Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 85.15 | 85.15 | 85.15 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 85.60 | 85.60 | 85.08 | 85.32 | 1,323,203 | -0.10(-0.11%) |
Dec 27, 2017 | 85.68 | 85.69 | 85.17 | 85.41 | 1,810,791 | -0.24(-0.28%) |
Dec 26, 2017 | 86.16 | 86.43 | 85.51 | 85.65 | 905,510 | -0.38(-0.44%) |
Dec 22, 2017 | 86.94 | 86.99 | 85.80 | 86.03 | 1,365,462 | -0.43(-0.50%) |
Dec 21, 2017 | 87.18 | 87.46 | 86.41 | 86.46 | 2,510,343 | -0.27(-0.32%) |
Dec 20, 2017 | 87.10 | 87.52 | 86.63 | 86.73 | 2,889,946 | +0.19(+0.21%) |
Dec 19, 2017 | 86.65 | 86.99 | 86.35 | 86.54 | 2,130,990 | +0.55(+0.64%) |
Dec 18, 2017 | 86.57 | 86.64 | 85.36 | 86.00 | 2,710,702 | +0.29(+0.34%) |
Dec 15, 2017 | 85.47 | 86.46 | 85.31 | 85.71 | 3,847,983 | +0.93(+1.10%) |
Dec 14, 2017 | 84.66 | 85.72 | 84.38 | 84.77 | 2,676,052 | +0.39(+0.46%) |
Dec 13, 2017 | 85.97 | 86.18 | 84.38 | 84.39 | 2,376,110 | -1.81(-2.10%) |
Dec 12, 2017 | 86.20 | 86.65 | 85.59 | 86.20 | 2,487,090 | +0.10(+0.11%) |
Dec 11, 2017 | 86.66 | 86.83 | 85.72 | 86.10 | 1,971,507 | -0.66(-0.76%) |
Dec 08, 2017 | 86.54 | 86.80 | 86.05 | 86.76 | 1,599,056 | +0.61(+0.70%) |
Dec 07, 2017 | 85.11 | 86.41 | 84.99 | 86.15 | 1,398,713 | +0.70(+0.82%) |
Dec 06, 2017 | 85.43 | 86.08 | 85.32 | 85.45 | 1,684,940 | -0.10(-0.11%) |
Dec 05, 2017 | 86.77 | 86.93 | 85.42 | 85.55 | 1,758,257 | -0.93(-1.07%) |
Dec 04, 2017 | 86.75 | 87.38 | 86.45 | 86.47 | 2,416,054 | +1.01(+1.18%) |
Dec 01, 2017 | 85.91 | 86.06 | 83.89 | 85.46 | 2,247,580 | -0.33(-0.38%) |
Nov 30, 2017 | 86.57 | 87.09 | 85.41 | 85.79 | 5,109,847 | -0.02(-0.03%) |
Nov 29, 2017 | 84.26 | 86.70 | 83.89 | 85.81 | 3,704,026 | +2.25(+2.69%) |
Nov 28, 2017 | 81.41 | 83.68 | 81.24 | 83.56 | 3,545,798 | +2.46(+3.03%) |
Nov 27, 2017 | 80.77 | 81.37 | 80.77 | 81.10 | 2,042,782 | +0.44(+0.54%) |
Nov 24, 2017 | 81.09 | 81.12 | 80.62 | 80.66 | 777,320 | -0.02(-0.03%) |
Nov 22, 2017 | 81.08 | 81.38 | 80.53 | 80.69 | 1,703,068 | -0.26(-0.33%) |
Nov 21, 2017 | 81.25 | 81.33 | 80.86 | 80.95 | 1,728,903 | +0.03(+0.04%) |
Nov 20, 2017 | 81.22 | 81.35 | 80.85 | 80.92 | 2,259,956 | -0.17(-0.21%) |
Nov 17, 2017 | 80.77 | 81.61 | 80.62 | 81.09 | 1,675,940 | -0.09(-0.11%) |
Nov 16, 2017 | 81.53 | 82.05 | 81.14 | 81.18 | 2,524,924 | +0.11(+0.14%) |
Nov 15, 2017 | 79.65 | 82.84 | 79.47 | 81.07 | 2,755,516 | +0.49(+0.60%) |
Nov 14, 2017 | 80.66 | 80.87 | 80.36 | 80.58 | 2,439,855 | -0.65(-0.80%) |
Nov 13, 2017 | 80.83 | 81.84 | 80.53 | 81.23 | 2,195,019 | -0.21(-0.25%) |
Nov 10, 2017 | 82.39 | 82.58 | 81.39 | 81.44 | 2,454,590 | -0.90(-1.10%) |
Nov 09, 2017 | 82.31 | 83.19 | 81.84 | 82.34 | 2,341,612 | -0.36(-0.44%) |
Nov 08, 2017 | 82.33 | 83.13 | 81.88 | 82.70 | 2,673,485 | +0.37(+0.45%) |
Nov 07, 2017 | 82.91 | 83.83 | 81.94 | 82.33 | 2,214,803 | -0.33(-0.40%) |
Nov 06, 2017 | 82.14 | 82.93 | 82.00 | 82.67 | 1,926,404 | +0.40(+0.49%) |
Nov 03, 2017 | 82.90 | 83.10 | 82.05 | 82.26 | 2,698,946 | -0.81(-0.97%) |
Nov 02, 2017 | 82.12 | 83.36 | 81.21 | 83.07 | 3,197,372 | +1.74(+2.13%) |
Nov 01, 2017 | 81.63 | 82.47 | 81.18 | 81.33 | 2,438,360 | +0.09(+0.11%) |
Oct 31, 2017 | 82.11 | 82.34 | 81.22 | 81.25 | 2,127,147 | -0.84(-1.02%) |
Oct 30, 2017 | 82.00 | 82.42 | 81.81 | 82.08 | 2,472,855 | -0.31(-0.37%) |
Oct 27, 2017 | 81.97 | 82.50 | 81.71 | 82.39 | 1,483,885 | +0.10(+0.12%) |
Oct 26, 2017 | 82.08 | 82.85 | 82.06 | 82.30 | 1,638,669 | +0.47(+0.58%) |
Oct 25, 2017 | 82.50 | 82.69 | 81.44 | 81.83 | 2,731,087 | -0.68(-0.82%) |
Oct 24, 2017 | 82.01 | 82.75 | 81.83 | 82.50 | 2,197,596 | +1.02(+1.25%) |
Oct 23, 2017 | 81.48 | 82.00 | 81.34 | 81.49 | 1,425,675 | +0.01(+0.01%) |
Oct 20, 2017 | 81.39 | 81.88 | 81.00 | 81.48 | 2,065,494 | +0.87(+1.08%) |
Oct 19, 2017 | 79.64 | 80.66 | 79.53 | 80.61 | 1,741,972 | +0.52(+0.65%) |
Oct 18, 2017 | 80.42 | 80.42 | 79.74 | 80.09 | 2,065,052 | +0.07(+0.09%) |
Oct 17, 2017 | 80.69 | 80.87 | 79.69 | 80.02 | 2,183,069 | -0.43(-0.53%) |
Oct 16, 2017 | 80.48 | 80.96 | 80.36 | 80.44 | 2,098,151 | +0.19(+0.24%) |
Oct 13, 2017 | 80.45 | 80.76 | 80.04 | 80.25 | 1,817,686 | -0.18(-0.22%) |
Oct 12, 2017 | 81.02 | 81.02 | 80.28 | 80.43 | 1,562,251 | -0.49(-0.60%) |
Oct 11, 2017 | 80.66 | 81.13 | 80.44 | 80.91 | 2,018,059 | +0.01(+0.01%) |
Oct 10, 2017 | 80.33 | 81.03 | 80.23 | 80.91 | 2,128,006 | +0.69(+0.86%) |
Oct 09, 2017 | 80.80 | 80.96 | 80.08 | 80.22 | 1,179,771 | -0.43(-0.54%) |
Oct 06, 2017 | 80.67 | 81.41 | 80.08 | 80.65 | 2,323,363 | +0.29(+0.36%) |
Oct 05, 2017 | 79.43 | 80.72 | 79.19 | 80.36 | 1,940,325 | +1.04(+1.31%) |
Oct 04, 2017 | 79.34 | 79.66 | 79.03 | 79.33 | 1,518,579 | +0.01(+0.01%) |
Oct 03, 2017 | 78.90 | 79.36 | 78.52 | 79.32 | 2,402,558 | +0.41(+0.52%) |
Oct 02, 2017 | 78.63 | 79.05 | 78.15 | 78.91 | 1,772,769 | +0.71(+0.90%) |
Sep 29, 2017 | 77.97 | 78.42 | 77.76 | 78.20 | 1,668,609 | +0.24(+0.30%) |
Sep 28, 2017 | 78.56 | 78.69 | 77.57 | 77.97 | 1,612,709 | -0.57(-0.73%) |
Sep 27, 2017 | 79.13 | 78.43 | 78.54 | 2,681,327 | +0.62(+0.79%) | |
Sep 26, 2017 | 77.44 | 78.01 | 77.21 | 77.92 | 2,371,795 | +0.43(+0.55%) |
Sep 25, 2017 | 77.13 | 77.85 | 76.87 | 77.49 | 2,536,641 | +0.26(+0.34%) |
Sep 22, 2017 | 76.71 | 77.48 | 76.63 | 77.23 | 2,433,099 | +0.16(+0.21%) |
Sep 21, 2017 | 77.24 | 77.89 | 77.07 | 77.07 | 2,907,876 | -0.29(-0.37%) |
Sep 20, 2017 | 76.83 | 77.80 | 76.24 | 77.36 | 2,698,481 | +0.63(+0.82%) |
Sep 19, 2017 | 76.02 | 76.97 | 75.82 | 76.72 | 2,242,200 | +0.68(+0.90%) |
Sep 18, 2017 | 75.87 | 76.39 | 75.76 | 76.04 | 2,950,893 | +0.44(+0.58%) |
Sep 15, 2017 | 74.96 | 75.63 | 74.69 | 75.60 | 4,003,231 | +0.60(+0.79%) |
Sep 14, 2017 | 75.32 | 75.65 | 74.91 | 75.00 | 2,802,189 | -0.29(-0.38%) |
Sep 13, 2017 | 75.04 | 75.51 | 74.84 | 75.29 | 2,200,821 | +0.13(+0.18%) |
Sep 12, 2017 | 74.64 | 75.46 | 74.53 | 75.16 | 2,857,567 | +0.92(+1.24%) |
Sep 11, 2017 | 73.74 | 74.83 | 73.67 | 74.24 | 3,461,128 | +1.49(+2.04%) |
Sep 08, 2017 | 72.34 | 73.31 | 71.99 | 72.75 | 2,501,294 | +0.19(+0.26%) |
Sep 07, 2017 | 74.02 | 74.02 | 72.24 | 72.56 | 3,733,452 | -1.42(-1.92%) |
Sep 06, 2017 | 74.32 | 74.90 | 73.92 | 73.98 | 2,819,974 | -0.12(-0.16%) |
Sep 05, 2017 | 75.35 | 75.44 | 73.87 | 74.10 | 2,637,429 | -1.77(-2.34%) |
Sep 01, 2017 | 75.27 | 76.06 | 75.10 | 75.87 | 1,630,468 | +0.79(+1.05%) |
Aug 31, 2017 | 75.41 | 75.47 | 75.00 | 75.08 | 3,010,580 | -0.04(-0.06%) |
Aug 30, 2017 | 74.89 | 75.38 | 74.49 | 75.13 | 2,371,228 | +0.60(+0.81%) |
Aug 29, 2017 | 74.51 | 74.79 | 74.21 | 74.52 | 2,384,689 | -1.00(-1.32%) |
Aug 28, 2017 | 75.68 | 75.85 | 75.32 | 75.52 | 1,870,356 | -0.10(-0.14%) |
Aug 25, 2017 | 75.12 | 75.80 | 74.94 | 75.63 | 2,813,752 | +0.83(+1.11%) |
Aug 24, 2017 | 74.80 | 75.24 | 74.60 | 74.80 | 2,344,972 | +0.43(+0.58%) |
Aug 23, 2017 | 74.38 | 75.08 | 74.30 | 74.36 | 2,026,548 | -0.59(-0.79%) |
Aug 22, 2017 | 74.74 | 75.12 | 74.49 | 74.95 | 2,193,452 | +0.60(+0.81%) |
Aug 21, 2017 | 75.21 | 75.22 | 73.95 | 74.35 | 2,284,424 | -0.64(-0.85%) |
Aug 18, 2017 | 74.85 | 75.41 | 74.44 | 74.99 | 4,790,093 | +0.03(+0.04%) |
Aug 17, 2017 | 76.56 | 76.64 | 74.91 | 74.96 | 4,272,034 | -1.86(-2.42%) |
Aug 16, 2017 | 77.65 | 78.04 | 76.56 | 76.82 | 3,150,112 | -0.76(-0.98%) |
Aug 15, 2017 | 78.70 | 79.27 | 77.53 | 77.58 | 2,154,166 | -0.36(-0.46%) |
Aug 14, 2017 | 78.11 | 78.55 | 77.91 | 77.94 | 3,130,786 | +0.77(+0.99%) |
Aug 11, 2017 | 77.24 | 77.94 | 76.76 | 77.17 | 3,067,021 | -0.27(-0.35%) |
Aug 10, 2017 | 79.59 | 79.81 | 77.37 | 77.44 | 3,649,978 | -2.83(-3.53%) |
Aug 09, 2017 | 80.67 | 80.82 | 79.79 | 80.27 | 3,071,165 | -1.12(-1.38%) |
Aug 08, 2017 | 81.38 | 82.63 | 81.28 | 81.40 | 1,831,289 | -0.15(-0.19%) |
Aug 07, 2017 | 82.15 | 81.46 | 81.55 | 1,880,407 | -0.58(-0.71%) | |
Aug 04, 2017 | 81.43 | 82.71 | 81.13 | 82.13 | 2,859,994 | +1.62(+2.01%) |
Aug 03, 2017 | 81.41 | 82.82 | 80.24 | 80.51 | 5,605,399 | -3.62(-4.30%) |
Aug 02, 2017 | 83.15 | 84.16 | 82.84 | 84.14 | 2,717,243 | +0.61(+0.73%) |
Aug 01, 2017 | 83.20 | 83.54 | 82.53 | 83.53 | 2,124,726 | +0.85(+1.03%) |
Jul 31, 2017 | 82.97 | 83.16 | 82.62 | 82.67 | 1,709,989 | +0.02(+0.03%) |
Jul 28, 2017 | 82.34 | 82.76 | 81.84 | 82.65 | 1,309,438 | +0.34(+0.41%) |
Jul 27, 2017 | 82.07 | 82.73 | 81.81 | 82.32 | 1,390,608 | +0.40(+0.49%) |
Jul 26, 2017 | 82.96 | 83.14 | 81.70 | 81.92 | 1,396,061 | -0.97(-1.17%) |
Jul 25, 2017 | 82.99 | 83.31 | 82.65 | 82.89 | 1,373,096 | +1.01(+1.24%) |
Jul 24, 2017 | 81.47 | 82.05 | 81.36 | 81.87 | 1,451,572 | +0.28(+0.35%) |
Jul 21, 2017 | 80.97 | 81.65 | 80.75 | 81.59 | 1,859,677 | +0.50(+0.61%) |
Jul 20, 2017 | 81.48 | 81.75 | 80.92 | 81.09 | 1,834,626 | -0.18(-0.22%) |
Jul 19, 2017 | 80.58 | 81.56 | 80.47 | 81.27 | 1,988,217 | +0.51(+0.63%) |
Jul 18, 2017 | 80.64 | 81.21 | 80.33 | 80.75 | 1,968,142 | -0.50(-0.61%) |
Jul 17, 2017 | 81.25 | 81.50 | 80.64 | 81.25 | 1,349,630 | -0.09(-0.12%) |
Jul 14, 2017 | 81.65 | 80.25 | 81.35 | 1,867,984 | -0.38(-0.46%) | |
Jul 13, 2017 | 81.25 | 81.88 | 81.08 | 81.73 | 1,634,567 | +0.53(+0.65%) |
Jul 12, 2017 | 80.73 | 81.25 | 80.44 | 81.20 | 1,893,036 | +0.41(+0.51%) |
Jul 11, 2017 | 81.38 | 81.48 | 80.56 | 80.79 | 1,457,508 | -0.50(-0.62%) |
Jul 10, 2017 | 81.11 | 81.65 | 81.05 | 81.29 | 1,650,682 | -0.01(-0.02%) |
Jul 07, 2017 | 81.24 | 81.54 | 80.51 | 81.31 | 2,651,303 | +0.41(+0.51%) |
Jul 06, 2017 | 80.60 | 82.30 | 80.32 | 80.90 | 4,353,161 | +0.42(+0.53%) |
Jul 05, 2017 | 80.62 | 80.73 | 79.96 | 80.48 | 2,774,971 | +0.03(+0.04%) |
Jul 03, 2017 | 79.62 | 81.32 | 79.62 | 80.45 | 2,634,061 | +1.49(+1.89%) |
Jun 30, 2017 | 79.67 | 79.86 | 78.90 | 78.96 | 2,948,438 | -0.18(-0.22%) |
Jun 29, 2017 | 79.59 | 80.13 | 78.34 | 79.13 | 4,004,089 | +0.82(+1.04%) |
Jun 28, 2017 | 77.12 | 78.48 | 77.12 | 78.32 | 3,110,369 | +1.94(+2.54%) |
Jun 27, 2017 | 75.94 | 77.43 | 75.72 | 76.37 | 2,298,201 | +0.68(+0.90%) |
Jun 26, 2017 | 75.89 | 76.40 | 74.83 | 75.69 | 2,943,662 | +0.23(+0.30%) |
Jun 23, 2017 | 75.65 | 75.89 | 75.18 | 75.47 | 3,559,846 | +0.04(+0.05%) |
Jun 22, 2017 | 76.37 | 76.37 | 75.31 | 75.43 | 2,637,143 | -1.15(-1.51%) |
Jun 21, 2017 | 78.58 | 78.59 | 76.37 | 76.59 | 2,869,321 | -1.85(-2.36%) |
Jun 20, 2017 | 78.86 | 79.10 | 78.36 | 78.44 | 1,417,742 | -0.77(-0.97%) |
Jun 19, 2017 | 79.20 | 79.50 | 78.95 | 79.21 | 1,602,862 | +0.56(+0.71%) |
Jun 16, 2017 | 79.29 | 79.35 | 78.58 | 78.64 | 3,136,806 | -0.42(-0.53%) |
Jun 15, 2017 | 78.33 | 79.20 | 78.08 | 79.06 | 2,326,938 | +0.13(+0.17%) |
Jun 14, 2017 | 78.21 | 79.08 | 77.22 | 78.93 | 3,034,856 | +0.04(+0.05%) |
Jun 13, 2017 | 79.43 | 79.62 | 78.71 | 78.89 | 7,461,141 | -0.23(-0.29%) |
Jun 12, 2017 | 78.67 | 79.52 | 78.22 | 79.12 | 2,860,620 | +0.45(+0.57%) |
Jun 09, 2017 | 77.49 | 78.80 | 77.41 | 78.67 | 2,784,026 | +1.71(+2.22%) |
Jun 08, 2017 | 77.66 | 75.64 | 76.97 | 3,204,143 | +1.36(+1.80%) | |
Jun 07, 2017 | 75.39 | 75.83 | 74.50 | 75.61 | 2,418,836 | +0.26(+0.34%) |
Jun 06, 2017 | 76.30 | 76.43 | 75.15 | 75.35 | 2,835,516 | -1.73(-2.25%) |
Jun 05, 2017 | 77.62 | 77.88 | 77.06 | 77.08 | 1,821,131 | -0.62(-0.80%) |
Jun 02, 2017 | 77.13 | 78.09 | 76.92 | 77.70 | 2,601,327 | -0.20(-0.26%) |
Jun 01, 2017 | 77.10 | 77.92 | 76.34 | 77.91 | 2,782,365 | +1.35(+1.76%) |
May 31, 2017 | 76.67 | 76.68 | 75.49 | 76.56 | 2,589,653 | -0.01(-0.01%) |
May 30, 2017 | 76.39 | 76.67 | 76.14 | 76.56 | 1,464,271 | -0.15(-0.20%) |
May 26, 2017 | 77.11 | 77.40 | 76.61 | 76.72 | 2,284,474 | -0.69(-0.90%) |
May 25, 2017 | 76.89 | 77.54 | 76.71 | 77.41 | 1,382,229 | +0.77(+1.01%) |
May 24, 2017 | 77.10 | 77.10 | 76.33 | 76.64 | 1,944,864 | -0.14(-0.18%) |
May 23, 2017 | 76.13 | 77.02 | 76.02 | 76.78 | 2,090,297 | +0.64(+0.84%) |
May 22, 2017 | 76.21 | 76.41 | 75.57 | 76.13 | 1,674,002 | +0.20(+0.27%) |
May 19, 2017 | 75.46 | 76.38 | 75.26 | 75.93 | 3,352,266 | +0.94(+1.26%) |
May 18, 2017 | 74.96 | 75.60 | 74.48 | 74.99 | 5,274,530 | +0.02(+0.03%) |
May 17, 2017 | 78.14 | 77.07 | 74.73 | 74.96 | 2,814,456 | -3.17(-4.06%) |
May 16, 2017 | 77.92 | 78.20 | 77.62 | 78.14 | 2,149,206 | +0.26(+0.34%) |
May 15, 2017 | 77.31 | 78.02 | 76.99 | 77.88 | 2,599,885 | +0.89(+1.16%) |
May 12, 2017 | 77.62 | 77.84 | 76.71 | 76.99 | 3,100,312 | -1.15(-1.47%) |
May 11, 2017 | 78.31 | 78.63 | 77.23 | 78.13 | 2,373,022 | -0.49(-0.62%) |
May 10, 2017 | 77.94 | 78.80 | 77.57 | 78.62 | 2,172,783 | +0.42(+0.54%) |
May 09, 2017 | 78.64 | 78.82 | 78.01 | 78.20 | 2,008,881 | -0.28(-0.35%) |
May 08, 2017 | 78.62 | 78.73 | 78.13 | 78.47 | 2,928,413 | -0.34(-0.43%) |
May 05, 2017 | 79.44 | 79.60 | 78.55 | 78.81 | 2,317,654 | -0.29(-0.37%) |
May 04, 2017 | 79.73 | 80.87 | 78.89 | 79.10 | 3,399,604 | +0.47(+0.60%) |
May 03, 2017 | 77.60 | 78.85 | 77.56 | 78.63 | 2,872,978 | +0.67(+0.86%) |
May 02, 2017 | 77.93 | 78.07 | 77.56 | 77.97 | 2,086,508 | +0.07(+0.09%) |
May 01, 2017 | 78.02 | 78.13 | 77.50 | 77.89 | 1,950,013 | +0.31(+0.40%) |
Apr 28, 2017 | 77.65 | 78.05 | 77.49 | 77.58 | 1,924,525 | -0.04(-0.05%) |
Apr 27, 2017 | 77.93 | 77.93 | 76.99 | 77.62 | 2,039,738 | -0.09(-0.11%) |
Apr 26, 2017 | 78.28 | 78.65 | 77.65 | 77.70 | 2,498,787 | -0.50(-0.64%) |
Apr 25, 2017 | 78.94 | 79.26 | 78.18 | 78.20 | 3,678,730 | +0.01(+0.02%) |
Apr 24, 2017 | 78.47 | 78.89 | 78.06 | 78.19 | 2,330,381 | +1.61(+2.10%) |
Apr 21, 2017 | 76.57 | 77.16 | 76.48 | 76.58 | 2,945,384 | -0.14(-0.18%) |
Apr 20, 2017 | 76.11 | 77.02 | 75.71 | 76.72 | 2,709,193 | +1.21(+1.60%) |
Apr 19, 2017 | 75.99 | 76.18 | 75.28 | 75.51 | 2,559,204 | +0.44(+0.58%) |
Apr 18, 2017 | 74.99 | 75.81 | 74.76 | 75.07 | 3,182,420 | -0.53(-0.70%) |
Apr 17, 2017 | 74.66 | 75.73 | 74.44 | 75.60 | 1,971,730 | +1.00(+1.34%) |
Apr 13, 2017 | 74.76 | 75.70 | 74.38 | 74.60 | 2,082,031 | -0.67(-0.89%) |
Apr 12, 2017 | 76.62 | 76.62 | 75.07 | 75.27 | 2,455,269 | -1.13(-1.48%) |
Apr 11, 2017 | 76.15 | 76.68 | 75.64 | 76.40 | 2,944,003 | -0.24(-0.31%) |
Apr 10, 2017 | 76.75 | 77.32 | 76.28 | 76.64 | 1,529,655 | -0.09(-0.12%) |
Apr 07, 2017 | 76.33 | 77.19 | 75.90 | 76.73 | 2,681,608 | -0.31(-0.40%) |
Apr 06, 2017 | 76.40 | 77.31 | 75.99 | 77.05 | 3,316,005 | +0.59(+0.77%) |
Apr 05, 2017 | 77.78 | 78.05 | 76.33 | 76.46 | 2,358,206 | -0.51(-0.67%) |
Apr 04, 2017 | 76.72 | 77.36 | 76.72 | 76.97 | 2,276,842 | -0.18(-0.23%) |
Apr 03, 2017 | 77.47 | 77.78 | 75.89 | 77.15 | 2,558,869 | -0.17(-0.22%) |
Mar 31, 2017 | 77.36 | 77.92 | 77.28 | 77.33 | 2,607,506 | -0.45(-0.58%) |
Mar 30, 2017 | 76.33 | 77.95 | 76.29 | 77.78 | 2,753,084 | +1.55(+2.04%) |
Mar 29, 2017 | 76.46 | 76.81 | 75.89 | 76.23 | 2,876,935 | -0.46(-0.60%) |
Mar 28, 2017 | 75.48 | 77.09 | 75.41 | 76.69 | 5,104,206 | +0.94(+1.24%) |
Mar 27, 2017 | 74.40 | 75.96 | 73.94 | 75.75 | 3,623,378 | -0.68(-0.89%) |
Mar 24, 2017 | 76.84 | 77.45 | 75.98 | 76.43 | 2,379,836 | -0.04(-0.06%) |
Mar 23, 2017 | 76.44 | 77.58 | 76.10 | 76.47 | 2,635,179 | +0.06(+0.08%) |
Mar 22, 2017 | 76.29 | 76.94 | 74.99 | 76.41 | 2,336,468 | -0.30(-0.40%) |
Mar 21, 2017 | 79.72 | 79.73 | 76.51 | 76.72 | 3,743,017 | -2.38(-3.01%) |
Mar 20, 2017 | 79.47 | 79.53 | 79.01 | 79.10 | 2,479,559 | -0.58(-0.73%) |
Mar 17, 2017 | 80.82 | 80.91 | 79.63 | 79.68 | 3,503,539 | -1.23(-1.52%) |
Mar 16, 2017 | 80.89 | 81.38 | 80.48 | 80.91 | 2,591,829 | +0.17(+0.21%) |
Mar 15, 2017 | 80.71 | 81.21 | 80.37 | 80.74 | 3,066,862 | +0.23(+0.29%) |
Mar 14, 2017 | 80.63 | 80.63 | 79.92 | 80.51 | 1,774,066 | -0.39(-0.48%) |
Mar 13, 2017 | 80.60 | 81.08 | 80.42 | 80.90 | 1,717,604 | +0.40(+0.50%) |
Mar 10, 2017 | 80.79 | 81.05 | 79.87 | 80.50 | 2,583,536 | +0.05(+0.06%) |
Mar 09, 2017 | 80.79 | 80.98 | 80.13 | 80.45 | 2,051,236 | -0.07(-0.09%) |
Mar 08, 2017 | 81.44 | 81.69 | 80.43 | 80.52 | 2,412,643 | -0.11(-0.13%) |
Mar 07, 2017 | 80.86 | 81.00 | 80.41 | 80.63 | 2,607,770 | -0.38(-0.47%) |
Mar 06, 2017 | 80.82 | 81.31 | 80.65 | 81.02 | 2,441,913 | -0.57(-0.70%) |
Mar 03, 2017 | 81.26 | 82.00 | 81.04 | 81.59 | 1,978,290 | +0.55(+0.68%) |
Mar 02, 2017 | 82.55 | 82.63 | 80.93 | 81.04 | 2,792,293 | -1.46(-1.77%) |
Mar 01, 2017 | 81.71 | 83.03 | 81.63 | 82.50 | 3,590,085 | +2.38(+2.97%) |
Feb 28, 2017 | 79.84 | 80.30 | 79.55 | 80.13 | 2,375,199 | -0.30(-0.37%) |
Feb 27, 2017 | 79.78 | 80.51 | 79.78 | 80.42 | 1,929,925 | +0.72(+0.90%) |
Feb 24, 2017 | 79.47 | 79.73 | 78.94 | 79.71 | 1,916,169 | -0.65(-0.81%) |
Feb 23, 2017 | 80.26 | 80.45 | 79.82 | 80.36 | 2,141,692 | +0.26(+0.33%) |
Feb 22, 2017 | 79.89 | 80.44 | 79.77 | 80.10 | 3,014,071 | -0.52(-0.65%) |
Feb 21, 2017 | 81.16 | 81.47 | 80.49 | 80.62 | 2,629,010 | +0.08(+0.10%) |
Feb 17, 2017 | 80.54 | 80.54 | 80.54 | 0 | -0.18(-0.22%) | |
Feb 16, 2017 | 80.21 | 80.84 | 80.05 | 80.72 | 3,196,703 | +0.23(+0.29%) |
Feb 15, 2017 | 79.76 | 80.63 | 79.12 | 80.49 | 3,683,301 | +0.96(+1.21%) |
Feb 14, 2017 | 78.69 | 79.91 | 78.69 | 79.52 | 3,784,322 | +0.47(+0.59%) |
Feb 13, 2017 | 78.36 | 79.62 | 78.32 | 79.06 | 3,040,675 | +0.76(+0.97%) |
Feb 10, 2017 | 78.19 | 78.59 | 77.82 | 78.30 | 3,760,742 | +0.26(+0.33%) |
Feb 09, 2017 | 75.76 | 78.44 | 76.18 | 78.04 | 3,362,587 | +2.28(+3.01%) |
Feb 08, 2017 | 76.24 | 76.25 | 75.20 | 75.76 | 3,201,425 | -0.99(-1.29%) |
Feb 07, 2017 | 76.86 | 77.03 | 76.13 | 76.75 | 2,220,890 | +0.35(+0.45%) |
Feb 06, 2017 | 75.90 | 76.79 | 75.85 | 76.40 | 1,654,652 | -0.16(-0.21%) |
Feb 03, 2017 | 76.44 | 76.95 | 75.85 | 76.56 | 2,861,795 | +1.37(+1.82%) |
Feb 02, 2017 | 75.19 | 76.05 | 74.46 | 75.19 | 2,157,590 | -0.81(-1.07%) |
Feb 01, 2017 | 76.41 | 77.08 | 75.31 | 76.00 | 2,193,669 | +0.32(+0.43%) |
Jan 31, 2017 | 75.93 | 76.52 | 75.00 | 75.68 | 2,185,547 | -0.33(-0.44%) |
Jan 30, 2017 | 76.37 | 76.46 | 74.95 | 76.01 | 3,368,927 | -0.73(-0.96%) |
Jan 27, 2017 | 76.90 | 77.15 | 76.51 | 76.75 | 1,382,443 | -0.54(-0.70%) |
Jan 26, 2017 | 77.28 | 77.80 | 76.93 | 77.29 | 2,923,830 | -0.01(-0.02%) |
Jan 25, 2017 | 76.82 | 77.40 | 76.57 | 77.30 | 3,022,561 | +1.20(+1.58%) |
Jan 24, 2017 | 75.65 | 76.64 | 75.63 | 76.10 | 1,798,467 | +0.86(+1.15%) |
Jan 23, 2017 | 75.67 | 75.97 | 74.95 | 75.23 | 1,794,583 | -0.79(-1.04%) |
Jan 20, 2017 | 75.80 | 76.36 | 75.52 | 76.03 | 2,323,785 | +0.60(+0.79%) |
Jan 19, 2017 | 76.31 | 76.34 | 74.80 | 75.43 | 2,886,478 | -0.60(-0.79%) |
Jan 18, 2017 | 75.41 | 76.07 | 74.62 | 76.03 | 3,506,859 | +1.20(+1.61%) |
Jan 17, 2017 | 74.87 | 75.59 | 74.54 | 74.82 | 3,833,872 | -0.94(-1.24%) |
Jan 13, 2017 | 75.77 | 75.77 | 75.77 | 0 | +0.73(+0.97%) | |
Jan 12, 2017 | 76.05 | 76.26 | 74.20 | 75.04 | 3,198,054 | -1.63(-2.13%) |
Jan 11, 2017 | 76.12 | 77.11 | 75.82 | 76.67 | 2,764,710 | +0.66(+0.87%) |
Jan 10, 2017 | 75.60 | 76.75 | 75.52 | 76.01 | 2,071,613 | +0.60(+0.79%) |
Jan 09, 2017 | 75.22 | 75.96 | 74.83 | 75.41 | 2,581,100 | -0.30(-0.39%) |
Jan 06, 2017 | 75.73 | 76.30 | 75.42 | 75.71 | 2,755,361 | +0.43(+0.57%) |
Jan 05, 2017 | 75.98 | 76.44 | 74.48 | 75.28 | 2,389,389 | -1.14(-1.50%) |
Jan 04, 2017 | 75.83 | 76.69 | 75.71 | 76.42 | 2,877,270 | +0.92(+1.22%) |