Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 115.49 | 116.57 | 114.99 | 116.38 | 3,064,884 | +0.84(+0.73%) |
Nov 29, 2017 | 116.10 | 116.54 | 115.00 | 115.54 | 2,761,891 | -0.93(-0.80%) |
Nov 28, 2017 | 116.87 | 116.95 | 116.26 | 116.48 | 2,176,358 | +0.15(+0.13%) |
Nov 27, 2017 | 117.21 | 117.55 | 115.88 | 116.33 | 1,713,779 | -0.97(-0.82%) |
Nov 24, 2017 | 117.12 | 117.67 | 117.12 | 117.29 | 936,737 | +0.33(+0.28%) |
Nov 22, 2017 | 117.01 | 117.78 | 116.25 | 116.97 | 1,679,370 | +0.32(+0.27%) |
Nov 21, 2017 | 116.00 | 117.52 | 115.96 | 116.65 | 2,032,702 | +0.30(+0.26%) |
Nov 20, 2017 | 116.32 | 117.56 | 116.09 | 116.36 | 1,800,954 | +0.45(+0.39%) |
Nov 17, 2017 | 116.63 | 117.27 | 115.95 | 115.90 | 2,383,290 | -0.88(-0.76%) |
Nov 16, 2017 | 116.34 | 117.53 | 116.01 | 116.78 | 1,554,354 | +0.96(+0.83%) |
Nov 15, 2017 | 116.54 | 117.23 | 115.76 | 115.83 | 1,497,810 | -1.31(-1.12%) |
Nov 14, 2017 | 116.89 | 117.41 | 116.43 | 117.14 | 1,540,387 | -0.28(-0.24%) |
Nov 13, 2017 | 116.01 | 118.04 | 115.79 | 117.42 | 2,189,314 | +1.59(+1.37%) |
Nov 10, 2017 | 115.09 | 116.46 | 115.01 | 115.83 | 2,000,201 | +0.77(+0.67%) |
Nov 09, 2017 | 114.02 | 115.44 | 113.40 | 115.05 | 1,996,324 | +0.65(+0.57%) |
Nov 08, 2017 | 113.86 | 115.26 | 113.86 | 114.40 | 2,396,869 | +0.80(+0.70%) |
Nov 07, 2017 | 112.13 | 113.67 | 111.97 | 113.60 | 1,397,682 | +1.02(+0.91%) |
Nov 06, 2017 | 112.86 | 113.17 | 111.98 | 112.58 | 1,432,656 | -0.55(-0.48%) |
Nov 03, 2017 | 111.94 | 113.40 | 111.37 | 113.13 | 2,387,643 | +1.45(+1.30%) |
Nov 02, 2017 | 113.09 | 113.86 | 110.44 | 111.68 | 4,515,972 | -1.83(-1.61%) |
Nov 01, 2017 | 111.68 | 115.96 | 108.88 | 113.51 | 8,198,383 | +9.58(+9.22%) |
Oct 31, 2017 | 103.31 | 104.36 | 102.73 | 103.93 | 2,426,532 | +0.89(+0.87%) |
Oct 30, 2017 | 103.74 | 103.95 | 102.01 | 103.04 | 1,977,690 | -0.95(-0.91%) |
Oct 27, 2017 | 103.48 | 104.02 | 102.67 | 103.98 | 1,768,789 | +0.07(+0.07%) |
Oct 26, 2017 | 103.32 | 104.56 | 103.32 | 103.91 | 1,763,870 | +0.62(+0.60%) |
Oct 25, 2017 | 102.52 | 103.37 | 102.25 | 103.29 | 2,096,380 | +0.82(+0.80%) |
Oct 24, 2017 | 101.14 | 102.50 | 101.07 | 102.47 | 1,453,446 | +1.09(+1.07%) |
Oct 23, 2017 | 101.30 | 102.04 | 100.93 | 101.38 | 1,355,737 | +0.25(+0.25%) |
Oct 20, 2017 | 101.75 | 102.02 | 100.62 | 101.13 | 2,073,260 | -0.84(-0.82%) |
Oct 19, 2017 | 101.74 | 102.03 | 101.23 | 101.97 | 1,960,529 | -0.26(-0.25%) |
Oct 18, 2017 | 102.89 | 103.02 | 101.50 | 102.23 | 1,557,471 | -0.49(-0.48%) |
Oct 17, 2017 | 103.18 | 103.44 | 102.28 | 102.72 | 1,332,903 | -0.72(-0.69%) |
Oct 16, 2017 | 103.87 | 103.91 | 102.58 | 103.44 | 1,337,744 | +0.26(+0.25%) |
Oct 13, 2017 | 102.11 | 103.87 | 101.83 | 103.17 | 1,803,404 | +1.40(+1.38%) |
Oct 12, 2017 | 101.86 | 102.12 | 101.49 | 101.77 | 1,936,384 | -0.22(-0.22%) |
Oct 11, 2017 | 102.10 | 102.40 | 101.81 | 102.00 | 1,108,716 | +0.13(+0.13%) |
Oct 10, 2017 | 102.23 | 102.49 | 101.46 | 101.86 | 916,672 | -0.04(-0.04%) |
Oct 09, 2017 | 102.00 | 102.30 | 101.65 | 101.90 | 1,321,347 | -0.10(-0.10%) |
Oct 06, 2017 | 101.98 | 102.43 | 101.63 | 102.00 | 1,303,917 | -0.26(-0.25%) |
Oct 05, 2017 | 102.15 | 102.76 | 102.07 | 102.26 | 1,164,019 | +0.07(+0.07%) |
Oct 04, 2017 | 101.36 | 102.94 | 101.03 | 102.19 | 2,006,000 | +1.38(+1.37%) |
Oct 03, 2017 | 100.64 | 101.21 | 100.64 | 100.81 | 1,417,616 | +0.23(+0.23%) |
Oct 02, 2017 | 100.63 | 101.17 | 100.19 | 100.57 | 1,239,197 | +0.33(+0.33%) |
Sep 29, 2017 | 99.23 | 100.53 | 98.81 | 100.24 | 2,723,092 | +1.39(+1.40%) |
Sep 28, 2017 | 100.67 | 100.89 | 98.53 | 98.85 | 2,734,982 | -2.02(-2.00%) |
Sep 27, 2017 | 101.09 | 99.86 | 100.87 | 1,324,383 | +0.52(+0.52%) | |
Sep 26, 2017 | 100.40 | 100.66 | 99.64 | 100.35 | 3,048,112 | -0.02(-0.02%) |
Sep 25, 2017 | 100.19 | 100.72 | 100.04 | 100.37 | 2,178,599 | +0.37(+0.37%) |
Sep 22, 2017 | 100.97 | 101.47 | 99.74 | 100.00 | 2,338,153 | -0.62(-0.62%) |
Sep 21, 2017 | 102.21 | 102.35 | 100.56 | 100.62 | 1,509,112 | -1.84(-1.80%) |
Sep 20, 2017 | 102.59 | 103.05 | 101.72 | 102.46 | 1,547,236 | -0.11(-0.11%) |
Sep 19, 2017 | 102.50 | 102.64 | 102.24 | 102.57 | 1,142,423 | +0.07(+0.07%) |
Sep 18, 2017 | 102.28 | 102.53 | 101.97 | 102.50 | 1,024,555 | +0.54(+0.53%) |
Sep 15, 2017 | 102.59 | 103.17 | 101.48 | 101.96 | 2,040,698 | -0.30(-0.29%) |
Sep 14, 2017 | 101.70 | 102.27 | 101.36 | 102.25 | 1,321,029 | +0.32(+0.32%) |
Sep 13, 2017 | 101.59 | 102.22 | 101.48 | 101.93 | 1,401,707 | +0.71(+0.70%) |
Sep 12, 2017 | 100.89 | 101.87 | 100.89 | 101.22 | 2,623,329 | +0.15(+0.15%) |
Sep 11, 2017 | 101.48 | 102.09 | 100.98 | 101.07 | 2,741,290 | -0.06(-0.06%) |
Sep 08, 2017 | 100.57 | 101.18 | 100.13 | 101.14 | 1,493,196 | +0.54(+0.54%) |
Sep 07, 2017 | 100.91 | 101.07 | 99.97 | 100.60 | 1,579,215 | +0.15(+0.15%) |
Sep 06, 2017 | 100.67 | 100.67 | 99.33 | 100.45 | 1,635,729 | +0.11(+0.11%) |
Sep 05, 2017 | 99.88 | 100.71 | 99.82 | 100.34 | 1,760,153 | +0.02(+0.02%) |
Sep 01, 2017 | 99.46 | 100.55 | 99.20 | 100.32 | 2,539,581 | +0.87(+0.88%) |
Aug 31, 2017 | 98.53 | 99.55 | 98.22 | 99.45 | 2,243,142 | +1.24(+1.26%) |
Aug 30, 2017 | 98.20 | 98.91 | 97.75 | 98.21 | 1,941,943 | -0.04(-0.04%) |
Aug 29, 2017 | 98.12 | 98.99 | 97.78 | 98.25 | 1,964,976 | +0.07(+0.08%) |
Aug 28, 2017 | 97.28 | 98.96 | 96.64 | 98.17 | 4,146,163 | -0.50(-0.51%) |
Aug 25, 2017 | 97.53 | 99.28 | 97.21 | 98.67 | 3,422,335 | +0.45(+0.46%) |
Aug 24, 2017 | 97.09 | 98.36 | 96.84 | 98.22 | 2,710,130 | +1.45(+1.49%) |
Aug 23, 2017 | 97.28 | 97.70 | 96.37 | 96.78 | 3,455,118 | -0.70(-0.72%) |
Aug 22, 2017 | 99.22 | 99.98 | 97.18 | 97.48 | 5,029,058 | -1.18(-1.19%) |
Aug 21, 2017 | 97.65 | 99.12 | 97.33 | 98.66 | 3,822,783 | +0.52(+0.53%) |
Aug 18, 2017 | 95.26 | 98.63 | 94.51 | 98.14 | 9,633,684 | +7.04(+7.73%) |
Aug 17, 2017 | 93.72 | 93.86 | 90.95 | 91.10 | 4,831,770 | -2.55(-2.72%) |
Aug 16, 2017 | 93.46 | 94.51 | 93.07 | 93.64 | 2,195,240 | +0.03(+0.03%) |
Aug 15, 2017 | 94.02 | 94.17 | 93.13 | 93.62 | 1,837,441 | -0.08(-0.09%) |
Aug 14, 2017 | 92.74 | 94.31 | 92.72 | 93.70 | 2,900,803 | +1.37(+1.49%) |
Aug 11, 2017 | 94.41 | 94.81 | 91.73 | 92.33 | 3,877,270 | -1.89(-2.01%) |
Aug 10, 2017 | 95.45 | 96.71 | 93.78 | 94.22 | 5,142,752 | -1.93(-2.00%) |
Aug 09, 2017 | 93.44 | 96.82 | 93.28 | 96.15 | 8,120,002 | +2.51(+2.68%) |
Aug 08, 2017 | 92.97 | 93.96 | 92.71 | 93.63 | 2,297,745 | +0.49(+0.53%) |
Aug 07, 2017 | 91.21 | 93.60 | 91.11 | 93.14 | 2,408,724 | +1.81(+1.98%) |
Aug 04, 2017 | 91.12 | 91.56 | 90.81 | 91.34 | 1,094,313 | +0.38(+0.42%) |
Aug 03, 2017 | 91.20 | 91.52 | 90.90 | 90.96 | 1,129,285 | -0.30(-0.32%) |
Aug 02, 2017 | 91.02 | 91.54 | 90.40 | 91.25 | 1,853,543 | -0.11(-0.12%) |
Aug 01, 2017 | 91.70 | 91.95 | 91.12 | 91.36 | 1,718,295 | -0.35(-0.38%) |
Jul 31, 2017 | 91.97 | 92.49 | 91.29 | 91.72 | 2,428,689 | -0.01(-0.01%) |
Jul 28, 2017 | 92.00 | 92.20 | 91.33 | 91.73 | 1,653,642 | -0.49(-0.53%) |
Jul 27, 2017 | 91.95 | 92.24 | 91.11 | 92.22 | 1,834,182 | +0.57(+0.62%) |
Jul 26, 2017 | 91.49 | 91.87 | 90.98 | 91.65 | 2,201,346 | +0.16(+0.17%) |
Jul 25, 2017 | 90.91 | 91.82 | 90.77 | 91.49 | 2,231,614 | +0.93(+1.02%) |
Jul 24, 2017 | 90.63 | 90.72 | 89.95 | 90.57 | 927,119 | -0.19(-0.20%) |
Jul 21, 2017 | 89.65 | 90.81 | 89.65 | 90.75 | 1,255,407 | +0.78(+0.87%) |
Jul 20, 2017 | 90.15 | 90.65 | 89.89 | 89.97 | 1,199,344 | +0.16(+0.18%) |
Jul 19, 2017 | 89.37 | 90.03 | 89.21 | 89.82 | 1,149,744 | +0.60(+0.67%) |
Jul 18, 2017 | 89.18 | 89.39 | 88.87 | 89.21 | 1,228,830 | +0.08(+0.09%) |
Jul 17, 2017 | 88.20 | 89.75 | 87.95 | 89.13 | 1,840,333 | +0.82(+0.93%) |
Jul 14, 2017 | 87.92 | 88.61 | 87.72 | 88.31 | 1,028,249 | +0.54(+0.61%) |
Jul 13, 2017 | 87.79 | 88.14 | 87.46 | 87.77 | 1,042,863 | +0.19(+0.22%) |
Jul 12, 2017 | 87.54 | 88.03 | 87.26 | 87.57 | 1,676,724 | +0.61(+0.70%) |
Jul 11, 2017 | 87.46 | 87.49 | 86.58 | 86.96 | 1,904,893 | -0.38(-0.43%) |
Jul 10, 2017 | 87.38 | 87.63 | 86.69 | 87.34 | 2,782,164 | -0.01(-0.01%) |
Jul 07, 2017 | 88.20 | 88.25 | 87.14 | 87.35 | 1,695,027 | -0.52(-0.59%) |
Jul 06, 2017 | 88.33 | 88.58 | 87.34 | 87.87 | 1,700,408 | -0.82(-0.92%) |
Jul 05, 2017 | 88.74 | 89.21 | 88.42 | 88.69 | 1,555,972 | -0.08(-0.09%) |
Jul 03, 2017 | 89.01 | 89.21 | 88.68 | 88.77 | 839,667 | -0.16(-0.18%) |
Jun 30, 2017 | 88.91 | 89.34 | 88.71 | 88.93 | 1,392,651 | +0.33(+0.38%) |
Jun 29, 2017 | 89.34 | 89.44 | 87.73 | 88.59 | 2,276,505 | -1.10(-1.23%) |
Jun 28, 2017 | 89.78 | 90.53 | 89.66 | 89.70 | 1,231,949 | +0.37(+0.41%) |
Jun 27, 2017 | 89.21 | 89.99 | 89.00 | 89.33 | 1,624,844 | -0.08(-0.09%) |
Jun 26, 2017 | 90.27 | 90.27 | 89.36 | 89.41 | 1,924,989 | -0.45(-0.51%) |
Jun 23, 2017 | 90.19 | 90.26 | 89.37 | 89.86 | 1,865,164 | -0.45(-0.50%) |
Jun 22, 2017 | 90.24 | 90.72 | 89.58 | 90.32 | 1,380,131 | +0.14(+0.15%) |
Jun 21, 2017 | 90.31 | 90.31 | 89.40 | 90.18 | 1,466,642 | +0.26(+0.29%) |
Jun 20, 2017 | 90.99 | 91.17 | 89.85 | 89.92 | 1,441,740 | -1.06(-1.16%) |
Jun 19, 2017 | 90.43 | 91.00 | 90.28 | 90.98 | 1,357,414 | +0.64(+0.71%) |
Jun 16, 2017 | 90.38 | 90.59 | 89.58 | 90.34 | 2,073,146 | -0.05(-0.05%) |
Jun 15, 2017 | 89.63 | 90.60 | 89.04 | 90.38 | 1,183,411 | +0.36(+0.40%) |
Jun 14, 2017 | 89.65 | 90.52 | 89.56 | 90.02 | 1,171,420 | +0.48(+0.54%) |
Jun 13, 2017 | 88.96 | 89.84 | 88.65 | 89.54 | 1,085,370 | +0.58(+0.66%) |
Jun 12, 2017 | 89.25 | 89.46 | 87.67 | 88.96 | 1,399,336 | -0.31(-0.35%) |
Jun 09, 2017 | 88.94 | 89.56 | 88.62 | 89.27 | 1,302,605 | +0.28(+0.31%) |
Jun 08, 2017 | 89.42 | 88.60 | 88.99 | 1,003,260 | -0.43(-0.48%) | |
Jun 07, 2017 | 89.09 | 89.49 | 88.82 | 89.42 | 1,301,215 | +0.26(+0.29%) |
Jun 06, 2017 | 89.22 | 89.87 | 88.81 | 89.16 | 1,531,736 | -0.06(-0.07%) |
Jun 05, 2017 | 88.93 | 89.30 | 88.41 | 89.22 | 885,968 | +0.16(+0.18%) |
Jun 02, 2017 | 88.02 | 89.15 | 87.83 | 89.07 | 2,516,858 | +1.45(+1.66%) |
Jun 01, 2017 | 87.41 | 87.62 | 87.00 | 87.61 | 1,482,718 | +0.39(+0.45%) |
May 31, 2017 | 87.08 | 87.68 | 86.85 | 87.22 | 1,360,554 | +0.14(+0.16%) |
May 30, 2017 | 86.55 | 87.14 | 86.03 | 87.08 | 1,104,744 | +0.27(+0.31%) |
May 26, 2017 | 86.49 | 87.27 | 86.40 | 86.82 | 920,483 | +0.42(+0.48%) |
May 25, 2017 | 86.08 | 86.52 | 85.88 | 86.40 | 1,322,401 | +0.52(+0.60%) |
May 24, 2017 | 85.24 | 85.97 | 85.05 | 85.88 | 1,554,318 | +0.96(+1.13%) |
May 23, 2017 | 86.06 | 86.20 | 84.82 | 84.92 | 1,903,355 | -0.89(-1.03%) |
May 22, 2017 | 85.03 | 86.13 | 85.03 | 85.81 | 1,299,481 | +0.54(+0.63%) |
May 19, 2017 | 84.50 | 85.70 | 83.83 | 85.27 | 3,545,557 | +0.91(+1.08%) |
May 18, 2017 | 84.89 | 84.89 | 83.98 | 84.36 | 2,099,153 | -0.66(-0.78%) |
May 17, 2017 | 84.84 | 85.53 | 84.09 | 85.02 | 2,864,858 | +0.18(+0.22%) |
May 16, 2017 | 85.66 | 85.81 | 84.71 | 84.84 | 1,783,506 | -0.66(-0.77%) |
May 15, 2017 | 85.84 | 86.20 | 85.37 | 85.49 | 1,964,680 | -0.30(-0.34%) |
May 12, 2017 | 85.93 | 85.93 | 85.27 | 85.79 | 1,403,051 | +0.03(+0.03%) |
May 11, 2017 | 86.53 | 86.64 | 85.72 | 85.76 | 2,533,186 | -1.09(-1.25%) |
May 10, 2017 | 86.27 | 87.21 | 86.20 | 86.85 | 2,786,169 | +1.02(+1.18%) |
May 09, 2017 | 85.64 | 85.86 | 85.19 | 85.84 | 2,342,434 | +0.34(+0.40%) |
May 08, 2017 | 85.47 | 85.81 | 85.06 | 85.49 | 1,718,532 | -0.23(-0.27%) |
May 05, 2017 | 84.36 | 85.81 | 84.04 | 85.72 | 2,259,711 | +0.92(+1.09%) |
May 04, 2017 | 84.43 | 85.12 | 83.80 | 84.80 | 2,689,727 | +0.52(+0.61%) |
May 03, 2017 | 83.22 | 84.85 | 83.07 | 84.28 | 5,541,988 | +3.53(+4.37%) |
May 02, 2017 | 80.42 | 81.06 | 80.33 | 80.76 | 2,882,302 | +0.28(+0.34%) |
May 01, 2017 | 80.94 | 81.60 | 80.41 | 80.48 | 1,692,377 | +0.04(+0.05%) |
Apr 28, 2017 | 80.51 | 80.84 | 79.91 | 80.44 | 1,859,930 | -0.26(-0.32%) |
Apr 27, 2017 | 80.98 | 81.39 | 80.64 | 80.70 | 1,737,226 | -0.36(-0.44%) |
Apr 26, 2017 | 80.69 | 81.62 | 80.56 | 81.06 | 2,935,155 | +0.40(+0.49%) |
Apr 25, 2017 | 79.64 | 80.98 | 79.62 | 80.67 | 1,907,092 | +1.28(+1.62%) |
Apr 24, 2017 | 79.12 | 79.70 | 78.97 | 79.38 | 1,422,165 | +0.75(+0.95%) |
Apr 21, 2017 | 79.35 | 79.53 | 78.48 | 78.63 | 1,626,797 | -0.78(-0.99%) |
Apr 20, 2017 | 79.16 | 79.79 | 78.78 | 79.42 | 1,632,365 | +0.38(+0.48%) |
Apr 19, 2017 | 79.71 | 80.21 | 78.89 | 79.04 | 1,633,218 | -0.62(-0.78%) |
Apr 18, 2017 | 78.63 | 79.74 | 78.32 | 79.66 | 2,285,740 | +0.86(+1.09%) |
Apr 17, 2017 | 78.55 | 78.84 | 78.51 | 78.80 | 828,652 | +0.39(+0.49%) |
Apr 13, 2017 | 78.25 | 78.75 | 78.19 | 78.41 | 1,130,391 | +0.02(+0.02%) |
Apr 12, 2017 | 77.89 | 78.50 | 77.85 | 78.39 | 1,012,620 | +0.06(+0.08%) |
Apr 11, 2017 | 78.11 | 78.49 | 77.69 | 78.33 | 1,077,359 | +0.12(+0.15%) |
Apr 10, 2017 | 77.86 | 78.46 | 77.59 | 78.21 | 1,164,056 | +0.53(+0.68%) |
Apr 07, 2017 | 77.88 | 77.96 | 77.24 | 77.68 | 1,187,600 | -0.20(-0.26%) |
Apr 06, 2017 | 78.34 | 79.02 | 77.81 | 77.89 | 1,960,354 | -0.80(-1.02%) |
Apr 05, 2017 | 78.57 | 79.77 | 78.25 | 78.69 | 2,887,095 | +0.17(+0.21%) |
Apr 04, 2017 | 77.86 | 78.72 | 77.26 | 78.52 | 2,915,602 | +1.44(+1.87%) |
Apr 03, 2017 | 78.22 | 78.65 | 76.94 | 77.08 | 2,888,340 | -1.19(-1.52%) |
Mar 31, 2017 | 78.71 | 79.22 | 78.20 | 78.27 | 2,251,671 | -0.51(-0.64%) |
Mar 30, 2017 | 78.86 | 79.08 | 78.67 | 78.78 | 1,487,922 | -0.17(-0.21%) |
Mar 29, 2017 | 79.08 | 79.55 | 78.77 | 78.95 | 1,408,878 | -0.08(-0.11%) |
Mar 28, 2017 | 78.96 | 79.51 | 78.37 | 79.03 | 1,723,571 | -0.19(-0.24%) |
Mar 27, 2017 | 78.92 | 79.92 | 78.81 | 79.23 | 1,934,822 | -0.18(-0.22%) |
Mar 24, 2017 | 79.91 | 80.53 | 78.75 | 79.40 | 2,045,364 | -0.47(-0.59%) |
Mar 23, 2017 | 79.77 | 80.54 | 79.72 | 79.87 | 1,460,307 | -0.01(-0.01%) |
Mar 22, 2017 | 79.74 | 80.21 | 79.47 | 79.88 | 1,328,729 | +0.05(+0.06%) |
Mar 21, 2017 | 80.30 | 80.82 | 79.75 | 79.83 | 2,328,401 | -0.03(-0.03%) |
Mar 20, 2017 | 79.18 | 79.90 | 78.93 | 79.86 | 2,394,986 | +0.51(+0.64%) |
Mar 17, 2017 | 79.12 | 80.00 | 78.84 | 79.35 | 2,424,136 | +0.35(+0.44%) |
Mar 16, 2017 | 78.70 | 79.09 | 78.56 | 79.00 | 991,502 | +0.23(+0.29%) |
Mar 15, 2017 | 78.24 | 79.16 | 78.24 | 78.77 | 1,530,299 | +0.51(+0.65%) |
Mar 14, 2017 | 78.43 | 78.75 | 77.97 | 78.27 | 1,219,749 | -0.54(-0.69%) |
Mar 13, 2017 | 78.87 | 79.27 | 78.63 | 78.81 | 1,650,371 | -0.38(-0.48%) |
Mar 10, 2017 | 77.74 | 79.78 | 77.68 | 79.19 | 3,903,621 | +2.68(+3.50%) |
Mar 09, 2017 | 76.90 | 76.94 | 76.31 | 76.51 | 1,038,413 | -0.05(-0.06%) |
Mar 08, 2017 | 76.47 | 76.85 | 76.35 | 76.56 | 1,220,462 | +0.15(+0.19%) |
Mar 07, 2017 | 76.14 | 76.57 | 76.02 | 76.41 | 1,380,113 | +0.06(+0.07%) |
Mar 06, 2017 | 76.19 | 76.75 | 76.10 | 76.35 | 1,282,648 | -0.22(-0.29%) |
Mar 03, 2017 | 76.43 | 76.67 | 75.41 | 76.58 | 1,486,764 | +0.03(+0.04%) |
Mar 02, 2017 | 78.47 | 78.51 | 76.44 | 76.55 | 3,747,421 | -1.04(-1.34%) |
Mar 01, 2017 | 76.79 | 77.76 | 76.45 | 77.59 | 1,690,517 | +1.11(+1.45%) |
Feb 28, 2017 | 76.62 | 76.99 | 76.38 | 76.48 | 1,681,286 | -0.11(-0.14%) |
Feb 27, 2017 | 77.01 | 77.29 | 76.16 | 76.59 | 1,358,490 | -0.72(-0.93%) |
Feb 24, 2017 | 77.29 | 77.41 | 76.56 | 77.31 | 1,327,178 | +0.06(+0.08%) |
Feb 23, 2017 | 77.78 | 77.99 | 77.10 | 77.25 | 1,633,285 | -0.17(-0.21%) |
Feb 22, 2017 | 77.72 | 78.14 | 77.26 | 77.42 | 1,736,444 | -0.40(-0.52%) |
Feb 21, 2017 | 78.33 | 78.80 | 77.67 | 77.82 | 2,622,392 | -0.33(-0.42%) |
Feb 17, 2017 | 78.15 | 78.15 | 78.15 | 0 | +1.59(+2.08%) | |
Feb 16, 2017 | 76.64 | 76.96 | 75.87 | 76.56 | 1,664,161 | -0.25(-0.32%) |
Feb 15, 2017 | 76.62 | 77.18 | 75.99 | 76.81 | 2,214,255 | +0.27(+0.35%) |
Feb 14, 2017 | 75.71 | 76.83 | 75.58 | 76.54 | 1,812,702 | +0.61(+0.80%) |
Feb 13, 2017 | 76.14 | 76.28 | 75.79 | 75.94 | 1,140,792 | +0.00(+0.00%) |
Feb 10, 2017 | 75.91 | 76.07 | 75.53 | 75.94 | 1,832,451 | -0.06(-0.08%) |
Feb 09, 2017 | 75.84 | 76.22 | 75.66 | 76.00 | 1,669,702 | +0.16(+0.21%) |
Feb 08, 2017 | 76.41 | 76.75 | 75.58 | 75.84 | 2,462,242 | -0.84(-1.09%) |
Feb 07, 2017 | 76.48 | 77.00 | 75.68 | 76.68 | 2,613,050 | +0.53(+0.70%) |
Feb 06, 2017 | 76.30 | 76.50 | 75.91 | 76.15 | 2,299,827 | -0.18(-0.24%) |
Feb 03, 2017 | 75.45 | 76.77 | 75.34 | 76.33 | 3,693,125 | +0.94(+1.24%) |
Feb 02, 2017 | 76.23 | 76.60 | 74.34 | 75.39 | 5,461,943 | +1.91(+2.60%) |
Feb 01, 2017 | 74.32 | 74.74 | 72.96 | 73.48 | 5,148,339 | -1.19(-1.59%) |
Jan 31, 2017 | 74.40 | 74.70 | 73.84 | 74.67 | 2,056,733 | +0.31(+0.42%) |
Jan 30, 2017 | 74.57 | 74.57 | 73.65 | 74.35 | 1,819,115 | -0.08(-0.11%) |
Jan 27, 2017 | 75.01 | 75.19 | 74.19 | 74.44 | 1,293,265 | -0.92(-1.22%) |
Jan 26, 2017 | 75.59 | 76.62 | 75.06 | 75.36 | 2,964,667 | -0.05(-0.06%) |
Jan 25, 2017 | 74.52 | 75.44 | 74.38 | 75.40 | 2,161,945 | +1.12(+1.51%) |
Jan 24, 2017 | 73.35 | 74.33 | 73.28 | 74.28 | 1,386,386 | +1.05(+1.43%) |
Jan 23, 2017 | 73.12 | 73.38 | 72.74 | 73.23 | 1,274,387 | +0.02(+0.03%) |
Jan 20, 2017 | 72.63 | 73.36 | 72.40 | 73.21 | 2,015,613 | +0.68(+0.94%) |
Jan 19, 2017 | 72.85 | 72.93 | 72.05 | 72.53 | 1,871,072 | -0.35(-0.48%) |
Jan 18, 2017 | 73.54 | 73.95 | 72.84 | 72.88 | 1,757,440 | -0.53(-0.73%) |
Jan 17, 2017 | 72.96 | 73.87 | 72.86 | 73.42 | 2,450,739 | +0.97(+1.35%) |
Jan 13, 2017 | 72.44 | 72.44 | 72.44 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.40 | 73.42 | 71.81 | 72.76 | 3,631,227 | +0.74(+1.03%) |
Jan 11, 2017 | 70.46 | 72.02 | 70.19 | 72.02 | 3,032,144 | +0.90(+1.27%) |
Jan 10, 2017 | 72.08 | 72.08 | 71.01 | 71.12 | 2,680,545 | -0.82(-1.14%) |
Jan 09, 2017 | 72.45 | 72.63 | 71.82 | 71.94 | 1,519,503 | -0.85(-1.16%) |
Jan 06, 2017 | 72.30 | 73.09 | 71.99 | 72.78 | 1,777,847 | +0.51(+0.71%) |
Jan 05, 2017 | 71.89 | 72.35 | 71.31 | 72.27 | 1,726,646 | -0.09(-0.13%) |
Jan 04, 2017 | 71.28 | 72.63 | 71.26 | 72.36 | 1,653,700 | +1.26(+1.77%) |
Jan 03, 2017 | 71.03 | 71.69 | 70.73 | 71.10 | 2,232,738 | +0.77(+1.10%) |
Dec 30, 2016 | 70.33 | 70.33 | 70.33 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.28 | 71.60 | 70.83 | 71.04 | 927,670 | +0.05(+0.06%) |
Dec 28, 2016 | 71.80 | 71.96 | 70.96 | 71.00 | 1,328,409 | -0.93(-1.29%) |
Dec 27, 2016 | 72.02 | 72.19 | 71.71 | 71.93 | 1,222,208 | -0.14(-0.19%) |
Dec 23, 2016 | 72.06 | 72.06 | 72.06 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.06 | 72.56 | 71.53 | 72.43 | 2,504,543 | +0.61(+0.84%) |
Dec 21, 2016 | 71.30 | 71.99 | 71.14 | 71.83 | 2,144,958 | +0.45(+0.63%) |
Dec 20, 2016 | 70.56 | 71.39 | 70.24 | 71.37 | 2,421,048 | +1.24(+1.77%) |
Dec 19, 2016 | 70.40 | 70.62 | 69.72 | 70.13 | 2,651,287 | +0.14(+0.20%) |
Dec 16, 2016 | 70.78 | 71.25 | 69.90 | 70.00 | 4,521,356 | -1.33(-1.87%) |
Dec 15, 2016 | 71.62 | 72.21 | 70.79 | 71.33 | 3,454,234 | -0.35(-0.49%) |
Dec 14, 2016 | 72.44 | 72.97 | 71.53 | 71.68 | 3,372,889 | -0.71(-0.98%) |
Dec 13, 2016 | 72.03 | 72.89 | 72.03 | 72.39 | 2,370,318 | +0.46(+0.64%) |
Dec 12, 2016 | 73.28 | 73.29 | 71.57 | 71.93 | 3,054,967 | -1.36(-1.86%) |
Dec 09, 2016 | 73.01 | 73.41 | 72.79 | 73.29 | 1,760,750 | +0.39(+0.53%) |
Dec 08, 2016 | 72.17 | 72.93 | 71.99 | 72.90 | 2,221,405 | +0.88(+1.23%) |
Dec 07, 2016 | 71.56 | 72.64 | 71.28 | 72.02 | 2,760,989 | +0.80(+1.12%) |
Dec 06, 2016 | 71.17 | 71.35 | 70.66 | 71.22 | 2,711,131 | +0.28(+0.39%) |
Dec 05, 2016 | 70.23 | 71.37 | 69.88 | 70.94 | 2,997,209 | +1.21(+1.74%) |
Dec 02, 2016 | 69.99 | 70.54 | 69.58 | 69.73 | 2,183,337 | -0.06(-0.09%) |