Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 85.83 | 87.28 | 85.36 | 86.91 | 9,540,812 | +1.12(+1.31%) |
Oct 30, 2017 | 84.87 | 86.32 | 84.62 | 85.78 | 10,024,836 | +0.64(+0.75%) |
Oct 27, 2017 | 87.09 | 87.29 | 84.42 | 85.15 | 19,380,870 | -3.67(-4.14%) |
Oct 26, 2017 | 89.08 | 89.24 | 88.60 | 88.82 | 5,456,920 | +0.00(+0.00%) |
Oct 25, 2017 | 89.24 | 89.57 | 88.60 | 88.82 | 6,070,719 | -0.59(-0.66%) |
Oct 24, 2017 | 89.60 | 89.93 | 89.29 | 89.41 | 5,963,857 | +0.22(+0.25%) |
Oct 23, 2017 | 89.03 | 89.47 | 88.83 | 89.19 | 5,163,717 | +0.22(+0.24%) |
Oct 20, 2017 | 88.95 | 89.08 | 88.54 | 88.97 | 6,566,379 | +0.33(+0.37%) |
Oct 19, 2017 | 88.54 | 89.05 | 88.45 | 88.64 | 6,102,837 | +0.04(+0.04%) |
Oct 18, 2017 | 89.54 | 90.01 | 88.48 | 88.60 | 7,340,895 | -1.55(-1.72%) |
Oct 17, 2017 | 90.16 | 90.55 | 89.86 | 90.16 | 6,459,749 | +0.07(+0.07%) |
Oct 16, 2017 | 89.87 | 90.66 | 89.56 | 90.09 | 7,334,854 | +0.73(+0.81%) |
Oct 13, 2017 | 89.83 | 89.99 | 89.32 | 89.36 | 6,187,423 | +0.02(+0.02%) |
Oct 12, 2017 | 88.86 | 89.73 | 88.72 | 89.35 | 5,239,999 | -0.14(-0.16%) |
Oct 11, 2017 | 89.40 | 89.63 | 88.93 | 89.49 | 5,235,407 | +0.40(+0.45%) |
Oct 10, 2017 | 88.79 | 89.85 | 88.71 | 89.09 | 7,578,179 | +0.82(+0.93%) |
Oct 09, 2017 | 88.00 | 88.55 | 87.75 | 88.27 | 3,936,338 | +0.51(+0.58%) |
Oct 06, 2017 | 88.45 | 88.60 | 87.59 | 87.76 | 4,711,600 | -1.16(-1.31%) |
Oct 05, 2017 | 88.08 | 89.01 | 87.99 | 88.93 | 7,295,314 | +0.75(+0.85%) |
Oct 04, 2017 | 88.36 | 88.39 | 87.84 | 88.18 | 4,591,741 | -0.18(-0.20%) |
Oct 03, 2017 | 87.80 | 88.68 | 87.75 | 88.36 | 5,190,141 | +0.29(+0.33%) |
Oct 02, 2017 | 87.31 | 88.33 | 86.64 | 88.06 | 5,714,780 | -0.05(-0.06%) |
Sep 29, 2017 | 87.87 | 88.13 | 87.54 | 88.12 | 6,500,410 | -0.09(-0.10%) |
Sep 28, 2017 | 87.87 | 88.59 | 87.81 | 88.21 | 6,599,148 | +0.13(+0.14%) |
Sep 27, 2017 | 87.57 | 88.08 | 5,236,338 | -0.05(-0.06%) | ||
Sep 26, 2017 | 88.33 | 88.51 | 87.93 | 88.13 | 6,499,766 | -0.35(-0.40%) |
Sep 25, 2017 | 87.91 | 88.74 | 87.76 | 88.48 | 7,974,637 | +0.52(+0.60%) |
Sep 22, 2017 | 87.30 | 88.36 | 87.19 | 87.96 | 7,076,845 | +0.61(+0.70%) |
Sep 21, 2017 | 87.16 | 87.38 | 86.86 | 87.34 | 5,780,001 | +0.07(+0.09%) |
Sep 20, 2017 | 87.37 | 87.85 | 87.14 | 87.27 | 7,171,663 | +0.02(+0.03%) |
Sep 19, 2017 | 86.43 | 87.31 | 86.38 | 87.25 | 8,251,134 | +0.86(+1.00%) |
Sep 18, 2017 | 85.81 | 86.41 | 85.73 | 86.38 | 6,606,858 | +0.42(+0.49%) |
Sep 15, 2017 | 86.11 | 86.17 | 85.21 | 85.96 | 11,183,489 | +0.14(+0.16%) |
Sep 14, 2017 | 85.69 | 86.49 | 85.63 | 85.83 | 7,759,564 | +0.20(+0.24%) |
Sep 13, 2017 | 84.36 | 85.73 | 84.20 | 85.63 | 7,853,150 | +1.27(+1.50%) |
Sep 12, 2017 | 84.61 | 84.70 | 83.88 | 84.36 | 6,814,176 | -0.02(-0.03%) |
Sep 11, 2017 | 83.86 | 84.42 | 83.63 | 84.38 | 7,965,114 | +1.30(+1.57%) |
Sep 08, 2017 | 83.68 | 83.80 | 82.89 | 83.08 | 5,378,045 | -0.76(-0.91%) |
Sep 07, 2017 | 84.13 | 84.63 | 83.51 | 83.84 | 7,917,857 | +0.01(+0.01%) |
Sep 06, 2017 | 82.49 | 84.16 | 82.34 | 83.83 | 11,436,767 | +1.76(+2.15%) |
Sep 05, 2017 | 82.01 | 82.69 | 81.52 | 82.07 | 7,354,451 | +0.51(+0.63%) |
Sep 01, 2017 | 80.75 | 81.86 | 80.66 | 81.56 | 4,880,856 | +0.85(+1.06%) |
Aug 31, 2017 | 80.99 | 81.16 | 80.62 | 80.71 | 7,345,110 | -0.08(-0.10%) |
Aug 30, 2017 | 80.68 | 80.87 | 80.32 | 80.79 | 4,168,489 | -0.10(-0.12%) |
Aug 29, 2017 | 80.56 | 81.03 | 80.27 | 80.89 | 4,307,874 | +0.08(+0.09%) |
Aug 28, 2017 | 81.40 | 81.43 | 80.44 | 80.81 | 4,909,384 | -0.35(-0.43%) |
Aug 25, 2017 | 80.86 | 81.52 | 80.63 | 81.16 | 5,846,194 | +0.59(+0.74%) |
Aug 24, 2017 | 79.87 | 80.74 | 79.75 | 80.57 | 6,747,017 | +0.62(+0.78%) |
Aug 23, 2017 | 79.65 | 80.29 | 79.57 | 79.95 | 5,581,603 | +0.19(+0.23%) |
Aug 22, 2017 | 79.48 | 80.18 | 79.35 | 79.76 | 7,508,576 | +0.44(+0.55%) |
Aug 21, 2017 | 79.85 | 79.85 | 78.97 | 79.33 | 4,747,673 | -0.53(-0.66%) |
Aug 18, 2017 | 79.37 | 80.50 | 79.12 | 79.85 | 7,290,606 | +0.42(+0.53%) |
Aug 17, 2017 | 79.95 | 80.14 | 79.42 | 79.43 | 7,827,882 | -0.69(-0.86%) |
Aug 16, 2017 | 80.71 | 80.93 | 80.01 | 80.12 | 5,582,720 | -0.49(-0.60%) |
Aug 15, 2017 | 80.74 | 80.85 | 79.83 | 80.61 | 7,152,773 | -0.10(-0.13%) |
Aug 14, 2017 | 81.12 | 81.54 | 80.42 | 80.71 | 5,772,416 | -0.39(-0.48%) |
Aug 11, 2017 | 81.82 | 82.03 | 81.02 | 81.10 | 4,556,421 | -0.65(-0.80%) |
Aug 10, 2017 | 82.58 | 82.74 | 81.69 | 81.75 | 6,667,784 | -0.58(-0.70%) |
Aug 09, 2017 | 82.22 | 82.72 | 81.87 | 82.33 | 5,342,805 | +0.40(+0.49%) |
Aug 08, 2017 | 81.67 | 82.20 | 81.50 | 81.93 | 5,531,980 | +0.42(+0.52%) |
Aug 07, 2017 | 81.53 | 81.89 | 81.36 | 81.51 | 6,414,880 | -0.25(-0.30%) |
Aug 04, 2017 | 81.25 | 81.82 | 81.25 | 81.75 | 6,254,226 | +0.50(+0.62%) |
Aug 03, 2017 | 81.84 | 82.00 | 80.97 | 81.25 | 7,549,597 | -0.76(-0.93%) |
Aug 02, 2017 | 81.96 | 82.56 | 81.68 | 82.01 | 8,366,248 | -0.24(-0.29%) |
Aug 01, 2017 | 81.33 | 82.39 | 81.24 | 82.25 | 10,990,450 | +1.18(+1.46%) |
Jul 31, 2017 | 80.48 | 81.67 | 80.30 | 81.07 | 10,183,521 | +0.79(+0.99%) |
Jul 28, 2017 | 79.23 | 81.02 | 78.97 | 80.27 | 10,522,592 | +1.49(+1.89%) |
Jul 27, 2017 | 77.87 | 78.94 | 77.67 | 78.78 | 7,930,499 | +0.73(+0.94%) |
Jul 26, 2017 | 77.68 | 78.76 | 77.36 | 78.05 | 7,920,695 | +0.54(+0.70%) |
Jul 25, 2017 | 77.55 | 78.07 | 77.45 | 77.51 | 9,554,485 | +0.88(+1.15%) |
Jul 24, 2017 | 76.61 | 76.90 | 76.41 | 76.62 | 5,495,727 | -0.04(-0.05%) |
Jul 21, 2017 | 77.35 | 77.50 | 76.59 | 76.66 | 7,143,974 | -1.02(-1.32%) |
Jul 20, 2017 | 77.96 | 78.20 | 77.08 | 77.68 | 7,229,529 | +0.13(+0.16%) |
Jul 19, 2017 | 76.89 | 77.57 | 76.85 | 77.56 | 6,642,828 | +0.55(+0.71%) |
Jul 18, 2017 | 77.66 | 77.66 | 76.85 | 77.01 | 5,844,471 | -0.36(-0.47%) |
Jul 17, 2017 | 77.45 | 77.94 | 77.28 | 77.37 | 7,503,219 | -0.17(-0.22%) |
Jul 14, 2017 | 77.50 | 77.69 | 77.02 | 77.54 | 4,908,362 | +0.23(+0.30%) |
Jul 13, 2017 | 77.07 | 77.37 | 76.81 | 77.31 | 5,978,951 | +0.18(+0.23%) |
Jul 12, 2017 | 77.22 | 77.77 | 76.82 | 77.13 | 5,357,960 | +0.57(+0.75%) |
Jul 11, 2017 | 76.58 | 76.84 | 76.14 | 76.56 | 5,821,772 | +0.06(+0.08%) |
Jul 10, 2017 | 76.80 | 76.90 | 76.18 | 76.50 | 6,234,691 | -0.33(-0.43%) |
Jul 07, 2017 | 76.91 | 77.04 | 76.33 | 76.84 | 8,696,724 | -0.25(-0.32%) |
Jul 06, 2017 | 78.05 | 77.00 | 77.08 | 6,848,596 | -0.59(-0.76%) | |
Jul 05, 2017 | 78.69 | 78.92 | 77.42 | 77.68 | 6,037,600 | -1.25(-1.58%) |
Jul 03, 2017 | 77.39 | 79.41 | 77.39 | 78.92 | 5,951,919 | +1.46(+1.89%) |
Jun 30, 2017 | 77.61 | 77.75 | 77.13 | 77.46 | 7,403,736 | +0.16(+0.20%) |
Jun 29, 2017 | 77.50 | 78.07 | 77.25 | 77.30 | 5,776,245 | -0.12(-0.15%) |
Jun 28, 2017 | 77.54 | 77.88 | 77.25 | 77.42 | 5,606,102 | +0.16(+0.20%) |
Jun 27, 2017 | 77.76 | 77.88 | 77.24 | 77.27 | 5,616,861 | -0.05(-0.07%) |
Jun 26, 2017 | 77.98 | 78.10 | 77.24 | 77.32 | 4,852,033 | -0.64(-0.82%) |
Jun 23, 2017 | 77.40 | 78.27 | 77.39 | 77.96 | 7,775,934 | +0.41(+0.53%) |
Jun 22, 2017 | 77.57 | 78.06 | 77.25 | 77.55 | 5,653,340 | -0.03(-0.04%) |
Jun 21, 2017 | 78.62 | 79.37 | 77.16 | 77.58 | 9,413,045 | -1.48(-1.87%) |
Jun 20, 2017 | 78.89 | 79.15 | 78.24 | 79.06 | 6,965,007 | -0.73(-0.91%) |
Jun 19, 2017 | 80.42 | 80.47 | 79.55 | 79.78 | 6,165,757 | -0.66(-0.82%) |
Jun 16, 2017 | 79.40 | 80.45 | 78.86 | 80.45 | 15,669,425 | +1.50(+1.90%) |
Jun 15, 2017 | 79.07 | 79.29 | 78.60 | 78.95 | 7,328,909 | -0.20(-0.25%) |
Jun 14, 2017 | 80.12 | 80.18 | 78.51 | 79.15 | 8,349,928 | -1.14(-1.42%) |
Jun 13, 2017 | 80.44 | 80.55 | 79.56 | 80.28 | 8,215,320 | +0.07(+0.08%) |
Jun 12, 2017 | 79.00 | 80.50 | 79.65 | 80.22 | 11,704,635 | +1.22(+1.54%) |
Jun 09, 2017 | 77.22 | 79.06 | 77.22 | 79.00 | 8,883,383 | +1.78(+2.31%) |
Jun 08, 2017 | 77.77 | 76.80 | 77.22 | 8,746,056 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.19 | 77.54 | 76.14 | 77.05 | 9,693,098 | -0.30(-0.38%) |
Jun 06, 2017 | 76.56 | 77.55 | 76.30 | 77.34 | 6,308,569 | +0.73(+0.95%) |
Jun 05, 2017 | 76.32 | 76.90 | 76.20 | 76.61 | 6,091,920 | +0.06(+0.08%) |
Jun 02, 2017 | 77.08 | 77.17 | 76.30 | 76.56 | 7,898,124 | -0.86(-1.11%) |
Jun 01, 2017 | 76.99 | 77.42 | 76.79 | 77.42 | 6,423,829 | +0.59(+0.76%) |
May 31, 2017 | 76.88 | 77.13 | 76.53 | 76.83 | 10,825,993 | -0.43(-0.56%) |
May 30, 2017 | 77.48 | 77.74 | 77.03 | 77.26 | 5,775,337 | -0.49(-0.63%) |
May 26, 2017 | 78.00 | 78.17 | 77.66 | 77.75 | 5,054,152 | -0.29(-0.37%) |
May 25, 2017 | 78.78 | 79.23 | 77.75 | 78.04 | 7,129,378 | -0.82(-1.04%) |
May 24, 2017 | 78.78 | 78.97 | 78.50 | 78.86 | 4,681,561 | -0.04(-0.05%) |
May 23, 2017 | 78.75 | 79.12 | 78.69 | 78.90 | 4,656,306 | +0.11(+0.14%) |
May 22, 2017 | 79.51 | 79.51 | 78.52 | 78.79 | 6,048,994 | -0.30(-0.38%) |
May 19, 2017 | 78.34 | 79.09 | 78.08 | 79.09 | 11,291,490 | +1.00(+1.28%) |
May 18, 2017 | 77.62 | 78.46 | 77.10 | 78.08 | 7,566,677 | +0.35(+0.45%) |
May 17, 2017 | 78.83 | 78.90 | 77.68 | 77.74 | 8,598,465 | -1.09(-1.38%) |
May 16, 2017 | 79.06 | 79.13 | 78.60 | 78.83 | 6,798,558 | +0.29(+0.37%) |
May 15, 2017 | 78.75 | 79.17 | 78.40 | 78.53 | 9,044,128 | +0.65(+0.84%) |
May 12, 2017 | 77.95 | 78.12 | 77.53 | 77.88 | 6,106,483 | -0.18(-0.24%) |
May 11, 2017 | 78.70 | 78.70 | 77.64 | 78.06 | 6,301,248 | -0.21(-0.27%) |
May 10, 2017 | 77.78 | 78.52 | 77.57 | 78.28 | 7,595,817 | +1.04(+1.35%) |
May 09, 2017 | 78.28 | 78.46 | 77.04 | 77.23 | 6,833,796 | -1.18(-1.50%) |
May 08, 2017 | 77.86 | 78.44 | 77.78 | 78.41 | 7,040,791 | +0.65(+0.84%) |
May 05, 2017 | 77.11 | 77.82 | 76.95 | 77.75 | 6,884,573 | +0.72(+0.94%) |
May 04, 2017 | 78.08 | 78.15 | 76.54 | 77.03 | 10,938,829 | -1.40(-1.79%) |
May 03, 2017 | 77.44 | 78.83 | 77.27 | 78.44 | 7,704,191 | +1.00(+1.29%) |
May 02, 2017 | 77.99 | 78.30 | 77.24 | 77.44 | 6,955,190 | -0.41(-0.53%) |
May 01, 2017 | 78.10 | 78.44 | 77.73 | 77.85 | 6,742,277 | -0.57(-0.73%) |
Apr 28, 2017 | 78.68 | 79.08 | 77.90 | 78.42 | 9,317,779 | +0.90(+1.17%) |
Apr 27, 2017 | 77.88 | 77.89 | 76.93 | 77.52 | 7,866,080 | -0.45(-0.57%) |
Apr 26, 2017 | 78.20 | 79.00 | 77.89 | 77.97 | 9,097,537 | -0.48(-0.61%) |
Apr 25, 2017 | 78.13 | 78.62 | 78.04 | 78.44 | 6,284,303 | +0.59(+0.76%) |
Apr 24, 2017 | 77.75 | 78.21 | 77.45 | 77.86 | 6,173,776 | +0.76(+0.99%) |
Apr 21, 2017 | 77.03 | 77.49 | 76.65 | 77.09 | 7,391,464 | +0.01(+0.01%) |
Apr 20, 2017 | 76.73 | 77.68 | 76.70 | 77.09 | 6,786,520 | +0.48(+0.62%) |
Apr 19, 2017 | 77.83 | 78.01 | 76.31 | 76.61 | 9,072,150 | -1.07(-1.37%) |
Apr 18, 2017 | 77.77 | 78.41 | 77.41 | 77.67 | 5,785,940 | -0.36(-0.46%) |
Apr 17, 2017 | 78.03 | 78.26 | 77.65 | 78.03 | 7,182,206 | +0.05(+0.07%) |
Apr 13, 2017 | 79.85 | 79.92 | 77.86 | 77.98 | 9,380,881 | -2.11(-2.63%) |
Apr 12, 2017 | 80.38 | 80.38 | 79.71 | 80.09 | 6,875,253 | +0.00(+0.00%) |
Apr 11, 2017 | 80.50 | 80.51 | 79.42 | 80.09 | 5,383,028 | -0.34(-0.42%) |
Apr 10, 2017 | 80.20 | 81.00 | 80.09 | 80.43 | 6,547,213 | +0.42(+0.52%) |
Apr 07, 2017 | 80.39 | 80.54 | 79.87 | 80.01 | 6,652,424 | -0.32(-0.39%) |
Apr 06, 2017 | 80.20 | 80.59 | 79.93 | 80.33 | 5,353,130 | +0.48(+0.60%) |
Apr 05, 2017 | 80.59 | 81.34 | 79.79 | 79.85 | 8,705,802 | -0.01(-0.02%) |
Apr 04, 2017 | 79.29 | 79.91 | 78.65 | 79.86 | 6,377,194 | +0.63(+0.80%) |
Apr 03, 2017 | 78.80 | 79.36 | 78.19 | 79.23 | 7,892,535 | +0.32(+0.40%) |
Mar 31, 2017 | 79.16 | 79.48 | 78.68 | 78.92 | 8,379,769 | -0.30(-0.38%) |
Mar 30, 2017 | 79.49 | 79.88 | 78.79 | 79.22 | 9,248,723 | -0.21(-0.27%) |
Mar 29, 2017 | 78.61 | 79.44 | 78.56 | 79.43 | 6,693,560 | +0.66(+0.84%) |
Mar 28, 2017 | 78.11 | 79.19 | 78.00 | 78.77 | 8,614,525 | +0.65(+0.84%) |
Mar 27, 2017 | 78.64 | 78.90 | 77.78 | 78.11 | 8,807,590 | -1.26(-1.58%) |
Mar 24, 2017 | 79.33 | 79.69 | 79.16 | 79.37 | 8,625,909 | +0.09(+0.11%) |
Mar 23, 2017 | 79.59 | 80.01 | 79.20 | 79.28 | 7,416,804 | -0.38(-0.48%) |
Mar 22, 2017 | 79.12 | 80.00 | 79.03 | 79.66 | 11,029,887 | +0.26(+0.32%) |
Mar 21, 2017 | 79.42 | 79.55 | 78.94 | 79.41 | 10,076,477 | +0.28(+0.35%) |
Mar 20, 2017 | 78.84 | 79.27 | 78.66 | 79.13 | 7,212,530 | -0.01(-0.02%) |
Mar 17, 2017 | 79.38 | 79.69 | 79.14 | 79.14 | 19,528,884 | -0.13(-0.17%) |
Mar 16, 2017 | 79.97 | 80.03 | 78.97 | 79.28 | 12,101,693 | -0.75(-0.94%) |
Mar 15, 2017 | 79.44 | 80.10 | 79.04 | 80.03 | 12,887,504 | +1.12(+1.42%) |
Mar 14, 2017 | 79.72 | 79.80 | 78.73 | 78.91 | 13,518,239 | -1.46(-1.82%) |
Mar 13, 2017 | 81.22 | 81.44 | 80.34 | 80.37 | 8,664,186 | -0.93(-1.14%) |
Mar 10, 2017 | 81.88 | 81.88 | 80.44 | 81.30 | 8,925,819 | +0.42(+0.52%) |
Mar 09, 2017 | 80.34 | 80.97 | 79.75 | 80.88 | 9,858,813 | +0.32(+0.39%) |
Mar 08, 2017 | 82.08 | 82.26 | 80.41 | 80.56 | 12,335,553 | -1.62(-1.97%) |
Mar 07, 2017 | 83.45 | 83.70 | 82.09 | 82.18 | 9,060,454 | -1.00(-1.20%) |
Mar 06, 2017 | 83.24 | 83.42 | 82.81 | 83.18 | 6,438,147 | -0.28(-0.33%) |
Mar 03, 2017 | 83.71 | 83.21 | 83.46 | 6,680,394 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.55 | 83.99 | 83.28 | 83.32 | 8,012,269 | -0.38(-0.46%) |
Mar 01, 2017 | 82.99 | 84.08 | 82.96 | 83.70 | 9,996,480 | +1.01(+1.23%) |
Feb 28, 2017 | 82.07 | 82.88 | 81.94 | 82.69 | 9,559,919 | +0.55(+0.67%) |
Feb 27, 2017 | 81.33 | 82.52 | 81.12 | 82.13 | 9,899,985 | +1.20(+1.48%) |
Feb 24, 2017 | 81.51 | 81.60 | 80.46 | 80.94 | 8,421,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.83 | 82.19 | 81.40 | 81.60 | 11,781,642 | +0.47(+0.58%) |
Feb 22, 2017 | 81.72 | 82.16 | 81.08 | 81.13 | 7,798,626 | -0.98(-1.20%) |
Feb 21, 2017 | 81.38 | 82.55 | 81.29 | 82.11 | 9,002,410 | +1.02(+1.26%) |
Feb 17, 2017 | 81.09 | 81.09 | 81.09 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.05 | 83.05 | 81.16 | 81.35 | 12,895,628 | -1.39(-1.68%) |
Feb 15, 2017 | 82.47 | 83.23 | 82.47 | 82.74 | 9,589,466 | +0.04(+0.04%) |
Feb 14, 2017 | 82.82 | 83.10 | 82.16 | 82.70 | 7,906,221 | -0.23(-0.27%) |
Feb 13, 2017 | 82.53 | 82.99 | 82.30 | 82.93 | 6,670,741 | +0.63(+0.76%) |
Feb 10, 2017 | 82.08 | 82.59 | 81.81 | 82.30 | 8,508,529 | +0.58(+0.70%) |
Feb 09, 2017 | 81.23 | 82.00 | 81.31 | 81.73 | 6,327,148 | +0.50(+0.61%) |
Feb 08, 2017 | 80.90 | 81.38 | 80.31 | 81.23 | 7,127,308 | +0.14(+0.17%) |
Feb 07, 2017 | 82.25 | 82.34 | 80.89 | 81.09 | 8,290,286 | -1.16(-1.41%) |
Feb 06, 2017 | 82.47 | 82.63 | 81.87 | 82.25 | 7,743,327 | -0.43(-0.52%) |
Feb 03, 2017 | 81.84 | 83.20 | 81.64 | 82.68 | 9,098,074 | +0.99(+1.21%) |
Feb 02, 2017 | 80.93 | 81.71 | 80.60 | 81.69 | 8,635,567 | +0.88(+1.09%) |
Feb 01, 2017 | 80.96 | 81.38 | 80.70 | 80.81 | 8,088,123 | -0.25(-0.31%) |
Jan 31, 2017 | 81.46 | 81.68 | 80.63 | 81.06 | 10,913,042 | -0.34(-0.42%) |
Jan 30, 2017 | 82.37 | 82.85 | 80.99 | 81.41 | 11,325,148 | -1.43(-1.73%) |
Jan 27, 2017 | 82.65 | 83.50 | 82.16 | 82.84 | 16,069,524 | -2.01(-2.37%) |
Jan 26, 2017 | 85.54 | 85.77 | 84.81 | 84.85 | 9,511,041 | -0.50(-0.59%) |
Jan 25, 2017 | 85.10 | 85.49 | 84.70 | 85.35 | 7,237,391 | +0.63(+0.75%) |
Jan 24, 2017 | 84.34 | 85.26 | 84.17 | 84.72 | 6,879,553 | +0.71(+0.85%) |
Jan 23, 2017 | 83.81 | 84.42 | 83.71 | 84.01 | 7,010,892 | -0.15(-0.18%) |
Jan 20, 2017 | 84.68 | 85.00 | 83.97 | 84.16 | 9,245,588 | +0.01(+0.02%) |
Jan 19, 2017 | 84.37 | 84.42 | 83.93 | 84.14 | 4,708,330 | -0.26(-0.31%) |
Jan 18, 2017 | 84.22 | 84.48 | 84.01 | 84.41 | 6,669,211 | -0.25(-0.29%) |
Jan 17, 2017 | 84.74 | 85.01 | 84.53 | 84.65 | 6,414,271 | -0.07(-0.09%) |
Jan 13, 2017 | 84.73 | 84.73 | 84.73 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.81 | 85.17 | 84.02 | 84.57 | 6,785,606 | +0.17(+0.20%) |
Jan 11, 2017 | 83.83 | 84.78 | 83.62 | 84.40 | 8,385,911 | +0.71(+0.84%) |
Jan 10, 2017 | 84.13 | 84.73 | 83.64 | 83.69 | 8,494,885 | -0.64(-0.76%) |
Jan 09, 2017 | 84.66 | 84.71 | 83.80 | 84.33 | 9,466,210 | -0.73(-0.86%) |
Jan 06, 2017 | 85.51 | 85.60 | 84.73 | 85.06 | 6,541,727 | -0.34(-0.40%) |
Jan 05, 2017 | 85.91 | 86.26 | 84.97 | 85.40 | 8,142,698 | -0.37(-0.43%) |
Jan 04, 2017 | 86.20 | 86.38 | 85.61 | 85.77 | 9,175,561 | -0.02(-0.03%) |
Jan 03, 2017 | 86.18 | 86.63 | 84.88 | 85.80 | 10,171,447 | +0.11(+0.13%) |
Dec 30, 2016 | 85.69 | 85.69 | 85.69 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.91 | 86.21 | 85.53 | 85.77 | 4,410,805 | -0.07(-0.08%) |
Dec 28, 2016 | 86.13 | 86.53 | 85.72 | 85.84 | 5,612,548 | -0.23(-0.26%) |
Dec 27, 2016 | 86.27 | 86.56 | 85.99 | 86.07 | 4,102,547 | -0.15(-0.17%) |
Dec 23, 2016 | 86.21 | 86.21 | 86.21 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.86 | 86.63 | 85.74 | 86.47 | 6,857,558 | +0.63(+0.73%) |
Dec 21, 2016 | 86.15 | 86.63 | 85.80 | 85.84 | 6,901,789 | -0.03(-0.03%) |
Dec 20, 2016 | 85.80 | 86.36 | 85.67 | 85.87 | 5,932,380 | +0.22(+0.25%) |
Dec 19, 2016 | 86.18 | 86.23 | 85.48 | 85.65 | 7,929,070 | -0.31(-0.36%) |
Dec 16, 2016 | 85.79 | 86.33 | 85.48 | 85.96 | 18,890,200 | +0.75(+0.88%) |
Dec 15, 2016 | 84.18 | 85.46 | 83.98 | 85.21 | 10,244,744 | +0.79(+0.94%) |
Dec 14, 2016 | 84.97 | 85.82 | 84.28 | 84.42 | 10,814,423 | -1.06(-1.24%) |
Dec 13, 2016 | 85.83 | 86.13 | 84.47 | 85.48 | 11,679,465 | +0.20(+0.23%) |
Dec 12, 2016 | 85.74 | 86.63 | 84.86 | 85.29 | 13,797,322 | +0.98(+1.16%) |
Dec 09, 2016 | 83.71 | 84.44 | 83.70 | 84.31 | 7,927,794 | +0.47(+0.56%) |
Dec 08, 2016 | 83.53 | 84.01 | 83.14 | 83.85 | 7,564,979 | +0.53(+0.64%) |
Dec 07, 2016 | 82.29 | 83.34 | 82.13 | 83.31 | 8,811,237 | +1.22(+1.49%) |
Dec 06, 2016 | 81.82 | 82.62 | 81.69 | 82.09 | 8,287,646 | -0.36(-0.43%) |
Dec 05, 2016 | 82.55 | 83.34 | 82.29 | 82.45 | 9,481,997 | +0.18(+0.22%) |
Dec 02, 2016 | 82.41 | 82.86 | 81.74 | 82.27 | 8,471,488 | -0.21(-0.26%) |
Dec 01, 2016 | 82.11 | 83.66 | 81.92 | 82.48 | 16,195,500 | +1.26(+1.55%) |
Nov 30, 2016 | 81.57 | 82.25 | 81.03 | 81.22 | 23,765,168 | +1.62(+2.03%) |
Nov 29, 2016 | 79.43 | 79.88 | 78.92 | 79.60 | 10,249,414 | -0.84(-1.05%) |
Nov 28, 2016 | 80.77 | 81.22 | 80.36 | 80.45 | 8,763,098 | -0.36(-0.45%) |
Nov 25, 2016 | 80.47 | 80.97 | 80.21 | 80.81 | 4,448,473 | +0.00(+0.00%) |
Nov 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.66 | 80.81 | 79.58 | 80.53 | 8,846,041 | +0.32(+0.40%) |
Nov 21, 2016 | 80.34 | 80.81 | 80.13 | 80.21 | 11,637,204 | +0.71(+0.90%) |
Nov 18, 2016 | 79.04 | 79.84 | 78.73 | 79.50 | 9,361,738 | +0.79(+1.00%) |
Nov 17, 2016 | 79.35 | 80.15 | 78.33 | 78.71 | 9,106,019 | -0.17(-0.21%) |
Nov 16, 2016 | 78.77 | 79.35 | 78.44 | 78.88 | 10,608,996 | +0.34(+0.44%) |
Nov 15, 2016 | 77.48 | 78.61 | 77.41 | 78.54 | 16,864,472 | +1.71(+2.22%) |
Nov 14, 2016 | 76.51 | 76.93 | 76.11 | 76.83 | 10,621,605 | -0.04(-0.05%) |
Nov 11, 2016 | 77.47 | 77.59 | 76.36 | 76.87 | 11,014,834 | -0.83(-1.07%) |
Nov 10, 2016 | 77.51 | 78.21 | 77.30 | 77.69 | 12,124,728 | +0.11(+0.14%) |
Nov 09, 2016 | 76.43 | 78.03 | 76.18 | 77.59 | 12,706,396 | +0.25(+0.33%) |
Nov 08, 2016 | 76.82 | 77.98 | 76.71 | 77.33 | 11,153,167 | +0.32(+0.41%) |
Nov 07, 2016 | 76.40 | 77.11 | 76.25 | 77.02 | 10,140,497 | +1.49(+1.98%) |
Nov 04, 2016 | 75.86 | 76.04 | 75.24 | 75.53 | 9,829,994 | -0.44(-0.58%) |
Nov 03, 2016 | 76.07 | 76.54 | 75.65 | 75.97 | 7,912,298 | +0.00(+0.00%) |
Nov 02, 2016 | 76.15 | 76.44 | 75.14 | 75.97 | 11,660,849 | -0.79(-1.02%) |