Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 92.57 | 92.57 | 91.05 | 91.32 | 42,599 | -0.82(-0.89%) |
Jan 30, 2018 | 92.10 | 92.55 | 91.72 | 92.14 | 32,057 | -0.74(-0.79%) |
Jan 29, 2018 | 92.83 | 93.48 | 92.83 | 92.88 | 31,034 | -0.46(-0.49%) |
Jan 26, 2018 | 93.69 | 93.69 | 93.02 | 93.34 | 25,844 | +0.07(+0.07%) |
Jan 25, 2018 | 93.62 | 93.62 | 92.80 | 93.27 | 35,902 | +0.19(+0.20%) |
Jan 24, 2018 | 94.11 | 94.18 | 92.84 | 93.09 | 43,970 | -0.74(-0.79%) |
Jan 23, 2018 | 93.26 | 93.99 | 93.01 | 93.83 | 24,825 | +0.49(+0.52%) |
Jan 22, 2018 | 93.02 | 93.47 | 92.95 | 93.34 | 31,459 | +0.40(+0.43%) |
Jan 19, 2018 | 91.59 | 93.13 | 91.59 | 92.94 | 52,802 | +1.05(+1.14%) |
Jan 18, 2018 | 92.42 | 92.42 | 91.67 | 91.89 | 24,946 | -0.40(-0.43%) |
Jan 17, 2018 | 91.83 | 92.45 | 91.34 | 92.29 | 34,231 | +0.91(+0.99%) |
Jan 16, 2018 | 93.30 | 93.49 | 91.24 | 91.39 | 38,036 | -1.48(-1.60%) |
Jan 12, 2018 | 92.87 | 92.87 | 92.87 | 0 | +0.35(+0.37%) | |
Jan 11, 2018 | 91.16 | 92.66 | 90.90 | 92.53 | 49,944 | +1.85(+2.04%) |
Jan 10, 2018 | 90.35 | 90.91 | 90.07 | 90.68 | 33,095 | +0.04(+0.04%) |
Jan 09, 2018 | 90.92 | 90.93 | 90.37 | 90.64 | 72,595 | +0.03(+0.03%) |
Jan 08, 2018 | 90.99 | 90.99 | 90.04 | 90.61 | 31,215 | -0.21(-0.23%) |
Jan 05, 2018 | 91.11 | 91.11 | 90.34 | 90.82 | 30,648 | +0.07(+0.07%) |
Jan 04, 2018 | 90.98 | 91.00 | 90.17 | 90.75 | 34,372 | +0.30(+0.33%) |
Jan 03, 2018 | 90.32 | 90.55 | 89.94 | 90.46 | 92,824 | +0.18(+0.20%) |
Jan 02, 2018 | 89.71 | 90.40 | 89.71 | 90.28 | 264,171 | +0.93(+1.04%) |
Dec 29, 2017 | 89.34 | 89.34 | 89.34 | 0 | -0.78(-0.87%) | |
Dec 28, 2017 | 89.97 | 90.24 | 89.77 | 90.13 | 24,210 | +0.14(+0.16%) |
Dec 27, 2017 | 90.03 | 90.46 | 89.73 | 89.99 | 67,654 | +0.19(+0.21%) |
Dec 26, 2017 | 89.46 | 90.01 | 89.46 | 89.80 | 43,079 | +0.15(+0.17%) |
Dec 22, 2017 | 89.83 | 89.83 | 89.30 | 89.65 | 24,742 | -0.05(-0.05%) |
Dec 21, 2017 | 89.22 | 90.08 | 89.22 | 89.70 | 50,631 | +0.56(+0.63%) |
Dec 20, 2017 | 89.43 | 89.51 | 89.11 | 89.14 | 15,045 | -0.07(-0.07%) |
Dec 19, 2017 | 89.90 | 90.01 | 88.95 | 89.21 | 53,767 | -0.50(-0.56%) |
Dec 18, 2017 | 89.49 | 90.17 | 89.23 | 89.71 | 51,257 | +1.06(+1.20%) |
Dec 15, 2017 | 87.71 | 89.05 | 87.47 | 88.65 | 54,504 | +1.55(+1.78%) |
Dec 14, 2017 | 88.16 | 88.42 | 86.95 | 87.10 | 27,374 | -1.03(-1.17%) |
Dec 13, 2017 | 87.46 | 88.56 | 87.46 | 88.13 | 124,394 | +0.62(+0.71%) |
Dec 12, 2017 | 87.85 | 88.23 | 87.50 | 87.50 | 18,379 | -0.29(-0.33%) |
Dec 11, 2017 | 88.05 | 88.05 | 87.60 | 87.79 | 28,144 | +0.02(+0.02%) |
Dec 08, 2017 | 88.52 | 88.57 | 87.71 | 87.77 | 47,119 | -0.20(-0.23%) |
Dec 07, 2017 | 87.41 | 88.53 | 87.24 | 87.98 | 75,612 | +0.57(+0.65%) |
Dec 06, 2017 | 87.76 | 87.98 | 87.22 | 87.41 | 26,065 | -0.47(-0.54%) |
Dec 05, 2017 | 88.90 | 88.90 | 87.89 | 87.89 | 14,243 | -0.89(-1.01%) |
Dec 04, 2017 | 90.34 | 90.44 | 88.73 | 88.78 | 40,638 | -0.47(-0.53%) |
Dec 01, 2017 | 89.78 | 90.04 | 88.57 | 89.25 | 60,120 | -0.54(-0.60%) |
Nov 30, 2017 | 90.26 | 90.40 | 89.60 | 89.79 | 48,838 | -0.22(-0.25%) |
Nov 29, 2017 | 89.76 | 90.23 | 89.72 | 90.01 | 245,778 | +0.67(+0.75%) |
Nov 28, 2017 | 88.56 | 89.40 | 88.29 | 89.35 | 32,442 | +1.10(+1.24%) |
Nov 27, 2017 | 88.70 | 88.99 | 88.25 | 88.25 | 34,170 | -0.19(-0.21%) |
Nov 24, 2017 | 88.79 | 88.79 | 88.43 | 88.43 | 8,502 | +0.01(+0.01%) |
Nov 22, 2017 | 88.65 | 89.01 | 88.42 | 88.42 | 31,604 | -0.09(-0.10%) |
Nov 21, 2017 | 88.07 | 88.71 | 87.82 | 88.52 | 24,727 | +1.00(+1.15%) |
Nov 20, 2017 | 86.76 | 87.51 | 86.65 | 87.51 | 25,737 | +0.86(+0.99%) |
Nov 17, 2017 | 86.22 | 86.98 | 85.95 | 86.66 | 26,197 | +0.48(+0.56%) |
Nov 16, 2017 | 85.24 | 86.73 | 85.24 | 86.18 | 58,173 | +1.45(+1.71%) |
Nov 15, 2017 | 84.44 | 85.09 | 84.15 | 84.73 | 66,883 | -0.29(-0.34%) |
Nov 14, 2017 | 84.88 | 85.15 | 84.57 | 85.01 | 22,924 | -0.20(-0.24%) |
Nov 13, 2017 | 85.33 | 85.43 | 84.96 | 85.22 | 71,243 | -0.41(-0.48%) |
Nov 10, 2017 | 85.44 | 86.09 | 85.39 | 85.63 | 37,725 | +0.30(+0.35%) |
Nov 09, 2017 | 84.65 | 85.55 | 84.44 | 85.33 | 42,161 | -0.05(-0.05%) |
Nov 08, 2017 | 85.32 | 85.47 | 84.49 | 85.38 | 54,759 | -0.28(-0.33%) |
Nov 07, 2017 | 86.89 | 87.07 | 85.42 | 85.65 | 132,514 | -1.35(-1.55%) |
Nov 06, 2017 | 86.99 | 87.50 | 86.88 | 87.00 | 24,811 | -0.21(-0.25%) |
Nov 03, 2017 | 87.03 | 87.39 | 86.84 | 87.22 | 44,665 | +0.08(+0.10%) |
Nov 02, 2017 | 86.71 | 87.36 | 86.37 | 87.13 | 37,082 | +0.55(+0.63%) |
Nov 01, 2017 | 88.25 | 88.25 | 86.25 | 86.58 | 52,795 | -1.12(-1.28%) |
Oct 31, 2017 | 87.26 | 88.02 | 87.17 | 87.71 | 36,310 | +0.85(+0.97%) |
Oct 30, 2017 | 87.86 | 86.51 | 86.86 | 34,485 | -1.23(-1.39%) | |
Oct 27, 2017 | 87.36 | 88.18 | 87.10 | 88.09 | 33,289 | +0.87(+1.00%) |
Oct 26, 2017 | 87.72 | 87.80 | 87.16 | 87.22 | 17,538 | -0.32(-0.36%) |
Oct 25, 2017 | 87.77 | 87.78 | 86.81 | 87.53 | 44,594 | -0.27(-0.31%) |
Oct 24, 2017 | 88.14 | 88.40 | 87.80 | 87.80 | 25,441 | -0.14(-0.16%) |
Oct 23, 2017 | 88.88 | 88.88 | 87.80 | 87.94 | 24,131 | -0.61(-0.69%) |
Oct 20, 2017 | 88.96 | 88.96 | 88.49 | 88.56 | 25,368 | +0.27(+0.31%) |
Oct 19, 2017 | 88.08 | 88.30 | 87.60 | 88.29 | 35,393 | -0.24(-0.27%) |
Oct 18, 2017 | 88.44 | 88.76 | 88.03 | 88.53 | 24,847 | +0.53(+0.60%) |
Oct 17, 2017 | 88.64 | 88.87 | 87.88 | 88.00 | 25,517 | -0.51(-0.58%) |
Oct 16, 2017 | 89.13 | 89.32 | 88.35 | 88.51 | 44,458 | -0.33(-0.38%) |
Oct 13, 2017 | 89.39 | 89.43 | 88.58 | 88.84 | 42,122 | -0.37(-0.42%) |
Oct 12, 2017 | 89.36 | 89.72 | 89.00 | 89.22 | 31,759 | -0.41(-0.46%) |
Oct 11, 2017 | 89.77 | 89.87 | 89.47 | 89.62 | 29,521 | +0.05(+0.05%) |
Oct 10, 2017 | 89.42 | 89.62 | 89.20 | 89.58 | 23,870 | +0.49(+0.55%) |
Oct 09, 2017 | 89.57 | 89.95 | 89.00 | 89.08 | 81,716 | -0.45(-0.50%) |
Oct 06, 2017 | 89.42 | 89.70 | 89.14 | 89.53 | 41,367 | -0.12(-0.13%) |
Oct 05, 2017 | 89.34 | 89.89 | 89.34 | 89.65 | 78,307 | +0.38(+0.43%) |
Oct 04, 2017 | 89.48 | 89.82 | 89.03 | 89.27 | 142,582 | -0.36(-0.40%) |
Oct 03, 2017 | 89.35 | 89.80 | 88.98 | 89.63 | 75,976 | +0.28(+0.31%) |
Oct 02, 2017 | 87.91 | 89.36 | 87.67 | 89.35 | 277,571 | +1.56(+1.78%) |
Sep 29, 2017 | 87.64 | 88.03 | 87.61 | 87.79 | 44,246 | +0.38(+0.44%) |
Sep 28, 2017 | 87.02 | 87.59 | 86.82 | 87.41 | 35,471 | +0.21(+0.25%) |
Sep 27, 2017 | 85.83 | 87.33 | 85.80 | 87.20 | 29,688 | +2.08(+2.45%) |
Sep 26, 2017 | 84.88 | 85.36 | 84.81 | 85.12 | 34,431 | +0.38(+0.45%) |
Sep 25, 2017 | 84.44 | 84.92 | 84.30 | 84.74 | 18,527 | +0.31(+0.36%) |
Sep 22, 2017 | 84.17 | 84.57 | 84.01 | 84.43 | 23,508 | +0.14(+0.17%) |
Sep 21, 2017 | 84.32 | 84.54 | 84.07 | 84.29 | 19,573 | +0.00(+0.00%) |
Sep 20, 2017 | 84.00 | 84.41 | 83.95 | 84.29 | 12,011 | +0.37(+0.44%) |
Sep 19, 2017 | 84.01 | 84.13 | 83.72 | 83.92 | 36,071 | +0.06(+0.07%) |
Sep 18, 2017 | 83.35 | 84.17 | 83.35 | 83.87 | 32,432 | +0.62(+0.75%) |
Sep 15, 2017 | 82.55 | 83.24 | 82.48 | 83.24 | 8,866 | +0.59(+0.72%) |
Sep 14, 2017 | 82.53 | 82.75 | 82.33 | 82.65 | 9,471 | +0.08(+0.10%) |
Sep 13, 2017 | 82.16 | 82.73 | 82.16 | 82.57 | 15,378 | +0.38(+0.46%) |
Sep 12, 2017 | 82.10 | 82.41 | 82.08 | 82.19 | 25,464 | +0.35(+0.43%) |
Sep 11, 2017 | 81.59 | 81.85 | 81.42 | 81.83 | 12,310 | +0.78(+0.96%) |
Sep 08, 2017 | 80.95 | 81.45 | 80.93 | 81.06 | 14,910 | +0.13(+0.16%) |
Sep 07, 2017 | 81.07 | 81.13 | 80.69 | 80.93 | 20,985 | -0.06(-0.07%) |
Sep 06, 2017 | 81.28 | 81.42 | 80.86 | 80.98 | 18,415 | +0.05(+0.06%) |
Sep 05, 2017 | 81.58 | 81.73 | 80.62 | 80.94 | 29,706 | -0.66(-0.81%) |
Sep 01, 2017 | 81.35 | 81.59 | 81.11 | 81.59 | 13,400 | +0.55(+0.68%) |
Aug 31, 2017 | 80.68 | 81.46 | 80.66 | 81.05 | 26,261 | +0.68(+0.84%) |
Aug 30, 2017 | 79.99 | 80.45 | 79.99 | 80.37 | 39,896 | +0.28(+0.35%) |
Aug 29, 2017 | 78.72 | 80.22 | 78.72 | 80.09 | 53,732 | +0.30(+0.37%) |
Aug 28, 2017 | 79.70 | 79.86 | 79.35 | 79.79 | 15,218 | +0.47(+0.60%) |
Aug 25, 2017 | 79.16 | 79.55 | 79.15 | 79.32 | 69,292 | +0.31(+0.39%) |
Aug 24, 2017 | 78.78 | 79.22 | 78.70 | 79.02 | 34,554 | +0.53(+0.67%) |
Aug 23, 2017 | 78.31 | 78.80 | 78.31 | 78.49 | 16,734 | +0.04(+0.05%) |
Aug 22, 2017 | 77.96 | 78.65 | 77.96 | 78.45 | 16,208 | +0.52(+0.67%) |
Aug 21, 2017 | 77.92 | 77.98 | 77.57 | 77.93 | 19,450 | +0.09(+0.12%) |
Aug 18, 2017 | 77.87 | 78.30 | 77.40 | 77.84 | 18,991 | -0.05(-0.06%) |
Aug 17, 2017 | 78.93 | 79.26 | 77.78 | 77.88 | 47,686 | -1.32(-1.66%) |
Aug 16, 2017 | 79.59 | 79.82 | 79.03 | 79.20 | 18,158 | +0.00(+0.00%) |
Aug 15, 2017 | 79.81 | 79.86 | 79.20 | 79.20 | 23,846 | -0.69(-0.86%) |
Aug 14, 2017 | 79.02 | 80.00 | 79.02 | 79.89 | 16,855 | +1.40(+1.78%) |
Aug 11, 2017 | 78.39 | 78.87 | 78.20 | 78.49 | 36,798 | -0.13(-0.16%) |
Aug 10, 2017 | 79.76 | 79.76 | 78.48 | 78.62 | 70,555 | -1.41(-1.76%) |
Aug 09, 2017 | 80.45 | 80.46 | 79.78 | 80.03 | 34,428 | -0.73(-0.91%) |
Aug 08, 2017 | 80.81 | 81.98 | 80.66 | 80.76 | 26,622 | -0.06(-0.08%) |
Aug 07, 2017 | 80.98 | 81.29 | 80.58 | 80.82 | 22,963 | -0.06(-0.08%) |
Aug 04, 2017 | 80.39 | 81.01 | 80.39 | 80.89 | 19,848 | +0.49(+0.61%) |
Aug 03, 2017 | 80.87 | 81.10 | 80.39 | 80.40 | 40,557 | -0.57(-0.70%) |
Aug 02, 2017 | 81.83 | 81.95 | 80.73 | 80.96 | 55,213 | -1.01(-1.23%) |
Aug 01, 2017 | 82.22 | 82.22 | 81.47 | 81.97 | 86,078 | +0.21(+0.26%) |
Jul 31, 2017 | 82.42 | 82.42 | 81.54 | 81.76 | 679,816 | -0.38(-0.46%) |
Jul 28, 2017 | 82.10 | 82.46 | 81.91 | 82.14 | 15,432 | -0.31(-0.37%) |
Jul 27, 2017 | 83.34 | 83.34 | 81.82 | 82.45 | 33,669 | -0.59(-0.71%) |
Jul 26, 2017 | 83.63 | 83.63 | 82.92 | 83.04 | 21,643 | -0.56(-0.67%) |
Jul 25, 2017 | 83.22 | 83.79 | 83.07 | 83.60 | 38,262 | +0.73(+0.88%) |
Jul 24, 2017 | 82.60 | 82.86 | 82.41 | 82.86 | 16,799 | +0.15(+0.18%) |
Jul 21, 2017 | 83.21 | 83.21 | 82.58 | 82.72 | 36,372 | -0.41(-0.49%) |
Jul 20, 2017 | 83.25 | 83.34 | 82.94 | 83.12 | 23,308 | -0.16(-0.19%) |
Jul 19, 2017 | 82.95 | 83.48 | 82.81 | 83.28 | 58,311 | +0.55(+0.66%) |
Jul 18, 2017 | 82.91 | 83.00 | 82.55 | 82.73 | 27,021 | -0.35(-0.42%) |
Jul 17, 2017 | 82.75 | 83.41 | 82.75 | 83.09 | 41,833 | +0.28(+0.34%) |
Jul 14, 2017 | 82.60 | 83.15 | 82.60 | 82.81 | 12,864 | +0.02(+0.02%) |
Jul 13, 2017 | 82.72 | 82.95 | 82.17 | 82.79 | 27,032 | -0.06(-0.08%) |
Jul 12, 2017 | 82.54 | 83.24 | 82.37 | 82.86 | 35,148 | +0.57(+0.69%) |
Jul 11, 2017 | 82.06 | 82.38 | 81.40 | 82.29 | 91,199 | +0.22(+0.27%) |
Jul 10, 2017 | 82.29 | 82.55 | 81.63 | 82.07 | 49,643 | -0.31(-0.37%) |
Jul 07, 2017 | 81.85 | 82.58 | 81.69 | 82.37 | 51,619 | +0.69(+0.84%) |
Jul 06, 2017 | 82.14 | 82.42 | 81.56 | 81.69 | 20,960 | -1.08(-1.30%) |
Jul 05, 2017 | 82.98 | 82.98 | 82.19 | 82.76 | 15,922 | -0.27(-0.32%) |
Jul 03, 2017 | 82.56 | 83.43 | 82.47 | 83.03 | 130,226 | +0.78(+0.94%) |
Jun 30, 2017 | 82.76 | 82.76 | 82.16 | 82.26 | 21,860 | -0.43(-0.53%) |
Jun 29, 2017 | 83.14 | 83.14 | 81.75 | 82.69 | 38,804 | -0.09(-0.11%) |
Jun 28, 2017 | 81.97 | 82.87 | 81.78 | 82.78 | 27,512 | +1.29(+1.58%) |
Jun 27, 2017 | 82.13 | 82.55 | 81.43 | 81.50 | 30,458 | -0.59(-0.72%) |
Jun 26, 2017 | 81.77 | 82.43 | 81.64 | 82.09 | 22,597 | +0.43(+0.53%) |
Jun 23, 2017 | 81.04 | 81.84 | 80.89 | 81.65 | 19,434 | +0.59(+0.73%) |
Jun 22, 2017 | 80.63 | 81.34 | 80.56 | 81.06 | 18,938 | +0.50(+0.62%) |
Jun 21, 2017 | 80.91 | 81.12 | 80.49 | 80.56 | 17,022 | -0.20(-0.25%) |
Jun 20, 2017 | 81.22 | 81.22 | 80.65 | 80.77 | 14,957 | -0.55(-0.67%) |
Jun 19, 2017 | 81.11 | 81.60 | 80.97 | 81.31 | 22,078 | +0.57(+0.71%) |
Jun 16, 2017 | 80.80 | 80.80 | 80.24 | 80.74 | 13,952 | -0.31(-0.39%) |
Jun 15, 2017 | 80.40 | 81.26 | 80.05 | 81.05 | 80,033 | -0.19(-0.23%) |
Jun 14, 2017 | 81.06 | 81.39 | 80.88 | 81.24 | 13,665 | -0.21(-0.26%) |
Jun 13, 2017 | 81.17 | 81.63 | 81.15 | 81.45 | 30,522 | +0.26(+0.32%) |
Jun 12, 2017 | 81.45 | 81.79 | 80.86 | 81.19 | 29,587 | -0.09(-0.11%) |
Jun 09, 2017 | 81.19 | 82.27 | 81.16 | 81.28 | 15,959 | +0.45(+0.56%) |
Jun 08, 2017 | 79.75 | 81.28 | 79.75 | 80.83 | 10,770 | +1.16(+1.45%) |
Jun 07, 2017 | 79.90 | 80.15 | 79.48 | 79.68 | 11,715 | +0.00(+0.00%) |
Jun 06, 2017 | 79.55 | 80.15 | 79.31 | 79.68 | 20,759 | -0.15(-0.19%) |
Jun 05, 2017 | 80.57 | 80.57 | 79.81 | 79.82 | 23,686 | -0.58(-0.72%) |
Jun 02, 2017 | 79.78 | 81.14 | 79.78 | 80.41 | 22,615 | +0.68(+0.86%) |
Jun 01, 2017 | 78.43 | 79.80 | 78.17 | 79.72 | 50,455 | +1.66(+2.13%) |
May 31, 2017 | 78.54 | 78.54 | 77.25 | 78.06 | 66,242 | -0.18(-0.22%) |
May 30, 2017 | 78.90 | 78.93 | 78.17 | 78.23 | 22,626 | -0.69(-0.88%) |
May 26, 2017 | 78.87 | 79.17 | 78.48 | 78.93 | 23,766 | +0.04(+0.05%) |
May 25, 2017 | 79.23 | 79.48 | 78.60 | 78.89 | 22,398 | +0.01(+0.01%) |
May 24, 2017 | 79.26 | 79.68 | 78.64 | 78.88 | 84,206 | -0.13(-0.16%) |
May 23, 2017 | 78.94 | 79.23 | 78.50 | 79.01 | 17,716 | +0.27(+0.34%) |
May 22, 2017 | 78.59 | 78.94 | 78.27 | 78.74 | 34,596 | +0.49(+0.63%) |
May 19, 2017 | 78.45 | 78.69 | 78.18 | 78.25 | 13,971 | +0.15(+0.19%) |
May 18, 2017 | 77.74 | 78.40 | 77.73 | 78.10 | 20,527 | +0.31(+0.40%) |
May 17, 2017 | 78.82 | 79.24 | 77.78 | 77.79 | 24,582 | -2.24(-2.80%) |
May 16, 2017 | 80.20 | 80.20 | 79.40 | 80.03 | 11,726 | +0.09(+0.12%) |
May 15, 2017 | 79.83 | 80.33 | 79.83 | 79.93 | 19,005 | +0.51(+0.64%) |
May 12, 2017 | 79.63 | 79.86 | 79.37 | 79.43 | 29,592 | -0.51(-0.64%) |
May 11, 2017 | 80.11 | 80.17 | 79.35 | 79.93 | 24,764 | -0.49(-0.61%) |
May 10, 2017 | 80.07 | 80.47 | 79.88 | 80.42 | 38,639 | +0.12(+0.15%) |
May 09, 2017 | 80.07 | 80.30 | 79.86 | 80.30 | 17,107 | +0.43(+0.53%) |
May 08, 2017 | 79.75 | 80.17 | 79.51 | 79.88 | 32,969 | +0.09(+0.12%) |
May 05, 2017 | 79.89 | 79.89 | 79.06 | 79.79 | 18,282 | +0.35(+0.44%) |
May 04, 2017 | 79.86 | 79.86 | 79.01 | 79.43 | 24,878 | -0.38(-0.48%) |
May 03, 2017 | 79.90 | 79.90 | 79.42 | 79.81 | 34,759 | -0.35(-0.44%) |
May 02, 2017 | 80.73 | 80.93 | 79.91 | 80.17 | 41,671 | -0.63(-0.78%) |
May 01, 2017 | 80.33 | 81.04 | 80.19 | 80.79 | 180,606 | +0.74(+0.92%) |
Apr 28, 2017 | 81.15 | 81.15 | 79.97 | 80.05 | 29,500 | -1.09(-1.35%) |
Apr 27, 2017 | 81.63 | 81.70 | 80.94 | 81.15 | 22,277 | -0.23(-0.28%) |
Apr 26, 2017 | 80.59 | 81.87 | 80.59 | 81.38 | 46,252 | +0.83(+1.03%) |
Apr 25, 2017 | 80.41 | 80.98 | 80.23 | 80.54 | 31,425 | +0.83(+1.04%) |
Apr 24, 2017 | 79.56 | 79.84 | 79.40 | 79.71 | 38,311 | +1.03(+1.30%) |
Apr 21, 2017 | 78.74 | 78.83 | 78.14 | 78.69 | 19,222 | -0.19(-0.23%) |
Apr 20, 2017 | 78.35 | 78.93 | 78.28 | 78.87 | 20,524 | +0.98(+1.26%) |
Apr 19, 2017 | 77.95 | 78.41 | 77.78 | 77.89 | 29,651 | +0.23(+0.30%) |
Apr 18, 2017 | 77.18 | 77.69 | 76.95 | 77.66 | 30,430 | +0.15(+0.19%) |
Apr 17, 2017 | 77.08 | 77.58 | 76.79 | 77.51 | 55,956 | +0.64(+0.83%) |
Apr 13, 2017 | 77.38 | 77.65 | 76.71 | 76.87 | 22,315 | -0.59(-0.76%) |
Apr 12, 2017 | 78.45 | 78.45 | 77.43 | 77.46 | 31,236 | -1.08(-1.38%) |
Apr 11, 2017 | 77.65 | 78.65 | 77.65 | 78.55 | 20,361 | +0.72(+0.93%) |
Apr 10, 2017 | 77.95 | 78.67 | 77.70 | 77.83 | 35,094 | +0.08(+0.11%) |
Apr 07, 2017 | 77.46 | 77.99 | 77.46 | 77.74 | 19,099 | +0.05(+0.06%) |
Apr 06, 2017 | 76.96 | 77.73 | 76.80 | 77.70 | 34,635 | +0.84(+1.10%) |
Apr 05, 2017 | 78.52 | 78.81 | 76.83 | 76.85 | 45,430 | -1.03(-1.32%) |
Apr 04, 2017 | 78.18 | 78.51 | 77.69 | 77.88 | 64,006 | -0.34(-0.44%) |
Apr 03, 2017 | 79.39 | 79.43 | 78.12 | 78.22 | 203,007 | -1.00(-1.26%) |
Mar 31, 2017 | 78.94 | 79.42 | 78.66 | 79.22 | 46,045 | +0.34(+0.43%) |
Mar 30, 2017 | 78.37 | 78.98 | 78.35 | 78.88 | 19,975 | +0.63(+0.80%) |
Mar 29, 2017 | 77.95 | 78.55 | 77.79 | 78.25 | 30,776 | +0.38(+0.49%) |
Mar 28, 2017 | 77.22 | 77.97 | 77.17 | 77.87 | 52,120 | +0.56(+0.73%) |
Mar 27, 2017 | 76.10 | 77.43 | 76.00 | 77.31 | 43,763 | +0.40(+0.52%) |
Mar 24, 2017 | 77.09 | 77.34 | 76.51 | 76.91 | 43,055 | +0.13(+0.17%) |
Mar 23, 2017 | 75.87 | 77.10 | 75.87 | 76.78 | 31,541 | +0.91(+1.20%) |
Mar 22, 2017 | 75.97 | 76.36 | 75.35 | 75.86 | 35,903 | -0.42(-0.56%) |
Mar 21, 2017 | 79.00 | 79.00 | 76.21 | 76.29 | 37,706 | -2.30(-2.93%) |
Mar 20, 2017 | 78.90 | 78.96 | 78.44 | 78.59 | 95,201 | -0.37(-0.47%) |
Mar 17, 2017 | 78.49 | 79.07 | 78.20 | 78.96 | 20,309 | +0.51(+0.65%) |
Mar 16, 2017 | 78.36 | 78.51 | 78.17 | 78.46 | 27,713 | +0.28(+0.35%) |
Mar 15, 2017 | 77.32 | 78.28 | 77.11 | 78.18 | 23,596 | +1.14(+1.49%) |
Mar 14, 2017 | 77.23 | 77.59 | 76.32 | 77.04 | 46,375 | -0.53(-0.68%) |
Mar 13, 2017 | 77.19 | 77.76 | 77.19 | 77.56 | 41,727 | +0.30(+0.39%) |
Mar 10, 2017 | 77.40 | 77.46 | 76.68 | 77.26 | 51,867 | +0.41(+0.53%) |
Mar 09, 2017 | 77.25 | 77.54 | 76.84 | 76.85 | 112,436 | -0.39(-0.50%) |
Mar 08, 2017 | 77.99 | 78.24 | 77.24 | 77.24 | 33,336 | -0.66(-0.84%) |
Mar 07, 2017 | 78.27 | 78.35 | 77.82 | 77.89 | 54,789 | -0.45(-0.58%) |
Mar 06, 2017 | 78.78 | 78.78 | 78.07 | 78.35 | 98,864 | -0.66(-0.83%) |
Mar 03, 2017 | 79.21 | 79.50 | 78.73 | 79.00 | 54,886 | -0.19(-0.24%) |
Mar 02, 2017 | 80.08 | 80.08 | 79.14 | 79.20 | 89,853 | -0.90(-1.13%) |
Mar 01, 2017 | 79.49 | 80.37 | 79.49 | 80.10 | 129,055 | +1.64(+2.09%) |
Feb 28, 2017 | 79.56 | 79.56 | 78.46 | 78.46 | 69,592 | -1.13(-1.43%) |
Feb 27, 2017 | 78.89 | 79.67 | 78.79 | 79.59 | 55,668 | +0.70(+0.89%) |
Feb 24, 2017 | 78.39 | 78.91 | 78.37 | 78.89 | 50,144 | -0.07(-0.09%) |
Feb 23, 2017 | 79.72 | 79.72 | 78.45 | 78.96 | 40,176 | -0.45(-0.57%) |
Feb 22, 2017 | 79.67 | 79.67 | 79.15 | 79.42 | 50,424 | -0.29(-0.36%) |
Feb 21, 2017 | 79.77 | 80.05 | 79.50 | 79.70 | 32,776 | +0.11(+0.14%) |
Feb 17, 2017 | 79.59 | 79.59 | 79.59 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 79.78 | 79.85 | 79.10 | 79.55 | 28,986 | -0.24(-0.30%) |
Feb 15, 2017 | 79.23 | 79.80 | 78.99 | 79.79 | 100,429 | +0.41(+0.51%) |
Feb 14, 2017 | 79.03 | 79.44 | 78.90 | 79.38 | 32,151 | +0.31(+0.40%) |
Feb 13, 2017 | 79.27 | 79.57 | 78.89 | 79.07 | 68,202 | +0.30(+0.37%) |
Feb 10, 2017 | 78.47 | 78.94 | 78.41 | 78.77 | 33,333 | +0.72(+0.92%) |
Feb 09, 2017 | 77.38 | 78.34 | 77.38 | 78.05 | 30,460 | +0.85(+1.10%) |
Feb 08, 2017 | 77.38 | 77.46 | 76.68 | 77.20 | 184,240 | -0.50(-0.64%) |
Feb 07, 2017 | 78.12 | 78.36 | 77.54 | 77.70 | 47,339 | -0.35(-0.45%) |
Feb 06, 2017 | 78.39 | 78.67 | 77.94 | 78.05 | 41,722 | -0.64(-0.81%) |
Feb 03, 2017 | 77.95 | 78.74 | 77.87 | 78.69 | 38,662 | +1.15(+1.49%) |
Feb 02, 2017 | 77.76 | 77.98 | 77.31 | 77.53 | 64,815 | -0.34(-0.44%) |