Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 81.03 | 82.56 | 80.80 | 81.33 | 4,199,262 | +0.91(+1.13%) |
Nov 29, 2017 | 80.07 | 81.60 | 79.32 | 80.42 | 3,653,278 | +1.08(+1.36%) |
Nov 28, 2017 | 77.10 | 79.42 | 76.65 | 79.34 | 2,445,399 | +2.55(+3.32%) |
Nov 27, 2017 | 77.20 | 77.24 | 76.52 | 76.79 | 1,843,344 | -0.45(-0.58%) |
Nov 24, 2017 | 77.61 | 77.61 | 77.12 | 77.24 | 572,917 | +0.11(+0.14%) |
Nov 22, 2017 | 77.77 | 77.91 | 76.99 | 77.14 | 1,431,250 | -0.61(-0.78%) |
Nov 21, 2017 | 78.53 | 78.71 | 77.41 | 77.75 | 1,469,301 | -0.28(-0.36%) |
Nov 20, 2017 | 77.78 | 78.20 | 77.51 | 78.03 | 1,813,207 | +0.39(+0.50%) |
Nov 17, 2017 | 76.84 | 77.99 | 76.81 | 77.64 | 1,908,803 | +0.60(+0.78%) |
Nov 16, 2017 | 77.72 | 78.28 | 76.85 | 77.04 | 2,282,371 | -0.42(-0.55%) |
Nov 15, 2017 | 75.30 | 77.75 | 75.30 | 77.46 | 3,215,912 | +1.44(+1.90%) |
Nov 14, 2017 | 76.40 | 76.55 | 75.50 | 76.02 | 3,811,741 | -0.84(-1.09%) |
Nov 13, 2017 | 76.57 | 77.06 | 76.03 | 76.86 | 2,681,560 | -0.18(-0.23%) |
Nov 10, 2017 | 77.07 | 77.37 | 76.71 | 77.04 | 1,800,662 | -0.49(-0.64%) |
Nov 09, 2017 | 77.77 | 77.98 | 76.39 | 77.53 | 2,441,030 | -0.76(-0.97%) |
Nov 08, 2017 | 79.02 | 79.19 | 77.95 | 78.29 | 2,546,549 | -1.01(-1.28%) |
Nov 07, 2017 | 81.21 | 81.45 | 79.16 | 79.30 | 2,098,519 | -1.92(-2.36%) |
Nov 06, 2017 | 80.82 | 81.28 | 80.37 | 81.22 | 1,556,810 | +0.62(+0.76%) |
Nov 03, 2017 | 81.04 | 81.31 | 80.45 | 80.60 | 2,331,945 | -0.75(-0.92%) |
Nov 02, 2017 | 80.51 | 81.56 | 80.08 | 81.35 | 1,519,474 | +0.48(+0.60%) |
Nov 01, 2017 | 81.54 | 81.83 | 80.44 | 80.87 | 1,933,934 | -0.25(-0.30%) |
Oct 31, 2017 | 81.51 | 81.84 | 80.96 | 81.11 | 2,482,774 | -0.22(-0.27%) |
Oct 30, 2017 | 81.04 | 82.19 | 81.04 | 81.33 | 2,099,658 | -0.31(-0.38%) |
Oct 27, 2017 | 81.55 | 81.82 | 80.96 | 81.64 | 2,540,422 | +0.23(+0.28%) |
Oct 26, 2017 | 80.08 | 81.59 | 80.07 | 81.41 | 3,647,980 | +1.50(+1.87%) |
Oct 25, 2017 | 80.16 | 80.96 | 79.17 | 79.92 | 6,810,009 | +1.14(+1.45%) |
Oct 24, 2017 | 79.14 | 79.20 | 78.13 | 78.77 | 3,051,402 | -0.18(-0.22%) |
Oct 23, 2017 | 78.85 | 79.20 | 78.33 | 78.95 | 2,524,147 | +0.04(+0.06%) |
Oct 20, 2017 | 77.93 | 78.91 | 77.79 | 78.91 | 4,276,486 | +1.93(+2.50%) |
Oct 19, 2017 | 75.51 | 77.00 | 75.37 | 76.98 | 2,324,137 | +0.72(+0.95%) |
Oct 18, 2017 | 75.97 | 76.35 | 75.63 | 76.26 | 1,326,892 | +0.52(+0.69%) |
Oct 17, 2017 | 76.54 | 76.54 | 75.60 | 75.74 | 1,648,313 | -0.69(-0.90%) |
Oct 16, 2017 | 75.49 | 76.44 | 75.25 | 76.42 | 2,519,800 | +1.31(+1.75%) |
Oct 13, 2017 | 74.18 | 75.53 | 73.81 | 75.11 | 2,195,253 | +0.68(+0.91%) |
Oct 12, 2017 | 76.03 | 76.20 | 74.36 | 74.44 | 3,177,129 | -1.90(-2.49%) |
Oct 11, 2017 | 77.00 | 77.00 | 76.30 | 76.34 | 1,784,623 | -0.48(-0.63%) |
Oct 10, 2017 | 76.86 | 77.43 | 76.74 | 76.82 | 1,476,403 | +0.00(+0.00%) |
Oct 09, 2017 | 76.99 | 77.19 | 76.61 | 76.82 | 1,632,024 | +0.23(+0.30%) |
Oct 06, 2017 | 76.60 | 76.75 | 76.06 | 76.59 | 2,176,018 | -0.04(-0.06%) |
Oct 05, 2017 | 76.08 | 76.93 | 75.71 | 76.64 | 1,911,163 | +0.66(+0.87%) |
Oct 04, 2017 | 76.03 | 76.21 | 75.65 | 75.98 | 2,311,687 | -0.03(-0.03%) |
Oct 03, 2017 | 75.61 | 76.02 | 75.26 | 76.00 | 3,022,798 | +0.40(+0.52%) |
Oct 02, 2017 | 74.78 | 75.70 | 74.52 | 75.61 | 4,335,911 | +1.11(+1.49%) |
Sep 29, 2017 | 74.23 | 74.69 | 73.74 | 74.50 | 2,247,910 | +0.48(+0.64%) |
Sep 28, 2017 | 73.87 | 74.31 | 73.34 | 74.02 | 2,270,279 | +0.17(+0.23%) |
Sep 27, 2017 | 74.30 | 73.86 | 2,730,039 | +0.99(+1.36%) | ||
Sep 26, 2017 | 72.76 | 73.15 | 72.38 | 72.86 | 1,971,662 | +0.28(+0.39%) |
Sep 25, 2017 | 72.06 | 72.79 | 71.97 | 72.58 | 2,059,481 | +0.48(+0.66%) |
Sep 22, 2017 | 71.55 | 72.23 | 71.41 | 72.10 | 1,950,838 | +0.32(+0.44%) |
Sep 21, 2017 | 71.77 | 72.29 | 71.18 | 71.79 | 3,068,059 | -0.19(-0.27%) |
Sep 20, 2017 | 71.46 | 72.22 | 70.97 | 71.98 | 3,619,723 | +0.74(+1.04%) |
Sep 19, 2017 | 70.57 | 71.60 | 70.57 | 71.24 | 3,061,169 | +0.62(+0.88%) |
Sep 18, 2017 | 70.56 | 70.87 | 70.12 | 70.62 | 4,279,998 | +0.18(+0.26%) |
Sep 15, 2017 | 69.16 | 70.51 | 69.14 | 70.43 | 5,052,325 | +1.18(+1.70%) |
Sep 14, 2017 | 70.55 | 70.91 | 69.04 | 69.25 | 4,805,426 | -1.33(-1.88%) |
Sep 13, 2017 | 69.90 | 70.91 | 69.70 | 70.58 | 3,960,628 | +0.56(+0.80%) |
Sep 12, 2017 | 69.86 | 70.40 | 69.68 | 70.02 | 2,580,002 | +0.45(+0.64%) |
Sep 11, 2017 | 69.41 | 70.06 | 68.98 | 69.57 | 2,714,204 | +0.75(+1.09%) |
Sep 08, 2017 | 68.15 | 69.13 | 67.74 | 68.82 | 3,347,985 | -0.02(-0.03%) |
Sep 07, 2017 | 69.98 | 70.03 | 68.43 | 68.84 | 4,153,956 | -1.09(-1.56%) |
Sep 06, 2017 | 69.51 | 70.40 | 69.43 | 69.93 | 3,902,747 | +0.71(+1.03%) |
Sep 05, 2017 | 70.08 | 70.18 | 68.88 | 69.22 | 2,941,721 | -1.45(-2.05%) |
Sep 01, 2017 | 70.27 | 71.03 | 70.05 | 70.67 | 2,771,207 | +0.62(+0.88%) |
Aug 31, 2017 | 70.85 | 70.98 | 69.96 | 70.05 | 4,098,043 | -0.42(-0.60%) |
Aug 30, 2017 | 70.17 | 71.06 | 69.98 | 70.48 | 2,382,218 | +0.31(+0.44%) |
Aug 29, 2017 | 70.18 | 70.31 | 69.46 | 70.17 | 3,594,274 | -0.71(-1.01%) |
Aug 28, 2017 | 71.88 | 71.95 | 70.70 | 70.88 | 1,541,117 | -0.83(-1.15%) |
Aug 25, 2017 | 71.94 | 72.48 | 71.66 | 71.71 | 1,368,891 | +0.05(+0.07%) |
Aug 24, 2017 | 71.72 | 72.02 | 71.42 | 71.66 | 1,032,733 | +0.12(+0.17%) |
Aug 23, 2017 | 71.29 | 72.26 | 71.28 | 71.53 | 1,307,765 | -0.13(-0.18%) |
Aug 22, 2017 | 71.90 | 72.22 | 71.09 | 71.66 | 2,134,772 | +0.02(+0.02%) |
Aug 21, 2017 | 71.84 | 71.92 | 71.36 | 71.65 | 1,602,269 | -0.10(-0.13%) |
Aug 18, 2017 | 71.88 | 72.58 | 71.56 | 71.74 | 2,744,834 | -0.40(-0.56%) |
Aug 17, 2017 | 73.73 | 73.95 | 72.12 | 72.15 | 1,997,701 | -1.61(-2.18%) |
Aug 16, 2017 | 74.56 | 74.80 | 73.56 | 73.76 | 1,355,326 | -0.29(-0.39%) |
Aug 15, 2017 | 74.73 | 74.90 | 73.32 | 74.05 | 2,629,271 | -0.10(-0.13%) |
Aug 14, 2017 | 73.75 | 74.54 | 73.50 | 74.15 | 2,025,901 | +1.28(+1.76%) |
Aug 11, 2017 | 73.36 | 73.45 | 72.44 | 72.86 | 2,260,617 | -0.23(-0.31%) |
Aug 10, 2017 | 74.36 | 74.48 | 73.03 | 73.09 | 2,314,903 | -1.83(-2.44%) |
Aug 09, 2017 | 74.76 | 75.04 | 74.31 | 74.92 | 1,520,290 | -0.33(-0.43%) |
Aug 08, 2017 | 74.82 | 76.88 | 74.82 | 75.25 | 2,264,658 | +0.32(+0.42%) |
Aug 07, 2017 | 74.46 | 75.17 | 74.25 | 74.93 | 1,577,636 | +0.65(+0.88%) |
Aug 04, 2017 | 75.09 | 75.17 | 74.15 | 74.28 | 2,981,992 | -0.16(-0.21%) |
Aug 03, 2017 | 75.07 | 75.35 | 74.35 | 74.44 | 2,846,677 | -0.63(-0.84%) |
Aug 02, 2017 | 75.19 | 75.34 | 74.78 | 75.07 | 3,078,703 | -0.26(-0.35%) |
Aug 01, 2017 | 75.88 | 75.96 | 75.01 | 75.33 | 2,599,028 | -0.15(-0.20%) |
Jul 31, 2017 | 74.82 | 75.89 | 74.59 | 75.48 | 3,349,013 | +1.06(+1.42%) |
Jul 28, 2017 | 74.32 | 74.57 | 73.41 | 74.42 | 3,612,651 | +0.15(+0.20%) |
Jul 27, 2017 | 75.25 | 75.28 | 73.92 | 74.27 | 3,292,981 | -0.80(-1.06%) |
Jul 26, 2017 | 76.36 | 76.39 | 74.99 | 75.07 | 2,859,083 | -1.21(-1.58%) |
Jul 25, 2017 | 77.08 | 77.25 | 75.90 | 76.28 | 3,730,532 | -0.03(-0.03%) |
Jul 24, 2017 | 76.65 | 76.68 | 75.91 | 76.30 | 4,463,276 | -0.72(-0.93%) |
Jul 21, 2017 | 74.77 | 77.29 | 74.05 | 77.02 | 11,060,019 | +6.07(+8.55%) |
Jul 20, 2017 | 71.13 | 71.37 | 70.10 | 70.95 | 5,670,320 | -0.32(-0.45%) |
Jul 19, 2017 | 71.78 | 71.81 | 70.74 | 71.28 | 3,616,463 | -0.17(-0.23%) |
Jul 18, 2017 | 71.57 | 71.71 | 70.92 | 71.44 | 1,533,383 | -0.53(-0.73%) |
Jul 17, 2017 | 72.18 | 72.34 | 71.72 | 71.97 | 2,195,146 | -0.29(-0.40%) |
Jul 14, 2017 | 71.68 | 72.57 | 71.10 | 72.26 | 2,244,885 | -0.08(-0.11%) |
Jul 13, 2017 | 72.04 | 72.50 | 71.84 | 72.34 | 1,874,004 | +0.34(+0.47%) |
Jul 12, 2017 | 70.94 | 72.15 | 70.63 | 72.00 | 2,828,678 | +1.02(+1.43%) |
Jul 11, 2017 | 71.89 | 71.96 | 70.77 | 70.98 | 3,133,248 | -0.88(-1.23%) |
Jul 10, 2017 | 72.15 | 72.24 | 71.78 | 71.86 | 2,726,005 | -0.39(-0.55%) |
Jul 07, 2017 | 72.40 | 72.42 | 71.75 | 72.26 | 1,867,124 | +0.34(+0.47%) |
Jul 06, 2017 | 72.10 | 72.64 | 71.77 | 71.92 | 4,016,370 | -0.52(-0.71%) |
Jul 05, 2017 | 73.04 | 73.41 | 71.93 | 72.43 | 3,292,167 | -0.75(-1.03%) |
Jul 03, 2017 | 73.06 | 73.99 | 72.89 | 73.19 | 1,779,265 | +0.82(+1.14%) |
Jun 30, 2017 | 71.84 | 72.85 | 71.46 | 72.36 | 3,390,477 | +1.01(+1.41%) |
Jun 29, 2017 | 71.60 | 72.70 | 70.48 | 71.36 | 6,943,731 | -1.32(-1.82%) |
Jun 28, 2017 | 71.93 | 73.15 | 71.87 | 72.68 | 4,326,381 | +1.40(+1.97%) |
Jun 27, 2017 | 70.81 | 72.03 | 70.73 | 71.28 | 2,335,646 | +0.69(+0.98%) |
Jun 26, 2017 | 69.97 | 70.80 | 69.74 | 70.59 | 2,453,717 | +0.94(+1.35%) |
Jun 23, 2017 | 70.73 | 70.75 | 69.52 | 69.65 | 3,612,349 | -0.76(-1.08%) |
Jun 22, 2017 | 70.71 | 70.80 | 70.13 | 70.41 | 2,558,694 | -0.43(-0.61%) |
Jun 21, 2017 | 71.21 | 71.21 | 70.67 | 70.84 | 2,971,169 | -0.30(-0.42%) |
Jun 20, 2017 | 71.50 | 71.60 | 71.02 | 71.14 | 3,077,883 | -0.45(-0.62%) |
Jun 19, 2017 | 71.58 | 71.78 | 71.20 | 71.58 | 3,690,371 | +0.37(+0.52%) |
Jun 16, 2017 | 71.35 | 71.51 | 70.88 | 71.22 | 3,729,371 | -0.03(-0.05%) |
Jun 15, 2017 | 69.73 | 71.43 | 69.62 | 71.25 | 4,420,049 | +1.10(+1.57%) |
Jun 14, 2017 | 69.60 | 70.24 | 68.72 | 70.15 | 3,264,155 | -0.42(-0.60%) |
Jun 13, 2017 | 70.51 | 70.87 | 69.94 | 70.57 | 3,072,254 | +0.35(+0.50%) |
Jun 12, 2017 | 70.20 | 70.91 | 69.73 | 70.22 | 3,012,150 | +0.09(+0.12%) |
Jun 09, 2017 | 70.13 | 70.44 | 69.46 | 70.13 | 3,978,094 | +0.57(+0.82%) |
Jun 08, 2017 | 70.21 | 69.01 | 69.56 | 2,658,716 | +0.46(+0.66%) | |
Jun 07, 2017 | 68.77 | 69.65 | 68.50 | 69.10 | 2,788,747 | +0.55(+0.80%) |
Jun 06, 2017 | 68.12 | 68.69 | 67.53 | 68.55 | 2,862,670 | -0.05(-0.08%) |
Jun 05, 2017 | 68.36 | 69.04 | 68.12 | 68.61 | 2,303,672 | +0.25(+0.37%) |
Jun 02, 2017 | 67.81 | 68.61 | 67.36 | 68.35 | 2,887,952 | +0.11(+0.15%) |
Jun 01, 2017 | 67.84 | 68.29 | 67.27 | 68.25 | 3,766,254 | +0.88(+1.30%) |
May 31, 2017 | 68.66 | 68.66 | 66.61 | 67.37 | 4,877,948 | -1.19(-1.74%) |
May 30, 2017 | 69.54 | 69.71 | 68.52 | 68.56 | 2,696,425 | -1.32(-1.89%) |
May 26, 2017 | 69.63 | 70.16 | 69.26 | 69.88 | 2,700,868 | +0.25(+0.35%) |
May 25, 2017 | 69.98 | 70.52 | 69.35 | 69.64 | 2,423,263 | -0.36(-0.51%) |
May 24, 2017 | 70.37 | 70.37 | 69.85 | 70.00 | 1,808,493 | -0.37(-0.52%) |
May 23, 2017 | 69.80 | 70.66 | 69.29 | 70.37 | 2,277,905 | +0.62(+0.89%) |
May 22, 2017 | 70.71 | 70.88 | 69.44 | 69.74 | 2,745,641 | -0.56(-0.80%) |
May 19, 2017 | 69.69 | 71.03 | 69.41 | 70.30 | 3,192,647 | +0.88(+1.26%) |
May 18, 2017 | 68.72 | 70.19 | 68.61 | 69.43 | 6,767,186 | +0.70(+1.02%) |
May 17, 2017 | 70.67 | 69.93 | 68.47 | 68.73 | 3,595,985 | -1.94(-2.75%) |
May 16, 2017 | 71.22 | 71.31 | 70.56 | 70.67 | 2,266,589 | -0.40(-0.57%) |
May 15, 2017 | 70.08 | 71.43 | 70.08 | 71.08 | 2,925,715 | +1.53(+2.20%) |
May 12, 2017 | 69.92 | 70.38 | 68.92 | 69.54 | 4,513,609 | -0.67(-0.95%) |
May 11, 2017 | 70.94 | 71.19 | 69.77 | 70.21 | 4,306,159 | -0.97(-1.37%) |
May 10, 2017 | 71.49 | 71.85 | 71.06 | 71.18 | 3,248,986 | -0.57(-0.79%) |
May 09, 2017 | 71.64 | 72.17 | 71.31 | 71.75 | 3,196,617 | +0.17(+0.24%) |
May 08, 2017 | 71.76 | 71.83 | 71.33 | 71.57 | 2,020,281 | -0.13(-0.18%) |
May 05, 2017 | 72.24 | 72.33 | 71.47 | 71.70 | 2,669,409 | -0.19(-0.27%) |
May 04, 2017 | 72.36 | 72.52 | 71.62 | 71.90 | 3,644,259 | +0.00(+0.00%) |
May 03, 2017 | 71.54 | 72.18 | 71.28 | 71.90 | 2,818,597 | +0.03(+0.04%) |
May 02, 2017 | 71.10 | 71.88 | 70.57 | 71.87 | 3,495,022 | +0.78(+1.09%) |
May 01, 2017 | 70.74 | 71.46 | 70.39 | 71.09 | 4,079,197 | +1.04(+1.48%) |
Apr 28, 2017 | 70.97 | 71.62 | 69.65 | 70.06 | 7,060,598 | -1.68(-2.34%) |
Apr 27, 2017 | 72.51 | 72.88 | 71.69 | 71.74 | 4,143,812 | -0.65(-0.90%) |
Apr 26, 2017 | 71.47 | 73.44 | 71.46 | 72.39 | 8,536,725 | -2.20(-2.94%) |
Apr 25, 2017 | 74.41 | 74.98 | 74.27 | 74.59 | 3,992,374 | +0.78(+1.06%) |
Apr 24, 2017 | 73.76 | 74.13 | 73.33 | 73.80 | 3,324,660 | +1.75(+2.43%) |
Apr 21, 2017 | 72.90 | 73.18 | 72.03 | 72.05 | 2,896,921 | -0.92(-1.25%) |
Apr 20, 2017 | 71.76 | 73.25 | 71.76 | 72.97 | 3,379,370 | +1.58(+2.21%) |
Apr 19, 2017 | 71.84 | 72.27 | 71.10 | 71.39 | 2,475,804 | +0.01(+0.01%) |
Apr 18, 2017 | 71.95 | 72.53 | 70.74 | 71.38 | 3,579,085 | -0.96(-1.33%) |
Apr 17, 2017 | 70.23 | 72.37 | 69.77 | 72.34 | 4,313,417 | +1.73(+2.44%) |
Apr 13, 2017 | 71.51 | 72.31 | 70.51 | 70.61 | 3,901,141 | -1.22(-1.70%) |
Apr 12, 2017 | 72.03 | 72.49 | 71.49 | 71.83 | 2,658,565 | -0.58(-0.81%) |
Apr 11, 2017 | 71.82 | 72.44 | 71.14 | 72.42 | 2,697,667 | +0.28(+0.39%) |
Apr 10, 2017 | 72.82 | 73.05 | 71.93 | 72.14 | 2,826,347 | -0.67(-0.92%) |
Apr 07, 2017 | 72.56 | 73.50 | 72.16 | 72.81 | 3,175,136 | -0.60(-0.82%) |
Apr 06, 2017 | 73.15 | 73.87 | 71.95 | 73.41 | 5,024,242 | +0.09(+0.12%) |
Apr 05, 2017 | 75.46 | 75.49 | 73.19 | 73.32 | 2,849,681 | -0.98(-1.33%) |
Apr 04, 2017 | 74.41 | 74.87 | 74.19 | 74.31 | 2,111,476 | -0.47(-0.63%) |
Apr 03, 2017 | 75.72 | 75.75 | 73.80 | 74.78 | 3,624,255 | -0.75(-0.99%) |
Mar 31, 2017 | 75.54 | 76.04 | 75.20 | 75.53 | 3,054,178 | -0.42(-0.55%) |
Mar 30, 2017 | 73.93 | 76.05 | 73.66 | 75.95 | 4,683,139 | +2.14(+2.91%) |
Mar 29, 2017 | 73.99 | 74.25 | 73.24 | 73.80 | 2,855,121 | +0.44(+0.61%) |
Mar 28, 2017 | 71.48 | 73.76 | 71.38 | 73.36 | 4,347,650 | +1.78(+2.48%) |
Mar 27, 2017 | 71.41 | 72.23 | 70.88 | 71.58 | 4,913,117 | -1.46(-1.99%) |
Mar 24, 2017 | 73.20 | 73.67 | 72.50 | 73.04 | 2,255,779 | +0.02(+0.02%) |
Mar 23, 2017 | 72.86 | 74.14 | 72.54 | 73.02 | 3,064,873 | +0.09(+0.12%) |
Mar 22, 2017 | 72.41 | 73.59 | 71.60 | 72.93 | 3,595,433 | +0.03(+0.04%) |
Mar 21, 2017 | 75.91 | 75.91 | 72.64 | 72.91 | 5,230,854 | -2.73(-3.61%) |
Mar 20, 2017 | 76.79 | 76.90 | 75.46 | 75.63 | 3,214,869 | -1.26(-1.64%) |
Mar 17, 2017 | 78.82 | 79.05 | 76.71 | 76.90 | 3,887,570 | -1.73(-2.19%) |
Mar 16, 2017 | 78.77 | 79.39 | 78.41 | 78.62 | 2,044,437 | +0.25(+0.32%) |
Mar 15, 2017 | 79.32 | 80.15 | 77.68 | 78.37 | 3,647,423 | -1.59(-1.99%) |
Mar 14, 2017 | 79.63 | 79.99 | 79.12 | 79.97 | 1,985,876 | -0.03(-0.04%) |
Mar 13, 2017 | 80.36 | 80.52 | 79.88 | 80.00 | 2,099,940 | -0.35(-0.43%) |
Mar 10, 2017 | 80.90 | 81.06 | 79.81 | 80.35 | 1,886,579 | +0.07(+0.09%) |
Mar 09, 2017 | 80.86 | 81.36 | 80.05 | 80.28 | 1,897,204 | -0.25(-0.31%) |
Mar 08, 2017 | 81.94 | 82.30 | 80.43 | 80.53 | 2,327,493 | -0.37(-0.45%) |
Mar 07, 2017 | 81.12 | 81.35 | 80.61 | 80.90 | 1,883,204 | -0.16(-0.19%) |
Mar 06, 2017 | 81.49 | 81.65 | 80.92 | 81.06 | 2,222,167 | -0.82(-1.00%) |
Mar 03, 2017 | 82.09 | 82.48 | 81.34 | 81.87 | 2,916,211 | -0.34(-0.41%) |
Mar 02, 2017 | 83.85 | 83.95 | 82.17 | 82.21 | 1,865,475 | -1.56(-1.86%) |
Mar 01, 2017 | 82.80 | 84.47 | 82.71 | 83.77 | 3,887,202 | +1.97(+2.41%) |
Feb 28, 2017 | 81.09 | 81.87 | 81.05 | 81.81 | 3,582,475 | +0.17(+0.21%) |
Feb 27, 2017 | 80.52 | 81.68 | 80.24 | 81.63 | 1,985,353 | +0.92(+1.13%) |
Feb 24, 2017 | 80.65 | 80.88 | 79.98 | 80.72 | 2,584,204 | -0.70(-0.86%) |
Feb 23, 2017 | 81.27 | 81.51 | 80.96 | 81.41 | 2,456,699 | +0.45(+0.56%) |
Feb 22, 2017 | 80.55 | 81.26 | 80.26 | 80.96 | 2,089,778 | +0.03(+0.04%) |
Feb 21, 2017 | 79.92 | 81.55 | 79.84 | 80.92 | 4,388,920 | +0.91(+1.13%) |
Feb 17, 2017 | 80.02 | 80.02 | 80.02 | 0 | +1.13(+1.44%) | |
Feb 16, 2017 | 79.29 | 79.53 | 78.28 | 78.89 | 2,066,450 | -0.37(-0.46%) |
Feb 15, 2017 | 78.87 | 79.63 | 78.10 | 79.25 | 2,636,304 | +0.65(+0.83%) |
Feb 14, 2017 | 77.58 | 78.88 | 77.31 | 78.60 | 2,464,783 | +1.00(+1.29%) |
Feb 13, 2017 | 77.37 | 78.07 | 77.32 | 77.60 | 2,055,241 | +0.55(+0.71%) |
Feb 10, 2017 | 77.47 | 77.47 | 76.78 | 77.05 | 1,855,667 | -0.12(-0.16%) |
Feb 09, 2017 | 75.95 | 77.31 | 75.92 | 77.17 | 2,075,862 | +1.22(+1.61%) |
Feb 08, 2017 | 76.00 | 76.27 | 75.52 | 75.95 | 2,365,839 | -0.49(-0.65%) |
Feb 07, 2017 | 76.43 | 76.71 | 75.65 | 76.44 | 4,050,387 | +0.43(+0.56%) |
Feb 06, 2017 | 75.78 | 76.69 | 75.64 | 76.02 | 1,648,942 | -0.26(-0.34%) |
Feb 03, 2017 | 76.30 | 76.42 | 75.18 | 76.28 | 3,332,502 | +1.37(+1.83%) |
Feb 02, 2017 | 75.25 | 75.48 | 74.47 | 74.91 | 2,475,451 | -1.02(-1.34%) |
Feb 01, 2017 | 76.43 | 77.17 | 75.68 | 75.92 | 2,608,017 | +0.10(+0.14%) |
Jan 31, 2017 | 76.59 | 76.92 | 75.20 | 75.82 | 3,320,035 | -1.23(-1.60%) |
Jan 30, 2017 | 77.34 | 77.34 | 75.85 | 77.05 | 4,080,986 | -0.30(-0.38%) |
Jan 27, 2017 | 78.05 | 78.08 | 77.15 | 77.34 | 2,530,207 | -0.49(-0.62%) |
Jan 26, 2017 | 76.78 | 77.84 | 76.19 | 77.83 | 3,463,356 | +1.15(+1.50%) |
Jan 25, 2017 | 76.20 | 77.07 | 75.58 | 76.68 | 6,113,636 | -0.30(-0.39%) |
Jan 24, 2017 | 75.93 | 77.34 | 75.47 | 76.98 | 3,122,736 | +1.61(+2.14%) |
Jan 23, 2017 | 75.52 | 76.16 | 75.05 | 75.37 | 3,251,577 | -0.41(-0.54%) |
Jan 20, 2017 | 75.24 | 76.35 | 75.21 | 75.77 | 1,941,659 | +0.54(+0.71%) |
Jan 19, 2017 | 75.80 | 75.99 | 74.91 | 75.24 | 1,955,688 | -0.49(-0.64%) |
Jan 18, 2017 | 75.43 | 75.76 | 74.41 | 75.72 | 1,966,798 | +0.79(+1.05%) |
Jan 17, 2017 | 76.52 | 76.52 | 74.66 | 74.93 | 2,524,719 | -2.15(-2.79%) |
Jan 13, 2017 | 77.08 | 77.08 | 77.08 | 0 | +0.83(+1.09%) | |
Jan 12, 2017 | 76.97 | 77.08 | 75.29 | 76.25 | 2,380,051 | -1.08(-1.40%) |
Jan 11, 2017 | 77.21 | 77.43 | 76.36 | 77.34 | 2,172,769 | +0.14(+0.18%) |
Jan 10, 2017 | 76.18 | 77.54 | 75.86 | 77.20 | 3,620,637 | +1.34(+1.76%) |
Jan 09, 2017 | 76.54 | 76.69 | 75.83 | 75.86 | 2,446,772 | -1.01(-1.31%) |
Jan 06, 2017 | 77.02 | 77.37 | 76.43 | 76.87 | 2,070,611 | +0.19(+0.25%) |
Jan 05, 2017 | 77.94 | 78.02 | 76.00 | 76.68 | 2,563,383 | -1.67(-2.13%) |
Jan 04, 2017 | 77.33 | 78.75 | 77.33 | 78.34 | 3,032,458 | +1.24(+1.61%) |
Jan 03, 2017 | 76.82 | 77.74 | 76.17 | 77.10 | 3,966,468 | +1.41(+1.87%) |
Dec 30, 2016 | 75.69 | 75.69 | 75.69 | 0 | +0.11(+0.15%) | |
Dec 29, 2016 | 76.71 | 76.83 | 75.44 | 75.58 | 2,423,535 | -0.94(-1.22%) |
Dec 28, 2016 | 78.07 | 78.07 | 76.21 | 76.51 | 2,572,445 | -1.36(-1.75%) |
Dec 27, 2016 | 78.28 | 78.28 | 77.78 | 77.87 | 2,335,267 | +0.07(+0.09%) |
Dec 23, 2016 | 77.80 | 77.80 | 77.80 | 0 | +0.43(+0.55%) | |
Dec 22, 2016 | 78.02 | 78.11 | 76.89 | 77.38 | 3,020,786 | -1.08(-1.38%) |
Dec 21, 2016 | 78.77 | 78.87 | 78.20 | 78.46 | 2,836,124 | -0.16(-0.20%) |
Dec 20, 2016 | 78.52 | 78.81 | 78.08 | 78.62 | 2,381,865 | +0.50(+0.64%) |
Dec 19, 2016 | 78.05 | 78.25 | 77.32 | 78.12 | 3,755,367 | +0.32(+0.41%) |
Dec 16, 2016 | 78.66 | 78.66 | 77.26 | 77.80 | 10,800,553 | -0.60(-0.76%) |
Dec 15, 2016 | 77.71 | 79.51 | 77.25 | 78.39 | 4,133,581 | +1.22(+1.59%) |
Dec 14, 2016 | 77.04 | 78.19 | 76.42 | 77.17 | 4,145,746 | -0.43(-0.56%) |
Dec 13, 2016 | 77.86 | 78.15 | 76.62 | 77.61 | 3,314,317 | +0.03(+0.03%) |
Dec 12, 2016 | 78.21 | 79.02 | 77.32 | 77.58 | 3,904,941 | -0.89(-1.14%) |
Dec 09, 2016 | 78.61 | 78.63 | 77.52 | 78.47 | 3,951,371 | -0.14(-0.18%) |
Dec 08, 2016 | 78.01 | 79.28 | 77.28 | 78.61 | 3,666,271 | +0.89(+1.15%) |
Dec 07, 2016 | 76.00 | 77.90 | 75.71 | 77.72 | 3,356,795 | +1.51(+1.98%) |
Dec 06, 2016 | 75.48 | 76.24 | 74.35 | 76.21 | 3,927,561 | +0.98(+1.30%) |
Dec 05, 2016 | 75.03 | 75.78 | 74.95 | 75.23 | 4,906,965 | +0.62(+0.83%) |
Dec 02, 2016 | 75.02 | 75.15 | 73.90 | 74.61 | 5,863,243 | -0.53(-0.70%) |