) |
Aug 23, 2017 | 98.67 | 98.86 | 97.93 | 98.11 | 5,318,614 | -0.85(-0.86%) |
Aug 22, 2017 | 98.36 | 99.08 | 98.07 | 98.95 | 5,762,381 | +0.81(+0.82%) |
Aug 21, 2017 | 97.58 | 98.27 | 97.30 | 98.15 | 5,673,816 | +0.68(+0.69%) |
Aug 18, 2017 | 97.06 | 98.02 | 96.93 | 97.47 | 5,964,033 | +0.33(+0.34%) |
Aug 17, 2017 | 98.25 | 98.44 | 97.14 | 97.14 | 7,762,926 | -1.10(-1.12%) |
Aug 16, 2017 | 97.71 | 98.82 | 97.59 | 98.24 | 14,101,470 | +0.81(+0.83%) |
Aug 15, 2017 | 97.17 | 97.57 | 96.80 | 97.43 | 5,673,447 | +0.72(+0.75%) |
Aug 14, 2017 | 95.86 | 96.93 | 95.64 | 96.71 | 5,959,383 | +1.69(+1.78%) |
Aug 11, 2017 | 94.50 | 95.22 | 94.49 | 95.02 | 5,549,450 | +0.57(+0.60%) |
Aug 10, 2017 | 95.44 | 95.76 | 94.39 | 94.45 | 9,016,939 | -1.41(-1.47%) |
Aug 09, 2017 | 95.65 | 96.17 | 95.50 | 95.85 | 7,270,621 | -0.29(-0.31%) |
Aug 08, 2017 | 96.36 | 96.56 | 95.81 | 96.15 | 6,618,193 | -0.20(-0.21%) |
Aug 07, 2017 | 95.81 | 96.39 | 95.49 | 96.35 | 7,423,336 | +0.57(+0.59%) |
Aug 04, 2017 | 95.84 | 96.20 | 95.51 | 95.78 | 4,864,563 | +0.28(+0.30%) |
Aug 03, 2017 | 95.82 | 95.97 | 95.25 | 95.49 | 6,000,636 | -0.66(-0.68%) |
Aug 02, 2017 | 95.91 | 96.15 | 95.16 | 96.15 | 6,273,548 | +0.39(+0.41%) |
Aug 01, 2017 | 95.27 | 95.94 | 94.89 | 95.76 | 6,339,248 | +1.24(+1.32%) |
Jul 31, 2017 | 94.46 | 94.93 | 94.12 | 94.51 | 7,981,099 | +0.39(+0.41%) |
Jul 28, 2017 | 94.10 | 94.54 | 93.52 | 94.12 | 6,909,003 | -0.40(-0.42%) |
Jul 27, 2017 | 95.85 | 96.05 | 93.56 | 94.52 | 11,106,553 | -1.22(-1.27%) |
Jul 26, 2017 | 94.94 | 95.87 | 94.80 | 95.74 | 7,589,885 | +0.82(+0.86%) |
Jul 25, 2017 | 95.55 | 95.74 | 94.74 | 94.92 | 7,135,479 | -0.36(-0.38%) |
Jul 24, 2017 | 94.50 | 95.33 | 94.12 | 95.28 | 9,676,145 | +0.73(+0.77%) |
Jul 21, 2017 | 94.55 | 95.40 | 94.07 | 94.55 | 18,329,180 | +1.41(+1.52%) |
Jul 20, 2017 | 94.09 | 94.11 | 92.97 | 93.14 | 9,029,192 | -0.13(-0.14%) |
Jul 19, 2017 | 92.69 | 93.35 | 92.61 | 93.27 | 6,731,291 | +0.64(+0.69%) |
Jul 18, 2017 | 91.94 | 92.80 | 91.71 | 92.63 | 7,831,790 | +0.71(+0.77%) |
Jul 17, 2017 | 92.19 | 92.36 | 91.69 | 91.92 | 6,230,098 | -0.09(-0.10%) |
Jul 14, 2017 | 91.27 | 92.44 | 91.25 | 92.02 | 6,526,541 | +0.94(+1.03%) |
Jul 13, 2017 | 91.53 | 91.75 | 90.92 | 91.08 | 7,080,273 | -0.23(-0.25%) |
Jul 12, 2017 | 91.12 | 91.56 | 90.78 | 91.31 | 6,293,731 | +0.73(+0.81%) |
Jul 11, 2017 | 90.26 | 90.78 | 90.12 | 90.57 | 5,850,623 | +0.30(+0.34%) |
Jul 10, 2017 | 89.38 | 90.54 | 89.38 | 90.27 | 9,324,389 | +1.11(+1.25%) |
Jul 07, 2017 | 88.76 | 89.63 | 88.76 | 89.16 | 6,505,471 | +0.64(+0.72%) |
Jul 06, 2017 | 88.71 | 89.21 | 88.47 | 88.52 | 8,653,911 | -0.72(-0.81%) |
Jul 05, 2017 | 89.00 | 89.62 | 88.97 | 89.25 | 9,837,169 | +0.63(+0.71%) |
Jul 03, 2017 | 89.60 | 89.63 | 88.62 | 88.62 | 6,528,530 | -0.41(-0.46%) |
Jun 30, 2017 | 89.60 | 89.82 | 89.03 | 89.03 | 9,519,060 | -0.61(-0.68%) |
Jun 29, 2017 | 90.94 | 90.94 | 89.25 | 89.63 | 9,344,103 | -1.72(-1.88%) |
Jun 28, 2017 | 90.33 | 91.51 | 89.86 | 91.35 | 5,868,700 | +1.26(+1.40%) |
Jun 27, 2017 | 90.33 | 90.51 | 89.83 | 90.09 | 6,619,056 | -0.30(-0.34%) |
Jun 26, 2017 | 90.94 | 91.39 | 90.28 | 90.39 | 7,342,993 | -0.34(-0.38%) |
Jun 23, 2017 | 89.39 | 90.80 | 89.13 | 90.74 | 12,258,598 | +1.55(+1.73%) |
Jun 22, 2017 | 89.70 | 89.72 | 89.11 | 89.19 | 6,158,585 | -0.56(-0.62%) |
Jun 21, 2017 | 89.81 | 89.97 | 89.30 | 89.75 | 5,910,525 | +0.15(+0.17%) |
Jun 20, 2017 | 89.99 | 90.14 | 89.55 | 89.60 | 5,927,096 | -0.39(-0.43%) |
Jun 19, 2017 | 89.95 | 90.04 | 89.47 | 89.99 | 6,303,702 | +0.59(+0.66%) |
Jun 16, 2017 | 89.53 | 89.65 | 88.99 | 89.40 | 15,490,197 | +0.00(+0.00%) |
Jun 15, 2017 | 89.65 | 89.74 | 88.79 | 89.40 | 13,476,890 | -1.09(-1.21%) |
Jun 14, 2017 | 90.49 | 91.13 | 90.14 | 90.49 | 6,685,831 | +0.23(+0.25%) |
Jun 13, 2017 | 89.24 | 90.51 | 89.21 | 90.26 | 9,164,494 | +1.50(+1.69%) |
Jun 12, 2017 | 88.94 | 89.27 | 88.10 | 88.76 | 16,443,354 | -1.01(-1.12%) |
Jun 09, 2017 | 91.22 | 91.37 | 88.96 | 89.77 | 17,788,626 | -1.45(-1.59%) |
Jun 08, 2017 | 91.01 | 91.25 | 90.46 | 91.22 | 8,132,477 | +0.00(+0.00%) |
Jun 07, 2017 | 91.16 | 91.34 | 90.91 | 91.22 | 7,079,081 | +0.28(+0.31%) |
Jun 06, 2017 | 91.39 | 91.70 | 90.72 | 90.94 | 7,405,242 | -0.72(-0.79%) |
Jun 05, 2017 | 91.44 | 91.69 | 91.24 | 91.66 | 15,285,215 | +0.38(+0.42%) |
Jun 02, 2017 | 90.57 | 91.31 | 90.57 | 91.28 | 9,027,699 | +0.71(+0.79%) |
Jun 01, 2017 | 90.56 | 90.61 | 89.81 | 90.56 | 9,387,568 | +0.16(+0.18%) |
May 31, 2017 | 90.26 | 90.69 | 89.67 | 90.40 | 10,392,328 | +0.48(+0.54%) |
May 30, 2017 | 89.86 | 90.07 | 89.56 | 89.92 | 6,627,839 | +0.05(+0.05%) |
May 26, 2017 | 90.19 | 90.30 | 89.61 | 89.87 | 4,354,641 | -0.35(-0.39%) |
May 25, 2017 | 90.27 | 90.55 | 90.08 | 90.22 | 7,650,019 | +0.22(+0.24%) |
May 24, 2017 | 89.25 | 90.18 | 89.25 | 90.00 | 7,285,823 | +0.90(+1.01%) |
May 23, 2017 | 88.82 | 89.30 | 88.73 | 89.10 | 8,022,672 | +0.52(+0.59%) |
May 22, 2017 | 87.84 | 88.86 | 87.75 | 88.58 | 9,676,624 | +0.79(+0.90%) |
May 19, 2017 | 87.32 | 88.11 | 87.06 | 87.79 | 9,861,063 | +0.73(+0.84%) |
May 18, 2017 | 86.73 | 87.79 | 86.73 | 87.06 | 8,679,725 | -0.05(-0.05%) |
May 17, 2017 | 87.79 | 88.06 | 87.06 | 87.11 | 8,679,926 | -1.16(-1.32%) |
May 16, 2017 | 88.46 | 88.82 | 88.10 | 88.27 | 5,800,095 | -0.08(-0.09%) |
May 15, 2017 | 87.87 | 88.53 | 87.86 | 88.35 | 7,428,881 | +0.47(+0.54%) |
May 12, 2017 | 87.36 | 87.92 | 87.16 | 87.87 | 6,224,775 | +0.60(+0.68%) |
May 11, 2017 | 87.30 | 87.48 | 86.82 | 87.28 | 7,441,769 | -0.14(-0.16%) |
May 10, 2017 | 86.90 | 87.57 | 86.88 | 87.42 | 7,120,436 | +0.24(+0.27%) |
May 09, 2017 | 87.09 | 87.32 | 87.03 | 87.18 | 4,188,572 | +0.08(+0.09%) |
May 08, 2017 | 87.23 | 87.33 | 86.73 | 87.11 | 5,512,150 | -0.16(-0.18%) |
May 05, 2017 | 88.04 | 88.11 | 86.96 | 87.27 | 9,333,241 | -0.50(-0.57%) |
May 04, 2017 | 87.85 | 87.99 | 87.42 | 87.77 | 5,547,515 | +0.17(+0.19%) |
May 03, 2017 | 87.56 | 87.70 | 87.16 | 87.60 | 5,180,204 | -0.09(-0.11%) |
May 02, 2017 | 86.82 | 87.89 | 86.74 | 87.69 | 12,269,631 | +1.21(+1.40%) |
May 01, 2017 | 86.51 | 86.87 | 86.37 | 86.48 | 9,541,607 | +0.04(+0.04%) |
Apr 28, 2017 | 86.60 | 86.76 | 86.22 | 86.44 | 7,269,104 | -0.36(-0.41%) |
Apr 27, 2017 | 87.14 | 87.18 | 86.50 | 86.80 | 6,179,179 | -0.21(-0.24%) |
Apr 26, 2017 | 87.20 | 87.64 | 86.95 | 87.01 | 11,919,308 | -0.27(-0.31%) |
Apr 25, 2017 | 87.17 | 87.51 | 86.78 | 87.29 | 8,198,444 | +0.25(+0.28%) |
Apr 24, 2017 | 87.32 | 87.64 | 86.24 | 87.04 | 12,352,161 | +0.66(+0.77%) |
Apr 21, 2017 | 87.91 | 87.94 | 86.26 | 86.38 | 20,516,914 | +0.00(+0.00%) |
Apr 20, 2017 | 85.42 | 86.71 | 85.20 | 86.38 | 12,809,345 | +1.33(+1.56%) |
Apr 19, 2017 | 85.37 | 85.87 | 84.91 | 85.05 | 7,704,272 | +0.02(+0.02%) |
Apr 18, 2017 | 84.95 | 85.21 | 84.57 | 85.03 | 7,200,500 | -0.08(-0.09%) |
Apr 17, 2017 | 84.42 | 85.19 | 84.10 | 85.11 | 6,460,792 | +0.89(+1.06%) |
Apr 13, 2017 | 83.84 | 85.07 | 83.80 | 84.22 | 7,642,951 | +0.18(+0.21%) |
Apr 12, 2017 | 84.06 | 84.53 | 83.92 | 84.04 | 6,239,162 | -0.16(-0.19%) |
Apr 11, 2017 | 83.96 | 84.20 | 83.52 | 84.20 | 7,448,496 | -0.01(-0.01%) |
Apr 10, 2017 | 83.98 | 84.58 | 83.88 | 84.21 | 6,330,899 | +0.11(+0.14%) |
Apr 07, 2017 | 84.31 | 84.57 | 83.88 | 84.09 | 5,740,081 | -0.33(-0.39%) |
Apr 06, 2017 | 84.34 | 84.59 | 84.13 | 84.42 | 8,942,148 | +0.06(+0.07%) |
Apr 05, 2017 | 84.46 | 85.48 | 84.29 | 84.37 | 7,652,316 | +0.24(+0.28%) |
Apr 04, 2017 | 84.35 | 84.65 | 84.02 | 84.13 | 5,128,487 | -0.55(-0.65%) |
Apr 03, 2017 | 84.47 | 84.78 | 83.77 | 84.68 | 9,630,030 | +0.46(+0.55%) |
Mar 31, 2017 | 84.32 | 84.67 | 84.22 | 84.22 | 6,785,050 | -0.13(-0.16%) |
Mar 30, 2017 | 84.42 | 84.43 | 83.97 | 84.35 | 6,570,104 | -0.16(-0.19%) |
Mar 29, 2017 | 84.33 | 84.71 | 83.92 | 84.51 | 4,999,801 | +0.06(+0.07%) |
Mar 28, 2017 | 84.45 | 84.73 | 83.86 | 84.45 | 7,434,819 | +0.16(+0.19%) |
Mar 27, 2017 | 83.69 | 84.33 | 83.46 | 84.29 | 5,519,000 | -0.23(-0.27%) |
Mar 24, 2017 | 84.40 | 84.91 | 84.31 | 84.52 | 8,017,438 | +0.31(+0.37%) |
Mar 23, 2017 | 83.84 | 84.71 | 83.79 | 84.21 | 8,136,190 | +0.32(+0.38%) |
Mar 22, 2017 | 83.25 | 84.37 | 83.25 | 83.88 | 8,261,089 | +0.44(+0.52%) |
Mar 21, 2017 | 84.80 | 85.01 | 83.39 | 83.45 | 11,704,880 | -1.06(-1.26%) |
Mar 20, 2017 | 85.56 | 87.23 | 84.31 | 84.51 | 9,959,525 | -1.00(-1.17%) |
Mar 17, 2017 | 85.52 | 85.88 | 85.45 | 85.51 | 9,089,322 | +0.19(+0.22%) |
Mar 16, 2017 | 85.58 | 85.60 | 84.79 | 85.33 | 9,681,345 | +0.11(+0.13%) |
Mar 15, 2017 | 85.05 | 85.38 | 84.73 | 85.21 | 6,701,360 | +0.35(+0.41%) |
Mar 14, 2017 | 85.22 | 85.32 | 84.57 | 84.86 | 6,341,883 | -0.53(-0.62%) |
Mar 13, 2017 | 85.10 | 85.58 | 84.92 | 85.39 | 9,437,780 | +0.36(+0.42%) |
Mar 10, 2017 | 84.81 | 85.15 | 84.43 | 85.03 | 12,923,924 | +0.59(+0.70%) |
Mar 09, 2017 | 84.36 | 84.81 | 84.06 | 84.44 | 6,282,059 | +0.14(+0.17%) |
Mar 08, 2017 | 84.50 | 84.62 | 84.22 | 84.30 | 6,186,854 | -0.09(-0.11%) |
Mar 07, 2017 | 84.33 | 84.62 | 84.20 | 84.40 | 5,988,670 | +0.11(+0.13%) |
Mar 06, 2017 | 83.89 | 84.60 | 83.65 | 84.28 | 7,753,653 | +0.14(+0.17%) |
Mar 03, 2017 | 83.69 | 84.25 | 83.56 | 84.14 | 6,029,627 | +0.25(+0.29%) |
Mar 02, 2017 | 84.34 | 84.46 | 83.49 | 83.89 | 11,126,232 | -0.44(-0.52%) |
Mar 01, 2017 | 84.09 | 84.47 | 83.79 | 84.33 | 11,746,439 | +1.00(+1.19%) |
Feb 28, 2017 | 83.54 | 83.75 | 83.16 | 83.34 | 9,038,556 | -0.06(-0.07%) |
Feb 27, 2017 | 83.70 | 83.75 | 83.31 | 83.39 | 6,465,367 | -0.41(-0.49%) |
Feb 24, 2017 | 82.79 | 83.80 | 82.73 | 83.80 | 5,435,954 | +0.24(+0.28%) |
Feb 23, 2017 | 83.61 | 83.86 | 83.27 | 83.56 | 6,374,301 | +0.36(+0.43%) |
Feb 22, 2017 | 83.02 | 83.53 | 82.93 | 83.20 | 8,847,494 | -0.11(-0.14%) |
Feb 21, 2017 | 82.93 | 83.43 | 82.61 | 83.32 | 9,815,205 | +0.44(+0.53%) |
Feb 17, 2017 | 82.88 | 82.88 | 82.88 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 82.97 | 83.09 | 82.25 | 82.83 | 9,159,965 | -0.12(-0.15%) |
Feb 15, 2017 | 82.46 | 82.96 | 82.16 | 82.96 | 8,494,014 | +0.81(+0.99%) |
Feb 14, 2017 | 81.83 | 82.26 | 81.59 | 82.15 | 6,284,161 | +0.39(+0.47%) |
Feb 13, 2017 | 81.53 | 82.00 | 81.34 | 81.76 | 6,387,830 | +0.51(+0.63%) |
Feb 10, 2017 | 81.15 | 81.47 | 80.61 | 81.25 | 11,029,371 | +0.30(+0.37%) |
Feb 09, 2017 | 80.75 | 81.12 | 80.28 | 80.94 | 6,929,881 | +0.46(+0.58%) |
Feb 08, 2017 | 81.15 | 81.19 | 80.47 | 80.48 | 8,021,810 | -0.65(-0.80%) |
Feb 07, 2017 | 81.30 | 81.67 | 81.03 | 81.13 | 9,092,633 | -0.05(-0.06%) |
Feb 06, 2017 | 81.41 | 81.44 | 80.88 | 81.18 | 10,217,801 | -0.24(-0.29%) |
Feb 03, 2017 | 81.10 | 82.12 | 80.50 | 81.42 | 29,687,544 | +3.58(+4.59%) |
Feb 02, 2017 | 77.69 | 78.22 | 77.15 | 77.84 | 11,767,805 | -0.13(-0.17%) |