Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.34 | 82.35 | 78.44 | 80.04 | 8,430,246 | -0.35(-0.43%) |
Apr 27, 2018 | 81.67 | 81.82 | 79.75 | 80.39 | 5,610,203 | -3.01(-3.61%) |
Apr 26, 2018 | 83.49 | 84.02 | 83.12 | 83.40 | 4,212,177 | -0.08(-0.10%) |
Apr 25, 2018 | 83.30 | 83.61 | 83.03 | 83.47 | 2,641,323 | -0.12(-0.14%) |
Apr 24, 2018 | 83.63 | 84.43 | 83.15 | 83.59 | 4,872,951 | +0.32(+0.38%) |
Apr 23, 2018 | 81.95 | 83.34 | 81.71 | 83.28 | 3,928,738 | +1.85(+2.27%) |
Apr 20, 2018 | 81.63 | 83.20 | 81.29 | 81.43 | 3,786,521 | -0.02(-0.02%) |
Apr 19, 2018 | 83.40 | 83.76 | 80.55 | 81.44 | 5,430,246 | -3.13(-3.71%) |
Apr 18, 2018 | 84.10 | 85.32 | 83.67 | 84.58 | 2,627,054 | +0.36(+0.42%) |
Apr 17, 2018 | 83.25 | 84.95 | 82.78 | 84.22 | 3,982,252 | +1.44(+1.73%) |
Apr 16, 2018 | 82.76 | 83.36 | 82.29 | 82.78 | 2,191,428 | +0.45(+0.55%) |
Apr 13, 2018 | 82.81 | 83.32 | 81.83 | 82.33 | 1,755,806 | -0.08(-0.10%) |
Apr 12, 2018 | 83.47 | 83.55 | 81.82 | 82.41 | 2,632,021 | -0.79(-0.95%) |
Apr 11, 2018 | 81.63 | 84.39 | 81.39 | 83.20 | 3,359,675 | +0.97(+1.18%) |
Apr 10, 2018 | 86.87 | 87.15 | 80.69 | 82.24 | 7,460,483 | -4.14(-4.80%) |
Apr 09, 2018 | 85.83 | 87.31 | 85.63 | 86.38 | 3,047,582 | +0.67(+0.79%) |
Apr 06, 2018 | 87.16 | 87.54 | 85.60 | 85.70 | 2,864,960 | -1.42(-1.63%) |
Apr 05, 2018 | 86.49 | 87.55 | 86.11 | 87.12 | 3,495,789 | +0.71(+0.82%) |
Apr 04, 2018 | 84.86 | 86.59 | 84.86 | 86.42 | 3,840,468 | +1.21(+1.42%) |
Apr 03, 2018 | 86.53 | 86.64 | 84.49 | 85.21 | 4,889,567 | -1.12(-1.30%) |
Apr 02, 2018 | 86.96 | 87.63 | 85.75 | 86.33 | 3,445,339 | -0.64(-0.74%) |
Mar 29, 2018 | 86.97 | 86.97 | 86.97 | 0 | -1.01(-1.15%) | |
Mar 28, 2018 | 87.94 | 89.12 | 87.85 | 87.98 | 2,538,233 | +0.17(+0.19%) |
Mar 27, 2018 | 88.42 | 89.07 | 87.47 | 87.81 | 2,847,588 | -0.52(-0.59%) |
Mar 26, 2018 | 87.70 | 88.50 | 87.35 | 88.34 | 3,195,368 | +1.33(+1.52%) |
Mar 23, 2018 | 87.06 | 87.99 | 86.86 | 87.01 | 6,212,726 | +0.56(+0.65%) |
Mar 22, 2018 | 85.13 | 87.44 | 85.01 | 86.45 | 4,343,994 | +1.08(+1.26%) |
Mar 21, 2018 | 86.66 | 86.89 | 85.13 | 85.37 | 2,293,268 | -1.02(-1.18%) |
Mar 20, 2018 | 85.97 | 87.31 | 85.95 | 86.39 | 4,414,519 | +0.54(+0.63%) |
Mar 19, 2018 | 86.47 | 86.54 | 85.22 | 85.85 | 3,204,349 | -0.71(-0.82%) |
Mar 16, 2018 | 86.69 | 87.26 | 85.69 | 86.55 | 6,603,296 | -0.42(-0.48%) |
Mar 15, 2018 | 88.15 | 88.60 | 86.86 | 86.97 | 3,672,822 | -1.13(-1.28%) |
Mar 14, 2018 | 87.89 | 88.31 | 87.59 | 88.10 | 3,072,925 | +0.33(+0.38%) |
Mar 13, 2018 | 87.49 | 88.16 | 87.35 | 87.77 | 3,850,439 | +0.21(+0.24%) |
Mar 12, 2018 | 87.07 | 88.07 | 87.07 | 87.56 | 4,379,982 | +0.31(+0.36%) |
Mar 09, 2018 | 86.98 | 87.24 | 86.55 | 87.24 | 5,027,565 | +0.59(+0.68%) |
Mar 08, 2018 | 85.35 | 86.94 | 84.81 | 86.65 | 5,191,336 | +2.08(+2.45%) |
Mar 07, 2018 | 84.97 | 84.58 | 2,795,834 | -0.10(-0.12%) | ||
Mar 06, 2018 | 84.59 | 85.62 | 84.37 | 84.68 | 2,959,936 | +0.01(+0.01%) |
Mar 05, 2018 | 81.77 | 84.89 | 81.77 | 84.67 | 3,734,936 | +2.48(+3.02%) |
Mar 02, 2018 | 82.73 | 83.08 | 81.47 | 82.19 | 4,888,663 | -1.19(-1.42%) |
Mar 01, 2018 | 84.97 | 85.29 | 82.87 | 83.38 | 7,954,064 | -3.14(-3.63%) |
Feb 28, 2018 | 86.87 | 88.14 | 86.41 | 86.51 | 4,304,268 | -0.24(-0.27%) |
Feb 27, 2018 | 87.57 | 87.86 | 85.37 | 86.75 | 4,170,259 | -0.93(-1.06%) |
Feb 26, 2018 | 86.91 | 87.69 | 86.35 | 87.68 | 2,125,357 | +0.86(+1.00%) |
Feb 23, 2018 | 85.51 | 86.81 | 85.24 | 86.81 | 2,195,902 | +1.56(+1.83%) |
Feb 22, 2018 | 85.26 | 2,918,263 | +1.31(+1.56%) | |||
Feb 21, 2018 | 85.49 | 85.60 | 83.90 | 83.94 | 3,108,876 | -1.40(-1.64%) |
Feb 20, 2018 | 85.50 | 86.25 | 85.30 | 85.34 | 3,156,132 | -0.43(-0.50%) |
Feb 16, 2018 | 85.77 | 85.77 | 85.77 | 0 | +1.16(+1.38%) | |
Feb 15, 2018 | 84.89 | 82.28 | 84.61 | 3,401,626 | +1.79(+2.16%) | |
Feb 14, 2018 | 83.38 | 83.53 | 81.76 | 82.82 | 3,711,975 | -0.79(-0.94%) |
Feb 13, 2018 | 82.64 | 83.91 | 82.32 | 83.60 | 2,390,639 | +0.98(+1.19%) |
Feb 12, 2018 | 82.14 | 83.05 | 81.62 | 82.62 | 4,230,355 | +0.98(+1.20%) |
Feb 09, 2018 | 81.87 | 82.34 | 79.20 | 81.64 | 4,669,318 | +0.04(+0.05%) |
Feb 08, 2018 | 85.29 | 85.81 | 81.58 | 81.60 | 5,586,614 | -3.88(-4.54%) |
Feb 07, 2018 | 85.13 | 86.39 | 84.75 | 85.48 | 3,789,505 | +0.16(+0.18%) |
Feb 06, 2018 | 85.73 | 86.69 | 84.05 | 85.33 | 5,512,687 | -2.38(-2.72%) |
Feb 05, 2018 | 87.68 | 88.76 | 86.38 | 87.71 | 2,398,007 | -0.41(-0.46%) |
Feb 02, 2018 | 88.56 | 88.97 | 87.45 | 88.12 | 2,302,273 | -0.76(-0.86%) |
Feb 01, 2018 | 88.75 | 89.98 | 88.30 | 88.88 | 4,031,100 | +0.24(+0.27%) |
Jan 31, 2018 | 86.54 | 89.13 | 86.52 | 88.64 | 3,580,936 | +2.15(+2.49%) |
Jan 30, 2018 | 85.70 | 86.79 | 85.49 | 86.49 | 3,758,776 | +0.16(+0.18%) |
Jan 29, 2018 | 86.87 | 87.37 | 85.55 | 86.33 | 4,089,419 | -0.63(-0.72%) |
Jan 26, 2018 | 86.74 | 87.15 | 85.48 | 86.96 | 4,234,870 | +1.59(+1.86%) |
Jan 25, 2018 | 85.98 | 86.64 | 84.23 | 85.37 | 5,560,334 | -0.77(-0.89%) |
Jan 24, 2018 | 86.84 | 87.18 | 85.95 | 86.14 | 3,060,512 | -0.58(-0.67%) |
Jan 23, 2018 | 85.62 | 86.81 | 85.27 | 86.73 | 3,811,949 | +1.60(+1.87%) |
Jan 22, 2018 | 84.50 | 85.18 | 84.03 | 85.13 | 3,610,191 | +0.75(+0.89%) |
Jan 19, 2018 | 83.52 | 84.62 | 83.06 | 84.38 | 3,648,700 | +0.97(+1.17%) |
Jan 18, 2018 | 83.09 | 83.57 | 82.70 | 83.41 | 2,623,821 | +0.06(+0.08%) |
Jan 17, 2018 | 82.85 | 84.10 | 82.57 | 83.35 | 3,328,951 | +0.56(+0.67%) |
Jan 16, 2018 | 81.73 | 83.58 | 81.73 | 82.79 | 3,619,081 | +1.38(+1.69%) |
Jan 12, 2018 | 81.41 | 81.41 | 81.41 | 0 | -0.09(-0.12%) | |
Jan 11, 2018 | 82.50 | 82.68 | 80.65 | 81.51 | 5,573,012 | -0.97(-1.17%) |
Jan 10, 2018 | 82.47 | 6,169,633 | -2.17(-2.56%) | |||
Jan 09, 2018 | 85.13 | 85.42 | 84.60 | 84.64 | 1,312,805 | -0.53(-0.62%) |
Jan 08, 2018 | 84.90 | 85.47 | 84.67 | 85.17 | 2,259,997 | +0.25(+0.30%) |
Jan 05, 2018 | 85.22 | 84.27 | 84.92 | 2,250,947 | +0.64(+0.76%) | |
Jan 04, 2018 | 85.12 | 85.49 | 84.19 | 84.27 | 2,850,237 | -0.99(-1.16%) |
Jan 03, 2018 | 85.48 | 86.07 | 84.96 | 85.26 | 2,644,700 | -0.36(-0.42%) |
Jan 02, 2018 | 86.88 | 87.22 | 85.26 | 85.62 | 2,590,327 | -1.64(-1.87%) |
Dec 29, 2017 | 87.26 | 87.26 | 87.26 | 0 | +0.94(+1.08%) | |
Dec 28, 2017 | 86.18 | 86.63 | 85.69 | 86.32 | 2,263,575 | +0.31(+0.36%) |
Dec 27, 2017 | 85.77 | 86.21 | 85.54 | 86.02 | 1,347,326 | +0.36(+0.42%) |
Dec 26, 2017 | 85.33 | 86.02 | 85.07 | 85.66 | 917,687 | +0.33(+0.39%) |
Dec 22, 2017 | 84.96 | 85.46 | 84.55 | 85.33 | 1,276,367 | +0.29(+0.34%) |
Dec 21, 2017 | 85.29 | 85.60 | 84.90 | 85.04 | 1,802,398 | +0.23(+0.27%) |
Dec 20, 2017 | 85.23 | 85.33 | 84.37 | 84.81 | 2,447,994 | -0.52(-0.61%) |
Dec 19, 2017 | 86.41 | 86.52 | 85.17 | 85.33 | 1,451,755 | -0.85(-0.99%) |
Dec 18, 2017 | 86.94 | 87.23 | 85.70 | 86.17 | 2,098,944 | -0.80(-0.92%) |
Dec 15, 2017 | 87.31 | 87.79 | 86.55 | 86.98 | 4,178,981 | +0.03(+0.04%) |
Dec 14, 2017 | 86.89 | 87.45 | 86.65 | 86.95 | 3,049,442 | +0.23(+0.26%) |
Dec 13, 2017 | 86.58 | 87.48 | 86.36 | 86.72 | 2,360,551 | +0.37(+0.43%) |
Dec 12, 2017 | 86.34 | 87.05 | 86.16 | 86.34 | 1,539,068 | -0.02(-0.02%) |
Dec 11, 2017 | 85.32 | 86.54 | 84.80 | 86.36 | 3,685,099 | +1.10(+1.29%) |
Dec 08, 2017 | 85.53 | 85.92 | 84.65 | 85.26 | 2,142,129 | -0.16(-0.19%) |
Dec 07, 2017 | 85.25 | 85.78 | 84.11 | 85.42 | 1,978,057 | +0.41(+0.49%) |
Dec 06, 2017 | 84.96 | 85.26 | 84.09 | 85.01 | 3,612,282 | +0.29(+0.34%) |
Dec 05, 2017 | 85.16 | 85.99 | 84.70 | 84.72 | 2,674,701 | -0.64(-0.75%) |
Dec 04, 2017 | 87.56 | 88.27 | 85.31 | 85.36 | 2,408,687 | -2.27(-2.59%) |
Dec 01, 2017 | 88.34 | 88.34 | 87.25 | 87.64 | 2,282,373 | -0.35(-0.40%) |
Nov 30, 2017 | 88.05 | 88.26 | 87.18 | 87.99 | 2,223,301 | +0.11(+0.12%) |
Nov 29, 2017 | 88.39 | 86.58 | 87.88 | 1,757,045 | -0.51(-0.58%) | |
Nov 28, 2017 | 88.77 | 88.77 | 87.67 | 88.39 | 3,474,916 | +0.18(+0.20%) |
Nov 27, 2017 | 88.36 | 89.18 | 88.08 | 88.21 | 1,406,384 | +0.44(+0.51%) |
Nov 24, 2017 | 87.14 | 88.20 | 87.09 | 87.77 | 687,797 | +0.69(+0.79%) |
Nov 22, 2017 | 86.99 | 87.43 | 86.34 | 87.08 | 1,285,135 | -0.21(-0.24%) |
Nov 21, 2017 | 86.18 | 87.45 | 86.14 | 87.29 | 2,920,804 | +1.27(+1.48%) |
Nov 20, 2017 | 85.82 | 86.51 | 85.67 | 86.02 | 1,697,222 | +0.36(+0.42%) |
Nov 17, 2017 | 86.06 | 86.78 | 85.49 | 85.67 | 3,406,964 | -0.86(-0.99%) |
Nov 16, 2017 | 87.69 | 88.32 | 86.27 | 86.52 | 3,755,145 | -1.11(-1.27%) |
Nov 15, 2017 | 88.37 | 88.45 | 87.18 | 87.64 | 1,992,541 | -0.48(-0.54%) |
Nov 14, 2017 | 87.83 | 88.44 | 87.27 | 88.11 | 1,950,873 | +0.20(+0.23%) |
Nov 13, 2017 | 88.28 | 88.67 | 87.04 | 87.91 | 2,645,749 | -0.30(-0.34%) |
Nov 10, 2017 | 87.88 | 88.57 | 87.14 | 88.20 | 1,651,593 | -0.17(-0.19%) |
Nov 09, 2017 | 88.53 | 89.20 | 87.81 | 88.38 | 1,874,578 | -0.41(-0.46%) |
Nov 08, 2017 | 86.92 | 89.52 | 86.92 | 88.79 | 2,702,463 | +1.77(+2.03%) |
Nov 07, 2017 | 87.06 | 87.57 | 85.99 | 87.02 | 3,342,770 | -0.04(-0.04%) |
Nov 06, 2017 | 86.35 | 89.42 | 85.21 | 87.06 | 8,350,439 | +4.13(+4.98%) |
Nov 03, 2017 | 82.41 | 83.52 | 81.97 | 82.93 | 2,072,261 | +0.11(+0.13%) |
Nov 02, 2017 | 81.96 | 83.40 | 81.81 | 82.82 | 1,863,701 | +0.96(+1.17%) |
Nov 01, 2017 | 83.84 | 83.89 | 81.59 | 81.87 | 3,168,568 | -1.51(-1.81%) |
Oct 31, 2017 | 82.50 | 83.73 | 81.98 | 83.38 | 3,180,237 | +0.76(+0.91%) |
Oct 30, 2017 | 80.46 | 86.16 | 80.46 | 82.62 | 7,005,562 | +2.27(+2.83%) |
Oct 27, 2017 | 80.39 | 80.98 | 80.13 | 80.35 | 2,120,584 | +0.01(+0.01%) |
Oct 26, 2017 | 81.76 | 81.90 | 80.32 | 80.34 | 2,661,859 | -0.73(-0.90%) |
Oct 25, 2017 | 80.61 | 81.24 | 80.20 | 81.07 | 2,229,073 | +0.05(+0.06%) |
Oct 24, 2017 | 81.03 | 81.48 | 80.59 | 81.03 | 2,238,442 | +0.09(+0.11%) |
Oct 23, 2017 | 81.75 | 81.86 | 80.39 | 80.94 | 2,441,157 | -0.81(-0.99%) |
Oct 20, 2017 | 80.60 | 82.05 | 80.39 | 81.75 | 4,244,982 | +1.38(+1.71%) |
Oct 19, 2017 | 79.56 | 81.33 | 79.07 | 80.37 | 4,860,061 | +1.76(+2.24%) |
Oct 18, 2017 | 78.63 | 79.02 | 77.51 | 78.61 | 3,839,347 | -0.33(-0.41%) |
Oct 17, 2017 | 79.38 | 79.58 | 78.54 | 78.94 | 3,215,058 | -0.37(-0.46%) |
Oct 16, 2017 | 78.78 | 79.68 | 78.67 | 79.30 | 2,945,992 | -0.51(-0.63%) |
Oct 13, 2017 | 80.60 | 80.98 | 79.76 | 79.81 | 2,676,749 | -0.47(-0.58%) |
Oct 12, 2017 | 79.62 | 80.57 | 79.13 | 80.28 | 2,802,589 | +0.69(+0.87%) |
Oct 11, 2017 | 79.12 | 80.01 | 78.95 | 79.58 | 3,167,145 | +0.48(+0.61%) |
Oct 10, 2017 | 79.97 | 78.76 | 79.10 | 3,246,149 | -0.41(-0.52%) | |
Oct 09, 2017 | 78.92 | 80.02 | 78.70 | 79.51 | 2,049,926 | +0.47(+0.59%) |
Oct 06, 2017 | 79.00 | 79.12 | 77.93 | 79.05 | 2,010,972 | -0.04(-0.05%) |
Oct 05, 2017 | 79.38 | 79.58 | 78.91 | 79.09 | 3,357,945 | -0.25(-0.31%) |
Oct 04, 2017 | 77.83 | 79.51 | 77.55 | 79.34 | 2,634,673 | +1.74(+2.25%) |
Oct 03, 2017 | 77.56 | 77.86 | 77.34 | 77.59 | 1,780,542 | -0.03(-0.04%) |
Oct 02, 2017 | 78.11 | 78.63 | 77.40 | 77.62 | 1,938,009 | -0.23(-0.29%) |
Sep 29, 2017 | 77.88 | 78.38 | 77.44 | 77.85 | 2,847,380 | -0.44(-0.56%) |
Sep 28, 2017 | 77.69 | 78.33 | 77.45 | 78.28 | 1,984,611 | +0.43(+0.55%) |
Sep 27, 2017 | 77.52 | 78.32 | 77.25 | 77.86 | 3,306,548 | +0.33(+0.42%) |
Sep 26, 2017 | 78.09 | 78.39 | 77.21 | 77.53 | 2,922,176 | -0.44(-0.56%) |
Sep 25, 2017 | 78.24 | 78.86 | 77.53 | 77.97 | 2,226,662 | -0.37(-0.47%) |
Sep 22, 2017 | 78.68 | 78.99 | 77.90 | 78.33 | 3,493,327 | -0.78(-0.98%) |
Sep 21, 2017 | 79.20 | 79.65 | 79.02 | 79.11 | 2,076,006 | -0.19(-0.24%) |
Sep 20, 2017 | 79.62 | 80.07 | 78.49 | 79.30 | 2,688,328 | -0.25(-0.31%) |
Sep 19, 2017 | 81.43 | 81.95 | 78.20 | 79.55 | 6,338,797 | -1.81(-2.23%) |
Sep 18, 2017 | 82.05 | 82.68 | 81.27 | 81.36 | 2,001,255 | -0.77(-0.94%) |
Sep 15, 2017 | 81.75 | 82.20 | 81.40 | 82.13 | 3,837,258 | +0.52(+0.64%) |
Sep 14, 2017 | 80.99 | 81.74 | 80.31 | 81.61 | 2,272,884 | +0.63(+0.78%) |
Sep 13, 2017 | 81.85 | 81.90 | 80.58 | 80.98 | 2,726,676 | -0.97(-1.19%) |
Sep 12, 2017 | 82.51 | 82.57 | 81.19 | 81.95 | 2,194,132 | -0.56(-0.67%) |
Sep 11, 2017 | 82.44 | 82.83 | 82.19 | 82.51 | 2,416,065 | +0.34(+0.41%) |
Sep 08, 2017 | 82.54 | 82.69 | 81.72 | 82.17 | 2,695,647 | -0.39(-0.47%) |
Sep 07, 2017 | 81.91 | 82.71 | 81.80 | 82.55 | 2,365,288 | +0.76(+0.92%) |
Sep 06, 2017 | 82.81 | 82.98 | 81.40 | 81.80 | 3,476,213 | -0.79(-0.95%) |
Sep 05, 2017 | 82.71 | 83.29 | 82.55 | 82.58 | 2,599,263 | +0.02(+0.02%) |
Sep 01, 2017 | 83.69 | 83.80 | 82.31 | 82.57 | 3,357,850 | -1.10(-1.32%) |
Aug 31, 2017 | 83.05 | 84.01 | 82.81 | 83.67 | 2,920,408 | +0.90(+1.09%) |
Aug 30, 2017 | 82.40 | 82.84 | 82.27 | 82.77 | 2,549,630 | +0.19(+0.23%) |
Aug 29, 2017 | 82.56 | 82.78 | 82.31 | 82.58 | 2,360,581 | -0.02(-0.03%) |
Aug 28, 2017 | 82.63 | 82.80 | 82.37 | 82.60 | 4,039,033 | +0.05(+0.06%) |
Aug 25, 2017 | 82.64 | 83.25 | 82.36 | 82.55 | 2,797,269 | +0.19(+0.23%) |
Aug 24, 2017 | 81.98 | 82.70 | 81.76 | 82.36 | 2,579,864 | +0.49(+0.60%) |
Aug 23, 2017 | 81.09 | 82.25 | 81.09 | 81.87 | 2,870,480 | +0.28(+0.34%) |
Aug 22, 2017 | 81.05 | 82.14 | 81.02 | 81.59 | 3,140,358 | +0.70(+0.87%) |
Aug 21, 2017 | 80.52 | 81.00 | 80.39 | 80.89 | 2,159,642 | +0.55(+0.68%) |
Aug 18, 2017 | 80.48 | 80.72 | 80.22 | 80.34 | 4,568,428 | -0.02(-0.02%) |
Aug 17, 2017 | 80.12 | 80.93 | 80.06 | 80.35 | 3,551,615 | +0.27(+0.34%) |
Aug 16, 2017 | 79.35 | 81.06 | 79.35 | 80.08 | 3,533,668 | +0.56(+0.71%) |
Aug 15, 2017 | 78.78 | 79.54 | 78.54 | 79.52 | 2,727,653 | +0.53(+0.67%) |
Aug 14, 2017 | 78.12 | 79.06 | 77.65 | 78.99 | 2,302,383 | +1.17(+1.51%) |
Aug 11, 2017 | 77.98 | 78.10 | 77.57 | 77.82 | 2,572,974 | +0.11(+0.14%) |
Aug 10, 2017 | 77.75 | 77.95 | 77.42 | 77.71 | 2,532,828 | -0.05(-0.06%) |
Aug 09, 2017 | 77.21 | 77.76 | 76.68 | 77.75 | 3,291,703 | +0.57(+0.74%) |
Aug 08, 2017 | 77.85 | 78.31 | 76.93 | 77.18 | 2,800,037 | -0.86(-1.11%) |
Aug 07, 2017 | 78.42 | 78.69 | 77.74 | 78.05 | 3,153,078 | -0.67(-0.85%) |
Aug 04, 2017 | 78.75 | 77.87 | 78.72 | 3,076,370 | +0.85(+1.09%) | |
Aug 03, 2017 | 78.68 | 78.69 | 77.63 | 77.87 | 2,946,421 | -0.69(-0.87%) |
Aug 02, 2017 | 77.84 | 78.57 | 77.29 | 78.56 | 3,810,392 | +0.71(+0.91%) |
Aug 01, 2017 | 77.87 | 78.32 | 77.35 | 77.85 | 3,579,926 | +0.24(+0.31%) |
Jul 31, 2017 | 77.65 | 78.12 | 76.39 | 77.61 | 6,727,854 | +0.00(+0.00%) |
Jul 28, 2017 | 77.29 | 77.98 | 76.76 | 77.61 | 6,203,809 | +0.30(+0.39%) |
Jul 27, 2017 | 76.98 | 77.31 | 76.40 | 77.31 | 6,119,192 | +0.49(+0.63%) |
Jul 26, 2017 | 76.84 | 77.01 | 76.30 | 76.82 | 7,756,487 | +0.05(+0.06%) |
Jul 25, 2017 | 76.60 | 76.80 | 76.01 | 76.77 | 7,206,135 | +0.28(+0.36%) |
Jul 24, 2017 | 76.67 | 77.00 | 75.65 | 76.50 | 8,203,119 | -0.02(-0.03%) |
Jul 21, 2017 | 75.05 | 76.97 | 74.16 | 76.52 | 30,606,930 | +1.47(+1.95%) |
Jul 20, 2017 | 76.16 | 76.57 | 74.13 | 75.05 | 8,049,965 | -1.07(-1.41%) |
Jul 19, 2017 | 73.29 | 76.22 | 71.87 | 76.13 | 8,684,618 | +1.56(+2.09%) |
Jul 18, 2017 | 74.32 | 75.21 | 73.80 | 74.57 | 3,824,242 | -0.13(-0.18%) |
Jul 17, 2017 | 77.83 | 77.83 | 74.70 | 74.70 | 4,730,946 | -3.31(-4.24%) |
Jul 14, 2017 | 77.55 | 78.40 | 77.53 | 78.01 | 2,550,516 | +0.61(+0.79%) |
Jul 13, 2017 | 77.24 | 77.59 | 76.88 | 77.40 | 888,520 | +0.20(+0.26%) |
Jul 12, 2017 | 76.26 | 77.57 | 76.22 | 77.20 | 1,457,159 | +1.36(+1.79%) |
Jul 11, 2017 | 76.57 | 76.62 | 75.67 | 75.84 | 1,596,009 | -0.68(-0.89%) |
Jul 10, 2017 | 76.89 | 76.96 | 76.31 | 76.52 | 1,125,630 | -0.23(-0.30%) |
Jul 07, 2017 | 76.06 | 76.85 | 76.06 | 76.75 | 1,693,101 | +0.85(+1.12%) |
Jul 06, 2017 | 76.23 | 76.33 | 75.36 | 75.90 | 1,649,960 | -0.49(-0.65%) |
Jul 05, 2017 | 76.39 | 76.69 | 75.89 | 76.40 | 2,688,360 | -0.23(-0.30%) |
Jul 03, 2017 | 77.57 | 77.98 | 76.25 | 76.63 | 1,113,748 | -0.67(-0.87%) |
Jun 30, 2017 | 77.14 | 77.65 | 76.94 | 77.30 | 1,807,662 | +0.12(+0.15%) |
Jun 29, 2017 | 78.12 | 78.12 | 76.47 | 77.18 | 3,557,567 | -0.89(-1.14%) |
Jun 28, 2017 | 78.76 | 78.88 | 77.75 | 78.07 | 3,001,880 | -0.56(-0.72%) |
Jun 27, 2017 | 78.45 | 80.23 | 78.45 | 78.63 | 7,203,543 | +1.67(+2.17%) |
Jun 26, 2017 | 77.24 | 77.24 | 76.65 | 76.97 | 2,542,647 | -0.07(-0.09%) |
Jun 23, 2017 | 77.02 | 77.31 | 76.76 | 77.04 | 3,483,756 | +0.08(+0.10%) |
Jun 22, 2017 | 76.94 | 77.47 | 76.73 | 76.96 | 2,673,788 | +0.19(+0.24%) |
Jun 21, 2017 | 76.97 | 77.24 | 76.26 | 76.77 | 3,661,470 | -0.86(-1.11%) |
Jun 20, 2017 | 78.15 | 78.32 | 77.12 | 77.64 | 2,122,384 | -0.36(-0.46%) |
Jun 19, 2017 | 78.21 | 78.29 | 77.78 | 78.00 | 2,328,813 | -0.07(-0.09%) |
Jun 16, 2017 | 78.04 | 78.66 | 77.75 | 78.07 | 3,990,937 | -0.09(-0.12%) |
Jun 15, 2017 | 78.36 | 78.90 | 78.05 | 78.16 | 2,129,234 | -0.47(-0.60%) |
Jun 14, 2017 | 78.69 | 79.47 | 78.41 | 78.63 | 3,205,425 | +0.56(+0.72%) |
Jun 13, 2017 | 78.11 | 78.70 | 77.64 | 78.07 | 2,522,608 | -0.06(-0.08%) |
Jun 12, 2017 | 76.79 | 78.33 | 76.13 | 78.13 | 3,975,589 | +0.11(+0.15%) |
Jun 09, 2017 | 77.23 | 78.60 | 77.13 | 78.02 | 1,939,351 | +0.67(+0.87%) |
Jun 08, 2017 | 79.16 | 76.72 | 77.34 | 3,118,083 | -1.55(-1.97%) | |
Jun 07, 2017 | 79.01 | 79.35 | 78.43 | 78.90 | 1,209,571 | +0.04(+0.05%) |
Jun 06, 2017 | 79.13 | 79.51 | 78.76 | 78.86 | 1,595,782 | -0.23(-0.29%) |
Jun 05, 2017 | 79.74 | 79.99 | 79.04 | 79.09 | 1,705,266 | -0.86(-1.08%) |
Jun 02, 2017 | 79.48 | 80.02 | 79.14 | 79.95 | 2,417,546 | +0.87(+1.10%) |
Jun 01, 2017 | 77.98 | 79.18 | 77.72 | 79.08 | 2,594,015 | +1.38(+1.77%) |
May 31, 2017 | 79.28 | 79.76 | 77.62 | 77.70 | 6,515,724 | -1.43(-1.81%) |
May 30, 2017 | 78.54 | 79.45 | 78.44 | 79.13 | 3,988,317 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.93 | 78.59 | 2,383,306 | +0.02(+0.03%) |
May 25, 2017 | 76.97 | 78.88 | 76.97 | 78.57 | 2,053,281 | +1.23(+1.59%) |
May 24, 2017 | 77.19 | 78.07 | 76.98 | 77.34 | 2,464,025 | +0.30(+0.39%) |
May 23, 2017 | 76.45 | 77.37 | 76.33 | 77.04 | 2,672,969 | +0.67(+0.87%) |
May 22, 2017 | 76.01 | 76.39 | 75.55 | 76.37 | 2,468,801 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.08 | 74.96 | 76.01 | 2,871,699 | +0.60(+0.80%) |
May 18, 2017 | 74.99 | 75.54 | 73.98 | 75.41 | 2,982,792 | +0.41(+0.54%) |
May 17, 2017 | 73.70 | 75.66 | 73.53 | 75.00 | 5,440,312 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.79 | 73.09 | 73.33 | 2,064,478 | +0.15(+0.21%) |
May 15, 2017 | 71.97 | 73.25 | 71.79 | 73.18 | 2,525,607 | +1.28(+1.78%) |
May 12, 2017 | 71.91 | 72.13 | 71.70 | 71.90 | 1,809,927 | -0.28(-0.38%) |
May 11, 2017 | 72.26 | 72.50 | 71.96 | 72.18 | 1,366,079 | -0.22(-0.31%) |
May 10, 2017 | 72.52 | 72.68 | 71.95 | 72.40 | 1,892,408 | -0.18(-0.25%) |
May 09, 2017 | 72.90 | 72.99 | 72.34 | 72.58 | 1,649,773 | -0.31(-0.43%) |
May 08, 2017 | 73.43 | 73.43 | 72.54 | 72.89 | 2,176,770 | -0.43(-0.58%) |
May 05, 2017 | 72.52 | 73.41 | 72.39 | 73.32 | 1,997,618 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.62 | 71.26 | 72.45 | 2,188,149 | +0.54(+0.75%) |
May 03, 2017 | 72.34 | 72.45 | 71.76 | 71.91 | 2,066,384 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.90 | 72.12 | 2,564,728 | -0.26(-0.36%) |