Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 105.14 | 105.24 | 103.32 | 104.57 | 8,415,752 | -0.06(-0.05%) |
Oct 30, 2017 | 104.28 | 104.82 | 103.57 | 104.63 | 5,413,930 | +0.31(+0.30%) |
Oct 27, 2017 | 104.66 | 104.72 | 103.35 | 104.32 | 8,269,132 | -0.09(-0.08%) |
Oct 26, 2017 | 104.95 | 105.30 | 104.28 | 104.40 | 7,761,494 | +0.30(+0.28%) |
Oct 25, 2017 | 104.03 | 105.17 | 102.69 | 104.11 | 13,941,542 | +1.03(+1.00%) |
Oct 24, 2017 | 102.27 | 103.30 | 101.91 | 103.08 | 11,037,374 | +0.84(+0.82%) |
Oct 23, 2017 | 102.74 | 102.91 | 101.83 | 102.25 | 6,643,035 | -0.02(-0.02%) |
Oct 20, 2017 | 102.41 | 102.41 | 101.71 | 102.26 | 8,254,662 | +0.50(+0.50%) |
Oct 19, 2017 | 102.00 | 102.48 | 101.65 | 101.76 | 11,398,920 | -0.74(-0.72%) |
Oct 18, 2017 | 102.33 | 102.69 | 102.18 | 102.50 | 5,065,909 | +0.25(+0.24%) |
Oct 17, 2017 | 102.93 | 103.09 | 102.03 | 102.25 | 6,288,503 | -0.72(-0.70%) |
Oct 16, 2017 | 103.44 | 103.69 | 101.89 | 102.98 | 5,839,177 | -0.34(-0.33%) |
Oct 13, 2017 | 103.17 | 103.89 | 103.07 | 103.32 | 5,421,021 | +0.52(+0.51%) |
Oct 12, 2017 | 103.17 | 103.37 | 102.60 | 102.80 | 6,831,077 | -0.31(-0.30%) |
Oct 11, 2017 | 102.41 | 103.25 | 102.31 | 103.11 | 6,806,822 | +1.08(+1.05%) |
Oct 10, 2017 | 102.29 | 102.31 | 101.57 | 102.03 | 4,223,230 | +0.28(+0.28%) |
Oct 09, 2017 | 101.36 | 102.36 | 101.30 | 101.75 | 5,034,338 | +0.27(+0.26%) |
Oct 06, 2017 | 101.07 | 101.70 | 100.70 | 101.48 | 4,824,120 | +0.47(+0.46%) |
Oct 05, 2017 | 100.41 | 101.03 | 99.98 | 101.02 | 4,623,331 | +0.88(+0.88%) |
Oct 04, 2017 | 100.51 | 100.54 | 99.74 | 100.13 | 4,361,144 | -0.27(-0.26%) |
Oct 03, 2017 | 100.46 | 100.69 | 100.11 | 100.40 | 4,639,086 | +0.14(+0.14%) |
Oct 02, 2017 | 100.35 | 100.78 | 99.93 | 100.26 | 5,138,020 | +0.19(+0.19%) |
Sep 29, 2017 | 99.60 | 100.25 | 99.54 | 100.07 | 8,073,104 | +0.63(+0.63%) |
Sep 28, 2017 | 98.65 | 99.82 | 98.64 | 99.44 | 6,255,207 | +0.66(+0.66%) |
Sep 27, 2017 | 99.00 | 98.78 | 8,768,403 | +0.90(+0.92%) | ||
Sep 26, 2017 | 98.04 | 98.91 | 97.82 | 97.88 | 6,587,397 | -0.08(-0.08%) |
Sep 25, 2017 | 100.31 | 100.46 | 97.70 | 97.96 | 9,879,556 | -2.41(-2.41%) |
Sep 22, 2017 | 100.04 | 100.49 | 99.90 | 100.37 | 5,215,795 | +0.24(+0.24%) |
Sep 21, 2017 | 99.84 | 100.42 | 99.51 | 100.13 | 5,024,323 | +0.32(+0.32%) |
Sep 20, 2017 | 100.31 | 100.57 | 99.33 | 99.81 | 8,622,095 | -0.42(-0.42%) |
Sep 19, 2017 | 99.96 | 100.72 | 99.68 | 100.23 | 10,258,590 | +0.55(+0.55%) |
Sep 18, 2017 | 100.17 | 100.33 | 99.48 | 99.68 | 7,709,235 | -0.45(-0.45%) |
Sep 15, 2017 | 100.54 | 100.92 | 99.79 | 100.12 | 13,275,447 | -0.74(-0.74%) |
Sep 14, 2017 | 100.31 | 101.58 | 100.31 | 100.87 | 8,575,451 | +0.24(+0.24%) |
Sep 13, 2017 | 101.04 | 101.04 | 100.07 | 100.63 | 6,536,945 | -0.36(-0.36%) |
Sep 12, 2017 | 101.40 | 101.40 | 100.56 | 100.99 | 5,481,571 | +0.06(+0.06%) |
Sep 11, 2017 | 100.30 | 100.93 | 99.98 | 100.93 | 7,313,838 | +1.64(+1.65%) |
Sep 08, 2017 | 99.20 | 99.62 | 98.95 | 99.30 | 6,086,349 | -0.12(-0.12%) |
Sep 07, 2017 | 98.61 | 100.26 | 98.52 | 99.42 | 6,845,070 | +1.31(+1.34%) |
Sep 06, 2017 | 98.26 | 98.65 | 98.03 | 98.11 | 6,701,625 | +0.16(+0.16%) |
Sep 05, 2017 | 98.32 | 98.37 | 97.23 | 97.95 | 6,664,986 | -0.85(-0.86%) |
Sep 01, 2017 | 98.93 | 98.96 | 98.36 | 98.79 | 4,697,676 | +0.36(+0.37%) |
Aug 31, 2017 | 98.95 | 99.07 | 97.96 | 98.43 | 14,477,609 | -0.20(-0.20%) |
Aug 30, 2017 | 98.60 | 98.89 | 98.43 | 98.63 | 9,163,101 | -0.04(-0.04%) |
Aug 29, 2017 | 97.86 | 98.95 | 97.59 | 98.67 | 7,504,163 | -0.01(-0.01%) |
Aug 28, 2017 | 98.56 | 98.73 | 98.19 | 98.68 | 4,122,177 | +0.41(+0.42%) |
Aug 25, 2017 | 98.56 | 98.77 | 98.08 | 98.27 | 4,698,692 | +0.12(+0.13%) |
Aug 24, 2017 | 98.24 | 98.41 | 97.59 | 98.15 | 4,293,237 | +0.04(+0.04%) |
Aug 23, 2017 | 98.67 | 98.86 | 97.93 | 98.11 | 5,318,614 | -0.85(-0.86%) |
Aug 22, 2017 | 98.36 | 99.08 | 98.07 | 98.95 | 5,762,381 | +0.81(+0.82%) |
Aug 21, 2017 | 97.58 | 98.27 | 97.30 | 98.15 | 5,673,816 | +0.68(+0.69%) |
Aug 18, 2017 | 97.06 | 98.02 | 96.93 | 97.47 | 5,964,033 | +0.33(+0.34%) |
Aug 17, 2017 | 98.25 | 98.44 | 97.14 | 97.14 | 7,762,926 | -1.10(-1.12%) |
Aug 16, 2017 | 97.71 | 98.82 | 97.59 | 98.24 | 14,101,470 | +0.81(+0.83%) |
Aug 15, 2017 | 97.17 | 97.57 | 96.80 | 97.43 | 5,673,447 | +0.72(+0.75%) |
Aug 14, 2017 | 95.86 | 96.93 | 95.64 | 96.71 | 5,959,383 | +1.69(+1.78%) |
Aug 11, 2017 | 94.50 | 95.22 | 94.49 | 95.02 | 5,549,450 | +0.57(+0.60%) |
Aug 10, 2017 | 95.44 | 95.76 | 94.39 | 94.45 | 9,016,939 | -1.41(-1.47%) |
Aug 09, 2017 | 95.65 | 96.17 | 95.50 | 95.85 | 7,270,621 | -0.29(-0.31%) |
Aug 08, 2017 | 96.36 | 96.56 | 95.81 | 96.15 | 6,618,193 | -0.20(-0.21%) |
Aug 07, 2017 | 95.81 | 96.39 | 95.49 | 96.35 | 7,423,336 | +0.57(+0.59%) |
Aug 04, 2017 | 95.84 | 96.20 | 95.51 | 95.78 | 4,864,563 | +0.28(+0.30%) |
Aug 03, 2017 | 95.82 | 95.97 | 95.25 | 95.49 | 6,000,636 | -0.66(-0.68%) |
Aug 02, 2017 | 95.91 | 96.15 | 95.16 | 96.15 | 6,273,548 | +0.39(+0.41%) |
Aug 01, 2017 | 95.27 | 95.94 | 94.89 | 95.76 | 6,339,248 | +1.24(+1.32%) |
Jul 31, 2017 | 94.46 | 94.93 | 94.12 | 94.51 | 7,981,099 | +0.39(+0.41%) |
Jul 28, 2017 | 94.10 | 94.54 | 93.52 | 94.12 | 6,909,003 | -0.40(-0.42%) |
Jul 27, 2017 | 95.85 | 96.05 | 93.56 | 94.52 | 11,106,553 | -1.22(-1.27%) |
Jul 26, 2017 | 94.94 | 95.87 | 94.80 | 95.74 | 7,589,885 | +0.82(+0.86%) |
Jul 25, 2017 | 95.55 | 95.74 | 94.74 | 94.92 | 7,135,479 | -0.36(-0.38%) |
Jul 24, 2017 | 94.50 | 95.33 | 94.12 | 95.28 | 9,676,145 | +0.73(+0.77%) |
Jul 21, 2017 | 94.55 | 95.40 | 94.07 | 94.55 | 18,329,180 | +1.41(+1.52%) |
Jul 20, 2017 | 94.09 | 94.11 | 92.97 | 93.14 | 9,029,192 | -0.13(-0.14%) |
Jul 19, 2017 | 92.69 | 93.35 | 92.61 | 93.27 | 6,731,291 | +0.64(+0.69%) |
Jul 18, 2017 | 91.94 | 92.80 | 91.71 | 92.63 | 7,831,790 | +0.71(+0.77%) |
Jul 17, 2017 | 92.19 | 92.36 | 91.69 | 91.92 | 6,230,098 | -0.09(-0.10%) |
Jul 14, 2017 | 91.27 | 92.44 | 91.25 | 92.02 | 6,526,541 | +0.94(+1.03%) |
Jul 13, 2017 | 91.53 | 91.75 | 90.92 | 91.08 | 7,080,273 | -0.23(-0.25%) |
Jul 12, 2017 | 91.12 | 91.56 | 90.78 | 91.31 | 6,293,731 | +0.73(+0.81%) |
Jul 11, 2017 | 90.26 | 90.78 | 90.12 | 90.57 | 5,850,623 | +0.30(+0.34%) |
Jul 10, 2017 | 89.38 | 90.54 | 89.38 | 90.27 | 9,324,389 | +1.11(+1.25%) |
Jul 07, 2017 | 88.76 | 89.63 | 88.76 | 89.16 | 6,505,471 | +0.64(+0.72%) |
Jul 06, 2017 | 88.71 | 89.21 | 88.47 | 88.52 | 8,653,911 | -0.72(-0.81%) |
Jul 05, 2017 | 89.00 | 89.62 | 88.97 | 89.25 | 9,837,169 | +0.63(+0.71%) |
Jul 03, 2017 | 89.60 | 89.63 | 88.62 | 88.62 | 6,528,530 | -0.41(-0.46%) |
Jun 30, 2017 | 89.60 | 89.82 | 89.03 | 89.03 | 9,519,060 | -0.61(-0.68%) |
Jun 29, 2017 | 90.94 | 90.94 | 89.25 | 89.63 | 9,344,103 | -1.72(-1.88%) |
Jun 28, 2017 | 90.33 | 91.51 | 89.86 | 91.35 | 5,868,700 | +1.26(+1.40%) |
Jun 27, 2017 | 90.33 | 90.51 | 89.83 | 90.09 | 6,619,056 | -0.30(-0.34%) |
Jun 26, 2017 | 90.94 | 91.39 | 90.28 | 90.39 | 7,342,993 | -0.34(-0.38%) |
Jun 23, 2017 | 89.39 | 90.80 | 89.13 | 90.74 | 12,258,598 | +1.55(+1.73%) |
Jun 22, 2017 | 89.70 | 89.72 | 89.11 | 89.19 | 6,158,585 | -0.56(-0.62%) |
Jun 21, 2017 | 89.81 | 89.97 | 89.30 | 89.75 | 5,910,525 | +0.15(+0.17%) |
Jun 20, 2017 | 89.99 | 90.14 | 89.55 | 89.60 | 5,927,096 | -0.39(-0.43%) |
Jun 19, 2017 | 89.95 | 90.04 | 89.47 | 89.99 | 6,303,702 | +0.59(+0.66%) |
Jun 16, 2017 | 89.53 | 89.65 | 88.99 | 89.40 | 15,490,197 | +0.00(+0.00%) |
Jun 15, 2017 | 89.65 | 89.74 | 88.79 | 89.40 | 13,476,890 | -1.09(-1.21%) |
Jun 14, 2017 | 90.49 | 91.13 | 90.14 | 90.49 | 6,685,831 | +0.23(+0.25%) |
Jun 13, 2017 | 89.24 | 90.51 | 89.21 | 90.26 | 9,164,494 | +1.50(+1.69%) |
Jun 12, 2017 | 88.94 | 89.27 | 88.10 | 88.76 | 16,443,354 | -1.01(-1.12%) |
Jun 09, 2017 | 91.22 | 91.37 | 88.96 | 89.77 | 17,788,626 | -1.45(-1.59%) |
Jun 08, 2017 | 91.01 | 91.25 | 90.46 | 91.22 | 8,132,477 | +0.00(+0.00%) |
Jun 07, 2017 | 91.16 | 91.34 | 90.91 | 91.22 | 7,079,081 | +0.28(+0.31%) |
Jun 06, 2017 | 91.39 | 91.70 | 90.72 | 90.94 | 7,405,242 | -0.72(-0.79%) |
Jun 05, 2017 | 91.44 | 91.69 | 91.24 | 91.66 | 15,285,215 | +0.38(+0.42%) |
Jun 02, 2017 | 90.57 | 91.31 | 90.57 | 91.28 | 9,027,699 | +0.71(+0.79%) |
Jun 01, 2017 | 90.56 | 90.61 | 89.81 | 90.56 | 9,387,568 | +0.16(+0.18%) |
May 31, 2017 | 90.26 | 90.69 | 89.67 | 90.40 | 10,392,328 | +0.48(+0.54%) |
May 30, 2017 | 89.86 | 90.07 | 89.56 | 89.92 | 6,627,839 | +0.05(+0.05%) |
May 26, 2017 | 90.19 | 90.30 | 89.61 | 89.87 | 4,354,641 | -0.35(-0.39%) |
May 25, 2017 | 90.27 | 90.55 | 90.08 | 90.22 | 7,650,019 | +0.22(+0.24%) |
May 24, 2017 | 89.25 | 90.18 | 89.25 | 90.00 | 7,285,823 | +0.90(+1.01%) |
May 23, 2017 | 88.82 | 89.30 | 88.73 | 89.10 | 8,022,672 | +0.52(+0.59%) |
May 22, 2017 | 87.84 | 88.86 | 87.75 | 88.58 | 9,676,624 | +0.79(+0.90%) |
May 19, 2017 | 87.32 | 88.11 | 87.06 | 87.79 | 9,861,063 | +0.73(+0.84%) |
May 18, 2017 | 86.73 | 87.79 | 86.73 | 87.06 | 8,679,725 | -0.05(-0.05%) |
May 17, 2017 | 87.79 | 88.06 | 87.06 | 87.11 | 8,679,926 | -1.16(-1.32%) |
May 16, 2017 | 88.46 | 88.82 | 88.10 | 88.27 | 5,800,095 | -0.08(-0.09%) |
May 15, 2017 | 87.87 | 88.53 | 87.86 | 88.35 | 7,428,881 | +0.47(+0.54%) |
May 12, 2017 | 87.36 | 87.92 | 87.16 | 87.87 | 6,224,775 | +0.60(+0.68%) |
May 11, 2017 | 87.30 | 87.48 | 86.82 | 87.28 | 7,441,769 | -0.14(-0.16%) |
May 10, 2017 | 86.90 | 87.57 | 86.88 | 87.42 | 7,120,436 | +0.24(+0.27%) |
May 09, 2017 | 87.09 | 87.32 | 87.03 | 87.18 | 4,188,572 | +0.08(+0.09%) |
May 08, 2017 | 87.23 | 87.33 | 86.73 | 87.11 | 5,512,150 | -0.16(-0.18%) |
May 05, 2017 | 88.04 | 88.11 | 86.96 | 87.27 | 9,333,241 | -0.50(-0.57%) |
May 04, 2017 | 87.85 | 87.99 | 87.42 | 87.77 | 5,547,515 | +0.17(+0.19%) |
May 03, 2017 | 87.56 | 87.70 | 87.16 | 87.60 | 5,180,204 | -0.09(-0.11%) |
May 02, 2017 | 86.82 | 87.89 | 86.74 | 87.69 | 12,269,631 | +1.21(+1.40%) |
May 01, 2017 | 86.51 | 86.87 | 86.37 | 86.48 | 9,541,607 | +0.04(+0.04%) |
Apr 28, 2017 | 86.60 | 86.76 | 86.22 | 86.44 | 7,269,104 | -0.36(-0.41%) |
Apr 27, 2017 | 87.14 | 87.18 | 86.50 | 86.80 | 6,179,179 | -0.21(-0.24%) |
Apr 26, 2017 | 87.20 | 87.64 | 86.95 | 87.01 | 11,919,308 | -0.27(-0.31%) |
Apr 25, 2017 | 87.17 | 87.51 | 86.78 | 87.29 | 8,198,444 | +0.25(+0.28%) |
Apr 24, 2017 | 87.32 | 87.64 | 86.24 | 87.04 | 12,352,161 | +0.66(+0.77%) |
Apr 21, 2017 | 87.91 | 87.94 | 86.26 | 86.38 | 20,516,914 | +0.00(+0.00%) |
Apr 20, 2017 | 85.42 | 86.71 | 85.20 | 86.38 | 12,809,345 | +1.33(+1.56%) |
Apr 19, 2017 | 85.37 | 85.87 | 84.91 | 85.05 | 7,704,272 | +0.02(+0.02%) |
Apr 18, 2017 | 84.95 | 85.21 | 84.57 | 85.03 | 7,200,500 | -0.08(-0.09%) |
Apr 17, 2017 | 84.42 | 85.19 | 84.10 | 85.11 | 6,460,792 | +0.89(+1.06%) |
Apr 13, 2017 | 83.84 | 85.07 | 83.80 | 84.22 | 7,642,951 | +0.18(+0.21%) |
Apr 12, 2017 | 84.06 | 84.53 | 83.92 | 84.04 | 6,239,162 | -0.16(-0.19%) |
Apr 11, 2017 | 83.96 | 84.20 | 83.52 | 84.20 | 7,448,496 | -0.01(-0.01%) |
Apr 10, 2017 | 83.98 | 84.58 | 83.88 | 84.21 | 6,330,899 | +0.11(+0.14%) |
Apr 07, 2017 | 84.31 | 84.57 | 83.88 | 84.09 | 5,740,081 | -0.33(-0.39%) |
Apr 06, 2017 | 84.34 | 84.59 | 84.13 | 84.42 | 8,942,148 | +0.06(+0.07%) |
Apr 05, 2017 | 84.46 | 85.48 | 84.29 | 84.37 | 7,652,316 | +0.24(+0.28%) |
Apr 04, 2017 | 84.35 | 84.65 | 84.02 | 84.13 | 5,128,487 | -0.55(-0.65%) |
Apr 03, 2017 | 84.47 | 84.78 | 83.77 | 84.68 | 9,630,030 | +0.46(+0.55%) |
Mar 31, 2017 | 84.32 | 84.67 | 84.22 | 84.22 | 6,785,050 | -0.13(-0.16%) |
Mar 30, 2017 | 84.42 | 84.43 | 83.97 | 84.35 | 6,570,104 | -0.16(-0.19%) |
Mar 29, 2017 | 84.33 | 84.71 | 83.92 | 84.51 | 4,999,801 | +0.06(+0.07%) |
Mar 28, 2017 | 84.45 | 84.73 | 83.86 | 84.45 | 7,434,819 | +0.16(+0.19%) |
Mar 27, 2017 | 83.69 | 84.33 | 83.46 | 84.29 | 5,519,000 | -0.23(-0.27%) |
Mar 24, 2017 | 84.40 | 84.91 | 84.31 | 84.52 | 8,017,438 | +0.31(+0.37%) |
Mar 23, 2017 | 83.84 | 84.71 | 83.79 | 84.21 | 8,136,190 | +0.32(+0.38%) |
Mar 22, 2017 | 83.25 | 84.37 | 83.25 | 83.88 | 8,261,089 | +0.44(+0.52%) |
Mar 21, 2017 | 84.80 | 85.01 | 83.39 | 83.45 | 11,704,880 | -1.06(-1.26%) |
Mar 20, 2017 | 85.56 | 87.23 | 84.31 | 84.51 | 9,959,525 | -1.00(-1.17%) |
Mar 17, 2017 | 85.52 | 85.88 | 85.45 | 85.51 | 9,089,322 | +0.19(+0.22%) |
Mar 16, 2017 | 85.58 | 85.60 | 84.79 | 85.33 | 9,681,345 | +0.11(+0.13%) |
Mar 15, 2017 | 85.05 | 85.38 | 84.73 | 85.21 | 6,701,360 | +0.35(+0.41%) |
Mar 14, 2017 | 85.22 | 85.32 | 84.57 | 84.86 | 6,341,883 | -0.53(-0.62%) |
Mar 13, 2017 | 85.10 | 85.58 | 84.92 | 85.39 | 9,437,780 | +0.36(+0.42%) |
Mar 10, 2017 | 84.81 | 85.15 | 84.43 | 85.03 | 12,923,924 | +0.59(+0.70%) |
Mar 09, 2017 | 84.36 | 84.81 | 84.06 | 84.44 | 6,282,059 | +0.14(+0.17%) |
Mar 08, 2017 | 84.50 | 84.62 | 84.22 | 84.30 | 6,186,854 | -0.09(-0.11%) |
Mar 07, 2017 | 84.33 | 84.62 | 84.20 | 84.40 | 5,988,670 | +0.11(+0.13%) |
Mar 06, 2017 | 83.89 | 84.60 | 83.65 | 84.28 | 7,753,653 | +0.14(+0.17%) |
Mar 03, 2017 | 83.69 | 84.25 | 83.56 | 84.14 | 6,029,627 | +0.25(+0.29%) |
Mar 02, 2017 | 84.34 | 84.46 | 83.49 | 83.89 | 11,126,232 | -0.44(-0.52%) |
Mar 01, 2017 | 84.09 | 84.47 | 83.79 | 84.33 | 11,746,439 | +1.00(+1.19%) |
Feb 28, 2017 | 83.54 | 83.75 | 83.16 | 83.34 | 9,038,556 | -0.06(-0.07%) |
Feb 27, 2017 | 83.70 | 83.75 | 83.31 | 83.39 | 6,465,367 | -0.41(-0.49%) |
Feb 24, 2017 | 82.79 | 83.80 | 82.73 | 83.80 | 5,435,954 | +0.24(+0.28%) |
Feb 23, 2017 | 83.61 | 83.86 | 83.27 | 83.56 | 6,374,301 | +0.36(+0.43%) |
Feb 22, 2017 | 83.02 | 83.53 | 82.93 | 83.20 | 8,847,494 | -0.11(-0.14%) |
Feb 21, 2017 | 82.93 | 83.43 | 82.61 | 83.32 | 9,815,205 | +0.44(+0.53%) |
Feb 17, 2017 | 82.88 | 82.88 | 82.88 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 82.97 | 83.09 | 82.25 | 82.83 | 9,159,965 | -0.12(-0.15%) |
Feb 15, 2017 | 82.46 | 82.96 | 82.16 | 82.96 | 8,494,014 | +0.81(+0.99%) |
Feb 14, 2017 | 81.83 | 82.26 | 81.59 | 82.15 | 6,284,161 | +0.39(+0.47%) |
Feb 13, 2017 | 81.53 | 82.00 | 81.34 | 81.76 | 6,387,830 | +0.51(+0.63%) |
Feb 10, 2017 | 81.15 | 81.47 | 80.61 | 81.25 | 11,029,371 | +0.30(+0.37%) |
Feb 09, 2017 | 80.75 | 81.12 | 80.28 | 80.94 | 6,929,881 | +0.46(+0.58%) |
Feb 08, 2017 | 81.15 | 81.19 | 80.47 | 80.48 | 8,021,810 | -0.65(-0.80%) |
Feb 07, 2017 | 81.30 | 81.67 | 81.03 | 81.13 | 9,092,633 | -0.05(-0.06%) |
Feb 06, 2017 | 81.41 | 81.44 | 80.88 | 81.18 | 10,217,801 | -0.24(-0.29%) |
Feb 03, 2017 | 81.10 | 82.12 | 80.50 | 81.42 | 29,687,544 | +3.58(+4.59%) |
Feb 02, 2017 | 77.69 | 78.22 | 77.15 | 77.84 | 11,767,805 | -0.13(-0.17%) |
Feb 01, 2017 | 78.41 | 78.59 | 77.61 | 77.97 | 7,962,061 | -0.26(-0.33%) |
Jan 31, 2017 | 77.68 | 78.76 | 77.65 | 78.23 | 7,902,109 | -0.94(-1.18%) |
Jan 30, 2017 | 78.95 | 79.20 | 78.18 | 79.17 | 9,294,173 | -0.07(-0.08%) |
Jan 27, 2017 | 78.81 | 79.26 | 78.43 | 79.23 | 5,757,802 | +0.50(+0.64%) |
Jan 26, 2017 | 79.37 | 79.37 | 78.58 | 78.73 | 8,896,975 | -0.62(-0.79%) |
Jan 25, 2017 | 79.25 | 79.71 | 78.93 | 79.36 | 9,891,664 | +0.63(+0.80%) |
Jan 24, 2017 | 77.94 | 78.97 | 77.42 | 78.72 | 8,873,320 | +1.02(+1.31%) |
Jan 23, 2017 | 77.27 | 77.84 | 77.09 | 77.70 | 7,838,596 | +0.29(+0.38%) |
Jan 20, 2017 | 77.64 | 77.82 | 77.19 | 77.41 | 9,566,678 | +0.10(+0.13%) |
Jan 19, 2017 | 77.36 | 77.42 | 77.00 | 77.30 | 6,849,714 | +0.13(+0.17%) |
Jan 18, 2017 | 76.87 | 77.40 | 76.59 | 77.17 | 8,999,622 | +0.31(+0.41%) |
Jan 17, 2017 | 76.39 | 77.08 | 76.39 | 76.86 | 6,688,766 | +0.09(+0.11%) |
Jan 13, 2017 | 76.77 | 76.77 | 76.77 | 0 | -0.19(-0.25%) | |
Jan 12, 2017 | 76.66 | 77.06 | 76.15 | 76.96 | 7,278,218 | -0.41(-0.53%) |
Jan 11, 2017 | 76.85 | 77.37 | 76.53 | 77.37 | 7,928,454 | +0.46(+0.60%) |
Jan 10, 2017 | 77.27 | 77.46 | 76.74 | 76.91 | 6,361,656 | -0.42(-0.54%) |
Jan 09, 2017 | 77.82 | 77.98 | 77.23 | 77.32 | 7,723,304 | -0.44(-0.56%) |
Jan 06, 2017 | 76.90 | 78.02 | 76.56 | 77.76 | 9,407,895 | +1.06(+1.38%) |
Jan 05, 2017 | 75.99 | 77.11 | 75.88 | 76.70 | 8,251,556 | +0.89(+1.17%) |
Jan 04, 2017 | 75.14 | 75.91 | 75.06 | 75.81 | 8,492,736 | +0.61(+0.82%) |
Jan 03, 2017 | 74.49 | 75.58 | 74.24 | 75.19 | 14,558,682 | +1.40(+1.90%) |
Dec 30, 2016 | 73.79 | 73.79 | 73.79 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.24 | 74.57 | 74.06 | 74.09 | 6,598,055 | +0.03(+0.04%) |
Dec 28, 2016 | 74.15 | 74.39 | 73.75 | 74.06 | 8,020,484 | -0.05(-0.06%) |
Dec 27, 2016 | 74.03 | 74.58 | 73.99 | 74.11 | 3,986,951 | +0.19(+0.26%) |
Dec 23, 2016 | 73.92 | 73.92 | 73.92 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.79 | 73.83 | 73.01 | 73.68 | 12,765,464 | -0.23(-0.31%) |
Dec 21, 2016 | 74.23 | 74.30 | 73.76 | 73.91 | 9,878,679 | -0.21(-0.28%) |
Dec 20, 2016 | 74.16 | 74.32 | 73.48 | 74.12 | 7,313,235 | +0.25(+0.33%) |
Dec 19, 2016 | 73.81 | 74.34 | 73.79 | 73.87 | 9,195,722 | -0.24(-0.32%) |
Dec 16, 2016 | 74.93 | 75.16 | 73.94 | 74.11 | 20,237,844 | -1.09(-1.45%) |
Dec 15, 2016 | 75.07 | 76.04 | 74.84 | 75.19 | 14,876,458 | +0.35(+0.47%) |
Dec 14, 2016 | 74.99 | 75.65 | 74.83 | 74.84 | 21,273,378 | -0.07(-0.09%) |
Dec 13, 2016 | 74.54 | 75.19 | 74.01 | 74.91 | 13,575,916 | +0.66(+0.89%) |
Dec 12, 2016 | 74.71 | 74.75 | 73.69 | 74.25 | 12,625,184 | -0.61(-0.81%) |
Dec 09, 2016 | 74.86 | 75.60 | 74.56 | 74.85 | 11,342,667 | -0.13(-0.18%) |
Dec 08, 2016 | 75.36 | 75.54 | 74.69 | 74.99 | 14,059,252 | -0.03(-0.04%) |
Dec 07, 2016 | 73.08 | 75.18 | 73.07 | 75.01 | 14,695,186 | +2.08(+2.85%) |
Dec 06, 2016 | 73.72 | 73.75 | 72.56 | 72.93 | 14,677,379 | -0.19(-0.26%) |
Dec 05, 2016 | 72.48 | 73.40 | 72.40 | 73.12 | 12,812,332 | +1.50(+2.10%) |
Dec 02, 2016 | 71.32 | 72.12 | 71.10 | 71.62 | 14,410,119 | +0.27(+0.38%) |
Dec 01, 2016 | 73.34 | 73.42 | 71.17 | 71.34 | 22,256,686 | -1.79(-2.44%) |
Nov 30, 2016 | 75.15 | 75.15 | 73.09 | 73.13 | 16,200,907 | -1.73(-2.31%) |
Nov 29, 2016 | 74.83 | 75.27 | 74.67 | 74.86 | 9,064,820 | +0.07(+0.09%) |
Nov 28, 2016 | 75.35 | 75.68 | 74.77 | 74.80 | 12,414,210 | -0.99(-1.31%) |
Nov 25, 2016 | 75.66 | 76.02 | 75.42 | 75.79 | 6,867,809 | +0.53(+0.70%) |
Nov 23, 2016 | 75.26 | 75.26 | 75.26 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.27 | 77.27 | 74.97 | 75.60 | 19,157,050 | -1.66(-2.15%) |
Nov 21, 2016 | 76.83 | 77.35 | 76.52 | 77.27 | 9,436,672 | +0.82(+1.08%) |
Nov 18, 2016 | 76.75 | 77.09 | 76.17 | 76.44 | 8,374,393 | -0.24(-0.31%) |
Nov 17, 2016 | 75.97 | 76.80 | 75.84 | 76.68 | 8,543,776 | +0.94(+1.24%) |
Nov 16, 2016 | 74.52 | 75.85 | 74.49 | 75.74 | 10,518,115 | +1.58(+2.14%) |
Nov 15, 2016 | 73.84 | 75.07 | 73.43 | 74.16 | 19,620,314 | +0.18(+0.24%) |
Nov 14, 2016 | 77.41 | 77.60 | 72.96 | 73.98 | 23,003,210 | -3.30(-4.27%) |
Nov 11, 2016 | 77.01 | 77.99 | 76.94 | 77.28 | 7,806,316 | +0.01(+0.01%) |
Nov 10, 2016 | 78.62 | 79.25 | 76.84 | 77.27 | 18,193,092 | -1.29(-1.65%) |
Nov 09, 2016 | 77.22 | 78.62 | 76.76 | 78.57 | 12,871,464 | +0.34(+0.43%) |
Nov 08, 2016 | 77.76 | 78.49 | 77.54 | 78.23 | 7,558,928 | +0.35(+0.45%) |
Nov 07, 2016 | 77.06 | 77.90 | 76.88 | 77.88 | 7,588,450 | +2.03(+2.68%) |
Nov 04, 2016 | 76.12 | 76.68 | 75.81 | 75.85 | 8,039,535 | -0.27(-0.36%) |
Nov 03, 2016 | 76.22 | 76.57 | 76.02 | 76.12 | 8,013,038 | +0.07(+0.09%) |
Nov 02, 2016 | 76.35 | 76.81 | 76.00 | 76.06 | 9,716,524 | -0.98(-1.27%) |