Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 96.08 | 96.17 | 93.47 | 93.91 | 997,221 | -1.43(-1.50%) |
Jan 30, 2018 | 95.98 | 96.31 | 94.50 | 95.34 | 925,258 | -1.12(-1.16%) |
Jan 29, 2018 | 96.94 | 97.25 | 95.81 | 96.46 | 1,084,834 | -0.23(-0.23%) |
Jan 26, 2018 | 98.00 | 98.98 | 95.79 | 96.69 | 1,519,586 | -0.85(-0.87%) |
Jan 25, 2018 | 96.21 | 97.99 | 96.00 | 97.54 | 1,447,345 | +1.94(+2.03%) |
Jan 24, 2018 | 96.06 | 96.77 | 95.14 | 95.60 | 794,617 | -0.28(-0.29%) |
Jan 23, 2018 | 96.13 | 96.37 | 94.53 | 95.87 | 772,698 | -0.61(-0.63%) |
Jan 22, 2018 | 97.84 | 97.90 | 95.96 | 96.48 | 795,381 | -1.60(-1.63%) |
Jan 19, 2018 | 96.69 | 98.40 | 96.21 | 98.08 | 805,587 | +1.68(+1.74%) |
Jan 18, 2018 | 95.82 | 96.66 | 95.26 | 96.40 | 769,891 | +0.23(+0.24%) |
Jan 17, 2018 | 95.88 | 96.78 | 95.52 | 96.17 | 541,229 | +0.95(+0.99%) |
Jan 16, 2018 | 97.02 | 97.12 | 94.53 | 95.22 | 777,656 | -1.45(-1.50%) |
Jan 12, 2018 | 96.67 | 96.67 | 96.67 | 0 | +0.06(+0.06%) | |
Jan 11, 2018 | 94.16 | 96.79 | 94.16 | 96.61 | 635,748 | +2.69(+2.87%) |
Jan 10, 2018 | 94.02 | 94.34 | 92.82 | 93.92 | 499,877 | -0.27(-0.29%) |
Jan 09, 2018 | 94.96 | 94.96 | 94.13 | 94.19 | 424,312 | -0.22(-0.23%) |
Jan 08, 2018 | 94.18 | 94.87 | 94.08 | 94.41 | 525,485 | +0.42(+0.44%) |
Jan 05, 2018 | 93.76 | 94.11 | 93.30 | 93.99 | 555,821 | +0.88(+0.94%) |
Jan 04, 2018 | 93.71 | 93.72 | 93.03 | 93.11 | 773,610 | +0.05(+0.06%) |
Jan 03, 2018 | 92.97 | 93.19 | 92.56 | 93.06 | 642,905 | +0.36(+0.39%) |
Jan 02, 2018 | 93.25 | 93.36 | 92.07 | 92.70 | 770,482 | -0.28(-0.30%) |
Dec 29, 2017 | 92.97 | 92.97 | 92.97 | 0 | -1.01(-1.07%) | |
Dec 28, 2017 | 93.07 | 94.10 | 92.44 | 93.98 | 608,814 | +1.16(+1.25%) |
Dec 27, 2017 | 92.73 | 93.14 | 92.30 | 92.82 | 242,070 | +0.40(+0.43%) |
Dec 26, 2017 | 92.57 | 92.85 | 92.11 | 92.42 | 186,294 | -0.09(-0.09%) |
Dec 22, 2017 | 92.34 | 92.71 | 91.79 | 92.50 | 269,382 | +0.09(+0.09%) |
Dec 21, 2017 | 93.62 | 93.97 | 92.37 | 92.42 | 621,467 | -1.11(-1.19%) |
Dec 20, 2017 | 94.36 | 94.44 | 93.50 | 93.53 | 500,674 | -0.23(-0.24%) |
Dec 19, 2017 | 94.24 | 95.25 | 93.75 | 93.76 | 702,702 | -0.45(-0.48%) |
Dec 18, 2017 | 93.43 | 95.03 | 93.16 | 94.21 | 754,558 | +1.70(+1.84%) |
Dec 15, 2017 | 91.95 | 92.76 | 91.58 | 92.50 | 793,884 | +0.70(+0.77%) |
Dec 14, 2017 | 94.09 | 94.45 | 91.38 | 91.80 | 1,098,027 | -2.24(-2.38%) |
Dec 13, 2017 | 93.10 | 94.26 | 92.83 | 94.04 | 898,751 | +1.16(+1.25%) |
Dec 12, 2017 | 91.74 | 93.36 | 91.56 | 92.88 | 845,615 | +1.14(+1.24%) |
Dec 11, 2017 | 92.31 | 92.83 | 91.65 | 91.74 | 372,377 | -0.76(-0.83%) |
Dec 08, 2017 | 92.11 | 92.77 | 91.56 | 92.50 | 899,153 | +0.60(+0.65%) |
Dec 07, 2017 | 91.65 | 92.16 | 91.38 | 91.91 | 763,012 | +0.21(+0.23%) |
Dec 06, 2017 | 92.02 | 92.11 | 91.37 | 91.70 | 1,275,442 | -0.22(-0.24%) |
Dec 05, 2017 | 92.83 | 93.12 | 91.78 | 91.91 | 723,251 | -0.82(-0.88%) |
Dec 04, 2017 | 93.61 | 93.81 | 92.52 | 92.73 | 514,221 | +0.27(+0.29%) |
Dec 01, 2017 | 93.60 | 93.60 | 91.79 | 92.46 | 494,697 | -0.65(-0.70%) |
Nov 30, 2017 | 92.77 | 93.84 | 92.18 | 93.11 | 578,147 | +0.31(+0.34%) |
Nov 29, 2017 | 93.70 | 93.78 | 92.35 | 92.80 | 590,217 | -0.71(-0.76%) |
Nov 28, 2017 | 92.80 | 93.98 | 92.63 | 93.51 | 586,344 | +0.76(+0.81%) |
Nov 27, 2017 | 92.47 | 93.35 | 92.31 | 92.76 | 500,624 | +0.10(+0.10%) |
Nov 24, 2017 | 92.22 | 93.03 | 92.07 | 92.66 | 196,951 | +0.69(+0.75%) |
Nov 22, 2017 | 93.20 | 93.20 | 91.65 | 91.98 | 418,099 | -1.00(-1.07%) |
Nov 21, 2017 | 92.43 | 93.17 | 92.08 | 92.97 | 530,962 | +1.15(+1.25%) |
Nov 20, 2017 | 90.76 | 92.06 | 90.72 | 91.83 | 494,012 | +0.93(+1.02%) |
Nov 17, 2017 | 90.53 | 91.05 | 90.13 | 90.90 | 471,900 | +0.40(+0.44%) |
Nov 16, 2017 | 89.56 | 91.00 | 89.54 | 90.50 | 575,585 | +0.96(+1.07%) |
Nov 15, 2017 | 90.79 | 90.79 | 89.31 | 89.54 | 988,691 | -1.53(-1.68%) |
Nov 14, 2017 | 91.75 | 91.87 | 90.88 | 91.07 | 631,193 | -0.79(-0.86%) |
Nov 13, 2017 | 91.05 | 92.11 | 90.86 | 91.86 | 497,270 | +0.07(+0.08%) |
Nov 10, 2017 | 91.10 | 91.86 | 91.09 | 91.79 | 927,954 | +0.69(+0.75%) |
Nov 09, 2017 | 91.58 | 91.81 | 90.81 | 91.11 | 340,487 | -1.17(-1.27%) |
Nov 08, 2017 | 92.77 | 92.90 | 92.09 | 92.28 | 488,839 | -0.50(-0.54%) |
Nov 07, 2017 | 92.31 | 93.17 | 92.23 | 92.78 | 632,055 | +0.49(+0.53%) |
Nov 06, 2017 | 92.11 | 92.35 | 91.64 | 92.30 | 808,637 | +0.15(+0.16%) |
Nov 03, 2017 | 92.44 | 93.20 | 91.84 | 92.15 | 556,266 | -0.56(-0.60%) |
Nov 02, 2017 | 91.60 | 92.97 | 91.41 | 92.70 | 1,072,669 | +1.22(+1.34%) |
Nov 01, 2017 | 91.25 | 91.91 | 90.86 | 91.48 | 971,278 | +0.91(+1.01%) |
Oct 31, 2017 | 90.88 | 91.03 | 90.37 | 90.57 | 566,601 | -0.46(-0.51%) |
Oct 30, 2017 | 90.89 | 91.20 | 90.23 | 91.03 | 860,417 | -0.16(-0.18%) |
Oct 27, 2017 | 91.60 | 91.91 | 90.82 | 91.19 | 879,718 | -0.49(-0.53%) |
Oct 26, 2017 | 90.79 | 92.11 | 90.79 | 91.68 | 941,957 | +1.37(+1.52%) |
Oct 25, 2017 | 91.26 | 91.39 | 89.75 | 90.31 | 716,825 | -1.12(-1.22%) |
Oct 24, 2017 | 91.31 | 91.81 | 90.72 | 91.42 | 745,670 | +0.50(+0.55%) |
Oct 23, 2017 | 91.33 | 91.48 | 90.89 | 90.92 | 712,999 | -0.37(-0.41%) |
Oct 20, 2017 | 91.03 | 91.58 | 90.88 | 91.29 | 566,897 | +0.27(+0.29%) |
Oct 19, 2017 | 89.19 | 91.02 | 89.09 | 91.02 | 1,009,230 | +1.09(+1.21%) |
Oct 18, 2017 | 90.56 | 90.56 | 88.89 | 89.93 | 1,219,803 | -0.21(-0.23%) |
Oct 17, 2017 | 92.59 | 93.43 | 88.08 | 90.14 | 2,024,228 | -2.45(-2.64%) |
Oct 16, 2017 | 93.45 | 94.33 | 92.22 | 92.59 | 1,387,570 | -0.22(-0.23%) |
Oct 13, 2017 | 93.17 | 93.35 | 92.77 | 92.80 | 614,630 | +0.28(+0.30%) |
Oct 12, 2017 | 92.09 | 93.34 | 91.72 | 92.53 | 870,883 | +0.41(+0.44%) |
Oct 11, 2017 | 92.58 | 92.70 | 91.25 | 92.12 | 1,045,847 | -0.29(-0.32%) |
Oct 10, 2017 | 93.16 | 93.46 | 92.30 | 92.41 | 1,029,874 | -0.55(-0.60%) |
Oct 09, 2017 | 93.37 | 94.31 | 92.77 | 92.97 | 1,010,672 | -0.33(-0.35%) |
Oct 06, 2017 | 92.91 | 93.41 | 92.82 | 93.30 | 619,930 | -0.26(-0.28%) |
Oct 05, 2017 | 92.98 | 93.62 | 92.75 | 93.56 | 811,230 | +0.99(+1.06%) |
Oct 04, 2017 | 92.61 | 93.50 | 92.28 | 92.57 | 1,508,317 | -0.03(-0.03%) |
Oct 03, 2017 | 91.25 | 92.71 | 91.20 | 92.60 | 872,878 | +1.45(+1.59%) |
Oct 02, 2017 | 90.53 | 91.71 | 90.00 | 91.14 | 1,160,863 | +1.00(+1.11%) |
Sep 29, 2017 | 90.10 | 90.40 | 89.45 | 90.14 | 769,045 | -0.06(-0.07%) |
Sep 28, 2017 | 89.99 | 90.34 | 89.32 | 90.20 | 647,987 | +0.02(+0.02%) |
Sep 27, 2017 | 89.50 | 90.41 | 88.75 | 90.18 | 664,747 | +0.99(+1.11%) |
Sep 26, 2017 | 89.29 | 89.71 | 88.94 | 89.19 | 411,358 | +0.05(+0.06%) |
Sep 25, 2017 | 89.99 | 89.99 | 88.66 | 89.14 | 949,898 | -0.93(-1.04%) |
Sep 22, 2017 | 89.67 | 90.38 | 89.54 | 90.07 | 411,562 | +0.25(+0.28%) |
Sep 21, 2017 | 89.59 | 90.00 | 89.25 | 89.82 | 529,832 | -0.03(-0.04%) |
Sep 20, 2017 | 89.11 | 90.56 | 88.97 | 89.86 | 874,878 | +1.28(+1.44%) |
Sep 19, 2017 | 87.94 | 88.79 | 87.59 | 88.58 | 787,578 | +0.77(+0.88%) |
Sep 18, 2017 | 86.70 | 87.97 | 86.39 | 87.81 | 1,044,052 | +1.28(+1.48%) |
Sep 15, 2017 | 86.28 | 87.12 | 85.93 | 86.53 | 1,714,743 | +0.10(+0.12%) |
Sep 14, 2017 | 85.65 | 86.81 | 85.40 | 86.42 | 901,101 | +0.61(+0.71%) |
Sep 13, 2017 | 85.93 | 86.03 | 85.28 | 85.82 | 850,476 | +0.16(+0.19%) |
Sep 12, 2017 | 85.40 | 86.33 | 85.18 | 85.65 | 845,598 | +0.71(+0.83%) |
Sep 11, 2017 | 84.37 | 85.17 | 83.97 | 84.95 | 1,025,082 | +1.27(+1.52%) |
Sep 08, 2017 | 83.73 | 83.79 | 83.05 | 83.67 | 580,968 | -0.16(-0.19%) |
Sep 07, 2017 | 84.06 | 84.40 | 83.68 | 83.83 | 619,160 | -0.07(-0.08%) |
Sep 06, 2017 | 83.91 | 84.10 | 83.00 | 83.90 | 1,335,686 | +0.29(+0.34%) |
Sep 05, 2017 | 84.79 | 85.35 | 83.49 | 83.61 | 878,254 | -1.15(-1.36%) |
Sep 01, 2017 | 84.23 | 84.97 | 83.70 | 84.76 | 586,201 | +0.89(+1.06%) |
Aug 31, 2017 | 82.40 | 84.00 | 82.14 | 83.87 | 981,532 | +1.96(+2.40%) |
Aug 30, 2017 | 83.76 | 83.76 | 81.59 | 81.91 | 1,847,710 | -2.12(-2.52%) |
Aug 29, 2017 | 83.81 | 84.15 | 83.37 | 84.03 | 468,545 | -0.30(-0.36%) |
Aug 28, 2017 | 84.92 | 85.01 | 83.71 | 84.33 | 587,660 | -0.39(-0.46%) |
Aug 25, 2017 | 85.42 | 85.45 | 84.70 | 84.72 | 1,060,515 | -0.54(-0.63%) |
Aug 24, 2017 | 84.98 | 85.46 | 84.18 | 85.26 | 723,728 | +0.52(+0.61%) |
Aug 23, 2017 | 83.83 | 84.77 | 83.52 | 84.74 | 754,762 | +0.54(+0.64%) |
Aug 22, 2017 | 83.86 | 84.31 | 83.58 | 84.20 | 551,574 | +0.62(+0.74%) |
Aug 21, 2017 | 82.87 | 83.74 | 82.87 | 83.58 | 608,978 | +0.79(+0.95%) |
Aug 18, 2017 | 83.51 | 83.52 | 82.40 | 82.79 | 1,278,890 | -0.71(-0.85%) |
Aug 17, 2017 | 84.60 | 85.03 | 83.45 | 83.50 | 603,198 | -1.36(-1.60%) |
Aug 16, 2017 | 85.11 | 85.33 | 84.51 | 84.86 | 912,589 | +0.16(+0.18%) |
Aug 15, 2017 | 84.67 | 85.51 | 84.38 | 84.70 | 947,305 | +0.33(+0.39%) |
Aug 14, 2017 | 83.97 | 84.76 | 83.97 | 84.38 | 685,953 | +0.77(+0.92%) |
Aug 11, 2017 | 82.35 | 83.99 | 82.35 | 83.61 | 907,489 | +0.49(+0.59%) |
Aug 10, 2017 | 83.96 | 84.25 | 82.80 | 83.11 | 1,206,437 | -1.34(-1.59%) |
Aug 09, 2017 | 84.93 | 85.76 | 84.31 | 84.45 | 1,155,867 | -0.69(-0.81%) |
Aug 08, 2017 | 85.42 | 85.68 | 84.73 | 85.14 | 965,792 | -0.25(-0.29%) |
Aug 07, 2017 | 84.50 | 85.90 | 84.50 | 85.40 | 959,588 | +0.99(+1.17%) |
Aug 04, 2017 | 83.95 | 84.64 | 83.85 | 84.41 | 737,741 | +0.70(+0.84%) |
Aug 03, 2017 | 83.68 | 84.27 | 83.42 | 83.71 | 1,167,469 | +0.02(+0.02%) |
Aug 02, 2017 | 82.83 | 84.13 | 82.73 | 83.69 | 919,719 | +0.60(+0.72%) |
Aug 01, 2017 | 83.41 | 83.67 | 82.61 | 83.10 | 1,115,521 | -0.04(-0.05%) |
Jul 31, 2017 | 82.17 | 83.37 | 81.98 | 83.14 | 1,570,214 | +1.37(+1.68%) |
Jul 28, 2017 | 80.66 | 82.04 | 80.10 | 81.76 | 1,493,958 | +1.05(+1.31%) |
Jul 27, 2017 | 81.93 | 81.93 | 80.35 | 80.71 | 677,467 | -1.19(-1.46%) |
Jul 26, 2017 | 82.95 | 83.49 | 78.80 | 81.90 | 2,807,938 | -0.91(-1.10%) |
Jul 25, 2017 | 82.81 | 84.09 | 81.73 | 82.81 | 1,563,221 | -1.29(-1.53%) |
Jul 24, 2017 | 84.02 | 84.66 | 83.43 | 84.10 | 893,188 | +0.08(+0.09%) |
Jul 21, 2017 | 84.44 | 85.06 | 83.59 | 84.02 | 852,532 | -0.55(-0.65%) |
Jul 20, 2017 | 85.86 | 85.86 | 84.34 | 84.57 | 975,375 | -1.28(-1.49%) |
Jul 19, 2017 | 85.49 | 85.95 | 84.92 | 85.86 | 983,387 | +0.77(+0.91%) |
Jul 18, 2017 | 85.43 | 86.01 | 84.79 | 85.08 | 1,018,175 | +0.03(+0.03%) |
Jul 17, 2017 | 85.09 | 85.28 | 84.60 | 85.06 | 904,020 | +0.15(+0.18%) |
Jul 14, 2017 | 84.24 | 85.21 | 84.17 | 84.90 | 751,954 | +0.76(+0.90%) |
Jul 13, 2017 | 84.08 | 84.53 | 83.54 | 84.14 | 700,742 | +0.01(+0.01%) |
Jul 12, 2017 | 83.48 | 84.18 | 83.24 | 84.14 | 691,592 | +1.20(+1.45%) |
Jul 11, 2017 | 82.92 | 83.60 | 82.66 | 82.93 | 1,312,489 | +0.21(+0.25%) |
Jul 10, 2017 | 82.20 | 82.90 | 82.00 | 82.72 | 711,784 | +0.01(+0.01%) |
Jul 07, 2017 | 81.80 | 83.09 | 81.30 | 82.72 | 673,616 | +0.92(+1.13%) |
Jul 06, 2017 | 82.20 | 81.67 | 81.80 | 781,486 | +0.13(+0.16%) | |
Jul 05, 2017 | 82.67 | 82.83 | 81.24 | 81.67 | 757,386 | -1.10(-1.33%) |
Jul 03, 2017 | 82.34 | 83.09 | 82.21 | 82.77 | 571,396 | +1.08(+1.33%) |
Jun 30, 2017 | 80.99 | 82.06 | 80.67 | 81.68 | 949,703 | +1.16(+1.44%) |
Jun 29, 2017 | 80.67 | 81.19 | 80.00 | 80.52 | 696,114 | +0.15(+0.18%) |
Jun 28, 2017 | 80.50 | 80.92 | 80.00 | 80.38 | 1,215,611 | +0.53(+0.67%) |
Jun 27, 2017 | 81.49 | 81.49 | 79.55 | 79.84 | 891,814 | -0.83(-1.02%) |
Jun 26, 2017 | 80.89 | 81.27 | 80.28 | 80.67 | 619,998 | +0.17(+0.21%) |
Jun 23, 2017 | 81.01 | 81.14 | 80.05 | 80.50 | 2,709,923 | -0.21(-0.26%) |
Jun 22, 2017 | 81.46 | 81.73 | 80.56 | 80.70 | 1,051,695 | -0.59(-0.73%) |
Jun 21, 2017 | 81.36 | 81.58 | 80.89 | 81.30 | 1,383,251 | +0.13(+0.16%) |
Jun 20, 2017 | 81.86 | 82.36 | 80.68 | 81.17 | 1,304,547 | -1.11(-1.35%) |
Jun 19, 2017 | 80.01 | 83.43 | 79.76 | 82.28 | 2,491,332 | +4.40(+5.65%) |
Jun 16, 2017 | 77.52 | 77.97 | 76.78 | 77.88 | 945,169 | +0.37(+0.48%) |
Jun 15, 2017 | 76.93 | 78.04 | 76.65 | 77.51 | 1,079,915 | +0.04(+0.06%) |
Jun 14, 2017 | 78.29 | 78.29 | 76.96 | 77.47 | 564,672 | -0.60(-0.77%) |
Jun 13, 2017 | 77.14 | 78.15 | 77.11 | 78.07 | 799,146 | +1.08(+1.40%) |
Jun 12, 2017 | 77.42 | 78.23 | 76.64 | 76.99 | 813,450 | -0.54(-0.70%) |
Jun 09, 2017 | 76.12 | 77.60 | 76.05 | 77.54 | 913,235 | +1.67(+2.20%) |
Jun 08, 2017 | 75.76 | 76.54 | 75.57 | 75.87 | 912,655 | -0.07(-0.09%) |
Jun 07, 2017 | 75.62 | 76.19 | 75.34 | 75.94 | 938,500 | +0.22(+0.30%) |
Jun 06, 2017 | 74.50 | 76.26 | 73.78 | 75.71 | 925,286 | +1.00(+1.34%) |
Jun 05, 2017 | 75.82 | 75.97 | 74.43 | 74.71 | 2,505,428 | -1.03(-1.36%) |
Jun 02, 2017 | 75.47 | 75.83 | 74.93 | 75.75 | 1,118,799 | +0.23(+0.31%) |
Jun 01, 2017 | 74.85 | 76.38 | 74.85 | 75.51 | 1,639,966 | +1.05(+1.41%) |
May 31, 2017 | 74.36 | 74.83 | 73.17 | 74.46 | 1,743,380 | +0.00(+0.00%) |
May 30, 2017 | 74.94 | 75.14 | 74.30 | 74.46 | 1,095,941 | -0.48(-0.64%) |
May 26, 2017 | 74.85 | 75.13 | 74.33 | 74.95 | 619,027 | -0.17(-0.23%) |
May 25, 2017 | 75.57 | 75.90 | 74.54 | 75.12 | 758,642 | -0.24(-0.32%) |
May 24, 2017 | 75.32 | 76.11 | 74.99 | 75.36 | 1,305,448 | +0.34(+0.45%) |
May 23, 2017 | 73.74 | 75.12 | 73.26 | 75.02 | 1,636,919 | +1.69(+2.31%) |
May 22, 2017 | 75.68 | 75.68 | 72.73 | 73.33 | 902,223 | +0.69(+0.95%) |
May 19, 2017 | 72.60 | 73.72 | 72.46 | 72.64 | 802,865 | +0.55(+0.76%) |
May 18, 2017 | 72.13 | 72.64 | 71.70 | 72.09 | 868,430 | -0.08(-0.11%) |
May 17, 2017 | 74.49 | 74.52 | 72.15 | 72.17 | 945,664 | -3.20(-4.25%) |
May 16, 2017 | 74.82 | 75.69 | 74.27 | 75.37 | 917,518 | +0.84(+1.13%) |
May 15, 2017 | 74.08 | 75.23 | 73.80 | 74.52 | 827,646 | +1.12(+1.52%) |
May 12, 2017 | 74.01 | 74.29 | 73.18 | 73.41 | 698,578 | -0.59(-0.79%) |
May 11, 2017 | 74.22 | 74.55 | 73.53 | 73.99 | 692,724 | -0.46(-0.62%) |
May 10, 2017 | 74.66 | 75.20 | 74.39 | 74.46 | 750,546 | -0.09(-0.13%) |
May 09, 2017 | 74.33 | 74.81 | 73.87 | 74.55 | 969,498 | +0.40(+0.55%) |
May 08, 2017 | 74.41 | 74.60 | 73.66 | 74.15 | 1,228,994 | -0.19(-0.25%) |
May 05, 2017 | 73.56 | 74.43 | 73.56 | 74.34 | 926,306 | +0.94(+1.28%) |
May 04, 2017 | 73.24 | 73.58 | 72.77 | 73.40 | 1,713,828 | -0.28(-0.37%) |
May 03, 2017 | 74.51 | 74.95 | 73.65 | 73.67 | 1,187,254 | -1.20(-1.60%) |
May 02, 2017 | 75.31 | 76.06 | 74.56 | 74.87 | 1,431,948 | -0.56(-0.74%) |
May 01, 2017 | 74.83 | 75.76 | 74.65 | 75.43 | 1,065,224 | +0.54(+0.72%) |
Apr 28, 2017 | 75.51 | 75.90 | 74.65 | 74.89 | 1,658,679 | -0.75(-0.99%) |
Apr 27, 2017 | 75.94 | 76.26 | 75.34 | 75.63 | 896,550 | -0.19(-0.25%) |
Apr 26, 2017 | 76.23 | 76.68 | 75.81 | 75.82 | 1,184,398 | -0.44(-0.58%) |
Apr 25, 2017 | 76.98 | 77.36 | 76.27 | 76.27 | 1,243,976 | -0.16(-0.21%) |
Apr 24, 2017 | 76.71 | 77.03 | 76.23 | 76.43 | 1,298,569 | +0.77(+1.02%) |
Apr 21, 2017 | 76.56 | 77.46 | 75.65 | 75.66 | 1,371,171 | -0.94(-1.23%) |
Apr 20, 2017 | 75.49 | 77.30 | 75.49 | 76.60 | 1,471,681 | +1.47(+1.96%) |
Apr 19, 2017 | 76.46 | 76.91 | 74.52 | 75.13 | 2,269,581 | -1.13(-1.48%) |
Apr 18, 2017 | 76.41 | 77.84 | 74.24 | 76.26 | 2,625,921 | -1.20(-1.55%) |
Apr 17, 2017 | 76.17 | 77.68 | 75.94 | 77.46 | 2,109,361 | +1.15(+1.50%) |
Apr 13, 2017 | 77.46 | 78.09 | 76.17 | 76.31 | 1,194,942 | -1.24(-1.60%) |
Apr 12, 2017 | 79.44 | 79.44 | 77.44 | 77.55 | 973,608 | -1.44(-1.82%) |
Apr 11, 2017 | 78.96 | 79.20 | 78.10 | 78.99 | 704,883 | -0.02(-0.02%) |
Apr 10, 2017 | 78.91 | 79.50 | 78.79 | 79.01 | 762,311 | +0.08(+0.10%) |
Apr 07, 2017 | 78.25 | 79.26 | 77.90 | 78.93 | 895,778 | +0.59(+0.75%) |
Apr 06, 2017 | 78.27 | 78.92 | 77.64 | 78.34 | 1,094,739 | +0.06(+0.08%) |
Apr 05, 2017 | 79.04 | 79.65 | 78.11 | 78.28 | 1,746,308 | -0.24(-0.31%) |
Apr 04, 2017 | 77.19 | 78.67 | 77.18 | 78.52 | 1,429,613 | +1.71(+2.23%) |
Apr 03, 2017 | 77.26 | 77.67 | 76.12 | 76.81 | 1,043,506 | -0.09(-0.12%) |
Mar 31, 2017 | 76.56 | 77.48 | 76.45 | 76.90 | 1,121,559 | -0.03(-0.04%) |
Mar 30, 2017 | 76.09 | 77.54 | 76.00 | 76.94 | 1,471,503 | +1.06(+1.40%) |
Mar 29, 2017 | 77.00 | 77.06 | 75.58 | 75.88 | 2,236,872 | -1.09(-1.41%) |
Mar 28, 2017 | 77.21 | 78.07 | 76.90 | 76.96 | 2,336,575 | -0.03(-0.03%) |
Mar 27, 2017 | 75.46 | 77.14 | 75.35 | 76.99 | 764,346 | +0.41(+0.54%) |
Mar 24, 2017 | 77.25 | 77.55 | 76.23 | 76.58 | 851,129 | -0.71(-0.92%) |
Mar 23, 2017 | 76.92 | 77.83 | 75.77 | 77.29 | 1,127,205 | +0.14(+0.18%) |
Mar 22, 2017 | 76.64 | 77.16 | 75.90 | 77.15 | 1,462,250 | +0.58(+0.76%) |
Mar 21, 2017 | 78.81 | 78.98 | 76.37 | 76.57 | 798,331 | -1.99(-2.53%) |
Mar 20, 2017 | 78.69 | 78.79 | 77.90 | 78.55 | 592,408 | -0.14(-0.17%) |
Mar 17, 2017 | 78.75 | 78.94 | 78.14 | 78.69 | 1,204,956 | +0.38(+0.48%) |
Mar 16, 2017 | 79.64 | 79.64 | 77.96 | 78.31 | 655,371 | -0.82(-1.04%) |
Mar 15, 2017 | 78.33 | 79.38 | 78.25 | 79.14 | 844,897 | +1.45(+1.87%) |
Mar 14, 2017 | 77.26 | 78.36 | 77.26 | 77.68 | 766,833 | -0.71(-0.91%) |
Mar 13, 2017 | 77.50 | 78.43 | 77.37 | 78.39 | 953,599 | +0.81(+1.05%) |
Mar 10, 2017 | 76.77 | 78.10 | 76.73 | 77.58 | 1,293,197 | +1.35(+1.77%) |
Mar 09, 2017 | 76.09 | 76.80 | 75.92 | 76.23 | 763,951 | +0.07(+0.09%) |
Mar 08, 2017 | 77.18 | 77.66 | 76.12 | 76.16 | 1,139,909 | -1.07(-1.39%) |
Mar 07, 2017 | 77.05 | 77.66 | 76.96 | 77.23 | 917,471 | +0.05(+0.07%) |
Mar 06, 2017 | 76.57 | 77.38 | 76.51 | 77.18 | 792,769 | +0.15(+0.20%) |
Mar 03, 2017 | 75.81 | 77.17 | 75.81 | 77.02 | 1,017,148 | +1.14(+1.50%) |
Mar 02, 2017 | 77.10 | 77.46 | 75.75 | 75.88 | 995,614 | -1.39(-1.79%) |
Mar 01, 2017 | 77.16 | 78.27 | 77.12 | 77.27 | 1,087,928 | +0.95(+1.24%) |
Feb 28, 2017 | 75.87 | 76.55 | 75.54 | 76.32 | 1,019,223 | +0.46(+0.61%) |
Feb 27, 2017 | 76.11 | 76.17 | 75.59 | 75.86 | 883,155 | -0.14(-0.18%) |
Feb 24, 2017 | 75.97 | 76.67 | 75.57 | 76.00 | 1,049,535 | -0.75(-0.98%) |
Feb 23, 2017 | 77.35 | 78.03 | 76.26 | 76.75 | 724,808 | -0.54(-0.70%) |
Feb 22, 2017 | 76.56 | 77.48 | 76.49 | 77.29 | 841,480 | +0.23(+0.30%) |
Feb 21, 2017 | 76.88 | 77.61 | 76.65 | 77.06 | 926,840 | +0.33(+0.44%) |
Feb 17, 2017 | 76.72 | 76.72 | 76.72 | 0 | +0.52(+0.69%) | |
Feb 16, 2017 | 75.87 | 76.98 | 75.87 | 76.20 | 957,880 | +0.30(+0.39%) |
Feb 15, 2017 | 75.53 | 75.92 | 74.87 | 75.90 | 1,159,113 | +0.56(+0.75%) |
Feb 14, 2017 | 74.79 | 75.42 | 74.65 | 75.34 | 1,203,880 | -0.03(-0.05%) |
Feb 13, 2017 | 75.34 | 75.68 | 74.80 | 75.37 | 1,107,890 | +0.14(+0.18%) |
Feb 10, 2017 | 75.40 | 75.59 | 74.73 | 75.24 | 1,039,728 | +0.34(+0.46%) |
Feb 09, 2017 | 74.88 | 75.32 | 74.43 | 74.90 | 886,011 | +0.17(+0.23%) |
Feb 08, 2017 | 74.76 | 75.07 | 74.10 | 74.72 | 936,195 | -0.13(-0.17%) |
Feb 07, 2017 | 74.38 | 75.19 | 74.38 | 74.85 | 1,897,601 | -0.20(-0.27%) |
Feb 06, 2017 | 73.58 | 75.22 | 73.38 | 75.06 | 2,394,685 | +1.24(+1.69%) |
Feb 03, 2017 | 75.01 | 75.23 | 73.74 | 73.81 | 1,362,095 | -0.95(-1.27%) |
Feb 02, 2017 | 73.93 | 75.79 | 73.92 | 74.76 | 2,154,930 | +1.46(+1.99%) |