Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 102.81 | 103.19 | 101.02 | 101.87 | 7,229,636 | -0.63(-0.62%) |
Jan 30, 2018 | 104.31 | 104.61 | 102.50 | 102.50 | 5,154,506 | -2.02(-1.94%) |
Jan 29, 2018 | 106.22 | 106.86 | 104.50 | 104.53 | 3,441,482 | -1.66(-1.57%) |
Jan 26, 2018 | 104.98 | 106.19 | 104.85 | 106.19 | 2,555,290 | +1.14(+1.09%) |
Jan 25, 2018 | 105.58 | 105.59 | 103.78 | 105.05 | 3,957,048 | -0.32(-0.30%) |
Jan 24, 2018 | 106.02 | 106.38 | 104.14 | 105.37 | 3,556,815 | -0.30(-0.29%) |
Jan 23, 2018 | 106.31 | 106.31 | 104.74 | 105.67 | 3,690,384 | -0.63(-0.60%) |
Jan 22, 2018 | 106.03 | 106.41 | 104.93 | 106.30 | 3,874,237 | -0.18(-0.17%) |
Jan 19, 2018 | 107.10 | 107.23 | 105.55 | 106.48 | 4,863,931 | -0.41(-0.38%) |
Jan 18, 2018 | 107.74 | 108.44 | 106.84 | 106.89 | 4,213,110 | -0.34(-0.31%) |
Jan 17, 2018 | 106.84 | 107.46 | 105.93 | 107.22 | 4,382,206 | +0.90(+0.85%) |
Jan 16, 2018 | 107.54 | 107.78 | 105.42 | 106.32 | 5,113,489 | -0.97(-0.90%) |
Jan 12, 2018 | 107.29 | 107.29 | 107.29 | 0 | +0.50(+0.47%) | |
Jan 11, 2018 | 104.30 | 107.03 | 104.03 | 106.78 | 5,314,328 | +2.94(+2.83%) |
Jan 10, 2018 | 102.83 | 104.03 | 102.81 | 103.85 | 3,659,318 | +0.54(+0.53%) |
Jan 09, 2018 | 103.40 | 104.02 | 103.10 | 103.30 | 3,695,967 | -0.05(-0.05%) |
Jan 08, 2018 | 102.50 | 103.63 | 102.21 | 103.35 | 4,053,212 | +1.24(+1.21%) |
Jan 05, 2018 | 102.27 | 102.94 | 100.63 | 102.11 | 4,623,263 | +0.31(+0.31%) |
Jan 04, 2018 | 101.62 | 103.17 | 101.38 | 101.80 | 6,840,328 | +0.66(+0.65%) |
Jan 03, 2018 | 99.33 | 101.37 | 99.13 | 101.14 | 7,068,457 | +2.19(+2.22%) |
Jan 02, 2018 | 96.05 | 98.98 | 95.70 | 98.95 | 6,765,222 | +3.62(+3.79%) |
Dec 29, 2017 | 95.33 | 95.33 | 95.33 | 0 | +0.08(+0.08%) | |
Dec 28, 2017 | 95.61 | 95.66 | 94.82 | 95.25 | 1,708,699 | -0.02(-0.03%) |
Dec 27, 2017 | 94.57 | 95.32 | 94.45 | 95.28 | 1,884,347 | +0.66(+0.69%) |
Dec 26, 2017 | 95.17 | 95.28 | 94.49 | 94.62 | 1,627,762 | -0.30(-0.32%) |
Dec 22, 2017 | 95.21 | 95.21 | 94.58 | 94.93 | 2,416,430 | +0.05(+0.05%) |
Dec 21, 2017 | 95.09 | 95.09 | 94.01 | 94.88 | 4,211,402 | +0.20(+0.21%) |
Dec 20, 2017 | 96.56 | 96.60 | 94.59 | 94.68 | 4,274,044 | -0.54(-0.56%) |
Dec 19, 2017 | 95.34 | 95.60 | 94.85 | 95.21 | 2,614,833 | +0.15(+0.16%) |
Dec 18, 2017 | 95.04 | 95.95 | 94.90 | 95.06 | 3,225,742 | +0.65(+0.69%) |
Dec 15, 2017 | 93.97 | 94.89 | 93.86 | 94.41 | 6,245,562 | +0.93(+0.99%) |
Dec 14, 2017 | 94.69 | 94.69 | 93.08 | 93.49 | 3,509,181 | -1.25(-1.32%) |
Dec 13, 2017 | 94.80 | 95.48 | 94.45 | 94.73 | 3,188,344 | +0.19(+0.20%) |
Dec 12, 2017 | 94.54 | 95.12 | 94.10 | 94.54 | 3,175,761 | +0.09(+0.09%) |
Dec 11, 2017 | 94.48 | 95.54 | 94.06 | 94.45 | 3,434,291 | -1.21(-1.26%) |
Dec 08, 2017 | 95.66 | 96.12 | 94.33 | 95.66 | 3,787,473 | -0.14(-0.14%) |
Dec 07, 2017 | 94.70 | 96.03 | 94.29 | 95.80 | 4,099,398 | +1.15(+1.22%) |
Dec 06, 2017 | 94.77 | 95.97 | 94.39 | 94.65 | 4,172,849 | -1.66(-1.73%) |
Dec 05, 2017 | 99.08 | 99.18 | 96.24 | 96.31 | 4,612,276 | -2.68(-2.71%) |
Dec 04, 2017 | 97.69 | 100.14 | 97.69 | 98.99 | 5,667,954 | +2.73(+2.83%) |
Dec 01, 2017 | 97.53 | 97.53 | 95.87 | 96.26 | 3,926,837 | -0.91(-0.94%) |
Nov 30, 2017 | 95.25 | 97.61 | 95.23 | 97.17 | 6,888,585 | +1.93(+2.02%) |
Nov 29, 2017 | 94.69 | 95.41 | 92.40 | 95.25 | 5,151,813 | +3.08(+3.34%) |
Nov 28, 2017 | 92.10 | 92.36 | 91.53 | 92.17 | 2,531,579 | +0.52(+0.57%) |
Nov 27, 2017 | 90.75 | 91.74 | 90.71 | 91.65 | 3,825,083 | +1.12(+1.24%) |
Nov 24, 2017 | 91.21 | 91.37 | 90.38 | 90.53 | 1,114,484 | -0.50(-0.55%) |
Nov 22, 2017 | 91.16 | 91.36 | 90.89 | 91.03 | 2,307,409 | -0.12(-0.13%) |
Nov 21, 2017 | 90.45 | 91.32 | 90.25 | 91.15 | 2,752,897 | +0.58(+0.64%) |
Nov 20, 2017 | 90.56 | 90.82 | 90.27 | 90.57 | 3,513,390 | +0.21(+0.23%) |
Nov 17, 2017 | 90.68 | 90.81 | 90.06 | 90.37 | 2,693,794 | -0.61(-0.67%) |
Nov 16, 2017 | 90.97 | 91.38 | 90.39 | 90.97 | 3,147,375 | +0.65(+0.72%) |
Nov 15, 2017 | 91.01 | 91.45 | 90.14 | 90.33 | 2,690,198 | -0.94(-1.03%) |
Nov 14, 2017 | 91.45 | 91.61 | 90.95 | 91.27 | 4,046,737 | -0.59(-0.64%) |
Nov 13, 2017 | 91.27 | 91.90 | 90.84 | 91.86 | 4,125,268 | +1.26(+1.40%) |
Nov 10, 2017 | 89.27 | 90.63 | 89.06 | 90.60 | 3,549,602 | +1.21(+1.35%) |
Nov 09, 2017 | 89.61 | 89.75 | 88.73 | 89.39 | 3,416,757 | -0.46(-0.51%) |
Nov 08, 2017 | 90.27 | 90.30 | 89.47 | 89.85 | 2,986,402 | -0.65(-0.72%) |
Nov 07, 2017 | 90.41 | 91.22 | 90.25 | 90.50 | 3,437,264 | +0.02(+0.03%) |
Nov 06, 2017 | 91.80 | 92.13 | 90.22 | 90.48 | 4,219,381 | -1.22(-1.33%) |
Nov 03, 2017 | 92.82 | 92.82 | 91.47 | 91.70 | 3,723,978 | -1.12(-1.21%) |
Nov 02, 2017 | 93.42 | 93.52 | 91.37 | 92.82 | 4,434,975 | -0.47(-0.50%) |
Nov 01, 2017 | 93.67 | 93.85 | 93.07 | 93.29 | 2,629,742 | -0.06(-0.06%) |
Oct 31, 2017 | 94.11 | 94.34 | 93.28 | 93.34 | 3,146,475 | -0.44(-0.47%) |
Oct 30, 2017 | 95.72 | 95.72 | 93.59 | 93.79 | 4,333,797 | -2.11(-2.20%) |
Oct 27, 2017 | 94.76 | 96.70 | 94.76 | 95.90 | 4,580,960 | +1.13(+1.19%) |
Oct 26, 2017 | 93.95 | 95.93 | 92.92 | 94.77 | 5,167,947 | +0.62(+0.66%) |
Oct 25, 2017 | 94.97 | 95.10 | 94.06 | 94.15 | 4,276,737 | -0.91(-0.96%) |
Oct 24, 2017 | 95.45 | 95.64 | 95.00 | 95.07 | 2,323,828 | +0.02(+0.02%) |
Oct 23, 2017 | 95.50 | 95.63 | 95.01 | 95.05 | 2,583,903 | -0.06(-0.07%) |
Oct 20, 2017 | 94.98 | 95.65 | 94.92 | 95.12 | 3,056,567 | +0.27(+0.28%) |
Oct 19, 2017 | 93.46 | 94.93 | 93.46 | 94.85 | 2,668,843 | +1.01(+1.07%) |
Oct 18, 2017 | 93.25 | 94.33 | 93.25 | 93.84 | 2,630,643 | +0.37(+0.40%) |
Oct 17, 2017 | 93.72 | 93.90 | 93.24 | 93.46 | 1,869,036 | -0.52(-0.56%) |
Oct 16, 2017 | 94.20 | 94.27 | 93.29 | 93.99 | 1,570,459 | -0.02(-0.02%) |
Oct 13, 2017 | 95.34 | 95.39 | 93.91 | 94.00 | 2,097,017 | -0.96(-1.01%) |
Oct 12, 2017 | 94.35 | 95.32 | 94.23 | 94.96 | 2,883,619 | +0.52(+0.55%) |
Oct 11, 2017 | 93.81 | 94.45 | 93.68 | 94.45 | 2,279,019 | +0.64(+0.68%) |
Oct 10, 2017 | 93.42 | 94.19 | 93.14 | 93.81 | 2,599,018 | +0.77(+0.83%) |
Oct 09, 2017 | 93.83 | 94.21 | 92.86 | 93.04 | 2,315,763 | -0.44(-0.47%) |
Oct 06, 2017 | 93.71 | 94.30 | 93.24 | 93.48 | 3,561,111 | -0.40(-0.42%) |
Oct 05, 2017 | 92.75 | 93.88 | 92.54 | 93.88 | 5,641,009 | -0.64(-0.67%) |
Oct 04, 2017 | 94.92 | 95.00 | 94.26 | 94.51 | 2,908,135 | -0.56(-0.59%) |
Oct 03, 2017 | 95.57 | 95.75 | 94.92 | 95.08 | 2,338,145 | -0.86(-0.89%) |
Oct 02, 2017 | 95.31 | 95.94 | 95.19 | 95.93 | 2,505,433 | +0.56(+0.58%) |
Sep 29, 2017 | 94.96 | 95.64 | 94.85 | 95.38 | 3,079,507 | +0.38(+0.40%) |
Sep 28, 2017 | 94.16 | 95.08 | 93.97 | 95.00 | 2,051,443 | +0.79(+0.83%) |
Sep 27, 2017 | 94.27 | 94.65 | 94.02 | 94.21 | 2,898,928 | -0.24(-0.25%) |
Sep 26, 2017 | 93.73 | 94.51 | 92.92 | 94.45 | 3,614,556 | +0.56(+0.59%) |
Sep 25, 2017 | 93.77 | 93.95 | 93.05 | 93.89 | 2,972,907 | +0.44(+0.47%) |
Sep 22, 2017 | 93.23 | 93.76 | 93.03 | 93.46 | 2,371,311 | +0.33(+0.35%) |
Sep 21, 2017 | 93.58 | 93.72 | 92.99 | 93.13 | 2,223,246 | -0.45(-0.48%) |
Sep 20, 2017 | 92.89 | 94.03 | 92.65 | 93.58 | 4,383,915 | +0.68(+0.74%) |
Sep 19, 2017 | 93.39 | 93.70 | 92.84 | 92.90 | 2,520,819 | -0.49(-0.53%) |
Sep 18, 2017 | 93.66 | 94.00 | 93.24 | 93.39 | 2,886,425 | -0.25(-0.26%) |
Sep 15, 2017 | 93.72 | 93.00 | 93.64 | 4,295,121 | +0.41(+0.44%) | |
Sep 14, 2017 | 92.69 | 93.30 | 92.53 | 93.23 | 2,647,654 | +0.25(+0.27%) |
Sep 13, 2017 | 92.80 | 93.44 | 92.65 | 92.97 | 2,899,260 | -0.07(-0.08%) |
Sep 12, 2017 | 92.31 | 93.34 | 92.11 | 93.04 | 2,709,217 | +0.75(+0.82%) |
Sep 11, 2017 | 91.73 | 92.42 | 91.58 | 92.29 | 2,545,268 | +0.91(+1.00%) |
Sep 08, 2017 | 91.03 | 91.66 | 90.59 | 91.37 | 2,071,711 | +0.30(+0.33%) |
Sep 07, 2017 | 90.45 | 91.16 | 90.45 | 91.07 | 2,035,036 | +0.68(+0.76%) |
Sep 06, 2017 | 90.74 | 90.99 | 90.33 | 90.39 | 2,700,042 | -0.09(-0.10%) |
Sep 05, 2017 | 90.63 | 90.83 | 90.18 | 90.48 | 2,230,373 | -0.37(-0.41%) |
Sep 01, 2017 | 91.11 | 91.37 | 90.85 | 90.85 | 1,950,652 | +0.02(+0.03%) |
Aug 31, 2017 | 91.71 | 91.71 | 90.45 | 90.83 | 4,107,398 | -0.48(-0.53%) |
Aug 30, 2017 | 91.24 | 91.84 | 91.23 | 91.31 | 2,478,591 | +0.06(+0.07%) |
Aug 29, 2017 | 90.18 | 91.34 | 89.71 | 91.25 | 2,622,833 | +0.87(+0.97%) |
Aug 28, 2017 | 90.37 | 90.59 | 90.21 | 90.37 | 2,427,570 | +0.31(+0.34%) |
Aug 25, 2017 | 90.33 | 90.63 | 90.01 | 90.06 | 2,537,167 | +0.04(+0.04%) |
Aug 24, 2017 | 90.41 | 90.51 | 89.94 | 90.02 | 1,444,853 | -0.16(-0.18%) |
Aug 23, 2017 | 90.64 | 90.64 | 89.95 | 90.18 | 1,924,369 | -0.83(-0.92%) |
Aug 22, 2017 | 90.54 | 91.21 | 90.41 | 91.02 | 2,007,191 | +0.61(+0.68%) |
Aug 21, 2017 | 90.02 | 90.70 | 89.89 | 90.41 | 1,832,268 | +0.39(+0.43%) |
Aug 18, 2017 | 89.69 | 90.70 | 89.49 | 90.02 | 2,832,064 | +0.33(+0.37%) |
Aug 17, 2017 | 91.02 | 91.18 | 89.67 | 89.68 | 3,072,033 | -1.46(-1.60%) |
Aug 16, 2017 | 90.76 | 91.60 | 90.72 | 91.14 | 2,765,344 | +0.46(+0.51%) |
Aug 15, 2017 | 90.29 | 90.88 | 90.14 | 90.68 | 2,500,373 | +0.39(+0.43%) |
Aug 14, 2017 | 89.10 | 90.37 | 89.02 | 90.29 | 3,053,219 | +1.79(+2.02%) |
Aug 11, 2017 | 88.55 | 89.33 | 88.39 | 88.51 | 2,616,247 | +0.41(+0.47%) |
Aug 10, 2017 | 88.59 | 88.81 | 88.07 | 88.09 | 2,590,884 | -0.52(-0.59%) |
Aug 09, 2017 | 88.27 | 88.69 | 88.07 | 88.62 | 2,395,757 | +0.41(+0.46%) |
Aug 08, 2017 | 89.08 | 89.24 | 88.14 | 88.21 | 3,563,111 | +0.02(+0.03%) |
Aug 07, 2017 | 88.30 | 88.32 | 87.84 | 88.19 | 2,151,349 | -0.15(-0.17%) |
Aug 04, 2017 | 88.00 | 88.37 | 87.60 | 88.33 | 2,772,160 | +0.42(+0.48%) |
Aug 03, 2017 | 87.48 | 88.12 | 87.37 | 87.92 | 3,190,560 | +0.20(+0.23%) |
Aug 02, 2017 | 86.62 | 87.86 | 86.60 | 87.71 | 2,861,811 | +0.86(+0.99%) |
Aug 01, 2017 | 87.35 | 87.35 | 86.44 | 86.85 | 3,378,509 | -0.09(-0.11%) |
Jul 31, 2017 | 86.75 | 87.50 | 86.69 | 86.95 | 4,521,114 | +0.50(+0.57%) |
Jul 28, 2017 | 85.44 | 86.65 | 85.09 | 86.45 | 5,422,510 | +1.47(+1.73%) |
Jul 27, 2017 | 87.51 | 87.51 | 84.34 | 84.98 | 9,444,834 | -3.55(-4.01%) |
Jul 26, 2017 | 89.51 | 89.59 | 88.44 | 88.52 | 3,777,248 | -0.73(-0.82%) |
Jul 25, 2017 | 88.95 | 89.68 | 88.63 | 89.26 | 2,815,186 | +0.84(+0.95%) |
Jul 24, 2017 | 88.67 | 88.75 | 88.28 | 88.41 | 2,912,480 | -0.42(-0.47%) |
Jul 21, 2017 | 88.57 | 89.16 | 88.41 | 88.83 | 2,248,915 | +0.08(+0.09%) |
Jul 20, 2017 | 89.25 | 89.25 | 88.63 | 88.75 | 2,837,644 | -0.32(-0.36%) |
Jul 19, 2017 | 88.07 | 89.08 | 87.71 | 89.08 | 3,224,147 | +0.91(+1.04%) |
Jul 18, 2017 | 88.26 | 88.41 | 87.92 | 88.16 | 2,717,826 | -0.16(-0.18%) |
Jul 17, 2017 | 88.20 | 88.50 | 87.80 | 88.32 | 3,317,252 | -0.30(-0.34%) |
Jul 14, 2017 | 87.53 | 88.78 | 87.39 | 88.62 | 4,155,120 | +0.99(+1.12%) |
Jul 13, 2017 | 87.05 | 87.96 | 86.86 | 87.63 | 2,899,633 | +0.47(+0.53%) |
Jul 12, 2017 | 87.22 | 87.59 | 86.83 | 87.17 | 2,785,505 | +0.39(+0.45%) |
Jul 11, 2017 | 86.92 | 87.01 | 86.37 | 86.77 | 2,265,347 | -0.11(-0.13%) |
Jul 10, 2017 | 86.79 | 87.18 | 86.55 | 86.88 | 2,154,789 | -0.12(-0.14%) |
Jul 07, 2017 | 86.28 | 87.21 | 86.06 | 87.00 | 2,210,610 | +0.88(+1.03%) |
Jul 06, 2017 | 87.13 | 86.00 | 86.12 | 2,076,789 | -1.01(-1.16%) | |
Jul 05, 2017 | 87.17 | 87.63 | 86.91 | 87.13 | 2,065,945 | -0.07(-0.08%) |
Jul 03, 2017 | 87.43 | 88.01 | 87.18 | 87.20 | 1,634,065 | +0.02(+0.02%) |
Jun 30, 2017 | 86.88 | 87.52 | 86.52 | 87.18 | 2,762,815 | +0.64(+0.74%) |
Jun 29, 2017 | 86.50 | 86.91 | 86.26 | 86.55 | 2,801,735 | -0.24(-0.27%) |
Jun 28, 2017 | 87.03 | 87.41 | 86.40 | 86.78 | 3,800,804 | +0.32(+0.37%) |
Jun 27, 2017 | 87.29 | 87.85 | 86.46 | 86.46 | 2,733,026 | -1.06(-1.21%) |
Jun 26, 2017 | 87.24 | 87.94 | 87.12 | 87.52 | 2,790,229 | +0.58(+0.67%) |
Jun 23, 2017 | 86.10 | 87.74 | 85.90 | 86.93 | 5,520,539 | +0.95(+1.10%) |
Jun 22, 2017 | 85.74 | 86.36 | 85.69 | 85.99 | 2,046,690 | -0.09(-0.11%) |
Jun 21, 2017 | 86.58 | 86.61 | 85.83 | 86.08 | 3,547,824 | -0.33(-0.38%) |
Jun 20, 2017 | 87.39 | 87.40 | 86.39 | 86.41 | 2,639,700 | -0.99(-1.14%) |
Jun 19, 2017 | 87.34 | 87.65 | 86.90 | 87.40 | 2,728,278 | +0.22(+0.25%) |
Jun 16, 2017 | 87.16 | 87.56 | 86.74 | 87.18 | 5,210,345 | +0.26(+0.30%) |
Jun 15, 2017 | 85.79 | 86.98 | 85.79 | 86.92 | 2,932,186 | +0.69(+0.80%) |
Jun 14, 2017 | 86.66 | 86.90 | 85.98 | 86.24 | 3,087,822 | -0.36(-0.42%) |
Jun 13, 2017 | 85.98 | 86.71 | 85.89 | 86.60 | 3,180,392 | +0.72(+0.84%) |
Jun 12, 2017 | 84.38 | 85.89 | 84.51 | 85.88 | 4,234,344 | +1.51(+1.78%) |
Jun 09, 2017 | 83.97 | 84.40 | 83.51 | 84.38 | 3,595,109 | +0.22(+0.26%) |
Jun 08, 2017 | 84.50 | 83.74 | 84.16 | 2,945,448 | +0.06(+0.07%) | |
Jun 07, 2017 | 84.68 | 84.74 | 83.79 | 84.10 | 3,097,923 | -0.59(-0.70%) |
Jun 06, 2017 | 85.01 | 85.09 | 84.63 | 84.69 | 3,290,216 | -0.41(-0.48%) |
Jun 05, 2017 | 84.74 | 85.52 | 84.55 | 85.10 | 3,323,250 | +0.22(+0.26%) |
Jun 02, 2017 | 84.94 | 85.84 | 84.33 | 84.88 | 5,305,707 | +0.01(+0.01%) |
Jun 01, 2017 | 83.95 | 85.22 | 83.33 | 84.87 | 6,129,645 | +1.33(+1.59%) |
May 31, 2017 | 84.43 | 84.50 | 83.04 | 83.54 | 6,351,571 | -0.66(-0.79%) |
May 30, 2017 | 83.18 | 84.68 | 82.99 | 84.20 | 3,045,371 | +0.74(+0.89%) |
May 26, 2017 | 83.42 | 83.64 | 83.19 | 83.46 | 2,316,176 | -0.06(-0.07%) |
May 25, 2017 | 82.92 | 83.56 | 82.80 | 83.52 | 3,033,936 | +0.96(+1.17%) |
May 24, 2017 | 81.85 | 82.63 | 81.78 | 82.56 | 2,406,052 | +0.41(+0.50%) |
May 23, 2017 | 81.73 | 82.24 | 81.51 | 82.15 | 2,663,277 | +0.33(+0.40%) |
May 22, 2017 | 81.48 | 82.02 | 81.28 | 81.82 | 2,430,390 | +0.28(+0.35%) |
May 19, 2017 | 81.39 | 81.90 | 81.21 | 81.53 | 2,995,099 | +0.18(+0.22%) |
May 18, 2017 | 81.15 | 81.70 | 80.51 | 81.35 | 3,666,860 | +0.25(+0.31%) |
May 17, 2017 | 82.38 | 82.10 | 81.03 | 81.10 | 3,898,178 | -1.28(-1.56%) |
May 16, 2017 | 83.01 | 83.06 | 81.93 | 82.38 | 3,118,316 | -0.62(-0.75%) |
May 15, 2017 | 82.42 | 83.16 | 82.17 | 83.01 | 3,289,014 | +0.91(+1.11%) |
May 12, 2017 | 81.83 | 82.23 | 81.71 | 82.09 | 2,603,253 | -0.02(-0.02%) |
May 11, 2017 | 82.09 | 82.19 | 81.18 | 82.11 | 3,902,743 | -0.09(-0.12%) |
May 10, 2017 | 82.96 | 83.01 | 81.94 | 82.20 | 4,747,334 | -1.10(-1.32%) |
May 09, 2017 | 84.13 | 84.20 | 82.98 | 83.30 | 2,987,316 | -0.79(-0.94%) |
May 08, 2017 | 83.97 | 84.15 | 83.48 | 84.09 | 3,207,206 | +0.07(+0.08%) |
May 05, 2017 | 83.94 | 84.13 | 83.70 | 84.02 | 2,840,373 | +0.30(+0.35%) |
May 04, 2017 | 84.01 | 84.34 | 83.37 | 83.73 | 2,230,143 | -0.23(-0.28%) |
May 03, 2017 | 83.60 | 84.06 | 83.37 | 83.96 | 2,440,745 | +0.34(+0.40%) |
May 02, 2017 | 83.38 | 83.78 | 83.34 | 83.62 | 2,440,462 | +0.30(+0.36%) |
May 01, 2017 | 84.02 | 84.02 | 83.30 | 83.33 | 2,527,174 | -0.72(-0.86%) |
Apr 28, 2017 | 85.25 | 85.49 | 83.75 | 84.05 | 3,978,863 | -1.07(-1.26%) |
Apr 27, 2017 | 84.31 | 85.47 | 82.58 | 85.12 | 5,974,452 | +0.95(+1.12%) |
Apr 26, 2017 | 83.87 | 84.93 | 83.65 | 84.17 | 5,837,468 | +0.20(+0.24%) |
Apr 25, 2017 | 83.76 | 84.33 | 83.75 | 83.97 | 3,357,692 | +0.30(+0.36%) |
Apr 24, 2017 | 83.49 | 83.87 | 83.12 | 83.66 | 3,121,670 | +0.94(+1.13%) |
Apr 21, 2017 | 82.68 | 83.01 | 82.48 | 82.73 | 3,887,576 | +0.19(+0.23%) |
Apr 20, 2017 | 81.93 | 82.70 | 81.79 | 82.54 | 3,100,196 | +0.84(+1.02%) |
Apr 19, 2017 | 81.79 | 82.19 | 81.60 | 81.70 | 2,617,331 | +0.28(+0.35%) |
Apr 18, 2017 | 81.75 | 81.92 | 81.00 | 81.42 | 3,889,663 | -0.60(-0.73%) |
Apr 17, 2017 | 81.39 | 82.02 | 81.28 | 82.02 | 2,204,044 | +0.88(+1.09%) |
Apr 13, 2017 | 81.48 | 81.78 | 81.11 | 81.14 | 3,632,335 | -0.38(-0.47%) |
Apr 12, 2017 | 82.17 | 82.39 | 81.48 | 81.52 | 3,880,905 | -1.19(-1.44%) |
Apr 11, 2017 | 83.02 | 83.03 | 82.30 | 82.71 | 3,873,277 | -0.52(-0.63%) |
Apr 10, 2017 | 82.48 | 83.59 | 82.41 | 83.23 | 4,714,941 | +1.12(+1.36%) |
Apr 07, 2017 | 83.15 | 83.37 | 82.05 | 82.12 | 4,107,047 | -1.31(-1.57%) |
Apr 06, 2017 | 83.51 | 83.64 | 83.30 | 83.43 | 3,611,421 | -0.05(-0.07%) |
Apr 05, 2017 | 83.64 | 84.30 | 83.33 | 83.48 | 3,353,487 | +0.09(+0.10%) |
Apr 04, 2017 | 83.14 | 83.45 | 82.67 | 83.40 | 2,734,526 | +0.18(+0.22%) |
Apr 03, 2017 | 84.20 | 84.26 | 82.97 | 83.22 | 3,382,943 | -0.70(-0.84%) |
Mar 31, 2017 | 83.28 | 84.24 | 83.28 | 83.92 | 3,168,421 | +0.50(+0.60%) |
Mar 30, 2017 | 82.76 | 83.56 | 82.40 | 83.42 | 2,201,212 | +0.49(+0.59%) |
Mar 29, 2017 | 82.63 | 83.18 | 82.48 | 82.93 | 2,415,599 | -0.13(-0.15%) |
Mar 28, 2017 | 81.90 | 83.31 | 81.73 | 83.05 | 4,080,486 | +1.10(+1.35%) |
Mar 27, 2017 | 81.72 | 82.11 | 81.15 | 81.95 | 2,746,939 | -0.21(-0.26%) |
Mar 24, 2017 | 82.66 | 82.78 | 81.97 | 82.16 | 3,230,771 | -0.47(-0.57%) |
Mar 23, 2017 | 83.32 | 83.60 | 82.41 | 82.63 | 3,086,751 | -0.68(-0.82%) |
Mar 22, 2017 | 83.66 | 83.82 | 82.81 | 83.31 | 2,917,922 | +0.01(+0.01%) |
Mar 21, 2017 | 84.08 | 84.58 | 83.20 | 83.30 | 3,948,478 | -0.48(-0.57%) |
Mar 20, 2017 | 84.51 | 84.63 | 83.63 | 83.78 | 3,031,330 | -0.81(-0.95%) |
Mar 17, 2017 | 84.40 | 85.23 | 84.20 | 84.59 | 5,641,221 | +0.27(+0.32%) |
Mar 16, 2017 | 84.31 | 84.41 | 83.91 | 84.31 | 3,080,516 | +0.05(+0.06%) |
Mar 15, 2017 | 83.91 | 84.70 | 83.57 | 84.27 | 4,160,168 | +0.71(+0.85%) |
Mar 14, 2017 | 83.84 | 84.02 | 83.25 | 83.55 | 3,514,654 | -0.52(-0.61%) |
Mar 13, 2017 | 83.32 | 84.08 | 83.15 | 84.07 | 3,381,156 | +0.59(+0.71%) |
Mar 10, 2017 | 83.12 | 83.57 | 82.71 | 83.48 | 3,780,907 | +0.65(+0.78%) |
Mar 09, 2017 | 83.01 | 83.09 | 82.61 | 82.83 | 2,942,030 | +0.13(+0.16%) |
Mar 08, 2017 | 82.62 | 82.99 | 82.31 | 82.69 | 2,902,254 | +0.07(+0.09%) |
Mar 07, 2017 | 82.91 | 83.21 | 82.52 | 82.62 | 2,795,522 | -0.36(-0.43%) |
Mar 06, 2017 | 82.53 | 83.19 | 82.30 | 82.98 | 3,173,233 | +0.13(+0.16%) |
Mar 03, 2017 | 83.01 | 83.37 | 82.71 | 82.85 | 3,493,638 | -0.02(-0.02%) |
Mar 02, 2017 | 83.68 | 83.68 | 82.80 | 82.87 | 3,184,610 | -0.72(-0.86%) |
Mar 01, 2017 | 83.66 | 83.98 | 83.45 | 83.59 | 4,329,479 | +0.87(+1.05%) |
Feb 28, 2017 | 83.44 | 83.68 | 82.50 | 82.72 | 4,850,905 | -0.76(-0.91%) |
Feb 27, 2017 | 83.01 | 83.51 | 82.71 | 83.48 | 3,549,456 | +0.43(+0.52%) |
Feb 24, 2017 | 82.01 | 83.05 | 81.94 | 83.05 | 3,474,358 | +0.85(+1.04%) |
Feb 23, 2017 | 82.91 | 82.98 | 82.04 | 82.19 | 5,084,007 | -0.41(-0.50%) |
Feb 22, 2017 | 82.47 | 83.55 | 82.31 | 82.61 | 6,690,901 | -1.64(-1.95%) |
Feb 21, 2017 | 83.61 | 84.37 | 83.37 | 84.25 | 4,887,256 | +0.64(+0.77%) |
Feb 17, 2017 | 83.61 | 83.61 | 83.61 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.55 | 84.57 | 83.42 | 83.86 | 6,584,533 | -0.76(-0.90%) |
Feb 15, 2017 | 84.50 | 84.73 | 84.04 | 84.62 | 3,574,216 | +0.02(+0.03%) |
Feb 14, 2017 | 84.35 | 84.87 | 83.53 | 84.59 | 7,574,074 | +0.38(+0.45%) |
Feb 13, 2017 | 83.56 | 84.24 | 83.46 | 84.21 | 4,995,972 | +0.90(+1.08%) |
Feb 10, 2017 | 82.66 | 83.44 | 82.48 | 83.31 | 5,169,997 | +0.68(+0.83%) |
Feb 09, 2017 | 82.40 | 83.06 | 82.29 | 82.63 | 3,112,638 | +0.23(+0.28%) |
Feb 08, 2017 | 82.13 | 82.58 | 81.90 | 82.40 | 4,378,583 | +0.36(+0.44%) |
Feb 07, 2017 | 82.57 | 82.65 | 81.74 | 82.03 | 4,624,633 | -0.29(-0.35%) |
Feb 06, 2017 | 82.76 | 83.05 | 82.08 | 82.32 | 4,437,508 | -0.69(-0.83%) |
Feb 03, 2017 | 82.04 | 83.21 | 81.75 | 83.01 | 6,261,175 | +1.44(+1.76%) |
Feb 02, 2017 | 81.72 | 82.04 | 81.04 | 81.58 | 5,608,834 | -0.19(-0.24%) |