Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 73.44 | 73.56 | 72.71 | 73.26 | 933,310 | -0.06(-0.08%) |
Oct 30, 2017 | 72.87 | 73.62 | 72.56 | 73.31 | 721,552 | +0.28(+0.38%) |
Oct 27, 2017 | 71.68 | 73.13 | 71.53 | 73.04 | 1,171,399 | +0.24(+0.33%) |
Oct 26, 2017 | 74.54 | 74.68 | 72.47 | 72.80 | 1,086,914 | -1.56(-2.10%) |
Oct 25, 2017 | 76.57 | 78.34 | 73.98 | 74.36 | 1,408,991 | -2.96(-3.83%) |
Oct 24, 2017 | 72.83 | 78.65 | 69.67 | 77.32 | 2,656,512 | +4.17(+5.69%) |
Oct 23, 2017 | 73.68 | 74.05 | 72.47 | 73.15 | 897,971 | -0.46(-0.62%) |
Oct 20, 2017 | 72.64 | 73.74 | 72.54 | 73.61 | 952,934 | +1.16(+1.60%) |
Oct 19, 2017 | 72.07 | 72.47 | 71.20 | 72.45 | 583,020 | +0.15(+0.21%) |
Oct 18, 2017 | 72.15 | 72.63 | 71.99 | 72.30 | 567,786 | +0.15(+0.21%) |
Oct 17, 2017 | 71.82 | 72.23 | 71.17 | 72.15 | 555,281 | +0.41(+0.57%) |
Oct 16, 2017 | 71.74 | 71.81 | 70.93 | 71.73 | 802,585 | +0.38(+0.54%) |
Oct 13, 2017 | 72.78 | 72.85 | 71.34 | 71.35 | 543,379 | -1.02(-1.42%) |
Oct 12, 2017 | 71.71 | 72.44 | 71.48 | 72.38 | 992,529 | +0.43(+0.60%) |
Oct 11, 2017 | 71.86 | 72.08 | 71.24 | 71.95 | 618,705 | +0.10(+0.13%) |
Oct 10, 2017 | 72.39 | 72.39 | 71.34 | 71.85 | 696,978 | -0.31(-0.42%) |
Oct 09, 2017 | 72.40 | 72.71 | 71.99 | 72.16 | 586,560 | -0.24(-0.33%) |
Oct 06, 2017 | 72.83 | 73.37 | 72.29 | 72.40 | 740,878 | -0.44(-0.60%) |
Oct 05, 2017 | 73.17 | 73.42 | 72.09 | 72.84 | 489,522 | -0.07(-0.09%) |
Oct 04, 2017 | 73.20 | 73.59 | 72.74 | 72.90 | 868,957 | -0.29(-0.39%) |
Oct 03, 2017 | 73.43 | 73.60 | 72.75 | 73.19 | 637,086 | +0.02(+0.03%) |
Oct 02, 2017 | 72.61 | 73.73 | 72.55 | 73.17 | 746,891 | +0.63(+0.87%) |
Sep 29, 2017 | 72.54 | 73.36 | 72.40 | 72.54 | 744,626 | +0.01(+0.01%) |
Sep 28, 2017 | 71.90 | 72.80 | 71.90 | 72.53 | 671,014 | +0.27(+0.37%) |
Sep 27, 2017 | 72.58 | 72.85 | 71.54 | 72.26 | 619,180 | -0.04(-0.05%) |
Sep 26, 2017 | 72.61 | 72.94 | 71.49 | 72.30 | 737,804 | -0.58(-0.80%) |
Sep 25, 2017 | 73.07 | 73.13 | 72.50 | 72.88 | 687,564 | -0.13(-0.18%) |
Sep 22, 2017 | 71.93 | 73.25 | 71.90 | 73.02 | 831,787 | +0.99(+1.37%) |
Sep 21, 2017 | 71.93 | 72.18 | 71.33 | 72.03 | 676,910 | +0.16(+0.23%) |
Sep 20, 2017 | 71.82 | 72.08 | 71.23 | 71.87 | 910,658 | +0.67(+0.94%) |
Sep 19, 2017 | 70.86 | 71.24 | 70.59 | 71.20 | 543,182 | +0.43(+0.61%) |
Sep 18, 2017 | 69.43 | 70.82 | 69.18 | 70.77 | 466,997 | +1.48(+2.14%) |
Sep 15, 2017 | 68.62 | 69.43 | 68.27 | 69.28 | 883,793 | +0.83(+1.22%) |
Sep 14, 2017 | 68.91 | 68.91 | 68.10 | 68.45 | 745,038 | -0.42(-0.61%) |
Sep 13, 2017 | 68.96 | 69.44 | 68.73 | 68.87 | 533,045 | -0.14(-0.21%) |
Sep 12, 2017 | 68.41 | 69.24 | 68.17 | 69.01 | 441,959 | +0.80(+1.18%) |
Sep 11, 2017 | 67.72 | 68.23 | 67.55 | 68.21 | 504,647 | +0.91(+1.35%) |
Sep 08, 2017 | 67.07 | 67.52 | 66.64 | 67.30 | 647,601 | +0.04(+0.06%) |
Sep 07, 2017 | 66.73 | 67.48 | 66.27 | 67.26 | 559,741 | +0.52(+0.77%) |
Sep 06, 2017 | 69.50 | 69.53 | 66.53 | 66.75 | 948,188 | -2.34(-3.38%) |
Sep 05, 2017 | 68.79 | 69.64 | 68.44 | 69.08 | 909,424 | +0.08(+0.11%) |
Sep 01, 2017 | 67.74 | 69.10 | 67.74 | 69.01 | 821,938 | +1.43(+2.11%) |
Aug 31, 2017 | 67.87 | 67.87 | 66.96 | 67.58 | 547,918 | +0.14(+0.21%) |
Aug 30, 2017 | 67.43 | 67.63 | 66.92 | 67.43 | 682,646 | -0.25(-0.37%) |
Aug 29, 2017 | 67.06 | 67.94 | 67.04 | 67.68 | 630,047 | +0.21(+0.31%) |
Aug 28, 2017 | 67.45 | 67.56 | 67.29 | 67.47 | 541,776 | +0.25(+0.37%) |
Aug 25, 2017 | 67.46 | 67.70 | 66.93 | 67.22 | 681,842 | +0.05(+0.07%) |
Aug 24, 2017 | 67.32 | 67.61 | 66.92 | 67.18 | 655,415 | +0.07(+0.10%) |
Aug 23, 2017 | 67.43 | 67.67 | 67.04 | 67.11 | 542,125 | -0.64(-0.95%) |
Aug 22, 2017 | 67.49 | 67.85 | 66.79 | 67.75 | 462,011 | +0.48(+0.71%) |
Aug 21, 2017 | 67.80 | 67.81 | 66.88 | 67.27 | 675,699 | -0.58(-0.86%) |
Aug 18, 2017 | 68.30 | 68.30 | 67.42 | 67.86 | 744,210 | -0.46(-0.67%) |
Aug 17, 2017 | 68.86 | 69.14 | 68.20 | 68.32 | 1,242,992 | -0.79(-1.15%) |
Aug 16, 2017 | 68.74 | 69.16 | 68.40 | 69.11 | 742,526 | +0.43(+0.63%) |
Aug 15, 2017 | 68.67 | 68.82 | 68.02 | 68.68 | 876,212 | -0.27(-0.39%) |
Aug 14, 2017 | 69.91 | 70.11 | 68.90 | 68.95 | 899,156 | -0.78(-1.11%) |
Aug 11, 2017 | 69.34 | 69.89 | 69.15 | 69.72 | 1,113,846 | +0.52(+0.75%) |
Aug 10, 2017 | 69.66 | 69.73 | 68.81 | 69.21 | 920,345 | -0.66(-0.95%) |
Aug 09, 2017 | 69.56 | 70.19 | 69.11 | 69.87 | 548,881 | -0.13(-0.19%) |
Aug 08, 2017 | 70.65 | 71.21 | 69.61 | 70.00 | 595,290 | -1.06(-1.49%) |
Aug 07, 2017 | 71.11 | 71.47 | 70.67 | 71.06 | 579,019 | -0.30(-0.42%) |
Aug 04, 2017 | 70.36 | 71.74 | 70.04 | 71.36 | 585,727 | +1.16(+1.65%) |
Aug 03, 2017 | 70.38 | 70.51 | 69.29 | 70.20 | 1,388,819 | -0.19(-0.27%) |
Aug 02, 2017 | 70.40 | 70.83 | 69.41 | 70.39 | 935,006 | -0.20(-0.28%) |
Aug 01, 2017 | 72.04 | 72.96 | 70.44 | 70.59 | 869,673 | -1.45(-2.02%) |
Jul 31, 2017 | 71.74 | 72.36 | 71.72 | 72.05 | 1,026,111 | +0.30(+0.41%) |
Jul 28, 2017 | 72.09 | 72.42 | 71.25 | 71.75 | 1,256,773 | -0.55(-0.75%) |
Jul 27, 2017 | 70.75 | 72.31 | 70.21 | 72.30 | 2,160,656 | +1.53(+2.16%) |
Jul 26, 2017 | 75.71 | 75.71 | 70.57 | 70.77 | 4,628,646 | -4.26(-5.68%) |
Jul 25, 2017 | 74.09 | 75.83 | 70.73 | 75.03 | 6,912,413 | -8.10(-9.74%) |
Jul 24, 2017 | 83.65 | 83.99 | 82.82 | 83.13 | 872,370 | -0.52(-0.62%) |
Jul 21, 2017 | 84.29 | 84.56 | 83.02 | 83.64 | 770,999 | -0.75(-0.88%) |
Jul 20, 2017 | 86.23 | 84.25 | 84.39 | 733,294 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.70 | 86.27 | 84.95 | 86.23 | 530,769 | +0.61(+0.71%) |
Jul 18, 2017 | 85.09 | 85.64 | 84.73 | 85.62 | 412,775 | +0.29(+0.34%) |
Jul 17, 2017 | 85.35 | 86.40 | 84.67 | 85.34 | 1,106,221 | -0.55(-0.65%) |
Jul 14, 2017 | 87.01 | 85.89 | 85.89 | 701,379 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.19 | 87.90 | 86.01 | 86.27 | 590,274 | -1.65(-1.88%) |
Jul 12, 2017 | 86.81 | 88.66 | 86.81 | 87.93 | 765,213 | +1.04(+1.20%) |
Jul 11, 2017 | 86.71 | 87.27 | 86.03 | 86.88 | 813,642 | +0.36(+0.42%) |
Jul 10, 2017 | 86.55 | 87.19 | 85.97 | 86.52 | 496,698 | -0.48(-0.55%) |
Jul 07, 2017 | 86.56 | 87.08 | 85.61 | 87.00 | 406,575 | +0.39(+0.45%) |
Jul 06, 2017 | 87.72 | 88.61 | 86.47 | 86.61 | 583,439 | -1.10(-1.25%) |
Jul 05, 2017 | 88.48 | 89.69 | 87.63 | 87.71 | 535,620 | -0.74(-0.83%) |
Jul 03, 2017 | 87.96 | 89.39 | 87.96 | 88.44 | 478,051 | +0.97(+1.10%) |
Jun 30, 2017 | 86.38 | 87.96 | 86.38 | 87.48 | 1,090,526 | +1.16(+1.34%) |
Jun 29, 2017 | 86.44 | 86.83 | 85.47 | 86.32 | 532,810 | +0.09(+0.10%) |
Jun 28, 2017 | 85.25 | 86.78 | 84.71 | 86.23 | 566,142 | +1.66(+1.97%) |
Jun 27, 2017 | 85.14 | 85.96 | 84.53 | 84.57 | 419,329 | -0.49(-0.57%) |
Jun 26, 2017 | 84.63 | 85.46 | 84.54 | 85.06 | 436,904 | +0.43(+0.51%) |
Jun 23, 2017 | 84.43 | 85.50 | 84.22 | 84.63 | 2,005,320 | +0.16(+0.19%) |
Jun 22, 2017 | 84.54 | 84.54 | 83.63 | 84.47 | 513,564 | +0.13(+0.16%) |
Jun 21, 2017 | 84.70 | 85.04 | 83.90 | 84.33 | 1,080,006 | -0.28(-0.33%) |
Jun 20, 2017 | 84.87 | 85.21 | 83.66 | 84.61 | 790,644 | -0.68(-0.80%) |
Jun 19, 2017 | 85.17 | 85.48 | 84.62 | 85.29 | 770,505 | +0.28(+0.33%) |
Jun 16, 2017 | 84.01 | 85.09 | 83.83 | 85.01 | 880,386 | +0.83(+0.99%) |
Jun 15, 2017 | 83.08 | 84.75 | 83.08 | 84.18 | 663,916 | +0.02(+0.02%) |
Jun 14, 2017 | 84.82 | 85.28 | 83.73 | 84.16 | 805,630 | -0.46(-0.54%) |
Jun 13, 2017 | 83.47 | 84.94 | 83.42 | 84.62 | 834,195 | +1.15(+1.37%) |
Jun 12, 2017 | 82.17 | 83.50 | 81.66 | 83.47 | 907,753 | +1.19(+1.44%) |
Jun 09, 2017 | 81.10 | 82.66 | 80.72 | 82.29 | 624,649 | +1.13(+1.39%) |
Jun 08, 2017 | 79.75 | 81.73 | 79.39 | 81.16 | 683,130 | +1.46(+1.84%) |
Jun 07, 2017 | 78.69 | 79.91 | 78.66 | 79.70 | 589,229 | +1.06(+1.35%) |
Jun 06, 2017 | 79.68 | 79.92 | 78.44 | 78.63 | 589,443 | -1.43(-1.79%) |
Jun 05, 2017 | 80.22 | 81.05 | 80.05 | 80.07 | 527,565 | -0.40(-0.50%) |
Jun 02, 2017 | 79.46 | 81.31 | 78.93 | 80.47 | 702,611 | +1.13(+1.42%) |
Jun 01, 2017 | 78.74 | 79.73 | 77.97 | 79.34 | 668,946 | +1.19(+1.52%) |
May 31, 2017 | 78.60 | 78.76 | 77.60 | 78.16 | 829,555 | -0.61(-0.78%) |
May 30, 2017 | 77.45 | 78.93 | 77.45 | 78.77 | 533,931 | +1.09(+1.40%) |
May 26, 2017 | 78.71 | 78.71 | 77.55 | 77.68 | 978,922 | -1.19(-1.50%) |
May 25, 2017 | 78.59 | 79.10 | 78.34 | 78.86 | 622,535 | +0.54(+0.70%) |
May 24, 2017 | 78.39 | 78.54 | 77.82 | 78.32 | 380,337 | -0.09(-0.11%) |
May 23, 2017 | 78.39 | 78.98 | 77.74 | 78.40 | 607,349 | +0.25(+0.32%) |
May 22, 2017 | 78.40 | 78.53 | 77.66 | 78.16 | 745,583 | -0.11(-0.13%) |
May 19, 2017 | 76.45 | 78.29 | 76.13 | 78.26 | 682,481 | +2.34(+3.09%) |
May 18, 2017 | 75.55 | 76.07 | 75.08 | 75.92 | 905,228 | +0.08(+0.10%) |
May 17, 2017 | 76.42 | 76.14 | 74.93 | 75.84 | 676,723 | -0.57(-0.75%) |
May 16, 2017 | 76.99 | 77.03 | 75.93 | 76.42 | 677,906 | -0.38(-0.50%) |
May 15, 2017 | 77.05 | 77.35 | 76.46 | 76.80 | 629,447 | +0.21(+0.27%) |
May 12, 2017 | 76.88 | 77.29 | 76.45 | 76.59 | 328,718 | -0.51(-0.66%) |
May 11, 2017 | 77.57 | 77.58 | 76.39 | 77.09 | 519,282 | -0.70(-0.90%) |
May 10, 2017 | 77.70 | 78.88 | 77.44 | 77.79 | 764,329 | +0.16(+0.21%) |
May 09, 2017 | 78.35 | 79.14 | 77.18 | 77.63 | 708,177 | -0.71(-0.90%) |
May 08, 2017 | 79.11 | 79.41 | 77.63 | 78.34 | 513,608 | -0.92(-1.16%) |
May 05, 2017 | 78.57 | 79.61 | 77.95 | 79.25 | 640,377 | +0.90(+1.15%) |
May 04, 2017 | 78.73 | 79.20 | 78.02 | 78.36 | 518,345 | -0.34(-0.44%) |
May 03, 2017 | 78.04 | 78.80 | 77.70 | 78.70 | 682,787 | +0.53(+0.68%) |
May 02, 2017 | 78.44 | 79.01 | 78.03 | 78.16 | 988,682 | -0.49(-0.62%) |
May 01, 2017 | 80.46 | 80.54 | 78.62 | 78.65 | 744,023 | -1.45(-1.81%) |
Apr 28, 2017 | 81.05 | 81.06 | 79.70 | 80.10 | 949,457 | -0.72(-0.89%) |
Apr 27, 2017 | 82.01 | 82.62 | 80.82 | 80.82 | 811,761 | -1.25(-1.52%) |
Apr 26, 2017 | 80.80 | 83.19 | 80.54 | 82.07 | 1,500,512 | +1.50(+1.86%) |
Apr 25, 2017 | 79.34 | 81.51 | 78.08 | 80.57 | 1,188,132 | +2.09(+2.66%) |
Apr 24, 2017 | 78.54 | 79.37 | 78.39 | 78.48 | 1,151,602 | +0.99(+1.28%) |
Apr 21, 2017 | 78.01 | 78.07 | 76.72 | 77.49 | 574,753 | -0.34(-0.44%) |
Apr 20, 2017 | 77.94 | 78.27 | 77.46 | 77.83 | 613,653 | +0.55(+0.72%) |
Apr 19, 2017 | 77.40 | 77.92 | 76.89 | 77.28 | 733,114 | +0.22(+0.29%) |
Apr 18, 2017 | 76.63 | 78.03 | 76.63 | 77.06 | 1,043,012 | -0.21(-0.27%) |
Apr 17, 2017 | 76.13 | 77.35 | 75.96 | 77.27 | 1,070,239 | +1.82(+2.42%) |
Apr 13, 2017 | 75.92 | 76.47 | 75.40 | 75.44 | 867,428 | -0.63(-0.83%) |
Apr 12, 2017 | 77.40 | 77.60 | 75.46 | 76.07 | 948,154 | -1.61(-2.08%) |
Apr 11, 2017 | 77.39 | 78.01 | 76.84 | 77.69 | 767,940 | +0.20(+0.26%) |
Apr 10, 2017 | 76.60 | 78.10 | 76.60 | 77.49 | 922,327 | +0.87(+1.13%) |
Apr 07, 2017 | 75.63 | 76.84 | 75.27 | 76.62 | 1,234,203 | +1.18(+1.57%) |
Apr 06, 2017 | 74.15 | 75.49 | 73.81 | 75.43 | 592,095 | +1.56(+2.11%) |
Apr 05, 2017 | 74.87 | 75.77 | 73.61 | 73.88 | 989,141 | +0.03(+0.04%) |
Apr 04, 2017 | 74.52 | 74.96 | 73.61 | 73.85 | 731,015 | -0.67(-0.90%) |
Apr 03, 2017 | 74.55 | 75.29 | 74.02 | 74.52 | 1,865,380 | +0.04(+0.05%) |
Mar 31, 2017 | 73.52 | 74.68 | 73.52 | 74.48 | 1,048,196 | +0.71(+0.96%) |
Mar 30, 2017 | 73.58 | 73.98 | 73.08 | 73.77 | 627,018 | +0.42(+0.57%) |
Mar 29, 2017 | 72.27 | 73.55 | 72.09 | 73.35 | 630,066 | +0.96(+1.33%) |
Mar 28, 2017 | 71.39 | 73.05 | 71.37 | 72.39 | 531,344 | +0.75(+1.05%) |
Mar 27, 2017 | 71.61 | 72.34 | 70.72 | 71.63 | 1,135,480 | -0.80(-1.11%) |
Mar 24, 2017 | 72.88 | 73.08 | 72.37 | 72.44 | 666,211 | -0.11(-0.14%) |
Mar 23, 2017 | 72.79 | 73.08 | 72.07 | 72.54 | 606,226 | -0.11(-0.16%) |
Mar 22, 2017 | 72.62 | 72.80 | 71.87 | 72.66 | 768,648 | -0.05(-0.07%) |
Mar 21, 2017 | 74.11 | 74.51 | 72.56 | 72.70 | 1,212,014 | -1.08(-1.46%) |
Mar 20, 2017 | 73.70 | 74.12 | 72.99 | 73.78 | 662,995 | -0.06(-0.08%) |
Mar 17, 2017 | 73.83 | 74.16 | 73.39 | 73.84 | 943,550 | +0.11(+0.14%) |
Mar 16, 2017 | 74.64 | 74.64 | 73.29 | 73.73 | 907,000 | -0.32(-0.43%) |
Mar 15, 2017 | 74.19 | 74.43 | 73.41 | 74.05 | 919,649 | +0.19(+0.26%) |
Mar 14, 2017 | 74.12 | 74.46 | 73.13 | 73.86 | 782,553 | -0.88(-1.18%) |
Mar 13, 2017 | 74.14 | 74.89 | 73.80 | 74.74 | 960,872 | +0.69(+0.93%) |
Mar 10, 2017 | 75.79 | 75.79 | 73.60 | 74.05 | 1,347,541 | -0.88(-1.17%) |
Mar 09, 2017 | 75.47 | 75.83 | 74.35 | 74.93 | 928,423 | -0.72(-0.95%) |
Mar 08, 2017 | 76.05 | 76.26 | 75.47 | 75.64 | 804,575 | -0.27(-0.35%) |
Mar 07, 2017 | 76.29 | 76.78 | 75.76 | 75.91 | 905,237 | -0.44(-0.58%) |
Mar 06, 2017 | 75.41 | 76.61 | 75.41 | 76.35 | 1,055,216 | +0.07(+0.09%) |
Mar 03, 2017 | 76.40 | 76.95 | 75.55 | 76.28 | 1,272,925 | -0.14(-0.19%) |
Mar 02, 2017 | 77.26 | 77.44 | 76.31 | 76.43 | 1,581,803 | -1.25(-1.61%) |
Mar 01, 2017 | 76.29 | 79.55 | 75.11 | 77.68 | 1,490,388 | +1.17(+1.54%) |
Feb 28, 2017 | 77.06 | 77.88 | 76.47 | 76.50 | 1,342,193 | -0.77(-1.00%) |
Feb 27, 2017 | 76.05 | 77.42 | 76.05 | 77.28 | 981,642 | +1.41(+1.86%) |
Feb 24, 2017 | 73.87 | 75.87 | 73.67 | 75.86 | 1,029,596 | +1.21(+1.62%) |
Feb 23, 2017 | 76.52 | 77.18 | 74.28 | 74.65 | 1,328,173 | -1.90(-2.48%) |
Feb 22, 2017 | 77.65 | 78.56 | 76.26 | 76.55 | 1,718,684 | -2.43(-3.07%) |
Feb 21, 2017 | 78.07 | 80.16 | 77.25 | 78.98 | 2,946,390 | -4.83(-5.77%) |
Feb 17, 2017 | 83.81 | 83.81 | 83.81 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.69 | 84.86 | 83.62 | 84.08 | 497,476 | -0.41(-0.49%) |
Feb 15, 2017 | 82.83 | 84.62 | 82.55 | 84.49 | 555,906 | +1.65(+1.99%) |
Feb 14, 2017 | 83.31 | 83.45 | 82.60 | 82.83 | 575,412 | -0.87(-1.04%) |
Feb 13, 2017 | 83.49 | 84.29 | 83.44 | 83.70 | 661,747 | +0.34(+0.41%) |
Feb 10, 2017 | 82.89 | 83.45 | 82.18 | 83.36 | 427,140 | +1.05(+1.28%) |
Feb 09, 2017 | 81.86 | 82.61 | 81.73 | 82.31 | 822,344 | +0.84(+1.03%) |
Feb 08, 2017 | 82.15 | 82.15 | 80.53 | 81.47 | 751,048 | -0.86(-1.04%) |
Feb 07, 2017 | 82.92 | 83.82 | 82.23 | 82.33 | 478,268 | -0.31(-0.37%) |
Feb 06, 2017 | 83.07 | 83.42 | 82.32 | 82.63 | 579,033 | -0.90(-1.07%) |
Feb 03, 2017 | 82.57 | 83.87 | 82.20 | 83.53 | 477,089 | +1.45(+1.77%) |
Feb 02, 2017 | 82.59 | 82.97 | 82.04 | 82.08 | 491,961 | -0.69(-0.83%) |
Feb 01, 2017 | 83.18 | 83.79 | 82.40 | 82.77 | 623,282 | +0.13(+0.16%) |
Jan 31, 2017 | 82.66 | 82.95 | 82.07 | 82.63 | 767,221 | -0.08(-0.09%) |
Jan 30, 2017 | 83.54 | 83.69 | 81.79 | 82.71 | 725,371 | -1.25(-1.49%) |
Jan 27, 2017 | 83.24 | 84.07 | 83.05 | 83.96 | 400,844 | +0.86(+1.03%) |
Jan 26, 2017 | 84.12 | 84.63 | 83.01 | 83.10 | 581,354 | -1.07(-1.27%) |
Jan 25, 2017 | 82.64 | 84.60 | 82.39 | 84.17 | 834,316 | +1.76(+2.14%) |
Jan 24, 2017 | 81.04 | 82.58 | 81.03 | 82.40 | 773,588 | +1.67(+2.07%) |
Jan 23, 2017 | 82.16 | 82.16 | 80.60 | 80.74 | 711,536 | -1.44(-1.75%) |
Jan 20, 2017 | 82.88 | 83.14 | 81.77 | 82.18 | 627,043 | -0.72(-0.87%) |
Jan 19, 2017 | 83.83 | 84.08 | 82.41 | 82.90 | 918,545 | -0.31(-0.37%) |
Jan 18, 2017 | 83.01 | 83.50 | 82.38 | 83.21 | 891,878 | +0.47(+0.56%) |
Jan 17, 2017 | 81.95 | 83.13 | 81.79 | 82.74 | 780,935 | +0.79(+0.97%) |
Jan 13, 2017 | 81.95 | 81.95 | 81.95 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.22 | 81.22 | 79.88 | 81.10 | 523,192 | -0.25(-0.30%) |
Jan 11, 2017 | 81.36 | 81.60 | 80.59 | 81.35 | 470,051 | -0.02(-0.02%) |
Jan 10, 2017 | 80.86 | 82.01 | 80.32 | 81.36 | 534,060 | +1.19(+1.49%) |
Jan 09, 2017 | 80.65 | 80.96 | 79.93 | 80.17 | 391,992 | -0.48(-0.59%) |
Jan 06, 2017 | 80.04 | 81.30 | 79.71 | 80.65 | 413,069 | +0.65(+0.81%) |
Jan 05, 2017 | 81.28 | 81.82 | 80.00 | 80.00 | 566,575 | -1.55(-1.91%) |
Jan 04, 2017 | 80.25 | 81.61 | 80.00 | 81.56 | 1,145,035 | +1.42(+1.77%) |
Jan 03, 2017 | 80.11 | 81.05 | 79.25 | 80.13 | 1,021,092 | +0.95(+1.20%) |
Dec 30, 2016 | 79.18 | 79.18 | 79.18 | 0 | -0.50(-0.62%) | |
Dec 29, 2016 | 79.90 | 80.84 | 79.46 | 79.68 | 497,990 | -0.01(-0.01%) |
Dec 28, 2016 | 81.36 | 81.99 | 79.66 | 79.69 | 798,601 | -1.41(-1.74%) |
Dec 27, 2016 | 80.21 | 81.28 | 80.21 | 81.10 | 852,343 | +1.07(+1.33%) |
Dec 23, 2016 | 80.03 | 80.03 | 80.03 | 0 | +0.79(+1.00%) | |
Dec 22, 2016 | 79.78 | 80.20 | 78.94 | 79.24 | 1,028,017 | -0.81(-1.01%) |
Dec 21, 2016 | 80.13 | 80.98 | 78.55 | 80.05 | 1,337,061 | +2.03(+2.60%) |
Dec 20, 2016 | 76.84 | 78.30 | 76.24 | 78.02 | 1,359,496 | +1.69(+2.21%) |
Dec 19, 2016 | 75.78 | 76.36 | 75.63 | 76.33 | 759,055 | +0.47(+0.62%) |
Dec 16, 2016 | 76.54 | 76.77 | 75.70 | 75.86 | 1,263,969 | -0.78(-1.02%) |
Dec 15, 2016 | 76.30 | 77.50 | 75.88 | 76.64 | 982,747 | +0.15(+0.20%) |
Dec 14, 2016 | 77.43 | 77.75 | 76.37 | 76.49 | 1,116,827 | -0.92(-1.18%) |
Dec 13, 2016 | 78.94 | 79.37 | 76.90 | 77.41 | 1,839,518 | -1.47(-1.86%) |
Dec 12, 2016 | 79.68 | 80.04 | 78.60 | 78.88 | 1,409,323 | -0.69(-0.86%) |
Dec 09, 2016 | 80.66 | 80.66 | 78.95 | 79.56 | 1,527,167 | -1.14(-1.41%) |
Dec 08, 2016 | 83.27 | 83.27 | 80.55 | 80.70 | 1,584,162 | -2.47(-2.97%) |
Dec 07, 2016 | 83.66 | 83.67 | 82.80 | 83.17 | 1,235,132 | -0.33(-0.40%) |
Dec 06, 2016 | 83.64 | 84.15 | 83.30 | 83.50 | 1,159,421 | -0.54(-0.65%) |
Dec 05, 2016 | 83.52 | 85.06 | 83.16 | 84.04 | 1,811,319 | +1.34(+1.63%) |
Dec 02, 2016 | 82.03 | 82.89 | 81.96 | 82.70 | 1,076,637 | +0.64(+0.78%) |
Dec 01, 2016 | 81.33 | 82.35 | 81.26 | 82.06 | 1,525,655 | +1.31(+1.62%) |
Nov 30, 2016 | 81.72 | 82.56 | 80.68 | 80.75 | 843,085 | +0.18(+0.22%) |
Nov 29, 2016 | 80.60 | 81.14 | 79.98 | 80.57 | 1,159,280 | -0.39(-0.48%) |
Nov 28, 2016 | 82.14 | 82.46 | 80.87 | 80.96 | 780,352 | -1.54(-1.86%) |
Nov 25, 2016 | 82.90 | 83.43 | 82.39 | 82.50 | 299,064 | -0.44(-0.53%) |
Nov 23, 2016 | 82.94 | 82.94 | 82.94 | 0 | +0.10(+0.13%) | |
Nov 22, 2016 | 82.94 | 83.69 | 82.62 | 82.83 | 1,064,390 | +0.22(+0.27%) |
Nov 21, 2016 | 82.40 | 82.77 | 81.93 | 82.61 | 431,216 | +0.94(+1.16%) |
Nov 18, 2016 | 82.08 | 82.09 | 81.21 | 81.67 | 390,542 | -0.54(-0.66%) |
Nov 17, 2016 | 82.83 | 83.17 | 82.12 | 82.21 | 552,462 | -0.59(-0.71%) |
Nov 16, 2016 | 83.39 | 84.17 | 82.52 | 82.80 | 530,483 | -1.20(-1.43%) |
Nov 15, 2016 | 82.76 | 84.38 | 82.58 | 84.01 | 697,545 | +0.81(+0.97%) |
Nov 14, 2016 | 82.02 | 83.44 | 81.85 | 83.20 | 783,908 | +1.74(+2.13%) |
Nov 11, 2016 | 80.18 | 81.47 | 79.83 | 81.46 | 857,667 | +0.95(+1.18%) |
Nov 10, 2016 | 78.80 | 81.21 | 78.68 | 80.51 | 1,889,287 | +2.39(+3.06%) |
Nov 09, 2016 | 74.23 | 78.34 | 74.23 | 78.11 | 1,273,035 | +3.45(+4.62%) |
Nov 08, 2016 | 74.94 | 75.19 | 74.00 | 74.66 | 642,430 | -0.67(-0.89%) |
Nov 07, 2016 | 73.84 | 75.47 | 73.84 | 75.33 | 813,422 | +2.65(+3.64%) |
Nov 04, 2016 | 71.64 | 73.37 | 71.64 | 72.68 | 875,079 | +0.84(+1.17%) |
Nov 03, 2016 | 71.37 | 71.91 | 70.79 | 71.84 | 670,481 | +0.46(+0.64%) |
Nov 02, 2016 | 72.30 | 72.68 | 71.31 | 71.38 | 962,005 | -1.23(-1.69%) |