Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 135.33 | 135.33 | 135.33 | 0 | -0.72(-0.53%) | |
Dec 28, 2017 | 135.64 | 136.25 | 135.03 | 136.06 | 4,731,245 | +0.77(+0.57%) |
Dec 27, 2017 | 134.78 | 135.43 | 134.24 | 135.28 | 2,934,712 | +0.93(+0.69%) |
Dec 26, 2017 | 134.01 | 134.82 | 133.69 | 134.35 | 2,174,038 | +0.59(+0.44%) |
Dec 22, 2017 | 132.92 | 133.81 | 132.22 | 133.76 | 2,895,076 | +0.95(+0.72%) |
Dec 21, 2017 | 131.13 | 133.21 | 130.38 | 132.81 | 4,677,042 | +1.82(+1.39%) |
Dec 20, 2017 | 130.48 | 131.06 | 129.43 | 130.99 | 3,581,447 | +1.38(+1.07%) |
Dec 19, 2017 | 128.74 | 129.76 | 127.56 | 129.61 | 4,134,597 | +0.98(+0.76%) |
Dec 18, 2017 | 126.89 | 128.66 | 126.08 | 128.63 | 4,114,572 | +2.65(+2.10%) |
Dec 15, 2017 | 126.55 | 126.97 | 124.95 | 125.98 | 9,235,517 | +0.35(+0.28%) |
Dec 14, 2017 | 127.84 | 127.97 | 125.29 | 125.63 | 5,374,286 | -1.97(-1.54%) |
Dec 13, 2017 | 123.83 | 128.01 | 123.73 | 127.60 | 7,549,458 | +4.42(+3.59%) |
Dec 12, 2017 | 123.17 | 124.36 | 122.99 | 123.17 | 3,951,346 | -0.30(-0.24%) |
Dec 11, 2017 | 124.21 | 124.28 | 123.22 | 123.47 | 2,227,988 | -0.08(-0.06%) |
Dec 08, 2017 | 123.56 | 123.95 | 122.75 | 123.55 | 2,899,358 | +0.83(+0.68%) |
Dec 07, 2017 | 120.04 | 122.81 | 119.54 | 122.72 | 3,455,622 | +2.19(+1.82%) |
Dec 06, 2017 | 121.22 | 119.81 | 120.53 | 3,345,370 | +0.17(+0.14%) | |
Dec 05, 2017 | 121.74 | 122.10 | 120.00 | 120.36 | 4,520,953 | -1.17(-0.96%) |
Dec 04, 2017 | 123.89 | 124.14 | 121.47 | 121.52 | 5,731,037 | -0.02(-0.01%) |
Dec 01, 2017 | 121.61 | 122.30 | 119.56 | 121.54 | 6,382,688 | +0.32(+0.26%) |
Nov 30, 2017 | 119.29 | 121.38 | 117.75 | 121.22 | 8,620,671 | +2.65(+2.24%) |
Nov 29, 2017 | 118.66 | 119.56 | 117.83 | 118.57 | 3,607,444 | -0.80(-0.67%) |
Nov 28, 2017 | 118.10 | 119.38 | 117.89 | 119.37 | 3,018,513 | +1.55(+1.31%) |
Nov 27, 2017 | 118.06 | 118.75 | 117.56 | 117.82 | 3,009,996 | -0.17(-0.15%) |
Nov 24, 2017 | 118.60 | 118.88 | 117.95 | 118.00 | 1,099,771 | -0.53(-0.45%) |
Nov 22, 2017 | 118.71 | 118.88 | 117.83 | 118.53 | 5,691,067 | +0.35(+0.30%) |
Nov 21, 2017 | 118.32 | 118.52 | 117.81 | 118.17 | 2,585,545 | +0.59(+0.50%) |
Nov 20, 2017 | 117.18 | 118.36 | 117.02 | 117.58 | 2,473,514 | +0.67(+0.57%) |
Nov 17, 2017 | 116.63 | 117.11 | 115.96 | 116.91 | 2,692,849 | -0.20(-0.17%) |
Nov 16, 2017 | 116.35 | 118.01 | 116.03 | 117.11 | 3,276,030 | +1.94(+1.69%) |
Nov 15, 2017 | 117.21 | 117.45 | 114.92 | 115.17 | 4,361,576 | -2.95(-2.50%) |
Nov 14, 2017 | 118.52 | 118.62 | 117.20 | 118.12 | 3,540,151 | +0.87(+0.74%) |
Nov 13, 2017 | 116.40 | 117.27 | 115.83 | 117.26 | 2,204,967 | +0.04(+0.04%) |
Nov 10, 2017 | 116.02 | 117.56 | 116.00 | 117.21 | 2,349,290 | +0.98(+0.84%) |
Nov 09, 2017 | 117.18 | 117.44 | 115.64 | 116.23 | 3,424,102 | -1.68(-1.42%) |
Nov 08, 2017 | 118.86 | 119.16 | 117.81 | 117.91 | 2,250,532 | -1.30(-1.09%) |
Nov 07, 2017 | 118.35 | 119.29 | 117.37 | 119.21 | 3,751,622 | +0.94(+0.80%) |
Nov 06, 2017 | 117.49 | 118.91 | 117.48 | 118.27 | 3,236,134 | +0.93(+0.79%) |
Nov 03, 2017 | 117.21 | 117.62 | 117.11 | 117.34 | 2,451,424 | +0.14(+0.12%) |
Nov 02, 2017 | 117.16 | 117.65 | 116.53 | 117.20 | 3,169,327 | +0.16(+0.13%) |
Nov 01, 2017 | 116.52 | 117.92 | 116.31 | 117.05 | 4,224,649 | +0.42(+0.36%) |
Oct 31, 2017 | 117.23 | 117.33 | 116.02 | 116.63 | 4,643,889 | -0.59(-0.51%) |
Oct 30, 2017 | 117.92 | 118.36 | 117.21 | 117.22 | 3,544,843 | -1.13(-0.96%) |
Oct 27, 2017 | 117.59 | 118.86 | 117.58 | 118.36 | 4,732,710 | +0.75(+0.64%) |
Oct 26, 2017 | 117.56 | 118.72 | 117.53 | 117.61 | 6,689,295 | +0.09(+0.07%) |
Oct 25, 2017 | 117.84 | 118.37 | 115.76 | 117.52 | 8,657,803 | -1.20(-1.01%) |
Oct 24, 2017 | 120.29 | 120.61 | 117.34 | 118.72 | 21,990,090 | +5.63(+4.98%) |
Oct 23, 2017 | 113.32 | 113.66 | 112.64 | 113.09 | 6,457,951 | +0.27(+0.24%) |
Oct 20, 2017 | 112.80 | 113.29 | 112.06 | 112.82 | 3,594,163 | +0.51(+0.45%) |
Oct 19, 2017 | 111.84 | 112.38 | 110.47 | 112.31 | 5,663,895 | +0.22(+0.20%) |
Oct 18, 2017 | 111.41 | 112.39 | 111.41 | 112.09 | 2,941,667 | +0.64(+0.57%) |
Oct 17, 2017 | 111.96 | 112.24 | 111.26 | 111.45 | 2,786,375 | -0.79(-0.71%) |
Oct 16, 2017 | 112.05 | 112.80 | 111.79 | 112.24 | 3,413,357 | +0.65(+0.58%) |
Oct 13, 2017 | 111.84 | 112.19 | 110.31 | 111.59 | 4,074,074 | +0.61(+0.55%) |
Oct 12, 2017 | 109.62 | 111.12 | 109.60 | 110.98 | 3,948,071 | +1.19(+1.08%) |
Oct 11, 2017 | 109.42 | 110.00 | 109.00 | 109.79 | 2,550,739 | +0.35(+0.32%) |
Oct 10, 2017 | 108.87 | 109.53 | 108.66 | 109.44 | 5,170,958 | +1.12(+1.03%) |
Oct 09, 2017 | 108.36 | 108.36 | 107.52 | 108.32 | 2,316,641 | -0.04(-0.04%) |
Oct 06, 2017 | 107.67 | 108.42 | 107.55 | 108.36 | 3,159,530 | +0.45(+0.42%) |
Oct 05, 2017 | 108.25 | 108.35 | 107.58 | 107.91 | 2,924,215 | -0.29(-0.27%) |
Oct 04, 2017 | 107.31 | 108.50 | 107.23 | 108.20 | 3,270,805 | +1.05(+0.98%) |
Oct 03, 2017 | 106.70 | 107.17 | 106.16 | 107.15 | 2,537,224 | +0.68(+0.63%) |
Oct 02, 2017 | 106.20 | 106.57 | 105.82 | 106.48 | 2,930,909 | +0.01(+0.01%) |
Sep 29, 2017 | 107.02 | 107.19 | 106.30 | 106.47 | 2,662,952 | -0.44(-0.42%) |
Sep 28, 2017 | 105.79 | 106.96 | 105.54 | 106.91 | 2,422,030 | +0.61(+0.57%) |
Sep 27, 2017 | 106.15 | 106.31 | 2,507,379 | +0.01(+0.01%) | ||
Sep 26, 2017 | 106.46 | 106.78 | 106.14 | 106.30 | 2,696,537 | +0.16(+0.15%) |
Sep 25, 2017 | 106.18 | 106.53 | 105.56 | 106.14 | 3,828,419 | -0.09(-0.09%) |
Sep 22, 2017 | 106.36 | 107.08 | 106.16 | 106.23 | 3,065,003 | -0.31(-0.29%) |
Sep 21, 2017 | 106.31 | 106.75 | 105.71 | 106.54 | 3,063,431 | -0.05(-0.05%) |
Sep 20, 2017 | 106.69 | 106.95 | 106.03 | 106.59 | 3,691,503 | +0.09(+0.09%) |
Sep 19, 2017 | 105.83 | 106.66 | 105.66 | 106.50 | 3,572,345 | +0.78(+0.73%) |
Sep 18, 2017 | 105.54 | 106.23 | 104.88 | 105.72 | 5,094,087 | +2.10(+2.03%) |
Sep 15, 2017 | 103.31 | 103.79 | 102.71 | 103.62 | 5,399,931 | +0.76(+0.74%) |
Sep 14, 2017 | 102.27 | 103.12 | 101.77 | 102.86 | 3,402,164 | +0.73(+0.71%) |
Sep 13, 2017 | 102.88 | 103.30 | 101.94 | 102.13 | 2,966,056 | -1.12(-1.08%) |
Sep 12, 2017 | 101.76 | 103.64 | 101.65 | 103.25 | 6,505,996 | +1.77(+1.74%) |
Sep 11, 2017 | 101.44 | 101.53 | 100.29 | 101.48 | 4,131,799 | +0.90(+0.89%) |
Sep 08, 2017 | 100.08 | 101.47 | 99.89 | 100.59 | 3,264,434 | +0.04(+0.04%) |
Sep 07, 2017 | 100.21 | 100.68 | 99.46 | 100.55 | 3,830,232 | +0.67(+0.68%) |
Sep 06, 2017 | 101.38 | 101.56 | 99.87 | 99.87 | 5,027,943 | -1.13(-1.12%) |
Sep 05, 2017 | 100.86 | 101.71 | 100.59 | 101.00 | 4,486,776 | +0.02(+0.02%) |
Sep 01, 2017 | 100.31 | 101.44 | 100.23 | 100.98 | 3,504,854 | +0.67(+0.67%) |
Aug 31, 2017 | 100.70 | 101.45 | 100.19 | 100.31 | 3,932,583 | -0.05(-0.05%) |
Aug 30, 2017 | 99.14 | 100.48 | 98.93 | 100.36 | 3,983,661 | +1.31(+1.33%) |
Aug 29, 2017 | 97.65 | 99.55 | 97.58 | 99.04 | 5,101,650 | +0.80(+0.82%) |
Aug 28, 2017 | 98.83 | 99.08 | 97.89 | 98.24 | 2,355,485 | -0.24(-0.24%) |
Aug 25, 2017 | 98.58 | 99.58 | 98.31 | 98.48 | 3,844,526 | +0.49(+0.50%) |
Aug 24, 2017 | 98.18 | 98.22 | 97.66 | 97.99 | 2,180,008 | +0.03(+0.03%) |
Aug 23, 2017 | 98.18 | 98.50 | 97.97 | 97.97 | 2,866,948 | -0.91(-0.92%) |
Aug 22, 2017 | 97.51 | 98.91 | 97.33 | 98.88 | 4,545,956 | +1.90(+1.95%) |
Aug 21, 2017 | 97.11 | 97.40 | 96.70 | 96.98 | 3,673,689 | -0.27(-0.28%) |
Aug 18, 2017 | 96.46 | 97.87 | 96.21 | 97.26 | 4,539,676 | +0.67(+0.69%) |
Aug 17, 2017 | 97.33 | 97.64 | 96.59 | 96.59 | 3,402,391 | -0.84(-0.86%) |
Aug 16, 2017 | 97.16 | 97.76 | 97.01 | 97.43 | 2,657,203 | +0.40(+0.41%) |
Aug 15, 2017 | 97.33 | 97.52 | 96.75 | 97.03 | 3,310,118 | -0.05(-0.05%) |
Aug 14, 2017 | 96.87 | 97.64 | 96.70 | 97.08 | 2,306,230 | +0.73(+0.76%) |
Aug 11, 2017 | 96.53 | 97.04 | 96.26 | 96.34 | 2,495,565 | -0.26(-0.27%) |
Aug 10, 2017 | 97.23 | 97.44 | 96.35 | 96.60 | 3,732,320 | -1.02(-1.04%) |
Aug 09, 2017 | 97.66 | 98.57 | 97.42 | 97.62 | 3,713,144 | -0.06(-0.06%) |
Aug 08, 2017 | 97.83 | 98.39 | 97.49 | 97.68 | 3,017,915 | -0.26(-0.26%) |
Aug 07, 2017 | 97.74 | 98.17 | 97.58 | 97.93 | 2,658,045 | +0.31(+0.31%) |
Aug 04, 2017 | 97.22 | 97.87 | 96.86 | 97.62 | 3,082,792 | +0.67(+0.70%) |
Aug 03, 2017 | 96.34 | 97.09 | 96.34 | 96.95 | 2,856,298 | +0.40(+0.42%) |
Aug 02, 2017 | 96.60 | 96.97 | 95.70 | 96.55 | 3,315,568 | -0.01(-0.01%) |
Aug 01, 2017 | 97.56 | 97.68 | 96.06 | 96.56 | 4,314,761 | -0.73(-0.75%) |
Jul 31, 2017 | 97.75 | 97.89 | 97.06 | 97.28 | 5,253,385 | -0.13(-0.13%) |
Jul 28, 2017 | 97.71 | 98.09 | 96.88 | 97.41 | 5,510,449 | -0.23(-0.24%) |
Jul 27, 2017 | 97.09 | 97.66 | 96.69 | 97.64 | 6,539,857 | +0.73(+0.75%) |
Jul 26, 2017 | 97.54 | 97.75 | 96.54 | 96.92 | 6,724,839 | -0.87(-0.89%) |
Jul 25, 2017 | 96.68 | 98.09 | 95.45 | 97.79 | 16,707,295 | +5.43(+5.88%) |
Jul 24, 2017 | 92.08 | 92.63 | 91.60 | 92.36 | 6,999,010 | +1.36(+1.49%) |
Jul 21, 2017 | 91.10 | 91.31 | 89.80 | 91.00 | 4,987,615 | -0.62(-0.68%) |
Jul 20, 2017 | 92.10 | 92.32 | 91.44 | 91.62 | 4,403,858 | -0.45(-0.49%) |
Jul 19, 2017 | 91.61 | 92.20 | 91.47 | 92.08 | 3,347,535 | +0.67(+0.73%) |
Jul 18, 2017 | 92.39 | 92.39 | 90.98 | 91.41 | 4,666,376 | -0.85(-0.92%) |
Jul 17, 2017 | 91.54 | 92.71 | 91.53 | 92.25 | 3,503,316 | +0.06(+0.06%) |
Jul 14, 2017 | 92.01 | 92.70 | 91.59 | 92.20 | 5,285,648 | +0.25(+0.28%) |
Jul 13, 2017 | 92.30 | 92.60 | 91.52 | 91.94 | 3,599,576 | -0.42(-0.45%) |
Jul 12, 2017 | 92.32 | 93.24 | 92.25 | 92.36 | 4,260,891 | +0.61(+0.67%) |
Jul 11, 2017 | 91.47 | 91.94 | 90.74 | 91.75 | 3,020,081 | +0.34(+0.37%) |
Jul 10, 2017 | 90.47 | 91.96 | 90.05 | 91.41 | 3,482,037 | +0.78(+0.86%) |
Jul 07, 2017 | 90.36 | 91.19 | 89.72 | 90.63 | 3,265,460 | +0.35(+0.38%) |
Jul 06, 2017 | 90.89 | 91.45 | 90.10 | 90.28 | 3,446,593 | -0.83(-0.91%) |
Jul 05, 2017 | 90.70 | 91.44 | 90.40 | 91.11 | 4,109,859 | +0.44(+0.49%) |
Jul 03, 2017 | 90.28 | 91.41 | 90.25 | 90.67 | 2,837,235 | -0.42(-0.46%) |
Jun 30, 2017 | 89.93 | 91.56 | 89.70 | 91.09 | 5,547,357 | +1.54(+1.72%) |
Jun 29, 2017 | 90.23 | 90.67 | 88.84 | 89.54 | 4,188,238 | -0.69(-0.76%) |
Jun 28, 2017 | 88.87 | 90.38 | 88.80 | 90.23 | 4,858,647 | +2.14(+2.42%) |
Jun 27, 2017 | 88.58 | 89.19 | 87.89 | 88.09 | 3,988,436 | -0.27(-0.31%) |
Jun 26, 2017 | 88.71 | 89.53 | 87.69 | 88.36 | 3,371,396 | +0.12(+0.13%) |
Jun 23, 2017 | 86.88 | 88.38 | 86.72 | 88.25 | 14,263,261 | +0.23(+0.26%) |
Jun 22, 2017 | 87.79 | 88.71 | 87.72 | 88.02 | 4,309,103 | +0.31(+0.36%) |
Jun 21, 2017 | 90.38 | 90.49 | 87.43 | 87.70 | 7,401,617 | -3.03(-3.34%) |
Jun 20, 2017 | 91.59 | 91.70 | 90.62 | 90.73 | 6,269,417 | -0.38(-0.42%) |
Jun 19, 2017 | 91.50 | 91.58 | 90.42 | 91.11 | 5,129,176 | -0.09(-0.10%) |
Jun 16, 2017 | 90.49 | 91.47 | 90.19 | 91.20 | 8,671,863 | +1.02(+1.13%) |
Jun 15, 2017 | 87.98 | 90.39 | 87.98 | 90.19 | 7,047,453 | +1.43(+1.61%) |
Jun 14, 2017 | 89.68 | 89.84 | 88.14 | 88.75 | 4,837,341 | -0.88(-0.98%) |
Jun 13, 2017 | 90.00 | 90.41 | 89.43 | 89.64 | 4,156,003 | -0.27(-0.30%) |
Jun 12, 2017 | 89.78 | 90.14 | 88.92 | 89.91 | 4,916,620 | +0.13(+0.14%) |
Jun 09, 2017 | 89.08 | 90.71 | 89.03 | 89.78 | 4,578,729 | +0.77(+0.87%) |
Jun 08, 2017 | 89.33 | 87.82 | 89.01 | 5,485,178 | +1.27(+1.45%) | |
Jun 07, 2017 | 88.41 | 88.74 | 86.84 | 87.74 | 6,041,331 | -0.88(-0.99%) |
Jun 06, 2017 | 88.82 | 89.44 | 88.20 | 88.62 | 4,483,430 | -0.55(-0.62%) |
Jun 05, 2017 | 89.49 | 90.84 | 89.12 | 89.17 | 5,096,032 | -0.64(-0.71%) |
Jun 02, 2017 | 89.57 | 90.49 | 89.15 | 89.81 | 4,368,480 | +0.25(+0.28%) |
Jun 01, 2017 | 89.65 | 90.21 | 89.14 | 89.55 | 4,968,313 | +0.19(+0.21%) |
May 31, 2017 | 89.21 | 89.64 | 87.81 | 89.36 | 4,874,167 | -0.03(-0.04%) |
May 30, 2017 | 89.22 | 89.73 | 89.01 | 89.40 | 3,789,049 | -0.16(-0.18%) |
May 26, 2017 | 89.00 | 89.60 | 88.68 | 89.56 | 3,414,396 | +0.54(+0.61%) |
May 25, 2017 | 88.53 | 89.79 | 88.36 | 89.02 | 6,158,837 | +0.91(+1.03%) |
May 24, 2017 | 87.58 | 88.92 | 87.43 | 88.11 | 6,104,868 | +0.27(+0.31%) |
May 23, 2017 | 86.71 | 87.94 | 86.51 | 87.84 | 3,925,701 | +1.14(+1.31%) |
May 22, 2017 | 87.03 | 87.35 | 86.30 | 86.70 | 5,163,882 | -0.12(-0.14%) |
May 19, 2017 | 86.09 | 87.19 | 85.84 | 86.82 | 5,470,083 | +1.87(+2.21%) |
May 18, 2017 | 84.03 | 85.33 | 82.85 | 84.95 | 6,997,889 | +0.07(+0.08%) |
May 17, 2017 | 86.75 | 86.16 | 84.67 | 84.88 | 5,448,158 | -1.86(-2.15%) |
May 16, 2017 | 87.09 | 87.14 | 85.84 | 86.75 | 3,675,988 | -0.07(-0.08%) |
May 15, 2017 | 86.11 | 86.93 | 85.96 | 86.81 | 4,431,342 | +1.45(+1.70%) |
May 12, 2017 | 85.26 | 85.57 | 84.91 | 85.36 | 4,851,218 | -0.24(-0.28%) |
May 11, 2017 | 86.37 | 86.39 | 84.89 | 85.60 | 6,158,759 | +0.53(+0.63%) |
May 10, 2017 | 84.52 | 85.36 | 84.17 | 85.07 | 5,541,600 | +0.91(+1.08%) |
May 09, 2017 | 84.52 | 84.94 | 84.13 | 84.16 | 11,493,146 | -0.07(-0.08%) |
May 08, 2017 | 84.32 | 84.85 | 83.86 | 84.23 | 6,010,388 | -0.23(-0.27%) |
May 05, 2017 | 84.34 | 84.75 | 83.93 | 84.46 | 4,821,449 | +0.21(+0.25%) |
May 04, 2017 | 85.98 | 86.03 | 83.60 | 84.24 | 8,578,654 | -1.82(-2.12%) |
May 03, 2017 | 85.64 | 86.60 | 85.42 | 86.07 | 5,047,517 | +0.03(+0.03%) |
May 02, 2017 | 86.69 | 87.06 | 85.82 | 86.04 | 5,328,298 | -0.42(-0.48%) |
May 01, 2017 | 87.01 | 87.30 | 85.96 | 86.46 | 5,323,783 | -0.22(-0.25%) |
Apr 28, 2017 | 87.16 | 87.75 | 86.65 | 86.68 | 4,737,924 | -0.36(-0.41%) |
Apr 27, 2017 | 88.19 | 88.36 | 86.93 | 87.03 | 7,936,758 | -1.68(-1.89%) |
Apr 26, 2017 | 87.98 | 89.83 | 87.85 | 88.71 | 11,626,953 | +0.20(+0.23%) |
Apr 25, 2017 | 87.20 | 88.91 | 86.46 | 88.51 | 21,686,278 | +6.45(+7.86%) |
Apr 24, 2017 | 81.24 | 82.27 | 81.20 | 82.06 | 7,950,812 | +2.11(+2.64%) |
Apr 21, 2017 | 80.68 | 80.74 | 79.52 | 79.95 | 4,870,882 | -0.29(-0.36%) |
Apr 20, 2017 | 79.07 | 80.49 | 78.81 | 80.24 | 5,724,730 | +1.66(+2.11%) |
Apr 19, 2017 | 79.74 | 80.68 | 78.42 | 78.57 | 6,602,580 | -0.77(-0.97%) |
Apr 18, 2017 | 78.60 | 79.47 | 78.28 | 79.35 | 3,938,701 | +0.21(+0.27%) |
Apr 17, 2017 | 78.76 | 79.31 | 78.59 | 79.14 | 4,423,900 | +0.87(+1.12%) |
Apr 13, 2017 | 79.52 | 79.74 | 78.25 | 78.26 | 5,598,129 | -1.48(-1.86%) |
Apr 12, 2017 | 81.28 | 81.35 | 79.57 | 79.74 | 5,677,767 | -1.88(-2.31%) |
Apr 11, 2017 | 81.79 | 81.80 | 80.42 | 81.63 | 5,056,209 | -0.03(-0.04%) |
Apr 10, 2017 | 80.96 | 82.29 | 80.79 | 81.66 | 6,148,114 | +1.36(+1.70%) |
Apr 07, 2017 | 80.59 | 81.22 | 80.21 | 80.30 | 5,310,026 | -0.25(-0.31%) |
Apr 06, 2017 | 79.37 | 81.05 | 79.24 | 80.55 | 6,449,372 | +1.33(+1.68%) |
Apr 05, 2017 | 79.79 | 81.31 | 78.99 | 79.22 | 7,209,897 | +0.09(+0.12%) |
Apr 04, 2017 | 78.93 | 79.65 | 78.23 | 79.13 | 6,896,613 | +1.56(+2.02%) |
Apr 03, 2017 | 77.70 | 78.04 | 76.50 | 77.57 | 4,384,600 | -0.41(-0.53%) |
Mar 31, 2017 | 77.87 | 78.38 | 77.36 | 77.98 | 4,782,859 | -0.39(-0.49%) |
Mar 30, 2017 | 78.16 | 78.49 | 77.67 | 78.36 | 4,368,842 | +0.30(+0.39%) |
Mar 29, 2017 | 77.98 | 78.39 | 77.67 | 78.06 | 2,990,235 | -0.08(-0.10%) |
Mar 28, 2017 | 76.97 | 78.31 | 76.93 | 78.14 | 4,598,982 | +1.21(+1.57%) |
Mar 27, 2017 | 76.41 | 77.31 | 75.94 | 76.93 | 4,075,182 | -0.54(-0.69%) |
Mar 24, 2017 | 77.54 | 78.38 | 76.97 | 77.46 | 4,323,589 | -0.07(-0.09%) |
Mar 23, 2017 | 77.72 | 78.18 | 77.31 | 77.53 | 3,076,542 | -0.17(-0.22%) |
Mar 22, 2017 | 77.34 | 78.29 | 77.10 | 77.70 | 5,990,164 | +0.00(+0.00%) |
Mar 21, 2017 | 80.18 | 80.19 | 77.41 | 77.70 | 9,183,695 | -2.50(-3.11%) |
Mar 20, 2017 | 78.29 | 80.26 | 78.09 | 80.20 | 7,751,384 | +2.09(+2.68%) |
Mar 17, 2017 | 78.17 | 78.45 | 77.89 | 78.10 | 8,495,250 | +0.05(+0.06%) |
Mar 16, 2017 | 78.99 | 79.10 | 77.88 | 78.05 | 4,422,731 | -0.43(-0.55%) |
Mar 15, 2017 | 77.65 | 78.84 | 77.39 | 78.48 | 7,654,433 | +1.26(+1.63%) |
Mar 14, 2017 | 76.68 | 77.34 | 76.18 | 77.22 | 6,876,761 | -0.66(-0.84%) |
Mar 13, 2017 | 78.46 | 78.62 | 77.56 | 77.88 | 5,205,748 | +0.28(+0.36%) |
Mar 10, 2017 | 77.25 | 78.26 | 76.34 | 77.60 | 8,528,027 | +0.77(+1.01%) |
Mar 09, 2017 | 77.72 | 78.36 | 76.00 | 76.83 | 11,016,545 | -1.55(-1.97%) |
Mar 08, 2017 | 79.10 | 80.26 | 78.06 | 78.37 | 11,136,200 | -2.27(-2.81%) |
Mar 07, 2017 | 80.41 | 80.89 | 79.66 | 80.64 | 5,570,691 | +0.23(+0.28%) |
Mar 06, 2017 | 79.29 | 80.65 | 79.10 | 80.42 | 5,597,817 | +0.45(+0.57%) |
Mar 03, 2017 | 80.62 | 79.20 | 79.96 | 9,728,591 | +0.64(+0.81%) | |
Mar 02, 2017 | 82.79 | 83.00 | 78.04 | 79.32 | 27,422,108 | -3.55(-4.28%) |
Mar 01, 2017 | 82.55 | 83.20 | 81.90 | 82.87 | 6,619,853 | +1.61(+1.99%) |
Feb 28, 2017 | 81.74 | 82.05 | 81.07 | 81.26 | 4,700,655 | -0.66(-0.80%) |
Feb 27, 2017 | 80.26 | 81.98 | 80.00 | 81.91 | 6,476,938 | +1.65(+2.05%) |
Feb 24, 2017 | 79.74 | 80.28 | 78.60 | 80.26 | 5,969,573 | -0.06(-0.07%) |
Feb 23, 2017 | 82.75 | 82.80 | 79.96 | 80.32 | 7,157,363 | -2.23(-2.70%) |
Feb 22, 2017 | 82.42 | 83.00 | 82.06 | 82.55 | 3,605,753 | +0.08(+0.10%) |
Feb 21, 2017 | 83.11 | 83.39 | 82.32 | 82.47 | 4,659,048 | -0.63(-0.76%) |
Feb 17, 2017 | 83.10 | 83.10 | 83.10 | 0 | +0.50(+0.60%) | |
Feb 16, 2017 | 83.27 | 83.28 | 82.21 | 82.60 | 3,642,978 | -0.64(-0.77%) |
Feb 15, 2017 | 82.47 | 83.24 | 82.38 | 83.24 | 5,144,158 | +0.78(+0.95%) |
Feb 14, 2017 | 82.63 | 83.00 | 81.76 | 82.46 | 5,165,418 | -0.34(-0.42%) |
Feb 13, 2017 | 82.12 | 83.26 | 81.68 | 82.80 | 8,312,704 | +1.84(+2.27%) |
Feb 10, 2017 | 79.75 | 81.22 | 79.44 | 80.96 | 6,661,882 | +1.98(+2.50%) |
Feb 09, 2017 | 78.23 | 79.17 | 77.92 | 78.99 | 4,751,490 | +0.88(+1.13%) |
Feb 08, 2017 | 78.18 | 78.18 | 77.43 | 78.10 | 4,857,643 | -0.34(-0.43%) |
Feb 07, 2017 | 79.29 | 79.80 | 78.20 | 78.44 | 5,937,856 | +0.37(+0.47%) |
Feb 06, 2017 | 78.02 | 78.28 | 77.70 | 78.07 | 5,497,142 | -0.34(-0.44%) |
Feb 03, 2017 | 79.29 | 79.40 | 78.02 | 78.41 | 5,564,721 | -0.41(-0.52%) |
Feb 02, 2017 | 79.67 | 79.97 | 78.60 | 78.83 | 4,529,041 | -1.13(-1.41%) |
Feb 01, 2017 | 80.54 | 81.14 | 79.36 | 79.95 | 4,258,020 | -0.46(-0.57%) |
Jan 31, 2017 | 81.20 | 81.23 | 79.52 | 80.42 | 6,809,500 | -0.95(-1.17%) |
Jan 30, 2017 | 82.72 | 82.88 | 81.18 | 81.37 | 6,207,870 | -1.85(-2.22%) |
Jan 27, 2017 | 82.12 | 83.61 | 81.96 | 83.21 | 7,579,286 | +1.49(+1.82%) |
Jan 26, 2017 | 82.76 | 83.21 | 80.72 | 81.73 | 10,818,780 | -0.78(-0.95%) |
Jan 25, 2017 | 82.23 | 82.88 | 81.81 | 82.51 | 8,981,360 | +1.61(+1.98%) |
Jan 24, 2017 | 79.88 | 81.31 | 79.69 | 80.90 | 6,855,220 | +1.50(+1.88%) |
Jan 23, 2017 | 79.52 | 79.64 | 78.65 | 79.41 | 3,868,896 | -0.10(-0.13%) |
Jan 20, 2017 | 79.03 | 79.86 | 78.70 | 79.51 | 6,001,673 | +1.01(+1.28%) |
Jan 19, 2017 | 78.67 | 79.00 | 78.15 | 78.50 | 4,210,662 | +0.04(+0.05%) |
Jan 18, 2017 | 78.00 | 78.53 | 77.78 | 78.46 | 4,073,821 | +0.45(+0.57%) |
Jan 17, 2017 | 78.57 | 78.61 | 77.72 | 78.01 | 6,045,185 | -0.76(-0.96%) |
Jan 13, 2017 | 78.77 | 78.77 | 78.77 | 0 | +0.41(+0.52%) | |
Jan 12, 2017 | 78.68 | 78.68 | 77.35 | 78.36 | 3,721,660 | -0.55(-0.70%) |
Jan 11, 2017 | 78.76 | 78.99 | 77.86 | 78.91 | 4,460,380 | +0.68(+0.87%) |
Jan 10, 2017 | 77.52 | 78.74 | 77.34 | 78.23 | 4,773,662 | +1.22(+1.58%) |
Jan 09, 2017 | 77.48 | 77.94 | 76.87 | 77.01 | 3,712,183 | -0.56(-0.72%) |
Jan 06, 2017 | 77.91 | 78.04 | 77.04 | 77.57 | 4,825,454 | +0.03(+0.04%) |
Jan 05, 2017 | 77.69 | 78.75 | 77.05 | 77.54 | 5,635,891 | -0.48(-0.61%) |
Jan 04, 2017 | 78.75 | 78.79 | 77.89 | 78.01 | 4,515,935 | -0.35(-0.45%) |