Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.53 | 74.31 | 73.24 | 73.74 | 363,700 | -0.34(-0.45%) |
Apr 27, 2018 | 73.39 | 74.27 | 73.31 | 74.08 | 367,214 | +1.30(+1.79%) |
Apr 26, 2018 | 73.18 | 73.34 | 72.53 | 72.78 | 350,230 | +0.13(+0.18%) |
Apr 25, 2018 | 72.36 | 73.04 | 72.23 | 72.65 | 357,585 | -0.13(-0.17%) |
Apr 24, 2018 | 72.78 | 73.06 | 72.47 | 72.78 | 314,119 | +0.45(+0.62%) |
Apr 23, 2018 | 72.27 | 72.83 | 72.09 | 72.33 | 319,408 | -0.94(-1.28%) |
Apr 20, 2018 | 73.83 | 73.83 | 72.74 | 73.27 | 450,432 | -0.76(-1.03%) |
Apr 19, 2018 | 75.08 | 75.08 | 73.52 | 74.03 | 480,487 | -0.58(-0.78%) |
Apr 18, 2018 | 75.14 | 75.74 | 74.42 | 74.62 | 567,480 | +0.69(+0.93%) |
Apr 17, 2018 | 73.46 | 74.21 | 73.34 | 73.92 | 294,405 | +0.49(+0.67%) |
Apr 16, 2018 | 74.82 | 74.91 | 72.79 | 73.43 | 456,946 | -1.36(-1.82%) |
Apr 13, 2018 | 74.59 | 75.54 | 74.46 | 74.80 | 580,402 | +1.35(+1.84%) |
Apr 12, 2018 | 74.04 | 74.13 | 73.39 | 73.44 | 806,786 | -1.69(-2.25%) |
Apr 11, 2018 | 74.83 | 76.28 | 74.68 | 75.13 | 889,757 | +1.17(+1.59%) |
Apr 10, 2018 | 72.72 | 74.27 | 72.72 | 73.96 | 623,921 | +1.55(+2.13%) |
Apr 09, 2018 | 71.81 | 73.06 | 71.26 | 72.42 | 425,000 | -0.08(-0.11%) |
Apr 06, 2018 | 72.06 | 72.92 | 71.66 | 72.50 | 555,412 | +0.75(+1.04%) |
Apr 05, 2018 | 72.18 | 72.59 | 70.65 | 71.75 | 1,093,290 | -0.69(-0.95%) |
Apr 04, 2018 | 74.69 | 74.74 | 72.24 | 72.44 | 1,321,575 | -2.72(-3.62%) |
Apr 03, 2018 | 76.11 | 76.31 | 75.03 | 75.16 | 402,036 | -1.70(-2.21%) |
Apr 02, 2018 | 76.53 | 77.70 | 76.42 | 76.86 | 353,056 | +1.17(+1.55%) |
Mar 29, 2018 | 75.69 | 75.69 | 75.69 | 0 | +0.84(+1.12%) | |
Mar 28, 2018 | 74.95 | 75.33 | 74.52 | 74.85 | 452,303 | -1.22(-1.60%) |
Mar 27, 2018 | 77.17 | 77.23 | 75.79 | 76.07 | 561,152 | -1.42(-1.83%) |
Mar 26, 2018 | 77.75 | 78.09 | 77.27 | 77.49 | 609,884 | +1.18(+1.55%) |
Mar 23, 2018 | 75.69 | 76.99 | 75.24 | 76.31 | 1,203,351 | +3.09(+4.22%) |
Mar 22, 2018 | 73.79 | 74.14 | 73.15 | 73.22 | 695,032 | -1.35(-1.80%) |
Mar 21, 2018 | 73.87 | 75.04 | 73.14 | 74.56 | 685,004 | +1.54(+2.12%) |
Mar 20, 2018 | 73.06 | 73.43 | 72.59 | 73.02 | 528,537 | -0.08(-0.11%) |
Mar 19, 2018 | 73.26 | 73.57 | 72.40 | 73.10 | 660,453 | -0.79(-1.07%) |
Mar 16, 2018 | 73.60 | 73.99 | 73.18 | 73.89 | 1,507,158 | +0.25(+0.34%) |
Mar 15, 2018 | 74.37 | 74.81 | 73.60 | 73.64 | 538,685 | -1.54(-2.05%) |
Mar 14, 2018 | 75.55 | 74.86 | 75.18 | 476,611 | +0.29(+0.39%) | |
Mar 13, 2018 | 75.29 | 75.58 | 74.63 | 74.89 | 612,175 | +0.72(+0.97%) |
Mar 12, 2018 | 73.45 | 74.55 | 73.16 | 74.17 | 673,556 | +0.61(+0.83%) |
Mar 09, 2018 | 73.94 | 74.53 | 73.26 | 73.56 | 451,119 | -0.30(-0.41%) |
Mar 08, 2018 | 73.34 | 73.90 | 72.85 | 73.86 | 455,866 | +0.17(+0.23%) |
Mar 07, 2018 | 73.13 | 73.69 | 385,807 | -0.73(-0.98%) | ||
Mar 06, 2018 | 74.30 | 75.17 | 74.07 | 74.42 | 518,638 | +1.33(+1.82%) |
Mar 05, 2018 | 72.08 | 73.41 | 71.99 | 73.09 | 490,063 | +0.45(+0.62%) |
Mar 02, 2018 | 72.71 | 73.81 | 72.40 | 72.63 | 687,426 | +0.69(+0.96%) |
Mar 01, 2018 | 70.81 | 72.27 | 70.27 | 71.94 | 916,415 | +0.03(+0.04%) |
Feb 28, 2018 | 71.98 | 72.74 | 71.60 | 71.92 | 1,083,447 | -1.34(-1.83%) |
Feb 27, 2018 | 74.46 | 74.48 | 73.04 | 73.26 | 813,753 | -2.50(-3.29%) |
Feb 26, 2018 | 75.96 | 76.12 | 75.11 | 75.75 | 495,599 | +0.35(+0.46%) |
Feb 23, 2018 | 74.79 | 75.51 | 74.55 | 75.41 | 559,456 | -0.20(-0.26%) |
Feb 22, 2018 | 75.45 | 76.12 | 75.24 | 75.60 | 408,835 | -0.34(-0.44%) |
Feb 21, 2018 | 76.19 | 77.75 | 75.72 | 75.94 | 698,823 | +0.11(+0.14%) |
Feb 20, 2018 | 76.20 | 76.58 | 75.65 | 75.83 | 545,547 | -1.92(-2.48%) |
Feb 16, 2018 | 77.76 | 77.76 | 77.76 | 0 | -2.64(-3.29%) | |
Feb 15, 2018 | 80.23 | 81.06 | 79.18 | 80.40 | 1,132,162 | +0.48(+0.60%) |
Feb 14, 2018 | 76.24 | 80.51 | 75.82 | 79.92 | 1,254,271 | +4.43(+5.87%) |
Feb 13, 2018 | 75.49 | 456,808 | -0.45(-0.60%) | |||
Feb 12, 2018 | 74.78 | 76.46 | 74.71 | 75.94 | 821,762 | +2.32(+3.16%) |
Feb 09, 2018 | 74.21 | 74.25 | 72.19 | 73.61 | 1,545,964 | -1.74(-2.31%) |
Feb 08, 2018 | 76.36 | 74.71 | 75.35 | 2,304,722 | -0.38(-0.50%) | |
Feb 07, 2018 | 76.75 | 76.97 | 75.63 | 75.73 | 2,061,939 | -3.34(-4.23%) |
Feb 06, 2018 | 79.41 | 81.34 | 78.86 | 79.08 | 1,568,833 | -2.70(-3.30%) |
Feb 05, 2018 | 84.51 | 85.17 | 81.13 | 81.77 | 2,155,634 | -6.24(-7.08%) |
Feb 02, 2018 | 89.06 | 89.13 | 87.49 | 88.01 | 1,028,546 | -1.57(-1.75%) |
Feb 01, 2018 | 88.48 | 90.16 | 88.30 | 89.58 | 594,432 | -0.14(-0.16%) |
Jan 31, 2018 | 89.65 | 90.18 | 87.96 | 89.72 | 530,826 | +0.06(+0.07%) |
Jan 30, 2018 | 90.36 | 90.48 | 88.95 | 89.66 | 663,393 | +0.34(+0.38%) |
Jan 29, 2018 | 89.78 | 90.17 | 88.97 | 89.32 | 769,616 | -0.48(-0.53%) |
Jan 26, 2018 | 89.48 | 89.88 | 88.95 | 89.80 | 550,157 | +0.04(+0.05%) |
Jan 25, 2018 | 91.52 | 91.90 | 88.85 | 89.76 | 613,346 | -1.91(-2.08%) |
Jan 24, 2018 | 90.24 | 92.28 | 90.22 | 91.66 | 745,593 | +2.94(+3.32%) |
Jan 23, 2018 | 87.40 | 88.87 | 86.84 | 88.72 | 538,320 | +1.00(+1.14%) |
Jan 22, 2018 | 88.11 | 88.47 | 87.41 | 87.72 | 421,767 | +0.22(+0.25%) |
Jan 19, 2018 | 88.21 | 88.35 | 87.49 | 87.49 | 570,619 | +0.71(+0.82%) |
Jan 18, 2018 | 87.16 | 87.58 | 86.55 | 86.79 | 430,131 | -1.29(-1.46%) |
Jan 17, 2018 | 88.26 | 89.76 | 87.89 | 88.07 | 380,620 | -0.97(-1.09%) |
Jan 16, 2018 | 87.88 | 89.12 | 87.57 | 89.04 | 465,742 | -0.05(-0.06%) |
Jan 12, 2018 | 89.09 | 89.09 | 89.09 | 0 | +2.13(+2.45%) | |
Jan 11, 2018 | 87.25 | 87.52 | 86.89 | 86.96 | 325,197 | +0.13(+0.15%) |
Jan 10, 2018 | 86.83 | 305,699 | +0.75(+0.88%) | |||
Jan 09, 2018 | 85.77 | 86.43 | 84.79 | 86.08 | 400,110 | -0.59(-0.68%) |
Jan 08, 2018 | 87.40 | 87.50 | 86.42 | 86.66 | 524,250 | -0.51(-0.59%) |
Jan 05, 2018 | 86.65 | 87.45 | 86.44 | 87.18 | 311,619 | +0.19(+0.21%) |
Jan 04, 2018 | 87.32 | 87.45 | 86.44 | 86.99 | 446,885 | -0.62(-0.71%) |
Jan 03, 2018 | 89.03 | 89.05 | 86.32 | 87.61 | 611,091 | -1.72(-1.93%) |
Jan 02, 2018 | 89.32 | 89.69 | 88.98 | 89.33 | 583,082 | +1.62(+1.85%) |
Dec 29, 2017 | 87.71 | 87.71 | 87.71 | 0 | +1.20(+1.38%) | |
Dec 28, 2017 | 86.55 | 86.74 | 85.92 | 86.51 | 229,070 | +0.04(+0.04%) |
Dec 27, 2017 | 86.30 | 86.70 | 85.98 | 86.47 | 537,273 | +0.27(+0.32%) |
Dec 26, 2017 | 85.54 | 86.43 | 85.32 | 86.20 | 211,051 | +1.01(+1.19%) |
Dec 22, 2017 | 84.69 | 85.59 | 84.69 | 85.19 | 188,805 | +0.87(+1.03%) |
Dec 21, 2017 | 84.19 | 84.66 | 84.06 | 84.32 | 321,415 | -0.51(-0.61%) |
Dec 20, 2017 | 84.45 | 85.01 | 84.38 | 84.83 | 283,306 | +1.14(+1.36%) |
Dec 19, 2017 | 82.77 | 83.94 | 82.72 | 83.70 | 613,173 | -0.27(-0.32%) |
Dec 18, 2017 | 83.58 | 84.50 | 83.55 | 83.96 | 611,088 | +2.25(+2.76%) |
Dec 15, 2017 | 82.65 | 82.66 | 81.58 | 81.71 | 431,151 | +0.21(+0.26%) |
Dec 14, 2017 | 82.25 | 82.63 | 81.24 | 81.50 | 502,010 | -0.49(-0.59%) |
Dec 13, 2017 | 80.10 | 82.68 | 79.78 | 81.99 | 931,047 | +1.75(+2.18%) |
Dec 12, 2017 | 79.91 | 80.33 | 79.57 | 80.24 | 447,153 | -0.32(-0.40%) |
Dec 11, 2017 | 81.42 | 81.55 | 80.24 | 80.56 | 373,444 | -0.77(-0.95%) |
Dec 08, 2017 | 80.47 | 81.58 | 80.20 | 81.33 | 312,789 | +1.14(+1.42%) |
Dec 07, 2017 | 79.80 | 80.26 | 79.65 | 80.20 | 729,045 | +0.00(+0.00%) |
Dec 06, 2017 | 80.50 | 81.24 | 79.93 | 80.20 | 582,639 | -1.00(-1.23%) |
Dec 05, 2017 | 80.72 | 81.30 | 80.42 | 81.20 | 431,131 | +0.24(+0.30%) |
Dec 04, 2017 | 81.61 | 81.61 | 80.83 | 80.96 | 391,615 | -0.39(-0.48%) |
Dec 01, 2017 | 81.24 | 82.65 | 80.19 | 81.35 | 786,271 | -0.04(-0.04%) |
Nov 30, 2017 | 82.32 | 82.64 | 80.85 | 81.38 | 815,240 | -1.45(-1.75%) |
Nov 29, 2017 | 84.30 | 84.30 | 82.26 | 82.83 | 701,958 | -3.19(-3.71%) |
Nov 28, 2017 | 86.37 | 86.52 | 85.84 | 86.02 | 327,433 | -0.15(-0.17%) |
Nov 27, 2017 | 86.91 | 86.97 | 85.64 | 86.17 | 310,407 | +0.50(+0.58%) |
Nov 24, 2017 | 85.96 | 86.16 | 85.57 | 85.68 | 363,206 | +0.23(+0.27%) |
Nov 22, 2017 | 85.27 | 85.83 | 85.21 | 85.45 | 419,802 | +1.53(+1.83%) |
Nov 21, 2017 | 83.43 | 84.16 | 83.27 | 83.91 | 426,909 | +0.93(+1.12%) |
Nov 20, 2017 | 82.86 | 83.28 | 82.42 | 82.98 | 517,249 | +0.01(+0.01%) |
Nov 17, 2017 | 83.04 | 82.15 | 82.97 | 547,168 | +0.80(+0.97%) | |
Nov 16, 2017 | 81.74 | 82.37 | 81.69 | 82.18 | 269,271 | +0.02(+0.02%) |
Nov 15, 2017 | 82.66 | 82.92 | 81.77 | 82.16 | 501,645 | +0.56(+0.68%) |
Nov 14, 2017 | 80.73 | 81.87 | 80.52 | 81.60 | 510,541 | +1.33(+1.66%) |
Nov 13, 2017 | 80.00 | 80.61 | 79.95 | 80.27 | 185,197 | +0.02(+0.02%) |
Nov 10, 2017 | 80.84 | 81.57 | 80.20 | 80.25 | 444,708 | -0.55(-0.68%) |
Nov 09, 2017 | 80.44 | 81.10 | 80.21 | 80.80 | 669,891 | -0.22(-0.27%) |
Nov 08, 2017 | 81.38 | 81.45 | 80.71 | 81.02 | 273,978 | +0.24(+0.30%) |
Nov 07, 2017 | 81.33 | 81.50 | 80.35 | 80.79 | 427,702 | -0.76(-0.93%) |
Nov 06, 2017 | 81.04 | 82.14 | 80.67 | 81.55 | 614,452 | +0.66(+0.82%) |
Nov 03, 2017 | 81.41 | 81.58 | 79.89 | 80.88 | 697,851 | +0.60(+0.75%) |
Nov 02, 2017 | 84.22 | 84.56 | 79.58 | 80.28 | 1,995,433 | -6.74(-7.75%) |
Nov 01, 2017 | 87.49 | 88.05 | 86.74 | 87.03 | 598,718 | -0.07(-0.08%) |
Oct 31, 2017 | 87.32 | 87.42 | 86.61 | 87.10 | 240,612 | -0.50(-0.57%) |
Oct 30, 2017 | 87.14 | 88.37 | 86.85 | 87.59 | 384,119 | +1.19(+1.37%) |
Oct 27, 2017 | 86.09 | 86.97 | 85.96 | 86.40 | 373,121 | +1.19(+1.39%) |
Oct 26, 2017 | 86.30 | 86.32 | 84.97 | 85.22 | 516,671 | -0.92(-1.07%) |
Oct 25, 2017 | 86.11 | 86.53 | 85.88 | 86.14 | 335,270 | -0.20(-0.24%) |
Oct 24, 2017 | 86.73 | 86.86 | 86.08 | 86.34 | 312,122 | -0.72(-0.82%) |
Oct 23, 2017 | 86.56 | 87.74 | 86.54 | 87.06 | 412,338 | +0.58(+0.67%) |
Oct 20, 2017 | 86.87 | 86.93 | 85.99 | 86.48 | 276,599 | -0.68(-0.78%) |
Oct 19, 2017 | 87.61 | 87.83 | 86.76 | 87.17 | 383,016 | +1.03(+1.19%) |
Oct 18, 2017 | 86.47 | 86.84 | 85.78 | 86.14 | 663,968 | -0.08(-0.09%) |
Oct 17, 2017 | 86.38 | 86.40 | 85.50 | 86.22 | 404,743 | -0.99(-1.14%) |
Oct 16, 2017 | 88.82 | 89.01 | 86.86 | 87.21 | 282,872 | -1.81(-2.03%) |
Oct 13, 2017 | 89.43 | 89.43 | 88.57 | 89.02 | 356,680 | +1.25(+1.42%) |
Oct 12, 2017 | 87.57 | 88.30 | 87.34 | 87.77 | 272,639 | -0.41(-0.46%) |
Oct 11, 2017 | 88.03 | 88.27 | 86.79 | 88.18 | 578,260 | +0.72(+0.82%) |
Oct 10, 2017 | 88.38 | 88.45 | 87.34 | 87.46 | 826,495 | +0.12(+0.14%) |
Oct 09, 2017 | 87.30 | 87.57 | 87.02 | 87.34 | 261,067 | +0.86(+0.99%) |
Oct 06, 2017 | 85.28 | 86.54 | 84.78 | 86.48 | 529,055 | +0.32(+0.37%) |
Oct 05, 2017 | 86.66 | 86.76 | 86.10 | 86.16 | 343,523 | -0.98(-1.13%) |
Oct 04, 2017 | 87.15 | 87.50 | 86.67 | 87.14 | 252,333 | +0.65(+0.75%) |
Oct 03, 2017 | 86.09 | 86.86 | 86.06 | 86.49 | 238,556 | +0.27(+0.32%) |
Oct 02, 2017 | 86.53 | 86.84 | 85.97 | 86.22 | 418,106 | -0.34(-0.39%) |
Sep 29, 2017 | 87.29 | 87.53 | 86.53 | 86.56 | 364,291 | -0.73(-0.83%) |
Sep 28, 2017 | 86.90 | 87.78 | 86.75 | 87.28 | 533,049 | +0.54(+0.62%) |
Sep 27, 2017 | 86.58 | 87.15 | 86.47 | 86.74 | 438,690 | -1.51(-1.71%) |
Sep 26, 2017 | 89.28 | 89.57 | 88.04 | 88.25 | 361,784 | -2.21(-2.44%) |
Sep 25, 2017 | 88.23 | 90.51 | 88.11 | 90.45 | 579,869 | +1.69(+1.91%) |
Sep 22, 2017 | 88.42 | 89.15 | 87.96 | 88.76 | 525,747 | +1.55(+1.78%) |
Sep 21, 2017 | 86.80 | 88.18 | 86.72 | 87.21 | 406,765 | -0.48(-0.55%) |
Sep 20, 2017 | 89.41 | 90.23 | 86.87 | 87.69 | 902,291 | -1.68(-1.88%) |
Sep 19, 2017 | 89.09 | 89.61 | 88.86 | 89.37 | 259,739 | +0.14(+0.16%) |
Sep 18, 2017 | 89.57 | 89.75 | 88.77 | 89.23 | 569,321 | -1.68(-1.84%) |
Sep 15, 2017 | 91.23 | 91.62 | 90.84 | 90.91 | 659,352 | -0.05(-0.06%) |
Sep 14, 2017 | 89.96 | 91.47 | 89.81 | 90.96 | 488,803 | +0.66(+0.73%) |
Sep 13, 2017 | 91.33 | 91.52 | 89.98 | 90.30 | 458,453 | -1.30(-1.42%) |
Sep 12, 2017 | 91.80 | 92.10 | 90.84 | 91.61 | 637,178 | -0.80(-0.86%) |
Sep 11, 2017 | 93.21 | 93.98 | 92.29 | 92.40 | 667,284 | -2.71(-2.85%) |
Sep 08, 2017 | 95.48 | 95.60 | 94.27 | 95.12 | 596,035 | -0.51(-0.54%) |
Sep 07, 2017 | 93.96 | 95.98 | 93.48 | 95.63 | 1,003,405 | +3.53(+3.83%) |
Sep 06, 2017 | 93.29 | 93.32 | 91.64 | 92.10 | 512,434 | -1.37(-1.47%) |
Sep 05, 2017 | 92.68 | 93.56 | 92.48 | 93.48 | 732,088 | +2.30(+2.53%) |
Sep 01, 2017 | 91.78 | 91.81 | 90.30 | 91.17 | 379,466 | +0.34(+0.37%) |
Aug 31, 2017 | 90.25 | 90.96 | 89.91 | 90.84 | 674,662 | +0.54(+0.60%) |
Aug 30, 2017 | 90.04 | 90.71 | 89.88 | 90.30 | 577,720 | -0.06(-0.07%) |
Aug 29, 2017 | 91.24 | 91.85 | 89.54 | 90.36 | 1,155,466 | +1.80(+2.03%) |
Aug 28, 2017 | 86.79 | 88.62 | 86.63 | 88.56 | 781,952 | +2.37(+2.75%) |
Aug 25, 2017 | 86.07 | 86.54 | 85.40 | 86.19 | 569,463 | -0.20(-0.24%) |
Aug 24, 2017 | 86.34 | 86.71 | 86.09 | 86.39 | 531,058 | +0.35(+0.41%) |
Aug 23, 2017 | 85.84 | 86.24 | 85.49 | 86.04 | 517,051 | +0.25(+0.29%) |
Aug 22, 2017 | 85.90 | 86.01 | 85.25 | 85.79 | 457,494 | +0.35(+0.40%) |
Aug 21, 2017 | 85.19 | 85.67 | 84.94 | 85.44 | 352,887 | +0.59(+0.70%) |
Aug 18, 2017 | 85.58 | 86.03 | 84.55 | 84.85 | 648,888 | +0.12(+0.14%) |
Aug 17, 2017 | 84.93 | 85.55 | 84.40 | 84.73 | 629,243 | +0.90(+1.08%) |
Aug 16, 2017 | 82.16 | 84.31 | 82.00 | 83.83 | 778,705 | +1.18(+1.43%) |
Aug 15, 2017 | 82.25 | 82.77 | 81.74 | 82.65 | 1,046,627 | -2.50(-2.93%) |
Aug 14, 2017 | 85.25 | 85.73 | 84.77 | 85.15 | 441,340 | -1.59(-1.84%) |
Aug 11, 2017 | 86.00 | 86.75 | 85.70 | 86.74 | 655,273 | +0.89(+1.04%) |
Aug 10, 2017 | 85.22 | 85.98 | 85.07 | 85.85 | 879,647 | +1.19(+1.40%) |
Aug 09, 2017 | 85.63 | 86.05 | 84.41 | 84.66 | 1,236,800 | +1.91(+2.31%) |
Aug 08, 2017 | 83.23 | 83.43 | 82.08 | 82.75 | 528,116 | -0.24(-0.29%) |
Aug 07, 2017 | 82.75 | 83.94 | 82.69 | 82.99 | 411,221 | -0.42(-0.50%) |
Aug 04, 2017 | 83.80 | 81.96 | 83.41 | 795,507 | -0.82(-0.98%) | |
Aug 03, 2017 | 84.04 | 85.47 | 83.72 | 84.23 | 967,095 | +2.16(+2.63%) |
Aug 02, 2017 | 81.86 | 82.72 | 81.70 | 82.07 | 902,412 | -0.41(-0.49%) |
Aug 01, 2017 | 82.19 | 83.06 | 81.94 | 82.48 | 351,612 | +0.16(+0.19%) |
Jul 31, 2017 | 82.79 | 82.07 | 82.32 | 386,141 | +0.19(+0.24%) | |
Jul 28, 2017 | 80.90 | 82.29 | 80.89 | 82.12 | 564,548 | +0.71(+0.87%) |
Jul 27, 2017 | 82.37 | 82.48 | 80.51 | 81.41 | 870,250 | -0.15(-0.18%) |
Jul 26, 2017 | 80.06 | 82.15 | 79.81 | 81.56 | 884,507 | +1.84(+2.31%) |
Jul 25, 2017 | 79.51 | 80.25 | 79.29 | 79.72 | 882,953 | +0.72(+0.91%) |
Jul 24, 2017 | 79.77 | 79.92 | 78.76 | 79.00 | 593,474 | -1.18(-1.47%) |
Jul 21, 2017 | 80.94 | 80.98 | 79.87 | 80.18 | 660,952 | -0.04(-0.06%) |
Jul 20, 2017 | 79.91 | 80.54 | 79.47 | 80.23 | 491,850 | -0.22(-0.28%) |
Jul 19, 2017 | 80.47 | 80.69 | 79.80 | 80.45 | 353,465 | +0.16(+0.20%) |
Jul 18, 2017 | 81.01 | 81.08 | 80.10 | 80.29 | 516,584 | +0.50(+0.62%) |
Jul 17, 2017 | 80.69 | 80.82 | 79.65 | 79.79 | 620,249 | +0.60(+0.76%) |
Jul 14, 2017 | 79.82 | 80.00 | 79.11 | 79.19 | 593,647 | +1.64(+2.11%) |
Jul 13, 2017 | 78.53 | 78.73 | 77.33 | 77.55 | 482,086 | -0.86(-1.10%) |
Jul 12, 2017 | 79.17 | 79.27 | 78.10 | 78.41 | 621,786 | +0.48(+0.61%) |
Jul 11, 2017 | 77.35 | 78.06 | 76.76 | 77.93 | 586,286 | +0.58(+0.76%) |
Jul 10, 2017 | 76.12 | 77.63 | 75.79 | 77.35 | 682,134 | +1.27(+1.66%) |
Jul 07, 2017 | 76.63 | 76.71 | 75.74 | 76.08 | 852,199 | -1.30(-1.68%) |
Jul 06, 2017 | 77.95 | 78.02 | 77.06 | 77.38 | 970,934 | -1.34(-1.70%) |
Jul 05, 2017 | 77.01 | 78.91 | 76.96 | 78.72 | 675,154 | +1.55(+2.01%) |
Jul 03, 2017 | 77.19 | 77.48 | 76.40 | 77.17 | 708,512 | -1.18(-1.50%) |
Jun 30, 2017 | 78.21 | 78.68 | 78.10 | 78.35 | 587,977 | +0.69(+0.89%) |
Jun 29, 2017 | 78.43 | 78.92 | 77.61 | 77.66 | 798,919 | -1.97(-2.47%) |
Jun 28, 2017 | 80.05 | 80.10 | 79.22 | 79.62 | 697,831 | +0.74(+0.94%) |
Jun 27, 2017 | 79.97 | 80.16 | 78.83 | 78.88 | 607,862 | -0.37(-0.47%) |
Jun 26, 2017 | 79.10 | 79.64 | 78.89 | 79.25 | 492,869 | -1.25(-1.55%) |
Jun 23, 2017 | 80.57 | 79.72 | 80.50 | 572,235 | +1.04(+1.30%) | |
Jun 22, 2017 | 79.28 | 79.83 | 78.98 | 79.46 | 590,886 | +0.40(+0.50%) |
Jun 21, 2017 | 78.11 | 79.16 | 78.04 | 79.07 | 539,624 | +0.46(+0.59%) |
Jun 20, 2017 | 79.31 | 79.38 | 78.54 | 78.61 | 533,019 | -1.33(-1.66%) |
Jun 19, 2017 | 79.54 | 80.45 | 79.44 | 79.93 | 532,220 | -0.61(-0.76%) |
Jun 16, 2017 | 80.71 | 81.27 | 80.06 | 80.54 | 1,126,280 | +0.27(+0.34%) |
Jun 15, 2017 | 80.55 | 81.16 | 79.93 | 80.27 | 991,141 | -2.11(-2.56%) |
Jun 14, 2017 | 85.36 | 85.43 | 82.04 | 82.38 | 924,218 | -1.26(-1.50%) |
Jun 13, 2017 | 83.00 | 84.19 | 82.82 | 83.64 | 412,223 | +0.22(+0.27%) |
Jun 12, 2017 | 84.45 | 84.70 | 83.08 | 83.41 | 654,880 | -1.73(-2.03%) |
Jun 09, 2017 | 85.38 | 86.23 | 85.04 | 85.14 | 561,513 | -1.38(-1.60%) |
Jun 08, 2017 | 86.42 | 86.85 | 85.27 | 86.52 | 651,979 | -1.31(-1.49%) |
Jun 07, 2017 | 87.66 | 88.10 | 86.99 | 87.83 | 672,369 | -0.53(-0.60%) |
Jun 06, 2017 | 87.54 | 88.37 | 86.88 | 88.37 | 984,220 | +2.30(+2.68%) |
Jun 05, 2017 | 86.54 | 86.68 | 85.40 | 86.06 | 427,668 | -0.03(-0.03%) |
Jun 02, 2017 | 86.61 | 87.68 | 85.87 | 86.09 | 1,094,527 | +1.92(+2.28%) |
Jun 01, 2017 | 83.70 | 84.76 | 83.57 | 84.17 | 540,004 | +0.19(+0.22%) |
May 31, 2017 | 82.33 | 84.78 | 82.26 | 83.98 | 904,081 | +2.27(+2.77%) |
May 30, 2017 | 80.98 | 82.02 | 80.78 | 81.71 | 433,582 | -0.17(-0.21%) |
May 26, 2017 | 82.02 | 82.56 | 81.41 | 81.88 | 450,317 | -0.13(-0.16%) |
May 25, 2017 | 81.47 | 82.17 | 81.15 | 82.01 | 500,002 | -0.56(-0.68%) |
May 24, 2017 | 81.74 | 82.62 | 80.82 | 82.57 | 685,166 | +0.27(+0.32%) |
May 23, 2017 | 84.17 | 84.50 | 82.14 | 82.31 | 632,810 | -2.04(-2.42%) |
May 22, 2017 | 84.52 | 84.96 | 84.27 | 84.35 | 401,712 | +0.22(+0.26%) |
May 19, 2017 | 84.78 | 84.79 | 83.65 | 84.13 | 752,781 | +0.70(+0.84%) |
May 18, 2017 | 85.35 | 85.35 | 83.22 | 83.43 | 1,229,963 | -2.19(-2.55%) |
May 17, 2017 | 85.09 | 86.06 | 84.88 | 85.62 | 1,928,720 | +2.26(+2.71%) |
May 16, 2017 | 82.72 | 83.71 | 82.54 | 83.36 | 476,892 | +1.01(+1.23%) |
May 15, 2017 | 82.87 | 83.01 | 81.78 | 82.35 | 557,132 | -0.16(-0.19%) |
May 12, 2017 | 82.30 | 82.79 | 82.05 | 82.51 | 809,860 | +0.92(+1.13%) |
May 11, 2017 | 80.55 | 81.67 | 80.27 | 81.59 | 1,118,889 | +2.55(+3.22%) |
May 10, 2017 | 79.20 | 79.61 | 78.63 | 79.04 | 586,236 | +0.42(+0.54%) |
May 09, 2017 | 78.02 | 78.76 | 77.55 | 78.62 | 956,848 | -0.14(-0.18%) |
May 08, 2017 | 78.03 | 78.92 | 77.65 | 78.76 | 942,442 | +0.04(+0.04%) |
May 05, 2017 | 76.60 | 79.26 | 76.36 | 78.72 | 1,446,894 | +3.47(+4.61%) |
May 04, 2017 | 75.34 | 75.91 | 74.12 | 75.25 | 1,192,400 | +0.21(+0.28%) |
May 03, 2017 | 75.94 | 76.73 | 74.84 | 75.04 | 962,281 | -0.83(-1.10%) |
May 02, 2017 | 75.66 | 76.19 | 75.54 | 75.87 | 816,306 | -0.14(-0.19%) |