Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 103.39 | 104.61 | 103.36 | 103.67 | 701,493 | +0.49(+0.48%) |
Jan 30, 2018 | 103.55 | 103.55 | 103.30 | 103.17 | 702,061 | -0.84(-0.81%) |
Jan 29, 2018 | 103.49 | 104.68 | 103.46 | 104.02 | 740,893 | -0.01(-0.01%) |
Jan 26, 2018 | 105.17 | 105.26 | 103.42 | 104.03 | 1,073,960 | -0.80(-0.76%) |
Jan 25, 2018 | 111.15 | 111.16 | 104.29 | 104.83 | 1,292,887 | +1.75(+1.70%) |
Jan 24, 2018 | 104.79 | 104.95 | 102.79 | 103.08 | 431,951 | -1.23(-1.18%) |
Jan 23, 2018 | 102.77 | 104.61 | 102.50 | 104.31 | 798,497 | +1.43(+1.39%) |
Jan 22, 2018 | 104.15 | 104.22 | 102.61 | 102.88 | 583,017 | -0.91(-0.88%) |
Jan 19, 2018 | 103.46 | 104.19 | 102.85 | 103.79 | 714,824 | +1.04(+1.01%) |
Jan 18, 2018 | 102.86 | 103.56 | 102.51 | 102.75 | 553,322 | +0.25(+0.24%) |
Jan 17, 2018 | 102.04 | 103.01 | 101.94 | 102.50 | 679,908 | +1.09(+1.08%) |
Jan 16, 2018 | 102.78 | 103.11 | 101.39 | 101.41 | 557,545 | -0.96(-0.93%) |
Jan 12, 2018 | 102.36 | 102.36 | 102.36 | 0 | +0.38(+0.37%) | |
Jan 11, 2018 | 102.00 | 102.71 | 101.63 | 101.98 | 956,985 | +0.66(+0.66%) |
Jan 10, 2018 | 100.54 | 101.93 | 100.28 | 101.32 | 492,698 | +0.59(+0.59%) |
Jan 09, 2018 | 101.08 | 102.00 | 100.30 | 100.73 | 424,349 | -0.44(-0.43%) |
Jan 08, 2018 | 101.32 | 101.67 | 100.06 | 101.17 | 623,538 | +0.23(+0.23%) |
Jan 05, 2018 | 101.42 | 101.82 | 100.62 | 100.93 | 457,506 | -0.22(-0.22%) |
Jan 04, 2018 | 100.73 | 101.78 | 99.76 | 101.16 | 861,929 | +0.71(+0.70%) |
Jan 03, 2018 | 101.67 | 102.02 | 100.28 | 100.45 | 515,823 | -1.10(-1.09%) |
Jan 02, 2018 | 102.09 | 102.77 | 101.25 | 101.55 | 821,624 | +0.31(+0.31%) |
Dec 29, 2017 | 101.24 | 101.24 | 101.24 | 0 | -0.09(-0.08%) | |
Dec 28, 2017 | 101.23 | 101.55 | 100.85 | 101.33 | 243,925 | +0.29(+0.29%) |
Dec 27, 2017 | 100.84 | 101.75 | 100.58 | 101.04 | 346,067 | +0.27(+0.26%) |
Dec 26, 2017 | 99.31 | 101.09 | 99.31 | 100.77 | 274,899 | +1.21(+1.21%) |
Dec 22, 2017 | 98.97 | 99.86 | 98.76 | 99.56 | 392,725 | +0.61(+0.62%) |
Dec 21, 2017 | 99.23 | 99.77 | 98.12 | 98.95 | 287,820 | -0.18(-0.18%) |
Dec 20, 2017 | 98.03 | 99.48 | 97.42 | 99.13 | 905,573 | +1.60(+1.64%) |
Dec 19, 2017 | 99.59 | 99.93 | 97.18 | 97.53 | 838,218 | -2.06(-2.07%) |
Dec 18, 2017 | 98.54 | 101.17 | 97.93 | 99.59 | 1,330,677 | +2.31(+2.37%) |
Dec 15, 2017 | 96.48 | 98.16 | 96.48 | 97.28 | 1,093,768 | +0.84(+0.87%) |
Dec 14, 2017 | 97.25 | 97.66 | 96.39 | 96.44 | 354,796 | -0.67(-0.69%) |
Dec 13, 2017 | 97.11 | 97.81 | 96.69 | 97.12 | 595,874 | +0.30(+0.31%) |
Dec 12, 2017 | 96.29 | 97.28 | 95.80 | 96.81 | 647,878 | +0.84(+0.88%) |
Dec 11, 2017 | 96.41 | 96.97 | 95.51 | 95.97 | 714,649 | -0.59(-0.62%) |
Dec 08, 2017 | 95.89 | 96.75 | 95.65 | 96.56 | 642,674 | +0.69(+0.72%) |
Dec 07, 2017 | 95.09 | 96.19 | 94.88 | 95.88 | 590,589 | +1.09(+1.15%) |
Dec 06, 2017 | 93.96 | 95.28 | 93.92 | 94.79 | 408,644 | +0.38(+0.40%) |
Dec 05, 2017 | 94.13 | 94.98 | 92.99 | 94.41 | 639,098 | +0.59(+0.63%) |
Dec 04, 2017 | 94.04 | 94.77 | 93.76 | 93.82 | 1,085,595 | +0.70(+0.75%) |
Dec 01, 2017 | 93.14 | 93.85 | 91.86 | 93.12 | 780,719 | -0.22(-0.24%) |
Nov 30, 2017 | 95.32 | 96.09 | 92.94 | 93.34 | 1,579,013 | -1.70(-1.79%) |
Nov 29, 2017 | 94.19 | 95.31 | 93.69 | 95.04 | 1,000,738 | +1.03(+1.09%) |
Nov 28, 2017 | 91.99 | 94.13 | 91.99 | 94.01 | 526,642 | +1.77(+1.91%) |
Nov 27, 2017 | 92.49 | 92.89 | 91.86 | 92.25 | 541,170 | +0.13(+0.14%) |
Nov 24, 2017 | 91.91 | 92.76 | 91.64 | 92.12 | 280,607 | +0.34(+0.38%) |
Nov 22, 2017 | 92.26 | 92.70 | 91.66 | 91.77 | 471,899 | -0.48(-0.52%) |
Nov 21, 2017 | 92.10 | 92.41 | 90.86 | 92.26 | 540,178 | +0.61(+0.67%) |
Nov 20, 2017 | 90.66 | 92.12 | 90.64 | 91.64 | 905,871 | +1.10(+1.22%) |
Nov 17, 2017 | 90.17 | 91.92 | 89.84 | 90.54 | 1,204,813 | +0.97(+1.09%) |
Nov 16, 2017 | 89.70 | 90.11 | 88.59 | 89.57 | 739,221 | +0.14(+0.15%) |
Nov 15, 2017 | 87.50 | 90.03 | 86.30 | 89.43 | 1,125,521 | +1.58(+1.80%) |
Nov 14, 2017 | 87.04 | 87.97 | 86.86 | 87.85 | 410,717 | +0.35(+0.40%) |
Nov 13, 2017 | 86.75 | 87.75 | 86.51 | 87.50 | 682,859 | +0.59(+0.68%) |
Nov 10, 2017 | 86.73 | 88.33 | 86.40 | 86.91 | 1,128,385 | +0.33(+0.39%) |
Nov 09, 2017 | 84.86 | 87.70 | 84.24 | 86.57 | 799,832 | +1.33(+1.56%) |
Nov 08, 2017 | 84.92 | 85.87 | 84.92 | 85.24 | 540,560 | +0.07(+0.08%) |
Nov 07, 2017 | 85.49 | 86.07 | 84.68 | 85.17 | 618,923 | -0.34(-0.40%) |
Nov 06, 2017 | 84.46 | 85.78 | 84.19 | 85.51 | 584,549 | +1.38(+1.64%) |
Nov 03, 2017 | 83.76 | 85.15 | 83.63 | 84.13 | 496,453 | +0.33(+0.40%) |
Nov 02, 2017 | 84.58 | 84.58 | 82.92 | 83.80 | 718,002 | -0.76(-0.90%) |
Nov 01, 2017 | 83.46 | 85.16 | 82.64 | 84.56 | 1,075,952 | +1.50(+1.81%) |
Oct 31, 2017 | 83.59 | 84.06 | 83.04 | 83.06 | 650,973 | -0.52(-0.62%) |
Oct 30, 2017 | 83.60 | 83.90 | 82.96 | 83.57 | 545,613 | -0.40(-0.47%) |
Oct 27, 2017 | 83.94 | 84.02 | 82.76 | 83.97 | 768,917 | -0.11(-0.13%) |
Oct 26, 2017 | 80.16 | 84.11 | 80.16 | 84.08 | 1,313,039 | +3.54(+4.39%) |
Oct 25, 2017 | 80.21 | 81.18 | 79.90 | 80.54 | 1,092,761 | +0.03(+0.03%) |
Oct 24, 2017 | 80.35 | 81.26 | 79.97 | 80.52 | 897,658 | +0.70(+0.87%) |
Oct 23, 2017 | 80.38 | 81.87 | 79.81 | 79.82 | 1,018,627 | -0.66(-0.82%) |
Oct 20, 2017 | 80.97 | 82.40 | 80.27 | 80.48 | 748,645 | +0.11(+0.14%) |
Oct 19, 2017 | 79.45 | 80.46 | 78.99 | 80.37 | 804,795 | +0.31(+0.39%) |
Oct 18, 2017 | 79.37 | 80.13 | 78.97 | 80.06 | 812,674 | +1.06(+1.34%) |
Oct 17, 2017 | 79.07 | 79.80 | 78.63 | 79.01 | 553,843 | +0.09(+0.12%) |
Oct 16, 2017 | 79.74 | 79.74 | 78.49 | 78.91 | 661,554 | -0.82(-1.03%) |
Oct 13, 2017 | 79.65 | 80.36 | 79.06 | 79.74 | 533,773 | +0.09(+0.11%) |
Oct 12, 2017 | 79.31 | 79.71 | 78.76 | 79.65 | 584,067 | +0.06(+0.08%) |
Oct 11, 2017 | 81.47 | 81.93 | 79.59 | 79.59 | 881,201 | -2.16(-2.65%) |
Oct 10, 2017 | 80.91 | 81.77 | 80.77 | 81.75 | 543,583 | +1.06(+1.32%) |
Oct 09, 2017 | 82.27 | 82.45 | 80.48 | 80.69 | 375,817 | -1.49(-1.81%) |
Oct 06, 2017 | 82.00 | 82.19 | 81.52 | 82.17 | 661,378 | -0.17(-0.21%) |
Oct 05, 2017 | 83.37 | 83.37 | 80.79 | 82.35 | 1,293,801 | -1.07(-1.29%) |
Oct 04, 2017 | 83.78 | 84.04 | 83.06 | 83.42 | 751,057 | -0.21(-0.25%) |
Oct 03, 2017 | 84.79 | 85.65 | 83.55 | 83.63 | 516,387 | -1.02(-1.21%) |
Oct 02, 2017 | 84.94 | 84.94 | 84.00 | 84.65 | 835,406 | -0.15(-0.17%) |
Sep 29, 2017 | 84.31 | 85.32 | 84.11 | 84.79 | 786,839 | +0.53(+0.63%) |
Sep 28, 2017 | 84.44 | 84.54 | 83.07 | 84.26 | 925,842 | -0.27(-0.33%) |
Sep 27, 2017 | 83.05 | 84.69 | 82.27 | 84.54 | 685,139 | +1.62(+1.96%) |
Sep 26, 2017 | 82.23 | 82.97 | 81.61 | 82.91 | 691,052 | +0.97(+1.18%) |
Sep 25, 2017 | 81.13 | 82.86 | 81.13 | 81.94 | 822,982 | +0.81(+0.99%) |
Sep 22, 2017 | 79.77 | 81.26 | 79.61 | 81.14 | 901,438 | +1.07(+1.34%) |
Sep 21, 2017 | 80.55 | 80.59 | 79.94 | 80.06 | 723,497 | -0.54(-0.67%) |
Sep 20, 2017 | 79.74 | 80.63 | 79.33 | 80.60 | 746,525 | +0.70(+0.87%) |
Sep 19, 2017 | 79.38 | 80.18 | 79.20 | 79.91 | 558,233 | +0.85(+1.08%) |
Sep 18, 2017 | 79.61 | 79.95 | 78.74 | 79.06 | 418,772 | -0.34(-0.43%) |
Sep 15, 2017 | 78.97 | 79.66 | 78.62 | 79.40 | 732,818 | +0.58(+0.73%) |
Sep 14, 2017 | 79.43 | 79.44 | 78.06 | 78.83 | 392,523 | -0.90(-1.13%) |
Sep 13, 2017 | 78.98 | 79.93 | 78.97 | 79.73 | 495,833 | +0.73(+0.92%) |
Sep 12, 2017 | 78.57 | 79.06 | 78.28 | 79.00 | 360,100 | +0.76(+0.97%) |
Sep 11, 2017 | 77.14 | 78.43 | 77.14 | 78.24 | 586,015 | +1.26(+1.64%) |
Sep 08, 2017 | 77.49 | 77.62 | 76.76 | 76.98 | 493,622 | -0.63(-0.81%) |
Sep 07, 2017 | 78.52 | 78.75 | 77.59 | 77.61 | 658,949 | -0.77(-0.99%) |
Sep 06, 2017 | 77.61 | 78.82 | 77.61 | 78.38 | 629,287 | +1.14(+1.48%) |
Sep 05, 2017 | 76.58 | 78.02 | 76.40 | 77.24 | 1,076,022 | +0.96(+1.26%) |
Sep 01, 2017 | 74.82 | 76.56 | 74.69 | 76.28 | 612,392 | +1.82(+2.44%) |
Aug 31, 2017 | 73.24 | 74.76 | 73.24 | 74.45 | 616,745 | +1.31(+1.78%) |
Aug 30, 2017 | 73.13 | 73.69 | 72.86 | 73.15 | 272,575 | -0.09(-0.13%) |
Aug 29, 2017 | 73.70 | 73.70 | 73.03 | 73.24 | 405,305 | -0.53(-0.72%) |
Aug 28, 2017 | 74.81 | 74.85 | 73.63 | 73.78 | 661,420 | -0.95(-1.28%) |
Aug 25, 2017 | 73.74 | 75.33 | 73.74 | 74.73 | 451,343 | +1.28(+1.74%) |
Aug 24, 2017 | 73.97 | 74.77 | 73.38 | 73.45 | 695,904 | +0.42(+0.57%) |
Aug 23, 2017 | 73.19 | 73.44 | 72.71 | 73.03 | 554,431 | -0.47(-0.64%) |
Aug 22, 2017 | 72.44 | 73.53 | 72.44 | 73.50 | 675,497 | +1.39(+1.93%) |
Aug 21, 2017 | 72.32 | 72.69 | 71.68 | 72.11 | 849,359 | +0.05(+0.07%) |
Aug 18, 2017 | 72.56 | 72.58 | 71.82 | 72.06 | 576,550 | -0.79(-1.08%) |
Aug 17, 2017 | 72.95 | 74.04 | 72.47 | 72.84 | 504,895 | -0.44(-0.59%) |
Aug 16, 2017 | 73.69 | 74.23 | 73.20 | 73.28 | 454,769 | -0.03(-0.04%) |
Aug 15, 2017 | 74.06 | 74.06 | 72.05 | 73.30 | 545,529 | -0.96(-1.29%) |
Aug 14, 2017 | 74.89 | 75.12 | 74.22 | 74.26 | 449,728 | +0.04(+0.06%) |
Aug 11, 2017 | 74.15 | 74.92 | 73.86 | 74.22 | 500,018 | -0.43(-0.57%) |
Aug 10, 2017 | 76.73 | 78.01 | 74.61 | 74.65 | 694,430 | -2.67(-3.45%) |
Aug 09, 2017 | 76.84 | 78.12 | 76.83 | 77.31 | 504,825 | -0.62(-0.79%) |
Aug 08, 2017 | 78.58 | 79.05 | 77.76 | 77.93 | 803,551 | +0.21(+0.26%) |
Aug 07, 2017 | 78.17 | 78.17 | 77.37 | 77.73 | 506,835 | -0.16(-0.21%) |
Aug 04, 2017 | 76.78 | 78.35 | 76.78 | 77.89 | 706,507 | +1.22(+1.59%) |
Aug 03, 2017 | 76.48 | 77.46 | 76.16 | 76.66 | 656,621 | +0.44(+0.58%) |
Aug 02, 2017 | 75.66 | 76.62 | 75.26 | 76.22 | 890,185 | +0.62(+0.83%) |
Aug 01, 2017 | 74.19 | 76.01 | 73.89 | 75.60 | 837,738 | +1.44(+1.95%) |
Jul 31, 2017 | 73.89 | 74.23 | 72.94 | 74.15 | 769,497 | +0.39(+0.53%) |
Jul 28, 2017 | 74.64 | 74.64 | 73.07 | 73.76 | 859,022 | -0.86(-1.16%) |
Jul 27, 2017 | 75.55 | 75.55 | 72.55 | 74.62 | 1,711,821 | -1.16(-1.53%) |
Jul 26, 2017 | 75.19 | 75.99 | 74.45 | 75.78 | 1,195,195 | +0.61(+0.81%) |
Jul 25, 2017 | 75.14 | 76.90 | 74.66 | 75.18 | 1,287,075 | +0.07(+0.09%) |
Jul 24, 2017 | 75.13 | 75.69 | 74.26 | 75.11 | 1,398,976 | -0.68(-0.90%) |
Jul 21, 2017 | 74.53 | 77.79 | 74.53 | 75.79 | 771,102 | +1.27(+1.70%) |
Jul 20, 2017 | 74.06 | 74.99 | 74.03 | 74.53 | 498,673 | +0.77(+1.04%) |
Jul 19, 2017 | 73.20 | 74.01 | 73.07 | 73.76 | 582,795 | +0.67(+0.91%) |
Jul 18, 2017 | 73.42 | 73.97 | 72.89 | 73.09 | 537,886 | -0.59(-0.80%) |
Jul 17, 2017 | 73.73 | 74.95 | 73.07 | 73.68 | 764,572 | +0.25(+0.34%) |
Jul 14, 2017 | 73.86 | 74.24 | 73.37 | 73.43 | 362,821 | -0.36(-0.49%) |
Jul 13, 2017 | 73.98 | 74.75 | 73.73 | 73.79 | 649,033 | +0.17(+0.23%) |
Jul 12, 2017 | 73.29 | 73.99 | 73.07 | 73.62 | 675,382 | +0.68(+0.94%) |
Jul 11, 2017 | 73.60 | 73.60 | 72.64 | 72.94 | 865,022 | -0.74(-1.00%) |
Jul 10, 2017 | 75.12 | 75.28 | 73.23 | 73.67 | 888,647 | -1.43(-1.90%) |
Jul 07, 2017 | 74.46 | 75.37 | 74.09 | 75.10 | 468,735 | +0.77(+1.04%) |
Jul 06, 2017 | 75.66 | 76.15 | 74.24 | 74.33 | 595,682 | -1.67(-2.19%) |
Jul 05, 2017 | 76.66 | 76.66 | 75.61 | 76.00 | 623,061 | -0.83(-1.08%) |
Jul 03, 2017 | 76.13 | 77.02 | 75.79 | 76.83 | 325,733 | +0.78(+1.02%) |
Jun 30, 2017 | 76.15 | 76.84 | 75.36 | 76.05 | 1,224,275 | +0.38(+0.50%) |
Jun 29, 2017 | 75.60 | 76.48 | 74.98 | 75.67 | 710,720 | +0.24(+0.32%) |
Jun 28, 2017 | 76.14 | 76.83 | 75.36 | 75.43 | 691,747 | -0.37(-0.49%) |
Jun 27, 2017 | 75.37 | 75.86 | 74.95 | 75.80 | 956,041 | +0.38(+0.51%) |
Jun 26, 2017 | 75.19 | 76.87 | 75.19 | 75.42 | 1,430,172 | +0.28(+0.38%) |
Jun 23, 2017 | 73.52 | 75.34 | 73.23 | 75.13 | 1,262,372 | +1.47(+2.00%) |
Jun 22, 2017 | 73.30 | 73.66 | 72.10 | 73.66 | 963,852 | +0.38(+0.51%) |
Jun 21, 2017 | 75.36 | 75.78 | 73.08 | 73.29 | 1,138,383 | -2.03(-2.70%) |
Jun 20, 2017 | 75.64 | 75.90 | 74.81 | 75.32 | 1,176,733 | -0.52(-0.69%) |
Jun 19, 2017 | 75.51 | 76.18 | 75.11 | 75.84 | 487,394 | +0.42(+0.56%) |
Jun 16, 2017 | 75.29 | 75.46 | 74.28 | 75.43 | 954,387 | -0.23(-0.31%) |
Jun 15, 2017 | 74.64 | 75.78 | 74.50 | 75.66 | 1,240,587 | +0.33(+0.44%) |
Jun 14, 2017 | 75.44 | 75.78 | 74.61 | 75.32 | 702,445 | +0.13(+0.17%) |
Jun 13, 2017 | 74.58 | 75.50 | 73.18 | 75.19 | 1,099,899 | +0.82(+1.10%) |
Jun 12, 2017 | 73.42 | 75.50 | 73.39 | 74.37 | 767,234 | +0.78(+1.06%) |
Jun 09, 2017 | 72.61 | 73.90 | 71.88 | 73.60 | 511,058 | +0.92(+1.27%) |
Jun 08, 2017 | 72.67 | 73.15 | 72.16 | 72.67 | 680,393 | +0.48(+0.66%) |
Jun 07, 2017 | 72.52 | 73.20 | 72.10 | 72.19 | 1,029,307 | -0.15(-0.20%) |
Jun 06, 2017 | 71.77 | 72.37 | 71.56 | 72.34 | 839,014 | +0.14(+0.19%) |
Jun 05, 2017 | 71.99 | 72.48 | 70.95 | 72.20 | 737,081 | +0.10(+0.14%) |
Jun 02, 2017 | 71.95 | 72.44 | 71.34 | 72.10 | 898,200 | +0.38(+0.54%) |
Jun 01, 2017 | 70.60 | 71.81 | 70.26 | 71.71 | 849,128 | +1.47(+2.09%) |
May 31, 2017 | 70.28 | 70.36 | 68.90 | 70.24 | 655,203 | +0.08(+0.11%) |
May 30, 2017 | 70.98 | 71.52 | 70.12 | 70.17 | 520,862 | -0.82(-1.16%) |
May 26, 2017 | 71.11 | 71.38 | 70.67 | 70.99 | 495,172 | -0.01(-0.01%) |
May 25, 2017 | 69.53 | 71.95 | 69.53 | 71.00 | 1,129,007 | +1.97(+2.85%) |
May 24, 2017 | 68.28 | 69.23 | 67.88 | 69.03 | 1,027,185 | +0.65(+0.95%) |
May 23, 2017 | 70.02 | 70.02 | 68.14 | 68.38 | 1,020,563 | -1.38(-1.98%) |
May 22, 2017 | 70.38 | 70.76 | 69.44 | 69.76 | 902,113 | -0.66(-0.94%) |
May 19, 2017 | 71.06 | 71.63 | 69.51 | 70.43 | 1,100,203 | -0.46(-0.65%) |
May 18, 2017 | 72.38 | 72.38 | 70.76 | 70.89 | 910,249 | -1.00(-1.39%) |
May 17, 2017 | 73.40 | 73.27 | 71.84 | 71.88 | 918,697 | -1.52(-2.08%) |
May 16, 2017 | 75.04 | 75.22 | 73.40 | 73.40 | 949,408 | -2.20(-2.90%) |
May 15, 2017 | 75.52 | 76.37 | 75.30 | 75.60 | 455,742 | -0.31(-0.41%) |
May 12, 2017 | 76.41 | 76.63 | 75.52 | 75.92 | 617,613 | -0.99(-1.28%) |
May 11, 2017 | 78.61 | 78.65 | 75.77 | 76.90 | 570,723 | -1.73(-2.20%) |
May 10, 2017 | 78.03 | 78.85 | 78.03 | 78.63 | 581,279 | +0.01(+0.01%) |
May 09, 2017 | 78.53 | 78.97 | 78.19 | 78.62 | 468,598 | +0.04(+0.05%) |
May 08, 2017 | 79.69 | 79.98 | 78.53 | 78.58 | 656,855 | -0.82(-1.03%) |
May 05, 2017 | 78.47 | 79.61 | 78.34 | 79.40 | 461,526 | +1.00(+1.28%) |
May 04, 2017 | 78.00 | 78.77 | 77.96 | 78.39 | 969,741 | +0.49(+0.62%) |
May 03, 2017 | 78.52 | 79.30 | 77.28 | 77.91 | 662,614 | -0.53(-0.67%) |
May 02, 2017 | 77.22 | 78.62 | 77.12 | 78.43 | 877,026 | +1.59(+2.07%) |
May 01, 2017 | 78.40 | 78.66 | 76.06 | 76.84 | 1,163,141 | -1.49(-1.90%) |
Apr 28, 2017 | 80.25 | 80.67 | 76.48 | 78.33 | 1,446,356 | -2.14(-2.65%) |
Apr 27, 2017 | 80.48 | 81.53 | 79.30 | 80.47 | 1,668,710 | +2.04(+2.60%) |
Apr 26, 2017 | 78.97 | 79.63 | 78.33 | 78.43 | 1,023,065 | -0.30(-0.38%) |
Apr 25, 2017 | 78.12 | 78.84 | 77.69 | 78.72 | 644,709 | +0.87(+1.12%) |
Apr 24, 2017 | 78.48 | 78.77 | 77.40 | 77.86 | 751,803 | +0.06(+0.08%) |
Apr 21, 2017 | 78.47 | 78.60 | 77.51 | 77.80 | 381,577 | -0.65(-0.82%) |
Apr 20, 2017 | 77.65 | 78.94 | 77.53 | 78.44 | 730,133 | +1.21(+1.56%) |
Apr 19, 2017 | 76.30 | 77.33 | 76.20 | 77.23 | 506,968 | +1.15(+1.51%) |
Apr 18, 2017 | 75.89 | 76.20 | 75.44 | 76.09 | 688,232 | -0.01(-0.01%) |
Apr 17, 2017 | 74.93 | 76.10 | 74.44 | 76.09 | 735,857 | +0.98(+1.30%) |
Apr 13, 2017 | 76.65 | 77.09 | 74.97 | 75.12 | 826,808 | -1.46(-1.91%) |
Apr 12, 2017 | 76.70 | 76.88 | 75.98 | 76.58 | 639,562 | +0.15(+0.20%) |
Apr 11, 2017 | 75.58 | 76.48 | 75.12 | 76.43 | 936,066 | +0.85(+1.13%) |
Apr 10, 2017 | 75.27 | 76.72 | 75.07 | 75.57 | 1,038,328 | +0.41(+0.54%) |
Apr 07, 2017 | 75.61 | 76.28 | 75.13 | 75.17 | 581,565 | -0.60(-0.80%) |
Apr 06, 2017 | 75.48 | 76.34 | 75.39 | 75.77 | 446,204 | +0.79(+1.06%) |
Apr 05, 2017 | 74.87 | 75.86 | 74.71 | 74.98 | 687,993 | -0.01(-0.01%) |
Apr 04, 2017 | 76.31 | 76.89 | 74.71 | 74.99 | 735,894 | -1.67(-2.18%) |
Apr 03, 2017 | 76.43 | 77.34 | 76.38 | 76.66 | 977,702 | +0.23(+0.30%) |
Mar 31, 2017 | 76.17 | 76.67 | 75.64 | 76.43 | 819,837 | -0.03(-0.04%) |
Mar 30, 2017 | 76.66 | 76.98 | 76.15 | 76.46 | 653,683 | -0.84(-1.09%) |
Mar 29, 2017 | 76.50 | 77.61 | 76.33 | 77.30 | 733,769 | +0.81(+1.06%) |
Mar 28, 2017 | 75.56 | 76.57 | 75.27 | 76.49 | 868,150 | +0.93(+1.23%) |
Mar 27, 2017 | 75.42 | 76.41 | 75.12 | 75.57 | 759,508 | -0.76(-0.99%) |
Mar 24, 2017 | 76.43 | 77.08 | 75.99 | 76.32 | 887,171 | -0.07(-0.09%) |
Mar 23, 2017 | 76.39 | 77.01 | 76.02 | 76.39 | 868,468 | +0.43(+0.57%) |
Mar 22, 2017 | 75.54 | 76.00 | 74.36 | 75.96 | 730,146 | +0.00(+0.00%) |
Mar 21, 2017 | 76.44 | 77.06 | 75.27 | 75.96 | 822,310 | -0.03(-0.04%) |
Mar 20, 2017 | 77.45 | 78.05 | 75.76 | 75.99 | 699,700 | -1.59(-2.05%) |
Mar 17, 2017 | 77.50 | 77.85 | 77.13 | 77.58 | 1,066,046 | +0.31(+0.40%) |
Mar 16, 2017 | 76.37 | 77.66 | 76.21 | 77.28 | 1,207,382 | +0.92(+1.20%) |
Mar 15, 2017 | 75.23 | 76.86 | 75.06 | 76.36 | 2,041,586 | +1.15(+1.53%) |
Mar 14, 2017 | 75.82 | 76.35 | 75.17 | 75.21 | 1,267,805 | -0.49(-0.64%) |
Mar 13, 2017 | 75.18 | 75.82 | 74.85 | 75.69 | 1,807,653 | +0.22(+0.29%) |
Mar 10, 2017 | 74.45 | 75.59 | 74.40 | 75.47 | 929,714 | +1.23(+1.65%) |
Mar 09, 2017 | 74.87 | 75.13 | 73.90 | 74.25 | 602,991 | -0.53(-0.71%) |
Mar 08, 2017 | 74.15 | 75.24 | 73.71 | 74.77 | 1,592,543 | +1.19(+1.62%) |
Mar 07, 2017 | 73.88 | 74.34 | 73.13 | 73.58 | 846,676 | -0.58(-0.78%) |
Mar 06, 2017 | 74.02 | 74.38 | 73.59 | 74.16 | 955,008 | +0.25(+0.33%) |
Mar 03, 2017 | 74.86 | 75.13 | 72.85 | 73.91 | 1,052,118 | -1.08(-1.45%) |
Mar 02, 2017 | 74.58 | 75.42 | 73.67 | 75.00 | 1,164,032 | +0.49(+0.66%) |
Mar 01, 2017 | 75.56 | 75.56 | 73.80 | 74.51 | 889,372 | -0.08(-0.10%) |
Feb 28, 2017 | 76.14 | 76.50 | 74.34 | 74.58 | 951,264 | -1.76(-2.31%) |
Feb 27, 2017 | 76.23 | 77.17 | 76.08 | 76.35 | 1,166,562 | +0.04(+0.06%) |
Feb 24, 2017 | 73.61 | 77.13 | 73.61 | 76.30 | 2,205,630 | +2.53(+3.42%) |
Feb 23, 2017 | 77.07 | 77.07 | 73.65 | 73.78 | 4,768,123 | +2.95(+4.16%) |
Feb 22, 2017 | 71.16 | 72.69 | 70.13 | 70.83 | 2,150,466 | -0.34(-0.48%) |
Feb 21, 2017 | 71.22 | 72.25 | 71.00 | 71.17 | 816,014 | +0.22(+0.31%) |
Feb 17, 2017 | 70.95 | 70.95 | 70.95 | 0 | +0.68(+0.96%) | |
Feb 16, 2017 | 71.05 | 71.46 | 70.17 | 70.27 | 808,987 | -0.42(-0.59%) |
Feb 15, 2017 | 71.23 | 71.98 | 70.34 | 70.69 | 1,061,904 | -0.36(-0.51%) |
Feb 14, 2017 | 71.04 | 72.85 | 70.88 | 71.05 | 1,317,512 | +0.70(+1.00%) |
Feb 13, 2017 | 70.46 | 70.96 | 69.89 | 70.35 | 838,639 | -0.02(-0.02%) |
Feb 10, 2017 | 69.27 | 71.47 | 69.27 | 70.36 | 1,265,489 | +1.65(+2.41%) |
Feb 09, 2017 | 67.70 | 69.03 | 67.29 | 68.71 | 942,992 | +1.15(+1.71%) |
Feb 08, 2017 | 66.29 | 67.71 | 66.05 | 67.56 | 1,357,040 | +1.19(+1.79%) |
Feb 07, 2017 | 68.02 | 68.24 | 66.07 | 66.37 | 1,083,524 | -1.20(-1.78%) |
Feb 06, 2017 | 67.80 | 69.27 | 67.48 | 67.57 | 1,475,374 | -0.05(-0.08%) |
Feb 03, 2017 | 69.79 | 70.11 | 67.16 | 67.63 | 1,863,396 | -2.25(-3.21%) |
Feb 02, 2017 | 70.02 | 70.41 | 69.07 | 69.87 | 633,749 | -0.21(-0.30%) |