Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 119.30 | 119.30 | 119.30 | 0 | -0.61(-0.51%) | |
Dec 28, 2017 | 119.66 | 120.21 | 119.43 | 119.91 | 846,917 | +0.13(+0.11%) |
Dec 27, 2017 | 120.61 | 120.88 | 119.67 | 119.78 | 654,652 | -1.03(-0.85%) |
Dec 26, 2017 | 119.81 | 120.96 | 119.61 | 120.81 | 524,152 | +1.03(+0.86%) |
Dec 22, 2017 | 120.10 | 120.12 | 119.30 | 119.78 | 796,729 | +0.16(+0.13%) |
Dec 21, 2017 | 120.16 | 120.82 | 119.55 | 119.62 | 882,927 | -0.10(-0.09%) |
Dec 20, 2017 | 120.05 | 120.30 | 119.33 | 119.72 | 1,219,036 | -0.14(-0.12%) |
Dec 19, 2017 | 121.18 | 121.72 | 119.46 | 119.86 | 2,112,088 | -1.45(-1.20%) |
Dec 18, 2017 | 121.77 | 122.23 | 121.04 | 121.32 | 1,806,650 | -0.22(-0.18%) |
Dec 15, 2017 | 120.57 | 121.69 | 120.43 | 121.53 | 2,962,676 | +1.70(+1.42%) |
Dec 14, 2017 | 119.69 | 120.22 | 119.39 | 119.84 | 1,694,665 | -0.13(-0.11%) |
Dec 13, 2017 | 117.15 | 120.55 | 117.11 | 119.97 | 2,537,950 | +2.81(+2.40%) |
Dec 12, 2017 | 117.15 | 117.50 | 116.94 | 117.15 | 1,716,312 | -0.49(-0.41%) |
Dec 11, 2017 | 117.49 | 118.00 | 117.15 | 117.64 | 1,410,323 | -0.15(-0.13%) |
Dec 08, 2017 | 117.35 | 118.05 | 116.80 | 117.79 | 1,907,512 | +0.42(+0.36%) |
Dec 07, 2017 | 116.76 | 117.52 | 116.50 | 117.37 | 1,744,575 | +0.67(+0.57%) |
Dec 06, 2017 | 116.53 | 116.89 | 115.33 | 116.70 | 2,029,433 | -0.03(-0.02%) |
Dec 05, 2017 | 116.19 | 117.17 | 115.80 | 116.73 | 2,657,522 | -0.79(-0.67%) |
Dec 04, 2017 | 117.72 | 116.25 | 117.52 | 1,644,534 | +0.53(+0.46%) | |
Dec 01, 2017 | 116.95 | 117.45 | 115.72 | 116.98 | 1,816,686 | -0.06(-0.05%) |
Nov 30, 2017 | 116.14 | 117.23 | 115.64 | 117.04 | 3,047,637 | +0.84(+0.73%) |
Nov 29, 2017 | 116.76 | 117.20 | 115.65 | 116.20 | 2,746,349 | -0.94(-0.80%) |
Nov 28, 2017 | 117.53 | 117.62 | 116.92 | 117.14 | 2,164,111 | +0.15(+0.13%) |
Nov 27, 2017 | 117.87 | 118.21 | 116.54 | 116.99 | 1,704,135 | -0.97(-0.82%) |
Nov 24, 2017 | 117.78 | 118.34 | 117.78 | 117.96 | 931,466 | +0.33(+0.28%) |
Nov 22, 2017 | 117.67 | 118.44 | 116.91 | 117.63 | 1,669,920 | +0.32(+0.27%) |
Nov 21, 2017 | 116.66 | 118.18 | 116.61 | 117.31 | 2,021,264 | +0.30(+0.26%) |
Nov 20, 2017 | 116.98 | 118.23 | 116.74 | 117.01 | 1,790,820 | +0.46(+0.39%) |
Nov 17, 2017 | 117.29 | 117.93 | 116.60 | 116.56 | 2,369,879 | -0.89(-0.76%) |
Nov 16, 2017 | 117.00 | 118.20 | 116.67 | 117.44 | 1,545,608 | +0.96(+0.83%) |
Nov 15, 2017 | 117.20 | 117.89 | 116.42 | 116.48 | 1,489,382 | -1.32(-1.12%) |
Nov 14, 2017 | 117.55 | 118.07 | 117.09 | 117.80 | 1,531,719 | -0.28(-0.24%) |
Nov 13, 2017 | 116.67 | 118.71 | 116.44 | 118.08 | 2,176,995 | +1.60(+1.37%) |
Nov 10, 2017 | 115.74 | 117.12 | 115.66 | 116.48 | 1,988,946 | +0.78(+0.67%) |
Nov 09, 2017 | 114.67 | 116.10 | 114.04 | 115.70 | 1,985,090 | +0.65(+0.57%) |
Nov 08, 2017 | 114.51 | 115.91 | 114.51 | 115.05 | 2,383,381 | +0.80(+0.70%) |
Nov 07, 2017 | 112.76 | 114.31 | 112.60 | 114.25 | 1,389,817 | +1.03(+0.91%) |
Nov 06, 2017 | 113.50 | 113.81 | 112.61 | 113.22 | 1,424,594 | -0.55(-0.48%) |
Nov 03, 2017 | 112.57 | 114.04 | 112.00 | 113.77 | 2,374,207 | +1.46(+1.30%) |
Nov 02, 2017 | 113.73 | 114.51 | 111.07 | 112.31 | 4,490,560 | -1.84(-1.61%) |
Nov 01, 2017 | 112.31 | 116.61 | 109.50 | 114.15 | 8,152,250 | +9.64(+9.22%) |
Oct 31, 2017 | 103.90 | 104.95 | 103.31 | 104.52 | 2,412,878 | +0.90(+0.87%) |
Oct 30, 2017 | 104.33 | 104.53 | 102.59 | 103.62 | 1,966,561 | -0.95(-0.91%) |
Oct 27, 2017 | 104.07 | 104.61 | 103.25 | 104.57 | 1,758,835 | +0.08(+0.07%) |
Oct 26, 2017 | 103.91 | 105.15 | 103.91 | 104.50 | 1,753,944 | +0.63(+0.60%) |
Oct 25, 2017 | 103.09 | 103.95 | 102.83 | 103.87 | 2,084,583 | +0.82(+0.80%) |
Oct 24, 2017 | 101.71 | 103.08 | 101.65 | 103.05 | 1,445,267 | +1.09(+1.07%) |
Oct 23, 2017 | 101.87 | 102.62 | 101.50 | 101.95 | 1,348,108 | +0.25(+0.25%) |
Oct 20, 2017 | 102.33 | 102.60 | 101.19 | 101.70 | 2,061,594 | -0.84(-0.82%) |
Oct 19, 2017 | 102.32 | 102.61 | 101.81 | 102.54 | 1,949,497 | -0.26(-0.25%) |
Oct 18, 2017 | 103.47 | 103.60 | 102.08 | 102.81 | 1,548,707 | -0.50(-0.48%) |
Oct 17, 2017 | 103.77 | 104.02 | 102.86 | 103.30 | 1,325,403 | -0.72(-0.69%) |
Oct 16, 2017 | 104.46 | 104.50 | 103.16 | 104.02 | 1,330,217 | +0.26(+0.25%) |
Oct 13, 2017 | 102.69 | 104.46 | 102.40 | 103.76 | 1,793,256 | +1.41(+1.38%) |
Oct 12, 2017 | 102.43 | 102.70 | 102.07 | 102.35 | 1,925,488 | -0.23(-0.22%) |
Oct 11, 2017 | 102.67 | 102.98 | 102.39 | 102.57 | 1,102,477 | +0.13(+0.13%) |
Oct 10, 2017 | 102.81 | 103.07 | 102.03 | 102.44 | 911,514 | -0.04(-0.04%) |
Oct 09, 2017 | 102.58 | 102.88 | 102.23 | 102.48 | 1,313,912 | -0.10(-0.10%) |
Oct 06, 2017 | 102.56 | 103.01 | 102.21 | 102.58 | 1,296,579 | -0.26(-0.25%) |
Oct 05, 2017 | 102.73 | 103.34 | 102.65 | 102.84 | 1,157,469 | +0.08(+0.07%) |
Oct 04, 2017 | 101.94 | 103.53 | 101.60 | 102.77 | 1,994,712 | +1.39(+1.37%) |
Oct 03, 2017 | 101.21 | 101.79 | 101.20 | 101.38 | 1,409,639 | +0.23(+0.23%) |
Oct 02, 2017 | 101.20 | 101.74 | 100.76 | 101.14 | 1,232,224 | +0.34(+0.33%) |
Sep 29, 2017 | 99.80 | 101.10 | 99.37 | 100.81 | 2,707,769 | +1.39(+1.40%) |
Sep 28, 2017 | 101.23 | 101.46 | 99.09 | 99.41 | 2,719,592 | -2.03(-2.00%) |
Sep 27, 2017 | 101.67 | 100.42 | 101.44 | 1,316,931 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.96 | 101.23 | 100.21 | 100.92 | 3,030,960 | -0.02(-0.02%) |
Sep 25, 2017 | 100.76 | 101.29 | 100.60 | 100.94 | 2,166,340 | +0.37(+0.37%) |
Sep 22, 2017 | 101.54 | 102.04 | 100.30 | 100.56 | 2,324,996 | -0.63(-0.62%) |
Sep 21, 2017 | 102.79 | 102.93 | 101.13 | 101.19 | 1,500,620 | -1.85(-1.80%) |
Sep 20, 2017 | 103.17 | 103.64 | 102.30 | 103.04 | 1,538,530 | -0.11(-0.11%) |
Sep 19, 2017 | 103.08 | 103.23 | 102.81 | 103.15 | 1,135,995 | +0.07(+0.07%) |
Sep 18, 2017 | 102.86 | 103.11 | 102.55 | 103.08 | 1,018,790 | +0.54(+0.53%) |
Sep 15, 2017 | 103.17 | 103.75 | 102.06 | 102.53 | 2,029,214 | -0.30(-0.29%) |
Sep 14, 2017 | 102.27 | 102.85 | 101.93 | 102.83 | 1,313,595 | +0.33(+0.32%) |
Sep 13, 2017 | 102.17 | 102.80 | 102.06 | 102.51 | 1,393,820 | +0.71(+0.70%) |
Sep 12, 2017 | 101.46 | 102.45 | 101.46 | 101.80 | 2,608,567 | +0.15(+0.15%) |
Sep 11, 2017 | 102.06 | 102.67 | 101.55 | 101.65 | 2,725,864 | -0.07(-0.06%) |
Sep 08, 2017 | 101.14 | 101.75 | 100.70 | 101.71 | 1,484,793 | +0.54(+0.54%) |
Sep 07, 2017 | 101.48 | 101.65 | 100.53 | 101.17 | 1,570,328 | +0.15(+0.15%) |
Sep 06, 2017 | 101.24 | 101.24 | 99.89 | 101.02 | 1,626,524 | +0.11(+0.11%) |
Sep 05, 2017 | 100.45 | 101.28 | 100.38 | 100.91 | 1,750,248 | +0.02(+0.02%) |
Sep 01, 2017 | 100.02 | 101.12 | 99.76 | 100.89 | 2,525,291 | +0.88(+0.88%) |
Aug 31, 2017 | 99.09 | 100.11 | 98.78 | 100.01 | 2,230,520 | +1.24(+1.26%) |
Aug 30, 2017 | 98.76 | 99.47 | 98.30 | 98.77 | 1,931,016 | -0.04(-0.04%) |
Aug 29, 2017 | 98.67 | 99.55 | 98.34 | 98.80 | 1,953,919 | +0.07(+0.08%) |
Aug 28, 2017 | 97.84 | 99.52 | 97.18 | 98.73 | 4,122,831 | -0.50(-0.51%) |
Aug 25, 2017 | 98.08 | 99.84 | 97.76 | 99.23 | 3,403,077 | +0.46(+0.46%) |
Aug 24, 2017 | 97.64 | 98.92 | 97.39 | 98.78 | 2,694,880 | +1.45(+1.49%) |
Aug 23, 2017 | 97.84 | 98.25 | 96.91 | 97.32 | 3,435,675 | -0.71(-0.72%) |
Aug 22, 2017 | 99.78 | 100.55 | 97.73 | 98.03 | 5,000,758 | -1.18(-1.19%) |
Aug 21, 2017 | 98.20 | 99.68 | 97.88 | 99.21 | 3,801,271 | +0.52(+0.53%) |
Aug 18, 2017 | 95.79 | 99.19 | 95.04 | 98.69 | 9,579,472 | +7.08(+7.73%) |
Aug 17, 2017 | 94.25 | 94.39 | 91.46 | 91.61 | 4,804,580 | -2.56(-2.72%) |
Aug 16, 2017 | 93.99 | 95.04 | 93.60 | 94.17 | 2,182,886 | +0.03(+0.03%) |
Aug 15, 2017 | 94.56 | 94.70 | 93.66 | 94.15 | 1,827,101 | -0.08(-0.09%) |
Aug 14, 2017 | 93.26 | 94.84 | 93.24 | 94.23 | 2,884,479 | +1.38(+1.49%) |
Aug 11, 2017 | 94.95 | 95.35 | 92.25 | 92.85 | 3,855,451 | -1.90(-2.01%) |
Aug 10, 2017 | 95.99 | 97.26 | 94.31 | 94.75 | 5,113,812 | -1.94(-2.00%) |
Aug 09, 2017 | 93.97 | 97.37 | 93.81 | 96.69 | 8,074,308 | +2.53(+2.68%) |
Aug 08, 2017 | 93.49 | 94.49 | 93.23 | 94.16 | 2,284,814 | +0.49(+0.53%) |
Aug 07, 2017 | 91.72 | 94.13 | 91.62 | 93.67 | 2,395,169 | +1.82(+1.98%) |
Aug 04, 2017 | 91.64 | 92.08 | 91.32 | 91.85 | 1,088,155 | +0.38(+0.42%) |
Aug 03, 2017 | 91.71 | 92.04 | 91.42 | 91.47 | 1,122,930 | -0.30(-0.32%) |
Aug 02, 2017 | 91.54 | 92.06 | 90.91 | 91.77 | 1,843,112 | -0.11(-0.12%) |
Aug 01, 2017 | 92.22 | 92.47 | 91.63 | 91.88 | 1,708,626 | -0.35(-0.38%) |
Jul 31, 2017 | 92.49 | 93.01 | 91.81 | 92.24 | 2,415,022 | -0.01(-0.01%) |
Jul 28, 2017 | 92.52 | 92.72 | 91.84 | 92.24 | 1,644,336 | -0.49(-0.53%) |
Jul 27, 2017 | 92.47 | 92.77 | 91.63 | 92.74 | 1,823,861 | +0.57(+0.62%) |
Jul 26, 2017 | 92.01 | 92.39 | 91.49 | 92.17 | 2,188,959 | +0.16(+0.17%) |
Jul 25, 2017 | 91.42 | 92.34 | 91.29 | 92.01 | 2,219,056 | +0.93(+1.02%) |
Jul 24, 2017 | 91.15 | 91.23 | 90.46 | 91.08 | 921,901 | -0.19(-0.20%) |
Jul 21, 2017 | 90.16 | 91.32 | 90.16 | 91.27 | 1,248,343 | +0.78(+0.87%) |
Jul 20, 2017 | 90.66 | 91.16 | 90.40 | 90.48 | 1,192,595 | +0.16(+0.18%) |
Jul 19, 2017 | 89.88 | 90.54 | 89.72 | 90.33 | 1,143,274 | +0.61(+0.67%) |
Jul 18, 2017 | 89.68 | 89.90 | 89.38 | 89.72 | 1,221,915 | +0.08(+0.09%) |
Jul 17, 2017 | 88.69 | 90.26 | 88.45 | 89.64 | 1,829,977 | +0.83(+0.93%) |
Jul 14, 2017 | 88.42 | 89.11 | 88.22 | 88.81 | 1,022,463 | +0.54(+0.61%) |
Jul 13, 2017 | 88.28 | 88.64 | 87.96 | 88.27 | 1,036,995 | +0.20(+0.22%) |
Jul 12, 2017 | 88.03 | 88.53 | 87.75 | 88.07 | 1,667,288 | +0.61(+0.70%) |
Jul 11, 2017 | 87.96 | 87.99 | 87.07 | 87.46 | 1,894,173 | -0.38(-0.43%) |
Jul 10, 2017 | 87.87 | 88.13 | 87.19 | 87.84 | 2,766,508 | -0.01(-0.01%) |
Jul 07, 2017 | 88.69 | 88.75 | 87.63 | 87.85 | 1,685,489 | -0.52(-0.59%) |
Jul 06, 2017 | 88.83 | 89.08 | 87.84 | 88.37 | 1,690,839 | -0.82(-0.92%) |
Jul 05, 2017 | 89.24 | 89.71 | 88.92 | 89.19 | 1,547,216 | -0.08(-0.09%) |
Jul 03, 2017 | 89.51 | 89.71 | 89.18 | 89.27 | 834,942 | -0.16(-0.18%) |
Jun 30, 2017 | 89.41 | 89.85 | 89.21 | 89.43 | 1,384,814 | +0.34(+0.38%) |
Jun 29, 2017 | 89.85 | 89.94 | 88.23 | 89.10 | 2,263,694 | -1.11(-1.23%) |
Jun 28, 2017 | 90.29 | 91.04 | 90.17 | 90.20 | 1,225,016 | +0.37(+0.41%) |
Jun 27, 2017 | 89.72 | 90.50 | 89.51 | 89.83 | 1,615,700 | -0.08(-0.09%) |
Jun 26, 2017 | 90.78 | 90.78 | 89.87 | 89.92 | 1,914,157 | -0.46(-0.51%) |
Jun 23, 2017 | 90.70 | 90.77 | 89.88 | 90.37 | 1,854,668 | -0.46(-0.50%) |
Jun 22, 2017 | 90.75 | 91.23 | 90.08 | 90.83 | 1,372,364 | +0.14(+0.15%) |
Jun 21, 2017 | 90.82 | 90.82 | 89.91 | 90.69 | 1,458,389 | +0.26(+0.29%) |
Jun 20, 2017 | 91.51 | 91.69 | 90.36 | 90.43 | 1,433,626 | -1.06(-1.16%) |
Jun 19, 2017 | 90.94 | 91.52 | 90.79 | 91.49 | 1,349,775 | +0.64(+0.71%) |
Jun 16, 2017 | 90.89 | 91.10 | 90.08 | 90.85 | 2,061,479 | -0.05(-0.05%) |
Jun 15, 2017 | 90.14 | 91.11 | 89.54 | 90.89 | 1,176,752 | +0.36(+0.40%) |
Jun 14, 2017 | 90.16 | 91.03 | 90.07 | 90.53 | 1,164,828 | +0.48(+0.54%) |
Jun 13, 2017 | 89.47 | 90.34 | 89.15 | 90.05 | 1,079,262 | +0.59(+0.66%) |
Jun 12, 2017 | 89.76 | 89.96 | 88.16 | 89.46 | 1,391,461 | -0.32(-0.35%) |
Jun 09, 2017 | 89.44 | 90.06 | 89.12 | 89.78 | 1,295,275 | +0.28(+0.31%) |
Jun 08, 2017 | 89.92 | 89.10 | 89.50 | 997,615 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.60 | 90.00 | 89.32 | 89.92 | 1,293,893 | +0.26(+0.29%) |
Jun 06, 2017 | 89.73 | 90.38 | 89.31 | 89.66 | 1,523,117 | -0.07(-0.07%) |
Jun 05, 2017 | 89.43 | 89.80 | 88.91 | 89.73 | 880,982 | +0.16(+0.18%) |
Jun 02, 2017 | 88.52 | 89.66 | 88.33 | 89.57 | 2,502,695 | +1.46(+1.66%) |
Jun 01, 2017 | 87.90 | 88.12 | 87.49 | 88.11 | 1,474,374 | +0.39(+0.45%) |
May 31, 2017 | 87.58 | 88.17 | 87.34 | 87.72 | 1,352,898 | +0.14(+0.16%) |
May 30, 2017 | 87.04 | 87.63 | 86.51 | 87.58 | 1,098,527 | +0.27(+0.31%) |
May 26, 2017 | 86.98 | 87.76 | 86.89 | 87.31 | 915,303 | +0.42(+0.48%) |
May 25, 2017 | 86.57 | 87.01 | 86.37 | 86.89 | 1,314,959 | +0.52(+0.60%) |
May 24, 2017 | 85.73 | 86.46 | 85.53 | 86.37 | 1,545,572 | +0.97(+1.13%) |
May 23, 2017 | 86.54 | 86.69 | 85.30 | 85.40 | 1,892,645 | -0.89(-1.03%) |
May 22, 2017 | 85.51 | 86.62 | 85.51 | 86.29 | 1,292,168 | +0.54(+0.63%) |
May 19, 2017 | 84.97 | 86.18 | 84.31 | 85.75 | 3,525,605 | +0.92(+1.08%) |
May 18, 2017 | 85.37 | 85.37 | 84.45 | 84.84 | 2,087,341 | -0.67(-0.78%) |
May 17, 2017 | 85.32 | 86.01 | 84.57 | 85.50 | 2,848,737 | +0.19(+0.22%) |
May 16, 2017 | 86.14 | 86.29 | 85.19 | 85.32 | 1,773,469 | -0.66(-0.77%) |
May 15, 2017 | 86.32 | 86.69 | 85.86 | 85.98 | 1,953,624 | -0.30(-0.34%) |
May 12, 2017 | 86.41 | 86.41 | 85.75 | 86.27 | 1,395,156 | +0.03(+0.03%) |
May 11, 2017 | 87.02 | 87.13 | 86.20 | 86.25 | 2,518,932 | -1.10(-1.25%) |
May 10, 2017 | 86.76 | 87.71 | 86.68 | 87.34 | 2,770,491 | +1.02(+1.18%) |
May 09, 2017 | 86.13 | 86.35 | 85.67 | 86.32 | 2,329,253 | +0.34(+0.40%) |
May 08, 2017 | 85.95 | 86.29 | 85.54 | 85.98 | 1,708,861 | -0.23(-0.27%) |
May 05, 2017 | 84.84 | 86.29 | 84.52 | 86.21 | 2,246,995 | +0.93(+1.09%) |
May 04, 2017 | 84.91 | 85.61 | 84.28 | 85.28 | 2,674,592 | +0.52(+0.61%) |
May 03, 2017 | 83.69 | 85.33 | 83.54 | 84.76 | 5,510,802 | +3.55(+4.37%) |
May 02, 2017 | 80.87 | 81.52 | 80.79 | 81.21 | 2,866,083 | +0.28(+0.34%) |
May 01, 2017 | 81.40 | 82.06 | 80.86 | 80.94 | 1,682,854 | +0.04(+0.05%) |
Apr 28, 2017 | 80.96 | 81.30 | 80.36 | 80.90 | 1,849,464 | -0.26(-0.32%) |
Apr 27, 2017 | 81.44 | 81.86 | 81.09 | 81.16 | 1,727,451 | -0.36(-0.44%) |
Apr 26, 2017 | 81.15 | 82.08 | 81.02 | 81.52 | 2,918,638 | +0.40(+0.49%) |
Apr 25, 2017 | 80.09 | 81.44 | 80.07 | 81.12 | 1,896,361 | +1.29(+1.62%) |
Apr 24, 2017 | 79.57 | 80.15 | 79.41 | 79.83 | 1,414,162 | +0.75(+0.95%) |
Apr 21, 2017 | 79.80 | 79.98 | 78.92 | 79.08 | 1,617,642 | -0.79(-0.99%) |
Apr 20, 2017 | 79.61 | 80.24 | 79.23 | 79.87 | 1,623,180 | +0.38(+0.48%) |
Apr 19, 2017 | 80.16 | 80.67 | 79.33 | 79.49 | 1,624,028 | -0.62(-0.78%) |
Apr 18, 2017 | 79.07 | 80.19 | 78.76 | 80.11 | 2,272,878 | +0.86(+1.09%) |
Apr 17, 2017 | 79.00 | 79.28 | 78.96 | 79.25 | 823,989 | +0.39(+0.49%) |
Apr 13, 2017 | 78.69 | 79.20 | 78.63 | 78.86 | 1,124,030 | +0.02(+0.02%) |
Apr 12, 2017 | 78.33 | 78.94 | 78.29 | 78.84 | 1,006,922 | +0.06(+0.08%) |
Apr 11, 2017 | 78.55 | 78.93 | 78.13 | 78.77 | 1,071,297 | +0.12(+0.15%) |
Apr 10, 2017 | 78.30 | 78.90 | 78.03 | 78.65 | 1,157,506 | +0.53(+0.68%) |
Apr 07, 2017 | 78.32 | 78.40 | 77.68 | 78.12 | 1,180,918 | -0.20(-0.26%) |
Apr 06, 2017 | 78.78 | 79.47 | 78.25 | 78.33 | 1,949,323 | -0.81(-1.02%) |
Apr 05, 2017 | 79.01 | 80.22 | 78.69 | 79.14 | 2,870,849 | +0.17(+0.21%) |
Apr 04, 2017 | 78.30 | 79.16 | 77.70 | 78.97 | 2,899,196 | +1.45(+1.87%) |
Apr 03, 2017 | 78.66 | 79.10 | 77.37 | 77.52 | 2,872,087 | -1.20(-1.52%) |
Mar 31, 2017 | 79.15 | 79.66 | 78.64 | 78.72 | 2,239,000 | -0.51(-0.64%) |
Mar 30, 2017 | 79.30 | 79.53 | 79.12 | 79.23 | 1,479,549 | -0.17(-0.21%) |
Mar 29, 2017 | 79.53 | 80.00 | 79.22 | 79.40 | 1,400,950 | -0.08(-0.11%) |
Mar 28, 2017 | 79.40 | 79.96 | 78.81 | 79.48 | 1,713,872 | -0.19(-0.24%) |
Mar 27, 2017 | 79.37 | 80.37 | 79.26 | 79.67 | 1,923,935 | -0.18(-0.22%) |
Mar 24, 2017 | 80.36 | 80.98 | 79.20 | 79.85 | 2,033,854 | -0.47(-0.59%) |
Mar 23, 2017 | 80.22 | 80.99 | 80.17 | 80.32 | 1,452,090 | -0.01(-0.01%) |
Mar 22, 2017 | 80.19 | 80.67 | 79.92 | 80.33 | 1,321,252 | +0.05(+0.06%) |
Mar 21, 2017 | 80.75 | 81.28 | 80.20 | 80.29 | 2,315,299 | -0.03(-0.03%) |
Mar 20, 2017 | 79.63 | 80.35 | 79.38 | 80.31 | 2,381,509 | +0.51(+0.64%) |
Mar 17, 2017 | 79.57 | 80.45 | 79.28 | 79.80 | 2,410,495 | +0.35(+0.44%) |
Mar 16, 2017 | 79.14 | 79.53 | 79.01 | 79.45 | 985,922 | +0.23(+0.29%) |
Mar 15, 2017 | 78.68 | 79.61 | 78.68 | 79.22 | 1,521,688 | +0.51(+0.65%) |
Mar 14, 2017 | 78.88 | 79.20 | 78.41 | 78.71 | 1,212,885 | -0.55(-0.69%) |
Mar 13, 2017 | 79.32 | 79.72 | 79.07 | 79.26 | 1,641,084 | -0.38(-0.48%) |
Mar 10, 2017 | 78.18 | 80.23 | 78.12 | 79.64 | 3,881,654 | +2.69(+3.50%) |
Mar 09, 2017 | 77.33 | 77.37 | 76.74 | 76.94 | 1,032,570 | -0.05(-0.06%) |
Mar 08, 2017 | 76.91 | 77.29 | 76.79 | 76.99 | 1,213,594 | +0.15(+0.19%) |
Mar 07, 2017 | 76.57 | 77.00 | 76.45 | 76.84 | 1,372,346 | +0.06(+0.07%) |
Mar 06, 2017 | 76.62 | 77.19 | 76.53 | 76.79 | 1,275,430 | -0.22(-0.29%) |
Mar 03, 2017 | 76.86 | 77.10 | 75.84 | 77.01 | 1,478,398 | +0.03(+0.04%) |
Mar 02, 2017 | 78.91 | 78.95 | 76.87 | 76.98 | 3,726,333 | -1.05(-1.34%) |
Mar 01, 2017 | 77.22 | 78.20 | 76.88 | 78.03 | 1,681,004 | +1.11(+1.45%) |
Feb 28, 2017 | 77.06 | 77.43 | 76.81 | 76.92 | 1,671,825 | -0.11(-0.14%) |
Feb 27, 2017 | 77.45 | 77.72 | 76.59 | 77.03 | 1,350,846 | -0.72(-0.93%) |
Feb 24, 2017 | 77.72 | 77.84 | 77.00 | 77.75 | 1,319,710 | +0.07(+0.08%) |
Feb 23, 2017 | 78.22 | 78.44 | 77.54 | 77.69 | 1,624,094 | -0.17(-0.21%) |
Feb 22, 2017 | 78.16 | 78.58 | 77.70 | 77.85 | 1,726,673 | -0.41(-0.52%) |
Feb 21, 2017 | 78.78 | 79.25 | 78.11 | 78.26 | 2,607,635 | -0.33(-0.42%) |
Feb 17, 2017 | 78.59 | 78.59 | 78.59 | 0 | +1.60(+2.08%) | |
Feb 16, 2017 | 77.08 | 77.39 | 76.30 | 76.99 | 1,654,796 | -0.25(-0.32%) |
Feb 15, 2017 | 77.05 | 77.61 | 76.42 | 77.24 | 2,201,795 | +0.27(+0.35%) |
Feb 14, 2017 | 76.14 | 77.26 | 76.00 | 76.97 | 1,802,501 | +0.61(+0.80%) |
Feb 13, 2017 | 76.57 | 76.72 | 76.22 | 76.36 | 1,134,373 | +0.00(+0.00%) |
Feb 10, 2017 | 76.34 | 76.50 | 75.95 | 76.36 | 1,822,140 | -0.06(-0.08%) |
Feb 09, 2017 | 76.27 | 76.65 | 76.09 | 76.43 | 1,660,306 | +0.16(+0.21%) |
Feb 08, 2017 | 76.85 | 77.19 | 76.00 | 76.27 | 2,448,387 | -0.84(-1.09%) |
Feb 07, 2017 | 76.91 | 77.44 | 76.11 | 77.11 | 2,598,346 | +0.54(+0.70%) |
Feb 06, 2017 | 76.73 | 76.93 | 76.34 | 76.58 | 2,286,885 | -0.18(-0.24%) |
Feb 03, 2017 | 75.87 | 77.21 | 75.76 | 76.76 | 3,672,343 | +0.94(+1.24%) |
Feb 02, 2017 | 76.66 | 77.03 | 74.77 | 75.82 | 5,431,207 | +1.92(+2.60%) |
Feb 01, 2017 | 74.74 | 75.16 | 73.37 | 73.90 | 5,119,368 | -1.19(-1.59%) |
Jan 31, 2017 | 74.82 | 75.13 | 74.26 | 75.09 | 2,045,159 | +0.31(+0.42%) |
Jan 30, 2017 | 75.00 | 75.00 | 74.07 | 74.77 | 1,808,878 | -0.08(-0.11%) |
Jan 27, 2017 | 75.43 | 75.62 | 74.61 | 74.86 | 1,285,988 | -0.92(-1.22%) |
Jan 26, 2017 | 76.01 | 77.05 | 75.49 | 75.78 | 2,947,984 | -0.05(-0.06%) |
Jan 25, 2017 | 74.94 | 75.87 | 74.80 | 75.83 | 2,149,779 | +1.13(+1.51%) |
Jan 24, 2017 | 73.77 | 74.75 | 73.69 | 74.70 | 1,378,584 | +1.05(+1.43%) |
Jan 23, 2017 | 73.54 | 73.79 | 73.16 | 73.65 | 1,267,216 | +0.02(+0.03%) |
Jan 20, 2017 | 73.04 | 73.78 | 72.80 | 73.63 | 2,004,271 | +0.68(+0.94%) |
Jan 19, 2017 | 73.26 | 73.34 | 72.45 | 72.94 | 1,860,543 | -0.35(-0.48%) |
Jan 18, 2017 | 73.96 | 74.37 | 73.25 | 73.30 | 1,747,551 | -0.54(-0.73%) |
Jan 17, 2017 | 73.37 | 74.28 | 73.28 | 73.83 | 2,436,948 | +0.98(+1.35%) |
Jan 13, 2017 | 72.85 | 72.85 | 72.85 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.80 | 73.83 | 72.21 | 73.17 | 3,610,793 | +0.75(+1.03%) |
Jan 11, 2017 | 70.85 | 72.43 | 70.59 | 72.43 | 3,015,082 | +0.91(+1.27%) |
Jan 10, 2017 | 72.49 | 72.49 | 71.41 | 71.52 | 2,665,461 | -0.82(-1.14%) |
Jan 09, 2017 | 72.86 | 73.05 | 72.22 | 72.34 | 1,510,953 | -0.85(-1.16%) |
Jan 06, 2017 | 72.71 | 73.51 | 72.40 | 73.19 | 1,767,843 | +0.52(+0.71%) |
Jan 05, 2017 | 72.30 | 72.76 | 71.71 | 72.68 | 1,716,929 | -0.09(-0.13%) |
Jan 04, 2017 | 71.69 | 73.04 | 71.66 | 72.77 | 1,644,394 | +1.27(+1.77%) |