Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 77.43 | 78.43 | 76.42 | 77.27 | 1,985,127 | +0.15(+0.19%) |
Nov 29, 2017 | 76.12 | 78.00 | 75.65 | 77.12 | 2,613,679 | +1.38(+1.82%) |
Nov 28, 2017 | 74.15 | 75.77 | 73.47 | 75.74 | 1,701,283 | +1.85(+2.50%) |
Nov 27, 2017 | 73.85 | 74.50 | 73.47 | 73.90 | 1,296,525 | -0.10(-0.14%) |
Nov 24, 2017 | 74.61 | 74.68 | 73.08 | 74.00 | 770,367 | -0.15(-0.21%) |
Nov 22, 2017 | 72.86 | 74.69 | 72.49 | 74.15 | 2,115,444 | +1.77(+2.44%) |
Nov 21, 2017 | 70.90 | 72.48 | 70.66 | 72.38 | 1,755,059 | +1.82(+2.58%) |
Nov 20, 2017 | 71.33 | 71.75 | 69.67 | 70.56 | 1,853,673 | -1.26(-1.75%) |
Nov 17, 2017 | 72.56 | 72.90 | 70.67 | 71.82 | 2,411,475 | -0.99(-1.36%) |
Nov 16, 2017 | 70.46 | 73.17 | 70.18 | 72.81 | 3,294,425 | +2.52(+3.59%) |
Nov 15, 2017 | 68.29 | 70.41 | 67.63 | 70.29 | 3,012,281 | +1.93(+2.82%) |
Nov 14, 2017 | 68.09 | 68.43 | 67.50 | 68.36 | 2,055,247 | +0.00(+0.00%) |
Nov 13, 2017 | 67.72 | 69.81 | 67.37 | 68.36 | 3,190,542 | +0.36(+0.53%) |
Nov 10, 2017 | 68.04 | 69.52 | 67.14 | 68.00 | 3,315,307 | -0.24(-0.36%) |
Nov 09, 2017 | 68.06 | 69.47 | 67.91 | 68.24 | 2,842,243 | +0.24(+0.35%) |
Nov 08, 2017 | 67.88 | 68.37 | 66.50 | 68.01 | 1,886,302 | +0.09(+0.13%) |
Nov 07, 2017 | 67.92 | 68.66 | 67.60 | 67.92 | 1,960,567 | +0.05(+0.07%) |
Nov 06, 2017 | 67.82 | 68.18 | 66.36 | 67.87 | 3,836,491 | +0.05(+0.08%) |
Nov 03, 2017 | 66.49 | 68.27 | 66.47 | 67.82 | 3,006,808 | +1.42(+2.14%) |
Nov 02, 2017 | 69.83 | 71.56 | 65.19 | 66.39 | 4,235,721 | -3.07(-4.42%) |
Nov 01, 2017 | 70.25 | 70.26 | 69.18 | 69.47 | 2,808,317 | -0.30(-0.43%) |
Oct 31, 2017 | 69.67 | 71.61 | 68.41 | 69.76 | 3,455,480 | +0.02(+0.03%) |
Oct 30, 2017 | 68.91 | 70.52 | 68.91 | 69.75 | 2,387,880 | +0.50(+0.72%) |
Oct 27, 2017 | 71.25 | 71.41 | 68.60 | 69.25 | 5,173,558 | -2.17(-3.03%) |
Oct 26, 2017 | 76.13 | 77.79 | 70.24 | 71.41 | 5,246,082 | -3.13(-4.20%) |
Oct 25, 2017 | 74.34 | 74.81 | 73.81 | 74.54 | 1,575,702 | +0.34(+0.45%) |
Oct 24, 2017 | 74.97 | 75.23 | 73.11 | 74.21 | 1,286,136 | -0.62(-0.82%) |
Oct 23, 2017 | 75.40 | 75.64 | 74.13 | 74.82 | 1,231,114 | -0.62(-0.82%) |
Oct 20, 2017 | 74.86 | 75.95 | 74.66 | 75.44 | 1,430,902 | +0.92(+1.23%) |
Oct 19, 2017 | 73.27 | 74.84 | 73.20 | 74.52 | 1,584,607 | +1.55(+2.12%) |
Oct 18, 2017 | 72.65 | 74.03 | 72.65 | 72.97 | 1,874,323 | +0.49(+0.68%) |
Oct 17, 2017 | 71.52 | 73.00 | 71.08 | 72.48 | 1,151,442 | +0.86(+1.20%) |
Oct 16, 2017 | 71.64 | 73.47 | 71.08 | 71.62 | 2,807,432 | -0.40(-0.55%) |
Oct 13, 2017 | 72.91 | 73.81 | 70.51 | 72.02 | 2,723,564 | -1.23(-1.68%) |
Oct 12, 2017 | 72.87 | 73.71 | 72.87 | 73.26 | 1,317,486 | +0.44(+0.60%) |
Oct 11, 2017 | 72.03 | 72.98 | 71.85 | 72.82 | 1,108,014 | +0.70(+0.97%) |
Oct 10, 2017 | 72.07 | 72.89 | 71.63 | 72.12 | 1,787,155 | +1.09(+1.53%) |
Oct 09, 2017 | 72.72 | 72.97 | 70.60 | 71.03 | 2,916,818 | -1.93(-2.65%) |
Oct 06, 2017 | 76.36 | 76.61 | 72.57 | 72.97 | 3,220,582 | -3.30(-4.33%) |
Oct 05, 2017 | 76.30 | 77.33 | 76.00 | 76.27 | 2,356,235 | +1.25(+1.67%) |
Oct 04, 2017 | 75.03 | 76.28 | 74.85 | 75.01 | 2,434,216 | -0.13(-0.17%) |
Oct 03, 2017 | 75.55 | 75.91 | 74.81 | 75.14 | 1,259,505 | -0.38(-0.50%) |
Oct 02, 2017 | 75.22 | 75.82 | 74.69 | 75.52 | 2,132,051 | +0.50(+0.66%) |
Sep 29, 2017 | 74.08 | 76.01 | 73.82 | 75.02 | 1,797,233 | +1.60(+2.17%) |
Sep 28, 2017 | 74.21 | 74.23 | 72.77 | 73.43 | 1,236,244 | -1.31(-1.75%) |
Sep 27, 2017 | 74.50 | 75.07 | 73.45 | 74.73 | 1,059,827 | +0.39(+0.52%) |
Sep 26, 2017 | 73.81 | 74.93 | 73.74 | 74.34 | 1,123,444 | +0.92(+1.26%) |
Sep 25, 2017 | 72.74 | 73.76 | 72.66 | 73.42 | 790,987 | -0.06(-0.09%) |
Sep 22, 2017 | 73.01 | 73.62 | 72.83 | 73.48 | 922,014 | +0.61(+0.83%) |
Sep 21, 2017 | 72.07 | 73.38 | 71.80 | 72.87 | 1,142,575 | +0.80(+1.11%) |
Sep 20, 2017 | 72.05 | 72.61 | 71.02 | 72.08 | 1,461,414 | +0.20(+0.28%) |
Sep 19, 2017 | 73.01 | 73.47 | 71.74 | 71.88 | 1,818,298 | -1.26(-1.72%) |
Sep 18, 2017 | 74.16 | 74.37 | 73.03 | 73.14 | 1,489,807 | -0.84(-1.14%) |
Sep 15, 2017 | 72.96 | 74.10 | 72.55 | 73.98 | 3,013,750 | +0.82(+1.13%) |
Sep 14, 2017 | 74.63 | 74.63 | 72.93 | 73.16 | 3,167,923 | -3.29(-4.30%) |
Sep 13, 2017 | 75.94 | 76.47 | 75.30 | 76.45 | 1,445,888 | +0.38(+0.50%) |
Sep 12, 2017 | 76.33 | 76.89 | 75.35 | 76.07 | 1,996,130 | -0.44(-0.58%) |
Sep 11, 2017 | 75.55 | 76.66 | 75.15 | 76.51 | 1,357,609 | +1.71(+2.29%) |
Sep 08, 2017 | 74.83 | 76.10 | 74.64 | 74.80 | 2,136,259 | -0.05(-0.07%) |
Sep 07, 2017 | 73.27 | 75.28 | 73.12 | 74.85 | 2,013,274 | +1.67(+2.28%) |
Sep 06, 2017 | 73.38 | 72.38 | 73.18 | 1,443,004 | +0.93(+1.29%) | |
Sep 05, 2017 | 72.36 | 73.24 | 71.67 | 72.25 | 1,239,618 | -0.50(-0.69%) |
Sep 01, 2017 | 72.95 | 73.08 | 72.19 | 72.75 | 1,377,015 | -0.01(-0.01%) |
Aug 31, 2017 | 71.31 | 72.98 | 71.13 | 72.76 | 1,435,229 | +1.74(+2.45%) |
Aug 30, 2017 | 71.11 | 71.20 | 70.53 | 71.02 | 1,397,521 | -0.21(-0.29%) |
Aug 29, 2017 | 70.86 | 71.70 | 70.57 | 71.22 | 1,411,351 | -0.09(-0.13%) |
Aug 28, 2017 | 71.06 | 71.51 | 70.44 | 71.32 | 1,335,645 | +0.51(+0.72%) |
Aug 25, 2017 | 71.07 | 71.58 | 70.69 | 70.81 | 1,273,142 | -0.27(-0.38%) |
Aug 24, 2017 | 71.02 | 71.53 | 70.59 | 71.08 | 1,313,805 | +0.24(+0.33%) |
Aug 23, 2017 | 71.61 | 71.62 | 70.68 | 70.84 | 1,605,650 | -0.99(-1.38%) |
Aug 22, 2017 | 70.93 | 72.04 | 70.80 | 71.83 | 1,514,379 | +1.08(+1.52%) |
Aug 21, 2017 | 71.11 | 71.25 | 70.63 | 70.75 | 1,604,990 | -0.51(-0.71%) |
Aug 18, 2017 | 72.25 | 72.43 | 71.13 | 71.26 | 2,307,378 | -1.21(-1.68%) |
Aug 17, 2017 | 72.24 | 73.74 | 72.24 | 72.48 | 1,905,277 | +0.25(+0.35%) |
Aug 16, 2017 | 72.46 | 72.72 | 71.78 | 72.23 | 1,772,640 | +0.03(+0.04%) |
Aug 15, 2017 | 72.42 | 72.58 | 72.00 | 72.20 | 2,356,468 | -0.07(-0.10%) |
Aug 14, 2017 | 72.48 | 72.68 | 71.89 | 72.27 | 2,252,519 | +0.05(+0.07%) |
Aug 11, 2017 | 71.14 | 72.48 | 71.05 | 72.22 | 2,454,075 | +1.03(+1.45%) |
Aug 10, 2017 | 71.68 | 72.22 | 70.51 | 71.19 | 2,678,267 | -0.83(-1.15%) |
Aug 09, 2017 | 72.07 | 72.15 | 70.94 | 72.02 | 2,903,220 | -0.48(-0.66%) |
Aug 08, 2017 | 73.02 | 74.31 | 72.32 | 72.50 | 1,930,291 | -0.23(-0.31%) |
Aug 07, 2017 | 72.92 | 73.13 | 71.51 | 72.72 | 2,534,211 | -0.23(-0.31%) |
Aug 04, 2017 | 73.98 | 71.82 | 72.95 | 3,194,376 | -0.79(-1.08%) | |
Aug 03, 2017 | 75.91 | 77.01 | 72.66 | 73.74 | 8,238,027 | -8.63(-10.47%) |
Aug 02, 2017 | 83.20 | 83.20 | 80.40 | 82.37 | 2,549,695 | -1.54(-1.84%) |
Aug 01, 2017 | 84.93 | 84.93 | 83.62 | 83.91 | 1,391,832 | -0.76(-0.90%) |
Jul 31, 2017 | 85.10 | 85.21 | 84.16 | 84.67 | 1,182,650 | -0.14(-0.16%) |
Jul 28, 2017 | 83.93 | 84.99 | 83.37 | 84.81 | 963,138 | +1.07(+1.28%) |
Jul 27, 2017 | 84.37 | 84.54 | 82.97 | 83.73 | 1,654,589 | -1.29(-1.52%) |
Jul 26, 2017 | 85.08 | 85.49 | 84.30 | 85.02 | 1,513,733 | -0.40(-0.46%) |
Jul 25, 2017 | 84.29 | 85.84 | 83.57 | 85.42 | 1,566,218 | +1.37(+1.63%) |
Jul 24, 2017 | 82.70 | 84.53 | 82.43 | 84.05 | 1,411,324 | +1.36(+1.65%) |
Jul 21, 2017 | 82.87 | 83.10 | 82.52 | 82.69 | 669,734 | -0.30(-0.36%) |
Jul 20, 2017 | 82.31 | 83.34 | 81.78 | 82.98 | 1,259,198 | +0.70(+0.86%) |
Jul 19, 2017 | 82.63 | 82.73 | 81.49 | 82.28 | 1,475,474 | -0.18(-0.22%) |
Jul 18, 2017 | 83.64 | 83.64 | 82.10 | 82.46 | 1,439,664 | -1.21(-1.45%) |
Jul 17, 2017 | 83.98 | 84.27 | 83.53 | 83.67 | 1,127,609 | -0.23(-0.27%) |
Jul 14, 2017 | 83.99 | 84.31 | 83.51 | 83.90 | 951,833 | +0.09(+0.11%) |
Jul 13, 2017 | 84.43 | 84.64 | 83.32 | 83.81 | 874,004 | -0.32(-0.38%) |
Jul 12, 2017 | 83.79 | 84.56 | 83.58 | 84.12 | 725,917 | +0.93(+1.12%) |
Jul 11, 2017 | 83.62 | 83.62 | 82.26 | 83.19 | 1,009,996 | -0.28(-0.34%) |
Jul 10, 2017 | 84.52 | 85.32 | 83.28 | 83.47 | 1,390,972 | -1.28(-1.51%) |
Jul 07, 2017 | 83.97 | 85.07 | 83.70 | 84.75 | 1,283,907 | +1.26(+1.51%) |
Jul 06, 2017 | 85.46 | 85.91 | 83.25 | 83.49 | 1,053,832 | -2.45(-2.85%) |
Jul 05, 2017 | 85.66 | 86.35 | 85.06 | 85.94 | 1,007,136 | +0.47(+0.55%) |
Jul 03, 2017 | 85.61 | 86.06 | 85.20 | 85.47 | 584,351 | +0.15(+0.18%) |
Jun 30, 2017 | 85.68 | 85.94 | 84.25 | 85.31 | 1,369,648 | -1.11(-1.28%) |
Jun 29, 2017 | 87.25 | 88.31 | 86.09 | 86.42 | 1,167,052 | -0.56(-0.64%) |
Jun 28, 2017 | 86.79 | 87.64 | 86.70 | 86.98 | 994,580 | +0.77(+0.89%) |
Jun 27, 2017 | 86.57 | 87.27 | 85.83 | 86.21 | 1,388,518 | -0.42(-0.48%) |
Jun 26, 2017 | 86.82 | 87.29 | 86.31 | 86.63 | 1,297,649 | +0.15(+0.18%) |
Jun 23, 2017 | 87.09 | 87.37 | 86.01 | 86.48 | 1,799,544 | -0.50(-0.57%) |
Jun 22, 2017 | 86.37 | 88.15 | 86.19 | 86.97 | 1,916,969 | +0.68(+0.78%) |
Jun 21, 2017 | 84.77 | 86.32 | 83.84 | 86.30 | 1,210,725 | +2.14(+2.54%) |
Jun 20, 2017 | 84.61 | 84.74 | 83.76 | 84.16 | 1,206,808 | -0.45(-0.53%) |
Jun 19, 2017 | 83.58 | 84.85 | 82.81 | 84.61 | 1,188,817 | +1.10(+1.32%) |
Jun 16, 2017 | 85.32 | 85.34 | 82.79 | 83.51 | 2,083,739 | -1.71(-2.01%) |
Jun 15, 2017 | 84.38 | 85.90 | 83.71 | 85.22 | 1,921,060 | +0.48(+0.56%) |
Jun 14, 2017 | 83.93 | 85.37 | 83.84 | 84.74 | 999,396 | +0.81(+0.97%) |
Jun 13, 2017 | 83.49 | 83.93 | 83.06 | 83.93 | 705,213 | +0.58(+0.69%) |
Jun 12, 2017 | 82.93 | 83.71 | 82.93 | 83.35 | 904,772 | +0.23(+0.28%) |
Jun 09, 2017 | 82.38 | 83.31 | 82.15 | 83.12 | 1,282,172 | +0.48(+0.58%) |
Jun 08, 2017 | 83.20 | 82.32 | 82.64 | 1,233,929 | -0.32(-0.39%) | |
Jun 07, 2017 | 82.98 | 83.24 | 82.53 | 82.97 | 1,310,621 | +0.22(+0.26%) |
Jun 06, 2017 | 84.10 | 84.11 | 82.54 | 82.75 | 1,526,235 | -1.47(-1.75%) |
Jun 05, 2017 | 84.11 | 84.45 | 83.49 | 84.22 | 1,164,361 | -0.23(-0.28%) |
Jun 02, 2017 | 84.38 | 84.69 | 83.67 | 84.45 | 1,423,825 | +0.40(+0.47%) |
Jun 01, 2017 | 82.77 | 84.20 | 82.52 | 84.06 | 1,470,314 | +1.24(+1.49%) |
May 31, 2017 | 82.42 | 82.84 | 81.90 | 82.82 | 2,072,259 | +0.67(+0.81%) |
May 30, 2017 | 81.82 | 82.48 | 81.70 | 82.15 | 1,383,283 | +0.03(+0.03%) |
May 26, 2017 | 82.30 | 82.58 | 82.05 | 82.13 | 988,528 | -0.10(-0.12%) |
May 25, 2017 | 81.22 | 82.51 | 81.07 | 82.23 | 1,160,216 | +1.03(+1.27%) |
May 24, 2017 | 80.66 | 81.51 | 79.92 | 81.20 | 1,403,585 | +0.70(+0.87%) |
May 23, 2017 | 80.98 | 81.09 | 80.35 | 80.49 | 1,894,518 | -0.26(-0.32%) |
May 22, 2017 | 80.32 | 81.40 | 80.32 | 80.75 | 1,488,484 | +0.29(+0.36%) |
May 19, 2017 | 79.08 | 81.03 | 78.56 | 80.47 | 2,008,647 | +2.23(+2.85%) |
May 18, 2017 | 77.85 | 79.05 | 77.72 | 78.24 | 1,276,609 | +0.70(+0.90%) |
May 17, 2017 | 80.09 | 79.49 | 77.40 | 77.54 | 1,999,628 | -2.55(-3.19%) |
May 16, 2017 | 80.74 | 80.74 | 79.60 | 80.09 | 1,416,739 | -0.72(-0.89%) |
May 15, 2017 | 79.52 | 81.77 | 79.51 | 80.81 | 2,345,176 | +1.05(+1.32%) |
May 12, 2017 | 79.63 | 79.95 | 79.48 | 79.76 | 1,337,645 | -0.10(-0.12%) |
May 11, 2017 | 78.94 | 79.92 | 78.90 | 79.86 | 2,387,719 | +0.65(+0.82%) |
May 10, 2017 | 78.70 | 79.72 | 78.69 | 79.21 | 1,444,075 | +0.54(+0.69%) |
May 09, 2017 | 77.91 | 79.27 | 77.89 | 78.67 | 2,141,057 | +0.85(+1.10%) |
May 08, 2017 | 77.47 | 78.17 | 77.30 | 77.82 | 1,993,235 | +0.63(+0.81%) |
May 05, 2017 | 77.88 | 78.16 | 76.87 | 77.19 | 1,899,851 | -0.58(-0.74%) |
May 04, 2017 | 75.04 | 79.06 | 75.04 | 77.76 | 4,192,356 | +3.47(+4.67%) |
May 03, 2017 | 74.10 | 74.69 | 73.33 | 74.29 | 3,249,552 | +0.01(+0.01%) |
May 02, 2017 | 74.37 | 74.52 | 72.86 | 74.28 | 2,031,478 | +0.15(+0.21%) |
May 01, 2017 | 73.98 | 74.60 | 73.57 | 74.13 | 1,901,495 | +0.40(+0.54%) |
Apr 28, 2017 | 73.84 | 74.05 | 73.34 | 73.74 | 1,643,584 | -0.06(-0.09%) |
Apr 27, 2017 | 73.13 | 73.86 | 73.06 | 73.80 | 1,859,743 | +0.78(+1.07%) |
Apr 26, 2017 | 73.24 | 73.84 | 72.97 | 73.02 | 1,356,877 | -0.22(-0.29%) |
Apr 25, 2017 | 72.63 | 73.30 | 71.35 | 73.23 | 2,212,297 | +0.49(+0.68%) |
Apr 24, 2017 | 73.72 | 73.79 | 72.62 | 72.74 | 2,559,467 | -0.29(-0.39%) |
Apr 21, 2017 | 73.87 | 73.95 | 72.89 | 73.03 | 1,267,284 | -1.00(-1.35%) |
Apr 20, 2017 | 73.90 | 74.53 | 73.35 | 74.02 | 2,290,989 | +0.47(+0.64%) |
Apr 19, 2017 | 74.27 | 74.67 | 73.35 | 73.56 | 2,119,709 | -0.64(-0.86%) |
Apr 18, 2017 | 74.74 | 74.99 | 72.91 | 74.19 | 4,878,474 | -3.67(-4.71%) |
Apr 17, 2017 | 77.86 | 77.93 | 77.47 | 77.86 | 1,429,247 | -0.03(-0.03%) |
Apr 13, 2017 | 77.86 | 78.45 | 77.61 | 77.89 | 876,292 | -0.13(-0.17%) |
Apr 12, 2017 | 78.32 | 78.71 | 77.41 | 78.02 | 2,100,536 | -0.94(-1.19%) |
Apr 11, 2017 | 79.33 | 79.40 | 78.02 | 78.97 | 1,613,075 | -0.51(-0.64%) |
Apr 10, 2017 | 78.86 | 80.21 | 78.71 | 79.48 | 1,121,484 | +0.74(+0.94%) |
Apr 07, 2017 | 78.70 | 79.15 | 78.45 | 78.74 | 1,038,642 | -0.02(-0.02%) |
Apr 06, 2017 | 78.42 | 78.80 | 78.05 | 78.76 | 1,764,988 | +0.41(+0.53%) |
Apr 05, 2017 | 78.58 | 79.32 | 78.18 | 78.35 | 1,320,944 | +0.22(+0.29%) |
Apr 04, 2017 | 78.24 | 79.07 | 77.92 | 78.12 | 1,527,174 | -0.36(-0.46%) |
Apr 03, 2017 | 79.45 | 79.65 | 78.00 | 78.48 | 1,534,776 | -1.05(-1.32%) |
Mar 31, 2017 | 79.86 | 80.57 | 79.51 | 79.53 | 1,995,242 | -0.58(-0.72%) |
Mar 30, 2017 | 80.30 | 80.77 | 80.01 | 80.11 | 1,552,401 | -0.33(-0.41%) |
Mar 29, 2017 | 78.54 | 80.67 | 78.54 | 80.44 | 2,538,252 | +1.81(+2.30%) |
Mar 28, 2017 | 78.29 | 79.06 | 78.29 | 78.63 | 1,335,171 | +0.02(+0.02%) |
Mar 27, 2017 | 77.41 | 78.67 | 77.39 | 78.62 | 1,734,355 | +0.83(+1.06%) |
Mar 24, 2017 | 77.28 | 78.03 | 77.09 | 77.79 | 1,380,947 | +0.51(+0.66%) |
Mar 23, 2017 | 77.16 | 77.96 | 77.10 | 77.28 | 1,602,591 | +0.10(+0.13%) |
Mar 22, 2017 | 77.39 | 77.54 | 76.58 | 77.18 | 1,323,828 | -0.03(-0.03%) |
Mar 21, 2017 | 78.18 | 78.45 | 77.08 | 77.20 | 2,213,019 | -0.90(-1.15%) |
Mar 20, 2017 | 78.77 | 78.99 | 77.51 | 78.10 | 1,801,220 | -0.56(-0.71%) |
Mar 17, 2017 | 79.00 | 79.38 | 78.08 | 78.66 | 2,555,023 | -0.42(-0.53%) |
Mar 16, 2017 | 80.50 | 80.66 | 78.98 | 79.08 | 1,691,435 | -1.33(-1.65%) |
Mar 15, 2017 | 79.85 | 80.49 | 79.21 | 80.41 | 2,003,389 | +0.60(+0.75%) |
Mar 14, 2017 | 79.95 | 80.16 | 79.12 | 79.81 | 1,383,758 | -0.30(-0.37%) |
Mar 13, 2017 | 79.77 | 80.21 | 79.28 | 80.11 | 1,862,623 | +0.75(+0.94%) |
Mar 10, 2017 | 79.97 | 79.98 | 78.87 | 79.36 | 1,719,908 | -0.27(-0.34%) |
Mar 09, 2017 | 80.34 | 80.34 | 79.16 | 79.63 | 1,252,574 | -0.42(-0.53%) |
Mar 08, 2017 | 79.37 | 80.85 | 79.37 | 80.05 | 2,055,883 | +0.54(+0.68%) |
Mar 07, 2017 | 80.19 | 80.70 | 79.01 | 79.51 | 2,906,583 | -1.36(-1.68%) |
Mar 06, 2017 | 82.30 | 82.56 | 80.65 | 80.87 | 2,011,850 | -2.01(-2.43%) |
Mar 03, 2017 | 82.88 | 83.28 | 82.20 | 82.88 | 1,563,840 | +0.26(+0.32%) |
Mar 02, 2017 | 82.58 | 83.33 | 82.18 | 82.62 | 1,600,637 | -0.26(-0.31%) |
Mar 01, 2017 | 82.85 | 83.40 | 82.40 | 82.88 | 1,551,599 | +0.65(+0.79%) |
Feb 28, 2017 | 82.59 | 82.61 | 81.76 | 82.24 | 2,132,393 | -0.20(-0.24%) |
Feb 27, 2017 | 82.96 | 83.34 | 82.05 | 82.44 | 1,268,606 | -0.39(-0.47%) |
Feb 24, 2017 | 82.24 | 82.82 | 81.36 | 82.82 | 1,114,618 | +0.49(+0.60%) |
Feb 23, 2017 | 82.18 | 83.03 | 81.74 | 82.33 | 2,414,474 | +0.24(+0.30%) |
Feb 22, 2017 | 81.95 | 82.86 | 81.79 | 82.08 | 1,282,868 | +0.30(+0.36%) |
Feb 21, 2017 | 81.55 | 81.91 | 80.49 | 81.79 | 2,293,568 | +0.22(+0.28%) |
Feb 17, 2017 | 81.56 | 81.56 | 81.56 | 0 | +0.40(+0.49%) | |
Feb 16, 2017 | 81.78 | 82.26 | 79.98 | 81.17 | 2,540,276 | -0.44(-0.55%) |
Feb 15, 2017 | 81.14 | 81.87 | 80.25 | 81.61 | 2,172,658 | +0.32(+0.40%) |
Feb 14, 2017 | 80.56 | 81.53 | 80.32 | 81.29 | 2,308,564 | +0.30(+0.38%) |
Feb 13, 2017 | 81.93 | 84.58 | 80.04 | 80.99 | 3,393,869 | -0.62(-0.76%) |
Feb 10, 2017 | 81.94 | 82.12 | 80.79 | 81.60 | 1,706,644 | -0.43(-0.52%) |
Feb 09, 2017 | 81.51 | 82.15 | 80.70 | 82.03 | 1,821,807 | +0.52(+0.64%) |
Feb 08, 2017 | 80.72 | 81.55 | 80.27 | 81.51 | 1,642,039 | +0.66(+0.82%) |
Feb 07, 2017 | 80.42 | 82.02 | 80.30 | 80.85 | 2,355,647 | +0.31(+0.39%) |
Feb 06, 2017 | 79.81 | 82.03 | 79.60 | 80.54 | 3,206,157 | +0.63(+0.78%) |
Feb 03, 2017 | 79.28 | 80.21 | 78.53 | 79.91 | 3,340,863 | +1.10(+1.40%) |
Feb 02, 2017 | 78.81 | 79.46 | 77.49 | 78.81 | 4,286,076 | -0.50(-0.63%) |
Feb 01, 2017 | 78.51 | 79.39 | 77.06 | 79.31 | 3,756,069 | +1.19(+1.52%) |
Jan 31, 2017 | 77.53 | 78.62 | 74.29 | 78.12 | 6,510,373 | +3.28(+4.38%) |
Jan 30, 2017 | 73.89 | 74.96 | 72.34 | 74.85 | 2,960,210 | +1.07(+1.44%) |
Jan 27, 2017 | 74.90 | 74.90 | 73.46 | 73.78 | 2,084,085 | -0.86(-1.15%) |
Jan 26, 2017 | 72.54 | 76.26 | 72.54 | 74.64 | 3,891,200 | -2.18(-2.84%) |
Jan 25, 2017 | 75.99 | 76.90 | 75.71 | 76.82 | 2,075,914 | +1.27(+1.68%) |
Jan 24, 2017 | 75.81 | 76.25 | 75.24 | 75.55 | 1,690,866 | -0.42(-0.55%) |
Jan 23, 2017 | 74.94 | 76.17 | 74.57 | 75.97 | 1,586,620 | +1.01(+1.35%) |
Jan 20, 2017 | 76.85 | 77.22 | 74.48 | 74.96 | 4,223,258 | -1.54(-2.01%) |
Jan 19, 2017 | 76.33 | 76.78 | 75.92 | 76.50 | 1,759,076 | -0.04(-0.05%) |
Jan 18, 2017 | 76.93 | 77.14 | 76.25 | 76.54 | 2,340,093 | -0.43(-0.56%) |
Jan 17, 2017 | 76.01 | 77.40 | 75.27 | 76.97 | 2,350,145 | +1.23(+1.62%) |
Jan 13, 2017 | 75.74 | 75.74 | 75.74 | 0 | +0.68(+0.91%) | |
Jan 12, 2017 | 73.65 | 76.03 | 73.35 | 75.06 | 3,096,109 | +2.09(+2.86%) |
Jan 11, 2017 | 76.22 | 77.26 | 71.55 | 72.98 | 4,463,112 | -2.95(-3.89%) |
Jan 10, 2017 | 76.17 | 77.10 | 75.45 | 75.93 | 2,079,006 | -0.58(-0.76%) |
Jan 09, 2017 | 75.72 | 77.04 | 75.72 | 76.51 | 2,325,580 | +0.61(+0.80%) |
Jan 06, 2017 | 74.77 | 76.78 | 74.77 | 75.90 | 2,381,880 | +1.00(+1.34%) |
Jan 05, 2017 | 75.53 | 75.93 | 73.95 | 74.90 | 2,386,643 | -0.88(-1.16%) |
Jan 04, 2017 | 73.93 | 76.21 | 73.82 | 75.78 | 2,839,881 | +1.83(+2.48%) |
Jan 03, 2017 | 70.27 | 74.38 | 70.09 | 73.94 | 4,617,970 | +3.96(+5.65%) |
Dec 30, 2016 | 69.99 | 69.99 | 69.99 | 0 | -1.03(-1.45%) | |
Dec 29, 2016 | 70.36 | 71.82 | 70.34 | 71.02 | 1,133,751 | +0.89(+1.26%) |
Dec 28, 2016 | 70.59 | 70.91 | 70.00 | 70.13 | 963,135 | -0.42(-0.60%) |
Dec 27, 2016 | 70.19 | 70.95 | 70.08 | 70.55 | 732,056 | +0.23(+0.33%) |
Dec 23, 2016 | 70.32 | 70.32 | 70.32 | 0 | +0.67(+0.96%) | |
Dec 22, 2016 | 70.68 | 70.68 | 69.21 | 69.65 | 2,102,386 | -0.93(-1.32%) |
Dec 21, 2016 | 70.68 | 71.23 | 70.36 | 70.58 | 1,514,747 | -0.40(-0.57%) |
Dec 20, 2016 | 70.44 | 71.66 | 70.32 | 70.98 | 3,278,939 | +0.79(+1.12%) |
Dec 19, 2016 | 69.41 | 70.40 | 69.26 | 70.19 | 2,029,237 | +0.93(+1.34%) |
Dec 16, 2016 | 68.87 | 69.44 | 68.47 | 69.26 | 4,061,181 | +0.64(+0.93%) |
Dec 15, 2016 | 68.74 | 68.77 | 67.54 | 68.63 | 2,429,560 | -0.34(-0.49%) |
Dec 14, 2016 | 70.67 | 71.07 | 68.55 | 68.97 | 2,549,575 | -1.78(-2.52%) |
Dec 13, 2016 | 70.16 | 70.86 | 69.97 | 70.75 | 1,472,062 | +0.87(+1.24%) |
Dec 12, 2016 | 70.15 | 70.68 | 69.17 | 69.88 | 1,933,173 | -0.74(-1.05%) |
Dec 09, 2016 | 69.09 | 70.91 | 68.94 | 70.62 | 2,000,846 | +1.81(+2.63%) |
Dec 08, 2016 | 68.24 | 69.49 | 67.74 | 68.81 | 2,868,097 | +0.45(+0.65%) |
Dec 07, 2016 | 69.99 | 69.99 | 66.11 | 68.37 | 5,020,248 | -2.23(-3.16%) |
Dec 06, 2016 | 71.52 | 71.70 | 70.30 | 70.59 | 2,653,215 | -0.60(-0.84%) |
Dec 05, 2016 | 70.61 | 71.59 | 70.27 | 71.19 | 2,917,145 | +0.66(+0.94%) |
Dec 02, 2016 | 69.95 | 71.23 | 69.51 | 70.53 | 1,936,463 | +0.90(+1.29%) |