Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 86.12 | 86.12 | 86.12 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.63 | 85.89 | 84.21 | 84.40 | 263,068 | -1.08(-1.27%) |
Mar 27, 2018 | 86.65 | 87.07 | 85.11 | 85.49 | 220,234 | -0.89(-1.03%) |
Mar 26, 2018 | 85.83 | 86.46 | 84.89 | 86.38 | 140,831 | +1.60(+1.88%) |
Mar 23, 2018 | 86.81 | 87.28 | 84.78 | 84.78 | 268,556 | -1.89(-2.18%) |
Mar 22, 2018 | 88.75 | 89.08 | 86.61 | 86.67 | 146,177 | -2.86(-3.19%) |
Mar 21, 2018 | 88.31 | 90.23 | 88.31 | 89.53 | 114,877 | +1.13(+1.28%) |
Mar 20, 2018 | 88.76 | 88.85 | 88.28 | 88.40 | 117,515 | -0.20(-0.22%) |
Mar 19, 2018 | 89.67 | 89.67 | 87.96 | 88.59 | 178,152 | -1.33(-1.48%) |
Mar 16, 2018 | 89.57 | 90.37 | 89.51 | 89.92 | 124,401 | +0.18(+0.20%) |
Mar 15, 2018 | 91.08 | 91.08 | 89.75 | 89.75 | 80,637 | -1.26(-1.38%) |
Mar 14, 2018 | 92.81 | 92.81 | 90.84 | 91.00 | 85,708 | -1.31(-1.42%) |
Mar 13, 2018 | 93.28 | 93.62 | 92.22 | 92.32 | 68,955 | -0.52(-0.56%) |
Mar 12, 2018 | 93.02 | 93.61 | 92.75 | 92.84 | 55,492 | -0.14(-0.15%) |
Mar 09, 2018 | 92.05 | 92.98 | 91.76 | 92.98 | 45,731 | +1.50(+1.64%) |
Mar 08, 2018 | 91.66 | 91.67 | 90.80 | 91.48 | 40,011 | -0.02(-0.02%) |
Mar 07, 2018 | 91.72 | 91.50 | 36,778 | -0.20(-0.21%) | ||
Mar 06, 2018 | 91.19 | 92.26 | 90.66 | 91.69 | 115,182 | +1.05(+1.16%) |
Mar 05, 2018 | 88.84 | 90.85 | 88.84 | 90.64 | 166,844 | +1.29(+1.44%) |
Mar 02, 2018 | 88.95 | 89.61 | 88.42 | 89.35 | 236,569 | -0.02(-0.02%) |
Mar 01, 2018 | 90.10 | 90.45 | 88.78 | 89.37 | 809,499 | -0.58(-0.65%) |
Feb 28, 2018 | 92.09 | 92.09 | 89.94 | 89.95 | 199,196 | -1.97(-2.14%) |
Feb 27, 2018 | 92.99 | 93.15 | 91.86 | 91.92 | 335,581 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.25 | 93.15 | 96,164 | +0.29(+0.32%) |
Feb 23, 2018 | 92.01 | 92.89 | 91.67 | 92.85 | 59,327 | +1.36(+1.48%) |
Feb 22, 2018 | 91.50 | 96,292 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.48 | 90.92 | 90.98 | 94,963 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.03 | 90.74 | 91.20 | 137,032 | -0.36(-0.39%) |
Feb 16, 2018 | 91.56 | 91.56 | 91.56 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.92 | 90.83 | 91.59 | 302,083 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.17 | 88.41 | 91.03 | 78,272 | +1.53(+1.71%) |
Feb 13, 2018 | 89.30 | 89.92 | 89.22 | 89.50 | 81,872 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.17 | 88.29 | 89.77 | 195,632 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.12 | 87.76 | 279,523 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 90.00 | 86.37 | 86.37 | 264,711 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.07 | 89.44 | 89.44 | 191,274 | -1.09(-1.20%) |
Feb 06, 2018 | 86.06 | 90.66 | 85.83 | 90.53 | 914,786 | +1.55(+1.75%) |
Feb 05, 2018 | 90.41 | 91.60 | 87.63 | 88.98 | 285,234 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.28 | 90.83 | 90.83 | 341,551 | -2.76(-2.95%) |
Feb 01, 2018 | 93.80 | 94.70 | 93.49 | 93.59 | 1,092,078 | -1.16(-1.23%) |
Jan 31, 2018 | 95.11 | 95.27 | 94.19 | 94.75 | 120,347 | +0.05(+0.06%) |
Jan 30, 2018 | 95.36 | 95.36 | 94.48 | 94.69 | 72,981 | -0.98(-1.03%) |
Jan 29, 2018 | 96.59 | 96.77 | 95.65 | 95.68 | 79,143 | -0.85(-0.88%) |
Jan 26, 2018 | 96.35 | 96.59 | 95.61 | 96.53 | 47,432 | +0.27(+0.28%) |
Jan 25, 2018 | 96.36 | 96.68 | 95.87 | 96.26 | 121,947 | +0.71(+0.75%) |
Jan 24, 2018 | 95.86 | 96.08 | 95.27 | 95.54 | 85,782 | +0.34(+0.36%) |
Jan 23, 2018 | 95.15 | 95.27 | 94.54 | 95.20 | 71,976 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.33 | 94.86 | 95.27 | 69,913 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.77 | 95.37 | 69,483 | +0.70(+0.74%) |
Jan 18, 2018 | 94.51 | 94.96 | 94.26 | 94.68 | 57,888 | -0.29(-0.30%) |
Jan 17, 2018 | 95.17 | 95.29 | 94.58 | 94.96 | 76,590 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.91 | 94.56 | 115,775 | -1.14(-1.19%) |
Jan 12, 2018 | 95.70 | 95.70 | 95.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 94.64 | 95.70 | 94.64 | 95.70 | 200,972 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.04 | 94.30 | 63,304 | -0.30(-0.32%) |
Jan 09, 2018 | 94.91 | 95.29 | 94.59 | 94.61 | 174,916 | -0.22(-0.24%) |
Jan 08, 2018 | 94.92 | 94.99 | 94.44 | 94.83 | 165,380 | +0.03(+0.03%) |
Jan 05, 2018 | 94.51 | 94.88 | 94.27 | 94.80 | 180,977 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.15 | 93.69 | 93.95 | 311,795 | +0.77(+0.82%) |
Jan 03, 2018 | 92.84 | 93.33 | 92.63 | 93.18 | 469,397 | +0.50(+0.54%) |
Jan 02, 2018 | 92.08 | 92.68 | 91.62 | 92.68 | 1,530,935 | +1.38(+1.52%) |
Dec 29, 2017 | 91.30 | 91.30 | 91.30 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 91.28 | 91.60 | 91.01 | 91.60 | 376,767 | +0.53(+0.58%) |
Dec 27, 2017 | 91.09 | 91.25 | 91.01 | 91.08 | 76,668 | +0.06(+0.07%) |
Dec 26, 2017 | 91.01 | 91.12 | 90.80 | 91.01 | 95,978 | +0.00(+0.00%) |
Dec 22, 2017 | 90.97 | 91.05 | 90.73 | 91.01 | 35,315 | +0.27(+0.30%) |
Dec 21, 2017 | 90.67 | 90.95 | 90.51 | 90.75 | 288,960 | +0.26(+0.29%) |
Dec 20, 2017 | 90.83 | 90.98 | 90.42 | 90.49 | 167,316 | +0.24(+0.27%) |
Dec 19, 2017 | 90.33 | 90.48 | 90.22 | 90.25 | 33,673 | -0.02(-0.02%) |
Dec 18, 2017 | 88.78 | 90.34 | 88.78 | 90.27 | 49,125 | +1.49(+1.67%) |
Dec 15, 2017 | 88.66 | 88.93 | 88.54 | 88.78 | 156,209 | +0.48(+0.54%) |
Dec 14, 2017 | 89.27 | 89.40 | 88.30 | 88.30 | 86,230 | -0.99(-1.11%) |
Dec 13, 2017 | 89.16 | 89.35 | 89.07 | 89.29 | 41,212 | +0.28(+0.32%) |
Dec 12, 2017 | 89.10 | 89.30 | 88.95 | 89.00 | 85,553 | +0.13(+0.15%) |
Dec 11, 2017 | 89.32 | 89.32 | 88.78 | 88.87 | 79,916 | +0.23(+0.26%) |
Dec 08, 2017 | 88.94 | 88.98 | 88.49 | 88.64 | 74,466 | -0.02(-0.02%) |
Dec 07, 2017 | 88.10 | 88.69 | 88.10 | 88.66 | 39,399 | +0.56(+0.64%) |
Dec 06, 2017 | 88.27 | 88.56 | 88.10 | 88.10 | 69,272 | -0.47(-0.53%) |
Dec 05, 2017 | 89.08 | 89.23 | 88.57 | 88.57 | 62,435 | -0.59(-0.66%) |
Dec 04, 2017 | 89.17 | 89.66 | 89.16 | 89.16 | 67,152 | +0.59(+0.66%) |
Dec 01, 2017 | 89.45 | 89.48 | 88.61 | 88.57 | 366,974 | -0.53(-0.60%) |
Nov 30, 2017 | 89.28 | 89.92 | 89.08 | 89.10 | 78,342 | +0.05(+0.06%) |
Nov 29, 2017 | 89.03 | 89.23 | 88.78 | 89.05 | 23,950 | +0.01(+0.01%) |
Nov 28, 2017 | 88.16 | 89.07 | 88.16 | 89.04 | 35,166 | +1.03(+1.17%) |
Nov 27, 2017 | 88.67 | 88.69 | 88.01 | 88.01 | 73,402 | -0.58(-0.65%) |
Nov 24, 2017 | 88.51 | 88.67 | 88.51 | 88.59 | 19,912 | +0.45(+0.52%) |
Nov 22, 2017 | 88.43 | 88.49 | 88.13 | 88.13 | 25,315 | -0.22(-0.25%) |
Nov 21, 2017 | 88.29 | 88.50 | 88.20 | 88.35 | 30,643 | +0.55(+0.63%) |
Nov 20, 2017 | 87.60 | 87.94 | 87.54 | 87.80 | 107,867 | +0.24(+0.27%) |
Nov 17, 2017 | 87.03 | 87.80 | 87.03 | 87.56 | 27,858 | +0.26(+0.30%) |
Nov 16, 2017 | 86.40 | 87.36 | 86.40 | 87.30 | 83,143 | +1.18(+1.36%) |
Nov 15, 2017 | 86.09 | 86.29 | 85.51 | 86.13 | 62,732 | -0.36(-0.41%) |
Nov 14, 2017 | 87.20 | 87.20 | 86.32 | 86.48 | 100,023 | -1.14(-1.30%) |
Nov 13, 2017 | 86.79 | 87.76 | 86.22 | 87.62 | 84,831 | +0.53(+0.61%) |
Nov 10, 2017 | 87.25 | 87.52 | 86.91 | 87.09 | 881,378 | -0.17(-0.19%) |
Nov 09, 2017 | 87.61 | 87.82 | 87.13 | 87.26 | 81,082 | -0.93(-1.06%) |
Nov 08, 2017 | 88.33 | 88.33 | 88.02 | 88.19 | 47,312 | -0.12(-0.13%) |
Nov 07, 2017 | 88.34 | 88.42 | 88.01 | 88.31 | 95,681 | +0.22(+0.25%) |
Nov 06, 2017 | 88.33 | 88.68 | 88.08 | 88.09 | 38,988 | -0.18(-0.20%) |
Nov 03, 2017 | 88.46 | 88.46 | 87.86 | 88.27 | 87,865 | -0.26(-0.29%) |
Nov 02, 2017 | 89.18 | 89.18 | 88.35 | 88.52 | 263,812 | -0.66(-0.74%) |
Nov 01, 2017 | 89.21 | 89.61 | 88.80 | 89.18 | 287,955 | +0.69(+0.78%) |
Oct 31, 2017 | 88.44 | 88.70 | 88.35 | 88.49 | 45,723 | +0.16(+0.18%) |
Oct 30, 2017 | 88.81 | 88.09 | 88.33 | 92,757 | -0.40(-0.45%) | |
Oct 27, 2017 | 88.82 | 88.83 | 88.29 | 88.73 | 97,688 | -0.35(-0.39%) |
Oct 26, 2017 | 88.71 | 89.32 | 88.50 | 89.08 | 116,072 | +1.08(+1.22%) |
Oct 25, 2017 | 88.47 | 88.59 | 87.57 | 88.00 | 73,661 | -0.52(-0.58%) |
Oct 24, 2017 | 88.14 | 88.67 | 88.14 | 88.51 | 56,962 | +0.69(+0.78%) |
Oct 23, 2017 | 88.25 | 88.28 | 87.83 | 87.83 | 72,349 | -0.20(-0.22%) |
Oct 20, 2017 | 87.77 | 88.06 | 87.77 | 88.02 | 85,362 | +0.56(+0.64%) |
Oct 19, 2017 | 86.90 | 87.46 | 86.59 | 87.46 | 172,766 | +0.32(+0.37%) |
Oct 18, 2017 | 87.08 | 87.29 | 87.00 | 87.14 | 204,791 | -0.19(-0.21%) |
Oct 17, 2017 | 87.51 | 87.63 | 87.13 | 87.33 | 79,892 | -0.28(-0.32%) |
Oct 16, 2017 | 88.23 | 88.30 | 87.44 | 87.61 | 109,156 | -0.20(-0.22%) |
Oct 13, 2017 | 87.90 | 87.96 | 87.77 | 87.80 | 86,125 | +0.53(+0.60%) |
Oct 12, 2017 | 86.92 | 87.38 | 86.92 | 87.28 | 97,531 | +0.25(+0.29%) |
Oct 11, 2017 | 86.96 | 87.03 | 86.60 | 87.03 | 64,884 | +0.17(+0.19%) |
Oct 10, 2017 | 86.97 | 87.25 | 86.77 | 86.86 | 56,214 | -0.06(-0.07%) |
Oct 09, 2017 | 87.08 | 87.08 | 86.71 | 86.92 | 86,073 | -0.12(-0.13%) |
Oct 06, 2017 | 86.83 | 87.05 | 86.43 | 87.04 | 200,216 | -0.19(-0.21%) |
Oct 05, 2017 | 86.91 | 87.24 | 86.87 | 87.22 | 298,087 | +0.44(+0.50%) |
Oct 04, 2017 | 87.01 | 87.13 | 86.73 | 86.79 | 474,828 | -0.04(-0.05%) |
Oct 03, 2017 | 86.75 | 86.88 | 86.31 | 86.83 | 519,860 | +0.28(+0.33%) |
Oct 02, 2017 | 85.54 | 86.55 | 85.40 | 86.55 | 3,064,249 | +1.26(+1.48%) |
Sep 29, 2017 | 85.42 | 85.51 | 85.01 | 85.28 | 81,847 | -0.04(-0.05%) |
Sep 28, 2017 | 85.18 | 85.34 | 84.59 | 85.33 | 70,218 | +0.52(+0.61%) |
Sep 27, 2017 | 85.07 | 85.10 | 84.20 | 84.81 | 49,013 | -0.10(-0.12%) |
Sep 26, 2017 | 85.26 | 85.40 | 84.87 | 84.91 | 55,464 | -0.33(-0.39%) |
Sep 25, 2017 | 85.13 | 85.26 | 84.71 | 85.24 | 64,304 | +0.10(+0.11%) |
Sep 22, 2017 | 85.12 | 85.24 | 84.95 | 85.15 | 41,373 | -0.12(-0.14%) |
Sep 21, 2017 | 85.41 | 85.55 | 85.25 | 85.26 | 71,800 | -0.26(-0.30%) |
Sep 20, 2017 | 85.53 | 85.67 | 85.06 | 85.52 | 49,199 | +0.17(+0.20%) |
Sep 19, 2017 | 84.94 | 85.35 | 84.72 | 85.35 | 103,745 | +0.53(+0.63%) |
Sep 18, 2017 | 84.32 | 84.84 | 84.32 | 84.82 | 182,086 | +0.57(+0.67%) |
Sep 15, 2017 | 83.99 | 84.30 | 83.87 | 84.25 | 74,777 | +0.16(+0.19%) |
Sep 14, 2017 | 83.58 | 84.19 | 83.51 | 84.09 | 56,218 | +0.39(+0.47%) |
Sep 13, 2017 | 83.91 | 83.91 | 83.41 | 83.70 | 58,575 | +0.04(+0.04%) |
Sep 12, 2017 | 83.23 | 83.88 | 83.23 | 83.67 | 113,510 | +0.71(+0.85%) |
Sep 11, 2017 | 82.02 | 83.20 | 82.02 | 82.96 | 167,952 | +1.18(+1.44%) |
Sep 08, 2017 | 81.97 | 81.97 | 81.51 | 81.78 | 528,864 | -0.14(-0.17%) |
Sep 07, 2017 | 81.80 | 81.97 | 81.51 | 81.92 | 68,635 | +0.12(+0.15%) |
Sep 06, 2017 | 81.54 | 81.92 | 81.20 | 81.80 | 101,517 | +0.27(+0.33%) |
Sep 05, 2017 | 82.70 | 82.87 | 81.51 | 81.53 | 238,702 | -1.07(-1.30%) |
Sep 01, 2017 | 81.55 | 82.63 | 81.55 | 82.60 | 1,259,960 | +0.53(+0.65%) |
Aug 31, 2017 | 81.59 | 82.21 | 81.59 | 82.07 | 420,337 | +0.82(+1.00%) |
Aug 30, 2017 | 80.88 | 81.37 | 80.76 | 81.26 | 42,730 | +0.26(+0.32%) |
Aug 29, 2017 | 80.98 | 81.07 | 80.57 | 81.00 | 48,187 | -0.36(-0.45%) |
Aug 28, 2017 | 81.33 | 81.41 | 80.94 | 81.36 | 67,278 | +0.22(+0.27%) |
Aug 25, 2017 | 81.26 | 81.28 | 81.05 | 81.14 | 305,654 | +0.27(+0.33%) |
Aug 24, 2017 | 80.99 | 81.18 | 80.77 | 80.87 | 353,272 | -0.10(-0.12%) |
Aug 23, 2017 | 80.66 | 81.21 | 80.66 | 80.97 | 33,229 | +0.03(+0.03%) |
Aug 22, 2017 | 80.31 | 81.01 | 80.01 | 80.94 | 706,502 | +0.92(+1.15%) |
Aug 21, 2017 | 79.82 | 80.10 | 79.69 | 80.02 | 114,748 | +0.32(+0.40%) |
Aug 18, 2017 | 79.55 | 79.96 | 79.34 | 79.70 | 68,002 | +0.12(+0.16%) |
Aug 17, 2017 | 80.68 | 80.83 | 79.58 | 79.58 | 66,072 | -1.40(-1.73%) |
Aug 16, 2017 | 80.27 | 80.98 | 80.27 | 80.98 | 43,971 | +0.77(+0.96%) |
Aug 15, 2017 | 80.03 | 80.32 | 79.96 | 80.21 | 116,698 | +0.11(+0.13%) |
Aug 14, 2017 | 79.80 | 80.23 | 79.80 | 80.10 | 38,391 | +0.64(+0.80%) |
Aug 11, 2017 | 79.28 | 79.73 | 79.28 | 79.47 | 88,274 | -0.15(-0.19%) |
Aug 10, 2017 | 80.30 | 80.42 | 79.62 | 79.62 | 107,472 | -0.96(-1.19%) |
Aug 09, 2017 | 80.53 | 80.76 | 80.31 | 80.57 | 48,254 | -0.04(-0.05%) |
Aug 08, 2017 | 81.13 | 81.33 | 80.45 | 80.62 | 65,730 | -0.74(-0.90%) |
Aug 07, 2017 | 81.29 | 81.60 | 81.29 | 81.35 | 49,819 | +0.06(+0.08%) |
Aug 04, 2017 | 81.13 | 81.33 | 81.06 | 81.29 | 131,091 | +0.43(+0.54%) |
Aug 03, 2017 | 81.51 | 81.51 | 80.78 | 80.86 | 752,265 | -0.48(-0.59%) |
Aug 02, 2017 | 81.11 | 81.48 | 80.77 | 81.33 | 143,055 | -0.02(-0.02%) |
Aug 01, 2017 | 81.64 | 81.66 | 80.87 | 81.35 | 1,217,673 | +0.24(+0.29%) |
Jul 31, 2017 | 81.95 | 82.14 | 81.11 | 81.11 | 55,056 | -0.58(-0.70%) |
Jul 28, 2017 | 81.85 | 82.19 | 81.33 | 81.69 | 63,591 | -0.13(-0.16%) |
Jul 27, 2017 | 82.46 | 82.59 | 81.40 | 81.82 | 48,542 | -0.37(-0.45%) |
Jul 26, 2017 | 82.80 | 82.80 | 82.11 | 82.19 | 63,582 | -0.60(-0.73%) |
Jul 25, 2017 | 82.34 | 82.96 | 82.34 | 82.80 | 55,059 | +1.08(+1.32%) |
Jul 24, 2017 | 81.64 | 81.82 | 81.37 | 81.72 | 32,522 | -0.06(-0.08%) |
Jul 21, 2017 | 81.88 | 81.88 | 81.56 | 81.78 | 71,287 | -0.12(-0.15%) |
Jul 20, 2017 | 82.21 | 82.33 | 81.76 | 81.90 | 42,258 | -0.63(-0.76%) |
Jul 19, 2017 | 81.67 | 82.53 | 81.67 | 82.53 | 104,796 | +0.99(+1.22%) |
Jul 18, 2017 | 81.68 | 81.68 | 81.20 | 81.54 | 47,105 | -0.27(-0.32%) |
Jul 17, 2017 | 81.74 | 82.07 | 81.62 | 81.80 | 94,648 | +0.15(+0.18%) |
Jul 14, 2017 | 81.32 | 81.83 | 81.29 | 81.65 | 95,180 | +0.49(+0.60%) |
Jul 13, 2017 | 81.04 | 81.40 | 80.88 | 81.17 | 102,581 | -0.02(-0.02%) |
Jul 12, 2017 | 80.57 | 81.30 | 80.57 | 81.18 | 112,651 | +0.84(+1.05%) |
Jul 11, 2017 | 80.21 | 80.46 | 79.78 | 80.34 | 469,975 | +0.12(+0.15%) |
Jul 10, 2017 | 79.55 | 80.56 | 79.39 | 80.22 | 101,533 | +0.53(+0.67%) |
Jul 07, 2017 | 79.41 | 79.76 | 78.95 | 79.69 | 429,807 | +0.42(+0.53%) |
Jul 06, 2017 | 79.36 | 79.80 | 79.09 | 79.27 | 448,771 | -0.24(-0.30%) |
Jul 05, 2017 | 79.94 | 80.03 | 79.26 | 79.51 | 1,012,567 | -0.43(-0.54%) |
Jul 03, 2017 | 79.55 | 80.17 | 79.37 | 79.94 | 1,141,581 | +0.77(+0.97%) |
Jun 30, 2017 | 79.11 | 79.53 | 79.00 | 79.17 | 49,738 | +0.40(+0.51%) |
Jun 29, 2017 | 79.42 | 79.66 | 78.47 | 78.77 | 82,979 | -0.70(-0.88%) |
Jun 28, 2017 | 79.08 | 79.57 | 79.01 | 79.47 | 127,099 | +1.07(+1.37%) |
Jun 27, 2017 | 78.84 | 79.10 | 78.40 | 78.40 | 136,675 | -0.47(-0.59%) |
Jun 26, 2017 | 78.76 | 78.95 | 78.43 | 78.87 | 34,388 | +0.19(+0.24%) |
Jun 23, 2017 | 78.56 | 78.98 | 78.31 | 78.68 | 27,071 | +0.23(+0.29%) |
Jun 22, 2017 | 78.49 | 78.68 | 78.29 | 78.46 | 49,293 | +0.20(+0.26%) |
Jun 21, 2017 | 79.13 | 79.30 | 78.19 | 78.25 | 195,664 | -0.96(-1.21%) |
Jun 20, 2017 | 79.85 | 79.85 | 79.18 | 79.21 | 40,372 | -0.54(-0.67%) |
Jun 19, 2017 | 79.49 | 79.90 | 79.28 | 79.75 | 41,556 | +0.78(+0.98%) |
Jun 16, 2017 | 78.88 | 78.98 | 78.54 | 78.98 | 425,384 | +0.28(+0.36%) |
Jun 15, 2017 | 79.43 | 79.43 | 78.43 | 78.69 | 2,253,327 | -1.02(-1.28%) |
Jun 14, 2017 | 80.81 | 81.00 | 79.43 | 79.72 | 45,647 | -1.01(-1.26%) |
Jun 13, 2017 | 79.91 | 80.74 | 79.75 | 80.73 | 46,719 | +1.05(+1.32%) |
Jun 12, 2017 | 79.96 | 80.48 | 79.59 | 79.68 | 68,735 | -0.52(-0.65%) |
Jun 09, 2017 | 79.29 | 80.20 | 79.29 | 80.20 | 72,335 | +0.93(+1.17%) |
Jun 08, 2017 | 78.61 | 79.43 | 78.61 | 79.28 | 55,933 | +0.44(+0.56%) |
Jun 07, 2017 | 78.90 | 79.18 | 78.55 | 78.83 | 54,196 | -0.11(-0.15%) |
Jun 06, 2017 | 78.63 | 79.10 | 78.40 | 78.95 | 111,034 | +0.16(+0.20%) |
Jun 05, 2017 | 79.03 | 79.19 | 78.74 | 78.79 | 38,213 | -0.30(-0.38%) |
Jun 02, 2017 | 78.96 | 79.23 | 78.88 | 79.09 | 107,962 | +0.19(+0.23%) |
Jun 01, 2017 | 77.88 | 78.97 | 77.87 | 78.91 | 207,557 | +0.96(+1.23%) |
May 31, 2017 | 77.82 | 77.99 | 77.04 | 77.94 | 57,128 | +0.23(+0.30%) |
May 30, 2017 | 77.68 | 77.81 | 77.54 | 77.71 | 36,928 | -0.15(-0.19%) |
May 26, 2017 | 77.79 | 77.96 | 77.72 | 77.86 | 29,240 | +0.15(+0.19%) |
May 25, 2017 | 78.26 | 78.49 | 77.55 | 77.71 | 186,374 | -0.38(-0.49%) |
May 24, 2017 | 77.89 | 78.43 | 77.89 | 78.09 | 225,729 | +0.44(+0.57%) |
May 23, 2017 | 77.69 | 77.82 | 77.32 | 77.65 | 47,146 | +0.33(+0.42%) |
May 22, 2017 | 77.86 | 77.96 | 77.26 | 77.33 | 51,900 | -0.07(-0.09%) |
May 19, 2017 | 76.90 | 77.75 | 76.80 | 77.40 | 322,641 | +0.83(+1.08%) |
May 18, 2017 | 76.31 | 76.83 | 75.72 | 76.57 | 172,991 | -0.03(-0.03%) |
May 17, 2017 | 77.79 | 77.80 | 76.59 | 76.59 | 139,303 | -1.68(-2.15%) |
May 16, 2017 | 78.34 | 78.42 | 78.18 | 78.28 | 59,385 | +0.11(+0.15%) |
May 15, 2017 | 77.85 | 78.50 | 77.74 | 78.16 | 62,399 | +0.68(+0.88%) |
May 12, 2017 | 77.33 | 77.65 | 77.33 | 77.49 | 119,040 | +0.00(+0.00%) |
May 11, 2017 | 77.50 | 77.68 | 76.88 | 77.49 | 55,194 | -0.19(-0.25%) |
May 10, 2017 | 77.36 | 77.69 | 77.36 | 77.68 | 92,549 | +0.30(+0.39%) |
May 09, 2017 | 77.79 | 77.96 | 77.30 | 77.38 | 125,358 | -0.47(-0.60%) |
May 08, 2017 | 78.38 | 78.42 | 77.72 | 77.85 | 70,429 | -0.76(-0.96%) |
May 05, 2017 | 77.46 | 78.61 | 77.46 | 78.61 | 202,855 | +1.23(+1.58%) |
May 04, 2017 | 77.45 | 77.49 | 77.03 | 77.38 | 370,223 | -0.01(-0.01%) |
May 03, 2017 | 78.16 | 78.16 | 77.32 | 77.39 | 133,566 | -1.03(-1.32%) |
May 02, 2017 | 78.76 | 78.76 | 78.23 | 78.42 | 148,349 | -0.27(-0.35%) |
May 01, 2017 | 78.96 | 78.99 | 78.48 | 78.69 | 214,513 | -0.06(-0.08%) |
Apr 28, 2017 | 79.46 | 79.63 | 78.75 | 78.76 | 121,374 | -0.70(-0.88%) |
Apr 27, 2017 | 79.66 | 79.70 | 79.10 | 79.45 | 118,482 | -0.41(-0.52%) |
Apr 26, 2017 | 79.71 | 80.19 | 79.58 | 79.87 | 134,583 | -0.27(-0.34%) |
Apr 25, 2017 | 79.36 | 80.19 | 79.36 | 80.14 | 183,340 | +1.35(+1.71%) |
Apr 24, 2017 | 78.43 | 78.95 | 78.43 | 78.79 | 186,164 | +1.12(+1.44%) |
Apr 21, 2017 | 77.79 | 77.93 | 77.44 | 77.67 | 106,499 | -0.11(-0.15%) |
Apr 20, 2017 | 77.11 | 77.98 | 77.11 | 77.79 | 132,418 | +0.93(+1.22%) |
Apr 19, 2017 | 77.28 | 77.40 | 76.78 | 76.85 | 178,695 | -0.17(-0.22%) |
Apr 18, 2017 | 76.85 | 77.16 | 76.63 | 77.02 | 86,935 | -0.13(-0.17%) |
Apr 17, 2017 | 76.96 | 77.15 | 76.71 | 77.15 | 106,577 | +0.53(+0.69%) |
Apr 13, 2017 | 77.52 | 77.62 | 76.59 | 76.62 | 179,386 | -0.91(-1.17%) |
Apr 12, 2017 | 78.67 | 78.67 | 77.51 | 77.53 | 150,713 | -1.28(-1.62%) |
Apr 11, 2017 | 78.83 | 78.83 | 78.18 | 78.81 | 142,344 | +0.00(+0.00%) |
Apr 10, 2017 | 78.85 | 78.98 | 78.49 | 78.81 | 215,057 | +0.03(+0.03%) |
Apr 07, 2017 | 78.85 | 79.01 | 78.44 | 78.78 | 145,802 | +0.04(+0.06%) |
Apr 06, 2017 | 78.60 | 79.06 | 78.26 | 78.74 | 137,271 | +0.34(+0.43%) |
Apr 05, 2017 | 79.36 | 79.40 | 78.31 | 78.40 | 357,316 | -0.24(-0.30%) |
Apr 04, 2017 | 78.50 | 78.66 | 78.18 | 78.64 | 551,321 | +0.33(+0.42%) |