Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 90.92 | 93.46 | 90.45 | 91.58 | 3,984,846 | +1.69(+1.88%) |
Nov 29, 2017 | 95.99 | 96.18 | 88.60 | 89.89 | 3,864,194 | -6.10(-6.36%) |
Nov 28, 2017 | 93.40 | 96.04 | 93.40 | 95.99 | 1,864,928 | +2.48(+2.65%) |
Nov 27, 2017 | 92.84 | 94.14 | 91.64 | 93.51 | 1,478,014 | -0.58(-0.62%) |
Nov 24, 2017 | 93.81 | 94.43 | 93.23 | 94.09 | 995,169 | +0.51(+0.55%) |
Nov 22, 2017 | 94.66 | 94.66 | 93.04 | 93.58 | 1,346,813 | -0.23(-0.25%) |
Nov 21, 2017 | 92.50 | 93.95 | 92.49 | 93.81 | 1,684,182 | +1.99(+2.17%) |
Nov 20, 2017 | 91.36 | 92.49 | 91.11 | 91.82 | 1,803,498 | +0.77(+0.85%) |
Nov 17, 2017 | 94.74 | 95.42 | 90.95 | 91.05 | 1,890,686 | -2.79(-2.98%) |
Nov 16, 2017 | 92.70 | 95.81 | 92.08 | 93.85 | 2,525,606 | +1.63(+1.77%) |
Nov 15, 2017 | 91.40 | 92.54 | 90.03 | 92.22 | 2,354,909 | +0.72(+0.78%) |
Nov 14, 2017 | 90.78 | 91.56 | 90.20 | 91.50 | 2,059,037 | +0.73(+0.80%) |
Nov 13, 2017 | 90.41 | 91.76 | 90.15 | 90.78 | 2,536,627 | -0.45(-0.50%) |
Nov 10, 2017 | 91.02 | 91.82 | 90.49 | 91.23 | 2,443,899 | +0.04(+0.04%) |
Nov 09, 2017 | 94.87 | 94.88 | 90.64 | 91.20 | 2,362,366 | -4.17(-4.37%) |
Nov 08, 2017 | 95.82 | 96.03 | 94.67 | 95.36 | 1,247,647 | -0.37(-0.39%) |
Nov 07, 2017 | 93.89 | 95.79 | 93.65 | 95.74 | 1,408,264 | +1.77(+1.89%) |
Nov 06, 2017 | 94.70 | 94.70 | 93.56 | 93.97 | 1,263,309 | -0.70(-0.74%) |
Nov 03, 2017 | 94.47 | 94.98 | 94.02 | 94.67 | 1,298,039 | -0.07(-0.08%) |
Nov 02, 2017 | 93.71 | 94.79 | 93.07 | 94.74 | 1,953,710 | +1.10(+1.17%) |
Nov 01, 2017 | 97.96 | 97.97 | 91.81 | 93.64 | 2,600,676 | -3.33(-3.43%) |
Oct 31, 2017 | 95.99 | 97.63 | 95.16 | 96.98 | 3,069,822 | +1.37(+1.43%) |
Oct 30, 2017 | 96.33 | 96.74 | 94.80 | 95.60 | 2,134,538 | -0.64(-0.67%) |
Oct 27, 2017 | 96.35 | 97.52 | 92.26 | 96.24 | 2,781,696 | -0.69(-0.72%) |
Oct 26, 2017 | 95.33 | 97.77 | 95.30 | 96.94 | 2,637,493 | +1.91(+2.01%) |
Oct 25, 2017 | 95.61 | 95.84 | 93.70 | 95.03 | 1,793,798 | -0.87(-0.91%) |
Oct 24, 2017 | 95.97 | 96.33 | 95.35 | 95.91 | 1,154,832 | -0.10(-0.10%) |
Oct 23, 2017 | 97.06 | 97.06 | 95.69 | 96.00 | 1,305,742 | -0.48(-0.50%) |
Oct 20, 2017 | 97.13 | 97.21 | 96.08 | 96.49 | 938,837 | +0.26(+0.27%) |
Oct 19, 2017 | 95.04 | 96.24 | 94.20 | 96.23 | 796,136 | -0.04(-0.04%) |
Oct 18, 2017 | 96.35 | 96.39 | 94.51 | 96.26 | 969,282 | +0.07(+0.07%) |
Oct 17, 2017 | 96.04 | 96.44 | 95.06 | 96.19 | 1,234,616 | +0.61(+0.63%) |
Oct 16, 2017 | 94.41 | 95.64 | 93.61 | 95.59 | 2,335,662 | +1.81(+1.93%) |
Oct 13, 2017 | 93.72 | 94.49 | 93.35 | 93.78 | 1,129,349 | +0.43(+0.46%) |
Oct 12, 2017 | 93.41 | 94.19 | 93.07 | 93.35 | 1,052,257 | +0.20(+0.22%) |
Oct 11, 2017 | 92.68 | 93.64 | 92.43 | 93.15 | 746,535 | +0.12(+0.13%) |
Oct 10, 2017 | 93.46 | 93.46 | 92.06 | 93.02 | 965,496 | +0.45(+0.48%) |
Oct 09, 2017 | 91.49 | 93.03 | 91.40 | 92.58 | 992,986 | +1.32(+1.44%) |
Oct 06, 2017 | 90.61 | 91.43 | 90.19 | 91.26 | 1,083,800 | +0.71(+0.79%) |
Oct 05, 2017 | 92.21 | 92.26 | 90.26 | 90.55 | 1,297,095 | -1.18(-1.29%) |
Oct 04, 2017 | 91.40 | 91.80 | 89.98 | 91.73 | 1,616,245 | +0.14(+0.16%) |
Oct 03, 2017 | 93.54 | 93.66 | 91.15 | 91.59 | 1,940,237 | -1.88(-2.01%) |
Oct 02, 2017 | 93.99 | 94.39 | 92.50 | 93.47 | 1,307,045 | -0.94(-0.99%) |
Sep 29, 2017 | 93.63 | 94.48 | 92.75 | 94.40 | 1,211,374 | +0.96(+1.03%) |
Sep 28, 2017 | 91.93 | 93.68 | 91.93 | 93.44 | 2,084,083 | +0.67(+0.72%) |
Sep 27, 2017 | 89.31 | 93.56 | 88.76 | 92.77 | 2,505,910 | +4.45(+5.04%) |
Sep 26, 2017 | 88.86 | 89.10 | 87.51 | 88.32 | 950,379 | +0.14(+0.16%) |
Sep 25, 2017 | 89.51 | 87.62 | 88.18 | 1,621,657 | -1.41(-1.57%) | |
Sep 22, 2017 | 88.50 | 89.97 | 88.50 | 89.58 | 1,356,894 | +0.95(+1.08%) |
Sep 21, 2017 | 88.84 | 89.06 | 87.78 | 88.63 | 1,609,212 | -0.12(-0.14%) |
Sep 20, 2017 | 91.04 | 91.22 | 87.80 | 88.76 | 1,972,545 | -2.09(-2.30%) |
Sep 19, 2017 | 91.70 | 89.54 | 90.85 | 2,029,441 | +0.98(+1.09%) | |
Sep 18, 2017 | 88.18 | 90.23 | 87.89 | 89.87 | 1,764,301 | +2.02(+2.30%) |
Sep 15, 2017 | 86.94 | 88.03 | 86.60 | 87.85 | 2,749,828 | +1.05(+1.21%) |
Sep 14, 2017 | 86.01 | 87.22 | 85.87 | 86.80 | 1,116,591 | +0.64(+0.74%) |
Sep 13, 2017 | 86.21 | 87.06 | 85.51 | 86.15 | 1,450,214 | -1.08(-1.24%) |
Sep 12, 2017 | 86.47 | 87.44 | 85.96 | 87.23 | 951,234 | +0.69(+0.80%) |
Sep 11, 2017 | 84.79 | 87.04 | 84.79 | 86.54 | 1,143,547 | +2.51(+2.99%) |
Sep 08, 2017 | 84.03 | 85.14 | 83.77 | 84.03 | 758,441 | -0.86(-1.02%) |
Sep 07, 2017 | 84.99 | 83.50 | 84.89 | 765,625 | +0.73(+0.87%) | |
Sep 06, 2017 | 83.47 | 84.20 | 82.66 | 84.16 | 1,075,230 | +0.75(+0.90%) |
Sep 05, 2017 | 83.66 | 84.28 | 82.40 | 83.41 | 955,534 | -0.37(-0.45%) |
Sep 01, 2017 | 83.80 | 84.04 | 82.90 | 83.79 | 616,696 | +0.35(+0.42%) |
Aug 31, 2017 | 83.67 | 83.87 | 82.90 | 83.44 | 1,166,565 | +0.14(+0.17%) |
Aug 30, 2017 | 82.08 | 83.36 | 82.08 | 83.30 | 604,302 | +1.02(+1.23%) |
Aug 29, 2017 | 80.86 | 82.37 | 80.41 | 82.28 | 520,556 | +0.76(+0.93%) |
Aug 28, 2017 | 80.69 | 81.54 | 80.69 | 81.52 | 1,102,165 | +0.94(+1.17%) |
Aug 25, 2017 | 80.78 | 81.43 | 80.22 | 80.58 | 532,375 | +0.16(+0.20%) |
Aug 24, 2017 | 81.67 | 81.81 | 80.02 | 80.42 | 1,051,231 | -1.02(-1.26%) |
Aug 23, 2017 | 81.23 | 81.77 | 80.79 | 81.44 | 655,281 | -0.22(-0.27%) |
Aug 22, 2017 | 80.10 | 82.00 | 79.68 | 81.67 | 987,777 | +2.40(+3.02%) |
Aug 21, 2017 | 80.09 | 80.34 | 78.76 | 79.27 | 1,088,399 | -1.11(-1.38%) |
Aug 18, 2017 | 80.23 | 81.03 | 79.54 | 80.38 | 1,266,043 | +0.44(+0.55%) |
Aug 17, 2017 | 81.49 | 81.73 | 79.93 | 79.95 | 1,039,326 | -1.88(-2.30%) |
Aug 16, 2017 | 81.05 | 82.21 | 80.53 | 81.83 | 864,010 | +0.77(+0.94%) |
Aug 15, 2017 | 81.43 | 81.49 | 80.60 | 81.06 | 1,262,051 | -0.43(-0.52%) |
Aug 14, 2017 | 81.46 | 82.58 | 81.04 | 81.49 | 1,357,575 | +1.03(+1.28%) |
Aug 11, 2017 | 78.46 | 80.69 | 78.46 | 80.45 | 1,200,962 | +2.48(+3.19%) |
Aug 10, 2017 | 80.31 | 80.58 | 77.80 | 77.97 | 1,317,515 | -2.95(-3.65%) |
Aug 09, 2017 | 79.69 | 81.25 | 79.16 | 80.92 | 1,050,531 | +0.71(+0.88%) |
Aug 08, 2017 | 81.38 | 81.50 | 79.95 | 80.22 | 1,491,258 | -1.18(-1.45%) |
Aug 07, 2017 | 78.76 | 82.00 | 78.76 | 81.39 | 2,272,276 | +2.81(+3.58%) |
Aug 04, 2017 | 78.75 | 79.52 | 78.20 | 78.58 | 1,281,149 | -0.11(-0.15%) |
Aug 03, 2017 | 79.50 | 79.90 | 78.27 | 78.70 | 1,836,998 | -0.93(-1.17%) |
Aug 02, 2017 | 82.43 | 82.53 | 79.54 | 79.62 | 1,751,878 | -2.32(-2.83%) |
Aug 01, 2017 | 82.14 | 82.14 | 81.30 | 81.94 | 1,986,941 | +0.00(+0.00%) |
Jul 31, 2017 | 83.67 | 83.82 | 81.82 | 81.94 | 1,391,767 | -1.57(-1.87%) |
Jul 28, 2017 | 86.46 | 86.60 | 83.33 | 83.51 | 2,107,881 | -4.89(-5.53%) |
Jul 27, 2017 | 89.25 | 89.42 | 87.13 | 88.40 | 1,671,088 | -0.82(-0.92%) |
Jul 26, 2017 | 87.13 | 89.24 | 87.13 | 89.22 | 966,261 | +1.54(+1.76%) |
Jul 25, 2017 | 88.44 | 88.77 | 87.50 | 87.68 | 1,253,635 | -0.96(-1.09%) |
Jul 24, 2017 | 88.43 | 89.27 | 88.32 | 88.65 | 877,421 | +0.28(+0.32%) |
Jul 21, 2017 | 89.32 | 89.83 | 87.69 | 88.36 | 1,105,809 | -1.60(-1.78%) |
Jul 20, 2017 | 89.95 | 90.01 | 88.88 | 89.97 | 646,239 | +0.27(+0.31%) |
Jul 19, 2017 | 89.03 | 89.93 | 88.88 | 89.69 | 1,230,306 | +1.38(+1.56%) |
Jul 18, 2017 | 87.63 | 88.36 | 86.83 | 88.31 | 802,058 | +0.62(+0.71%) |
Jul 17, 2017 | 88.46 | 88.61 | 86.98 | 87.69 | 894,749 | -0.45(-0.51%) |
Jul 14, 2017 | 86.65 | 88.21 | 86.44 | 88.14 | 1,059,487 | +1.80(+2.09%) |
Jul 13, 2017 | 86.69 | 87.26 | 85.90 | 86.34 | 935,356 | -0.09(-0.10%) |
Jul 12, 2017 | 86.44 | 87.68 | 85.66 | 86.43 | 851,645 | +0.68(+0.79%) |
Jul 11, 2017 | 84.60 | 86.19 | 84.16 | 85.75 | 1,325,707 | +1.15(+1.36%) |
Jul 10, 2017 | 83.76 | 84.74 | 83.03 | 84.60 | 1,339,157 | +0.94(+1.12%) |
Jul 07, 2017 | 82.46 | 84.12 | 82.23 | 83.66 | 1,335,044 | +1.85(+2.26%) |
Jul 06, 2017 | 81.25 | 82.15 | 80.43 | 81.81 | 1,381,779 | +0.17(+0.21%) |
Jul 05, 2017 | 81.15 | 81.85 | 80.23 | 81.64 | 1,877,233 | +0.65(+0.81%) |
Jul 03, 2017 | 81.65 | 82.21 | 80.30 | 80.99 | 845,635 | +0.04(+0.04%) |
Jun 30, 2017 | 82.71 | 82.71 | 80.73 | 80.95 | 1,492,253 | -0.88(-1.08%) |
Jun 29, 2017 | 84.36 | 84.36 | 80.58 | 81.84 | 1,826,532 | -2.86(-3.37%) |
Jun 28, 2017 | 83.67 | 84.91 | 82.23 | 84.69 | 1,801,771 | +1.65(+1.99%) |
Jun 27, 2017 | 84.68 | 84.89 | 82.89 | 83.04 | 1,522,794 | -1.90(-2.24%) |
Jun 26, 2017 | 86.98 | 87.32 | 84.83 | 84.94 | 1,400,764 | -1.71(-1.97%) |
Jun 23, 2017 | 86.75 | 86.65 | 1,803,411 | +1.13(+1.32%) | ||
Jun 22, 2017 | 86.65 | 87.21 | 85.23 | 85.52 | 880,305 | -1.19(-1.37%) |
Jun 21, 2017 | 86.49 | 86.95 | 85.82 | 86.70 | 1,173,322 | +0.38(+0.44%) |
Jun 20, 2017 | 89.22 | 89.53 | 86.23 | 86.32 | 1,577,846 | -3.04(-3.41%) |
Jun 19, 2017 | 87.36 | 89.72 | 87.13 | 89.36 | 1,813,895 | +2.94(+3.40%) |
Jun 16, 2017 | 86.21 | 87.41 | 85.70 | 86.43 | 1,945,153 | +0.56(+0.65%) |
Jun 15, 2017 | 86.01 | 87.02 | 85.49 | 85.87 | 1,812,774 | -1.31(-1.50%) |
Jun 14, 2017 | 89.74 | 90.85 | 86.37 | 87.18 | 1,797,361 | -2.54(-2.83%) |
Jun 13, 2017 | 90.20 | 91.04 | 88.59 | 89.72 | 1,203,138 | +0.25(+0.28%) |
Jun 12, 2017 | 88.94 | 90.16 | 86.81 | 89.47 | 2,820,297 | -0.74(-0.82%) |
Jun 09, 2017 | 96.64 | 96.95 | 88.96 | 90.21 | 2,134,440 | -6.15(-6.38%) |
Jun 08, 2017 | 96.36 | 96.61 | 95.45 | 96.36 | 1,016,462 | +0.23(+0.24%) |
Jun 07, 2017 | 95.54 | 96.36 | 95.23 | 96.13 | 1,242,482 | +0.77(+0.81%) |
Jun 06, 2017 | 94.11 | 95.79 | 93.50 | 95.36 | 1,598,333 | +1.24(+1.32%) |
Jun 05, 2017 | 93.68 | 94.47 | 93.35 | 94.12 | 1,387,637 | +0.46(+0.49%) |
Jun 02, 2017 | 93.34 | 93.71 | 92.73 | 93.66 | 2,081,060 | +1.00(+1.08%) |
Jun 01, 2017 | 92.00 | 92.97 | 92.00 | 92.66 | 1,566,990 | +0.66(+0.72%) |
May 31, 2017 | 92.97 | 93.02 | 91.45 | 92.00 | 2,267,380 | -0.48(-0.52%) |
May 30, 2017 | 92.75 | 93.48 | 92.46 | 92.48 | 1,201,453 | -0.18(-0.19%) |
May 26, 2017 | 92.66 | 92.71 | 91.92 | 92.65 | 640,378 | -0.10(-0.10%) |
May 25, 2017 | 91.56 | 93.01 | 91.43 | 92.75 | 782,188 | +1.39(+1.52%) |
May 24, 2017 | 91.21 | 91.68 | 90.77 | 91.36 | 770,227 | +0.70(+0.77%) |
May 23, 2017 | 91.09 | 91.19 | 90.27 | 90.66 | 1,076,292 | -0.19(-0.21%) |
May 22, 2017 | 90.41 | 91.01 | 89.90 | 90.86 | 1,020,006 | +0.82(+0.91%) |
May 19, 2017 | 89.66 | 90.73 | 89.43 | 90.04 | 1,097,610 | +0.82(+0.92%) |
May 18, 2017 | 88.15 | 89.45 | 87.72 | 89.21 | 1,568,696 | +0.86(+0.97%) |
May 17, 2017 | 89.72 | 89.82 | 88.31 | 88.36 | 1,518,889 | -2.17(-2.39%) |
May 16, 2017 | 89.94 | 90.56 | 89.76 | 90.52 | 1,309,255 | +0.96(+1.07%) |
May 15, 2017 | 88.54 | 90.06 | 88.54 | 89.57 | 1,702,730 | +1.07(+1.21%) |
May 12, 2017 | 88.81 | 89.35 | 88.02 | 88.50 | 1,025,876 | -0.19(-0.22%) |
May 11, 2017 | 88.72 | 89.11 | 88.08 | 88.69 | 980,145 | +0.04(+0.04%) |
May 10, 2017 | 88.99 | 89.12 | 88.34 | 88.66 | 1,312,729 | -0.04(-0.05%) |
May 09, 2017 | 88.60 | 89.28 | 88.52 | 88.70 | 895,360 | +0.27(+0.31%) |
May 08, 2017 | 88.88 | 88.89 | 88.21 | 88.43 | 1,100,606 | -0.39(-0.44%) |
May 05, 2017 | 89.28 | 89.57 | 87.81 | 88.81 | 1,120,670 | +0.11(+0.13%) |
May 04, 2017 | 88.16 | 88.74 | 87.63 | 88.70 | 1,026,831 | +1.20(+1.37%) |
May 03, 2017 | 87.71 | 88.01 | 87.18 | 87.50 | 1,158,512 | -0.24(-0.27%) |
May 02, 2017 | 87.43 | 87.80 | 86.64 | 87.74 | 1,686,461 | +0.48(+0.55%) |
May 01, 2017 | 86.85 | 87.55 | 85.76 | 87.26 | 2,048,046 | +0.84(+0.97%) |
Apr 28, 2017 | 88.23 | 91.49 | 86.09 | 86.42 | 3,485,098 | -4.73(-5.18%) |
Apr 27, 2017 | 89.12 | 91.70 | 89.12 | 91.15 | 3,075,715 | +2.45(+2.77%) |
Apr 26, 2017 | 89.55 | 89.55 | 88.54 | 88.69 | 899,114 | -0.80(-0.89%) |
Apr 25, 2017 | 88.97 | 89.58 | 88.37 | 89.49 | 1,145,314 | +0.77(+0.87%) |
Apr 24, 2017 | 87.73 | 88.85 | 87.29 | 88.72 | 1,612,767 | +2.16(+2.50%) |
Apr 21, 2017 | 86.73 | 86.80 | 85.94 | 86.55 | 908,209 | -0.12(-0.14%) |
Apr 20, 2017 | 86.23 | 86.95 | 85.89 | 86.68 | 1,161,513 | +0.81(+0.94%) |
Apr 19, 2017 | 84.20 | 85.93 | 84.09 | 85.87 | 1,776,550 | +2.63(+3.16%) |
Apr 18, 2017 | 83.54 | 84.34 | 82.99 | 83.24 | 1,609,738 | -0.79(-0.94%) |
Apr 17, 2017 | 83.17 | 84.24 | 83.00 | 84.03 | 1,753,514 | +0.15(+0.18%) |
Apr 13, 2017 | 83.57 | 84.74 | 82.90 | 83.88 | 1,289,842 | +0.11(+0.13%) |
Apr 12, 2017 | 84.26 | 84.45 | 83.35 | 83.77 | 1,183,162 | -0.26(-0.30%) |
Apr 11, 2017 | 84.60 | 84.64 | 82.37 | 84.03 | 1,598,079 | -0.73(-0.86%) |
Apr 10, 2017 | 85.13 | 85.32 | 84.34 | 84.76 | 1,673,785 | -0.18(-0.22%) |
Apr 07, 2017 | 84.68 | 85.05 | 84.54 | 84.94 | 1,282,140 | +0.33(+0.38%) |
Apr 06, 2017 | 84.23 | 84.64 | 83.48 | 84.62 | 1,114,621 | +0.39(+0.46%) |
Apr 05, 2017 | 84.88 | 85.78 | 84.08 | 84.23 | 1,276,102 | -0.64(-0.76%) |
Apr 04, 2017 | 84.44 | 85.05 | 84.35 | 84.87 | 1,099,148 | +0.43(+0.51%) |
Apr 03, 2017 | 83.89 | 84.80 | 83.42 | 84.44 | 1,094,969 | +0.79(+0.95%) |
Mar 31, 2017 | 83.92 | 84.85 | 83.36 | 83.65 | 877,803 | -0.50(-0.60%) |
Mar 30, 2017 | 84.24 | 84.57 | 83.99 | 84.15 | 449,761 | +0.17(+0.20%) |
Mar 29, 2017 | 83.98 | 84.18 | 83.62 | 83.98 | 724,227 | -0.18(-0.21%) |
Mar 28, 2017 | 84.28 | 84.64 | 83.77 | 84.16 | 833,018 | -0.13(-0.16%) |
Mar 27, 2017 | 83.88 | 84.56 | 83.25 | 84.29 | 650,115 | +0.07(+0.08%) |
Mar 24, 2017 | 84.51 | 85.27 | 83.85 | 84.22 | 584,873 | +0.43(+0.51%) |
Mar 23, 2017 | 84.10 | 84.46 | 83.46 | 83.79 | 871,445 | -0.30(-0.36%) |
Mar 22, 2017 | 83.17 | 84.15 | 82.70 | 84.09 | 1,223,859 | +1.21(+1.47%) |
Mar 21, 2017 | 83.89 | 84.24 | 82.04 | 82.88 | 1,261,887 | -0.82(-0.98%) |
Mar 20, 2017 | 83.61 | 84.77 | 83.25 | 83.69 | 1,151,962 | +0.38(+0.45%) |
Mar 17, 2017 | 83.09 | 83.83 | 82.70 | 83.32 | 2,252,968 | +0.43(+0.52%) |
Mar 16, 2017 | 82.37 | 83.29 | 82.29 | 82.88 | 958,764 | +0.52(+0.63%) |
Mar 15, 2017 | 81.92 | 82.40 | 81.51 | 82.37 | 892,023 | +0.65(+0.80%) |
Mar 14, 2017 | 81.71 | 82.17 | 80.99 | 81.71 | 809,488 | +0.01(+0.01%) |
Mar 13, 2017 | 81.80 | 82.14 | 81.31 | 81.71 | 1,265,740 | -0.30(-0.36%) |
Mar 10, 2017 | 81.47 | 82.02 | 80.85 | 82.00 | 1,575,871 | +1.24(+1.54%) |
Mar 09, 2017 | 80.75 | 80.88 | 80.12 | 80.76 | 1,161,664 | +0.21(+0.26%) |
Mar 08, 2017 | 80.31 | 80.85 | 79.90 | 80.55 | 1,238,166 | +0.45(+0.56%) |
Mar 07, 2017 | 79.65 | 80.45 | 78.77 | 80.10 | 999,084 | +0.19(+0.24%) |
Mar 06, 2017 | 79.22 | 80.12 | 78.84 | 79.91 | 880,725 | +0.35(+0.44%) |
Mar 03, 2017 | 80.01 | 80.09 | 79.07 | 79.56 | 854,285 | -0.27(-0.34%) |
Mar 02, 2017 | 80.38 | 80.58 | 79.76 | 79.83 | 1,240,179 | -0.62(-0.78%) |
Mar 01, 2017 | 79.77 | 80.64 | 79.07 | 80.46 | 1,493,612 | +1.16(+1.46%) |
Feb 28, 2017 | 79.42 | 79.59 | 79.00 | 79.29 | 1,125,086 | -0.09(-0.11%) |
Feb 27, 2017 | 79.59 | 79.59 | 78.76 | 79.38 | 496,824 | -0.06(-0.08%) |
Feb 24, 2017 | 78.71 | 79.50 | 78.41 | 79.44 | 866,539 | +0.34(+0.43%) |
Feb 23, 2017 | 79.50 | 79.96 | 78.61 | 79.10 | 919,021 | -0.33(-0.41%) |
Feb 22, 2017 | 79.32 | 79.54 | 78.80 | 79.43 | 950,801 | -0.16(-0.20%) |
Feb 21, 2017 | 78.05 | 79.63 | 77.69 | 79.58 | 1,478,993 | +1.75(+2.25%) |
Feb 17, 2017 | 77.83 | 77.83 | 77.83 | 0 | -0.06(-0.08%) | |
Feb 16, 2017 | 77.35 | 77.94 | 76.69 | 77.90 | 2,200,674 | +0.75(+0.97%) |
Feb 15, 2017 | 76.54 | 77.31 | 76.28 | 77.15 | 845,273 | +0.61(+0.79%) |
Feb 14, 2017 | 76.69 | 76.80 | 75.99 | 76.54 | 1,601,217 | -0.20(-0.26%) |
Feb 13, 2017 | 76.37 | 76.97 | 76.30 | 76.74 | 794,167 | +0.99(+1.30%) |
Feb 10, 2017 | 76.04 | 76.28 | 75.49 | 75.76 | 1,626,346 | -0.09(-0.12%) |
Feb 09, 2017 | 75.94 | 76.33 | 75.63 | 75.84 | 928,269 | -0.11(-0.15%) |
Feb 08, 2017 | 76.74 | 76.80 | 75.96 | 75.96 | 1,179,963 | -0.69(-0.90%) |
Feb 07, 2017 | 75.98 | 76.70 | 75.98 | 76.65 | 1,437,527 | +0.58(+0.76%) |
Feb 06, 2017 | 76.31 | 76.86 | 75.98 | 76.07 | 1,327,619 | -0.52(-0.67%) |
Feb 03, 2017 | 76.87 | 77.03 | 76.23 | 76.59 | 1,484,531 | +0.20(+0.26%) |
Feb 02, 2017 | 75.15 | 76.57 | 74.61 | 76.39 | 1,844,606 | +1.15(+1.53%) |
Feb 01, 2017 | 74.80 | 75.25 | 74.24 | 75.23 | 1,600,659 | +0.81(+1.09%) |
Jan 31, 2017 | 75.40 | 75.40 | 73.95 | 74.42 | 1,707,080 | -1.00(-1.32%) |
Jan 30, 2017 | 75.19 | 75.69 | 74.48 | 75.42 | 1,870,049 | +0.08(+0.10%) |
Jan 27, 2017 | 75.17 | 76.91 | 74.52 | 75.34 | 3,720,867 | +2.54(+3.50%) |
Jan 26, 2017 | 74.02 | 74.17 | 72.55 | 72.79 | 3,101,225 | -1.24(-1.68%) |
Jan 25, 2017 | 73.10 | 74.43 | 72.69 | 74.03 | 2,295,779 | +1.64(+2.26%) |
Jan 24, 2017 | 71.90 | 72.62 | 71.60 | 72.40 | 1,298,149 | +0.61(+0.85%) |
Jan 23, 2017 | 71.43 | 71.80 | 71.17 | 71.79 | 1,177,697 | +0.47(+0.66%) |
Jan 20, 2017 | 70.83 | 71.60 | 70.55 | 71.32 | 1,103,733 | +0.36(+0.51%) |
Jan 19, 2017 | 71.41 | 71.60 | 70.67 | 70.96 | 1,042,145 | -0.42(-0.59%) |
Jan 18, 2017 | 70.25 | 71.43 | 69.98 | 71.38 | 1,483,842 | +1.43(+2.04%) |
Jan 17, 2017 | 71.16 | 71.16 | 69.25 | 69.95 | 1,371,226 | -1.26(-1.77%) |
Jan 13, 2017 | 71.21 | 71.21 | 71.21 | 0 | +1.17(+1.67%) | |
Jan 12, 2017 | 70.11 | 70.14 | 69.49 | 70.04 | 1,033,848 | -0.15(-0.21%) |
Jan 11, 2017 | 69.29 | 70.35 | 69.10 | 70.19 | 1,381,614 | +0.82(+1.18%) |
Jan 10, 2017 | 69.60 | 69.69 | 68.93 | 69.37 | 642,616 | -0.23(-0.33%) |
Jan 09, 2017 | 69.26 | 70.04 | 69.23 | 69.59 | 1,190,138 | +0.40(+0.58%) |
Jan 06, 2017 | 68.75 | 69.23 | 68.13 | 69.19 | 1,078,114 | +0.62(+0.91%) |
Jan 05, 2017 | 68.87 | 69.31 | 68.08 | 68.57 | 1,506,379 | -0.62(-0.90%) |
Jan 04, 2017 | 69.25 | 69.49 | 68.58 | 69.19 | 1,333,152 | -0.24(-0.35%) |
Jan 03, 2017 | 69.05 | 70.34 | 68.62 | 69.44 | 1,522,038 | +0.64(+0.93%) |
Dec 30, 2016 | 68.80 | 68.80 | 68.80 | 0 | -0.53(-0.77%) | |
Dec 29, 2016 | 69.58 | 69.76 | 68.66 | 69.33 | 727,390 | -0.41(-0.59%) |
Dec 28, 2016 | 70.79 | 71.43 | 69.71 | 69.74 | 1,209,855 | -0.23(-0.32%) |
Dec 27, 2016 | 69.24 | 70.37 | 69.16 | 69.97 | 838,786 | +0.79(+1.14%) |
Dec 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.06 | 69.38 | 68.53 | 69.21 | 1,723,872 | +0.15(+0.22%) |
Dec 21, 2016 | 69.16 | 69.37 | 68.78 | 69.06 | 875,129 | +0.09(+0.13%) |
Dec 20, 2016 | 69.72 | 69.94 | 68.80 | 68.97 | 1,005,106 | -0.43(-0.62%) |
Dec 19, 2016 | 69.44 | 70.55 | 68.92 | 69.40 | 2,191,657 | +1.03(+1.51%) |
Dec 16, 2016 | 69.62 | 70.33 | 68.06 | 68.37 | 8,776,333 | -1.02(-1.47%) |
Dec 15, 2016 | 68.13 | 70.55 | 67.63 | 69.39 | 2,546,682 | +1.36(+1.99%) |
Dec 14, 2016 | 69.37 | 70.34 | 67.77 | 68.04 | 2,563,029 | -0.14(-0.21%) |
Dec 13, 2016 | 67.84 | 69.11 | 67.84 | 68.18 | 1,538,861 | +0.57(+0.84%) |
Dec 12, 2016 | 67.63 | 67.77 | 66.94 | 67.61 | 1,587,577 | +0.10(+0.14%) |
Dec 09, 2016 | 69.09 | 69.09 | 67.16 | 67.51 | 1,759,924 | -1.43(-2.08%) |
Dec 08, 2016 | 69.30 | 69.70 | 68.48 | 68.95 | 1,179,439 | -0.36(-0.52%) |
Dec 07, 2016 | 68.22 | 69.95 | 68.12 | 69.30 | 2,018,750 | +1.00(+1.46%) |
Dec 06, 2016 | 67.32 | 68.53 | 66.85 | 68.31 | 1,460,724 | +0.95(+1.42%) |
Dec 05, 2016 | 66.68 | 68.15 | 66.64 | 67.35 | 1,603,865 | +0.67(+1.01%) |
Dec 02, 2016 | 66.45 | 67.19 | 65.36 | 66.68 | 3,109,550 | +0.29(+0.43%) |