Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 98.88 | 99.44 | 96.80 | 96.93 | 21,130,106 | -1.56(-1.58%) |
Feb 27, 2018 | 99.79 | 100.14 | 98.48 | 98.49 | 20,923,360 | -1.18(-1.19%) |
Feb 26, 2018 | 99.15 | 99.73 | 98.46 | 99.68 | 19,669,394 | +1.23(+1.24%) |
Feb 23, 2018 | 96.77 | 98.52 | 96.77 | 98.45 | 14,492,458 | +1.96(+2.03%) |
Feb 22, 2018 | 96.31 | 96.49 | 20,339,040 | -0.18(-0.18%) | ||
Feb 21, 2018 | 96.51 | 98.57 | 96.23 | 96.67 | 16,919,378 | +0.40(+0.42%) |
Feb 20, 2018 | 96.22 | 96.84 | 95.65 | 96.27 | 16,037,733 | +0.03(+0.03%) |
Feb 16, 2018 | 96.24 | 96.24 | 96.24 | 0 | -0.70(-0.72%) | |
Feb 15, 2018 | 97.13 | 97.34 | 96.26 | 96.94 | 14,452,030 | +0.40(+0.42%) |
Feb 14, 2018 | 94.52 | 96.74 | 94.44 | 96.54 | 18,092,608 | +2.18(+2.31%) |
Feb 13, 2018 | 93.42 | 94.88 | 92.99 | 94.35 | 19,149,830 | +0.58(+0.62%) |
Feb 12, 2018 | 93.30 | 94.60 | 92.37 | 93.78 | 21,490,852 | +1.43(+1.54%) |
Feb 09, 2018 | 91.56 | 93.20 | 89.15 | 92.35 | 33,587,916 | +1.81(+2.00%) |
Feb 08, 2018 | 94.72 | 90.50 | 90.54 | 32,353,486 | -4.19(-4.42%) | |
Feb 07, 2018 | 93.62 | 95.71 | 93.28 | 94.72 | 25,938,378 | +0.64(+0.68%) |
Feb 06, 2018 | 89.67 | 94.40 | 89.47 | 94.09 | 39,455,816 | +1.71(+1.85%) |
Feb 05, 2018 | 94.83 | 96.16 | 87.26 | 92.37 | 34,624,676 | -3.53(-3.68%) |
Feb 02, 2018 | 97.76 | 98.12 | 95.75 | 95.91 | 19,633,812 | -2.17(-2.22%) |
Feb 01, 2018 | 97.16 | 98.18 | 96.95 | 98.08 | 16,439,153 | +1.01(+1.04%) |
Jan 31, 2018 | 97.06 | 97.90 | 96.68 | 97.07 | 15,652,603 | +0.47(+0.49%) |
Jan 30, 2018 | 96.96 | 97.55 | 96.49 | 96.60 | 17,010,042 | -0.91(-0.94%) |
Jan 29, 2018 | 97.37 | 98.49 | 97.37 | 97.52 | 13,916,031 | -0.10(-0.10%) |
Jan 26, 2018 | 97.10 | 97.62 | 96.48 | 97.62 | 16,543,564 | +0.52(+0.54%) |
Jan 25, 2018 | 97.38 | 97.49 | 96.57 | 97.10 | 16,097,527 | +0.03(+0.03%) |
Jan 24, 2018 | 96.39 | 97.35 | 96.23 | 97.07 | 17,703,150 | +1.23(+1.28%) |
Jan 23, 2018 | 95.40 | 96.21 | 95.13 | 95.85 | 14,633,915 | -0.10(-0.10%) |
Jan 22, 2018 | 94.55 | 96.00 | 94.41 | 95.95 | 14,861,752 | +1.11(+1.17%) |
Jan 19, 2018 | 95.62 | 95.96 | 94.67 | 94.84 | 22,384,140 | -0.21(-0.22%) |
Jan 18, 2018 | 94.63 | 95.44 | 94.22 | 95.05 | 17,363,954 | +0.23(+0.24%) |
Jan 17, 2018 | 93.90 | 95.08 | 93.41 | 94.82 | 17,800,354 | +0.60(+0.64%) |
Jan 16, 2018 | 93.58 | 95.19 | 93.21 | 94.22 | 27,050,846 | -0.34(-0.36%) |
Jan 12, 2018 | 94.56 | 94.56 | 94.56 | 0 | +1.54(+1.65%) | |
Jan 11, 2018 | 92.88 | 93.10 | 92.36 | 93.02 | 16,250,472 | +0.50(+0.54%) |
Jan 10, 2018 | 92.90 | 92.53 | 18,864,116 | +1.01(+1.10%) | ||
Jan 09, 2018 | 91.24 | 92.00 | 91.05 | 91.52 | 15,717,690 | +0.46(+0.51%) |
Jan 08, 2018 | 90.76 | 91.21 | 90.39 | 91.06 | 14,854,100 | +0.13(+0.15%) |
Jan 05, 2018 | 91.69 | 91.94 | 90.45 | 90.92 | 16,866,596 | -0.59(-0.64%) |
Jan 04, 2018 | 90.94 | 92.34 | 90.80 | 91.51 | 15,433,444 | +1.29(+1.43%) |
Jan 03, 2018 | 90.05 | 90.58 | 89.73 | 90.22 | 14,250,346 | +0.09(+0.10%) |
Jan 02, 2018 | 89.86 | 90.18 | 89.17 | 90.13 | 16,262,721 | +0.84(+0.94%) |
Dec 29, 2017 | 89.28 | 89.28 | 89.28 | 0 | -0.71(-0.79%) | |
Dec 28, 2017 | 89.67 | 90.03 | 89.47 | 89.99 | 8,909,601 | +0.48(+0.53%) |
Dec 27, 2017 | 89.06 | 89.57 | 89.06 | 89.52 | 11,374,276 | +0.17(+0.19%) |
Dec 26, 2017 | 89.50 | 90.16 | 88.83 | 89.35 | 8,864,272 | -0.36(-0.40%) |
Dec 22, 2017 | 90.33 | 90.55 | 89.17 | 89.71 | 17,455,624 | -0.32(-0.35%) |
Dec 21, 2017 | 88.99 | 90.23 | 88.97 | 90.03 | 14,758,836 | +1.41(+1.59%) |
Dec 20, 2017 | 89.83 | 89.94 | 88.57 | 88.61 | 15,674,885 | -0.31(-0.35%) |
Dec 19, 2017 | 89.62 | 89.74 | 88.86 | 88.92 | 14,552,619 | -0.38(-0.42%) |
Dec 18, 2017 | 89.49 | 89.86 | 88.90 | 89.30 | 15,210,400 | +0.68(+0.77%) |
Dec 15, 2017 | 88.32 | 88.93 | 87.83 | 88.61 | 35,155,388 | +1.24(+1.41%) |
Dec 14, 2017 | 88.60 | 88.87 | 87.36 | 87.38 | 15,610,682 | -0.71(-0.81%) |
Dec 13, 2017 | 89.08 | 89.42 | 88.06 | 88.09 | 17,988,092 | -1.12(-1.25%) |
Dec 12, 2017 | 89.21 | 89.64 | 88.11 | 89.21 | 18,567,888 | +1.03(+1.16%) |
Dec 11, 2017 | 88.26 | 88.54 | 87.92 | 88.18 | 12,685,593 | -0.26(-0.29%) |
Dec 08, 2017 | 87.45 | 88.45 | 87.11 | 88.44 | 16,178,178 | +1.09(+1.25%) |
Dec 07, 2017 | 86.79 | 87.82 | 86.60 | 87.35 | 16,015,561 | -0.26(-0.30%) |
Dec 06, 2017 | 88.13 | 88.30 | 87.27 | 87.60 | 18,363,664 | -0.66(-0.75%) |
Dec 05, 2017 | 88.14 | 89.67 | 86.93 | 88.26 | 20,587,146 | -1.03(-1.15%) |
Dec 04, 2017 | 89.94 | 90.28 | 89.76 | 89.29 | 28,224,666 | +1.80(+2.06%) |
Dec 01, 2017 | 87.58 | 87.93 | 85.88 | 87.49 | 23,576,398 | +0.23(+0.26%) |
Nov 30, 2017 | 87.45 | 89.05 | 86.86 | 87.26 | 28,670,206 | +0.66(+0.76%) |
Nov 29, 2017 | 85.50 | 87.01 | 85.17 | 86.60 | 25,240,320 | +1.98(+2.34%) |
Nov 28, 2017 | 81.99 | 84.90 | 81.79 | 84.62 | 20,077,940 | +2.86(+3.50%) |
Nov 27, 2017 | 82.08 | 82.76 | 81.76 | 81.76 | 15,660,084 | -0.33(-0.40%) |
Nov 24, 2017 | 82.51 | 82.57 | 82.04 | 82.09 | 4,407,860 | -0.27(-0.32%) |
Nov 22, 2017 | 82.68 | 83.09 | 82.31 | 82.35 | 8,794,355 | -0.24(-0.29%) |
Nov 21, 2017 | 83.07 | 83.11 | 82.58 | 82.59 | 16,030,675 | -0.07(-0.08%) |
Nov 20, 2017 | 82.19 | 82.77 | 81.62 | 82.66 | 11,358,282 | +0.73(+0.89%) |
Nov 17, 2017 | 81.67 | 82.16 | 81.46 | 81.94 | 10,801,366 | -0.28(-0.34%) |
Nov 16, 2017 | 82.26 | 82.70 | 82.08 | 82.21 | 11,711,232 | +0.23(+0.29%) |
Nov 15, 2017 | 80.47 | 82.44 | 80.11 | 81.98 | 18,426,446 | +0.77(+0.95%) |
Nov 14, 2017 | 81.27 | 81.63 | 80.86 | 81.21 | 13,224,045 | -0.49(-0.60%) |
Nov 13, 2017 | 80.72 | 81.86 | 80.67 | 81.70 | 11,139,778 | +0.29(+0.36%) |
Nov 10, 2017 | 81.66 | 82.10 | 81.40 | 81.41 | 11,156,079 | -0.10(-0.12%) |
Nov 09, 2017 | 81.08 | 82.00 | 80.82 | 81.51 | 16,406,149 | -0.01(-0.01%) |
Nov 08, 2017 | 82.04 | 82.13 | 81.11 | 81.52 | 22,182,656 | -0.93(-1.12%) |
Nov 07, 2017 | 83.96 | 84.11 | 82.03 | 82.44 | 22,543,508 | -1.69(-2.01%) |
Nov 06, 2017 | 84.61 | 84.90 | 84.04 | 84.14 | 9,727,749 | -0.53(-0.62%) |
Nov 03, 2017 | 84.41 | 84.76 | 84.10 | 84.67 | 8,508,404 | -0.15(-0.18%) |
Nov 02, 2017 | 84.21 | 84.96 | 83.62 | 84.82 | 10,458,590 | +0.56(+0.66%) |
Nov 01, 2017 | 84.41 | 84.91 | 84.10 | 84.26 | 10,082,023 | +0.26(+0.31%) |
Oct 31, 2017 | 84.63 | 84.91 | 83.96 | 84.00 | 10,408,114 | -0.67(-0.79%) |
Oct 30, 2017 | 84.43 | 85.10 | 84.21 | 84.67 | 10,587,672 | -0.30(-0.35%) |
Oct 27, 2017 | 84.68 | 85.35 | 84.36 | 84.97 | 12,457,385 | +0.03(+0.03%) |
Oct 26, 2017 | 84.62 | 85.51 | 84.59 | 84.94 | 15,635,158 | +0.60(+0.71%) |
Oct 25, 2017 | 84.53 | 84.70 | 83.65 | 84.34 | 17,525,536 | +0.08(+0.10%) |
Oct 24, 2017 | 83.39 | 84.48 | 83.29 | 84.26 | 15,571,940 | +1.32(+1.59%) |
Oct 23, 2017 | 83.08 | 83.48 | 82.85 | 82.94 | 11,064,587 | -0.14(-0.17%) |
Oct 20, 2017 | 82.89 | 83.40 | 82.43 | 83.08 | 18,357,814 | +1.17(+1.43%) |
Oct 19, 2017 | 81.14 | 81.99 | 81.06 | 81.91 | 10,940,250 | +0.10(+0.12%) |
Oct 18, 2017 | 81.94 | 82.28 | 81.51 | 81.81 | 12,167,739 | +0.31(+0.38%) |
Oct 17, 2017 | 81.88 | 81.97 | 81.25 | 81.50 | 12,379,609 | -0.18(-0.22%) |
Oct 16, 2017 | 80.43 | 81.78 | 80.43 | 81.68 | 14,890,493 | +1.65(+2.07%) |
Oct 13, 2017 | 79.71 | 80.74 | 79.28 | 80.03 | 15,799,330 | -0.11(-0.14%) |
Oct 12, 2017 | 81.23 | 81.40 | 79.83 | 80.14 | 21,860,600 | -0.71(-0.88%) |
Oct 11, 2017 | 80.84 | 80.99 | 80.27 | 80.85 | 17,103,408 | -0.24(-0.30%) |
Oct 10, 2017 | 80.53 | 81.13 | 80.35 | 81.09 | 12,732,456 | +0.60(+0.75%) |
Oct 09, 2017 | 80.95 | 81.04 | 80.27 | 80.49 | 9,300,778 | -0.43(-0.53%) |
Oct 06, 2017 | 81.44 | 81.52 | 80.54 | 80.92 | 12,255,449 | -0.14(-0.18%) |
Oct 05, 2017 | 80.15 | 81.32 | 79.77 | 81.06 | 17,051,176 | +1.08(+1.35%) |
Oct 04, 2017 | 80.76 | 80.88 | 79.92 | 79.98 | 14,655,820 | -0.82(-1.02%) |
Oct 03, 2017 | 80.37 | 80.87 | 80.33 | 80.80 | 11,604,677 | +0.42(+0.53%) |
Oct 02, 2017 | 79.49 | 80.41 | 79.23 | 80.38 | 16,622,142 | +1.10(+1.39%) |
Sep 29, 2017 | 79.10 | 79.28 | 78.87 | 79.28 | 13,780,718 | +0.11(+0.14%) |
Sep 28, 2017 | 79.34 | 79.58 | 78.78 | 79.17 | 12,373,493 | +0.17(+0.21%) |
Sep 27, 2017 | 79.45 | 78.50 | 79.00 | 18,178,738 | +1.23(+1.58%) | |
Sep 26, 2017 | 77.84 | 78.05 | 77.48 | 77.77 | 11,270,808 | -0.35(-0.45%) |
Sep 25, 2017 | 78.45 | 78.75 | 77.57 | 78.12 | 12,606,056 | -0.59(-0.75%) |
Sep 22, 2017 | 78.60 | 78.84 | 78.38 | 78.71 | 10,069,887 | -0.17(-0.21%) |
Sep 21, 2017 | 78.40 | 79.16 | 78.18 | 78.88 | 13,071,547 | +0.36(+0.45%) |
Sep 20, 2017 | 78.11 | 79.09 | 77.78 | 78.52 | 18,446,580 | +0.55(+0.70%) |
Sep 19, 2017 | 76.95 | 78.32 | 76.79 | 77.97 | 15,208,813 | +0.85(+1.10%) |
Sep 18, 2017 | 76.30 | 77.30 | 76.24 | 77.13 | 13,635,275 | +1.08(+1.42%) |
Sep 15, 2017 | 75.60 | 76.12 | 75.33 | 76.05 | 21,892,932 | +0.54(+0.71%) |
Sep 14, 2017 | 75.70 | 75.97 | 75.32 | 75.51 | 12,724,869 | -0.15(-0.20%) |
Sep 13, 2017 | 75.21 | 75.95 | 74.97 | 75.66 | 15,041,354 | +0.22(+0.29%) |
Sep 12, 2017 | 74.84 | 75.74 | 74.79 | 75.44 | 16,871,086 | +0.91(+1.23%) |
Sep 11, 2017 | 74.20 | 74.91 | 73.83 | 74.53 | 15,925,947 | +1.14(+1.55%) |
Sep 08, 2017 | 73.30 | 74.22 | 73.24 | 73.39 | 17,158,650 | -0.09(-0.12%) |
Sep 07, 2017 | 74.79 | 74.81 | 73.11 | 73.48 | 17,579,562 | -1.31(-1.75%) |
Sep 06, 2017 | 74.70 | 75.13 | 74.40 | 74.79 | 14,271,364 | +0.50(+0.67%) |
Sep 05, 2017 | 75.55 | 75.62 | 73.89 | 74.30 | 20,518,462 | -1.82(-2.39%) |
Sep 01, 2017 | 75.74 | 76.66 | 75.49 | 76.11 | 11,825,876 | +0.67(+0.89%) |
Aug 31, 2017 | 76.21 | 76.24 | 75.37 | 75.44 | 15,921,835 | -0.35(-0.46%) |
Aug 30, 2017 | 75.74 | 76.26 | 75.69 | 75.79 | 11,042,095 | +0.17(+0.23%) |
Aug 29, 2017 | 75.08 | 75.79 | 74.96 | 75.62 | 13,114,591 | -0.42(-0.55%) |
Aug 28, 2017 | 76.50 | 76.52 | 75.64 | 76.03 | 8,784,712 | -0.24(-0.32%) |
Aug 25, 2017 | 76.26 | 76.76 | 76.20 | 76.27 | 14,209,897 | +0.31(+0.40%) |
Aug 24, 2017 | 76.30 | 76.46 | 75.87 | 75.96 | 10,388,977 | -0.12(-0.16%) |
Aug 23, 2017 | 75.42 | 76.64 | 75.40 | 76.09 | 10,615,299 | +0.09(+0.12%) |
Aug 22, 2017 | 75.59 | 76.12 | 75.53 | 76.00 | 11,098,055 | +0.77(+1.03%) |
Aug 21, 2017 | 75.41 | 75.48 | 74.84 | 75.23 | 13,857,239 | -0.09(-0.12%) |
Aug 18, 2017 | 74.96 | 75.98 | 74.86 | 75.32 | 15,711,161 | +0.07(+0.10%) |
Aug 17, 2017 | 76.16 | 76.33 | 75.12 | 75.24 | 16,670,756 | -1.20(-1.56%) |
Aug 16, 2017 | 77.23 | 77.38 | 76.26 | 76.44 | 13,355,178 | -0.53(-0.69%) |
Aug 15, 2017 | 77.45 | 77.63 | 76.90 | 76.97 | 10,617,349 | +0.20(+0.26%) |
Aug 14, 2017 | 76.67 | 77.11 | 76.64 | 76.77 | 13,246,106 | +0.89(+1.17%) |
Aug 11, 2017 | 76.47 | 76.92 | 75.73 | 75.88 | 12,866,440 | -0.64(-0.84%) |
Aug 10, 2017 | 77.11 | 77.25 | 76.42 | 76.52 | 15,963,620 | -1.11(-1.43%) |
Aug 09, 2017 | 77.18 | 77.76 | 77.05 | 77.63 | 13,508,961 | -0.12(-0.16%) |
Aug 08, 2017 | 77.98 | 79.03 | 77.69 | 77.76 | 16,559,477 | -0.28(-0.36%) |
Aug 07, 2017 | 77.93 | 78.18 | 77.78 | 78.04 | 9,612,103 | +0.30(+0.38%) |
Aug 04, 2017 | 77.61 | 78.35 | 77.58 | 77.74 | 17,257,202 | +0.96(+1.25%) |
Aug 03, 2017 | 76.94 | 77.30 | 76.56 | 76.78 | 13,346,266 | -0.51(-0.66%) |
Aug 02, 2017 | 77.08 | 77.36 | 76.78 | 77.28 | 12,246,788 | +0.07(+0.09%) |
Aug 01, 2017 | 76.77 | 77.31 | 76.60 | 77.22 | 15,085,244 | +1.02(+1.34%) |
Jul 31, 2017 | 75.96 | 76.66 | 75.95 | 76.20 | 13,879,409 | +0.43(+0.57%) |
Jul 28, 2017 | 75.91 | 76.16 | 75.45 | 75.77 | 11,266,957 | -0.22(-0.29%) |
Jul 27, 2017 | 76.22 | 76.41 | 75.67 | 75.99 | 14,855,484 | -0.32(-0.41%) |
Jul 26, 2017 | 77.28 | 77.35 | 76.10 | 76.30 | 14,234,713 | -0.72(-0.94%) |
Jul 25, 2017 | 76.67 | 77.62 | 76.59 | 77.03 | 19,813,348 | +1.26(+1.67%) |
Jul 24, 2017 | 75.50 | 75.98 | 75.46 | 75.77 | 12,920,874 | +0.32(+0.43%) |
Jul 21, 2017 | 75.58 | 75.83 | 75.13 | 75.44 | 13,217,943 | -0.26(-0.34%) |
Jul 20, 2017 | 75.66 | 76.11 | 75.45 | 75.70 | 13,929,300 | +0.00(+0.00%) |
Jul 19, 2017 | 76.05 | 75.53 | 75.70 | 14,036,754 | +0.11(+0.14%) | |
Jul 18, 2017 | 75.08 | 76.01 | 74.97 | 75.59 | 17,731,362 | -0.27(-0.35%) |
Jul 17, 2017 | 76.21 | 76.35 | 75.74 | 75.86 | 17,314,060 | -0.71(-0.93%) |
Jul 14, 2017 | 75.38 | 76.86 | 75.21 | 76.57 | 26,788,384 | -0.71(-0.91%) |
Jul 13, 2017 | 76.94 | 77.49 | 76.64 | 77.28 | 15,434,861 | +0.49(+0.64%) |
Jul 12, 2017 | 76.87 | 77.05 | 76.42 | 76.79 | 16,312,508 | -0.27(-0.34%) |
Jul 11, 2017 | 77.47 | 77.47 | 76.60 | 77.05 | 15,977,566 | -0.30(-0.39%) |
Jul 10, 2017 | 77.61 | 77.76 | 77.27 | 77.35 | 16,850,490 | -0.55(-0.70%) |
Jul 07, 2017 | 77.99 | 78.16 | 77.38 | 77.90 | 15,442,580 | +0.39(+0.50%) |
Jul 06, 2017 | 77.64 | 78.45 | 77.09 | 77.51 | 19,993,096 | -0.25(-0.32%) |
Jul 05, 2017 | 77.29 | 77.85 | 76.87 | 77.76 | 21,122,848 | +0.77(+1.00%) |
Jul 03, 2017 | 76.00 | 77.59 | 75.87 | 76.99 | 15,912,779 | +1.54(+2.04%) |
Jun 30, 2017 | 75.91 | 75.94 | 75.25 | 75.45 | 20,460,426 | +0.21(+0.27%) |
Jun 29, 2017 | 76.23 | 76.48 | 74.55 | 75.24 | 33,549,114 | +1.10(+1.48%) |
Jun 28, 2017 | 73.14 | 74.35 | 73.14 | 74.15 | 21,151,244 | +1.46(+2.01%) |
Jun 27, 2017 | 72.40 | 73.42 | 72.23 | 72.68 | 18,673,920 | +0.67(+0.93%) |
Jun 26, 2017 | 71.83 | 72.37 | 71.50 | 72.02 | 12,213,597 | +0.31(+0.44%) |
Jun 23, 2017 | 72.36 | 72.64 | 71.50 | 71.70 | 22,788,934 | -0.13(-0.18%) |
Jun 22, 2017 | 71.76 | 72.11 | 71.55 | 71.83 | 14,754,976 | -0.08(-0.11%) |
Jun 21, 2017 | 72.21 | 72.27 | 71.62 | 71.92 | 12,120,009 | -0.33(-0.46%) |
Jun 20, 2017 | 72.44 | 72.58 | 72.12 | 72.25 | 13,564,773 | -0.45(-0.62%) |
Jun 19, 2017 | 71.79 | 72.83 | 71.69 | 72.70 | 19,348,320 | +1.56(+2.19%) |
Jun 16, 2017 | 71.69 | 71.78 | 71.00 | 71.14 | 20,517,002 | -0.32(-0.45%) |
Jun 15, 2017 | 71.20 | 71.88 | 71.19 | 71.46 | 15,154,258 | -0.43(-0.60%) |
Jun 14, 2017 | 71.63 | 72.07 | 70.84 | 71.89 | 19,591,590 | -0.15(-0.21%) |
Jun 13, 2017 | 72.27 | 72.52 | 71.80 | 72.04 | 15,211,852 | +0.24(+0.33%) |
Jun 12, 2017 | 71.78 | 72.43 | 71.23 | 71.80 | 19,445,436 | +0.02(+0.02%) |
Jun 09, 2017 | 70.59 | 71.86 | 70.49 | 71.78 | 23,162,220 | +1.66(+2.37%) |
Jun 08, 2017 | 70.77 | 69.25 | 70.13 | 21,744,848 | +0.86(+1.24%) | |
Jun 07, 2017 | 68.77 | 69.43 | 68.60 | 69.27 | 16,609,501 | +0.78(+1.15%) |
Jun 06, 2017 | 67.93 | 68.69 | 67.80 | 68.48 | 14,775,251 | +0.14(+0.21%) |
Jun 05, 2017 | 68.22 | 68.94 | 68.17 | 68.34 | 10,999,538 | +0.12(+0.18%) |
Jun 02, 2017 | 67.93 | 68.51 | 67.67 | 68.22 | 18,169,204 | -0.35(-0.51%) |
Jun 01, 2017 | 68.07 | 68.58 | 67.40 | 68.57 | 20,741,820 | +0.75(+1.11%) |
May 31, 2017 | 69.12 | 69.19 | 67.39 | 67.81 | 34,311,932 | -1.44(-2.09%) |
May 30, 2017 | 70.27 | 70.29 | 69.16 | 69.26 | 15,266,021 | -1.21(-1.71%) |
May 26, 2017 | 70.26 | 70.63 | 70.18 | 70.46 | 9,828,669 | +0.01(+0.01%) |
May 25, 2017 | 70.98 | 71.06 | 70.23 | 70.46 | 14,825,757 | -0.30(-0.42%) |
May 24, 2017 | 70.89 | 70.97 | 70.36 | 70.75 | 12,019,330 | -0.04(-0.06%) |
May 23, 2017 | 69.96 | 71.05 | 69.76 | 70.79 | 14,237,513 | +0.88(+1.25%) |
May 22, 2017 | 70.32 | 70.41 | 69.51 | 69.92 | 14,091,847 | -0.07(-0.09%) |
May 19, 2017 | 69.51 | 70.45 | 69.47 | 69.98 | 16,248,392 | +0.68(+0.98%) |
May 18, 2017 | 69.40 | 70.00 | 68.81 | 69.31 | 28,285,380 | -0.26(-0.37%) |
May 17, 2017 | 72.32 | 71.31 | 69.32 | 69.56 | 29,888,610 | -2.76(-3.81%) |
May 16, 2017 | 72.11 | 72.72 | 72.10 | 72.32 | 11,864,920 | +0.22(+0.31%) |
May 15, 2017 | 71.90 | 72.22 | 71.70 | 72.10 | 10,703,322 | +0.35(+0.48%) |
May 12, 2017 | 71.55 | 71.86 | 71.27 | 71.75 | 10,586,205 | -0.20(-0.28%) |
May 11, 2017 | 71.89 | 72.21 | 71.28 | 71.95 | 13,212,259 | -0.22(-0.31%) |
May 10, 2017 | 71.43 | 72.21 | 71.38 | 72.17 | 10,095,541 | +0.56(+0.78%) |
May 09, 2017 | 72.03 | 72.51 | 71.40 | 71.61 | 12,440,450 | -0.29(-0.40%) |
May 08, 2017 | 71.85 | 72.08 | 71.53 | 71.90 | 9,887,695 | +0.08(+0.11%) |
May 05, 2017 | 72.02 | 72.10 | 71.34 | 71.82 | 11,430,836 | -0.08(-0.11%) |
May 04, 2017 | 72.39 | 72.42 | 71.46 | 71.90 | 13,976,921 | +0.08(+0.11%) |
May 03, 2017 | 71.04 | 71.90 | 71.01 | 71.82 | 13,979,143 | +0.41(+0.58%) |
May 02, 2017 | 71.58 | 71.72 | 71.01 | 71.40 | 17,461,254 | -0.46(-0.64%) |
May 01, 2017 | 72.11 | 72.43 | 71.45 | 71.87 | 19,032,240 | +0.05(+0.07%) |
Apr 28, 2017 | 72.31 | 72.52 | 71.78 | 71.82 | 13,029,394 | -0.50(-0.70%) |
Apr 27, 2017 | 72.95 | 72.95 | 71.83 | 72.32 | 16,146,012 | -0.68(-0.93%) |
Apr 26, 2017 | 72.93 | 73.51 | 72.76 | 73.00 | 15,544,168 | +0.14(+0.19%) |
Apr 25, 2017 | 73.10 | 73.58 | 72.86 | 72.86 | 22,111,826 | +0.63(+0.87%) |
Apr 24, 2017 | 71.45 | 72.68 | 71.34 | 72.23 | 30,851,182 | +2.46(+3.53%) |
Apr 21, 2017 | 70.58 | 70.73 | 69.76 | 69.77 | 24,010,712 | -0.85(-1.20%) |
Apr 20, 2017 | 70.15 | 70.81 | 69.80 | 70.62 | 18,940,718 | +0.90(+1.29%) |
Apr 19, 2017 | 70.58 | 70.93 | 69.64 | 69.72 | 21,305,240 | -0.58(-0.82%) |
Apr 18, 2017 | 70.46 | 70.69 | 69.95 | 70.30 | 17,112,632 | -0.58(-0.82%) |
Apr 17, 2017 | 69.70 | 71.06 | 69.65 | 70.88 | 23,101,060 | +1.21(+1.73%) |
Apr 13, 2017 | 70.58 | 71.81 | 69.67 | 69.67 | 36,983,828 | -0.83(-1.17%) |
Apr 12, 2017 | 70.93 | 70.95 | 70.19 | 70.50 | 17,834,108 | -0.27(-0.38%) |
Apr 11, 2017 | 70.61 | 70.82 | 70.00 | 70.77 | 17,794,604 | -0.12(-0.17%) |
Apr 10, 2017 | 71.06 | 71.56 | 70.50 | 70.89 | 18,268,670 | -0.25(-0.35%) |
Apr 07, 2017 | 70.93 | 71.66 | 70.75 | 71.14 | 15,865,867 | -0.25(-0.35%) |
Apr 06, 2017 | 70.98 | 71.74 | 70.37 | 71.39 | 17,417,164 | +0.24(+0.34%) |
Apr 05, 2017 | 72.99 | 73.09 | 71.10 | 71.15 | 21,361,666 | -0.92(-1.28%) |
Apr 04, 2017 | 71.73 | 72.37 | 71.58 | 72.07 | 17,298,318 | +0.24(+0.33%) |
Apr 03, 2017 | 72.22 | 72.37 | 71.08 | 71.83 | 24,161,342 | -0.26(-0.36%) |
Mar 31, 2017 | 72.81 | 72.84 | 72.03 | 72.10 | 20,697,068 | -0.98(-1.34%) |
Mar 30, 2017 | 72.39 | 73.43 | 72.33 | 73.07 | 14,169,545 | +0.62(+0.86%) |
Mar 29, 2017 | 72.72 | 72.90 | 72.29 | 72.45 | 12,436,292 | -0.27(-0.37%) |
Mar 28, 2017 | 71.42 | 73.07 | 71.39 | 72.72 | 19,814,400 | +1.12(+1.56%) |
Mar 27, 2017 | 70.20 | 71.74 | 69.95 | 71.60 | 20,333,066 | -0.04(-0.06%) |
Mar 24, 2017 | 72.06 | 72.30 | 71.22 | 71.65 | 19,607,406 | -0.08(-0.11%) |
Mar 23, 2017 | 71.58 | 72.64 | 71.48 | 71.73 | 19,601,926 | -0.11(-0.16%) |
Mar 22, 2017 | 71.32 | 72.29 | 70.59 | 71.84 | 26,488,328 | +0.11(+0.16%) |
Mar 21, 2017 | 74.17 | 74.39 | 71.46 | 71.73 | 40,309,664 | -2.17(-2.93%) |
Mar 20, 2017 | 74.09 | 74.83 | 73.70 | 73.89 | 17,816,746 | -0.53(-0.72%) |
Mar 17, 2017 | 75.37 | 75.54 | 74.40 | 74.43 | 26,480,808 | -0.79(-1.05%) |
Mar 16, 2017 | 75.54 | 76.17 | 75.16 | 75.22 | 17,656,300 | -0.07(-0.10%) |
Mar 15, 2017 | 75.35 | 75.96 | 74.80 | 75.29 | 20,223,772 | +0.18(+0.24%) |
Mar 14, 2017 | 74.71 | 75.22 | 74.50 | 75.11 | 12,473,067 | +0.12(+0.16%) |
Mar 13, 2017 | 74.94 | 75.33 | 74.63 | 74.99 | 12,187,696 | +0.07(+0.09%) |
Mar 10, 2017 | 75.47 | 75.51 | 74.30 | 74.92 | 16,728,061 | -0.24(-0.32%) |
Mar 09, 2017 | 75.18 | 75.63 | 74.81 | 75.16 | 16,719,018 | +0.30(+0.39%) |
Mar 08, 2017 | 76.07 | 76.21 | 74.77 | 74.86 | 21,168,436 | -0.16(-0.22%) |
Mar 07, 2017 | 75.22 | 75.58 | 74.86 | 75.03 | 13,592,789 | -0.42(-0.55%) |
Mar 06, 2017 | 75.72 | 75.77 | 74.78 | 75.45 | 18,346,424 | -0.72(-0.95%) |
Mar 03, 2017 | 76.42 | 75.67 | 76.17 | 15,670,107 | +0.54(+0.72%) | |
Mar 02, 2017 | 77.05 | 77.09 | 75.54 | 75.63 | 20,525,216 | -1.20(-1.56%) |