Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 90.19 | 90.55 | 88.27 | 88.29 | 1,594,109 | -1.43(-1.60%) |
Feb 27, 2018 | 90.50 | 91.64 | 89.71 | 89.72 | 1,695,727 | -1.04(-1.15%) |
Feb 26, 2018 | 89.35 | 90.79 | 88.77 | 90.76 | 1,183,895 | +1.90(+2.14%) |
Feb 23, 2018 | 87.39 | 88.88 | 87.05 | 88.86 | 1,056,809 | +2.03(+2.34%) |
Feb 22, 2018 | 86.62 | 86.83 | 1,501,777 | -1.05(-1.20%) | ||
Feb 21, 2018 | 87.73 | 89.15 | 87.31 | 87.88 | 1,043,585 | +0.55(+0.63%) |
Feb 20, 2018 | 87.12 | 88.24 | 87.12 | 87.33 | 1,456,560 | -0.12(-0.13%) |
Feb 16, 2018 | 87.44 | 87.44 | 87.44 | 0 | +0.83(+0.95%) | |
Feb 15, 2018 | 86.49 | 87.41 | 86.40 | 86.62 | 1,485,822 | +0.98(+1.15%) |
Feb 14, 2018 | 85.82 | 82.00 | 85.63 | 1,397,917 | +2.79(+3.36%) | |
Feb 13, 2018 | 82.03 | 83.06 | 81.57 | 82.85 | 1,181,109 | -0.01(-0.01%) |
Feb 12, 2018 | 81.81 | 83.52 | 81.40 | 82.86 | 1,663,240 | +1.65(+2.03%) |
Feb 09, 2018 | 81.30 | 81.84 | 78.71 | 81.21 | 1,905,132 | +0.98(+1.23%) |
Feb 08, 2018 | 84.03 | 80.21 | 80.22 | 2,097,385 | -3.78(-4.50%) | |
Feb 07, 2018 | 83.94 | 86.03 | 83.94 | 84.00 | 1,817,371 | -0.53(-0.62%) |
Feb 06, 2018 | 81.16 | 84.53 | 80.29 | 84.52 | 3,277,272 | -0.10(-0.12%) |
Feb 05, 2018 | 86.38 | 87.60 | 83.16 | 84.62 | 1,607,295 | -2.63(-3.01%) |
Feb 02, 2018 | 89.10 | 89.64 | 87.08 | 87.25 | 1,742,981 | -1.79(-2.01%) |
Feb 01, 2018 | 87.41 | 89.09 | 87.41 | 89.04 | 1,324,719 | +1.16(+1.32%) |
Jan 31, 2018 | 88.18 | 89.84 | 87.57 | 87.89 | 1,000,090 | -0.25(-0.28%) |
Jan 30, 2018 | 88.78 | 89.03 | 88.44 | 88.14 | 1,197,999 | -1.04(-1.17%) |
Jan 29, 2018 | 88.78 | 89.72 | 88.64 | 89.18 | 1,521,902 | +0.63(+0.72%) |
Jan 26, 2018 | 87.54 | 88.66 | 87.29 | 88.54 | 1,899,963 | +0.98(+1.11%) |
Jan 25, 2018 | 89.59 | 89.68 | 87.24 | 87.57 | 1,899,678 | -0.97(-1.09%) |
Jan 24, 2018 | 90.06 | 90.82 | 87.99 | 88.54 | 2,703,973 | -0.60(-0.67%) |
Jan 23, 2018 | 88.82 | 89.45 | 88.51 | 89.14 | 1,738,473 | -0.45(-0.50%) |
Jan 22, 2018 | 88.73 | 89.62 | 87.98 | 89.59 | 1,213,768 | +0.78(+0.88%) |
Jan 19, 2018 | 88.19 | 88.95 | 87.76 | 88.80 | 1,349,545 | +0.93(+1.05%) |
Jan 18, 2018 | 89.41 | 89.47 | 87.60 | 87.88 | 1,274,452 | -1.26(-1.41%) |
Jan 17, 2018 | 89.44 | 89.64 | 88.52 | 89.14 | 1,548,182 | +0.23(+0.26%) |
Jan 16, 2018 | 89.80 | 90.10 | 88.45 | 88.90 | 893,058 | -0.54(-0.61%) |
Jan 12, 2018 | 89.44 | 89.44 | 89.44 | 0 | +1.09(+1.24%) | |
Jan 11, 2018 | 88.37 | 88.51 | 87.49 | 88.35 | 935,202 | +0.16(+0.18%) |
Jan 10, 2018 | 88.65 | 88.19 | 1,118,249 | +1.25(+1.44%) | ||
Jan 09, 2018 | 85.68 | 87.28 | 85.63 | 86.94 | 1,352,655 | +1.47(+1.72%) |
Jan 08, 2018 | 84.75 | 85.49 | 84.75 | 85.48 | 828,763 | +0.42(+0.49%) |
Jan 05, 2018 | 84.71 | 85.18 | 84.33 | 85.06 | 1,214,101 | +0.38(+0.44%) |
Jan 04, 2018 | 83.81 | 85.03 | 83.69 | 84.68 | 1,226,316 | +1.25(+1.50%) |
Jan 03, 2018 | 83.04 | 83.56 | 82.41 | 83.43 | 1,327,486 | +0.49(+0.59%) |
Jan 02, 2018 | 87.43 | 83.30 | 82.72 | 82.94 | 1,175,398 | -0.36(-0.43%) |
Dec 29, 2017 | 83.30 | 83.30 | 83.30 | 0 | -0.36(-0.43%) | |
Dec 28, 2017 | 82.59 | 83.74 | 82.35 | 83.66 | 689,699 | +1.37(+1.66%) |
Dec 27, 2017 | 82.40 | 82.62 | 82.02 | 82.29 | 689,477 | -0.02(-0.02%) |
Dec 26, 2017 | 82.48 | 82.74 | 81.98 | 82.31 | 382,349 | -0.23(-0.28%) |
Dec 22, 2017 | 83.47 | 83.76 | 82.33 | 82.54 | 782,686 | -0.89(-1.07%) |
Dec 21, 2017 | 82.58 | 83.81 | 82.25 | 83.43 | 1,213,714 | +1.34(+1.64%) |
Dec 20, 2017 | 81.99 | 82.39 | 81.73 | 82.09 | 1,676,482 | +0.35(+0.43%) |
Dec 19, 2017 | 82.52 | 82.71 | 81.41 | 81.74 | 1,463,692 | -0.48(-0.58%) |
Dec 18, 2017 | 82.02 | 82.68 | 81.76 | 82.21 | 954,468 | +0.62(+0.76%) |
Dec 15, 2017 | 81.01 | 81.95 | 80.31 | 81.60 | 1,882,976 | +1.05(+1.30%) |
Dec 14, 2017 | 81.68 | 81.68 | 80.23 | 80.55 | 698,902 | -0.74(-0.91%) |
Dec 13, 2017 | 82.28 | 82.60 | 81.38 | 81.29 | 1,276,346 | -0.89(-1.09%) |
Dec 12, 2017 | 81.37 | 82.77 | 81.30 | 82.18 | 1,347,434 | +0.83(+1.01%) |
Dec 11, 2017 | 81.66 | 82.00 | 81.06 | 81.36 | 903,521 | -0.14(-0.17%) |
Dec 08, 2017 | 81.46 | 81.64 | 80.86 | 81.50 | 775,849 | +0.34(+0.42%) |
Dec 07, 2017 | 80.16 | 81.36 | 80.00 | 81.16 | 845,871 | +0.68(+0.85%) |
Dec 06, 2017 | 80.70 | 81.11 | 80.27 | 80.47 | 725,090 | -0.38(-0.46%) |
Dec 05, 2017 | 82.91 | 82.91 | 80.37 | 80.85 | 1,396,676 | -1.67(-2.02%) |
Dec 04, 2017 | 82.31 | 82.62 | 81.80 | 82.52 | 1,212,883 | +1.08(+1.32%) |
Dec 01, 2017 | 81.83 | 82.11 | 80.67 | 81.44 | 1,491,708 | -0.10(-0.12%) |
Nov 30, 2017 | 81.94 | 82.62 | 81.28 | 81.54 | 1,611,269 | -0.03(-0.04%) |
Nov 29, 2017 | 80.53 | 82.19 | 80.40 | 81.57 | 1,539,510 | +1.62(+2.03%) |
Nov 28, 2017 | 78.36 | 80.02 | 78.12 | 79.95 | 1,304,634 | +1.81(+2.32%) |
Nov 27, 2017 | 78.21 | 78.96 | 77.95 | 78.14 | 876,961 | -0.12(-0.16%) |
Nov 24, 2017 | 78.71 | 78.82 | 77.93 | 78.27 | 328,634 | -0.11(-0.14%) |
Nov 22, 2017 | 78.53 | 78.97 | 78.36 | 78.38 | 580,988 | -0.06(-0.07%) |
Nov 21, 2017 | 78.48 | 78.82 | 78.10 | 78.43 | 1,148,948 | +0.02(+0.03%) |
Nov 20, 2017 | 78.43 | 78.53 | 77.97 | 78.41 | 738,682 | +0.30(+0.38%) |
Nov 17, 2017 | 77.45 | 78.59 | 77.44 | 78.11 | 1,285,203 | +0.30(+0.38%) |
Nov 16, 2017 | 77.61 | 78.61 | 77.41 | 77.81 | 1,235,746 | +0.36(+0.46%) |
Nov 15, 2017 | 76.42 | 77.67 | 76.13 | 77.45 | 1,206,647 | +0.53(+0.69%) |
Nov 14, 2017 | 76.60 | 77.15 | 76.37 | 76.92 | 1,073,441 | +0.15(+0.19%) |
Nov 13, 2017 | 76.04 | 76.94 | 75.94 | 76.77 | 1,058,534 | -0.04(-0.05%) |
Nov 10, 2017 | 76.46 | 77.29 | 76.12 | 76.81 | 1,026,740 | +0.29(+0.38%) |
Nov 09, 2017 | 76.65 | 77.33 | 75.73 | 76.52 | 662,422 | -0.59(-0.76%) |
Nov 08, 2017 | 76.78 | 77.45 | 76.27 | 77.11 | 998,534 | +0.38(+0.50%) |
Nov 07, 2017 | 78.20 | 78.65 | 76.62 | 76.73 | 906,493 | -1.50(-1.92%) |
Nov 06, 2017 | 78.05 | 78.52 | 78.05 | 78.23 | 732,070 | -0.14(-0.18%) |
Nov 03, 2017 | 77.95 | 78.50 | 77.56 | 78.38 | 1,294,315 | +0.32(+0.40%) |
Nov 02, 2017 | 77.42 | 78.50 | 77.39 | 78.06 | 1,707,724 | +0.50(+0.64%) |
Nov 01, 2017 | 77.99 | 78.59 | 77.54 | 77.56 | 1,035,273 | -0.09(-0.12%) |
Oct 31, 2017 | 78.42 | 78.70 | 77.54 | 77.65 | 1,156,834 | -0.94(-1.19%) |
Oct 30, 2017 | 78.09 | 79.19 | 77.82 | 78.59 | 985,701 | -0.05(-0.06%) |
Oct 27, 2017 | 79.21 | 79.50 | 78.53 | 78.64 | 1,326,342 | -0.67(-0.85%) |
Oct 26, 2017 | 78.94 | 79.90 | 77.23 | 79.31 | 1,149,555 | +0.63(+0.80%) |
Oct 25, 2017 | 80.19 | 80.63 | 77.61 | 78.68 | 1,578,798 | -1.40(-1.75%) |
Oct 24, 2017 | 79.59 | 80.42 | 79.23 | 80.09 | 1,342,074 | +0.86(+1.09%) |
Oct 23, 2017 | 79.32 | 79.67 | 78.58 | 79.22 | 1,186,663 | +0.12(+0.15%) |
Oct 20, 2017 | 79.65 | 79.88 | 78.91 | 79.11 | 1,901,720 | +0.24(+0.31%) |
Oct 19, 2017 | 78.46 | 79.79 | 78.02 | 78.87 | 2,070,840 | +0.33(+0.42%) |
Oct 18, 2017 | 78.88 | 80.05 | 76.44 | 78.53 | 6,292,737 | +2.89(+3.82%) |
Oct 17, 2017 | 76.40 | 76.60 | 75.61 | 75.64 | 3,318,932 | -0.68(-0.89%) |
Oct 16, 2017 | 77.23 | 77.41 | 76.03 | 76.33 | 2,104,385 | -0.89(-1.15%) |
Oct 13, 2017 | 77.30 | 77.73 | 76.55 | 77.21 | 1,356,746 | -0.30(-0.39%) |
Oct 12, 2017 | 78.01 | 78.45 | 77.44 | 77.51 | 1,112,730 | -0.32(-0.41%) |
Oct 11, 2017 | 77.32 | 77.92 | 76.90 | 77.83 | 1,138,661 | +0.38(+0.49%) |
Oct 10, 2017 | 77.26 | 77.75 | 76.87 | 77.45 | 929,126 | +0.51(+0.67%) |
Oct 09, 2017 | 77.47 | 77.56 | 76.66 | 76.93 | 826,143 | -0.51(-0.66%) |
Oct 06, 2017 | 77.21 | 78.06 | 76.75 | 77.45 | 2,403,030 | +0.25(+0.32%) |
Oct 05, 2017 | 76.28 | 77.51 | 76.18 | 77.20 | 897,041 | +1.09(+1.43%) |
Oct 04, 2017 | 76.58 | 76.91 | 76.07 | 76.11 | 920,373 | -0.61(-0.79%) |
Oct 03, 2017 | 76.72 | 76.75 | 75.93 | 76.72 | 1,373,539 | -0.09(-0.12%) |
Oct 02, 2017 | 76.23 | 76.91 | 76.03 | 76.81 | 970,209 | +0.47(+0.62%) |
Sep 29, 2017 | 76.39 | 76.92 | 76.08 | 76.33 | 656,661 | +0.00(+0.00%) |
Sep 28, 2017 | 76.24 | 76.41 | 75.79 | 76.33 | 690,502 | +0.21(+0.27%) |
Sep 27, 2017 | 76.59 | 76.13 | 1,305,732 | +1.50(+2.01%) | ||
Sep 26, 2017 | 74.25 | 75.00 | 73.94 | 74.62 | 1,420,822 | +0.40(+0.54%) |
Sep 25, 2017 | 74.88 | 75.02 | 73.81 | 74.22 | 1,046,201 | -0.86(-1.14%) |
Sep 22, 2017 | 75.10 | 75.59 | 74.83 | 75.08 | 837,411 | -0.35(-0.46%) |
Sep 21, 2017 | 74.30 | 75.52 | 74.24 | 75.43 | 1,596,581 | +0.96(+1.29%) |
Sep 20, 2017 | 73.79 | 74.70 | 73.32 | 74.47 | 1,268,505 | +0.91(+1.24%) |
Sep 19, 2017 | 73.71 | 73.95 | 73.35 | 73.55 | 1,235,815 | +0.03(+0.05%) |
Sep 18, 2017 | 73.33 | 73.84 | 73.09 | 73.52 | 1,206,043 | +0.48(+0.66%) |
Sep 15, 2017 | 72.85 | 73.47 | 72.54 | 73.04 | 1,612,366 | +0.12(+0.17%) |
Sep 14, 2017 | 73.03 | 73.42 | 72.75 | 72.91 | 1,815,024 | -0.38(-0.52%) |
Sep 13, 2017 | 74.07 | 74.33 | 72.20 | 73.29 | 2,892,592 | -1.91(-2.54%) |
Sep 12, 2017 | 75.11 | 76.08 | 74.83 | 75.20 | 1,490,311 | +0.45(+0.60%) |
Sep 11, 2017 | 74.12 | 75.08 | 73.66 | 74.76 | 1,556,661 | +1.30(+1.77%) |
Sep 08, 2017 | 72.62 | 74.20 | 72.31 | 73.45 | 1,677,177 | +1.35(+1.87%) |
Sep 07, 2017 | 72.12 | 72.44 | 71.26 | 72.11 | 2,409,755 | +0.21(+0.29%) |
Sep 06, 2017 | 72.28 | 72.52 | 71.15 | 71.90 | 1,534,627 | +0.07(+0.09%) |
Sep 05, 2017 | 73.34 | 73.55 | 71.68 | 71.83 | 1,615,111 | -2.03(-2.75%) |
Sep 01, 2017 | 73.63 | 74.25 | 73.44 | 73.87 | 771,071 | +0.38(+0.52%) |
Aug 31, 2017 | 73.38 | 73.77 | 73.17 | 73.49 | 1,158,678 | +0.16(+0.22%) |
Aug 30, 2017 | 73.36 | 73.65 | 73.15 | 73.33 | 854,060 | +0.16(+0.22%) |
Aug 29, 2017 | 72.76 | 73.36 | 72.57 | 73.17 | 899,298 | -0.35(-0.47%) |
Aug 28, 2017 | 74.36 | 74.50 | 73.24 | 73.52 | 746,685 | -0.64(-0.86%) |
Aug 25, 2017 | 74.32 | 74.80 | 74.10 | 74.15 | 1,641,297 | -0.02(-0.02%) |
Aug 24, 2017 | 74.04 | 74.33 | 73.58 | 74.17 | 2,113,434 | +0.45(+0.61%) |
Aug 23, 2017 | 73.12 | 73.95 | 73.11 | 73.72 | 729,398 | +0.12(+0.17%) |
Aug 22, 2017 | 72.81 | 73.75 | 72.62 | 73.60 | 1,556,058 | +0.98(+1.35%) |
Aug 21, 2017 | 72.64 | 72.84 | 72.24 | 72.62 | 883,110 | -0.05(-0.07%) |
Aug 18, 2017 | 72.04 | 73.01 | 71.91 | 72.67 | 1,390,545 | +0.41(+0.57%) |
Aug 17, 2017 | 73.63 | 73.74 | 72.16 | 72.25 | 1,665,115 | -1.69(-2.29%) |
Aug 16, 2017 | 73.57 | 74.21 | 73.38 | 73.95 | 1,630,218 | +0.65(+0.89%) |
Aug 15, 2017 | 73.76 | 74.08 | 73.28 | 73.29 | 1,191,045 | +0.04(+0.06%) |
Aug 14, 2017 | 72.81 | 73.62 | 72.66 | 73.25 | 1,472,216 | +1.23(+1.71%) |
Aug 11, 2017 | 72.39 | 72.67 | 71.70 | 72.02 | 1,262,683 | -0.04(-0.06%) |
Aug 10, 2017 | 73.50 | 73.61 | 71.97 | 72.06 | 2,233,564 | -1.69(-2.29%) |
Aug 09, 2017 | 72.92 | 73.81 | 72.80 | 73.75 | 1,539,000 | +0.37(+0.51%) |
Aug 08, 2017 | 72.66 | 73.97 | 72.49 | 73.38 | 1,261,492 | +0.41(+0.57%) |
Aug 07, 2017 | 73.46 | 73.71 | 72.82 | 72.96 | 781,463 | -0.58(-0.79%) |
Aug 04, 2017 | 73.07 | 73.96 | 72.85 | 73.54 | 1,278,823 | +0.83(+1.15%) |
Aug 03, 2017 | 72.81 | 73.03 | 72.57 | 72.71 | 1,449,063 | -0.11(-0.15%) |
Aug 02, 2017 | 72.81 | 73.05 | 72.18 | 72.81 | 1,274,789 | +0.00(+0.00%) |
Aug 01, 2017 | 72.86 | 72.89 | 72.00 | 72.81 | 1,551,671 | +0.50(+0.69%) |
Jul 31, 2017 | 72.17 | 72.57 | 71.86 | 72.32 | 1,188,036 | +0.21(+0.29%) |
Jul 28, 2017 | 72.43 | 72.63 | 71.95 | 72.11 | 1,145,337 | -0.33(-0.46%) |
Jul 27, 2017 | 72.66 | 73.08 | 71.87 | 72.44 | 1,468,011 | -0.20(-0.27%) |
Jul 26, 2017 | 72.79 | 73.03 | 72.38 | 72.64 | 1,582,604 | -0.21(-0.28%) |
Jul 25, 2017 | 73.52 | 73.91 | 72.61 | 72.85 | 1,880,086 | +0.21(+0.28%) |
Jul 24, 2017 | 72.54 | 73.12 | 72.52 | 72.64 | 2,130,303 | +0.05(+0.07%) |
Jul 21, 2017 | 72.38 | 72.69 | 71.57 | 72.59 | 3,274,135 | +0.28(+0.39%) |
Jul 20, 2017 | 73.99 | 71.91 | 72.31 | 4,874,781 | -1.41(-1.92%) | |
Jul 19, 2017 | 75.62 | 76.44 | 72.19 | 73.72 | 6,387,654 | -6.74(-8.38%) |
Jul 18, 2017 | 80.30 | 80.94 | 79.88 | 80.47 | 1,621,290 | -0.55(-0.67%) |
Jul 17, 2017 | 81.00 | 81.76 | 80.35 | 81.01 | 754,699 | -0.07(-0.08%) |
Jul 14, 2017 | 80.60 | 81.35 | 79.86 | 81.08 | 660,064 | -0.07(-0.08%) |
Jul 13, 2017 | 81.16 | 81.19 | 80.57 | 81.14 | 1,137,590 | +0.17(+0.21%) |
Jul 12, 2017 | 80.98 | 81.05 | 80.30 | 80.97 | 1,001,952 | +0.07(+0.08%) |
Jul 11, 2017 | 81.33 | 81.51 | 80.67 | 80.90 | 869,215 | -0.54(-0.66%) |
Jul 10, 2017 | 80.87 | 81.85 | 80.74 | 81.44 | 1,044,842 | +0.35(+0.43%) |
Jul 07, 2017 | 81.05 | 81.57 | 80.50 | 81.09 | 1,202,875 | +0.49(+0.60%) |
Jul 06, 2017 | 81.81 | 81.86 | 80.38 | 80.61 | 1,698,531 | -1.19(-1.45%) |
Jul 05, 2017 | 81.71 | 82.05 | 80.95 | 81.80 | 1,421,824 | +0.49(+0.60%) |
Jul 03, 2017 | 80.71 | 82.06 | 80.68 | 81.31 | 743,913 | +0.98(+1.21%) |
Jun 30, 2017 | 81.09 | 81.09 | 80.14 | 80.33 | 1,377,006 | +0.17(+0.22%) |
Jun 29, 2017 | 81.01 | 81.58 | 79.21 | 80.16 | 1,742,577 | +0.28(+0.35%) |
Jun 28, 2017 | 79.33 | 80.74 | 79.09 | 79.88 | 1,650,390 | +1.02(+1.30%) |
Jun 27, 2017 | 78.15 | 79.13 | 77.81 | 78.86 | 1,438,863 | +1.01(+1.30%) |
Jun 26, 2017 | 77.86 | 78.32 | 77.35 | 77.85 | 757,060 | +0.16(+0.20%) |
Jun 23, 2017 | 78.33 | 78.52 | 77.38 | 77.69 | 1,384,201 | -0.27(-0.35%) |
Jun 22, 2017 | 77.71 | 78.29 | 77.52 | 77.96 | 969,640 | -0.04(-0.05%) |
Jun 21, 2017 | 78.30 | 78.33 | 77.77 | 78.00 | 1,014,789 | -0.21(-0.26%) |
Jun 20, 2017 | 78.31 | 78.83 | 78.16 | 78.21 | 718,107 | -0.55(-0.69%) |
Jun 19, 2017 | 78.50 | 79.03 | 78.30 | 78.76 | 1,098,159 | +0.62(+0.79%) |
Jun 16, 2017 | 77.78 | 78.17 | 77.29 | 78.14 | 1,846,353 | +0.55(+0.70%) |
Jun 15, 2017 | 77.01 | 77.91 | 76.66 | 77.59 | 1,068,304 | +0.44(+0.57%) |
Jun 14, 2017 | 75.67 | 77.45 | 75.41 | 77.15 | 1,529,389 | +0.52(+0.68%) |
Jun 13, 2017 | 76.19 | 76.88 | 75.88 | 76.63 | 1,317,465 | +0.68(+0.89%) |
Jun 12, 2017 | 75.82 | 76.49 | 75.46 | 75.95 | 1,373,815 | +0.13(+0.17%) |
Jun 09, 2017 | 74.74 | 75.89 | 74.33 | 75.82 | 1,479,035 | +1.37(+1.84%) |
Jun 08, 2017 | 73.90 | 75.22 | 73.57 | 74.45 | 1,381,817 | +0.74(+1.00%) |
Jun 07, 2017 | 72.49 | 74.06 | 72.38 | 73.72 | 1,089,957 | +1.31(+1.80%) |
Jun 06, 2017 | 72.70 | 73.04 | 71.97 | 72.41 | 1,256,063 | -0.92(-1.25%) |
Jun 05, 2017 | 73.36 | 73.92 | 73.32 | 73.33 | 1,129,183 | +0.18(+0.25%) |
Jun 02, 2017 | 72.84 | 73.57 | 72.57 | 73.14 | 1,625,643 | -0.40(-0.55%) |
Jun 01, 2017 | 72.53 | 73.68 | 71.74 | 73.55 | 1,349,678 | +1.29(+1.78%) |
May 31, 2017 | 72.57 | 72.57 | 70.98 | 72.26 | 1,594,717 | -0.23(-0.32%) |
May 30, 2017 | 72.73 | 73.23 | 71.77 | 72.49 | 991,906 | -0.49(-0.67%) |
May 26, 2017 | 72.68 | 73.19 | 72.53 | 72.98 | 1,072,968 | +0.34(+0.46%) |
May 25, 2017 | 73.05 | 73.37 | 72.32 | 72.64 | 914,015 | -0.11(-0.15%) |
May 24, 2017 | 72.99 | 73.10 | 71.27 | 72.75 | 813,560 | -0.16(-0.21%) |
May 23, 2017 | 72.24 | 73.20 | 71.79 | 72.90 | 961,735 | +0.76(+1.05%) |
May 22, 2017 | 71.83 | 72.31 | 71.53 | 72.15 | 1,141,299 | +0.61(+0.85%) |
May 19, 2017 | 71.50 | 72.08 | 71.32 | 71.54 | 1,323,036 | +0.16(+0.23%) |
May 18, 2017 | 70.52 | 71.87 | 70.48 | 71.37 | 1,557,929 | +0.81(+1.14%) |
May 17, 2017 | 73.50 | 73.65 | 70.28 | 70.57 | 2,115,298 | -3.98(-5.34%) |
May 16, 2017 | 74.16 | 74.69 | 73.93 | 74.55 | 1,103,732 | +0.37(+0.50%) |
May 15, 2017 | 73.81 | 74.69 | 73.81 | 74.18 | 904,498 | +0.40(+0.55%) |
May 12, 2017 | 73.78 | 73.84 | 73.18 | 73.78 | 929,155 | -0.53(-0.72%) |
May 11, 2017 | 74.35 | 74.80 | 73.78 | 74.31 | 692,514 | -0.41(-0.55%) |
May 10, 2017 | 74.59 | 74.93 | 74.40 | 74.72 | 926,300 | +0.02(+0.02%) |
May 09, 2017 | 74.89 | 75.37 | 74.57 | 74.71 | 1,109,262 | -0.12(-0.15%) |
May 08, 2017 | 74.60 | 74.88 | 74.37 | 74.82 | 1,133,628 | +0.33(+0.44%) |
May 05, 2017 | 74.88 | 74.88 | 74.17 | 74.49 | 1,262,567 | -0.01(-0.01%) |
May 04, 2017 | 74.64 | 75.14 | 74.20 | 74.50 | 1,196,259 | +0.27(+0.37%) |
May 03, 2017 | 73.46 | 74.31 | 73.38 | 74.23 | 1,249,676 | +0.49(+0.66%) |
May 02, 2017 | 74.34 | 74.41 | 73.47 | 73.74 | 1,424,086 | -0.42(-0.57%) |
May 01, 2017 | 74.46 | 74.63 | 73.78 | 74.16 | 1,223,986 | +0.11(+0.14%) |
Apr 28, 2017 | 75.31 | 75.48 | 74.02 | 74.06 | 1,477,811 | -1.25(-1.66%) |
Apr 27, 2017 | 75.37 | 75.37 | 74.94 | 75.31 | 1,403,664 | -0.13(-0.17%) |
Apr 26, 2017 | 74.29 | 75.85 | 74.29 | 75.44 | 1,609,940 | +0.91(+1.21%) |
Apr 25, 2017 | 73.98 | 75.52 | 73.57 | 74.53 | 2,506,538 | +0.99(+1.34%) |
Apr 24, 2017 | 73.70 | 73.97 | 72.20 | 73.55 | 1,489,399 | +1.66(+2.31%) |
Apr 21, 2017 | 71.74 | 72.24 | 71.27 | 71.88 | 1,280,607 | -0.07(-0.10%) |
Apr 20, 2017 | 71.02 | 72.10 | 70.64 | 71.96 | 1,377,109 | +1.18(+1.67%) |
Apr 19, 2017 | 71.03 | 71.27 | 70.57 | 70.77 | 704,336 | +0.21(+0.29%) |
Apr 18, 2017 | 70.53 | 71.08 | 70.12 | 70.57 | 926,514 | -0.54(-0.76%) |
Apr 17, 2017 | 70.06 | 71.23 | 69.88 | 71.11 | 914,245 | +1.14(+1.63%) |
Apr 13, 2017 | 70.21 | 71.25 | 69.94 | 69.97 | 855,093 | -0.61(-0.86%) |
Apr 12, 2017 | 71.32 | 71.32 | 70.06 | 70.57 | 1,032,799 | -0.72(-1.00%) |
Apr 11, 2017 | 70.86 | 71.32 | 69.96 | 71.29 | 1,752,047 | +0.92(+1.31%) |
Apr 10, 2017 | 71.28 | 70.20 | 70.37 | 925,493 | -0.47(-0.66%) | |
Apr 07, 2017 | 70.62 | 71.40 | 70.28 | 70.84 | 871,885 | -0.26(-0.36%) |
Apr 06, 2017 | 70.69 | 71.13 | 69.91 | 71.09 | 1,127,760 | +0.53(+0.76%) |
Apr 05, 2017 | 71.60 | 72.20 | 70.50 | 70.56 | 1,686,852 | -0.44(-0.61%) |
Apr 04, 2017 | 70.79 | 71.27 | 70.47 | 70.99 | 847,546 | +0.05(+0.07%) |
Apr 03, 2017 | 71.15 | 71.92 | 69.92 | 70.95 | 1,157,274 | -0.30(-0.42%) |
Mar 31, 2017 | 71.60 | 71.74 | 71.06 | 71.24 | 1,038,314 | -0.50(-0.70%) |
Mar 30, 2017 | 70.76 | 71.97 | 70.66 | 71.74 | 1,185,672 | +0.88(+1.24%) |
Mar 29, 2017 | 70.62 | 71.14 | 70.52 | 70.86 | 911,756 | -0.06(-0.08%) |
Mar 28, 2017 | 69.88 | 71.16 | 69.45 | 70.92 | 1,715,177 | +0.92(+1.32%) |
Mar 27, 2017 | 69.48 | 70.26 | 68.44 | 70.00 | 1,525,983 | -0.56(-0.79%) |
Mar 24, 2017 | 71.39 | 72.09 | 70.02 | 70.56 | 1,576,339 | -0.81(-1.14%) |
Mar 23, 2017 | 71.37 | 72.22 | 70.78 | 71.37 | 1,225,581 | +0.14(+0.20%) |
Mar 22, 2017 | 70.71 | 71.46 | 69.88 | 71.23 | 1,943,655 | +0.20(+0.28%) |
Mar 21, 2017 | 72.76 | 73.03 | 70.92 | 71.04 | 3,375,109 | -1.39(-1.92%) |
Mar 20, 2017 | 72.84 | 73.13 | 72.24 | 72.43 | 1,479,319 | -0.54(-0.74%) |
Mar 17, 2017 | 74.15 | 74.28 | 72.89 | 72.97 | 2,377,375 | -1.08(-1.46%) |
Mar 16, 2017 | 74.01 | 74.61 | 73.71 | 74.05 | 1,065,469 | +0.38(+0.51%) |
Mar 15, 2017 | 74.18 | 74.19 | 73.56 | 73.67 | 1,483,818 | -0.16(-0.21%) |
Mar 14, 2017 | 73.68 | 74.04 | 73.03 | 73.83 | 977,172 | -0.07(-0.10%) |
Mar 13, 2017 | 73.42 | 74.07 | 72.86 | 73.90 | 1,274,039 | +0.42(+0.57%) |
Mar 10, 2017 | 74.06 | 74.18 | 73.05 | 73.48 | 1,010,694 | -0.08(-0.11%) |
Mar 09, 2017 | 73.59 | 74.05 | 73.30 | 73.56 | 1,486,882 | +0.40(+0.54%) |
Mar 08, 2017 | 73.48 | 74.22 | 72.99 | 73.17 | 1,741,352 | +0.44(+0.60%) |
Mar 07, 2017 | 72.25 | 73.04 | 71.92 | 72.73 | 1,183,153 | +0.56(+0.78%) |
Mar 06, 2017 | 72.46 | 72.66 | 71.95 | 72.17 | 1,256,488 | -0.82(-1.13%) |
Mar 03, 2017 | 72.75 | 73.24 | 72.32 | 72.99 | 1,135,471 | +0.30(+0.42%) |
Mar 02, 2017 | 73.59 | 73.59 | 72.63 | 72.69 | 1,069,469 | -0.88(-1.20%) |