Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.46 | 97.71 | 95.75 | 97.53 | 1,779,367 | +1.55(+1.62%) |
Nov 29, 2017 | 100.54 | 100.54 | 95.91 | 95.97 | 1,894,495 | -4.45(-4.43%) |
Nov 28, 2017 | 101.20 | 101.74 | 100.31 | 100.43 | 864,307 | -0.33(-0.33%) |
Nov 27, 2017 | 100.65 | 101.05 | 99.64 | 100.76 | 707,694 | +0.41(+0.41%) |
Nov 24, 2017 | 99.51 | 100.39 | 99.38 | 100.35 | 274,292 | +1.01(+1.02%) |
Nov 22, 2017 | 100.06 | 100.25 | 99.01 | 99.34 | 680,009 | -0.76(-0.76%) |
Nov 21, 2017 | 98.46 | 100.10 | 98.14 | 100.10 | 1,049,079 | +2.07(+2.11%) |
Nov 20, 2017 | 97.45 | 98.49 | 97.18 | 98.03 | 717,703 | +1.02(+1.05%) |
Nov 17, 2017 | 96.82 | 97.14 | 96.41 | 97.01 | 642,618 | -0.18(-0.19%) |
Nov 16, 2017 | 96.83 | 98.07 | 96.69 | 97.20 | 889,417 | +0.80(+0.84%) |
Nov 15, 2017 | 97.96 | 98.24 | 96.04 | 96.39 | 1,167,073 | -1.89(-1.92%) |
Nov 14, 2017 | 96.45 | 98.43 | 96.15 | 98.28 | 1,105,519 | +1.69(+1.75%) |
Nov 13, 2017 | 95.35 | 96.68 | 95.35 | 96.60 | 1,409,593 | +0.73(+0.76%) |
Nov 10, 2017 | 96.14 | 96.94 | 95.21 | 95.87 | 1,178,405 | -0.46(-0.47%) |
Nov 09, 2017 | 98.24 | 98.27 | 94.95 | 96.32 | 1,837,175 | -2.26(-2.29%) |
Nov 08, 2017 | 100.00 | 100.62 | 97.02 | 98.58 | 2,333,808 | -2.18(-2.17%) |
Nov 07, 2017 | 101.25 | 101.25 | 100.02 | 100.77 | 1,291,813 | -0.36(-0.36%) |
Nov 06, 2017 | 100.64 | 101.67 | 100.49 | 101.12 | 1,131,553 | +0.64(+0.64%) |
Nov 03, 2017 | 100.50 | 100.93 | 99.92 | 100.48 | 1,137,531 | +0.78(+0.78%) |
Nov 02, 2017 | 99.75 | 98.64 | 99.71 | 708,786 | +0.25(+0.25%) | |
Nov 01, 2017 | 101.24 | 101.32 | 99.05 | 99.46 | 1,088,382 | -1.36(-1.35%) |
Oct 31, 2017 | 98.93 | 100.86 | 98.34 | 100.81 | 1,773,797 | +2.01(+2.03%) |
Oct 30, 2017 | 98.28 | 98.91 | 97.96 | 98.81 | 761,057 | +0.30(+0.31%) |
Oct 27, 2017 | 97.76 | 98.53 | 96.88 | 98.51 | 1,151,044 | +1.13(+1.17%) |
Oct 26, 2017 | 96.75 | 97.55 | 96.27 | 97.37 | 1,852,598 | +0.85(+0.88%) |
Oct 25, 2017 | 94.81 | 96.56 | 94.81 | 96.52 | 943,570 | +1.73(+1.82%) |
Oct 24, 2017 | 95.01 | 95.05 | 94.48 | 94.79 | 566,205 | +0.29(+0.31%) |
Oct 23, 2017 | 94.56 | 94.92 | 94.22 | 94.50 | 1,274,832 | +0.26(+0.28%) |
Oct 20, 2017 | 94.13 | 94.43 | 93.58 | 94.24 | 956,982 | +0.35(+0.37%) |
Oct 19, 2017 | 93.35 | 93.94 | 93.15 | 93.89 | 951,793 | -0.06(-0.06%) |
Oct 18, 2017 | 94.74 | 95.17 | 93.84 | 93.95 | 998,389 | -0.79(-0.83%) |
Oct 17, 2017 | 96.30 | 96.31 | 94.58 | 94.73 | 930,007 | -1.61(-1.67%) |
Oct 16, 2017 | 96.88 | 97.18 | 96.03 | 96.34 | 750,036 | -0.29(-0.30%) |
Oct 13, 2017 | 96.40 | 97.09 | 96.06 | 96.63 | 597,495 | +0.56(+0.59%) |
Oct 12, 2017 | 95.98 | 96.90 | 95.67 | 96.07 | 745,999 | -0.01(-0.01%) |
Oct 11, 2017 | 95.64 | 96.61 | 95.39 | 96.08 | 1,062,108 | +0.53(+0.56%) |
Oct 10, 2017 | 95.65 | 97.31 | 95.13 | 95.55 | 1,672,990 | +0.36(+0.38%) |
Oct 09, 2017 | 94.04 | 96.16 | 93.85 | 95.19 | 892,898 | +1.16(+1.24%) |
Oct 06, 2017 | 93.56 | 94.28 | 93.37 | 94.03 | 649,117 | +0.16(+0.17%) |
Oct 05, 2017 | 93.48 | 94.36 | 92.99 | 93.87 | 803,497 | +0.36(+0.38%) |
Oct 04, 2017 | 93.95 | 93.95 | 92.86 | 93.51 | 1,046,873 | -0.19(-0.21%) |
Oct 03, 2017 | 93.41 | 94.86 | 93.20 | 93.71 | 1,168,613 | +0.48(+0.51%) |
Oct 02, 2017 | 92.34 | 93.31 | 92.14 | 93.23 | 1,086,890 | +1.07(+1.16%) |
Sep 29, 2017 | 91.09 | 92.19 | 90.80 | 92.16 | 861,669 | +1.06(+1.16%) |
Sep 28, 2017 | 91.35 | 91.68 | 90.17 | 91.11 | 1,215,985 | -0.52(-0.57%) |
Sep 27, 2017 | 91.97 | 92.68 | 91.55 | 91.63 | 1,246,495 | +0.13(+0.14%) |
Sep 26, 2017 | 91.48 | 92.09 | 90.81 | 91.50 | 1,376,276 | +0.15(+0.16%) |
Sep 25, 2017 | 92.77 | 92.99 | 91.11 | 91.36 | 1,620,922 | -1.57(-1.69%) |
Sep 22, 2017 | 93.62 | 94.26 | 92.28 | 92.93 | 835,520 | -0.50(-0.54%) |
Sep 21, 2017 | 92.68 | 93.64 | 92.47 | 93.43 | 704,801 | +0.70(+0.75%) |
Sep 20, 2017 | 93.27 | 93.69 | 92.25 | 92.74 | 1,089,156 | -0.45(-0.48%) |
Sep 19, 2017 | 94.24 | 94.24 | 93.17 | 93.18 | 868,408 | -0.88(-0.94%) |
Sep 18, 2017 | 94.75 | 94.91 | 93.78 | 94.06 | 1,142,487 | -0.55(-0.58%) |
Sep 15, 2017 | 94.07 | 94.85 | 93.93 | 94.62 | 1,375,589 | +0.51(+0.55%) |
Sep 14, 2017 | 94.14 | 94.88 | 93.80 | 94.10 | 1,123,043 | -0.33(-0.35%) |
Sep 13, 2017 | 95.03 | 95.13 | 94.21 | 94.43 | 914,785 | -0.68(-0.71%) |
Sep 12, 2017 | 94.06 | 95.17 | 93.85 | 95.11 | 1,212,845 | +1.53(+1.64%) |
Sep 11, 2017 | 92.69 | 93.98 | 91.84 | 93.58 | 953,256 | +1.37(+1.48%) |
Sep 08, 2017 | 92.97 | 93.23 | 91.79 | 92.21 | 1,080,541 | -0.87(-0.94%) |
Sep 07, 2017 | 91.98 | 93.25 | 91.68 | 93.08 | 669,629 | +1.18(+1.29%) |
Sep 06, 2017 | 92.27 | 92.52 | 91.80 | 91.90 | 651,228 | -0.08(-0.08%) |
Sep 05, 2017 | 92.26 | 92.85 | 91.53 | 91.98 | 675,835 | -0.65(-0.70%) |
Sep 01, 2017 | 92.89 | 93.21 | 92.34 | 92.63 | 402,287 | +0.03(+0.03%) |
Aug 31, 2017 | 92.12 | 92.79 | 91.66 | 92.60 | 714,075 | +0.94(+1.03%) |
Aug 30, 2017 | 91.10 | 91.74 | 90.73 | 91.66 | 583,460 | +0.51(+0.56%) |
Aug 29, 2017 | 90.40 | 91.36 | 90.09 | 91.15 | 508,785 | +0.12(+0.13%) |
Aug 28, 2017 | 90.82 | 91.16 | 90.48 | 91.03 | 580,435 | +0.50(+0.56%) |
Aug 25, 2017 | 91.51 | 91.85 | 90.23 | 90.52 | 690,135 | -0.88(-0.97%) |
Aug 24, 2017 | 91.87 | 92.10 | 91.20 | 91.41 | 478,806 | -0.31(-0.34%) |
Aug 23, 2017 | 92.60 | 92.94 | 91.44 | 91.72 | 680,206 | -1.23(-1.33%) |
Aug 22, 2017 | 91.87 | 93.05 | 91.76 | 92.95 | 602,135 | +1.24(+1.35%) |
Aug 21, 2017 | 90.85 | 91.75 | 90.73 | 91.71 | 884,444 | +0.79(+0.86%) |
Aug 18, 2017 | 90.90 | 91.42 | 90.62 | 90.92 | 797,213 | +0.09(+0.10%) |
Aug 17, 2017 | 91.56 | 92.17 | 90.80 | 90.84 | 625,764 | -0.90(-0.98%) |
Aug 16, 2017 | 91.57 | 92.02 | 91.36 | 91.74 | 813,789 | +0.27(+0.30%) |
Aug 15, 2017 | 91.71 | 92.12 | 91.47 | 91.47 | 811,872 | -0.16(-0.17%) |
Aug 14, 2017 | 91.35 | 92.07 | 91.23 | 91.62 | 951,133 | +1.13(+1.25%) |
Aug 11, 2017 | 90.76 | 91.51 | 90.39 | 90.49 | 959,358 | -0.32(-0.35%) |
Aug 10, 2017 | 92.93 | 93.30 | 90.67 | 90.81 | 1,346,295 | -2.31(-2.48%) |
Aug 09, 2017 | 94.06 | 94.23 | 93.06 | 93.11 | 1,528,631 | -0.90(-0.96%) |
Aug 08, 2017 | 93.40 | 94.57 | 93.24 | 94.02 | 1,165,595 | +0.18(+0.20%) |
Aug 07, 2017 | 94.62 | 94.98 | 93.74 | 93.83 | 2,124,539 | -0.93(-0.98%) |
Aug 04, 2017 | 92.83 | 95.02 | 92.42 | 94.76 | 2,195,162 | +2.49(+2.70%) |
Aug 03, 2017 | 91.59 | 92.53 | 90.01 | 92.27 | 2,203,111 | -0.25(-0.27%) |
Aug 02, 2017 | 92.52 | 92.82 | 91.48 | 92.52 | 1,339,451 | -0.10(-0.10%) |
Aug 01, 2017 | 92.12 | 92.64 | 91.55 | 92.62 | 1,039,288 | +1.11(+1.21%) |
Jul 31, 2017 | 92.06 | 92.47 | 91.31 | 91.51 | 823,497 | -0.15(-0.16%) |
Jul 28, 2017 | 91.31 | 92.22 | 91.11 | 91.66 | 618,786 | -0.10(-0.11%) |
Jul 27, 2017 | 92.60 | 92.78 | 90.94 | 91.76 | 888,806 | -0.66(-0.71%) |
Jul 26, 2017 | 92.17 | 92.55 | 91.72 | 92.42 | 683,484 | +0.28(+0.31%) |
Jul 25, 2017 | 92.17 | 92.64 | 91.71 | 92.13 | 863,113 | +0.20(+0.22%) |
Jul 24, 2017 | 91.01 | 92.12 | 90.70 | 91.93 | 790,864 | +0.99(+1.09%) |
Jul 21, 2017 | 90.80 | 91.47 | 90.56 | 90.94 | 921,927 | +0.16(+0.18%) |
Jul 20, 2017 | 89.97 | 91.03 | 89.72 | 90.78 | 1,202,428 | +0.79(+0.87%) |
Jul 19, 2017 | 89.29 | 90.17 | 88.94 | 89.99 | 962,847 | +1.06(+1.19%) |
Jul 18, 2017 | 88.19 | 88.96 | 87.70 | 88.93 | 897,527 | +0.33(+0.37%) |
Jul 17, 2017 | 89.34 | 89.38 | 86.70 | 88.60 | 1,472,435 | -0.48(-0.53%) |
Jul 14, 2017 | 88.14 | 89.13 | 87.58 | 89.08 | 867,004 | +1.14(+1.30%) |
Jul 13, 2017 | 87.78 | 88.14 | 87.26 | 87.94 | 749,853 | +0.48(+0.54%) |
Jul 12, 2017 | 86.12 | 87.51 | 86.12 | 87.46 | 771,586 | +1.82(+2.13%) |
Jul 11, 2017 | 85.80 | 86.05 | 85.20 | 85.64 | 1,209,749 | -0.33(-0.38%) |
Jul 10, 2017 | 86.06 | 86.66 | 85.33 | 85.97 | 1,372,580 | -0.33(-0.38%) |
Jul 07, 2017 | 86.08 | 86.87 | 85.73 | 86.30 | 891,640 | +0.56(+0.66%) |
Jul 06, 2017 | 86.55 | 86.55 | 85.39 | 85.73 | 993,495 | -1.43(-1.64%) |
Jul 05, 2017 | 87.37 | 87.92 | 86.72 | 87.16 | 976,807 | -0.16(-0.19%) |
Jul 03, 2017 | 88.11 | 88.13 | 87.06 | 87.32 | 491,328 | -0.26(-0.30%) |
Jun 30, 2017 | 88.27 | 88.48 | 87.59 | 87.59 | 685,921 | -0.09(-0.10%) |
Jun 29, 2017 | 88.86 | 89.05 | 86.95 | 87.67 | 1,001,873 | -1.43(-1.60%) |
Jun 28, 2017 | 87.77 | 89.19 | 86.88 | 89.10 | 1,099,434 | +1.96(+2.25%) |
Jun 27, 2017 | 87.35 | 87.88 | 86.70 | 87.14 | 817,860 | -0.38(-0.43%) |
Jun 26, 2017 | 88.56 | 89.11 | 87.38 | 87.52 | 531,299 | -0.98(-1.11%) |
Jun 23, 2017 | 88.11 | 88.65 | 87.38 | 88.50 | 1,212,649 | +0.76(+0.86%) |
Jun 22, 2017 | 87.00 | 88.10 | 86.40 | 87.74 | 943,408 | +0.84(+0.97%) |
Jun 21, 2017 | 86.58 | 87.34 | 86.26 | 86.90 | 889,745 | +0.48(+0.56%) |
Jun 20, 2017 | 86.76 | 87.83 | 86.36 | 86.41 | 635,974 | -0.62(-0.71%) |
Jun 19, 2017 | 87.19 | 87.98 | 86.67 | 87.03 | 700,722 | +0.19(+0.22%) |
Jun 16, 2017 | 87.58 | 87.58 | 86.48 | 86.84 | 1,195,362 | -0.77(-0.87%) |
Jun 15, 2017 | 86.67 | 87.95 | 85.95 | 87.61 | 865,999 | -0.06(-0.07%) |
Jun 14, 2017 | 88.26 | 88.42 | 87.11 | 87.66 | 720,420 | -0.39(-0.44%) |
Jun 13, 2017 | 87.28 | 88.67 | 87.28 | 88.05 | 955,361 | +1.26(+1.45%) |
Jun 12, 2017 | 85.98 | 87.37 | 84.66 | 86.79 | 1,435,837 | +0.39(+0.45%) |
Jun 09, 2017 | 88.38 | 88.40 | 85.72 | 86.40 | 1,773,347 | -1.92(-2.17%) |
Jun 08, 2017 | 89.38 | 87.65 | 88.32 | 1,089,368 | -1.13(-1.27%) | |
Jun 07, 2017 | 89.49 | 90.11 | 89.18 | 89.46 | 886,761 | +0.02(+0.03%) |
Jun 06, 2017 | 88.85 | 90.68 | 88.39 | 89.44 | 1,207,735 | +0.50(+0.57%) |
Jun 05, 2017 | 89.83 | 90.10 | 88.86 | 88.93 | 1,577,329 | -0.65(-0.73%) |
Jun 02, 2017 | 90.44 | 90.47 | 89.33 | 89.58 | 1,265,569 | -0.89(-0.99%) |
Jun 01, 2017 | 89.16 | 90.47 | 89.16 | 90.47 | 1,291,708 | +1.65(+1.86%) |
May 31, 2017 | 89.41 | 89.57 | 88.56 | 88.82 | 1,464,041 | -0.36(-0.40%) |
May 30, 2017 | 89.03 | 89.45 | 88.80 | 89.18 | 871,646 | +0.13(+0.14%) |
May 26, 2017 | 89.39 | 89.86 | 88.97 | 89.06 | 1,102,182 | -0.50(-0.56%) |
May 25, 2017 | 90.17 | 90.22 | 89.51 | 89.56 | 1,095,355 | -0.14(-0.15%) |
May 24, 2017 | 88.46 | 89.82 | 88.18 | 89.70 | 1,070,691 | +1.26(+1.43%) |
May 23, 2017 | 89.15 | 89.38 | 88.19 | 88.44 | 1,524,280 | -0.50(-0.57%) |
May 22, 2017 | 87.56 | 88.99 | 87.47 | 88.94 | 955,989 | +1.64(+1.88%) |
May 19, 2017 | 86.58 | 87.56 | 86.31 | 87.30 | 1,038,025 | +1.23(+1.43%) |
May 18, 2017 | 85.41 | 86.66 | 85.01 | 86.07 | 1,046,415 | +0.65(+0.76%) |
May 17, 2017 | 86.64 | 86.36 | 85.39 | 85.42 | 1,371,311 | -1.22(-1.41%) |
May 16, 2017 | 87.05 | 87.24 | 86.38 | 86.64 | 1,016,805 | -0.08(-0.09%) |
May 15, 2017 | 85.05 | 87.10 | 85.01 | 86.72 | 1,268,538 | +1.65(+1.94%) |
May 12, 2017 | 85.39 | 85.57 | 84.84 | 85.07 | 964,490 | -0.49(-0.58%) |
May 11, 2017 | 84.62 | 85.62 | 84.35 | 85.57 | 879,838 | +0.45(+0.52%) |
May 10, 2017 | 84.61 | 85.49 | 84.48 | 85.12 | 1,226,147 | +0.50(+0.60%) |
May 09, 2017 | 84.00 | 84.89 | 83.81 | 84.62 | 1,641,258 | +0.71(+0.84%) |
May 08, 2017 | 83.71 | 84.29 | 83.50 | 83.91 | 1,191,338 | +0.46(+0.55%) |
May 05, 2017 | 83.99 | 83.99 | 83.14 | 83.45 | 1,782,695 | -0.07(-0.08%) |
May 04, 2017 | 82.21 | 83.60 | 81.73 | 83.52 | 3,137,526 | +4.89(+6.21%) |
May 03, 2017 | 78.86 | 79.09 | 77.58 | 78.63 | 1,950,924 | -0.60(-0.76%) |
May 02, 2017 | 79.07 | 79.50 | 78.54 | 79.24 | 927,148 | +0.21(+0.27%) |
May 01, 2017 | 79.41 | 79.54 | 78.95 | 79.02 | 1,142,533 | -0.25(-0.32%) |
Apr 28, 2017 | 79.23 | 79.74 | 78.33 | 79.27 | 1,833,304 | -0.20(-0.26%) |
Apr 27, 2017 | 78.93 | 79.62 | 78.76 | 79.48 | 1,104,824 | +0.53(+0.68%) |
Apr 26, 2017 | 79.49 | 79.52 | 78.59 | 78.94 | 952,413 | -0.54(-0.68%) |
Apr 25, 2017 | 79.07 | 79.87 | 78.71 | 79.49 | 1,323,042 | +0.57(+0.72%) |
Apr 24, 2017 | 79.09 | 79.40 | 78.52 | 78.92 | 1,209,268 | +0.51(+0.66%) |
Apr 21, 2017 | 78.53 | 79.23 | 77.83 | 78.40 | 1,653,852 | -0.13(-0.16%) |
Apr 20, 2017 | 76.85 | 78.61 | 76.41 | 78.53 | 1,710,132 | +1.98(+2.58%) |
Apr 19, 2017 | 76.57 | 77.11 | 76.38 | 76.55 | 859,091 | -0.05(-0.06%) |
Apr 18, 2017 | 75.83 | 76.67 | 75.79 | 76.60 | 714,554 | +0.41(+0.53%) |
Apr 17, 2017 | 75.28 | 76.21 | 75.28 | 76.19 | 722,084 | +1.01(+1.34%) |
Apr 13, 2017 | 74.84 | 76.00 | 74.69 | 75.18 | 1,098,363 | +0.03(+0.04%) |
Apr 12, 2017 | 75.40 | 75.60 | 74.14 | 75.15 | 725,908 | -0.17(-0.23%) |
Apr 11, 2017 | 75.14 | 75.33 | 74.27 | 75.33 | 955,206 | +0.18(+0.25%) |
Apr 10, 2017 | 75.43 | 75.96 | 75.10 | 75.14 | 780,280 | -0.42(-0.55%) |
Apr 07, 2017 | 75.62 | 76.08 | 75.37 | 75.56 | 646,549 | -0.16(-0.20%) |
Apr 06, 2017 | 75.31 | 76.02 | 75.13 | 75.72 | 708,775 | +0.33(+0.44%) |
Apr 05, 2017 | 76.03 | 76.50 | 75.20 | 75.39 | 891,501 | -0.58(-0.77%) |
Apr 04, 2017 | 76.55 | 76.91 | 75.64 | 75.97 | 1,340,721 | -0.95(-1.24%) |
Apr 03, 2017 | 78.40 | 78.47 | 76.69 | 76.92 | 1,448,468 | -1.31(-1.67%) |
Mar 31, 2017 | 77.66 | 78.63 | 77.65 | 78.23 | 1,400,525 | -0.02(-0.02%) |
Mar 30, 2017 | 77.63 | 79.15 | 76.90 | 78.25 | 2,210,536 | +1.81(+2.37%) |
Mar 29, 2017 | 76.36 | 76.78 | 76.08 | 76.43 | 886,058 | +0.08(+0.10%) |
Mar 28, 2017 | 75.74 | 76.70 | 75.32 | 76.36 | 1,113,612 | +0.61(+0.81%) |
Mar 27, 2017 | 75.35 | 76.01 | 74.96 | 75.74 | 1,409,154 | -0.29(-0.38%) |
Mar 24, 2017 | 76.85 | 77.05 | 75.89 | 76.04 | 1,617,048 | -0.50(-0.66%) |
Mar 23, 2017 | 76.42 | 77.41 | 76.20 | 76.54 | 1,046,300 | -0.13(-0.16%) |
Mar 22, 2017 | 75.91 | 76.92 | 75.83 | 76.67 | 616,486 | +0.80(+1.05%) |
Mar 21, 2017 | 77.35 | 77.40 | 75.79 | 75.87 | 1,028,322 | -1.10(-1.42%) |
Mar 20, 2017 | 77.60 | 77.60 | 76.84 | 76.97 | 894,713 | -0.63(-0.81%) |
Mar 17, 2017 | 77.50 | 77.83 | 77.20 | 77.60 | 1,142,138 | +0.32(+0.41%) |
Mar 16, 2017 | 76.44 | 77.29 | 76.15 | 77.28 | 1,050,861 | +0.94(+1.23%) |
Mar 15, 2017 | 76.92 | 76.92 | 75.77 | 76.34 | 1,444,627 | -0.33(-0.43%) |
Mar 14, 2017 | 77.21 | 77.57 | 76.40 | 76.67 | 616,152 | -0.58(-0.75%) |
Mar 13, 2017 | 76.65 | 77.35 | 76.48 | 77.25 | 757,308 | +0.51(+0.67%) |
Mar 10, 2017 | 77.33 | 77.83 | 76.39 | 76.73 | 1,347,888 | -0.51(-0.67%) |
Mar 09, 2017 | 77.85 | 78.18 | 76.78 | 77.25 | 966,437 | -0.58(-0.75%) |
Mar 08, 2017 | 78.44 | 78.79 | 77.79 | 77.83 | 1,201,569 | -0.60(-0.77%) |
Mar 07, 2017 | 77.65 | 79.08 | 77.48 | 78.43 | 1,829,436 | +0.66(+0.85%) |
Mar 06, 2017 | 77.92 | 78.06 | 76.77 | 77.77 | 1,407,000 | -0.39(-0.50%) |
Mar 03, 2017 | 75.95 | 78.50 | 75.88 | 78.16 | 2,290,306 | +2.27(+2.99%) |
Mar 02, 2017 | 76.81 | 76.86 | 75.70 | 75.89 | 1,297,127 | -1.14(-1.49%) |
Mar 01, 2017 | 77.97 | 78.54 | 76.91 | 77.03 | 2,282,074 | -0.23(-0.30%) |
Feb 28, 2017 | 77.18 | 77.97 | 76.74 | 77.27 | 2,045,027 | -0.20(-0.26%) |
Feb 27, 2017 | 76.80 | 77.57 | 76.72 | 77.47 | 1,509,804 | +0.90(+1.18%) |
Feb 24, 2017 | 75.61 | 76.57 | 75.03 | 76.57 | 1,181,713 | +0.74(+0.97%) |
Feb 23, 2017 | 76.69 | 76.69 | 75.24 | 75.83 | 1,332,029 | -0.48(-0.62%) |
Feb 22, 2017 | 76.38 | 76.89 | 75.91 | 76.31 | 949,812 | -0.15(-0.19%) |
Feb 21, 2017 | 75.70 | 76.67 | 75.66 | 76.45 | 931,651 | +0.87(+1.15%) |
Feb 17, 2017 | 75.58 | 75.58 | 75.58 | 0 | +0.27(+0.36%) | |
Feb 16, 2017 | 76.50 | 76.63 | 75.15 | 75.31 | 847,765 | -1.25(-1.63%) |
Feb 15, 2017 | 76.40 | 76.63 | 75.97 | 76.56 | 667,430 | -0.24(-0.32%) |
Feb 14, 2017 | 75.77 | 76.89 | 75.60 | 76.80 | 885,004 | +0.96(+1.27%) |
Feb 13, 2017 | 76.43 | 76.51 | 75.84 | 75.84 | 791,804 | -0.24(-0.32%) |
Feb 10, 2017 | 76.08 | 76.59 | 75.87 | 76.08 | 977,322 | -0.15(-0.19%) |
Feb 09, 2017 | 76.57 | 76.92 | 75.74 | 76.23 | 1,138,080 | -0.44(-0.57%) |
Feb 08, 2017 | 76.15 | 77.35 | 75.69 | 76.67 | 1,033,965 | +0.37(+0.48%) |
Feb 07, 2017 | 75.74 | 76.96 | 75.47 | 76.30 | 1,419,521 | +0.50(+0.67%) |
Feb 06, 2017 | 75.67 | 76.10 | 75.25 | 75.79 | 960,778 | -0.41(-0.53%) |
Feb 03, 2017 | 74.93 | 76.87 | 74.79 | 76.20 | 2,087,270 | +1.82(+2.45%) |
Feb 02, 2017 | 74.29 | 74.75 | 73.71 | 74.38 | 1,096,049 | -0.32(-0.43%) |
Feb 01, 2017 | 75.22 | 75.47 | 74.11 | 74.70 | 1,226,072 | -0.22(-0.30%) |
Jan 31, 2017 | 75.34 | 75.34 | 74.31 | 74.92 | 815,373 | -0.51(-0.68%) |
Jan 30, 2017 | 75.07 | 75.51 | 73.56 | 75.43 | 1,328,173 | +0.36(+0.48%) |
Jan 27, 2017 | 75.21 | 75.60 | 74.51 | 75.08 | 1,261,429 | +0.62(+0.83%) |
Jan 26, 2017 | 75.33 | 75.65 | 74.37 | 74.46 | 1,333,412 | -1.43(-1.89%) |
Jan 25, 2017 | 76.86 | 77.11 | 75.58 | 75.89 | 1,300,012 | -0.73(-0.95%) |
Jan 24, 2017 | 76.00 | 76.69 | 75.85 | 76.62 | 983,927 | +0.62(+0.82%) |
Jan 23, 2017 | 76.46 | 76.66 | 75.43 | 76.00 | 1,230,169 | -0.67(-0.87%) |
Jan 20, 2017 | 77.04 | 77.40 | 76.36 | 76.67 | 1,488,449 | -0.30(-0.39%) |
Jan 19, 2017 | 76.74 | 77.19 | 76.35 | 76.97 | 2,075,230 | +0.75(+0.98%) |
Jan 18, 2017 | 75.89 | 76.94 | 75.79 | 76.22 | 1,815,166 | +0.56(+0.74%) |
Jan 17, 2017 | 74.99 | 75.74 | 74.82 | 75.66 | 1,242,576 | +0.29(+0.39%) |
Jan 13, 2017 | 75.37 | 75.37 | 75.37 | 0 | +0.14(+0.18%) | |
Jan 12, 2017 | 75.43 | 75.58 | 74.38 | 75.23 | 1,712,536 | -0.61(-0.81%) |
Jan 11, 2017 | 74.97 | 76.02 | 74.85 | 75.84 | 1,372,277 | +0.34(+0.45%) |
Jan 10, 2017 | 77.81 | 77.99 | 75.48 | 75.50 | 2,265,902 | -1.85(-2.39%) |
Jan 09, 2017 | 76.01 | 78.41 | 75.68 | 77.35 | 3,981,774 | +5.18(+7.17%) |
Jan 06, 2017 | 71.30 | 72.33 | 70.98 | 72.18 | 1,631,566 | +1.00(+1.40%) |
Jan 05, 2017 | 70.55 | 71.68 | 70.55 | 71.18 | 1,796,227 | +0.28(+0.40%) |
Jan 04, 2017 | 68.53 | 70.90 | 68.29 | 70.90 | 1,825,453 | +2.55(+3.73%) |
Jan 03, 2017 | 67.84 | 68.78 | 66.93 | 68.35 | 1,692,125 | +1.06(+1.57%) |
Dec 30, 2016 | 67.29 | 67.29 | 67.29 | 0 | -0.40(-0.59%) | |
Dec 29, 2016 | 67.67 | 67.81 | 67.06 | 67.69 | 1,054,515 | +0.15(+0.22%) |
Dec 28, 2016 | 68.56 | 68.69 | 67.21 | 67.54 | 922,578 | -1.03(-1.50%) |
Dec 27, 2016 | 68.34 | 68.68 | 68.08 | 68.57 | 512,345 | +0.42(+0.61%) |
Dec 23, 2016 | 68.15 | 68.15 | 68.15 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.61 | 68.61 | 67.64 | 67.89 | 727,396 | -0.81(-1.19%) |
Dec 21, 2016 | 69.36 | 69.52 | 68.33 | 68.71 | 960,791 | -0.53(-0.77%) |
Dec 20, 2016 | 69.19 | 69.44 | 68.75 | 69.24 | 1,132,140 | +0.62(+0.90%) |
Dec 19, 2016 | 68.32 | 69.22 | 68.32 | 68.62 | 988,254 | +0.48(+0.70%) |
Dec 16, 2016 | 68.75 | 68.75 | 67.83 | 68.14 | 1,796,705 | -0.33(-0.48%) |
Dec 15, 2016 | 69.05 | 69.89 | 68.44 | 68.47 | 1,119,516 | -0.80(-1.16%) |
Dec 14, 2016 | 69.66 | 69.97 | 69.01 | 69.28 | 1,136,775 | -0.38(-0.54%) |
Dec 13, 2016 | 69.33 | 70.28 | 69.33 | 69.66 | 1,067,331 | +0.59(+0.86%) |
Dec 12, 2016 | 69.52 | 70.40 | 68.85 | 69.07 | 1,130,482 | -0.92(-1.32%) |
Dec 09, 2016 | 69.48 | 70.03 | 69.28 | 69.99 | 1,211,514 | +0.40(+0.57%) |
Dec 08, 2016 | 68.62 | 69.67 | 68.00 | 69.59 | 992,619 | +0.88(+1.28%) |
Dec 07, 2016 | 68.06 | 68.81 | 67.17 | 68.71 | 1,097,905 | +0.94(+1.39%) |
Dec 06, 2016 | 67.99 | 68.16 | 67.11 | 67.77 | 1,461,165 | +0.16(+0.24%) |
Dec 05, 2016 | 66.44 | 67.91 | 66.44 | 67.60 | 1,739,627 | +1.55(+2.35%) |
Dec 02, 2016 | 64.36 | 66.17 | 64.06 | 66.05 | 1,737,678 | +1.66(+2.57%) |