Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 88.04 | 88.04 | 88.04 | 0 | +1.50(+1.73%) | |
Mar 28, 2018 | 88.73 | 88.98 | 86.51 | 86.54 | 9,048,220 | -1.98(-2.23%) |
Mar 27, 2018 | 89.36 | 90.22 | 87.99 | 88.52 | 7,164,092 | -0.53(-0.60%) |
Mar 26, 2018 | 88.19 | 89.23 | 87.47 | 89.05 | 8,897,106 | +1.83(+2.10%) |
Mar 23, 2018 | 88.29 | 89.38 | 87.01 | 87.22 | 8,066,247 | -0.56(-0.63%) |
Mar 22, 2018 | 89.21 | 89.35 | 87.61 | 87.78 | 8,155,440 | -2.58(-2.85%) |
Mar 21, 2018 | 88.77 | 91.18 | 88.63 | 90.36 | 8,846,430 | +1.96(+2.22%) |
Mar 20, 2018 | 88.43 | 89.29 | 88.35 | 88.40 | 5,941,946 | +0.47(+0.54%) |
Mar 19, 2018 | 88.84 | 88.96 | 87.41 | 87.92 | 6,222,121 | -1.17(-1.31%) |
Mar 16, 2018 | 89.09 | 89.70 | 88.44 | 89.09 | 19,312,366 | -0.14(-0.16%) |
Mar 15, 2018 | 89.06 | 89.72 | 88.59 | 89.23 | 5,854,225 | +0.35(+0.39%) |
Mar 14, 2018 | 90.31 | 90.67 | 88.67 | 88.88 | 6,542,707 | -1.03(-1.14%) |
Mar 13, 2018 | 90.50 | 91.24 | 89.55 | 89.91 | 8,798,580 | -0.25(-0.28%) |
Mar 12, 2018 | 90.71 | 91.37 | 89.99 | 90.16 | 8,907,944 | -0.33(-0.37%) |
Mar 09, 2018 | 88.25 | 90.63 | 88.19 | 90.50 | 11,441,981 | +2.99(+3.41%) |
Mar 08, 2018 | 88.47 | 88.58 | 86.93 | 87.51 | 7,877,072 | -0.38(-0.43%) |
Mar 07, 2018 | 86.95 | 87.89 | 8,626,177 | +0.15(+0.17%) | ||
Mar 06, 2018 | 87.89 | 89.18 | 87.25 | 87.74 | 10,306,567 | +0.39(+0.44%) |
Mar 05, 2018 | 86.00 | 87.49 | 85.71 | 87.35 | 10,122,394 | +1.17(+1.35%) |
Mar 02, 2018 | 86.08 | 86.60 | 84.80 | 86.19 | 8,558,599 | -0.31(-0.36%) |
Mar 01, 2018 | 86.10 | 87.93 | 85.67 | 86.50 | 9,736,346 | +0.09(+0.11%) |
Feb 28, 2018 | 88.80 | 89.14 | 86.37 | 86.40 | 9,625,117 | -1.30(-1.49%) |
Feb 27, 2018 | 88.68 | 89.59 | 87.71 | 87.71 | 7,848,379 | -0.76(-0.86%) |
Feb 26, 2018 | 87.38 | 88.52 | 87.12 | 88.47 | 9,592,718 | +1.55(+1.79%) |
Feb 23, 2018 | 85.28 | 87.04 | 85.11 | 86.92 | 8,368,038 | +2.08(+2.46%) |
Feb 22, 2018 | 84.84 | 9,627,721 | +0.64(+0.76%) | |||
Feb 21, 2018 | 85.80 | 86.51 | 84.20 | 84.20 | 8,918,839 | -1.48(-1.73%) |
Feb 20, 2018 | 86.68 | 86.91 | 85.37 | 85.68 | 8,680,196 | -0.90(-1.03%) |
Feb 16, 2018 | 86.57 | 86.57 | 86.57 | 0 | -0.30(-0.35%) | |
Feb 15, 2018 | 87.13 | 87.25 | 86.15 | 86.87 | 6,998,467 | +0.02(+0.02%) |
Feb 14, 2018 | 86.00 | 87.18 | 85.15 | 86.86 | 9,193,426 | +0.26(+0.30%) |
Feb 13, 2018 | 86.64 | 86.84 | 85.50 | 86.60 | 9,239,458 | -0.53(-0.61%) |
Feb 12, 2018 | 87.75 | 88.56 | 86.31 | 87.13 | 10,933,790 | +0.37(+0.42%) |
Feb 09, 2018 | 86.64 | 87.62 | 83.70 | 86.76 | 14,288,811 | +0.92(+1.07%) |
Feb 08, 2018 | 88.04 | 88.59 | 85.77 | 85.84 | 12,927,995 | -2.29(-2.59%) |
Feb 07, 2018 | 89.74 | 90.02 | 88.08 | 88.13 | 15,082,627 | -1.44(-1.61%) |
Feb 06, 2018 | 85.00 | 89.92 | 84.67 | 89.57 | 24,077,998 | +4.15(+4.86%) |
Feb 05, 2018 | 89.43 | 90.43 | 82.57 | 85.42 | 20,019,692 | -5.22(-5.76%) |
Feb 02, 2018 | 94.75 | 94.75 | 89.92 | 90.64 | 17,245,580 | -5.34(-5.57%) |
Feb 01, 2018 | 96.01 | 96.03 | 94.83 | 95.99 | 10,221,438 | +0.17(+0.18%) |
Jan 31, 2018 | 95.87 | 96.17 | 94.82 | 95.82 | 12,593,602 | +0.09(+0.10%) |
Jan 30, 2018 | 97.55 | 97.85 | 95.70 | 95.73 | 10,573,368 | -2.48(-2.53%) |
Jan 29, 2018 | 99.42 | 100.58 | 98.09 | 98.21 | 8,307,279 | -2.07(-2.07%) |
Jan 26, 2018 | 99.92 | 100.71 | 99.66 | 100.28 | 8,255,532 | +0.41(+0.41%) |
Jan 25, 2018 | 100.72 | 100.80 | 99.63 | 99.87 | 6,013,949 | -0.57(-0.56%) |
Jan 24, 2018 | 100.43 | 101.41 | 100.19 | 100.44 | 8,770,400 | +0.28(+0.28%) |
Jan 23, 2018 | 101.19 | 101.33 | 99.93 | 100.15 | 7,516,237 | -1.18(-1.16%) |
Jan 22, 2018 | 100.37 | 101.33 | 100.35 | 101.33 | 6,824,015 | +0.96(+0.96%) |
Jan 19, 2018 | 100.77 | 100.90 | 99.53 | 100.37 | 7,913,252 | -0.22(-0.22%) |
Jan 18, 2018 | 101.17 | 101.28 | 100.16 | 100.59 | 7,704,069 | -0.59(-0.58%) |
Jan 17, 2018 | 101.05 | 101.51 | 100.11 | 101.18 | 7,368,698 | +0.27(+0.26%) |
Jan 16, 2018 | 102.18 | 102.22 | 100.59 | 100.91 | 8,058,626 | -1.21(-1.19%) |
Jan 12, 2018 | 102.12 | 102.12 | 102.12 | 0 | +0.79(+0.78%) | |
Jan 11, 2018 | 98.55 | 101.89 | 98.42 | 101.34 | 15,227,502 | +2.99(+3.04%) |
Jan 10, 2018 | 98.42 | 98.35 | 6,923,299 | +0.63(+0.64%) | ||
Jan 09, 2018 | 98.17 | 98.56 | 97.68 | 97.72 | 5,785,332 | -0.53(-0.54%) |
Jan 08, 2018 | 97.74 | 98.33 | 97.56 | 98.25 | 6,313,601 | +0.48(+0.49%) |
Jan 05, 2018 | 97.82 | 97.92 | 97.16 | 97.77 | 5,480,394 | -0.16(-0.16%) |
Jan 04, 2018 | 97.81 | 98.11 | 97.25 | 97.93 | 6,015,324 | -0.31(-0.31%) |
Jan 03, 2018 | 97.43 | 98.56 | 97.00 | 98.23 | 7,594,119 | +0.71(+0.73%) |
Jan 02, 2018 | 96.09 | 97.64 | 95.99 | 97.52 | 7,360,542 | +1.83(+1.91%) |
Dec 29, 2017 | 95.70 | 95.70 | 95.70 | 0 | -0.30(-0.31%) | |
Dec 28, 2017 | 96.08 | 96.23 | 95.77 | 95.99 | 2,867,368 | +0.02(+0.02%) |
Dec 27, 2017 | 96.28 | 96.47 | 95.65 | 95.97 | 4,515,582 | -0.33(-0.34%) |
Dec 26, 2017 | 95.73 | 96.42 | 95.59 | 96.30 | 4,380,021 | +0.76(+0.80%) |
Dec 22, 2017 | 95.44 | 96.05 | 95.23 | 95.53 | 6,194,499 | +0.12(+0.13%) |
Dec 21, 2017 | 92.79 | 95.82 | 92.55 | 95.41 | 13,223,586 | +3.00(+3.25%) |
Dec 20, 2017 | 91.94 | 92.72 | 91.46 | 92.41 | 8,220,824 | +0.80(+0.88%) |
Dec 19, 2017 | 91.97 | 92.30 | 91.35 | 91.61 | 6,016,892 | +0.11(+0.12%) |
Dec 18, 2017 | 91.67 | 92.71 | 91.44 | 91.50 | 6,088,577 | -0.02(-0.03%) |
Dec 15, 2017 | 92.06 | 92.09 | 91.35 | 91.52 | 14,687,115 | +0.15(+0.17%) |
Dec 14, 2017 | 91.58 | 91.94 | 91.35 | 91.37 | 4,888,686 | -0.31(-0.33%) |
Dec 13, 2017 | 91.29 | 91.86 | 90.72 | 91.67 | 5,755,527 | +0.19(+0.21%) |
Dec 12, 2017 | 91.48 | 92.29 | 91.39 | 91.48 | 5,625,538 | -0.57(-0.61%) |
Dec 11, 2017 | 91.95 | 92.58 | 91.82 | 92.05 | 7,757,277 | +0.38(+0.42%) |
Dec 08, 2017 | 91.70 | 91.91 | 91.04 | 91.67 | 5,392,720 | +0.22(+0.24%) |
Dec 07, 2017 | 91.35 | 91.80 | 90.93 | 91.45 | 6,421,322 | +0.02(+0.02%) |
Dec 06, 2017 | 91.72 | 92.40 | 91.36 | 91.43 | 6,348,117 | -0.60(-0.65%) |
Dec 05, 2017 | 92.14 | 92.80 | 91.84 | 92.03 | 5,730,647 | -0.34(-0.37%) |
Dec 04, 2017 | 91.58 | 93.49 | 91.25 | 92.37 | 9,636,742 | +1.02(+1.11%) |
Dec 01, 2017 | 91.58 | 92.08 | 91.05 | 91.35 | 8,937,990 | +0.40(+0.44%) |
Nov 30, 2017 | 89.63 | 91.08 | 89.61 | 90.96 | 10,330,311 | +1.38(+1.54%) |
Nov 29, 2017 | 88.82 | 89.63 | 88.54 | 89.57 | 4,789,076 | +0.56(+0.63%) |
Nov 28, 2017 | 88.61 | 89.29 | 88.47 | 89.01 | 5,238,926 | +0.66(+0.74%) |
Nov 27, 2017 | 88.56 | 88.69 | 88.09 | 88.36 | 5,874,317 | -0.70(-0.79%) |
Nov 24, 2017 | 89.09 | 89.32 | 88.91 | 89.06 | 2,281,738 | +0.46(+0.52%) |
Nov 22, 2017 | 88.28 | 89.27 | 88.15 | 88.60 | 5,168,727 | +0.57(+0.64%) |
Nov 21, 2017 | 88.01 | 88.56 | 87.84 | 88.04 | 6,007,889 | +0.34(+0.39%) |
Nov 20, 2017 | 87.73 | 87.93 | 87.48 | 87.69 | 6,062,459 | +0.01(+0.01%) |
Nov 17, 2017 | 87.65 | 87.90 | 87.07 | 87.68 | 5,674,337 | +0.11(+0.12%) |
Nov 16, 2017 | 88.10 | 88.53 | 87.43 | 87.58 | 7,703,712 | -0.61(-0.69%) |
Nov 15, 2017 | 88.01 | 88.78 | 87.90 | 88.19 | 7,091,839 | -0.36(-0.40%) |
Nov 14, 2017 | 88.47 | 88.80 | 88.04 | 88.55 | 9,238,478 | -0.23(-0.26%) |
Nov 13, 2017 | 88.77 | 89.18 | 88.36 | 88.78 | 5,650,009 | +0.04(+0.04%) |
Nov 10, 2017 | 88.39 | 88.84 | 87.92 | 88.74 | 6,809,472 | -0.05(-0.05%) |
Nov 09, 2017 | 87.77 | 88.98 | 87.56 | 88.79 | 6,738,595 | +0.43(+0.49%) |
Nov 08, 2017 | 88.44 | 88.72 | 87.77 | 88.36 | 6,724,893 | -0.43(-0.49%) |
Nov 07, 2017 | 88.89 | 89.36 | 88.21 | 88.79 | 6,892,034 | +0.15(+0.17%) |
Nov 06, 2017 | 87.37 | 88.72 | 87.08 | 88.64 | 7,856,010 | +1.55(+1.78%) |
Nov 03, 2017 | 87.45 | 87.66 | 86.89 | 87.08 | 5,416,306 | -0.26(-0.29%) |
Nov 02, 2017 | 88.01 | 88.20 | 86.87 | 87.34 | 5,717,064 | -0.43(-0.49%) |
Nov 01, 2017 | 88.08 | 88.58 | 87.36 | 87.77 | 6,642,232 | +0.01(+0.01%) |
Oct 31, 2017 | 86.67 | 88.14 | 86.20 | 87.76 | 9,447,677 | +1.14(+1.31%) |
Oct 30, 2017 | 85.70 | 87.17 | 85.46 | 86.63 | 9,926,976 | +0.64(+0.75%) |
Oct 27, 2017 | 87.95 | 88.15 | 85.25 | 85.99 | 19,191,678 | -3.71(-4.14%) |
Oct 26, 2017 | 89.95 | 90.12 | 89.47 | 89.70 | 5,403,651 | +0.00(+0.00%) |
Oct 25, 2017 | 90.12 | 90.45 | 89.47 | 89.70 | 6,011,458 | -0.60(-0.66%) |
Oct 24, 2017 | 90.48 | 90.82 | 90.17 | 90.29 | 5,905,639 | +0.23(+0.25%) |
Oct 23, 2017 | 89.91 | 90.35 | 89.70 | 90.07 | 5,113,310 | +0.22(+0.24%) |
Oct 20, 2017 | 89.82 | 89.95 | 89.42 | 89.85 | 6,502,279 | +0.33(+0.37%) |
Oct 19, 2017 | 89.41 | 89.92 | 89.33 | 89.51 | 6,043,263 | +0.04(+0.04%) |
Oct 18, 2017 | 90.42 | 90.89 | 89.36 | 89.48 | 7,269,235 | -1.57(-1.72%) |
Oct 17, 2017 | 91.05 | 91.44 | 90.75 | 91.04 | 6,396,690 | +0.07(+0.07%) |
Oct 16, 2017 | 90.76 | 91.55 | 90.45 | 90.98 | 7,263,253 | +0.73(+0.81%) |
Oct 13, 2017 | 90.72 | 90.88 | 90.20 | 90.24 | 6,127,023 | +0.02(+0.02%) |
Oct 12, 2017 | 89.73 | 90.61 | 89.60 | 90.23 | 5,188,848 | -0.14(-0.16%) |
Oct 11, 2017 | 90.28 | 90.51 | 89.80 | 90.37 | 5,184,300 | +0.40(+0.45%) |
Oct 10, 2017 | 89.67 | 90.74 | 89.58 | 89.97 | 7,504,203 | +0.83(+0.93%) |
Oct 09, 2017 | 88.86 | 89.42 | 88.61 | 89.14 | 3,897,913 | +0.51(+0.58%) |
Oct 06, 2017 | 89.33 | 89.48 | 88.45 | 88.63 | 4,665,607 | -1.17(-1.31%) |
Oct 05, 2017 | 88.95 | 89.89 | 88.86 | 89.80 | 7,224,099 | +0.76(+0.85%) |
Oct 04, 2017 | 89.23 | 89.26 | 88.70 | 89.04 | 4,546,917 | -0.18(-0.20%) |
Oct 03, 2017 | 88.67 | 89.55 | 88.61 | 89.23 | 5,139,476 | +0.30(+0.33%) |
Oct 02, 2017 | 88.17 | 89.20 | 87.49 | 88.93 | 5,658,993 | -0.05(-0.06%) |
Sep 29, 2017 | 88.73 | 89.00 | 88.40 | 88.98 | 6,436,955 | -0.09(-0.10%) |
Sep 28, 2017 | 88.73 | 89.46 | 88.67 | 89.08 | 6,534,728 | +0.13(+0.14%) |
Sep 27, 2017 | 88.43 | 88.95 | 5,185,222 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.20 | 89.38 | 88.79 | 89.00 | 6,436,317 | -0.36(-0.40%) |
Sep 25, 2017 | 88.78 | 89.61 | 88.62 | 89.36 | 7,896,791 | +0.53(+0.60%) |
Sep 22, 2017 | 88.16 | 89.23 | 88.05 | 88.83 | 7,007,763 | +0.62(+0.70%) |
Sep 21, 2017 | 88.01 | 88.24 | 87.72 | 88.20 | 5,723,578 | +0.08(+0.09%) |
Sep 20, 2017 | 88.23 | 88.72 | 88.00 | 88.13 | 7,101,655 | +0.02(+0.03%) |
Sep 19, 2017 | 87.28 | 88.17 | 87.23 | 88.11 | 8,170,588 | +0.87(+1.00%) |
Sep 18, 2017 | 86.65 | 87.26 | 86.58 | 87.23 | 6,542,363 | +0.42(+0.49%) |
Sep 15, 2017 | 86.96 | 87.02 | 86.05 | 86.81 | 11,074,319 | +0.14(+0.16%) |
Sep 14, 2017 | 86.53 | 87.35 | 86.47 | 86.67 | 7,683,817 | +0.20(+0.24%) |
Sep 13, 2017 | 85.19 | 86.58 | 85.03 | 86.47 | 7,776,489 | +1.28(+1.50%) |
Sep 12, 2017 | 85.44 | 85.54 | 84.71 | 85.19 | 6,747,658 | -0.02(-0.03%) |
Sep 11, 2017 | 84.69 | 85.25 | 84.46 | 85.21 | 7,887,360 | +1.32(+1.57%) |
Sep 08, 2017 | 84.51 | 84.63 | 83.71 | 83.90 | 5,325,546 | -0.77(-0.91%) |
Sep 07, 2017 | 84.96 | 85.46 | 84.33 | 84.67 | 7,840,564 | +0.01(+0.01%) |
Sep 06, 2017 | 83.30 | 84.99 | 83.15 | 84.66 | 11,325,124 | +1.78(+2.15%) |
Sep 05, 2017 | 82.82 | 83.50 | 82.32 | 82.88 | 7,282,659 | +0.52(+0.63%) |
Sep 01, 2017 | 81.55 | 82.67 | 81.46 | 82.37 | 4,833,210 | +0.86(+1.06%) |
Aug 31, 2017 | 81.79 | 81.96 | 81.41 | 81.50 | 7,273,409 | -0.08(-0.10%) |
Aug 30, 2017 | 81.47 | 81.67 | 81.11 | 81.59 | 4,127,797 | -0.10(-0.12%) |
Aug 29, 2017 | 81.36 | 81.83 | 81.06 | 81.68 | 4,265,822 | +0.08(+0.09%) |
Aug 28, 2017 | 82.20 | 82.24 | 81.24 | 81.61 | 4,861,460 | -0.36(-0.43%) |
Aug 25, 2017 | 81.65 | 82.33 | 81.43 | 81.96 | 5,789,124 | +0.60(+0.74%) |
Aug 24, 2017 | 80.65 | 81.54 | 80.53 | 81.37 | 6,681,154 | +0.63(+0.78%) |
Aug 23, 2017 | 80.43 | 81.08 | 80.36 | 80.74 | 5,527,116 | +0.19(+0.24%) |
Aug 22, 2017 | 80.27 | 80.97 | 80.13 | 80.55 | 7,435,279 | +0.44(+0.55%) |
Aug 21, 2017 | 80.64 | 80.64 | 79.75 | 80.11 | 4,701,328 | -0.53(-0.66%) |
Aug 18, 2017 | 80.15 | 81.29 | 79.90 | 80.64 | 7,219,436 | +0.42(+0.53%) |
Aug 17, 2017 | 80.74 | 80.93 | 80.21 | 80.21 | 7,751,468 | -0.70(-0.86%) |
Aug 16, 2017 | 81.51 | 81.73 | 80.80 | 80.91 | 5,528,223 | -0.49(-0.60%) |
Aug 15, 2017 | 81.54 | 81.65 | 80.62 | 81.40 | 7,082,949 | -0.11(-0.13%) |
Aug 14, 2017 | 81.92 | 82.34 | 81.22 | 81.51 | 5,716,066 | -0.39(-0.48%) |
Aug 11, 2017 | 82.63 | 82.84 | 81.82 | 81.90 | 4,511,942 | -0.66(-0.80%) |
Aug 10, 2017 | 83.40 | 83.56 | 82.50 | 82.56 | 6,602,694 | -0.58(-0.70%) |
Aug 09, 2017 | 83.03 | 83.53 | 82.68 | 83.14 | 5,290,649 | +0.40(+0.49%) |
Aug 08, 2017 | 82.48 | 83.01 | 82.30 | 82.74 | 5,477,978 | +0.43(+0.52%) |
Aug 07, 2017 | 82.33 | 82.69 | 82.16 | 82.31 | 6,352,259 | -0.25(-0.30%) |
Aug 04, 2017 | 82.05 | 82.63 | 82.05 | 82.56 | 6,193,174 | +0.51(+0.62%) |
Aug 03, 2017 | 82.65 | 82.81 | 81.76 | 82.05 | 7,475,900 | -0.77(-0.93%) |
Aug 02, 2017 | 82.77 | 83.37 | 82.48 | 82.82 | 8,284,578 | -0.24(-0.29%) |
Aug 01, 2017 | 82.13 | 83.20 | 82.04 | 83.06 | 10,883,164 | +1.19(+1.46%) |
Jul 31, 2017 | 81.27 | 82.48 | 81.09 | 81.87 | 10,084,111 | +0.80(+0.99%) |
Jul 28, 2017 | 80.01 | 81.82 | 79.75 | 81.07 | 10,419,872 | +1.51(+1.89%) |
Jul 27, 2017 | 78.64 | 79.71 | 78.43 | 79.56 | 7,853,083 | +0.74(+0.94%) |
Jul 26, 2017 | 78.45 | 79.54 | 78.13 | 78.82 | 7,843,374 | +0.55(+0.70%) |
Jul 25, 2017 | 78.31 | 78.84 | 78.22 | 78.27 | 9,461,215 | +0.89(+1.15%) |
Jul 24, 2017 | 77.36 | 77.65 | 77.17 | 77.38 | 5,442,079 | -0.04(-0.05%) |
Jul 21, 2017 | 78.11 | 78.26 | 77.35 | 77.41 | 7,074,236 | -1.03(-1.32%) |
Jul 20, 2017 | 78.73 | 78.97 | 77.84 | 78.45 | 7,158,955 | +0.13(+0.16%) |
Jul 19, 2017 | 77.65 | 78.34 | 77.61 | 78.32 | 6,577,982 | +0.55(+0.71%) |
Jul 18, 2017 | 78.43 | 78.43 | 77.61 | 77.77 | 5,787,418 | -0.37(-0.47%) |
Jul 17, 2017 | 78.22 | 78.70 | 78.04 | 78.13 | 7,429,974 | -0.17(-0.22%) |
Jul 14, 2017 | 78.26 | 78.46 | 77.77 | 78.31 | 4,860,448 | +0.23(+0.30%) |
Jul 13, 2017 | 77.83 | 78.13 | 77.57 | 78.07 | 5,920,585 | +0.18(+0.23%) |
Jul 12, 2017 | 77.98 | 78.54 | 77.58 | 77.89 | 5,305,656 | +0.58(+0.75%) |
Jul 11, 2017 | 77.34 | 77.60 | 76.89 | 77.32 | 5,764,941 | +0.06(+0.08%) |
Jul 10, 2017 | 77.56 | 77.66 | 76.93 | 77.26 | 6,173,829 | -0.34(-0.43%) |
Jul 07, 2017 | 77.67 | 77.80 | 77.08 | 77.59 | 8,611,828 | -0.25(-0.32%) |
Jul 06, 2017 | 78.82 | 77.76 | 77.84 | 6,781,742 | -0.60(-0.76%) | |
Jul 05, 2017 | 79.47 | 79.70 | 78.18 | 78.44 | 5,978,662 | -1.26(-1.58%) |
Jul 03, 2017 | 78.16 | 80.20 | 78.16 | 79.70 | 5,893,817 | +1.48(+1.89%) |
Jun 30, 2017 | 78.37 | 78.52 | 77.89 | 78.22 | 7,331,462 | +0.16(+0.20%) |
Jun 29, 2017 | 78.26 | 78.84 | 78.01 | 78.07 | 5,719,858 | -0.12(-0.15%) |
Jun 28, 2017 | 78.30 | 78.65 | 78.01 | 78.19 | 5,551,377 | +0.16(+0.20%) |
Jun 27, 2017 | 78.52 | 78.64 | 78.00 | 78.03 | 5,562,030 | -0.05(-0.07%) |
Jun 26, 2017 | 78.75 | 78.87 | 78.00 | 78.08 | 4,804,669 | -0.64(-0.82%) |
Jun 23, 2017 | 78.16 | 79.04 | 78.16 | 78.73 | 7,700,027 | +0.41(+0.53%) |
Jun 22, 2017 | 78.34 | 78.83 | 78.01 | 78.31 | 5,598,153 | -0.03(-0.04%) |
Jun 21, 2017 | 79.39 | 80.15 | 77.92 | 78.34 | 9,321,157 | -1.49(-1.87%) |
Jun 20, 2017 | 79.66 | 79.93 | 79.01 | 79.84 | 6,897,016 | -0.73(-0.91%) |
Jun 19, 2017 | 81.21 | 81.26 | 80.33 | 80.57 | 6,105,568 | -0.67(-0.82%) |
Jun 16, 2017 | 80.18 | 81.25 | 79.63 | 81.24 | 15,516,463 | +1.51(+1.90%) |
Jun 15, 2017 | 79.85 | 80.07 | 79.38 | 79.72 | 7,257,366 | -0.20(-0.25%) |
Jun 14, 2017 | 80.91 | 80.97 | 79.28 | 79.93 | 8,268,417 | -1.15(-1.42%) |
Jun 13, 2017 | 81.23 | 81.34 | 80.35 | 81.07 | 8,135,123 | +0.07(+0.08%) |
Jun 12, 2017 | 79.78 | 81.30 | 80.44 | 81.01 | 11,590,376 | +1.23(+1.54%) |
Jun 09, 2017 | 77.98 | 79.84 | 77.98 | 79.78 | 8,796,665 | +1.80(+2.31%) |
Jun 08, 2017 | 78.53 | 77.56 | 77.98 | 8,660,678 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.95 | 78.30 | 76.89 | 77.80 | 9,598,476 | -0.30(-0.38%) |
Jun 06, 2017 | 77.31 | 78.31 | 77.05 | 78.10 | 6,246,985 | +0.73(+0.95%) |
Jun 05, 2017 | 77.08 | 77.66 | 76.95 | 77.37 | 6,032,452 | +0.06(+0.08%) |
Jun 02, 2017 | 77.84 | 77.93 | 77.05 | 77.31 | 7,821,024 | -0.87(-1.11%) |
Jun 01, 2017 | 77.74 | 78.19 | 77.55 | 78.18 | 6,361,120 | +0.59(+0.76%) |
May 31, 2017 | 77.64 | 77.89 | 77.28 | 77.59 | 10,720,312 | -0.43(-0.56%) |
May 30, 2017 | 78.24 | 78.51 | 77.79 | 78.02 | 5,718,959 | -0.49(-0.63%) |
May 26, 2017 | 78.76 | 78.94 | 78.43 | 78.52 | 5,004,814 | -0.29(-0.37%) |
May 25, 2017 | 79.55 | 80.01 | 78.52 | 78.81 | 7,059,782 | -0.83(-1.04%) |
May 24, 2017 | 79.55 | 79.75 | 79.27 | 79.64 | 4,635,860 | -0.04(-0.05%) |
May 23, 2017 | 79.53 | 79.90 | 79.46 | 79.68 | 4,610,851 | +0.11(+0.14%) |
May 22, 2017 | 80.29 | 80.29 | 79.29 | 79.57 | 5,989,944 | -0.30(-0.38%) |
May 19, 2017 | 79.12 | 79.87 | 78.85 | 79.87 | 11,181,265 | +1.01(+1.28%) |
May 18, 2017 | 78.39 | 79.24 | 77.86 | 78.85 | 7,492,813 | +0.35(+0.45%) |
May 17, 2017 | 79.60 | 79.68 | 78.44 | 78.50 | 8,514,528 | -1.10(-1.38%) |
May 16, 2017 | 79.84 | 79.91 | 79.37 | 79.60 | 6,732,192 | +0.30(+0.37%) |
May 15, 2017 | 79.53 | 79.95 | 79.18 | 79.31 | 8,955,841 | +0.66(+0.84%) |
May 12, 2017 | 78.72 | 78.89 | 78.29 | 78.65 | 6,046,873 | -0.19(-0.24%) |
May 11, 2017 | 79.48 | 79.48 | 78.40 | 78.83 | 6,239,736 | -0.22(-0.27%) |
May 10, 2017 | 78.54 | 79.29 | 78.33 | 79.05 | 7,521,668 | +1.05(+1.35%) |
May 09, 2017 | 79.05 | 79.23 | 77.80 | 77.99 | 6,767,086 | -1.19(-1.50%) |
May 08, 2017 | 78.62 | 79.21 | 78.54 | 79.18 | 6,972,060 | +0.66(+0.84%) |
May 05, 2017 | 77.87 | 78.59 | 77.71 | 78.52 | 6,817,367 | +0.73(+0.94%) |
May 04, 2017 | 78.85 | 78.92 | 77.30 | 77.79 | 10,832,046 | -1.42(-1.79%) |
May 03, 2017 | 78.20 | 79.61 | 78.03 | 79.21 | 7,628,984 | +1.01(+1.29%) |
May 02, 2017 | 78.76 | 79.07 | 78.00 | 78.20 | 6,887,295 | -0.42(-0.53%) |
May 01, 2017 | 78.87 | 79.22 | 78.50 | 78.62 | 6,676,460 | -0.58(-0.73%) |
Apr 28, 2017 | 79.46 | 79.86 | 78.67 | 79.20 | 9,226,820 | +0.91(+1.17%) |
Apr 27, 2017 | 78.65 | 78.66 | 77.69 | 78.28 | 7,789,293 | -0.45(-0.57%) |
Apr 26, 2017 | 78.97 | 79.77 | 78.65 | 78.74 | 9,008,729 | -0.48(-0.61%) |
Apr 25, 2017 | 78.90 | 79.40 | 78.81 | 79.22 | 6,222,957 | +0.59(+0.76%) |
Apr 24, 2017 | 78.52 | 78.98 | 78.21 | 78.62 | 6,113,508 | +0.77(+0.99%) |
Apr 21, 2017 | 77.79 | 78.25 | 77.41 | 77.85 | 7,319,310 | +0.01(+0.01%) |
Apr 20, 2017 | 77.49 | 78.45 | 77.46 | 77.84 | 6,720,271 | +0.48(+0.62%) |
Apr 19, 2017 | 78.59 | 78.78 | 77.07 | 77.36 | 8,983,590 | -1.08(-1.37%) |
Apr 18, 2017 | 78.54 | 79.18 | 78.17 | 78.44 | 5,729,458 | -0.36(-0.46%) |
Apr 17, 2017 | 78.80 | 79.04 | 78.42 | 78.80 | 7,112,095 | +0.05(+0.07%) |
Apr 13, 2017 | 80.64 | 80.71 | 78.62 | 78.75 | 9,289,307 | -2.13(-2.63%) |
Apr 12, 2017 | 81.17 | 81.17 | 80.49 | 80.88 | 6,808,138 | +0.00(+0.00%) |
Apr 11, 2017 | 81.30 | 81.30 | 80.21 | 80.88 | 5,330,481 | -0.34(-0.42%) |
Apr 10, 2017 | 80.99 | 81.79 | 80.88 | 81.22 | 6,483,300 | +0.42(+0.52%) |
Apr 07, 2017 | 81.19 | 81.33 | 80.65 | 80.80 | 6,587,485 | -0.32(-0.39%) |
Apr 06, 2017 | 80.99 | 81.39 | 80.72 | 81.12 | 5,300,874 | +0.48(+0.60%) |
Apr 05, 2017 | 81.39 | 82.14 | 80.58 | 80.64 | 8,620,817 | -0.01(-0.02%) |
Apr 04, 2017 | 80.07 | 80.70 | 79.43 | 80.65 | 6,314,941 | +0.64(+0.80%) |