Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 88.98 | 89.64 | 88.77 | 88.93 | 2,328,386 | +0.07(+0.08%) |
Jan 30, 2018 | 89.48 | 90.04 | 88.77 | 88.86 | 1,188,563 | -0.95(-1.06%) |
Jan 29, 2018 | 90.57 | 91.08 | 89.66 | 89.81 | 1,292,921 | -0.98(-1.08%) |
Jan 26, 2018 | 90.74 | 91.02 | 89.88 | 90.79 | 1,743,967 | +0.67(+0.74%) |
Jan 25, 2018 | 90.42 | 90.53 | 89.94 | 90.12 | 969,834 | +0.21(+0.23%) |
Jan 24, 2018 | 90.60 | 90.79 | 89.47 | 89.91 | 1,082,660 | -0.22(-0.24%) |
Jan 23, 2018 | 89.72 | 90.54 | 89.41 | 90.13 | 1,196,394 | +0.16(+0.18%) |
Jan 22, 2018 | 88.90 | 90.15 | 88.39 | 89.96 | 1,286,937 | +1.07(+1.21%) |
Jan 19, 2018 | 87.90 | 89.03 | 87.63 | 88.89 | 1,259,717 | +1.28(+1.47%) |
Jan 18, 2018 | 87.47 | 88.79 | 87.34 | 87.61 | 1,641,293 | +0.18(+0.21%) |
Jan 17, 2018 | 87.03 | 87.59 | 86.32 | 87.42 | 1,115,613 | +1.18(+1.37%) |
Jan 16, 2018 | 86.58 | 87.28 | 86.11 | 86.24 | 2,023,298 | -0.08(-0.09%) |
Jan 12, 2018 | 86.32 | 86.32 | 86.32 | 0 | +0.22(+0.26%) | |
Jan 11, 2018 | 86.14 | 86.64 | 85.19 | 86.10 | 2,632,343 | -0.97(-1.11%) |
Jan 10, 2018 | 86.92 | 87.07 | 1,046,528 | -0.35(-0.41%) | ||
Jan 09, 2018 | 87.44 | 88.04 | 87.09 | 87.42 | 857,285 | +0.21(+0.24%) |
Jan 08, 2018 | 86.04 | 87.29 | 85.75 | 87.21 | 1,526,849 | -0.49(-0.56%) |
Jan 05, 2018 | 87.43 | 87.84 | 87.21 | 87.70 | 938,243 | +0.75(+0.86%) |
Jan 04, 2018 | 86.28 | 87.23 | 85.99 | 86.95 | 1,030,022 | +1.01(+1.17%) |
Jan 03, 2018 | 85.23 | 86.14 | 84.93 | 85.95 | 1,150,339 | +0.92(+1.08%) |
Jan 02, 2018 | 84.92 | 85.32 | 84.52 | 85.03 | 1,388,011 | +0.66(+0.78%) |
Dec 29, 2017 | 84.36 | 84.36 | 84.36 | 0 | -0.60(-0.71%) | |
Dec 28, 2017 | 85.10 | 85.30 | 84.30 | 84.97 | 712,713 | +0.18(+0.21%) |
Dec 27, 2017 | 84.47 | 85.04 | 84.17 | 84.79 | 1,006,867 | +0.49(+0.58%) |
Dec 26, 2017 | 84.14 | 84.81 | 84.05 | 84.30 | 1,789,969 | +0.05(+0.06%) |
Dec 22, 2017 | 84.43 | 84.70 | 84.01 | 84.25 | 787,180 | -0.25(-0.30%) |
Dec 21, 2017 | 84.73 | 85.22 | 83.91 | 84.50 | 1,264,417 | +0.00(+0.00%) |
Dec 20, 2017 | 84.35 | 84.68 | 83.35 | 84.50 | 1,202,779 | +0.27(+0.32%) |
Dec 19, 2017 | 84.22 | 84.48 | 83.72 | 84.23 | 1,080,879 | +0.09(+0.10%) |
Dec 18, 2017 | 84.54 | 85.08 | 83.90 | 84.14 | 1,837,378 | +0.23(+0.27%) |
Dec 15, 2017 | 83.60 | 84.57 | 82.93 | 83.91 | 2,475,293 | +0.46(+0.55%) |
Dec 14, 2017 | 83.99 | 84.29 | 83.39 | 83.45 | 2,270,868 | -0.10(-0.11%) |
Dec 13, 2017 | 84.09 | 84.36 | 83.20 | 83.55 | 1,145,945 | -0.07(-0.08%) |
Dec 12, 2017 | 83.41 | 84.09 | 82.79 | 83.62 | 1,195,073 | +0.19(+0.23%) |
Dec 11, 2017 | 83.97 | 84.16 | 83.16 | 83.43 | 2,089,131 | -0.55(-0.65%) |
Dec 08, 2017 | 84.17 | 84.30 | 83.47 | 83.97 | 1,207,355 | +0.40(+0.48%) |
Dec 07, 2017 | 83.66 | 84.13 | 83.34 | 83.57 | 1,596,317 | -0.21(-0.25%) |
Dec 06, 2017 | 83.61 | 84.33 | 82.74 | 83.78 | 2,356,865 | +0.18(+0.22%) |
Dec 05, 2017 | 83.00 | 84.33 | 82.49 | 83.60 | 2,314,205 | +0.41(+0.50%) |
Dec 04, 2017 | 84.84 | 85.25 | 83.07 | 83.19 | 1,810,317 | -1.51(-1.79%) |
Dec 01, 2017 | 85.29 | 83.83 | 84.70 | 2,986,991 | +0.69(+0.82%) | |
Nov 30, 2017 | 83.59 | 84.42 | 83.38 | 84.01 | 2,258,598 | +0.60(+0.72%) |
Nov 29, 2017 | 84.01 | 84.05 | 82.95 | 83.41 | 1,742,594 | -0.66(-0.79%) |
Nov 28, 2017 | 82.76 | 84.44 | 82.47 | 84.07 | 1,866,557 | +1.48(+1.79%) |
Nov 27, 2017 | 83.02 | 82.40 | 82.59 | 1,031,072 | -0.10(-0.12%) | |
Nov 24, 2017 | 83.12 | 83.20 | 82.12 | 82.69 | 585,617 | -0.41(-0.50%) |
Nov 22, 2017 | 83.18 | 83.56 | 82.84 | 83.10 | 1,482,593 | +0.12(+0.14%) |
Nov 21, 2017 | 82.98 | 83.44 | 82.46 | 82.98 | 1,465,897 | +0.41(+0.50%) |
Nov 20, 2017 | 82.87 | 83.57 | 82.51 | 82.57 | 1,472,807 | -0.36(-0.44%) |
Nov 17, 2017 | 82.28 | 83.88 | 81.91 | 82.94 | 2,210,548 | +0.83(+1.02%) |
Nov 16, 2017 | 81.20 | 82.45 | 80.87 | 82.10 | 1,844,265 | +1.46(+1.81%) |
Nov 15, 2017 | 81.51 | 81.91 | 80.30 | 80.65 | 2,302,304 | -1.05(-1.29%) |
Nov 14, 2017 | 80.71 | 82.82 | 80.44 | 81.70 | 2,601,911 | +0.92(+1.14%) |
Nov 13, 2017 | 80.42 | 81.17 | 79.88 | 80.78 | 795,711 | +0.04(+0.05%) |
Nov 10, 2017 | 80.06 | 81.01 | 79.68 | 80.74 | 1,304,075 | +0.18(+0.23%) |
Nov 09, 2017 | 81.76 | 81.92 | 79.82 | 80.56 | 2,214,455 | -1.80(-2.19%) |
Nov 08, 2017 | 80.84 | 82.50 | 79.05 | 82.36 | 3,103,940 | +1.37(+1.69%) |
Nov 07, 2017 | 81.05 | 81.44 | 80.33 | 80.99 | 1,392,743 | +0.13(+0.17%) |
Nov 06, 2017 | 81.35 | 82.26 | 80.71 | 80.86 | 1,880,933 | -0.54(-0.66%) |
Nov 03, 2017 | 80.61 | 82.55 | 80.58 | 81.39 | 2,998,651 | +2.44(+3.08%) |
Nov 02, 2017 | 78.54 | 79.15 | 77.76 | 78.96 | 1,453,701 | +0.12(+0.16%) |
Nov 01, 2017 | 79.67 | 79.87 | 78.57 | 78.83 | 1,451,814 | -0.36(-0.46%) |
Oct 31, 2017 | 79.12 | 79.74 | 78.49 | 79.20 | 2,111,834 | +0.21(+0.27%) |
Oct 30, 2017 | 78.84 | 79.31 | 78.41 | 78.99 | 1,769,588 | -0.30(-0.37%) |
Oct 27, 2017 | 78.97 | 79.38 | 77.32 | 79.28 | 2,051,541 | +1.44(+1.85%) |
Oct 26, 2017 | 79.00 | 79.92 | 76.89 | 77.85 | 4,845,928 | -1.18(-1.49%) |
Oct 25, 2017 | 79.10 | 80.29 | 78.49 | 79.03 | 2,402,903 | -0.73(-0.91%) |
Oct 24, 2017 | 79.72 | 79.93 | 79.36 | 79.75 | 1,056,917 | +0.04(+0.05%) |
Oct 23, 2017 | 80.39 | 80.39 | 79.53 | 79.72 | 942,776 | -0.33(-0.41%) |
Oct 20, 2017 | 79.73 | 80.51 | 79.42 | 80.04 | 1,603,453 | +0.72(+0.91%) |
Oct 19, 2017 | 78.59 | 79.34 | 78.29 | 79.32 | 1,644,857 | +0.45(+0.57%) |
Oct 18, 2017 | 78.76 | 79.03 | 78.04 | 78.87 | 1,090,882 | +0.27(+0.34%) |
Oct 17, 2017 | 78.38 | 78.73 | 77.91 | 78.60 | 1,101,130 | +0.36(+0.47%) |
Oct 16, 2017 | 78.21 | 78.56 | 77.62 | 78.24 | 629,469 | +0.13(+0.17%) |
Oct 13, 2017 | 78.39 | 78.47 | 77.63 | 78.10 | 1,168,622 | +0.16(+0.21%) |
Oct 12, 2017 | 76.97 | 78.57 | 76.68 | 77.94 | 1,310,614 | +0.70(+0.91%) |
Oct 11, 2017 | 77.61 | 77.85 | 76.70 | 77.24 | 2,135,097 | -0.60(-0.78%) |
Oct 10, 2017 | 77.17 | 77.86 | 76.94 | 77.85 | 1,628,107 | +0.56(+0.72%) |
Oct 09, 2017 | 76.16 | 77.34 | 75.86 | 77.29 | 1,115,163 | +1.10(+1.45%) |
Oct 06, 2017 | 76.11 | 76.25 | 75.43 | 76.19 | 968,209 | -0.20(-0.26%) |
Oct 05, 2017 | 75.50 | 76.60 | 75.15 | 76.39 | 1,978,173 | +1.32(+1.76%) |
Oct 04, 2017 | 75.27 | 75.56 | 74.49 | 75.07 | 1,264,152 | -0.20(-0.27%) |
Oct 03, 2017 | 76.36 | 76.45 | 75.16 | 75.27 | 1,889,863 | -0.95(-1.25%) |
Oct 02, 2017 | 74.43 | 77.54 | 74.30 | 76.22 | 3,803,565 | +2.57(+3.49%) |
Sep 29, 2017 | 73.45 | 74.05 | 73.31 | 73.65 | 941,891 | +0.12(+0.16%) |
Sep 28, 2017 | 73.02 | 73.80 | 72.74 | 73.53 | 936,489 | +0.22(+0.29%) |
Sep 27, 2017 | 74.12 | 73.31 | 1,245,511 | +0.88(+1.22%) | ||
Sep 26, 2017 | 73.11 | 73.21 | 72.36 | 72.43 | 1,202,895 | -0.17(-0.24%) |
Sep 25, 2017 | 72.92 | 73.18 | 72.08 | 72.60 | 1,159,364 | -0.48(-0.66%) |
Sep 22, 2017 | 73.09 | 73.55 | 72.56 | 73.08 | 2,515,794 | -0.05(-0.07%) |
Sep 21, 2017 | 73.36 | 73.59 | 72.65 | 73.13 | 841,821 | -0.18(-0.25%) |
Sep 20, 2017 | 73.08 | 73.55 | 72.46 | 73.31 | 1,651,083 | -0.01(-0.01%) |
Sep 19, 2017 | 73.71 | 73.71 | 73.05 | 73.32 | 829,223 | +0.01(+0.01%) |
Sep 18, 2017 | 73.08 | 73.45 | 72.69 | 73.31 | 1,253,656 | +0.24(+0.33%) |
Sep 15, 2017 | 72.99 | 73.38 | 71.91 | 73.07 | 3,015,974 | -0.39(-0.53%) |
Sep 14, 2017 | 73.61 | 73.61 | 72.92 | 73.46 | 1,304,381 | -0.51(-0.69%) |
Sep 13, 2017 | 72.83 | 73.97 | 72.83 | 73.97 | 1,143,759 | +0.63(+0.86%) |
Sep 12, 2017 | 73.23 | 73.36 | 72.05 | 73.34 | 1,577,676 | +0.21(+0.29%) |
Sep 11, 2017 | 72.76 | 73.56 | 72.72 | 73.13 | 1,687,840 | +1.09(+1.52%) |
Sep 08, 2017 | 72.17 | 72.53 | 71.99 | 72.04 | 1,402,477 | -0.21(-0.29%) |
Sep 07, 2017 | 73.47 | 73.47 | 71.97 | 72.25 | 1,691,698 | -0.95(-1.30%) |
Sep 06, 2017 | 74.11 | 74.37 | 72.96 | 73.20 | 1,539,777 | -0.61(-0.83%) |
Sep 05, 2017 | 74.85 | 75.26 | 72.77 | 73.81 | 1,922,648 | -1.47(-1.95%) |
Sep 01, 2017 | 75.26 | 75.43 | 74.62 | 75.28 | 1,204,393 | +0.30(+0.40%) |
Aug 31, 2017 | 74.03 | 75.03 | 73.87 | 74.98 | 1,428,866 | +1.17(+1.58%) |
Aug 30, 2017 | 73.26 | 74.35 | 73.11 | 73.81 | 1,435,121 | +0.55(+0.75%) |
Aug 29, 2017 | 71.89 | 73.43 | 71.67 | 73.26 | 1,489,769 | +0.79(+1.08%) |
Aug 28, 2017 | 72.42 | 72.75 | 72.20 | 72.48 | 1,211,465 | +0.22(+0.31%) |
Aug 25, 2017 | 72.74 | 73.21 | 72.22 | 72.26 | 1,030,815 | +0.02(+0.03%) |
Aug 24, 2017 | 71.86 | 72.34 | 71.48 | 72.24 | 1,022,233 | +0.06(+0.08%) |
Aug 23, 2017 | 72.60 | 72.78 | 71.73 | 72.18 | 1,485,760 | -0.69(-0.95%) |
Aug 22, 2017 | 72.27 | 72.90 | 72.09 | 72.87 | 801,362 | +0.88(+1.23%) |
Aug 21, 2017 | 71.50 | 72.12 | 71.19 | 71.99 | 1,017,458 | +0.36(+0.51%) |
Aug 18, 2017 | 71.33 | 72.13 | 71.07 | 71.62 | 939,506 | +0.18(+0.25%) |
Aug 17, 2017 | 72.72 | 73.13 | 71.31 | 71.44 | 1,218,958 | -1.71(-2.33%) |
Aug 16, 2017 | 71.85 | 73.21 | 71.85 | 73.15 | 1,463,034 | +1.29(+1.80%) |
Aug 15, 2017 | 72.67 | 72.67 | 71.60 | 71.85 | 1,168,814 | -0.85(-1.17%) |
Aug 14, 2017 | 72.08 | 72.94 | 70.88 | 72.71 | 2,068,236 | +1.18(+1.65%) |
Aug 11, 2017 | 71.74 | 71.95 | 71.03 | 71.53 | 1,365,255 | -0.06(-0.08%) |
Aug 10, 2017 | 72.51 | 72.97 | 71.45 | 71.59 | 1,724,715 | -1.49(-2.03%) |
Aug 09, 2017 | 73.09 | 73.48 | 72.91 | 73.07 | 1,939,287 | -0.51(-0.69%) |
Aug 08, 2017 | 74.95 | 75.18 | 73.31 | 73.58 | 2,386,378 | -1.65(-2.19%) |
Aug 07, 2017 | 74.84 | 75.86 | 74.61 | 75.23 | 1,794,096 | +0.30(+0.40%) |
Aug 04, 2017 | 74.31 | 75.24 | 74.07 | 74.93 | 1,564,506 | +0.62(+0.84%) |
Aug 03, 2017 | 76.04 | 76.04 | 72.55 | 74.31 | 4,623,460 | -1.53(-2.02%) |
Aug 02, 2017 | 76.26 | 76.26 | 74.69 | 75.84 | 2,026,726 | -0.48(-0.63%) |
Aug 01, 2017 | 75.92 | 76.38 | 75.55 | 76.32 | 1,336,482 | +0.60(+0.80%) |
Jul 31, 2017 | 76.69 | 76.69 | 75.04 | 75.72 | 1,588,646 | -0.70(-0.92%) |
Jul 28, 2017 | 76.05 | 76.85 | 75.79 | 76.42 | 891,567 | -0.03(-0.04%) |
Jul 27, 2017 | 78.42 | 78.42 | 75.23 | 76.45 | 1,248,153 | -1.71(-2.18%) |
Jul 26, 2017 | 78.61 | 78.61 | 77.88 | 78.15 | 800,983 | -0.26(-0.33%) |
Jul 25, 2017 | 78.22 | 78.92 | 78.15 | 78.41 | 865,588 | +0.20(+0.26%) |
Jul 24, 2017 | 78.38 | 78.44 | 77.82 | 78.21 | 744,863 | -0.27(-0.34%) |
Jul 21, 2017 | 78.79 | 79.25 | 78.31 | 78.48 | 601,655 | -0.69(-0.87%) |
Jul 20, 2017 | 79.40 | 79.57 | 78.72 | 79.17 | 1,312,873 | -0.19(-0.24%) |
Jul 19, 2017 | 77.88 | 79.44 | 77.62 | 79.36 | 1,429,895 | +1.51(+1.93%) |
Jul 18, 2017 | 77.89 | 78.24 | 77.04 | 77.86 | 903,999 | -0.21(-0.27%) |
Jul 17, 2017 | 77.64 | 78.28 | 77.23 | 78.07 | 1,443,900 | +0.42(+0.54%) |
Jul 14, 2017 | 77.32 | 77.72 | 76.51 | 77.64 | 1,366,962 | +0.59(+0.77%) |
Jul 13, 2017 | 77.22 | 77.31 | 76.01 | 77.05 | 1,345,640 | -0.06(-0.07%) |
Jul 12, 2017 | 76.12 | 77.15 | 75.75 | 77.11 | 1,184,548 | +1.79(+2.38%) |
Jul 11, 2017 | 74.78 | 76.26 | 73.92 | 75.31 | 2,685,790 | -1.31(-1.71%) |
Jul 10, 2017 | 76.01 | 77.01 | 75.57 | 76.63 | 862,436 | +0.63(+0.83%) |
Jul 07, 2017 | 75.67 | 76.36 | 75.67 | 76.00 | 948,133 | +0.58(+0.76%) |
Jul 06, 2017 | 75.55 | 76.24 | 75.26 | 75.42 | 705,431 | -0.70(-0.92%) |
Jul 05, 2017 | 75.72 | 76.65 | 75.23 | 76.12 | 1,404,697 | +0.59(+0.79%) |
Jul 03, 2017 | 76.67 | 77.10 | 75.44 | 75.53 | 477,503 | -0.77(-1.01%) |
Jun 30, 2017 | 76.61 | 76.84 | 75.69 | 76.29 | 976,513 | +0.07(+0.09%) |
Jun 29, 2017 | 77.67 | 77.79 | 75.37 | 76.23 | 1,126,905 | -1.65(-2.12%) |
Jun 28, 2017 | 77.50 | 77.98 | 76.43 | 77.87 | 817,541 | +0.74(+0.96%) |
Jun 27, 2017 | 77.77 | 77.91 | 76.99 | 77.14 | 730,972 | -0.78(-1.00%) |
Jun 26, 2017 | 78.10 | 79.17 | 77.67 | 77.91 | 796,849 | -0.13(-0.17%) |
Jun 23, 2017 | 78.70 | 78.05 | 1,474,487 | +0.22(+0.28%) | ||
Jun 22, 2017 | 77.35 | 78.13 | 76.73 | 77.83 | 1,007,852 | +0.48(+0.62%) |
Jun 21, 2017 | 77.35 | 77.88 | 77.22 | 77.35 | 959,771 | +0.32(+0.41%) |
Jun 20, 2017 | 77.83 | 78.06 | 76.90 | 77.03 | 874,924 | -1.02(-1.30%) |
Jun 19, 2017 | 76.89 | 78.35 | 76.39 | 78.05 | 1,499,095 | +1.43(+1.86%) |
Jun 16, 2017 | 75.92 | 76.64 | 75.56 | 76.62 | 3,161,298 | +0.63(+0.83%) |
Jun 15, 2017 | 75.90 | 76.25 | 75.03 | 75.99 | 1,492,222 | -0.68(-0.89%) |
Jun 14, 2017 | 77.62 | 77.86 | 75.86 | 76.67 | 1,055,568 | -0.75(-0.97%) |
Jun 13, 2017 | 77.75 | 78.00 | 76.94 | 77.41 | 1,662,043 | -0.10(-0.12%) |
Jun 12, 2017 | 74.20 | 77.63 | 74.03 | 77.51 | 3,161,569 | +2.43(+3.23%) |
Jun 09, 2017 | 79.83 | 79.83 | 74.62 | 75.08 | 3,011,101 | -4.69(-5.88%) |
Jun 08, 2017 | 79.72 | 79.95 | 79.32 | 79.77 | 981,971 | -0.06(-0.07%) |
Jun 07, 2017 | 79.40 | 79.90 | 79.16 | 79.83 | 1,006,669 | +0.40(+0.51%) |
Jun 06, 2017 | 79.67 | 80.16 | 79.15 | 79.43 | 1,016,177 | -0.45(-0.56%) |
Jun 05, 2017 | 80.10 | 80.54 | 79.87 | 79.88 | 1,052,926 | -0.11(-0.13%) |
Jun 02, 2017 | 79.57 | 80.04 | 79.12 | 79.98 | 1,719,578 | +0.55(+0.69%) |
Jun 01, 2017 | 79.32 | 79.60 | 78.76 | 79.44 | 2,760,337 | +0.31(+0.39%) |
May 31, 2017 | 79.04 | 79.19 | 77.97 | 79.13 | 1,850,376 | +0.37(+0.47%) |
May 30, 2017 | 78.79 | 79.03 | 78.29 | 78.76 | 1,899,970 | -0.33(-0.41%) |
May 26, 2017 | 79.42 | 79.61 | 78.85 | 79.08 | 1,073,259 | -0.63(-0.79%) |
May 25, 2017 | 79.12 | 79.95 | 78.90 | 79.72 | 1,006,739 | +0.81(+1.03%) |
May 24, 2017 | 79.03 | 79.03 | 78.19 | 78.90 | 912,587 | +0.23(+0.29%) |
May 23, 2017 | 79.69 | 80.02 | 78.56 | 78.67 | 1,034,072 | -0.85(-1.07%) |
May 22, 2017 | 79.23 | 79.91 | 79.15 | 79.52 | 1,551,447 | +0.15(+0.19%) |
May 19, 2017 | 79.36 | 80.12 | 79.09 | 79.37 | 1,481,626 | +0.19(+0.24%) |
May 18, 2017 | 79.11 | 79.61 | 78.42 | 79.18 | 1,232,948 | -0.14(-0.18%) |
May 17, 2017 | 80.50 | 80.89 | 79.28 | 79.32 | 2,288,422 | -2.00(-2.46%) |
May 16, 2017 | 83.08 | 83.20 | 80.34 | 81.33 | 3,611,898 | -1.44(-1.74%) |
May 15, 2017 | 82.65 | 83.16 | 82.58 | 82.76 | 1,239,074 | +0.39(+0.48%) |
May 12, 2017 | 83.48 | 83.48 | 82.35 | 82.37 | 1,587,959 | -1.14(-1.37%) |
May 11, 2017 | 82.82 | 83.57 | 82.65 | 83.51 | 1,289,903 | +0.12(+0.14%) |
May 10, 2017 | 83.27 | 83.67 | 82.93 | 83.40 | 914,811 | +0.16(+0.20%) |
May 09, 2017 | 83.39 | 83.58 | 82.93 | 83.23 | 2,339,602 | -0.35(-0.42%) |
May 08, 2017 | 83.59 | 83.87 | 82.77 | 83.59 | 1,088,734 | -0.28(-0.33%) |
May 05, 2017 | 83.04 | 83.89 | 82.76 | 83.87 | 1,705,332 | +0.89(+1.07%) |
May 04, 2017 | 83.39 | 83.55 | 82.38 | 82.97 | 3,456,186 | -0.48(-0.57%) |
May 03, 2017 | 83.90 | 84.32 | 82.52 | 83.45 | 4,178,729 | +5.52(+7.09%) |
May 02, 2017 | 78.64 | 78.64 | 77.68 | 77.93 | 1,620,113 | -0.44(-0.56%) |
May 01, 2017 | 77.88 | 78.52 | 77.66 | 78.37 | 1,407,671 | +0.78(+1.00%) |
Apr 28, 2017 | 78.11 | 78.27 | 76.79 | 77.60 | 2,637,369 | -0.48(-0.61%) |
Apr 27, 2017 | 81.11 | 81.32 | 77.20 | 78.08 | 3,865,608 | -2.57(-3.19%) |
Apr 26, 2017 | 81.15 | 81.16 | 80.05 | 80.65 | 1,649,255 | +0.07(+0.08%) |
Apr 25, 2017 | 81.23 | 81.23 | 80.34 | 80.58 | 1,526,914 | -0.31(-0.38%) |
Apr 24, 2017 | 80.94 | 81.01 | 79.87 | 80.88 | 1,683,838 | +1.23(+1.54%) |
Apr 21, 2017 | 80.19 | 80.31 | 79.44 | 79.66 | 1,353,018 | -0.56(-0.69%) |
Apr 20, 2017 | 80.23 | 80.46 | 79.75 | 80.21 | 1,822,756 | +0.42(+0.53%) |
Apr 19, 2017 | 80.08 | 80.64 | 79.65 | 79.79 | 1,831,844 | +0.11(+0.13%) |
Apr 18, 2017 | 79.91 | 80.18 | 79.14 | 79.69 | 928,630 | -0.31(-0.38%) |
Apr 17, 2017 | 79.93 | 80.27 | 79.57 | 79.99 | 1,238,342 | +0.46(+0.58%) |
Apr 13, 2017 | 79.63 | 80.22 | 79.35 | 79.53 | 779,336 | -0.04(-0.05%) |
Apr 12, 2017 | 80.24 | 80.42 | 79.38 | 79.57 | 609,842 | -0.65(-0.81%) |
Apr 11, 2017 | 79.80 | 80.37 | 79.34 | 80.22 | 1,386,694 | +0.23(+0.29%) |
Apr 10, 2017 | 79.76 | 80.22 | 79.51 | 79.99 | 741,683 | +0.28(+0.35%) |
Apr 07, 2017 | 79.57 | 80.12 | 79.32 | 79.72 | 2,108,288 | +0.09(+0.11%) |
Apr 06, 2017 | 79.67 | 79.90 | 79.10 | 79.63 | 1,907,337 | +0.10(+0.12%) |
Apr 05, 2017 | 80.24 | 80.79 | 79.28 | 79.53 | 1,122,822 | -0.33(-0.41%) |
Apr 04, 2017 | 79.97 | 80.51 | 79.26 | 79.86 | 1,006,210 | -0.13(-0.17%) |
Apr 03, 2017 | 80.09 | 80.61 | 79.37 | 79.99 | 1,983,770 | +0.05(+0.06%) |
Mar 31, 2017 | 80.10 | 80.64 | 79.93 | 79.95 | 1,451,406 | -0.69(-0.86%) |
Mar 30, 2017 | 80.01 | 80.77 | 80.01 | 80.64 | 1,120,368 | +0.50(+0.62%) |
Mar 29, 2017 | 80.10 | 80.37 | 78.93 | 80.14 | 1,144,656 | -0.38(-0.48%) |
Mar 28, 2017 | 80.50 | 80.72 | 79.79 | 80.52 | 1,974,624 | +0.40(+0.50%) |
Mar 27, 2017 | 79.28 | 80.87 | 78.50 | 80.12 | 1,966,764 | +0.41(+0.52%) |
Mar 24, 2017 | 80.21 | 81.25 | 79.51 | 79.71 | 1,538,517 | -0.24(-0.30%) |
Mar 23, 2017 | 78.68 | 80.66 | 78.35 | 79.95 | 4,011,888 | +1.14(+1.45%) |
Mar 22, 2017 | 78.43 | 79.26 | 77.97 | 78.80 | 1,153,846 | +0.66(+0.85%) |
Mar 21, 2017 | 79.32 | 79.41 | 78.10 | 78.14 | 2,269,594 | -0.94(-1.19%) |
Mar 20, 2017 | 79.39 | 79.53 | 78.56 | 79.08 | 1,300,505 | -0.22(-0.28%) |
Mar 17, 2017 | 79.60 | 79.64 | 78.71 | 79.30 | 2,516,062 | +0.14(+0.18%) |
Mar 16, 2017 | 79.35 | 79.56 | 78.53 | 79.16 | 1,613,448 | +0.06(+0.07%) |
Mar 15, 2017 | 78.28 | 79.78 | 78.09 | 79.10 | 3,349,838 | +0.47(+0.60%) |
Mar 14, 2017 | 81.02 | 81.27 | 77.69 | 78.63 | 5,661,772 | -2.79(-3.43%) |
Mar 13, 2017 | 76.29 | 84.36 | 75.78 | 81.42 | 5,693,756 | +5.18(+6.79%) |
Mar 10, 2017 | 76.08 | 76.49 | 75.79 | 76.24 | 1,448,660 | +0.48(+0.63%) |
Mar 09, 2017 | 76.61 | 76.76 | 75.25 | 75.77 | 1,740,702 | -0.85(-1.11%) |
Mar 08, 2017 | 76.62 | 77.25 | 76.14 | 76.62 | 1,219,397 | +0.02(+0.02%) |
Mar 07, 2017 | 76.43 | 77.07 | 76.11 | 76.60 | 1,594,202 | +0.23(+0.30%) |
Mar 06, 2017 | 76.60 | 76.70 | 75.84 | 76.37 | 2,283,497 | -0.28(-0.36%) |
Mar 03, 2017 | 76.23 | 76.80 | 75.62 | 76.65 | 1,352,090 | +0.59(+0.78%) |
Mar 02, 2017 | 77.08 | 77.08 | 75.92 | 76.05 | 2,108,962 | -1.38(-1.78%) |
Mar 01, 2017 | 76.43 | 77.63 | 75.96 | 77.43 | 2,471,622 | +1.74(+2.31%) |
Feb 28, 2017 | 76.19 | 76.52 | 75.65 | 75.69 | 1,948,992 | -1.16(-1.51%) |
Feb 27, 2017 | 76.82 | 77.02 | 76.27 | 76.85 | 802,945 | -0.02(-0.02%) |
Feb 24, 2017 | 76.44 | 76.88 | 75.67 | 76.87 | 1,334,992 | +0.24(+0.31%) |
Feb 23, 2017 | 77.00 | 77.15 | 76.03 | 76.63 | 1,579,866 | -0.23(-0.30%) |
Feb 22, 2017 | 77.11 | 77.55 | 76.51 | 76.86 | 1,926,763 | -0.58(-0.74%) |
Feb 21, 2017 | 77.19 | 77.75 | 76.87 | 77.43 | 2,649,839 | +0.26(+0.34%) |
Feb 17, 2017 | 77.17 | 77.17 | 77.17 | 0 | +0.54(+0.70%) | |
Feb 16, 2017 | 77.11 | 77.40 | 76.18 | 76.64 | 2,289,937 | -0.21(-0.27%) |
Feb 15, 2017 | 75.47 | 77.21 | 74.91 | 76.85 | 2,763,570 | +1.18(+1.56%) |
Feb 14, 2017 | 75.35 | 76.08 | 74.83 | 75.67 | 2,331,165 | +0.14(+0.19%) |
Feb 13, 2017 | 75.31 | 76.09 | 75.31 | 75.53 | 4,386,814 | +0.22(+0.29%) |
Feb 10, 2017 | 75.23 | 75.75 | 74.62 | 75.31 | 2,206,543 | +0.12(+0.17%) |
Feb 09, 2017 | 74.69 | 76.10 | 74.43 | 75.18 | 4,142,961 | +0.70(+0.94%) |
Feb 08, 2017 | 74.05 | 74.94 | 73.70 | 74.48 | 2,929,123 | +0.04(+0.05%) |
Feb 07, 2017 | 73.41 | 75.25 | 73.17 | 74.44 | 3,403,863 | +1.29(+1.77%) |
Feb 06, 2017 | 73.23 | 73.56 | 72.42 | 73.15 | 3,958,373 | -0.38(-0.52%) |
Feb 03, 2017 | 72.53 | 73.77 | 72.11 | 73.53 | 4,151,822 | +1.68(+2.33%) |
Feb 02, 2017 | 68.07 | 72.45 | 68.07 | 71.85 | 4,868,537 | +3.56(+5.21%) |