Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 84.80 | 85.40 | 83.95 | 84.50 | 405,123 | -0.05(-0.06%) |
Jan 30, 2018 | 85.10 | 85.65 | 84.20 | 84.55 | 413,589 | -0.95(-1.11%) |
Jan 29, 2018 | 87.45 | 87.55 | 85.35 | 85.50 | 594,594 | -1.50(-1.72%) |
Jan 26, 2018 | 84.10 | 87.39 | 83.70 | 87.00 | 1,218,124 | +4.95(+6.03%) |
Jan 25, 2018 | 83.40 | 83.40 | 81.65 | 82.05 | 356,695 | -0.65(-0.79%) |
Jan 24, 2018 | 83.45 | 83.45 | 82.35 | 82.70 | 549,879 | -0.25(-0.30%) |
Jan 23, 2018 | 82.35 | 83.25 | 82.00 | 82.95 | 504,015 | +0.20(+0.24%) |
Jan 22, 2018 | 83.45 | 82.15 | 82.75 | 280,471 | -0.30(-0.36%) | |
Jan 19, 2018 | 81.95 | 83.10 | 81.95 | 83.05 | 222,298 | +1.10(+1.34%) |
Jan 18, 2018 | 82.65 | 82.65 | 81.65 | 81.95 | 242,780 | -0.65(-0.79%) |
Jan 17, 2018 | 82.20 | 82.75 | 81.20 | 82.60 | 258,159 | +0.60(+0.73%) |
Jan 16, 2018 | 82.70 | 83.35 | 81.45 | 82.00 | 416,310 | -0.45(-0.55%) |
Jan 12, 2018 | 82.45 | 82.45 | 82.45 | 0 | +0.90(+1.10%) | |
Jan 11, 2018 | 80.00 | 81.58 | 80.00 | 81.55 | 457,511 | +1.75(+2.19%) |
Jan 10, 2018 | 79.35 | 81.03 | 79.35 | 79.80 | 440,610 | +0.70(+0.88%) |
Jan 09, 2018 | 78.45 | 80.00 | 78.35 | 79.10 | 718,694 | +1.25(+1.61%) |
Jan 08, 2018 | 78.30 | 78.35 | 77.67 | 77.85 | 541,160 | -0.30(-0.38%) |
Jan 05, 2018 | 78.40 | 78.60 | 77.08 | 78.15 | 393,815 | +0.20(+0.26%) |
Jan 04, 2018 | 78.20 | 79.07 | 77.58 | 77.95 | 271,896 | +0.25(+0.32%) |
Jan 03, 2018 | 77.15 | 78.20 | 76.75 | 77.70 | 417,161 | +0.45(+0.58%) |
Jan 02, 2018 | 77.75 | 77.85 | 76.23 | 77.25 | 385,779 | -0.25(-0.32%) |
Dec 29, 2017 | 77.50 | 77.50 | 77.50 | 0 | -0.45(-0.58%) | |
Dec 28, 2017 | 77.75 | 78.50 | 77.12 | 77.95 | 242,328 | -0.10(-0.13%) |
Dec 27, 2017 | 78.20 | 78.55 | 77.40 | 78.05 | 343,434 | -0.15(-0.19%) |
Dec 26, 2017 | 79.10 | 79.70 | 78.00 | 78.20 | 407,184 | -1.15(-1.45%) |
Dec 22, 2017 | 79.25 | 79.50 | 78.85 | 79.35 | 250,446 | +0.05(+0.06%) |
Dec 21, 2017 | 78.55 | 79.75 | 78.35 | 79.30 | 378,215 | +0.85(+1.08%) |
Dec 20, 2017 | 77.90 | 80.15 | 77.50 | 78.45 | 1,199,774 | -0.25(-0.32%) |
Dec 19, 2017 | 79.60 | 80.35 | 78.55 | 78.70 | 554,300 | -0.55(-0.69%) |
Dec 18, 2017 | 79.15 | 80.05 | 78.80 | 79.25 | 348,283 | +0.55(+0.70%) |
Dec 15, 2017 | 76.70 | 79.55 | 76.54 | 78.70 | 1,643,882 | +2.25(+2.94%) |
Dec 14, 2017 | 77.15 | 77.95 | 75.65 | 76.45 | 578,552 | -0.65(-0.84%) |
Dec 13, 2017 | 77.55 | 78.30 | 76.90 | 77.10 | 384,494 | -0.30(-0.39%) |
Dec 12, 2017 | 76.55 | 77.58 | 76.35 | 77.40 | 428,917 | +0.85(+1.11%) |
Dec 11, 2017 | 77.55 | 79.75 | 76.15 | 76.55 | 429,261 | -1.05(-1.35%) |
Dec 08, 2017 | 78.00 | 78.45 | 76.50 | 77.60 | 376,051 | +0.15(+0.19%) |
Dec 07, 2017 | 76.80 | 79.17 | 76.40 | 77.45 | 361,030 | +0.45(+0.58%) |
Dec 06, 2017 | 77.45 | 77.90 | 76.95 | 77.00 | 282,540 | -0.50(-0.65%) |
Dec 05, 2017 | 78.95 | 79.17 | 77.40 | 77.50 | 341,686 | -1.30(-1.65%) |
Dec 04, 2017 | 79.45 | 80.41 | 78.75 | 78.80 | 450,248 | +0.60(+0.77%) |
Dec 01, 2017 | 77.65 | 78.30 | 76.40 | 78.20 | 513,194 | +0.45(+0.58%) |
Nov 30, 2017 | 79.30 | 79.90 | 77.65 | 77.75 | 586,427 | -0.90(-1.14%) |
Nov 29, 2017 | 77.25 | 78.75 | 77.05 | 78.65 | 778,361 | +2.10(+2.74%) |
Nov 28, 2017 | 74.95 | 76.65 | 74.05 | 76.55 | 975,273 | +2.80(+3.80%) |
Nov 27, 2017 | 73.20 | 74.15 | 73.15 | 73.75 | 430,078 | +0.45(+0.61%) |
Nov 24, 2017 | 73.95 | 74.33 | 73.10 | 73.30 | 85,929 | -0.30(-0.41%) |
Nov 22, 2017 | 74.20 | 74.60 | 73.47 | 73.60 | 443,668 | -0.50(-0.67%) |
Nov 21, 2017 | 74.65 | 74.65 | 73.70 | 74.10 | 424,107 | -0.15(-0.20%) |
Nov 20, 2017 | 73.35 | 74.35 | 73.05 | 74.25 | 331,851 | +0.85(+1.16%) |
Nov 17, 2017 | 71.50 | 73.88 | 71.50 | 73.40 | 465,668 | +1.35(+1.87%) |
Nov 16, 2017 | 72.50 | 72.70 | 71.75 | 72.05 | 356,024 | -0.15(-0.21%) |
Nov 15, 2017 | 71.10 | 72.60 | 70.70 | 72.20 | 278,973 | +0.40(+0.56%) |
Nov 14, 2017 | 71.25 | 72.10 | 71.25 | 71.80 | 275,747 | +0.20(+0.28%) |
Nov 13, 2017 | 70.30 | 72.05 | 68.55 | 71.60 | 369,976 | +0.90(+1.27%) |
Nov 10, 2017 | 71.15 | 71.90 | 70.65 | 70.70 | 285,997 | +0.05(+0.07%) |
Nov 09, 2017 | 70.70 | 71.90 | 70.40 | 70.65 | 467,964 | -0.50(-0.70%) |
Nov 08, 2017 | 72.05 | 72.15 | 70.85 | 71.15 | 364,322 | -0.85(-1.18%) |
Nov 07, 2017 | 74.35 | 74.35 | 71.90 | 72.00 | 468,860 | -2.15(-2.90%) |
Nov 06, 2017 | 74.00 | 74.70 | 73.85 | 74.15 | 283,854 | +0.05(+0.07%) |
Nov 03, 2017 | 74.20 | 74.80 | 73.72 | 74.10 | 300,776 | -0.35(-0.47%) |
Nov 02, 2017 | 73.60 | 74.75 | 73.45 | 74.45 | 434,617 | +0.80(+1.09%) |
Nov 01, 2017 | 74.45 | 75.00 | 73.35 | 73.65 | 365,390 | -0.10(-0.14%) |
Oct 31, 2017 | 74.10 | 74.85 | 73.20 | 73.75 | 399,237 | -0.25(-0.34%) |
Oct 30, 2017 | 73.47 | 75.15 | 73.47 | 74.00 | 465,810 | -0.95(-1.27%) |
Oct 27, 2017 | 75.00 | 75.40 | 74.35 | 74.95 | 423,512 | -0.05(-0.07%) |
Oct 26, 2017 | 73.90 | 75.10 | 73.45 | 75.00 | 494,983 | +1.35(+1.83%) |
Oct 25, 2017 | 73.40 | 74.25 | 73.00 | 73.65 | 790,826 | +0.10(+0.14%) |
Oct 24, 2017 | 73.05 | 74.85 | 73.00 | 73.55 | 544,034 | +0.70(+0.96%) |
Oct 23, 2017 | 74.65 | 75.00 | 72.65 | 72.85 | 1,701,645 | -2.60(-3.45%) |
Oct 20, 2017 | 74.95 | 75.70 | 71.80 | 75.45 | 3,012,264 | -4.70(-5.86%) |
Oct 19, 2017 | 79.15 | 80.40 | 79.15 | 80.15 | 448,551 | +0.05(+0.06%) |
Oct 18, 2017 | 80.15 | 80.70 | 79.67 | 80.10 | 500,846 | +0.55(+0.69%) |
Oct 17, 2017 | 82.15 | 82.15 | 79.35 | 79.55 | 936,740 | -2.15(-2.63%) |
Oct 16, 2017 | 81.75 | 83.40 | 81.55 | 81.70 | 197,643 | +0.30(+0.37%) |
Oct 13, 2017 | 81.65 | 82.70 | 81.00 | 81.40 | 190,185 | -0.55(-0.67%) |
Oct 12, 2017 | 83.15 | 83.30 | 81.80 | 81.95 | 259,407 | -1.05(-1.27%) |
Oct 11, 2017 | 83.00 | 83.75 | 82.62 | 83.00 | 247,737 | -0.25(-0.30%) |
Oct 10, 2017 | 82.50 | 83.25 | 82.35 | 83.25 | 231,982 | +0.80(+0.97%) |
Oct 09, 2017 | 83.10 | 83.10 | 82.05 | 82.45 | 245,129 | +0.30(+0.37%) |
Oct 06, 2017 | 82.55 | 82.95 | 81.65 | 82.15 | 155,811 | -0.15(-0.18%) |
Oct 05, 2017 | 82.05 | 82.50 | 81.50 | 82.30 | 331,996 | +0.55(+0.67%) |
Oct 04, 2017 | 82.90 | 82.90 | 81.70 | 81.75 | 174,843 | -1.05(-1.27%) |
Oct 03, 2017 | 83.75 | 83.75 | 82.45 | 82.80 | 310,821 | -0.55(-0.66%) |
Oct 02, 2017 | 82.50 | 83.50 | 81.72 | 83.35 | 325,339 | +1.20(+1.46%) |
Sep 29, 2017 | 82.20 | 83.30 | 81.60 | 82.15 | 381,550 | -0.15(-0.18%) |
Sep 28, 2017 | 79.70 | 82.35 | 79.70 | 82.30 | 651,718 | +2.20(+2.75%) |
Sep 27, 2017 | 79.25 | 80.80 | 78.05 | 80.10 | 665,294 | +1.95(+2.50%) |
Sep 26, 2017 | 77.60 | 78.35 | 77.35 | 78.15 | 320,877 | +0.75(+0.97%) |
Sep 25, 2017 | 77.25 | 78.00 | 77.17 | 77.40 | 275,275 | -0.05(-0.06%) |
Sep 22, 2017 | 77.40 | 78.10 | 77.10 | 77.45 | 303,381 | +0.00(+0.00%) |
Sep 21, 2017 | 77.75 | 78.05 | 77.20 | 77.45 | 510,862 | -0.05(-0.06%) |
Sep 20, 2017 | 75.85 | 77.60 | 75.25 | 77.50 | 598,515 | +1.40(+1.84%) |
Sep 19, 2017 | 75.85 | 76.50 | 75.75 | 76.10 | 199,873 | +0.15(+0.20%) |
Sep 18, 2017 | 74.25 | 76.00 | 74.25 | 75.95 | 283,082 | +1.45(+1.95%) |
Sep 15, 2017 | 74.80 | 75.00 | 73.80 | 74.50 | 1,220,416 | -0.20(-0.27%) |
Sep 14, 2017 | 76.15 | 76.30 | 74.55 | 74.70 | 340,569 | -1.25(-1.65%) |
Sep 13, 2017 | 75.30 | 76.05 | 75.25 | 75.95 | 363,869 | +0.20(+0.26%) |
Sep 12, 2017 | 73.75 | 75.85 | 73.75 | 75.75 | 426,812 | +2.10(+2.85%) |
Sep 11, 2017 | 72.30 | 74.40 | 72.30 | 73.65 | 396,054 | +2.15(+3.01%) |
Sep 08, 2017 | 70.55 | 72.00 | 69.60 | 71.50 | 448,838 | +0.20(+0.28%) |
Sep 07, 2017 | 73.75 | 73.75 | 70.80 | 71.30 | 534,876 | -2.60(-3.52%) |
Sep 06, 2017 | 74.65 | 74.90 | 73.75 | 73.90 | 261,559 | -0.30(-0.40%) |
Sep 05, 2017 | 76.20 | 76.35 | 74.05 | 74.20 | 411,485 | -2.80(-3.64%) |
Sep 01, 2017 | 76.90 | 77.25 | 76.65 | 77.00 | 283,763 | +0.40(+0.52%) |
Aug 31, 2017 | 77.10 | 77.23 | 76.50 | 76.60 | 276,887 | -0.15(-0.20%) |
Aug 30, 2017 | 75.45 | 77.10 | 75.27 | 76.75 | 687,620 | +1.20(+1.59%) |
Aug 29, 2017 | 75.15 | 76.05 | 74.85 | 75.55 | 349,924 | -0.70(-0.92%) |
Aug 28, 2017 | 77.60 | 77.75 | 75.90 | 76.25 | 471,213 | -1.10(-1.42%) |
Aug 25, 2017 | 77.15 | 77.55 | 76.95 | 77.35 | 166,560 | +0.60(+0.78%) |
Aug 24, 2017 | 76.95 | 77.00 | 76.10 | 76.75 | 167,616 | +0.10(+0.13%) |
Aug 23, 2017 | 75.70 | 76.83 | 75.40 | 76.65 | 251,200 | +0.45(+0.59%) |
Aug 22, 2017 | 76.50 | 76.65 | 76.00 | 76.20 | 179,540 | +0.25(+0.33%) |
Aug 21, 2017 | 75.70 | 79.50 | 75.55 | 75.95 | 250,547 | +0.05(+0.07%) |
Aug 18, 2017 | 75.40 | 76.50 | 75.05 | 75.90 | 344,978 | -0.10(-0.13%) |
Aug 17, 2017 | 77.80 | 78.45 | 75.95 | 76.00 | 326,128 | -2.20(-2.81%) |
Aug 16, 2017 | 79.40 | 79.45 | 78.05 | 78.20 | 293,227 | -0.70(-0.89%) |
Aug 15, 2017 | 80.65 | 80.65 | 78.85 | 78.90 | 279,948 | -0.30(-0.38%) |
Aug 14, 2017 | 77.95 | 79.45 | 77.90 | 79.20 | 247,914 | +1.85(+2.39%) |
Aug 11, 2017 | 78.05 | 78.28 | 76.75 | 77.35 | 250,130 | -0.35(-0.45%) |
Aug 10, 2017 | 79.25 | 79.50 | 77.60 | 77.70 | 314,558 | -1.85(-2.33%) |
Aug 09, 2017 | 80.00 | 80.45 | 79.35 | 79.55 | 313,799 | -1.30(-1.61%) |
Aug 08, 2017 | 80.25 | 81.70 | 80.60 | 80.85 | 250,519 | +0.25(+0.31%) |
Aug 07, 2017 | 80.70 | 80.85 | 79.85 | 80.60 | 235,008 | +0.20(+0.25%) |
Aug 04, 2017 | 81.00 | 81.35 | 80.30 | 80.40 | 316,650 | +0.05(+0.06%) |
Aug 03, 2017 | 80.15 | 80.75 | 79.90 | 80.35 | 242,651 | -0.15(-0.19%) |
Aug 02, 2017 | 81.00 | 81.20 | 80.10 | 80.50 | 218,839 | -0.55(-0.68%) |
Aug 01, 2017 | 81.35 | 81.35 | 80.20 | 81.05 | 197,953 | +0.20(+0.25%) |
Jul 31, 2017 | 80.40 | 81.20 | 80.05 | 80.85 | 221,311 | +0.80(+1.00%) |
Jul 28, 2017 | 80.50 | 80.50 | 79.80 | 80.05 | 291,943 | -0.55(-0.68%) |
Jul 27, 2017 | 80.75 | 81.30 | 80.20 | 80.60 | 538,727 | +0.15(+0.19%) |
Jul 26, 2017 | 82.20 | 82.20 | 80.20 | 80.45 | 312,768 | -1.45(-1.77%) |
Jul 25, 2017 | 81.80 | 81.88 | 80.70 | 81.90 | 367,289 | +1.70(+2.12%) |
Jul 24, 2017 | 79.70 | 80.80 | 79.70 | 80.20 | 287,065 | +0.45(+0.56%) |
Jul 21, 2017 | 83.10 | 83.10 | 79.38 | 79.75 | 447,488 | -1.60(-1.97%) |
Jul 20, 2017 | 80.85 | 81.45 | 79.95 | 81.35 | 321,943 | +0.70(+0.87%) |
Jul 19, 2017 | 81.05 | 81.50 | 80.10 | 80.65 | 279,998 | -0.25(-0.31%) |
Jul 18, 2017 | 80.35 | 81.00 | 79.67 | 80.90 | 279,932 | +0.10(+0.12%) |
Jul 17, 2017 | 81.00 | 81.25 | 80.40 | 80.80 | 342,589 | -0.25(-0.31%) |
Jul 14, 2017 | 81.05 | 81.55 | 80.45 | 81.05 | 260,445 | -0.80(-0.98%) |
Jul 13, 2017 | 82.25 | 82.55 | 81.40 | 81.85 | 189,235 | -0.10(-0.12%) |
Jul 12, 2017 | 82.15 | 82.61 | 81.35 | 81.95 | 283,539 | -0.15(-0.18%) |
Jul 11, 2017 | 82.15 | 82.28 | 81.25 | 82.10 | 303,165 | +0.10(+0.12%) |
Jul 10, 2017 | 81.90 | 82.50 | 81.40 | 82.00 | 288,805 | -0.20(-0.24%) |
Jul 07, 2017 | 82.25 | 82.35 | 81.00 | 82.20 | 221,413 | +0.40(+0.49%) |
Jul 06, 2017 | 82.50 | 82.80 | 81.45 | 81.80 | 289,156 | -0.75(-0.91%) |
Jul 05, 2017 | 82.70 | 83.15 | 81.35 | 82.55 | 303,549 | +0.10(+0.12%) |
Jul 03, 2017 | 82.00 | 82.85 | 81.65 | 82.45 | 250,078 | +0.95(+1.17%) |
Jun 30, 2017 | 82.05 | 82.10 | 80.90 | 81.50 | 313,175 | -0.30(-0.37%) |
Jun 29, 2017 | 81.25 | 81.95 | 80.58 | 81.80 | 467,812 | +2.20(+2.76%) |
Jun 28, 2017 | 79.10 | 80.05 | 79.05 | 79.60 | 388,545 | +0.85(+1.08%) |
Jun 27, 2017 | 78.45 | 79.60 | 78.30 | 78.75 | 412,506 | +0.50(+0.64%) |
Jun 26, 2017 | 78.25 | 79.10 | 77.45 | 78.25 | 249,368 | +0.15(+0.19%) |
Jun 23, 2017 | 78.65 | 78.72 | 77.60 | 78.10 | 578,541 | +0.00(+0.00%) |
Jun 22, 2017 | 78.90 | 79.25 | 77.95 | 78.10 | 263,193 | -0.85(-1.08%) |
Jun 21, 2017 | 80.75 | 80.85 | 78.95 | 78.95 | 281,950 | -1.65(-2.05%) |
Jun 20, 2017 | 81.70 | 81.70 | 80.55 | 80.60 | 250,931 | -1.25(-1.53%) |
Jun 19, 2017 | 82.00 | 82.90 | 81.60 | 81.85 | 262,566 | +0.20(+0.24%) |
Jun 16, 2017 | 81.95 | 82.35 | 81.25 | 81.65 | 1,048,265 | -0.75(-0.91%) |
Jun 15, 2017 | 81.80 | 83.20 | 81.50 | 82.40 | 278,240 | -0.05(-0.06%) |
Jun 14, 2017 | 82.05 | 82.50 | 80.50 | 82.45 | 442,629 | -0.05(-0.06%) |
Jun 13, 2017 | 82.95 | 83.62 | 81.95 | 82.50 | 418,106 | +0.05(+0.06%) |
Jun 12, 2017 | 83.20 | 84.20 | 81.70 | 82.45 | 428,227 | -0.65(-0.78%) |
Jun 09, 2017 | 82.10 | 83.95 | 81.60 | 83.10 | 703,182 | +1.70(+2.09%) |
Jun 08, 2017 | 78.95 | 82.95 | 78.85 | 81.40 | 477,788 | +2.30(+2.91%) |
Jun 07, 2017 | 78.60 | 79.50 | 78.45 | 79.10 | 342,236 | +0.55(+0.70%) |
Jun 06, 2017 | 78.25 | 80.42 | 77.60 | 78.55 | 451,639 | -0.20(-0.25%) |
Jun 05, 2017 | 78.90 | 79.55 | 78.00 | 78.75 | 582,041 | +1.15(+1.48%) |
Jun 02, 2017 | 77.65 | 78.70 | 77.00 | 77.60 | 361,824 | -0.65(-0.83%) |
Jun 01, 2017 | 77.70 | 78.25 | 76.25 | 78.25 | 370,961 | +1.05(+1.36%) |
May 31, 2017 | 77.85 | 77.85 | 75.70 | 77.20 | 405,207 | -0.55(-0.71%) |
May 30, 2017 | 78.65 | 78.75 | 77.25 | 77.75 | 342,244 | -1.15(-1.46%) |
May 26, 2017 | 79.10 | 79.55 | 78.40 | 78.90 | 214,389 | -0.25(-0.32%) |
May 25, 2017 | 80.05 | 80.55 | 78.50 | 79.15 | 493,115 | -0.77(-0.97%) |
May 24, 2017 | 80.00 | 80.15 | 78.90 | 79.92 | 272,611 | -0.08(-0.09%) |
May 23, 2017 | 79.30 | 80.55 | 79.05 | 80.00 | 454,010 | +0.75(+0.95%) |
May 22, 2017 | 78.60 | 79.40 | 78.35 | 79.25 | 483,560 | +0.75(+0.96%) |
May 19, 2017 | 78.00 | 79.70 | 78.00 | 78.50 | 758,609 | +1.20(+1.55%) |
May 18, 2017 | 76.80 | 77.75 | 76.30 | 77.30 | 448,277 | -0.05(-0.06%) |
May 17, 2017 | 79.20 | 79.45 | 76.70 | 77.35 | 399,968 | -3.45(-4.27%) |
May 16, 2017 | 80.50 | 81.10 | 79.75 | 80.80 | 288,896 | +0.15(+0.19%) |
May 15, 2017 | 80.70 | 81.20 | 80.15 | 80.65 | 203,535 | +0.45(+0.56%) |
May 12, 2017 | 80.40 | 81.35 | 79.05 | 80.20 | 266,698 | -0.70(-0.87%) |
May 11, 2017 | 81.35 | 81.60 | 79.85 | 80.90 | 406,490 | -0.75(-0.92%) |
May 10, 2017 | 81.40 | 82.20 | 81.05 | 81.65 | 324,357 | +0.05(+0.06%) |
May 09, 2017 | 82.50 | 83.20 | 81.20 | 81.60 | 341,652 | -0.95(-1.15%) |
May 08, 2017 | 81.85 | 82.55 | 81.50 | 82.55 | 502,447 | +0.70(+0.86%) |
May 05, 2017 | 81.80 | 81.90 | 80.45 | 81.85 | 424,121 | +0.25(+0.31%) |
May 04, 2017 | 81.80 | 82.30 | 80.45 | 81.60 | 578,135 | +0.40(+0.49%) |
May 03, 2017 | 79.90 | 81.30 | 79.65 | 81.20 | 361,686 | +1.00(+1.25%) |
May 02, 2017 | 81.10 | 81.25 | 79.50 | 80.20 | 403,755 | -0.70(-0.87%) |
May 01, 2017 | 80.70 | 81.00 | 79.35 | 80.90 | 622,590 | +1.55(+1.95%) |
Apr 28, 2017 | 81.75 | 81.75 | 79.15 | 79.35 | 714,212 | +0.00(+0.00%) |
Apr 27, 2017 | 80.05 | 80.15 | 78.65 | 79.35 | 674,369 | -0.40(-0.50%) |
Apr 26, 2017 | 79.30 | 80.35 | 78.64 | 79.75 | 981,528 | +0.35(+0.44%) |
Apr 25, 2017 | 80.10 | 80.40 | 78.65 | 79.40 | 379,230 | +0.05(+0.06%) |
Apr 24, 2017 | 79.80 | 80.20 | 78.95 | 79.35 | 465,170 | +1.35(+1.73%) |
Apr 21, 2017 | 78.00 | 78.25 | 76.60 | 78.00 | 386,509 | +0.00(+0.00%) |
Apr 20, 2017 | 77.00 | 78.10 | 76.15 | 78.00 | 268,107 | +1.60(+2.09%) |
Apr 19, 2017 | 76.75 | 77.60 | 76.15 | 76.40 | 245,066 | +0.20(+0.26%) |
Apr 18, 2017 | 75.45 | 76.60 | 74.55 | 76.20 | 340,346 | +0.00(+0.00%) |
Apr 17, 2017 | 74.90 | 76.30 | 74.40 | 76.20 | 221,630 | +1.50(+2.01%) |
Apr 13, 2017 | 76.40 | 78.45 | 74.60 | 74.70 | 353,888 | -1.85(-2.42%) |
Apr 12, 2017 | 78.30 | 79.00 | 76.42 | 76.55 | 354,337 | -1.60(-2.05%) |
Apr 11, 2017 | 77.25 | 79.00 | 76.53 | 78.15 | 250,052 | +0.70(+0.90%) |
Apr 10, 2017 | 78.00 | 78.60 | 77.00 | 77.45 | 182,568 | -0.45(-0.58%) |
Apr 07, 2017 | 77.30 | 78.25 | 77.10 | 77.90 | 382,505 | +0.15(+0.19%) |
Apr 06, 2017 | 76.40 | 78.00 | 75.90 | 77.75 | 309,669 | +1.15(+1.50%) |
Apr 05, 2017 | 78.30 | 78.95 | 76.33 | 76.60 | 448,329 | -0.95(-1.23%) |
Apr 04, 2017 | 77.30 | 77.90 | 76.90 | 77.55 | 329,596 | -0.15(-0.19%) |
Apr 03, 2017 | 79.30 | 79.75 | 77.20 | 77.70 | 514,336 | -1.40(-1.77%) |
Mar 31, 2017 | 79.10 | 80.65 | 78.38 | 79.10 | 1,175,127 | -0.20(-0.25%) |
Mar 30, 2017 | 77.00 | 80.08 | 77.00 | 79.30 | 578,041 | +2.25(+2.92%) |
Mar 29, 2017 | 77.00 | 77.35 | 76.20 | 77.05 | 345,574 | -0.35(-0.45%) |
Mar 28, 2017 | 75.50 | 78.03 | 75.30 | 77.40 | 599,978 | +1.65(+2.18%) |
Mar 27, 2017 | 74.80 | 75.85 | 73.60 | 75.75 | 553,700 | -0.45(-0.59%) |
Mar 24, 2017 | 76.65 | 77.15 | 75.70 | 76.20 | 360,326 | -0.45(-0.59%) |
Mar 23, 2017 | 77.50 | 77.50 | 75.70 | 76.65 | 350,308 | +0.65(+0.86%) |
Mar 22, 2017 | 75.65 | 76.70 | 74.65 | 76.00 | 781,974 | -0.40(-0.52%) |
Mar 21, 2017 | 80.20 | 80.40 | 75.55 | 76.40 | 1,190,334 | -3.45(-4.32%) |
Mar 20, 2017 | 80.55 | 80.55 | 79.60 | 79.85 | 306,024 | -0.95(-1.18%) |
Mar 17, 2017 | 81.15 | 81.40 | 79.69 | 80.80 | 1,285,258 | -0.40(-0.49%) |
Mar 16, 2017 | 81.10 | 81.55 | 80.65 | 81.20 | 506,868 | +0.60(+0.74%) |
Mar 15, 2017 | 81.10 | 81.90 | 80.10 | 80.60 | 533,653 | -0.10(-0.12%) |
Mar 14, 2017 | 80.25 | 81.15 | 79.55 | 80.70 | 560,855 | -0.50(-0.62%) |
Mar 13, 2017 | 80.45 | 81.55 | 80.20 | 81.20 | 534,135 | +0.85(+1.06%) |
Mar 10, 2017 | 79.65 | 80.75 | 78.97 | 80.35 | 1,698,048 | +1.00(+1.26%) |
Mar 09, 2017 | 80.90 | 81.70 | 79.00 | 79.35 | 1,166,117 | -1.65(-2.04%) |
Mar 08, 2017 | 83.15 | 83.40 | 80.95 | 81.00 | 840,103 | -1.35(-1.64%) |
Mar 07, 2017 | 82.80 | 83.40 | 82.22 | 82.35 | 467,686 | -0.40(-0.48%) |
Mar 06, 2017 | 83.00 | 83.22 | 82.10 | 82.75 | 843,630 | -0.60(-0.72%) |
Mar 03, 2017 | 82.95 | 83.40 | 82.65 | 83.35 | 1,452,685 | +0.75(+0.91%) |
Mar 02, 2017 | 83.50 | 83.95 | 82.20 | 82.60 | 3,926,547 | -1.20(-1.43%) |
Mar 01, 2017 | 83.50 | 84.42 | 81.10 | 83.80 | 1,582,396 | -0.95(-1.12%) |
Feb 28, 2017 | 85.90 | 86.03 | 84.50 | 84.75 | 264,639 | -1.40(-1.63%) |
Feb 27, 2017 | 85.35 | 86.40 | 84.80 | 86.15 | 161,630 | +0.80(+0.94%) |
Feb 24, 2017 | 84.65 | 85.40 | 84.10 | 85.35 | 178,158 | -0.60(-0.70%) |
Feb 23, 2017 | 85.75 | 85.95 | 84.47 | 85.95 | 225,892 | +0.35(+0.41%) |
Feb 22, 2017 | 85.25 | 85.75 | 84.90 | 85.60 | 219,009 | +0.00(+0.00%) |
Feb 21, 2017 | 85.55 | 86.30 | 85.10 | 85.60 | 290,804 | +0.35(+0.41%) |
Feb 17, 2017 | 85.25 | 85.25 | 85.25 | 0 | -1.05(-1.22%) | |
Feb 16, 2017 | 85.25 | 86.30 | 85.15 | 86.30 | 341,300 | +0.70(+0.82%) |
Feb 15, 2017 | 85.25 | 85.90 | 84.65 | 85.60 | 172,697 | +0.60(+0.71%) |
Feb 14, 2017 | 83.50 | 85.20 | 82.70 | 85.00 | 200,062 | +1.65(+1.98%) |
Feb 13, 2017 | 83.40 | 84.35 | 83.15 | 83.35 | 158,930 | +0.25(+0.30%) |
Feb 10, 2017 | 83.05 | 83.67 | 82.60 | 83.10 | 236,360 | +0.50(+0.61%) |
Feb 09, 2017 | 81.30 | 82.70 | 80.75 | 82.60 | 162,580 | +1.45(+1.79%) |
Feb 08, 2017 | 81.55 | 81.65 | 80.55 | 81.15 | 197,413 | -1.05(-1.28%) |
Feb 07, 2017 | 82.60 | 83.33 | 81.70 | 82.20 | 162,579 | -0.20(-0.24%) |
Feb 06, 2017 | 83.20 | 83.72 | 82.10 | 82.40 | 242,038 | -1.25(-1.49%) |
Feb 03, 2017 | 82.75 | 84.00 | 81.38 | 83.65 | 203,676 | +2.05(+2.51%) |
Feb 02, 2017 | 81.55 | 82.25 | 81.00 | 81.60 | 371,258 | -0.80(-0.97%) |