Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 102.22 | 103.19 | 101.40 | 101.44 | 582,968 | +0.00(+0.00%) |
Feb 27, 2018 | 102.91 | 103.28 | 101.43 | 101.43 | 2,560,300 | -1.22(-1.19%) |
Feb 26, 2018 | 102.11 | 102.76 | 101.70 | 102.65 | 571,542 | +1.10(+1.08%) |
Feb 23, 2018 | 101.50 | 102.26 | 100.55 | 101.55 | 539,386 | +0.62(+0.62%) |
Feb 22, 2018 | 101.08 | 101.72 | 100.71 | 100.92 | 457,064 | +0.37(+0.37%) |
Feb 21, 2018 | 100.68 | 102.29 | 100.56 | 100.56 | 564,546 | +0.02(+0.01%) |
Feb 20, 2018 | 101.42 | 101.64 | 100.28 | 100.54 | 737,444 | -0.84(-0.83%) |
Feb 16, 2018 | 101.39 | 101.39 | 101.39 | 0 | +0.09(+0.08%) | |
Feb 15, 2018 | 99.81 | 101.30 | 99.81 | 101.30 | 1,058,226 | +2.36(+2.39%) |
Feb 14, 2018 | 97.25 | 99.00 | 96.80 | 98.94 | 939,002 | +1.59(+1.63%) |
Feb 13, 2018 | 96.80 | 97.60 | 96.31 | 97.35 | 734,134 | +0.38(+0.39%) |
Feb 12, 2018 | 96.69 | 97.63 | 95.27 | 96.97 | 1,001,318 | +1.37(+1.43%) |
Feb 09, 2018 | 95.50 | 96.30 | 93.02 | 95.61 | 1,337,350 | +1.43(+1.52%) |
Feb 08, 2018 | 98.19 | 98.23 | 94.11 | 94.17 | 1,185,196 | -3.12(-3.20%) |
Feb 07, 2018 | 96.00 | 98.42 | 95.95 | 97.29 | 1,407,486 | +1.31(+1.36%) |
Feb 06, 2018 | 92.41 | 96.26 | 92.08 | 95.98 | 1,846,268 | +0.05(+0.05%) |
Feb 05, 2018 | 98.51 | 99.72 | 93.55 | 95.94 | 2,148,726 | -4.19(-4.18%) |
Feb 02, 2018 | 101.83 | 101.83 | 99.96 | 100.12 | 732,390 | -2.08(-2.04%) |
Feb 01, 2018 | 101.41 | 103.02 | 101.08 | 102.20 | 624,430 | +0.58(+0.57%) |
Jan 31, 2018 | 102.83 | 102.83 | 101.36 | 101.62 | 614,458 | +0.27(+0.26%) |
Jan 30, 2018 | 101.58 | 101.91 | 101.25 | 101.36 | 614,866 | -0.77(-0.75%) |
Jan 29, 2018 | 102.27 | 102.84 | 101.73 | 102.12 | 751,058 | +0.12(+0.12%) |
Jan 26, 2018 | 101.11 | 102.00 | 100.46 | 102.00 | 425,770 | +1.31(+1.31%) |
Jan 25, 2018 | 99.57 | 100.72 | 99.45 | 100.69 | 486,600 | +1.48(+1.50%) |
Jan 24, 2018 | 98.80 | 99.56 | 98.58 | 99.20 | 497,388 | +0.53(+0.54%) |
Jan 23, 2018 | 99.19 | 99.19 | 98.31 | 98.67 | 449,736 | -0.33(-0.33%) |
Jan 22, 2018 | 99.39 | 99.39 | 98.38 | 99.00 | 574,522 | -0.41(-0.41%) |
Jan 19, 2018 | 98.96 | 99.42 | 98.73 | 99.41 | 519,100 | +0.71(+0.72%) |
Jan 18, 2018 | 99.49 | 99.63 | 98.51 | 98.69 | 2,147,568 | -0.80(-0.80%) |
Jan 17, 2018 | 98.96 | 99.50 | 98.53 | 99.50 | 505,910 | +1.17(+1.18%) |
Jan 16, 2018 | 100.18 | 100.48 | 98.08 | 98.33 | 785,322 | -1.06(-1.07%) |
Jan 12, 2018 | 99.39 | 99.39 | 99.39 | 0 | +1.50(+1.54%) | |
Jan 11, 2018 | 97.39 | 97.89 | 97.00 | 97.89 | 1,427,190 | +0.95(+0.98%) |
Jan 10, 2018 | 97.02 | 96.31 | 96.94 | 534,756 | -0.13(-0.14%) | |
Jan 09, 2018 | 96.66 | 97.27 | 96.53 | 97.07 | 540,384 | +0.62(+0.64%) |
Jan 08, 2018 | 96.25 | 96.61 | 95.75 | 96.45 | 556,800 | +0.58(+0.60%) |
Jan 05, 2018 | 95.39 | 95.91 | 95.07 | 95.87 | 557,116 | +0.86(+0.90%) |
Jan 04, 2018 | 94.70 | 95.07 | 94.51 | 95.02 | 552,816 | +0.66(+0.70%) |
Jan 03, 2018 | 94.43 | 94.49 | 93.95 | 94.36 | 578,496 | +0.14(+0.15%) |
Jan 02, 2018 | 94.48 | 94.64 | 93.75 | 94.22 | 501,130 | +0.16(+0.17%) |
Dec 29, 2017 | 94.06 | 94.06 | 94.06 | 0 | -0.55(-0.59%) | |
Dec 28, 2017 | 94.46 | 94.62 | 94.14 | 94.61 | 275,690 | +0.39(+0.41%) |
Dec 27, 2017 | 94.14 | 94.23 | 93.89 | 94.22 | 199,044 | +0.23(+0.24%) |
Dec 26, 2017 | 94.11 | 94.44 | 93.91 | 94.00 | 247,740 | +0.06(+0.07%) |
Dec 22, 2017 | 94.08 | 94.25 | 93.67 | 93.93 | 277,978 | -0.11(-0.12%) |
Dec 21, 2017 | 94.33 | 94.49 | 93.80 | 94.05 | 638,822 | +0.06(+0.06%) |
Dec 20, 2017 | 94.20 | 94.28 | 93.87 | 93.98 | 416,114 | +0.18(+0.19%) |
Dec 19, 2017 | 94.53 | 94.53 | 93.73 | 93.81 | 364,510 | -0.23(-0.24%) |
Dec 18, 2017 | 94.35 | 94.58 | 93.72 | 94.03 | 491,265 | +0.28(+0.30%) |
Dec 15, 2017 | 92.79 | 94.01 | 92.66 | 93.76 | 439,167 | +1.49(+1.62%) |
Dec 14, 2017 | 92.71 | 93.06 | 92.18 | 92.26 | 331,441 | -0.23(-0.25%) |
Dec 13, 2017 | 91.94 | 93.07 | 91.94 | 92.50 | 300,284 | +0.52(+0.56%) |
Dec 12, 2017 | 91.65 | 92.29 | 91.64 | 91.98 | 331,001 | +0.33(+0.36%) |
Dec 11, 2017 | 92.46 | 92.46 | 91.48 | 91.65 | 2,403,259 | -0.62(-0.67%) |
Dec 08, 2017 | 92.34 | 92.44 | 91.91 | 92.27 | 269,817 | +0.14(+0.15%) |
Dec 07, 2017 | 91.53 | 92.34 | 91.43 | 92.13 | 333,399 | +0.70(+0.77%) |
Dec 06, 2017 | 90.66 | 91.80 | 90.65 | 91.42 | 284,099 | +0.77(+0.85%) |
Dec 05, 2017 | 91.01 | 91.63 | 90.65 | 90.65 | 250,394 | -0.73(-0.80%) |
Dec 04, 2017 | 92.03 | 92.44 | 91.35 | 91.38 | 385,722 | -0.04(-0.05%) |
Dec 01, 2017 | 92.92 | 93.14 | 90.60 | 91.43 | 494,894 | -1.33(-1.44%) |
Nov 30, 2017 | 91.82 | 92.91 | 91.66 | 92.76 | 409,444 | +1.14(+1.25%) |
Nov 29, 2017 | 91.84 | 91.86 | 91.44 | 91.62 | 262,506 | +0.03(+0.03%) |
Nov 28, 2017 | 90.60 | 91.69 | 90.52 | 91.59 | 479,215 | +1.12(+1.24%) |
Nov 27, 2017 | 90.45 | 90.58 | 90.16 | 90.47 | 206,990 | +0.05(+0.06%) |
Nov 24, 2017 | 90.38 | 90.58 | 90.11 | 90.41 | 126,873 | +0.24(+0.27%) |
Nov 22, 2017 | 90.58 | 90.58 | 90.12 | 90.17 | 204,245 | -0.41(-0.46%) |
Nov 21, 2017 | 89.85 | 90.59 | 89.85 | 90.59 | 374,733 | +0.99(+1.10%) |
Nov 20, 2017 | 88.77 | 89.63 | 88.77 | 89.60 | 408,491 | +0.74(+0.83%) |
Nov 17, 2017 | 89.44 | 89.60 | 88.82 | 88.86 | 250,995 | -0.50(-0.56%) |
Nov 16, 2017 | 88.79 | 89.55 | 88.65 | 89.36 | 233,948 | +0.72(+0.81%) |
Nov 15, 2017 | 88.60 | 89.03 | 88.41 | 88.64 | 571,063 | -0.48(-0.54%) |
Nov 14, 2017 | 88.90 | 89.20 | 88.56 | 89.13 | 363,019 | +0.13(+0.15%) |
Nov 13, 2017 | 89.42 | 89.42 | 88.86 | 89.00 | 566,283 | -0.46(-0.51%) |
Nov 10, 2017 | 89.90 | 90.07 | 89.22 | 89.46 | 407,301 | -0.47(-0.53%) |
Nov 09, 2017 | 90.97 | 91.03 | 89.61 | 89.93 | 782,457 | -1.35(-1.48%) |
Nov 08, 2017 | 91.23 | 91.37 | 90.84 | 91.28 | 737,909 | +0.29(+0.32%) |
Nov 07, 2017 | 91.43 | 91.53 | 90.73 | 90.99 | 431,335 | -0.07(-0.08%) |
Nov 06, 2017 | 91.06 | 91.26 | 90.93 | 91.07 | 364,115 | +0.14(+0.15%) |
Nov 03, 2017 | 91.57 | 91.57 | 90.72 | 90.93 | 430,997 | -0.61(-0.67%) |
Nov 02, 2017 | 90.20 | 91.71 | 90.02 | 91.54 | 2,684,010 | +1.58(+1.76%) |
Nov 01, 2017 | 90.26 | 90.41 | 89.81 | 89.96 | 464,320 | -0.12(-0.14%) |
Oct 31, 2017 | 90.09 | 90.67 | 89.99 | 90.08 | 504,151 | -0.00(-0.01%) |
Oct 30, 2017 | 90.17 | 89.88 | 90.09 | 564,702 | -0.08(-0.09%) | |
Oct 27, 2017 | 90.17 | 90.33 | 89.88 | 90.17 | 408,871 | -0.10(-0.12%) |
Oct 26, 2017 | 91.31 | 91.37 | 89.79 | 90.27 | 458,289 | -0.77(-0.85%) |
Oct 25, 2017 | 91.34 | 91.52 | 90.42 | 91.04 | 588,413 | -0.27(-0.30%) |
Oct 24, 2017 | 91.15 | 91.63 | 91.02 | 91.31 | 524,450 | +0.11(+0.13%) |
Oct 23, 2017 | 92.01 | 92.14 | 91.14 | 91.20 | 454,477 | -0.64(-0.70%) |
Oct 20, 2017 | 90.97 | 91.84 | 90.85 | 91.84 | 539,415 | +1.15(+1.27%) |
Oct 19, 2017 | 90.32 | 90.70 | 89.66 | 90.70 | 616,929 | +0.00(+0.00%) |
Oct 18, 2017 | 90.71 | 90.80 | 90.27 | 90.70 | 384,985 | +0.14(+0.16%) |
Oct 17, 2017 | 90.85 | 90.85 | 90.40 | 90.55 | 340,763 | -0.32(-0.35%) |
Oct 16, 2017 | 91.14 | 91.19 | 90.70 | 90.87 | 517,494 | -0.03(-0.03%) |
Oct 13, 2017 | 91.40 | 91.57 | 90.85 | 90.90 | 377,929 | -0.41(-0.45%) |
Oct 12, 2017 | 90.70 | 91.37 | 90.60 | 91.31 | 431,394 | +0.56(+0.62%) |
Oct 11, 2017 | 91.12 | 91.12 | 90.58 | 90.75 | 1,336,728 | -0.24(-0.26%) |
Oct 10, 2017 | 91.42 | 91.42 | 90.71 | 90.99 | 580,748 | -0.03(-0.04%) |
Oct 09, 2017 | 91.09 | 91.24 | 90.82 | 91.02 | 460,651 | +0.17(+0.19%) |
Oct 06, 2017 | 90.89 | 91.16 | 90.52 | 90.86 | 561,924 | -0.04(-0.04%) |
Oct 05, 2017 | 90.37 | 91.06 | 90.35 | 90.89 | 470,340 | +0.55(+0.61%) |
Oct 04, 2017 | 90.13 | 90.74 | 90.03 | 90.34 | 383,113 | +0.28(+0.31%) |
Oct 03, 2017 | 90.24 | 90.49 | 89.80 | 90.06 | 426,766 | +0.01(+0.01%) |
Oct 02, 2017 | 89.16 | 90.05 | 89.02 | 90.05 | 634,014 | +1.18(+1.33%) |
Sep 29, 2017 | 88.74 | 89.18 | 88.35 | 88.87 | 371,349 | +0.28(+0.32%) |
Sep 28, 2017 | 89.32 | 89.32 | 88.49 | 88.59 | 2,401,005 | -0.64(-0.72%) |
Sep 27, 2017 | 89.30 | 88.56 | 89.23 | 449,929 | +0.78(+0.89%) | |
Sep 26, 2017 | 88.64 | 89.24 | 88.07 | 88.45 | 485,792 | +0.42(+0.48%) |
Sep 25, 2017 | 88.82 | 88.84 | 87.57 | 88.03 | 535,929 | -0.39(-0.44%) |
Sep 22, 2017 | 88.49 | 88.79 | 88.23 | 88.42 | 637,424 | +0.17(+0.20%) |
Sep 21, 2017 | 87.74 | 88.24 | 87.59 | 88.24 | 753,829 | +0.50(+0.57%) |
Sep 20, 2017 | 87.37 | 87.84 | 87.20 | 87.74 | 862,691 | +0.55(+0.63%) |
Sep 19, 2017 | 86.85 | 87.27 | 86.38 | 87.20 | 1,004,381 | +0.69(+0.79%) |
Sep 18, 2017 | 85.47 | 86.52 | 85.40 | 86.51 | 623,151 | +1.48(+1.74%) |
Sep 15, 2017 | 84.59 | 85.04 | 84.56 | 85.03 | 516,922 | +0.51(+0.61%) |
Sep 14, 2017 | 84.11 | 84.52 | 83.96 | 84.52 | 415,171 | +0.44(+0.52%) |
Sep 13, 2017 | 84.33 | 84.37 | 83.81 | 84.08 | 318,923 | -0.26(-0.31%) |
Sep 12, 2017 | 84.33 | 84.40 | 84.09 | 84.34 | 382,461 | -0.17(-0.21%) |
Sep 11, 2017 | 84.03 | 84.51 | 83.90 | 84.51 | 402,493 | +0.96(+1.15%) |
Sep 08, 2017 | 83.52 | 83.72 | 83.03 | 83.55 | 364,122 | +0.03(+0.04%) |
Sep 07, 2017 | 83.47 | 83.52 | 82.95 | 83.52 | 645,368 | +0.11(+0.14%) |
Sep 06, 2017 | 84.23 | 84.48 | 83.30 | 83.41 | 381,586 | -0.62(-0.73%) |
Sep 05, 2017 | 85.41 | 85.43 | 83.77 | 84.02 | 841,546 | -0.74(-0.87%) |
Sep 01, 2017 | 85.24 | 85.26 | 84.76 | 84.76 | 756,693 | -0.23(-0.27%) |
Aug 31, 2017 | 84.80 | 85.07 | 84.66 | 84.99 | 530,715 | +0.48(+0.56%) |
Aug 30, 2017 | 84.34 | 84.52 | 84.12 | 84.52 | 1,412,145 | +0.47(+0.56%) |
Aug 29, 2017 | 82.97 | 84.05 | 82.90 | 84.05 | 526,724 | +1.19(+1.44%) |
Aug 28, 2017 | 83.26 | 83.27 | 82.81 | 82.86 | 386,236 | -0.16(-0.19%) |
Aug 25, 2017 | 83.27 | 83.50 | 82.97 | 83.01 | 245,891 | -0.06(-0.07%) |
Aug 24, 2017 | 83.12 | 83.43 | 82.78 | 83.07 | 474,205 | +0.02(+0.02%) |
Aug 23, 2017 | 83.27 | 83.35 | 82.85 | 83.05 | 497,051 | -0.28(-0.34%) |
Aug 22, 2017 | 82.90 | 83.40 | 82.64 | 83.34 | 654,968 | +0.95(+1.15%) |
Aug 21, 2017 | 82.35 | 82.53 | 81.96 | 82.39 | 885,485 | +0.05(+0.07%) |
Aug 18, 2017 | 82.40 | 82.63 | 81.98 | 82.33 | 375,761 | -0.07(-0.09%) |
Aug 17, 2017 | 83.52 | 83.54 | 82.41 | 82.41 | 445,548 | -1.19(-1.43%) |
Aug 16, 2017 | 83.68 | 83.94 | 83.51 | 83.60 | 304,877 | -0.05(-0.06%) |
Aug 15, 2017 | 84.23 | 84.32 | 83.45 | 83.65 | 390,424 | -0.30(-0.36%) |
Aug 14, 2017 | 83.90 | 84.02 | 83.57 | 83.95 | 437,740 | +0.78(+0.94%) |
Aug 11, 2017 | 83.21 | 83.67 | 82.94 | 83.17 | 783,379 | +0.17(+0.21%) |
Aug 10, 2017 | 83.89 | 83.91 | 82.93 | 83.00 | 759,011 | -0.75(-0.89%) |
Aug 09, 2017 | 84.02 | 84.02 | 83.48 | 83.75 | 780,591 | +0.05(+0.06%) |
Aug 08, 2017 | 83.77 | 84.21 | 83.57 | 83.70 | 389,276 | -0.10(-0.12%) |
Aug 07, 2017 | 83.83 | 83.85 | 83.47 | 83.80 | 656,256 | +0.29(+0.35%) |
Aug 04, 2017 | 83.69 | 83.84 | 83.01 | 83.50 | 309,375 | +0.07(+0.09%) |
Aug 03, 2017 | 82.53 | 83.43 | 82.45 | 83.43 | 578,187 | +0.61(+0.73%) |
Aug 02, 2017 | 82.63 | 82.97 | 82.26 | 82.82 | 403,301 | +0.44(+0.53%) |
Aug 01, 2017 | 82.26 | 82.52 | 81.82 | 82.38 | 404,860 | +0.40(+0.49%) |
Jul 31, 2017 | 82.62 | 82.70 | 81.86 | 81.98 | 325,820 | -0.38(-0.46%) |
Jul 28, 2017 | 81.56 | 82.39 | 81.53 | 82.36 | 185,829 | +0.75(+0.91%) |
Jul 27, 2017 | 82.03 | 82.16 | 81.14 | 81.62 | 507,551 | -0.14(-0.18%) |
Jul 26, 2017 | 82.04 | 82.15 | 81.50 | 81.76 | 340,782 | +0.01(+0.01%) |
Jul 25, 2017 | 81.76 | 81.99 | 81.49 | 81.75 | 253,611 | +0.05(+0.06%) |
Jul 24, 2017 | 81.62 | 81.72 | 81.38 | 81.70 | 233,447 | +0.16(+0.20%) |
Jul 21, 2017 | 81.19 | 81.58 | 81.01 | 81.54 | 224,236 | +0.25(+0.31%) |
Jul 20, 2017 | 81.53 | 81.75 | 81.27 | 81.29 | 246,648 | -0.11(-0.13%) |
Jul 19, 2017 | 81.05 | 81.43 | 80.99 | 81.40 | 251,694 | +0.65(+0.80%) |
Jul 18, 2017 | 81.18 | 81.26 | 80.59 | 80.75 | 290,982 | -0.34(-0.42%) |
Jul 17, 2017 | 81.04 | 81.37 | 80.72 | 81.10 | 740,944 | +0.04(+0.06%) |
Jul 14, 2017 | 80.66 | 81.20 | 80.66 | 81.05 | 331,364 | +0.44(+0.54%) |
Jul 13, 2017 | 80.83 | 80.83 | 80.37 | 80.61 | 340,021 | -0.13(-0.16%) |
Jul 12, 2017 | 80.79 | 81.18 | 80.57 | 80.74 | 425,373 | +0.39(+0.49%) |
Jul 11, 2017 | 80.06 | 80.43 | 79.59 | 80.35 | 275,194 | +0.41(+0.52%) |
Jul 10, 2017 | 79.77 | 80.38 | 79.55 | 79.94 | 365,164 | +0.18(+0.22%) |
Jul 07, 2017 | 79.05 | 79.96 | 79.05 | 79.76 | 518,692 | +0.87(+1.10%) |
Jul 06, 2017 | 79.63 | 79.63 | 78.79 | 78.89 | 444,760 | -0.63(-0.79%) |
Jul 05, 2017 | 78.88 | 79.60 | 78.75 | 79.51 | 599,482 | +0.79(+1.00%) |
Jul 03, 2017 | 78.51 | 79.15 | 78.45 | 78.72 | 175,601 | +0.50(+0.64%) |
Jun 30, 2017 | 77.85 | 78.53 | 77.73 | 78.23 | 221,645 | +0.52(+0.67%) |
Jun 29, 2017 | 78.55 | 78.58 | 77.07 | 77.71 | 352,048 | -0.70(-0.89%) |
Jun 28, 2017 | 77.83 | 78.47 | 77.71 | 78.41 | 303,644 | +1.11(+1.44%) |
Jun 27, 2017 | 77.78 | 77.95 | 77.27 | 77.29 | 282,858 | -0.47(-0.60%) |
Jun 26, 2017 | 78.24 | 78.55 | 77.73 | 77.76 | 234,698 | -0.44(-0.56%) |
Jun 23, 2017 | 77.91 | 78.35 | 77.77 | 78.20 | 210,997 | +0.33(+0.42%) |
Jun 22, 2017 | 78.28 | 78.28 | 77.87 | 77.87 | 244,636 | -0.35(-0.45%) |
Jun 21, 2017 | 78.76 | 78.81 | 78.12 | 78.22 | 300,663 | -0.31(-0.39%) |
Jun 20, 2017 | 79.15 | 79.30 | 78.52 | 78.53 | 320,949 | -0.63(-0.80%) |
Jun 19, 2017 | 78.89 | 79.31 | 78.80 | 79.16 | 542,695 | +0.60(+0.76%) |
Jun 16, 2017 | 78.75 | 78.94 | 78.37 | 78.56 | 176,076 | -0.19(-0.25%) |
Jun 15, 2017 | 78.19 | 78.77 | 78.13 | 78.75 | 483,043 | +0.16(+0.21%) |
Jun 14, 2017 | 78.60 | 78.93 | 78.36 | 78.59 | 203,065 | +0.06(+0.08%) |
Jun 13, 2017 | 78.08 | 78.67 | 77.95 | 78.53 | 234,472 | +0.46(+0.58%) |
Jun 12, 2017 | 78.36 | 78.39 | 77.52 | 78.07 | 334,835 | -0.32(-0.40%) |
Jun 09, 2017 | 78.32 | 78.74 | 78.07 | 78.39 | 334,497 | +0.13(+0.16%) |
Jun 08, 2017 | 77.62 | 78.44 | 77.41 | 78.26 | 228,304 | +0.64(+0.83%) |
Jun 07, 2017 | 77.91 | 77.91 | 77.41 | 77.61 | 382,700 | -0.10(-0.13%) |
Jun 06, 2017 | 78.11 | 78.22 | 77.71 | 77.71 | 357,265 | -0.67(-0.86%) |
Jun 05, 2017 | 79.20 | 79.22 | 78.33 | 78.39 | 438,390 | -0.72(-0.92%) |
Jun 02, 2017 | 78.62 | 79.66 | 78.62 | 79.11 | 462,846 | +0.51(+0.65%) |
Jun 01, 2017 | 78.45 | 78.71 | 78.08 | 78.60 | 361,196 | +0.33(+0.42%) |
May 31, 2017 | 77.97 | 78.32 | 77.47 | 78.27 | 347,546 | +0.45(+0.57%) |
May 30, 2017 | 77.95 | 78.20 | 77.62 | 77.82 | 723,272 | -0.33(-0.42%) |
May 26, 2017 | 78.14 | 78.36 | 78.07 | 78.15 | 394,546 | +0.00(+0.00%) |
May 25, 2017 | 77.73 | 78.21 | 77.68 | 78.15 | 606,817 | +0.74(+0.95%) |
May 24, 2017 | 77.16 | 77.74 | 77.14 | 77.41 | 639,733 | +0.50(+0.65%) |
May 23, 2017 | 76.99 | 77.03 | 76.43 | 76.91 | 535,860 | +0.29(+0.38%) |
May 22, 2017 | 77.42 | 77.51 | 76.50 | 76.62 | 1,327,060 | +0.66(+0.87%) |
May 19, 2017 | 75.18 | 76.19 | 75.14 | 75.96 | 742,407 | +1.15(+1.54%) |
May 18, 2017 | 74.75 | 75.16 | 73.98 | 74.81 | 487,757 | -0.09(-0.13%) |
May 17, 2017 | 75.65 | 75.81 | 74.86 | 74.90 | 388,074 | -1.41(-1.85%) |
May 16, 2017 | 76.38 | 76.57 | 76.01 | 76.31 | 493,155 | +0.06(+0.08%) |
May 15, 2017 | 75.93 | 76.43 | 75.83 | 76.25 | 212,069 | +0.43(+0.56%) |
May 12, 2017 | 76.05 | 76.09 | 75.73 | 75.82 | 206,410 | -0.37(-0.49%) |
May 11, 2017 | 76.03 | 76.30 | 75.51 | 76.19 | 308,972 | -0.03(-0.05%) |
May 10, 2017 | 76.50 | 76.63 | 75.69 | 76.23 | 199,927 | -0.30(-0.40%) |
May 09, 2017 | 76.53 | 76.70 | 76.38 | 76.53 | 377,920 | +0.04(+0.05%) |
May 08, 2017 | 76.65 | 76.69 | 76.23 | 76.49 | 412,578 | -0.11(-0.15%) |
May 05, 2017 | 76.12 | 76.61 | 76.00 | 76.61 | 223,449 | +0.68(+0.90%) |
May 04, 2017 | 75.94 | 76.15 | 75.43 | 75.92 | 330,863 | +0.08(+0.10%) |
May 03, 2017 | 76.01 | 76.08 | 75.56 | 75.84 | 318,727 | -0.27(-0.36%) |
May 02, 2017 | 75.96 | 76.19 | 75.86 | 76.11 | 311,313 | +0.17(+0.23%) |
May 01, 2017 | 76.31 | 76.55 | 75.69 | 75.94 | 356,529 | -0.32(-0.42%) |
Apr 28, 2017 | 76.75 | 76.87 | 76.11 | 76.26 | 280,585 | -0.29(-0.38%) |
Apr 27, 2017 | 76.76 | 76.97 | 76.25 | 76.55 | 318,090 | +0.15(+0.19%) |
Apr 26, 2017 | 76.41 | 76.75 | 76.16 | 76.40 | 321,235 | +0.16(+0.21%) |
Apr 25, 2017 | 76.24 | 76.41 | 76.05 | 76.24 | 388,416 | +0.17(+0.22%) |
Apr 24, 2017 | 75.92 | 76.13 | 75.76 | 76.07 | 560,312 | +1.00(+1.33%) |
Apr 21, 2017 | 74.70 | 75.28 | 74.70 | 75.07 | 349,101 | +0.39(+0.52%) |
Apr 20, 2017 | 74.29 | 74.82 | 73.99 | 74.69 | 438,416 | +0.56(+0.76%) |
Apr 19, 2017 | 74.34 | 74.61 | 74.06 | 74.13 | 554,928 | +0.06(+0.08%) |
Apr 18, 2017 | 74.03 | 74.24 | 73.50 | 74.07 | 337,967 | -0.14(-0.19%) |
Apr 17, 2017 | 73.69 | 74.22 | 73.58 | 74.21 | 337,418 | +0.95(+1.30%) |
Apr 13, 2017 | 73.54 | 73.83 | 73.25 | 73.26 | 307,404 | -0.42(-0.57%) |
Apr 12, 2017 | 74.73 | 74.84 | 73.60 | 73.68 | 436,188 | -1.08(-1.45%) |
Apr 11, 2017 | 74.22 | 74.78 | 73.97 | 74.76 | 354,893 | +0.50(+0.67%) |
Apr 10, 2017 | 74.47 | 74.69 | 74.02 | 74.26 | 474,135 | +0.07(+0.10%) |
Apr 07, 2017 | 74.44 | 74.51 | 73.65 | 74.19 | 841,415 | +0.58(+0.79%) |
Apr 06, 2017 | 73.08 | 73.79 | 73.05 | 73.61 | 435,715 | +0.50(+0.69%) |
Apr 05, 2017 | 74.03 | 74.49 | 73.06 | 73.10 | 412,922 | -0.67(-0.91%) |
Apr 04, 2017 | 73.50 | 73.88 | 73.48 | 73.77 | 193,463 | +0.29(+0.39%) |
Apr 03, 2017 | 73.86 | 73.96 | 73.21 | 73.49 | 380,408 | -0.27(-0.37%) |
Mar 31, 2017 | 74.13 | 74.13 | 73.76 | 73.76 | 315,781 | -0.31(-0.42%) |
Mar 30, 2017 | 73.66 | 74.09 | 73.66 | 74.07 | 384,664 | +0.46(+0.63%) |
Mar 29, 2017 | 73.65 | 73.67 | 73.33 | 73.61 | 520,165 | -0.09(-0.12%) |
Mar 28, 2017 | 72.85 | 73.88 | 72.61 | 73.69 | 293,495 | +0.79(+1.09%) |
Mar 27, 2017 | 72.22 | 73.03 | 71.91 | 72.90 | 640,794 | -0.11(-0.16%) |
Mar 24, 2017 | 73.79 | 73.84 | 72.75 | 73.02 | 830,358 | -0.66(-0.89%) |
Mar 23, 2017 | 73.59 | 73.98 | 73.50 | 73.67 | 254,768 | +0.03(+0.05%) |
Mar 22, 2017 | 73.55 | 73.81 | 73.28 | 73.64 | 492,262 | -0.02(-0.03%) |
Mar 21, 2017 | 75.52 | 75.59 | 73.60 | 73.66 | 596,485 | -1.53(-2.04%) |
Mar 20, 2017 | 75.72 | 75.72 | 75.14 | 75.19 | 444,553 | -0.29(-0.38%) |
Mar 17, 2017 | 74.83 | 75.70 | 74.76 | 75.48 | 510,094 | +0.83(+1.11%) |
Mar 16, 2017 | 75.33 | 75.33 | 74.54 | 74.66 | 516,447 | -0.23(-0.30%) |
Mar 15, 2017 | 74.44 | 75.02 | 74.41 | 74.89 | 544,334 | +0.56(+0.75%) |
Mar 14, 2017 | 74.51 | 74.60 | 74.01 | 74.33 | 416,653 | -0.40(-0.54%) |
Mar 13, 2017 | 74.42 | 74.74 | 74.28 | 74.73 | 350,571 | +0.30(+0.40%) |
Mar 10, 2017 | 74.91 | 74.91 | 74.01 | 74.43 | 373,092 | -0.01(-0.02%) |
Mar 09, 2017 | 74.65 | 74.96 | 74.17 | 74.44 | 574,287 | -0.18(-0.25%) |
Mar 08, 2017 | 74.91 | 75.03 | 74.51 | 74.63 | 271,284 | -0.23(-0.30%) |
Mar 07, 2017 | 74.90 | 75.13 | 74.62 | 74.86 | 483,418 | -0.09(-0.13%) |
Mar 06, 2017 | 75.02 | 75.16 | 74.73 | 74.95 | 459,659 | -0.20(-0.27%) |
Mar 03, 2017 | 75.33 | 75.82 | 75.04 | 75.15 | 414,445 | -0.27(-0.35%) |
Mar 02, 2017 | 76.31 | 76.44 | 75.38 | 75.42 | 747,326 | -0.78(-1.02%) |