Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 83.53 | 82.56 | 82.61 | 188,859 | -0.21(-0.25%) | |
Jun 28, 2018 | 82.47 | 83.03 | 82.01 | 82.82 | 296,339 | +0.08(+0.10%) |
Jun 27, 2018 | 83.58 | 84.11 | 82.72 | 82.74 | 323,332 | -0.65(-0.78%) |
Jun 26, 2018 | 83.49 | 83.65 | 83.07 | 83.39 | 424,870 | -0.35(-0.42%) |
Jun 25, 2018 | 84.47 | 84.53 | 83.17 | 83.74 | 371,150 | -1.21(-1.42%) |
Jun 22, 2018 | 85.49 | 85.54 | 84.93 | 84.95 | 105,169 | -0.02(-0.02%) |
Jun 21, 2018 | 85.59 | 85.59 | 84.80 | 84.97 | 148,100 | -0.61(-0.71%) |
Jun 20, 2018 | 85.75 | 85.79 | 85.32 | 85.58 | 207,020 | +0.14(+0.16%) |
Jun 19, 2018 | 85.08 | 85.49 | 84.68 | 85.44 | 655,632 | -0.48(-0.56%) |
Jun 18, 2018 | 85.72 | 85.99 | 85.42 | 85.92 | 149,965 | -0.27(-0.31%) |
Jun 15, 2018 | 86.28 | 85.45 | 86.19 | 259,636 | -0.13(-0.15%) | |
Jun 14, 2018 | 86.70 | 86.70 | 86.21 | 86.32 | 262,715 | -0.03(-0.03%) |
Jun 13, 2018 | 86.86 | 86.86 | 86.32 | 86.35 | 210,149 | -0.34(-0.39%) |
Jun 12, 2018 | 86.98 | 86.98 | 86.45 | 86.69 | 764,851 | -0.06(-0.07%) |
Jun 11, 2018 | 86.60 | 86.98 | 86.57 | 86.75 | 192,083 | +0.20(+0.23%) |
Jun 08, 2018 | 86.27 | 86.57 | 86.05 | 86.55 | 184,194 | +0.13(+0.15%) |
Jun 07, 2018 | 86.48 | 86.66 | 86.06 | 86.42 | 355,225 | +0.18(+0.21%) |
Jun 06, 2018 | 86.24 | 86.24 | 535,618 | +0.72(+0.84%) | ||
Jun 05, 2018 | 85.37 | 85.59 | 85.21 | 85.52 | 139,716 | +0.17(+0.20%) |
Jun 04, 2018 | 85.19 | 85.56 | 85.19 | 85.35 | 113,681 | +0.41(+0.48%) |
Jun 01, 2018 | 84.53 | 85.01 | 84.50 | 84.94 | 442,808 | +0.97(+1.16%) |
May 31, 2018 | 84.56 | 84.59 | 83.70 | 83.97 | 296,418 | -0.53(-0.63%) |
May 30, 2018 | 83.98 | 84.66 | 83.96 | 84.50 | 184,085 | +0.92(+1.10%) |
May 29, 2018 | 84.07 | 84.30 | 83.19 | 83.58 | 301,732 | -1.01(-1.19%) |
May 25, 2018 | 84.59 | 84.59 | 84.59 | 0 | -0.31(-0.37%) | |
May 24, 2018 | 84.87 | 84.99 | 84.14 | 84.90 | 269,904 | -0.08(-0.09%) |
May 23, 2018 | 84.69 | 84.98 | 84.26 | 84.98 | 124,490 | -0.08(-0.09%) |
May 22, 2018 | 85.50 | 85.62 | 84.97 | 85.06 | 207,005 | -0.11(-0.13%) |
May 21, 2018 | 85.13 | 85.43 | 84.93 | 85.17 | 239,263 | +0.68(+0.80%) |
May 18, 2018 | 84.96 | 84.96 | 84.48 | 84.49 | 127,933 | -0.56(-0.66%) |
May 17, 2018 | 84.85 | 85.44 | 84.78 | 85.05 | 625,638 | +0.00(+0.00%) |
May 16, 2018 | 84.46 | 85.20 | 84.46 | 85.05 | 178,992 | +0.72(+0.85%) |
May 15, 2018 | 84.25 | 84.42 | 84.02 | 84.33 | 273,867 | -0.25(-0.30%) |
May 14, 2018 | 84.69 | 84.91 | 84.47 | 84.58 | 163,402 | +0.23(+0.27%) |
May 11, 2018 | 84.15 | 84.49 | 83.94 | 84.35 | 116,760 | +0.25(+0.30%) |
May 10, 2018 | 83.46 | 84.26 | 83.46 | 84.10 | 501,567 | +0.82(+0.98%) |
May 09, 2018 | 82.76 | 83.37 | 82.58 | 83.28 | 120,660 | +0.67(+0.81%) |
May 08, 2018 | 82.54 | 82.79 | 82.09 | 82.61 | 254,384 | +0.09(+0.11%) |
May 07, 2018 | 82.77 | 82.87 | 82.34 | 82.52 | 279,834 | +0.03(+0.04%) |
May 04, 2018 | 81.23 | 82.72 | 80.96 | 82.49 | 165,532 | +1.05(+1.29%) |
May 03, 2018 | 81.67 | 81.67 | 80.41 | 81.44 | 548,288 | -0.48(-0.59%) |
May 02, 2018 | 82.40 | 82.65 | 81.79 | 81.92 | 265,105 | -0.46(-0.56%) |
May 01, 2018 | 82.23 | 82.38 | 81.52 | 82.38 | 418,250 | +0.04(+0.05%) |
Apr 30, 2018 | 83.23 | 83.65 | 82.34 | 82.34 | 137,363 | -0.74(-0.89%) |
Apr 27, 2018 | 83.16 | 83.34 | 82.82 | 83.08 | 190,716 | -0.02(-0.02%) |
Apr 26, 2018 | 82.95 | 83.30 | 82.58 | 83.10 | 222,475 | +0.35(+0.42%) |
Apr 25, 2018 | 82.41 | 82.90 | 81.73 | 82.75 | 1,061,584 | +0.46(+0.56%) |
Apr 24, 2018 | 83.40 | 83.66 | 81.78 | 82.29 | 379,835 | -0.65(-0.78%) |
Apr 23, 2018 | 82.96 | 83.28 | 82.57 | 82.94 | 212,087 | +0.09(+0.11%) |
Apr 20, 2018 | 83.56 | 83.57 | 82.55 | 82.85 | 176,886 | -0.84(-1.00%) |
Apr 19, 2018 | 84.26 | 84.26 | 83.37 | 83.69 | 241,087 | -0.83(-0.98%) |
Apr 18, 2018 | 84.60 | 84.89 | 84.39 | 84.52 | 639,372 | +0.18(+0.21%) |
Apr 17, 2018 | 84.40 | 84.52 | 84.11 | 84.34 | 197,669 | +0.61(+0.73%) |
Apr 16, 2018 | 83.59 | 84.07 | 83.23 | 83.73 | 172,484 | +0.79(+0.95%) |
Apr 13, 2018 | 83.84 | 83.84 | 82.60 | 82.94 | 254,580 | -0.32(-0.38%) |
Apr 12, 2018 | 82.77 | 83.55 | 82.77 | 83.26 | 524,635 | +0.88(+1.07%) |
Apr 11, 2018 | 82.27 | 82.93 | 82.27 | 82.38 | 783,348 | -0.42(-0.51%) |
Apr 10, 2018 | 82.39 | 83.08 | 82.09 | 82.80 | 553,126 | +1.47(+1.81%) |
Apr 09, 2018 | 81.67 | 82.61 | 81.26 | 81.33 | 350,700 | +0.26(+0.32%) |
Apr 06, 2018 | 82.15 | 82.66 | 80.46 | 81.07 | 1,164,330 | -1.74(-2.10%) |
Apr 05, 2018 | 82.86 | 83.10 | 82.48 | 82.81 | 177,377 | +0.48(+0.58%) |
Apr 04, 2018 | 80.12 | 82.50 | 80.11 | 82.33 | 328,673 | +0.97(+1.19%) |
Apr 03, 2018 | 80.49 | 81.48 | 80.12 | 81.36 | 897,737 | +1.19(+1.48%) |
Apr 02, 2018 | 81.65 | 81.93 | 79.17 | 80.17 | 696,231 | -1.85(-2.26%) |
Mar 29, 2018 | 82.02 | 82.02 | 82.02 | 0 | +1.15(+1.42%) | |
Mar 28, 2018 | 81.09 | 81.73 | 80.58 | 80.87 | 613,582 | -0.12(-0.15%) |
Mar 27, 2018 | 82.73 | 82.83 | 80.47 | 80.99 | 463,250 | -1.35(-1.64%) |
Mar 26, 2018 | 81.35 | 82.40 | 80.52 | 82.34 | 735,145 | +2.36(+2.95%) |
Mar 23, 2018 | 82.24 | 82.27 | 79.93 | 79.98 | 637,863 | -2.02(-2.46%) |
Mar 22, 2018 | 83.32 | 83.57 | 81.95 | 82.00 | 306,492 | -2.44(-2.89%) |
Mar 21, 2018 | 84.60 | 85.27 | 84.44 | 84.44 | 184,148 | -0.15(-0.18%) |
Mar 20, 2018 | 84.77 | 84.89 | 84.43 | 84.59 | 106,490 | +0.13(+0.15%) |
Mar 19, 2018 | 85.28 | 85.28 | 83.85 | 84.46 | 147,843 | -1.09(-1.27%) |
Mar 16, 2018 | 85.22 | 85.90 | 85.22 | 85.55 | 250,124 | +0.39(+0.46%) |
Mar 15, 2018 | 85.49 | 85.71 | 84.98 | 85.16 | 80,078 | -0.22(-0.26%) |
Mar 14, 2018 | 86.27 | 86.49 | 85.20 | 85.38 | 143,225 | -0.60(-0.70%) |
Mar 13, 2018 | 86.72 | 87.05 | 85.75 | 85.98 | 153,367 | -0.24(-0.28%) |
Mar 12, 2018 | 86.41 | 86.50 | 86.01 | 86.22 | 820,851 | +0.01(+0.01%) |
Mar 09, 2018 | 85.22 | 86.21 | 85.17 | 86.21 | 277,565 | +1.41(+1.66%) |
Mar 08, 2018 | 85.02 | 85.02 | 84.29 | 84.80 | 299,810 | +0.18(+0.21%) |
Mar 07, 2018 | 84.73 | 84.62 | 192,868 | -0.23(-0.27%) | ||
Mar 06, 2018 | 84.94 | 85.00 | 84.34 | 84.85 | 131,877 | +0.31(+0.37%) |
Mar 05, 2018 | 83.12 | 84.76 | 83.12 | 84.54 | 147,871 | +0.87(+1.04%) |
Mar 02, 2018 | 82.54 | 83.81 | 82.20 | 83.67 | 489,276 | +0.43(+0.52%) |
Mar 01, 2018 | 84.33 | 84.94 | 82.56 | 83.24 | 1,335,020 | -1.15(-1.36%) |
Feb 28, 2018 | 85.77 | 85.81 | 84.38 | 84.39 | 191,748 | -0.88(-1.03%) |
Feb 27, 2018 | 86.35 | 86.75 | 85.27 | 85.27 | 458,273 | -0.97(-1.12%) |
Feb 26, 2018 | 85.60 | 86.30 | 85.31 | 86.24 | 200,183 | +1.10(+1.29%) |
Feb 23, 2018 | 84.35 | 85.14 | 84.15 | 85.14 | 132,312 | +1.38(+1.65%) |
Feb 22, 2018 | 84.11 | 84.61 | 83.56 | 83.76 | 506,099 | +0.11(+0.13%) |
Feb 21, 2018 | 84.21 | 85.09 | 83.61 | 83.65 | 242,629 | -0.51(-0.61%) |
Feb 20, 2018 | 84.40 | 84.85 | 83.86 | 84.16 | 270,163 | -0.68(-0.80%) |
Feb 16, 2018 | 84.84 | 84.84 | 84.84 | 0 | -0.02(-0.02%) | |
Feb 15, 2018 | 84.64 | 84.86 | 83.66 | 84.86 | 272,394 | +0.83(+0.99%) |
Feb 14, 2018 | 82.17 | 84.12 | 82.17 | 84.03 | 281,148 | +1.25(+1.51%) |
Feb 13, 2018 | 82.13 | 82.90 | 81.90 | 82.78 | 371,863 | +0.32(+0.39%) |
Feb 12, 2018 | 81.92 | 82.98 | 81.42 | 82.46 | 379,264 | +1.22(+1.50%) |
Feb 09, 2018 | 81.25 | 81.78 | 78.50 | 81.24 | 717,571 | +0.98(+1.22%) |
Feb 08, 2018 | 83.39 | 83.39 | 80.26 | 80.26 | 754,628 | -3.10(-3.72%) |
Feb 07, 2018 | 83.17 | 84.70 | 83.17 | 83.36 | 635,832 | -0.13(-0.16%) |
Feb 06, 2018 | 80.02 | 83.68 | 80.02 | 83.49 | 850,855 | +0.90(+1.09%) |
Feb 05, 2018 | 84.15 | 85.10 | 81.38 | 82.59 | 527,409 | -2.24(-2.64%) |
Feb 02, 2018 | 86.65 | 86.65 | 84.79 | 84.83 | 260,011 | -2.27(-2.61%) |
Feb 01, 2018 | 86.83 | 87.47 | 86.82 | 87.10 | 289,942 | -0.17(-0.19%) |
Jan 31, 2018 | 87.85 | 88.10 | 86.89 | 87.27 | 580,691 | -0.31(-0.35%) |
Jan 30, 2018 | 87.99 | 87.99 | 87.33 | 87.58 | 294,889 | -1.35(-1.52%) |
Jan 29, 2018 | 89.21 | 89.40 | 88.87 | 88.93 | 199,701 | -0.46(-0.51%) |
Jan 26, 2018 | 88.48 | 89.39 | 88.48 | 89.39 | 506,114 | +1.24(+1.41%) |
Jan 25, 2018 | 88.97 | 88.97 | 87.88 | 88.15 | 175,862 | -0.44(-0.50%) |
Jan 24, 2018 | 89.00 | 89.10 | 88.09 | 88.59 | 282,203 | -0.26(-0.29%) |
Jan 23, 2018 | 88.81 | 88.97 | 88.53 | 88.85 | 176,269 | +0.02(+0.02%) |
Jan 22, 2018 | 88.23 | 88.83 | 88.08 | 88.83 | 120,190 | +0.64(+0.73%) |
Jan 19, 2018 | 88.32 | 88.32 | 87.78 | 88.19 | 240,227 | +0.20(+0.23%) |
Jan 18, 2018 | 88.16 | 88.20 | 87.82 | 87.99 | 278,063 | -0.10(-0.11%) |
Jan 17, 2018 | 87.38 | 88.23 | 87.19 | 88.09 | 158,789 | +0.84(+0.96%) |
Jan 16, 2018 | 88.13 | 88.24 | 86.97 | 87.25 | 439,247 | -0.33(-0.38%) |
Jan 12, 2018 | 87.58 | 87.58 | 87.58 | 0 | +0.66(+0.76%) | |
Jan 11, 2018 | 86.15 | 86.92 | 86.12 | 86.92 | 740,931 | +1.06(+1.23%) |
Jan 10, 2018 | 86.09 | 85.86 | 339,946 | +0.01(+0.01%) | ||
Jan 09, 2018 | 85.83 | 86.12 | 85.76 | 85.85 | 503,462 | -0.01(-0.01%) |
Jan 08, 2018 | 85.75 | 85.86 | 85.40 | 85.86 | 348,384 | +0.17(+0.20%) |
Jan 05, 2018 | 85.61 | 85.70 | 85.36 | 85.69 | 180,072 | +0.39(+0.46%) |
Jan 04, 2018 | 85.03 | 85.34 | 84.86 | 85.30 | 434,679 | +0.47(+0.55%) |
Jan 03, 2018 | 84.82 | 84.87 | 84.63 | 84.83 | 572,708 | +0.10(+0.12%) |
Jan 02, 2018 | 83.87 | 84.73 | 83.86 | 84.73 | 198,870 | +1.11(+1.33%) |
Dec 29, 2017 | 83.62 | 83.62 | 83.62 | 0 | -0.51(-0.61%) | |
Dec 28, 2017 | 84.20 | 84.20 | 83.92 | 84.13 | 66,949 | +0.18(+0.21%) |
Dec 27, 2017 | 84.18 | 84.18 | 83.84 | 83.95 | 676,338 | -0.12(-0.14%) |
Dec 26, 2017 | 84.09 | 84.20 | 83.83 | 84.07 | 210,497 | -0.20(-0.24%) |
Dec 22, 2017 | 84.44 | 84.44 | 84.08 | 84.27 | 80,107 | -0.07(-0.08%) |
Dec 21, 2017 | 84.47 | 84.54 | 84.23 | 84.34 | 169,199 | +0.14(+0.17%) |
Dec 20, 2017 | 84.45 | 84.45 | 83.99 | 84.20 | 862,238 | +0.25(+0.30%) |
Dec 19, 2017 | 84.24 | 84.40 | 83.93 | 83.95 | 364,358 | -0.25(-0.30%) |
Dec 18, 2017 | 83.81 | 84.26 | 83.65 | 84.20 | 804,851 | +1.00(+1.21%) |
Dec 15, 2017 | 82.59 | 83.42 | 82.59 | 83.19 | 223,127 | +0.80(+0.97%) |
Dec 14, 2017 | 83.02 | 83.20 | 82.35 | 82.40 | 215,522 | -0.57(-0.68%) |
Dec 13, 2017 | 83.09 | 83.32 | 82.97 | 82.97 | 131,556 | -0.08(-0.10%) |
Dec 12, 2017 | 83.43 | 83.43 | 82.91 | 83.04 | 119,821 | +0.01(+0.02%) |
Dec 11, 2017 | 82.67 | 83.03 | 82.60 | 83.03 | 64,931 | +0.40(+0.49%) |
Dec 08, 2017 | 82.41 | 82.63 | 82.22 | 82.63 | 99,496 | +0.62(+0.75%) |
Dec 07, 2017 | 81.66 | 82.09 | 81.57 | 82.01 | 257,927 | +0.32(+0.39%) |
Dec 06, 2017 | 81.83 | 81.92 | 81.53 | 81.69 | 1,378,369 | -0.21(-0.26%) |
Dec 05, 2017 | 82.54 | 82.54 | 81.86 | 81.90 | 591,861 | -0.49(-0.59%) |
Dec 04, 2017 | 82.85 | 82.95 | 82.39 | 82.39 | 114,186 | +0.39(+0.47%) |
Dec 01, 2017 | 82.21 | 82.26 | 81.20 | 82.00 | 310,087 | -0.21(-0.25%) |
Nov 30, 2017 | 82.04 | 82.76 | 81.99 | 82.21 | 155,334 | +0.46(+0.56%) |
Nov 29, 2017 | 81.52 | 82.06 | 81.52 | 81.75 | 643,245 | +0.46(+0.56%) |
Nov 28, 2017 | 80.46 | 81.32 | 80.40 | 81.29 | 53,716 | +0.97(+1.20%) |
Nov 27, 2017 | 80.64 | 80.24 | 80.33 | 82,480 | -0.31(-0.38%) | |
Nov 24, 2017 | 80.87 | 80.88 | 80.61 | 80.64 | 23,228 | +0.01(+0.01%) |
Nov 22, 2017 | 80.70 | 80.75 | 80.54 | 80.63 | 257,000 | +0.01(+0.01%) |
Nov 21, 2017 | 80.56 | 80.71 | 80.46 | 80.62 | 173,178 | +0.45(+0.56%) |
Nov 20, 2017 | 80.07 | 80.22 | 79.88 | 80.17 | 106,607 | +0.28(+0.35%) |
Nov 17, 2017 | 79.73 | 80.02 | 79.73 | 79.89 | 69,025 | -0.10(-0.12%) |
Nov 16, 2017 | 79.42 | 80.15 | 79.41 | 79.99 | 300,300 | +1.14(+1.45%) |
Nov 15, 2017 | 78.82 | 79.05 | 78.36 | 78.85 | 211,479 | -0.30(-0.38%) |
Nov 14, 2017 | 79.29 | 79.30 | 78.97 | 79.15 | 60,968 | -0.35(-0.44%) |
Nov 13, 2017 | 79.05 | 79.62 | 79.05 | 79.49 | 165,663 | +0.06(+0.08%) |
Nov 10, 2017 | 79.37 | 79.46 | 79.16 | 79.43 | 150,596 | +0.10(+0.13%) |
Nov 09, 2017 | 79.20 | 79.37 | 78.77 | 79.33 | 52,666 | -0.23(-0.29%) |
Nov 08, 2017 | 79.39 | 79.56 | 79.17 | 79.56 | 49,748 | +0.19(+0.24%) |
Nov 07, 2017 | 79.77 | 79.81 | 79.17 | 79.37 | 516,570 | -0.25(-0.31%) |
Nov 06, 2017 | 79.56 | 79.67 | 79.33 | 79.62 | 629,524 | +0.15(+0.19%) |
Nov 03, 2017 | 79.41 | 79.54 | 79.27 | 79.47 | 53,707 | +0.18(+0.23%) |
Nov 02, 2017 | 79.30 | 79.32 | 78.76 | 79.29 | 88,715 | +0.14(+0.18%) |
Nov 01, 2017 | 79.25 | 79.51 | 79.04 | 79.16 | 102,404 | +0.23(+0.29%) |
Oct 31, 2017 | 78.92 | 79.03 | 78.77 | 78.93 | 65,572 | +0.13(+0.16%) |
Oct 30, 2017 | 79.06 | 78.63 | 78.80 | 143,217 | -0.27(-0.34%) | |
Oct 27, 2017 | 78.89 | 79.07 | 78.48 | 79.07 | 2,624,289 | +0.18(+0.23%) |
Oct 26, 2017 | 79.04 | 79.19 | 78.77 | 78.89 | 139,088 | +0.14(+0.18%) |
Oct 25, 2017 | 79.22 | 79.24 | 78.24 | 78.75 | 44,420 | -0.54(-0.68%) |
Oct 24, 2017 | 79.17 | 79.45 | 79.12 | 79.28 | 151,562 | +0.34(+0.43%) |
Oct 23, 2017 | 79.18 | 79.28 | 78.90 | 78.95 | 145,255 | -0.05(-0.06%) |
Oct 20, 2017 | 78.90 | 79.04 | 78.79 | 79.00 | 32,297 | +0.53(+0.67%) |
Oct 19, 2017 | 78.08 | 78.47 | 77.93 | 78.47 | 48,064 | -0.08(-0.10%) |
Oct 18, 2017 | 78.58 | 78.64 | 78.42 | 78.55 | 220,958 | +0.14(+0.18%) |
Oct 17, 2017 | 78.47 | 78.47 | 78.29 | 78.41 | 244,859 | +0.00(+0.00%) |
Oct 16, 2017 | 78.49 | 78.54 | 78.25 | 78.41 | 58,963 | +0.05(+0.06%) |
Oct 13, 2017 | 78.13 | 78.50 | 78.02 | 78.36 | 53,195 | +0.26(+0.33%) |
Oct 12, 2017 | 78.36 | 78.36 | 78.03 | 78.10 | 81,897 | -0.37(-0.47%) |
Oct 11, 2017 | 78.30 | 78.49 | 78.30 | 78.47 | 250,069 | +0.05(+0.06%) |
Oct 10, 2017 | 78.27 | 78.54 | 78.17 | 78.42 | 104,984 | +0.36(+0.46%) |
Oct 09, 2017 | 78.27 | 78.37 | 77.93 | 78.06 | 32,469 | -0.13(-0.17%) |
Oct 06, 2017 | 78.16 | 78.37 | 78.09 | 78.19 | 59,370 | -0.19(-0.24%) |
Oct 05, 2017 | 78.03 | 78.46 | 78.03 | 78.38 | 59,069 | +0.40(+0.51%) |
Oct 04, 2017 | 78.04 | 78.17 | 77.93 | 77.98 | 201,230 | -0.05(-0.06%) |
Oct 03, 2017 | 77.77 | 78.03 | 77.65 | 78.03 | 531,900 | +0.42(+0.54%) |
Oct 02, 2017 | 77.07 | 77.61 | 77.00 | 77.61 | 828,704 | +0.70(+0.91%) |
Sep 29, 2017 | 76.72 | 76.96 | 76.63 | 76.92 | 165,854 | +0.16(+0.21%) |
Sep 28, 2017 | 76.56 | 76.78 | 76.55 | 76.76 | 93,779 | -0.08(-0.10%) |
Sep 27, 2017 | 76.73 | 76.92 | 76.36 | 76.84 | 166,988 | +0.48(+0.63%) |
Sep 26, 2017 | 76.33 | 76.49 | 76.24 | 76.36 | 354,480 | +0.22(+0.29%) |
Sep 25, 2017 | 75.92 | 76.34 | 75.90 | 76.14 | 55,541 | +0.15(+0.20%) |
Sep 22, 2017 | 75.79 | 76.04 | 75.73 | 75.99 | 41,729 | +0.14(+0.18%) |
Sep 21, 2017 | 75.88 | 75.99 | 75.72 | 75.86 | 90,213 | -0.13(-0.18%) |
Sep 20, 2017 | 76.08 | 76.08 | 75.69 | 75.99 | 67,388 | -0.02(-0.03%) |
Sep 19, 2017 | 76.21 | 76.21 | 75.89 | 76.01 | 66,029 | -0.02(-0.03%) |
Sep 18, 2017 | 76.07 | 76.28 | 75.94 | 76.03 | 366,906 | +0.08(+0.10%) |
Sep 15, 2017 | 75.65 | 75.95 | 75.56 | 75.95 | 624,379 | +0.28(+0.37%) |
Sep 14, 2017 | 75.59 | 75.81 | 75.59 | 75.68 | 155,708 | -0.11(-0.14%) |
Sep 13, 2017 | 75.57 | 75.79 | 75.49 | 75.79 | 227,749 | +0.14(+0.18%) |
Sep 12, 2017 | 75.32 | 75.81 | 75.32 | 75.65 | 607,951 | +0.55(+0.74%) |
Sep 11, 2017 | 74.64 | 75.12 | 74.64 | 75.09 | 67,147 | +0.90(+1.21%) |
Sep 08, 2017 | 74.26 | 74.38 | 74.12 | 74.19 | 298,636 | -0.18(-0.24%) |
Sep 07, 2017 | 74.66 | 74.67 | 74.25 | 74.37 | 83,113 | -0.18(-0.24%) |
Sep 06, 2017 | 74.34 | 74.63 | 74.28 | 74.55 | 238,578 | +0.43(+0.57%) |
Sep 05, 2017 | 74.64 | 74.65 | 73.77 | 74.12 | 1,329,379 | -0.73(-0.98%) |
Sep 01, 2017 | 74.62 | 74.94 | 74.61 | 74.86 | 191,132 | +0.52(+0.70%) |
Aug 31, 2017 | 74.15 | 74.45 | 74.15 | 74.33 | 62,523 | +0.47(+0.64%) |
Aug 30, 2017 | 73.50 | 73.94 | 73.38 | 73.86 | 83,005 | +0.40(+0.54%) |
Aug 29, 2017 | 72.86 | 73.53 | 72.86 | 73.46 | 47,718 | +0.01(+0.01%) |
Aug 28, 2017 | 73.44 | 73.59 | 73.28 | 73.45 | 107,986 | +0.10(+0.13%) |
Aug 25, 2017 | 73.28 | 73.58 | 73.27 | 73.35 | 60,926 | +0.33(+0.45%) |
Aug 24, 2017 | 73.31 | 73.46 | 72.99 | 73.03 | 74,795 | -0.17(-0.23%) |
Aug 23, 2017 | 72.93 | 73.37 | 72.93 | 73.20 | 40,751 | -0.14(-0.19%) |
Aug 22, 2017 | 72.83 | 73.33 | 72.81 | 73.33 | 54,197 | +0.80(+1.10%) |
Aug 21, 2017 | 72.61 | 72.63 | 72.25 | 72.53 | 76,582 | -0.02(-0.03%) |
Aug 18, 2017 | 72.73 | 73.05 | 72.46 | 72.55 | 139,881 | -0.28(-0.38%) |
Aug 17, 2017 | 73.88 | 73.92 | 72.79 | 72.83 | 60,806 | -1.29(-1.73%) |
Aug 16, 2017 | 74.18 | 74.39 | 74.00 | 74.12 | 218,115 | +0.04(+0.05%) |
Aug 15, 2017 | 74.14 | 74.21 | 74.01 | 74.08 | 43,231 | +0.01(+0.01%) |
Aug 14, 2017 | 73.90 | 74.20 | 73.90 | 74.07 | 408,042 | +0.72(+0.98%) |
Aug 11, 2017 | 73.20 | 73.58 | 73.20 | 73.34 | 127,567 | +0.04(+0.05%) |
Aug 10, 2017 | 74.27 | 74.27 | 73.28 | 73.30 | 678,178 | -1.24(-1.66%) |
Aug 09, 2017 | 74.37 | 74.55 | 74.24 | 74.54 | 55,255 | -0.10(-0.13%) |
Aug 08, 2017 | 74.65 | 75.26 | 74.51 | 74.64 | 53,690 | -0.03(-0.04%) |
Aug 07, 2017 | 74.62 | 74.75 | 74.50 | 74.67 | 551,747 | +0.24(+0.32%) |
Aug 04, 2017 | 74.50 | 74.55 | 74.33 | 74.43 | 44,432 | +0.15(+0.20%) |
Aug 03, 2017 | 74.56 | 74.57 | 74.23 | 74.28 | 148,697 | -0.25(-0.33%) |
Aug 02, 2017 | 74.69 | 74.77 | 74.25 | 74.53 | 204,477 | +0.18(+0.24%) |
Aug 01, 2017 | 74.35 | 74.43 | 74.00 | 74.35 | 73,992 | +0.18(+0.24%) |
Jul 31, 2017 | 74.31 | 74.40 | 74.12 | 74.17 | 82,820 | +0.02(+0.03%) |
Jul 28, 2017 | 73.97 | 74.19 | 73.92 | 74.15 | 1,282,659 | +0.00(+0.00%) |
Jul 27, 2017 | 74.28 | 74.42 | 73.69 | 74.15 | 210,453 | -0.09(-0.12%) |
Jul 26, 2017 | 74.53 | 74.55 | 74.16 | 74.24 | 40,279 | -0.18(-0.24%) |
Jul 25, 2017 | 74.33 | 74.70 | 74.33 | 74.42 | 56,532 | +0.43(+0.57%) |
Jul 24, 2017 | 73.99 | 74.03 | 73.88 | 74.00 | 154,490 | +0.00(+0.00%) |
Jul 21, 2017 | 73.90 | 74.00 | 73.68 | 74.00 | 118,669 | -0.09(-0.12%) |
Jul 20, 2017 | 74.23 | 74.27 | 73.95 | 74.09 | 113,122 | -0.08(-0.11%) |
Jul 19, 2017 | 73.91 | 74.16 | 73.90 | 74.16 | 76,103 | +0.34(+0.46%) |
Jul 18, 2017 | 73.88 | 73.88 | 73.56 | 73.83 | 74,527 | -0.21(-0.28%) |
Jul 17, 2017 | 73.90 | 74.14 | 73.83 | 74.04 | 248,511 | +0.14(+0.19%) |
Jul 14, 2017 | 73.56 | 74.01 | 73.55 | 73.90 | 2,271,748 | +0.36(+0.48%) |
Jul 13, 2017 | 73.25 | 73.58 | 73.22 | 73.54 | 216,454 | +0.36(+0.49%) |
Jul 12, 2017 | 73.06 | 73.28 | 73.06 | 73.19 | 35,074 | +0.43(+0.58%) |
Jul 11, 2017 | 72.76 | 72.85 | 72.40 | 72.76 | 221,674 | -0.07(-0.10%) |
Jul 10, 2017 | 72.79 | 72.99 | 72.75 | 72.83 | 179,995 | -0.13(-0.18%) |
Jul 07, 2017 | 72.67 | 73.02 | 72.63 | 72.96 | 26,017 | +0.40(+0.55%) |
Jul 06, 2017 | 73.04 | 73.11 | 72.52 | 72.56 | 38,044 | -0.74(-1.01%) |
Jul 05, 2017 | 73.41 | 73.41 | 72.94 | 73.30 | 105,289 | +0.02(+0.03%) |