Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 75.66 | 77.76 | 75.47 | 77.73 | 1,420,147 | +1.96(+2.59%) |
Jan 30, 2018 | 75.80 | 76.36 | 75.76 | 75.77 | 865,989 | -0.24(-0.31%) |
Jan 29, 2018 | 76.80 | 76.92 | 75.86 | 76.01 | 712,601 | -1.03(-1.33%) |
Jan 26, 2018 | 77.24 | 77.28 | 76.08 | 77.03 | 681,114 | +0.01(+0.01%) |
Jan 25, 2018 | 77.12 | 77.12 | 76.45 | 77.02 | 712,617 | -0.09(-0.12%) |
Jan 24, 2018 | 77.31 | 77.58 | 76.85 | 77.11 | 959,201 | -0.32(-0.41%) |
Jan 23, 2018 | 76.13 | 77.49 | 75.93 | 77.43 | 855,520 | +1.43(+1.88%) |
Jan 22, 2018 | 75.39 | 76.01 | 75.17 | 76.01 | 692,634 | +0.59(+0.79%) |
Jan 19, 2018 | 75.34 | 76.09 | 74.84 | 75.41 | 873,196 | +0.80(+1.07%) |
Jan 18, 2018 | 75.37 | 75.48 | 74.28 | 74.61 | 825,564 | -1.08(-1.43%) |
Jan 17, 2018 | 75.59 | 75.97 | 75.05 | 75.70 | 1,077,849 | +0.55(+0.73%) |
Jan 16, 2018 | 74.69 | 75.74 | 74.69 | 75.15 | 1,086,611 | +0.72(+0.96%) |
Jan 12, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.61(-0.81%) | |
Jan 11, 2018 | 76.11 | 76.48 | 74.97 | 75.04 | 742,605 | -0.75(-0.99%) |
Jan 10, 2018 | 75.37 | 75.79 | 867,382 | -0.89(-1.16%) | ||
Jan 09, 2018 | 77.79 | 78.18 | 76.54 | 76.68 | 797,840 | -1.19(-1.52%) |
Jan 08, 2018 | 77.61 | 78.26 | 77.54 | 77.87 | 689,608 | +0.27(+0.34%) |
Jan 05, 2018 | 77.95 | 78.28 | 77.19 | 77.60 | 1,189,625 | -0.35(-0.45%) |
Jan 04, 2018 | 79.99 | 80.26 | 77.89 | 77.95 | 911,344 | -2.35(-2.92%) |
Jan 03, 2018 | 80.20 | 80.84 | 79.34 | 80.30 | 1,164,636 | -0.09(-0.11%) |
Jan 02, 2018 | 81.19 | 81.16 | 80.29 | 80.38 | 1,117,581 | -0.77(-0.95%) |
Dec 29, 2017 | 81.16 | 81.16 | 81.16 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 80.79 | 81.27 | 80.54 | 81.16 | 474,156 | +0.40(+0.49%) |
Dec 27, 2017 | 80.95 | 81.16 | 80.42 | 80.76 | 356,143 | -0.06(-0.08%) |
Dec 26, 2017 | 80.72 | 81.01 | 80.39 | 80.83 | 367,905 | +0.32(+0.40%) |
Dec 22, 2017 | 79.74 | 80.74 | 79.70 | 80.51 | 789,396 | +0.79(+0.99%) |
Dec 21, 2017 | 80.46 | 80.85 | 79.53 | 79.71 | 543,827 | -0.57(-0.71%) |
Dec 20, 2017 | 80.25 | 81.32 | 79.80 | 80.29 | 1,309,252 | -0.02(-0.02%) |
Dec 19, 2017 | 82.94 | 83.14 | 79.91 | 80.30 | 710,591 | -2.78(-3.35%) |
Dec 18, 2017 | 83.27 | 83.75 | 82.98 | 83.09 | 644,492 | -0.12(-0.15%) |
Dec 15, 2017 | 83.16 | 83.73 | 82.97 | 83.21 | 1,431,921 | +0.52(+0.63%) |
Dec 14, 2017 | 82.39 | 82.74 | 81.86 | 82.68 | 821,475 | -0.10(-0.12%) |
Dec 13, 2017 | 83.85 | 84.11 | 82.60 | 82.78 | 1,032,227 | -1.06(-1.26%) |
Dec 12, 2017 | 83.84 | 83.99 | 82.18 | 83.84 | 1,199,201 | +0.81(+0.97%) |
Dec 11, 2017 | 83.08 | 83.35 | 82.40 | 83.03 | 548,036 | -0.20(-0.24%) |
Dec 08, 2017 | 82.47 | 83.24 | 82.22 | 83.23 | 612,011 | +0.69(+0.84%) |
Dec 07, 2017 | 82.39 | 82.93 | 82.19 | 82.54 | 654,492 | -0.05(-0.06%) |
Dec 06, 2017 | 82.10 | 82.87 | 81.79 | 82.59 | 585,571 | +0.74(+0.91%) |
Dec 05, 2017 | 82.58 | 82.93 | 81.78 | 81.85 | 778,359 | -0.90(-1.08%) |
Dec 04, 2017 | 82.97 | 83.50 | 82.20 | 82.74 | 773,684 | -0.26(-0.31%) |
Dec 01, 2017 | 82.97 | 83.45 | 82.35 | 83.00 | 895,568 | +0.32(+0.39%) |
Nov 30, 2017 | 82.57 | 83.13 | 82.35 | 82.68 | 1,437,859 | +0.15(+0.19%) |
Nov 29, 2017 | 81.92 | 82.77 | 81.27 | 82.52 | 935,319 | -0.50(-0.60%) |
Nov 28, 2017 | 83.32 | 83.60 | 82.72 | 83.02 | 649,282 | -0.34(-0.41%) |
Nov 27, 2017 | 83.61 | 84.01 | 83.35 | 83.36 | 661,670 | -0.70(-0.84%) |
Nov 24, 2017 | 84.35 | 84.54 | 84.02 | 84.06 | 257,512 | +0.03(+0.04%) |
Nov 22, 2017 | 84.17 | 84.58 | 83.64 | 84.03 | 533,907 | -0.38(-0.45%) |
Nov 21, 2017 | 82.93 | 84.47 | 82.93 | 84.41 | 912,860 | +1.46(+1.76%) |
Nov 20, 2017 | 82.86 | 83.27 | 82.36 | 82.95 | 879,559 | +0.34(+0.41%) |
Nov 17, 2017 | 82.97 | 83.31 | 82.04 | 82.61 | 1,175,482 | -0.63(-0.76%) |
Nov 16, 2017 | 82.64 | 83.59 | 82.22 | 83.24 | 787,084 | +0.76(+0.92%) |
Nov 15, 2017 | 83.95 | 84.11 | 82.47 | 82.48 | 1,206,232 | -1.40(-1.67%) |
Nov 14, 2017 | 85.54 | 85.54 | 83.86 | 83.89 | 1,462,063 | -1.69(-1.97%) |
Nov 13, 2017 | 85.34 | 86.17 | 84.86 | 85.57 | 722,375 | +0.45(+0.53%) |
Nov 10, 2017 | 84.82 | 85.60 | 84.82 | 85.12 | 467,768 | -0.11(-0.13%) |
Nov 09, 2017 | 85.15 | 85.72 | 84.69 | 85.23 | 422,998 | +0.00(+0.00%) |
Nov 08, 2017 | 84.90 | 85.48 | 84.90 | 85.23 | 482,479 | +0.47(+0.55%) |
Nov 07, 2017 | 84.14 | 85.35 | 83.94 | 84.77 | 597,479 | +0.61(+0.72%) |
Nov 06, 2017 | 83.60 | 84.98 | 83.55 | 84.16 | 560,424 | +0.72(+0.86%) |
Nov 03, 2017 | 82.14 | 83.91 | 81.94 | 83.44 | 572,032 | +0.98(+1.19%) |
Nov 02, 2017 | 83.20 | 83.84 | 82.31 | 82.46 | 728,414 | -0.76(-0.91%) |
Nov 01, 2017 | 82.91 | 83.44 | 82.36 | 83.22 | 698,634 | +0.61(+0.74%) |
Oct 31, 2017 | 82.26 | 82.68 | 81.95 | 82.60 | 879,538 | +0.29(+0.35%) |
Oct 30, 2017 | 81.36 | 82.53 | 81.24 | 82.31 | 1,177,931 | +1.16(+1.43%) |
Oct 27, 2017 | 80.30 | 81.18 | 79.68 | 81.15 | 1,174,000 | +0.67(+0.83%) |
Oct 26, 2017 | 82.93 | 82.93 | 80.39 | 80.48 | 2,104,291 | -3.63(-4.32%) |
Oct 25, 2017 | 83.94 | 84.61 | 83.69 | 84.11 | 738,825 | +0.05(+0.06%) |
Oct 24, 2017 | 84.18 | 84.36 | 83.21 | 84.06 | 848,491 | -0.20(-0.24%) |
Oct 23, 2017 | 84.92 | 84.92 | 83.89 | 84.27 | 940,678 | -0.32(-0.38%) |
Oct 20, 2017 | 84.84 | 85.03 | 84.30 | 84.59 | 929,209 | -0.23(-0.27%) |
Oct 19, 2017 | 85.13 | 85.67 | 84.77 | 84.82 | 915,224 | -0.59(-0.69%) |
Oct 18, 2017 | 86.40 | 86.54 | 85.32 | 85.40 | 1,014,120 | -1.08(-1.25%) |
Oct 17, 2017 | 86.64 | 86.95 | 86.28 | 86.49 | 871,333 | -0.31(-0.36%) |
Oct 16, 2017 | 87.84 | 88.01 | 86.60 | 86.80 | 829,677 | -0.99(-1.13%) |
Oct 13, 2017 | 88.54 | 88.97 | 87.66 | 87.79 | 636,880 | +0.10(+0.11%) |
Oct 12, 2017 | 87.16 | 87.70 | 86.77 | 87.70 | 701,673 | +0.59(+0.68%) |
Oct 11, 2017 | 86.87 | 87.42 | 86.78 | 87.11 | 632,535 | +0.22(+0.26%) |
Oct 10, 2017 | 87.00 | 87.51 | 86.28 | 86.88 | 1,123,601 | +0.14(+0.17%) |
Oct 09, 2017 | 86.32 | 87.00 | 86.32 | 86.74 | 656,558 | +0.33(+0.38%) |
Oct 06, 2017 | 86.35 | 86.60 | 85.51 | 86.41 | 445,789 | -0.26(-0.30%) |
Oct 05, 2017 | 86.61 | 87.32 | 86.38 | 86.67 | 645,669 | +0.30(+0.35%) |
Oct 04, 2017 | 85.79 | 86.46 | 85.54 | 86.37 | 527,661 | +0.56(+0.65%) |
Oct 03, 2017 | 85.88 | 86.05 | 85.21 | 85.81 | 676,504 | -0.02(-0.02%) |
Oct 02, 2017 | 85.74 | 85.99 | 85.36 | 85.83 | 808,331 | +0.26(+0.30%) |
Sep 29, 2017 | 84.67 | 85.57 | 84.57 | 85.57 | 671,781 | +0.71(+0.84%) |
Sep 28, 2017 | 84.83 | 85.13 | 84.47 | 84.86 | 524,162 | -0.05(-0.06%) |
Sep 27, 2017 | 85.43 | 85.71 | 84.80 | 84.91 | 568,432 | -0.85(-0.99%) |
Sep 26, 2017 | 85.55 | 86.07 | 85.48 | 85.75 | 642,501 | +0.16(+0.19%) |
Sep 25, 2017 | 85.87 | 86.13 | 85.54 | 85.59 | 557,512 | -0.20(-0.23%) |
Sep 22, 2017 | 85.99 | 86.25 | 85.53 | 85.79 | 949,409 | -0.09(-0.10%) |
Sep 21, 2017 | 85.83 | 86.31 | 85.76 | 85.88 | 862,489 | -0.02(-0.03%) |
Sep 20, 2017 | 86.16 | 86.49 | 85.52 | 85.91 | 912,115 | -0.32(-0.37%) |
Sep 19, 2017 | 86.69 | 86.80 | 85.69 | 86.23 | 1,202,945 | -0.45(-0.52%) |
Sep 18, 2017 | 86.69 | 87.00 | 86.32 | 86.67 | 941,275 | +0.03(+0.04%) |
Sep 15, 2017 | 85.83 | 86.64 | 85.48 | 86.64 | 1,763,965 | +0.97(+1.13%) |
Sep 14, 2017 | 84.90 | 85.85 | 84.36 | 85.67 | 507,357 | +0.61(+0.72%) |
Sep 13, 2017 | 85.59 | 85.61 | 84.78 | 85.07 | 565,110 | -0.65(-0.76%) |
Sep 12, 2017 | 87.16 | 87.17 | 85.31 | 85.71 | 634,535 | -1.64(-1.88%) |
Sep 11, 2017 | 86.60 | 87.47 | 86.31 | 87.36 | 718,651 | +0.94(+1.08%) |
Sep 08, 2017 | 85.91 | 86.82 | 85.59 | 86.42 | 1,056,222 | +0.73(+0.85%) |
Sep 07, 2017 | 85.28 | 86.04 | 85.23 | 85.69 | 697,843 | +0.53(+0.62%) |
Sep 06, 2017 | 85.56 | 84.94 | 85.16 | 642,193 | -0.10(-0.11%) | |
Sep 05, 2017 | 85.02 | 85.57 | 84.47 | 85.26 | 679,157 | +0.22(+0.25%) |
Sep 01, 2017 | 85.37 | 85.83 | 85.03 | 85.04 | 388,470 | -0.19(-0.23%) |
Aug 31, 2017 | 85.50 | 85.86 | 85.10 | 85.23 | 625,796 | -0.13(-0.15%) |
Aug 30, 2017 | 84.59 | 85.36 | 84.15 | 85.36 | 409,107 | +0.67(+0.79%) |
Aug 29, 2017 | 85.06 | 85.75 | 84.46 | 84.69 | 565,948 | -0.44(-0.52%) |
Aug 28, 2017 | 85.74 | 85.82 | 84.31 | 85.13 | 660,896 | -0.61(-0.71%) |
Aug 25, 2017 | 86.11 | 86.56 | 85.60 | 85.74 | 468,021 | -0.30(-0.35%) |
Aug 24, 2017 | 86.27 | 86.68 | 85.96 | 86.04 | 703,830 | -0.12(-0.14%) |
Aug 23, 2017 | 85.48 | 86.43 | 85.48 | 86.16 | 388,881 | +0.58(+0.68%) |
Aug 22, 2017 | 86.03 | 86.27 | 85.05 | 85.58 | 515,114 | -0.45(-0.52%) |
Aug 21, 2017 | 84.75 | 86.27 | 84.50 | 86.03 | 625,959 | +1.35(+1.59%) |
Aug 18, 2017 | 84.99 | 84.99 | 84.27 | 84.68 | 634,051 | -0.60(-0.70%) |
Aug 17, 2017 | 85.31 | 85.76 | 85.05 | 85.28 | 589,657 | -0.14(-0.16%) |
Aug 16, 2017 | 85.99 | 86.30 | 85.27 | 85.42 | 738,559 | -0.33(-0.38%) |
Aug 15, 2017 | 84.92 | 85.82 | 84.10 | 85.75 | 845,758 | +0.72(+0.85%) |
Aug 14, 2017 | 83.64 | 85.15 | 83.37 | 85.03 | 627,525 | +1.75(+2.10%) |
Aug 11, 2017 | 83.90 | 83.90 | 83.11 | 83.28 | 490,445 | -0.37(-0.44%) |
Aug 10, 2017 | 83.98 | 84.28 | 83.62 | 83.65 | 494,656 | -0.49(-0.58%) |
Aug 09, 2017 | 83.55 | 84.28 | 83.38 | 84.14 | 682,198 | +0.58(+0.70%) |
Aug 08, 2017 | 83.20 | 83.58 | 82.99 | 83.55 | 607,173 | +0.27(+0.33%) |
Aug 07, 2017 | 83.44 | 82.65 | 83.28 | 467,345 | +0.21(+0.25%) | |
Aug 04, 2017 | 83.22 | 83.78 | 82.96 | 83.07 | 498,335 | -0.14(-0.17%) |
Aug 03, 2017 | 83.15 | 83.71 | 82.39 | 83.22 | 511,675 | +0.07(+0.09%) |
Aug 02, 2017 | 82.95 | 83.27 | 82.62 | 83.14 | 585,985 | -0.02(-0.03%) |
Aug 01, 2017 | 83.10 | 83.55 | 82.75 | 83.17 | 574,716 | +0.28(+0.34%) |
Jul 31, 2017 | 83.06 | 83.18 | 82.53 | 82.89 | 1,047,406 | -0.14(-0.17%) |
Jul 28, 2017 | 82.46 | 83.78 | 82.39 | 83.03 | 873,866 | +0.65(+0.79%) |
Jul 27, 2017 | 81.05 | 82.84 | 79.31 | 82.38 | 1,209,947 | +0.53(+0.65%) |
Jul 26, 2017 | 81.18 | 81.97 | 80.97 | 81.86 | 519,695 | +0.66(+0.82%) |
Jul 25, 2017 | 81.88 | 81.88 | 80.53 | 81.19 | 734,861 | -0.56(-0.69%) |
Jul 24, 2017 | 81.25 | 81.94 | 80.88 | 81.75 | 1,005,426 | +0.74(+0.91%) |
Jul 21, 2017 | 80.84 | 81.19 | 80.49 | 81.01 | 1,126,236 | +0.14(+0.18%) |
Jul 20, 2017 | 81.77 | 80.81 | 80.87 | 866,375 | -0.23(-0.29%) | |
Jul 19, 2017 | 80.86 | 81.31 | 80.76 | 81.10 | 978,436 | +0.30(+0.38%) |
Jul 18, 2017 | 81.05 | 81.31 | 80.51 | 80.80 | 1,085,437 | -0.26(-0.32%) |
Jul 17, 2017 | 80.43 | 81.32 | 80.19 | 81.05 | 832,113 | +0.66(+0.83%) |
Jul 14, 2017 | 80.11 | 80.73 | 80.01 | 80.39 | 713,715 | +0.54(+0.67%) |
Jul 13, 2017 | 80.03 | 80.11 | 79.39 | 79.85 | 712,907 | -0.07(-0.09%) |
Jul 12, 2017 | 79.77 | 80.28 | 79.50 | 79.93 | 1,168,772 | +0.89(+1.12%) |
Jul 11, 2017 | 79.94 | 79.95 | 78.79 | 79.04 | 1,081,308 | -0.83(-1.03%) |
Jul 10, 2017 | 81.24 | 81.24 | 79.79 | 79.86 | 860,526 | -1.38(-1.70%) |
Jul 07, 2017 | 80.68 | 81.61 | 80.39 | 81.24 | 859,445 | +0.65(+0.81%) |
Jul 06, 2017 | 82.70 | 83.31 | 80.58 | 80.59 | 1,182,289 | -2.99(-3.58%) |
Jul 05, 2017 | 84.05 | 84.30 | 83.01 | 83.58 | 948,857 | -0.46(-0.55%) |
Jul 03, 2017 | 84.03 | 84.23 | 83.51 | 84.04 | 438,963 | +0.41(+0.49%) |
Jun 30, 2017 | 83.68 | 84.20 | 83.11 | 83.63 | 860,974 | -0.17(-0.21%) |
Jun 29, 2017 | 83.62 | 84.29 | 83.36 | 83.81 | 562,548 | -0.52(-0.61%) |
Jun 28, 2017 | 84.78 | 85.02 | 84.18 | 84.32 | 834,903 | -0.37(-0.44%) |
Jun 27, 2017 | 86.01 | 86.22 | 84.63 | 84.70 | 1,330,457 | -1.49(-1.73%) |
Jun 26, 2017 | 86.68 | 87.17 | 86.08 | 86.19 | 707,620 | -0.46(-0.53%) |
Jun 23, 2017 | 86.74 | 87.61 | 86.45 | 86.65 | 1,655,853 | -0.10(-0.11%) |
Jun 22, 2017 | 87.38 | 87.38 | 86.48 | 86.74 | 738,443 | -0.71(-0.81%) |
Jun 21, 2017 | 87.19 | 87.48 | 86.66 | 87.45 | 735,961 | +0.25(+0.29%) |
Jun 20, 2017 | 87.51 | 87.85 | 86.20 | 87.20 | 779,809 | -0.36(-0.41%) |
Jun 19, 2017 | 87.30 | 87.93 | 87.04 | 87.55 | 449,873 | +0.22(+0.25%) |
Jun 16, 2017 | 87.38 | 87.40 | 86.67 | 87.33 | 1,136,512 | +0.03(+0.04%) |
Jun 15, 2017 | 86.28 | 88.05 | 86.28 | 87.30 | 1,364,522 | +0.89(+1.03%) |
Jun 14, 2017 | 86.17 | 86.79 | 86.12 | 86.41 | 1,064,460 | +0.57(+0.67%) |
Jun 13, 2017 | 85.17 | 85.84 | 85.08 | 85.84 | 850,446 | +0.60(+0.71%) |
Jun 12, 2017 | 84.95 | 85.63 | 84.78 | 85.24 | 950,036 | +0.16(+0.19%) |
Jun 09, 2017 | 85.15 | 85.66 | 84.73 | 85.08 | 1,082,687 | -0.13(-0.16%) |
Jun 08, 2017 | 85.42 | 84.09 | 85.21 | 945,400 | +0.46(+0.54%) | |
Jun 07, 2017 | 83.57 | 84.79 | 83.38 | 84.75 | 1,259,667 | +1.40(+1.69%) |
Jun 06, 2017 | 83.85 | 83.95 | 83.01 | 83.35 | 725,816 | -0.44(-0.52%) |
Jun 05, 2017 | 82.65 | 84.10 | 82.35 | 83.78 | 939,200 | +1.02(+1.23%) |
Jun 02, 2017 | 81.57 | 83.10 | 80.77 | 82.77 | 1,134,380 | +1.66(+2.05%) |
Jun 01, 2017 | 80.81 | 81.15 | 80.25 | 81.11 | 1,140,573 | +0.21(+0.25%) |
May 31, 2017 | 80.22 | 81.10 | 80.22 | 80.90 | 1,275,744 | +0.71(+0.88%) |
May 30, 2017 | 80.16 | 80.54 | 80.03 | 80.20 | 497,622 | -0.06(-0.08%) |
May 26, 2017 | 80.16 | 80.90 | 79.91 | 80.26 | 686,251 | +0.27(+0.34%) |
May 25, 2017 | 80.03 | 80.42 | 79.16 | 79.99 | 361,240 | +0.21(+0.26%) |
May 24, 2017 | 79.65 | 79.98 | 79.34 | 79.78 | 390,331 | +0.33(+0.42%) |
May 23, 2017 | 79.58 | 80.00 | 79.17 | 79.45 | 423,602 | +0.04(+0.05%) |
May 22, 2017 | 79.39 | 80.03 | 79.09 | 79.41 | 552,421 | +0.05(+0.06%) |
May 19, 2017 | 79.45 | 79.70 | 78.54 | 79.36 | 809,183 | +0.09(+0.11%) |
May 18, 2017 | 79.08 | 79.68 | 78.57 | 79.28 | 798,505 | +0.44(+0.56%) |
May 17, 2017 | 78.18 | 79.80 | 78.18 | 78.83 | 717,699 | +0.50(+0.64%) |
May 16, 2017 | 78.51 | 78.95 | 77.90 | 78.33 | 693,912 | -0.36(-0.45%) |
May 15, 2017 | 78.08 | 78.89 | 77.93 | 78.69 | 582,449 | +0.64(+0.82%) |
May 12, 2017 | 78.43 | 78.62 | 77.81 | 78.04 | 725,977 | -0.36(-0.46%) |
May 11, 2017 | 78.08 | 78.84 | 77.53 | 78.40 | 614,725 | +0.07(+0.09%) |
May 10, 2017 | 78.23 | 78.75 | 77.97 | 78.33 | 591,290 | -0.05(-0.06%) |
May 09, 2017 | 78.77 | 78.80 | 78.24 | 78.38 | 536,980 | -0.52(-0.65%) |
May 08, 2017 | 79.51 | 79.54 | 78.53 | 78.89 | 538,255 | -0.51(-0.64%) |
May 05, 2017 | 78.66 | 79.43 | 78.44 | 79.40 | 680,968 | +0.82(+1.04%) |
May 04, 2017 | 78.04 | 78.65 | 77.37 | 78.58 | 746,293 | +0.46(+0.59%) |
May 03, 2017 | 78.91 | 79.17 | 77.89 | 78.12 | 493,579 | -0.90(-1.13%) |
May 02, 2017 | 79.04 | 79.61 | 78.73 | 79.02 | 704,505 | -0.03(-0.04%) |
May 01, 2017 | 79.04 | 79.37 | 78.31 | 79.05 | 820,971 | +0.32(+0.40%) |
Apr 28, 2017 | 77.21 | 78.77 | 77.21 | 78.74 | 1,367,987 | +0.96(+1.23%) |
Apr 27, 2017 | 78.85 | 76.35 | 77.78 | 2,047,688 | -2.38(-2.97%) | |
Apr 26, 2017 | 80.58 | 80.88 | 79.88 | 80.16 | 1,209,652 | -0.37(-0.46%) |
Apr 25, 2017 | 80.49 | 80.66 | 80.08 | 80.53 | 845,005 | +0.11(+0.14%) |
Apr 24, 2017 | 80.89 | 81.46 | 79.20 | 80.42 | 738,794 | +0.05(+0.06%) |
Apr 21, 2017 | 80.54 | 80.81 | 80.23 | 80.37 | 567,170 | -0.23(-0.29%) |
Apr 20, 2017 | 80.65 | 80.70 | 80.17 | 80.60 | 644,717 | +0.13(+0.17%) |
Apr 19, 2017 | 80.89 | 80.99 | 80.21 | 80.47 | 682,845 | -0.40(-0.50%) |
Apr 18, 2017 | 80.69 | 80.80 | 80.58 | 80.87 | 940,868 | +0.14(+0.18%) |
Apr 17, 2017 | 80.46 | 80.74 | 80.32 | 80.73 | 1,425,112 | +0.50(+0.62%) |
Apr 13, 2017 | 80.80 | 80.99 | 80.00 | 80.23 | 917,957 | -0.59(-0.73%) |
Apr 12, 2017 | 81.50 | 82.13 | 80.66 | 80.81 | 1,422,310 | -0.81(-0.99%) |
Apr 11, 2017 | 81.02 | 81.81 | 80.74 | 81.62 | 1,098,813 | +0.78(+0.96%) |
Apr 10, 2017 | 80.15 | 80.90 | 79.79 | 80.85 | 716,998 | +0.64(+0.79%) |
Apr 07, 2017 | 80.97 | 81.34 | 80.19 | 80.21 | 681,067 | -0.68(-0.84%) |
Apr 06, 2017 | 80.74 | 81.13 | 80.37 | 80.89 | 483,012 | +0.05(+0.06%) |
Apr 05, 2017 | 80.52 | 80.96 | 80.08 | 80.84 | 642,884 | +0.14(+0.18%) |
Apr 04, 2017 | 80.07 | 81.48 | 79.93 | 80.70 | 811,986 | +0.61(+0.77%) |
Apr 03, 2017 | 80.03 | 80.29 | 79.58 | 80.08 | 622,775 | +0.02(+0.03%) |
Mar 31, 2017 | 79.90 | 80.73 | 79.65 | 80.06 | 679,499 | -0.03(-0.04%) |
Mar 30, 2017 | 80.12 | 80.27 | 79.32 | 80.09 | 774,637 | -0.20(-0.24%) |
Mar 29, 2017 | 79.46 | 80.30 | 79.17 | 80.29 | 932,095 | +0.79(+1.00%) |
Mar 28, 2017 | 79.55 | 79.78 | 78.49 | 79.49 | 761,337 | -0.11(-0.14%) |
Mar 27, 2017 | 80.12 | 80.85 | 79.17 | 79.60 | 814,968 | -0.59(-0.74%) |
Mar 24, 2017 | 80.42 | 80.90 | 80.11 | 80.19 | 445,746 | +0.00(+0.00%) |
Mar 23, 2017 | 79.69 | 80.63 | 79.56 | 80.19 | 838,638 | +0.50(+0.63%) |
Mar 22, 2017 | 80.01 | 80.01 | 79.05 | 79.69 | 799,703 | +0.09(+0.12%) |
Mar 21, 2017 | 79.93 | 80.43 | 79.37 | 79.60 | 970,841 | -0.01(-0.01%) |
Mar 20, 2017 | 80.19 | 80.21 | 79.39 | 79.60 | 491,018 | -0.49(-0.61%) |
Mar 17, 2017 | 79.73 | 80.85 | 79.25 | 80.09 | 2,638,079 | +0.44(+0.55%) |
Mar 16, 2017 | 79.48 | 80.40 | 79.18 | 79.65 | 1,171,193 | +0.07(+0.09%) |
Mar 15, 2017 | 77.80 | 79.90 | 77.13 | 79.58 | 1,262,428 | +1.76(+2.27%) |
Mar 14, 2017 | 77.71 | 78.63 | 77.22 | 77.82 | 1,364,386 | +0.89(+1.16%) |
Mar 13, 2017 | 76.63 | 77.08 | 76.10 | 76.93 | 1,408,520 | +0.48(+0.63%) |
Mar 10, 2017 | 77.22 | 78.42 | 75.76 | 76.45 | 1,357,001 | -0.77(-1.00%) |
Mar 09, 2017 | 78.75 | 79.32 | 77.20 | 77.22 | 1,004,711 | -1.44(-1.83%) |
Mar 08, 2017 | 79.08 | 79.25 | 78.38 | 78.66 | 830,424 | -0.65(-0.81%) |
Mar 07, 2017 | 79.28 | 79.34 | 78.40 | 79.30 | 682,636 | +0.03(+0.04%) |
Mar 06, 2017 | 79.24 | 79.60 | 78.79 | 79.27 | 693,335 | -0.28(-0.35%) |
Mar 03, 2017 | 79.65 | 79.73 | 78.96 | 79.55 | 1,207,579 | -0.23(-0.29%) |
Mar 02, 2017 | 80.77 | 81.07 | 79.63 | 79.78 | 1,612,888 | -0.94(-1.16%) |
Mar 01, 2017 | 81.05 | 81.55 | 80.40 | 80.71 | 1,099,019 | -0.13(-0.16%) |
Feb 28, 2017 | 80.88 | 81.03 | 80.41 | 80.84 | 846,344 | +0.02(+0.02%) |
Feb 27, 2017 | 80.52 | 81.09 | 80.09 | 80.82 | 778,291 | +0.52(+0.65%) |
Feb 24, 2017 | 80.26 | 80.33 | 79.23 | 80.30 | 887,059 | +0.39(+0.48%) |
Feb 23, 2017 | 79.26 | 80.09 | 78.71 | 79.92 | 689,796 | +0.95(+1.21%) |
Feb 22, 2017 | 79.25 | 79.45 | 78.41 | 78.97 | 849,062 | -0.16(-0.20%) |
Feb 21, 2017 | 78.11 | 79.26 | 77.92 | 79.12 | 735,859 | +0.73(+0.93%) |
Feb 17, 2017 | 78.39 | 78.39 | 78.39 | 0 | +0.12(+0.15%) | |
Feb 16, 2017 | 77.38 | 78.61 | 77.30 | 78.27 | 691,845 | +0.99(+1.28%) |
Feb 15, 2017 | 77.03 | 77.60 | 76.65 | 77.28 | 727,327 | -0.46(-0.59%) |
Feb 14, 2017 | 77.48 | 77.85 | 76.68 | 77.74 | 950,091 | +0.30(+0.39%) |
Feb 13, 2017 | 77.56 | 77.77 | 76.76 | 77.44 | 675,046 | -0.08(-0.10%) |
Feb 10, 2017 | 76.79 | 77.58 | 76.57 | 77.52 | 499,670 | +0.48(+0.62%) |
Feb 09, 2017 | 76.79 | 77.27 | 76.67 | 77.04 | 693,791 | +0.13(+0.17%) |
Feb 08, 2017 | 76.70 | 77.90 | 76.50 | 76.90 | 783,475 | +0.28(+0.37%) |
Feb 07, 2017 | 76.83 | 77.27 | 76.42 | 76.62 | 841,111 | -0.35(-0.46%) |
Feb 06, 2017 | 76.96 | 77.18 | 76.09 | 76.97 | 864,593 | -0.13(-0.16%) |
Feb 03, 2017 | 77.27 | 77.72 | 76.54 | 77.10 | 1,340,017 | +0.25(+0.33%) |
Feb 02, 2017 | 73.65 | 76.96 | 72.79 | 76.85 | 2,064,069 | +3.05(+4.14%) |