Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 86.83 | 87.00 | 86.02 | 86.40 | 383,482 | +0.43(+0.50%) |
Jan 30, 2018 | 86.28 | 86.36 | 85.81 | 85.97 | 430,108 | +0.29(+0.34%) |
Jan 29, 2018 | 86.11 | 86.22 | 85.62 | 85.68 | 257,096 | -1.08(-1.24%) |
Jan 26, 2018 | 86.58 | 86.86 | 86.43 | 86.76 | 617,847 | +0.71(+0.83%) |
Jan 25, 2018 | 86.94 | 87.51 | 85.65 | 86.05 | 567,611 | -0.92(-1.06%) |
Jan 24, 2018 | 87.55 | 87.85 | 86.87 | 86.97 | 519,960 | -0.10(-0.11%) |
Jan 23, 2018 | 86.68 | 87.11 | 86.38 | 87.07 | 1,099,322 | +1.27(+1.48%) |
Jan 22, 2018 | 85.79 | 85.91 | 85.59 | 85.80 | 324,776 | +0.20(+0.23%) |
Jan 19, 2018 | 85.72 | 85.81 | 85.38 | 85.60 | 596,560 | -0.65(-0.75%) |
Jan 18, 2018 | 86.22 | 86.43 | 85.96 | 86.25 | 341,409 | -0.03(-0.03%) |
Jan 17, 2018 | 86.04 | 86.48 | 85.99 | 86.28 | 332,204 | +0.08(+0.09%) |
Jan 16, 2018 | 86.08 | 86.27 | 85.70 | 86.20 | 603,170 | +1.10(+1.29%) |
Jan 12, 2018 | 85.10 | 85.10 | 85.10 | 0 | +0.58(+0.69%) | |
Jan 11, 2018 | 84.73 | 84.86 | 84.29 | 84.52 | 627,359 | -0.55(-0.65%) |
Jan 10, 2018 | 85.24 | 85.27 | 84.76 | 85.07 | 521,971 | -0.82(-0.95%) |
Jan 09, 2018 | 85.90 | 86.00 | 85.50 | 85.89 | 765,201 | +0.41(+0.48%) |
Jan 08, 2018 | 85.79 | 85.80 | 85.37 | 85.48 | 382,339 | -0.24(-0.28%) |
Jan 05, 2018 | 85.59 | 85.79 | 85.33 | 85.72 | 231,268 | +0.39(+0.46%) |
Jan 04, 2018 | 85.52 | 85.68 | 85.22 | 85.33 | 438,104 | +0.05(+0.06%) |
Jan 03, 2018 | 84.85 | 85.49 | 84.81 | 85.28 | 884,778 | -0.35(-0.41%) |
Jan 02, 2018 | 86.05 | 86.26 | 85.35 | 85.63 | 1,197,012 | -0.34(-0.40%) |
Dec 29, 2017 | 85.97 | 85.97 | 85.97 | 0 | +0.36(+0.42%) | |
Dec 28, 2017 | 85.80 | 85.87 | 85.49 | 85.61 | 193,317 | +0.42(+0.49%) |
Dec 27, 2017 | 85.15 | 85.38 | 84.97 | 85.19 | 226,437 | +0.63(+0.75%) |
Dec 26, 2017 | 84.42 | 84.72 | 84.42 | 84.56 | 166,674 | +0.14(+0.17%) |
Dec 22, 2017 | 84.62 | 84.79 | 84.39 | 84.42 | 447,864 | +0.01(+0.01%) |
Dec 21, 2017 | 83.98 | 84.60 | 83.91 | 84.41 | 380,004 | +0.54(+0.64%) |
Dec 20, 2017 | 84.31 | 84.55 | 83.69 | 83.87 | 329,471 | -0.79(-0.93%) |
Dec 19, 2017 | 85.07 | 85.22 | 84.54 | 84.66 | 478,176 | -0.46(-0.54%) |
Dec 18, 2017 | 85.23 | 85.52 | 85.11 | 85.12 | 253,173 | -0.11(-0.13%) |
Dec 15, 2017 | 85.48 | 85.59 | 84.65 | 85.23 | 435,041 | -0.73(-0.85%) |
Dec 14, 2017 | 86.26 | 86.30 | 85.81 | 85.96 | 199,183 | -0.71(-0.82%) |
Dec 13, 2017 | 86.40 | 86.89 | 86.27 | 86.67 | 233,388 | +0.61(+0.71%) |
Dec 12, 2017 | 85.76 | 86.19 | 85.66 | 86.06 | 335,184 | +0.35(+0.41%) |
Dec 11, 2017 | 86.00 | 86.03 | 85.69 | 85.71 | 374,185 | -0.34(-0.40%) |
Dec 08, 2017 | 85.86 | 86.17 | 85.74 | 86.05 | 223,220 | -0.11(-0.13%) |
Dec 07, 2017 | 86.64 | 86.70 | 86.14 | 86.16 | 272,799 | -0.48(-0.55%) |
Dec 06, 2017 | 86.73 | 87.24 | 86.46 | 86.64 | 1,038,058 | +1.16(+1.36%) |
Dec 05, 2017 | 86.25 | 86.42 | 85.47 | 85.48 | 573,005 | -0.03(-0.04%) |
Dec 04, 2017 | 86.13 | 86.14 | 85.44 | 85.51 | 451,111 | -0.57(-0.67%) |
Dec 01, 2017 | 85.83 | 86.18 | 85.65 | 86.08 | 221,000 | +0.67(+0.79%) |
Nov 30, 2017 | 86.29 | 86.31 | 85.32 | 85.41 | 449,745 | -0.76(-0.88%) |
Nov 29, 2017 | 87.02 | 87.14 | 86.12 | 86.17 | 222,641 | -1.43(-1.64%) |
Nov 28, 2017 | 87.74 | 87.78 | 87.32 | 87.60 | 230,299 | +1.10(+1.27%) |
Nov 27, 2017 | 87.00 | 87.12 | 86.48 | 86.50 | 322,914 | -0.60(-0.69%) |
Nov 24, 2017 | 87.18 | 87.31 | 86.81 | 87.10 | 173,969 | +1.31(+1.53%) |
Nov 22, 2017 | 86.05 | 86.12 | 85.51 | 85.79 | 618,327 | +0.20(+0.23%) |
Nov 21, 2017 | 85.83 | 86.20 | 85.57 | 85.59 | 231,164 | +0.45(+0.53%) |
Nov 20, 2017 | 85.22 | 85.69 | 85.13 | 85.14 | 388,543 | +0.03(+0.04%) |
Nov 17, 2017 | 84.61 | 85.29 | 84.48 | 85.11 | 549,496 | +0.70(+0.83%) |
Nov 16, 2017 | 84.66 | 84.85 | 84.37 | 84.41 | 268,311 | -0.01(-0.01%) |
Nov 15, 2017 | 85.01 | 85.03 | 84.40 | 84.42 | 264,480 | -0.35(-0.41%) |
Nov 14, 2017 | 84.61 | 84.96 | 84.56 | 84.77 | 189,024 | -0.07(-0.08%) |
Nov 13, 2017 | 84.60 | 85.08 | 84.54 | 84.84 | 287,147 | +0.78(+0.93%) |
Nov 10, 2017 | 84.12 | 84.24 | 83.75 | 84.06 | 144,598 | -0.27(-0.32%) |
Nov 09, 2017 | 84.13 | 84.35 | 83.76 | 84.33 | 297,606 | -0.03(-0.04%) |
Nov 08, 2017 | 83.71 | 84.42 | 83.70 | 84.36 | 280,470 | +0.63(+0.75%) |
Nov 07, 2017 | 83.90 | 84.09 | 83.51 | 83.73 | 415,897 | -0.98(-1.16%) |
Nov 06, 2017 | 84.47 | 84.71 | 84.23 | 84.71 | 635,396 | -0.05(-0.06%) |
Nov 03, 2017 | 84.45 | 84.89 | 84.23 | 84.76 | 202,132 | +0.56(+0.67%) |
Nov 02, 2017 | 83.86 | 84.23 | 83.62 | 84.20 | 298,401 | +0.59(+0.71%) |
Nov 01, 2017 | 83.83 | 84.09 | 83.40 | 83.61 | 766,710 | -0.62(-0.74%) |
Oct 31, 2017 | 83.61 | 84.28 | 83.60 | 84.23 | 287,244 | +1.09(+1.30%) |
Oct 30, 2017 | 82.74 | 83.21 | 82.69 | 83.14 | 1,138,793 | +0.49(+0.60%) |
Oct 27, 2017 | 82.64 | 82.73 | 82.14 | 82.65 | 701,635 | -0.56(-0.67%) |
Oct 26, 2017 | 83.18 | 83.32 | 82.80 | 83.21 | 516,574 | +0.58(+0.70%) |
Oct 25, 2017 | 83.17 | 83.66 | 82.24 | 82.63 | 512,776 | -1.00(-1.20%) |
Oct 24, 2017 | 83.86 | 84.00 | 83.62 | 83.63 | 471,670 | -0.18(-0.21%) |
Oct 23, 2017 | 84.29 | 84.43 | 83.75 | 83.81 | 482,171 | -0.99(-1.17%) |
Oct 20, 2017 | 85.03 | 85.06 | 84.58 | 84.80 | 691,366 | -1.23(-1.44%) |
Oct 19, 2017 | 86.39 | 86.44 | 86.00 | 86.03 | 186,708 | -0.27(-0.31%) |
Oct 18, 2017 | 86.22 | 86.61 | 86.14 | 86.30 | 232,794 | +0.53(+0.62%) |
Oct 17, 2017 | 86.07 | 86.28 | 85.54 | 85.77 | 261,461 | -0.60(-0.69%) |
Oct 16, 2017 | 86.50 | 86.71 | 86.25 | 86.37 | 206,099 | -0.72(-0.83%) |
Oct 13, 2017 | 87.10 | 87.17 | 86.87 | 87.09 | 1,968,196 | +0.53(+0.61%) |
Oct 12, 2017 | 86.36 | 86.60 | 86.23 | 86.56 | 1,336,794 | +0.43(+0.50%) |
Oct 11, 2017 | 85.89 | 86.14 | 85.89 | 86.14 | 199,144 | +0.28(+0.32%) |
Oct 10, 2017 | 85.84 | 86.00 | 85.74 | 85.86 | 334,156 | +0.79(+0.93%) |
Oct 09, 2017 | 84.97 | 85.18 | 84.90 | 85.07 | 133,331 | +0.25(+0.29%) |
Oct 06, 2017 | 84.73 | 84.94 | 84.64 | 84.82 | 198,347 | -0.22(-0.26%) |
Oct 05, 2017 | 85.33 | 85.37 | 84.82 | 85.04 | 519,033 | -0.33(-0.39%) |
Oct 04, 2017 | 85.66 | 85.84 | 85.33 | 85.37 | 536,226 | -0.25(-0.29%) |
Oct 03, 2017 | 84.95 | 85.65 | 84.93 | 85.62 | 377,874 | +0.92(+1.09%) |
Oct 02, 2017 | 84.39 | 84.78 | 84.15 | 84.70 | 722,127 | +0.69(+0.82%) |
Sep 29, 2017 | 83.54 | 84.10 | 83.37 | 84.01 | 396,714 | +0.41(+0.49%) |
Sep 28, 2017 | 83.26 | 83.62 | 83.21 | 83.60 | 210,919 | -0.31(-0.37%) |
Sep 27, 2017 | 83.66 | 83.91 | 200,210 | -1.39(-1.63%) | ||
Sep 26, 2017 | 85.00 | 85.32 | 84.96 | 85.30 | 318,937 | +1.55(+1.85%) |
Sep 25, 2017 | 83.53 | 83.85 | 83.40 | 83.75 | 273,705 | +0.88(+1.06%) |
Sep 22, 2017 | 83.47 | 83.52 | 82.87 | 82.87 | 392,167 | -0.54(-0.65%) |
Sep 21, 2017 | 82.70 | 83.61 | 82.59 | 83.41 | 418,930 | -0.04(-0.05%) |
Sep 20, 2017 | 84.62 | 84.63 | 83.15 | 83.45 | 600,029 | -1.15(-1.36%) |
Sep 19, 2017 | 84.68 | 84.78 | 84.31 | 84.60 | 199,456 | +0.17(+0.20%) |
Sep 18, 2017 | 84.89 | 85.04 | 84.22 | 84.43 | 196,701 | +0.08(+0.09%) |
Sep 15, 2017 | 84.08 | 84.37 | 83.73 | 84.35 | 346,312 | +0.41(+0.49%) |
Sep 14, 2017 | 83.78 | 84.05 | 83.50 | 83.94 | 449,358 | -0.18(-0.21%) |
Sep 13, 2017 | 84.61 | 84.65 | 84.04 | 84.12 | 626,000 | -0.57(-0.67%) |
Sep 12, 2017 | 84.51 | 84.87 | 84.39 | 84.69 | 140,623 | -0.48(-0.56%) |
Sep 11, 2017 | 85.14 | 85.48 | 85.11 | 85.17 | 483,890 | +0.04(+0.05%) |
Sep 08, 2017 | 85.16 | 85.30 | 84.98 | 85.13 | 348,331 | +0.10(+0.12%) |
Sep 07, 2017 | 84.77 | 85.19 | 84.46 | 85.03 | 432,887 | +0.77(+0.91%) |
Sep 06, 2017 | 84.33 | 84.63 | 84.26 | 84.26 | 355,901 | -0.10(-0.12%) |
Sep 05, 2017 | 84.11 | 84.79 | 84.11 | 84.36 | 206,228 | +0.19(+0.23%) |
Sep 01, 2017 | 84.70 | 84.78 | 84.08 | 84.17 | 159,017 | -0.59(-0.70%) |
Aug 31, 2017 | 84.49 | 84.78 | 84.26 | 84.76 | 560,626 | +0.64(+0.76%) |
Aug 30, 2017 | 84.07 | 84.52 | 84.00 | 84.12 | 205,679 | -0.58(-0.68%) |
Aug 29, 2017 | 84.63 | 85.20 | 84.63 | 84.70 | 234,869 | +0.70(+0.83%) |
Aug 28, 2017 | 84.65 | 84.66 | 83.95 | 84.00 | 484,933 | -0.08(-0.10%) |
Aug 25, 2017 | 83.95 | 84.35 | 83.86 | 84.08 | 500,701 | +0.00(+0.00%) |
Aug 24, 2017 | 84.89 | 84.96 | 84.06 | 84.08 | 353,491 | -0.68(-0.80%) |
Aug 23, 2017 | 84.86 | 85.02 | 84.75 | 84.76 | 686,044 | -0.23(-0.27%) |
Aug 22, 2017 | 84.39 | 85.08 | 84.37 | 84.99 | 2,009,526 | +0.50(+0.59%) |
Aug 21, 2017 | 84.34 | 84.60 | 84.21 | 84.49 | 185,382 | +0.73(+0.87%) |
Aug 18, 2017 | 84.37 | 84.54 | 83.76 | 83.76 | 228,802 | -0.10(-0.12%) |
Aug 17, 2017 | 84.44 | 84.63 | 83.86 | 83.86 | 261,110 | -0.62(-0.74%) |
Aug 16, 2017 | 83.99 | 84.56 | 83.89 | 84.48 | 247,516 | +0.27(+0.31%) |
Aug 15, 2017 | 84.02 | 84.22 | 83.63 | 84.22 | 237,682 | -0.57(-0.67%) |
Aug 14, 2017 | 84.45 | 84.97 | 84.42 | 84.79 | 216,804 | +0.66(+0.78%) |
Aug 11, 2017 | 84.23 | 84.33 | 83.93 | 84.13 | 202,162 | -0.43(-0.50%) |
Aug 10, 2017 | 84.91 | 85.00 | 84.39 | 84.56 | 197,930 | -0.88(-1.02%) |
Aug 09, 2017 | 85.35 | 85.51 | 85.05 | 85.43 | 1,438,942 | +0.37(+0.43%) |
Aug 08, 2017 | 85.48 | 85.74 | 85.03 | 85.06 | 627,284 | -0.50(-0.58%) |
Aug 07, 2017 | 85.45 | 85.62 | 85.35 | 85.56 | 299,841 | +0.20(+0.23%) |
Aug 04, 2017 | 85.63 | 84.99 | 85.36 | 1,520,641 | +0.22(+0.26%) | |
Aug 03, 2017 | 85.16 | 85.55 | 84.97 | 85.14 | 468,497 | +0.19(+0.22%) |
Aug 02, 2017 | 84.90 | 85.05 | 84.63 | 84.95 | 537,151 | +0.06(+0.07%) |
Aug 01, 2017 | 84.72 | 85.00 | 84.55 | 84.89 | 363,224 | +0.60(+0.71%) |
Jul 31, 2017 | 84.95 | 84.95 | 84.20 | 84.29 | 240,801 | -0.01(-0.01%) |
Jul 28, 2017 | 84.02 | 84.61 | 83.90 | 84.30 | 540,919 | -0.10(-0.12%) |
Jul 27, 2017 | 85.31 | 85.49 | 84.02 | 84.40 | 541,588 | -1.95(-2.26%) |
Jul 26, 2017 | 86.30 | 86.75 | 86.00 | 86.35 | 371,346 | -0.19(-0.22%) |
Jul 25, 2017 | 86.88 | 86.97 | 86.40 | 86.54 | 268,300 | -0.04(-0.05%) |
Jul 24, 2017 | 86.75 | 86.81 | 86.48 | 86.58 | 251,117 | -1.02(-1.16%) |
Jul 21, 2017 | 87.47 | 87.72 | 87.15 | 87.60 | 319,970 | -0.09(-0.10%) |
Jul 20, 2017 | 87.70 | 87.10 | 87.69 | 604,503 | +0.43(+0.49%) | |
Jul 19, 2017 | 87.56 | 87.66 | 87.22 | 87.26 | 499,477 | +0.45(+0.52%) |
Jul 18, 2017 | 87.44 | 87.51 | 86.66 | 86.81 | 668,371 | -0.02(-0.02%) |
Jul 17, 2017 | 86.96 | 87.02 | 86.66 | 86.83 | 546,027 | -0.30(-0.35%) |
Jul 14, 2017 | 87.37 | 86.57 | 87.13 | 301,772 | +0.21(+0.24%) | |
Jul 13, 2017 | 86.64 | 87.00 | 86.45 | 86.92 | 497,326 | -0.12(-0.14%) |
Jul 12, 2017 | 86.58 | 87.07 | 86.50 | 87.04 | 278,701 | +1.44(+1.68%) |
Jul 11, 2017 | 84.72 | 85.60 | 84.70 | 85.60 | 330,888 | -0.31(-0.36%) |
Jul 10, 2017 | 85.73 | 85.99 | 85.51 | 85.91 | 415,975 | +0.83(+0.98%) |
Jul 07, 2017 | 84.80 | 85.16 | 84.55 | 85.08 | 365,933 | -0.07(-0.08%) |
Jul 06, 2017 | 84.42 | 85.54 | 84.42 | 85.15 | 664,291 | -0.33(-0.39%) |
Jul 05, 2017 | 85.38 | 85.48 | 85.17 | 85.48 | 690,403 | -1.42(-1.63%) |
Jul 03, 2017 | 86.97 | 87.28 | 86.76 | 86.90 | 475,230 | -0.30(-0.34%) |
Jun 30, 2017 | 87.59 | 87.83 | 87.02 | 87.20 | 887,400 | -0.50(-0.57%) |
Jun 29, 2017 | 88.20 | 88.21 | 87.18 | 87.70 | 634,513 | -1.35(-1.52%) |
Jun 28, 2017 | 88.88 | 89.16 | 88.60 | 89.05 | 2,431,834 | -0.18(-0.20%) |
Jun 27, 2017 | 87.52 | 89.40 | 87.12 | 89.23 | 3,580,026 | +1.06(+1.20%) |
Jun 26, 2017 | 88.30 | 88.46 | 87.75 | 88.17 | 1,390,159 | +3.34(+3.94%) |
Jun 23, 2017 | 84.00 | 84.91 | 83.88 | 84.83 | 312,388 | +0.40(+0.47%) |
Jun 22, 2017 | 84.32 | 84.52 | 84.12 | 84.43 | 841,754 | -0.49(-0.58%) |
Jun 21, 2017 | 85.14 | 85.26 | 84.37 | 84.92 | 1,585,188 | -1.18(-1.37%) |
Jun 20, 2017 | 86.15 | 86.40 | 85.64 | 86.10 | 741,363 | +0.61(+0.71%) |
Jun 19, 2017 | 85.63 | 85.68 | 85.31 | 85.49 | 246,389 | -0.21(-0.25%) |
Jun 16, 2017 | 85.24 | 85.81 | 85.10 | 85.70 | 252,852 | +1.77(+2.11%) |
Jun 15, 2017 | 82.55 | 84.28 | 82.35 | 83.93 | 487,452 | +0.78(+0.93%) |
Jun 14, 2017 | 83.80 | 84.07 | 82.91 | 83.16 | 298,284 | -0.14(-0.16%) |
Jun 13, 2017 | 83.17 | 83.59 | 83.14 | 83.29 | 834,695 | +0.20(+0.24%) |
Jun 12, 2017 | 83.17 | 83.24 | 82.85 | 83.09 | 805,582 | -0.09(-0.11%) |
Jun 09, 2017 | 83.44 | 83.55 | 82.90 | 83.18 | 315,641 | -0.69(-0.82%) |
Jun 08, 2017 | 84.47 | 84.50 | 83.31 | 83.87 | 601,074 | -1.92(-2.24%) |
Jun 07, 2017 | 86.31 | 86.46 | 85.65 | 85.79 | 720,987 | -1.06(-1.22%) |
Jun 06, 2017 | 86.46 | 86.85 | 86.40 | 86.85 | 1,712,167 | +1.01(+1.18%) |
Jun 05, 2017 | 85.95 | 86.04 | 85.61 | 85.84 | 244,963 | -0.61(-0.71%) |
Jun 02, 2017 | 85.65 | 86.45 | 85.52 | 86.45 | 769,869 | +0.95(+1.11%) |
Jun 01, 2017 | 85.56 | 85.56 | 85.20 | 85.50 | 560,988 | +0.34(+0.41%) |
May 31, 2017 | 85.50 | 85.65 | 84.88 | 85.16 | 1,480,908 | +0.69(+0.81%) |
May 30, 2017 | 84.15 | 84.62 | 84.14 | 84.47 | 211,574 | -0.36(-0.42%) |
May 26, 2017 | 84.14 | 85.19 | 84.09 | 84.83 | 567,483 | +0.55(+0.65%) |
May 25, 2017 | 84.34 | 84.48 | 84.13 | 84.28 | 401,103 | +0.12(+0.15%) |
May 24, 2017 | 84.03 | 84.33 | 83.87 | 84.16 | 763,574 | -0.59(-0.70%) |
May 23, 2017 | 85.34 | 85.34 | 84.60 | 84.75 | 1,762,105 | -0.53(-0.62%) |
May 22, 2017 | 85.81 | 85.90 | 85.26 | 85.28 | 2,330,162 | +0.48(+0.57%) |
May 19, 2017 | 84.00 | 84.80 | 83.94 | 84.80 | 2,815,237 | +1.99(+2.40%) |
May 18, 2017 | 83.09 | 83.23 | 82.54 | 82.81 | 600,965 | -0.00(-0.00%) |
May 17, 2017 | 83.41 | 83.63 | 82.76 | 82.81 | 506,979 | -0.46(-0.55%) |
May 16, 2017 | 82.98 | 83.44 | 82.91 | 83.27 | 932,885 | +1.66(+2.03%) |
May 15, 2017 | 81.80 | 81.89 | 81.39 | 81.61 | 382,386 | +0.50(+0.62%) |
May 12, 2017 | 80.68 | 81.24 | 80.64 | 81.11 | 517,056 | +1.02(+1.27%) |
May 11, 2017 | 80.25 | 80.53 | 79.98 | 80.09 | 418,120 | +0.04(+0.05%) |
May 10, 2017 | 80.23 | 80.29 | 79.91 | 80.05 | 2,551,870 | -0.20(-0.25%) |
May 09, 2017 | 80.08 | 80.43 | 79.85 | 80.25 | 483,611 | -0.15(-0.19%) |
May 08, 2017 | 80.82 | 80.94 | 80.40 | 80.40 | 521,730 | -0.66(-0.81%) |
May 05, 2017 | 80.11 | 81.23 | 79.98 | 81.06 | 518,489 | +1.21(+1.52%) |
May 04, 2017 | 78.67 | 79.98 | 78.56 | 79.85 | 1,111,827 | +1.78(+2.28%) |
May 03, 2017 | 78.15 | 78.28 | 77.92 | 78.07 | 323,558 | +0.27(+0.35%) |
May 02, 2017 | 77.36 | 79.32 | 77.33 | 77.80 | 405,993 | +0.61(+0.80%) |
May 01, 2017 | 77.06 | 77.22 | 76.89 | 77.19 | 323,795 | +0.19(+0.24%) |
Apr 28, 2017 | 77.56 | 77.56 | 76.84 | 77.00 | 753,133 | -0.87(-1.12%) |
Apr 27, 2017 | 77.73 | 77.95 | 77.55 | 77.87 | 269,880 | +0.20(+0.26%) |
Apr 26, 2017 | 77.58 | 77.90 | 77.52 | 77.67 | 343,553 | -0.19(-0.24%) |
Apr 25, 2017 | 77.13 | 77.90 | 77.07 | 77.86 | 562,666 | +0.45(+0.58%) |
Apr 24, 2017 | 77.10 | 77.55 | 77.00 | 77.41 | 499,478 | +1.66(+2.19%) |
Apr 21, 2017 | 75.59 | 75.79 | 75.45 | 75.75 | 952,824 | -0.04(-0.06%) |
Apr 20, 2017 | 75.71 | 76.06 | 75.62 | 75.79 | 318,372 | +0.65(+0.87%) |
Apr 19, 2017 | 75.40 | 75.58 | 75.11 | 75.14 | 423,353 | -1.21(-1.58%) |
Apr 18, 2017 | 76.26 | 76.42 | 75.98 | 76.35 | 669,286 | -0.02(-0.02%) |
Apr 17, 2017 | 76.04 | 76.45 | 75.92 | 76.37 | 449,988 | +0.30(+0.39%) |
Apr 13, 2017 | 75.89 | 76.07 | 75.66 | 76.07 | 336,187 | -0.23(-0.30%) |
Apr 12, 2017 | 75.57 | 76.37 | 75.46 | 76.30 | 285,527 | +0.86(+1.14%) |
Apr 11, 2017 | 74.88 | 75.46 | 74.78 | 75.44 | 502,773 | +0.67(+0.90%) |
Apr 10, 2017 | 74.50 | 74.99 | 74.49 | 74.77 | 368,598 | +0.07(+0.09%) |
Apr 07, 2017 | 74.47 | 75.11 | 74.29 | 74.70 | 308,836 | -1.56(-2.05%) |
Apr 06, 2017 | 76.56 | 76.60 | 76.26 | 76.26 | 493,267 | +0.22(+0.29%) |
Apr 05, 2017 | 76.42 | 76.61 | 76.02 | 76.04 | 599,924 | -0.77(-1.00%) |
Apr 04, 2017 | 76.42 | 76.83 | 76.37 | 76.81 | 411,152 | -0.08(-0.11%) |
Apr 03, 2017 | 76.86 | 77.13 | 76.52 | 76.89 | 531,363 | -0.01(-0.01%) |
Mar 31, 2017 | 76.90 | 76.99 | 76.72 | 76.90 | 293,383 | -0.25(-0.32%) |
Mar 30, 2017 | 77.70 | 77.84 | 77.05 | 77.15 | 483,205 | -0.88(-1.13%) |
Mar 29, 2017 | 77.53 | 78.06 | 77.47 | 78.03 | 329,172 | +0.08(+0.10%) |
Mar 28, 2017 | 78.17 | 78.48 | 77.90 | 77.95 | 483,016 | -0.70(-0.89%) |
Mar 27, 2017 | 78.66 | 78.90 | 78.49 | 78.65 | 836,121 | +0.76(+0.98%) |
Mar 24, 2017 | 77.76 | 78.20 | 77.73 | 77.89 | 1,112,406 | +0.04(+0.05%) |
Mar 23, 2017 | 77.15 | 78.18 | 77.10 | 77.85 | 1,135,200 | +0.08(+0.11%) |
Mar 22, 2017 | 77.36 | 77.89 | 77.34 | 77.77 | 775,141 | +0.38(+0.49%) |
Mar 21, 2017 | 77.81 | 77.88 | 77.33 | 77.39 | 673,845 | -0.14(-0.18%) |
Mar 20, 2017 | 77.50 | 77.70 | 77.40 | 77.53 | 258,706 | +0.05(+0.06%) |
Mar 17, 2017 | 77.20 | 77.64 | 77.10 | 77.47 | 446,818 | +0.33(+0.43%) |
Mar 16, 2017 | 76.98 | 77.30 | 76.87 | 77.14 | 344,649 | +0.26(+0.34%) |
Mar 15, 2017 | 75.53 | 76.88 | 75.51 | 76.88 | 401,461 | +1.30(+1.72%) |
Mar 14, 2017 | 75.46 | 75.69 | 75.46 | 75.58 | 381,340 | -0.03(-0.04%) |
Mar 13, 2017 | 75.39 | 75.64 | 75.28 | 75.61 | 545,989 | +0.89(+1.19%) |
Mar 10, 2017 | 74.55 | 74.86 | 74.45 | 74.72 | 703,550 | +0.18(+0.24%) |
Mar 09, 2017 | 73.97 | 74.56 | 73.95 | 74.54 | 359,941 | +0.49(+0.66%) |
Mar 08, 2017 | 74.20 | 74.31 | 73.93 | 74.05 | 488,413 | -0.50(-0.67%) |
Mar 07, 2017 | 74.17 | 74.67 | 74.15 | 74.55 | 635,222 | +0.22(+0.30%) |
Mar 06, 2017 | 74.12 | 74.38 | 74.03 | 74.33 | 319,240 | +0.30(+0.40%) |
Mar 03, 2017 | 73.70 | 74.08 | 73.51 | 74.03 | 868,653 | +0.26(+0.35%) |
Mar 02, 2017 | 73.34 | 73.86 | 73.31 | 73.77 | 678,337 | -0.32(-0.43%) |
Mar 01, 2017 | 73.19 | 74.18 | 73.15 | 74.09 | 830,307 | +0.40(+0.54%) |
Feb 28, 2017 | 73.79 | 74.20 | 73.60 | 73.69 | 872,215 | -0.10(-0.14%) |
Feb 27, 2017 | 73.77 | 74.02 | 73.69 | 73.79 | 579,374 | -0.23(-0.31%) |
Feb 24, 2017 | 73.81 | 74.20 | 73.76 | 74.02 | 1,976,959 | -0.18(-0.24%) |
Feb 23, 2017 | 73.56 | 74.40 | 73.52 | 74.20 | 1,720,990 | +0.40(+0.54%) |
Feb 22, 2017 | 73.25 | 73.82 | 73.10 | 73.80 | 396,318 | +0.88(+1.21%) |
Feb 21, 2017 | 72.68 | 72.98 | 72.36 | 72.92 | 677,266 | -0.82(-1.12%) |
Feb 17, 2017 | 73.74 | 73.74 | 73.74 | 0 | +1.12(+1.54%) | |
Feb 16, 2017 | 72.17 | 72.75 | 72.05 | 72.62 | 555,834 | -0.05(-0.07%) |
Feb 15, 2017 | 72.18 | 72.81 | 72.05 | 72.67 | 859,607 | +0.01(+0.01%) |
Feb 14, 2017 | 73.06 | 73.14 | 72.42 | 72.66 | 751,774 | -0.65(-0.89%) |
Feb 13, 2017 | 73.41 | 73.56 | 73.22 | 73.31 | 378,392 | -0.17(-0.23%) |
Feb 10, 2017 | 73.09 | 73.80 | 73.04 | 73.48 | 751,699 | -0.47(-0.64%) |
Feb 09, 2017 | 74.02 | 74.16 | 73.63 | 73.95 | 583,794 | -0.61(-0.82%) |
Feb 08, 2017 | 74.25 | 74.88 | 74.17 | 74.56 | 1,481,087 | +1.44(+1.98%) |
Feb 07, 2017 | 73.09 | 73.40 | 73.02 | 73.12 | 1,266,266 | -0.32(-0.44%) |
Feb 06, 2017 | 73.00 | 73.47 | 72.99 | 73.44 | 256,088 | -0.25(-0.34%) |
Feb 03, 2017 | 73.44 | 73.78 | 73.29 | 73.69 | 607,889 | +0.90(+1.24%) |
Feb 02, 2017 | 73.47 | 73.57 | 72.73 | 72.79 | 359,447 | -0.17(-0.23%) |