Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.13 | 76.25 | 74.82 | 75.84 | 330,629 | +0.92(+1.23%) |
Jul 30, 2018 | 75.02 | 75.55 | 74.30 | 74.92 | 450,084 | -0.09(-0.12%) |
Jul 27, 2018 | 76.67 | 76.68 | 74.85 | 75.01 | 253,000 | -1.41(-1.85%) |
Jul 26, 2018 | 75.31 | 76.77 | 75.31 | 76.42 | 389,756 | +1.01(+1.34%) |
Jul 25, 2018 | 74.95 | 75.58 | 74.47 | 75.41 | 460,281 | +0.45(+0.60%) |
Jul 24, 2018 | 76.57 | 76.86 | 74.73 | 74.96 | 341,888 | -1.23(-1.61%) |
Jul 23, 2018 | 76.51 | 76.62 | 75.64 | 76.19 | 340,302 | -0.58(-0.76%) |
Jul 20, 2018 | 78.33 | 78.33 | 76.69 | 76.77 | 619,813 | -1.57(-2.00%) |
Jul 19, 2018 | 77.66 | 78.52 | 77.66 | 78.34 | 344,365 | +0.09(+0.12%) |
Jul 18, 2018 | 77.70 | 78.39 | 77.66 | 78.25 | 281,345 | +0.52(+0.67%) |
Jul 17, 2018 | 77.69 | 78.25 | 76.99 | 77.73 | 407,262 | +0.68(+0.88%) |
Jul 16, 2018 | 77.55 | 77.86 | 76.93 | 77.05 | 261,059 | -0.49(-0.63%) |
Jul 13, 2018 | 77.44 | 78.11 | 77.16 | 77.54 | 300,501 | +0.12(+0.15%) |
Jul 12, 2018 | 77.40 | 77.77 | 76.46 | 77.42 | 368,847 | +0.53(+0.69%) |
Jul 11, 2018 | 74.90 | 78.00 | 74.90 | 76.89 | 365,378 | -1.67(-2.13%) |
Jul 10, 2018 | 78.40 | 78.79 | 78.10 | 78.56 | 277,841 | +0.16(+0.20%) |
Jul 09, 2018 | 77.36 | 78.51 | 77.21 | 78.40 | 251,387 | +1.34(+1.74%) |
Jul 06, 2018 | 76.82 | 77.18 | 76.06 | 77.06 | 215,331 | +0.40(+0.52%) |
Jul 05, 2018 | 75.91 | 76.84 | 75.15 | 76.66 | 412,690 | +1.18(+1.56%) |
Jul 03, 2018 | 75.48 | 75.48 | 75.48 | 0 | -0.29(-0.38%) | |
Jul 02, 2018 | 74.59 | 75.99 | 74.20 | 75.77 | 268,559 | +0.49(+0.65%) |
Jun 29, 2018 | 75.31 | 76.04 | 75.20 | 75.28 | 381,947 | +0.14(+0.19%) |
Jun 28, 2018 | 75.08 | 75.43 | 74.19 | 75.14 | 317,273 | -0.25(-0.33%) |
Jun 27, 2018 | 77.06 | 77.64 | 75.39 | 75.39 | 606,205 | -1.58(-2.05%) |
Jun 26, 2018 | 76.06 | 77.41 | 75.67 | 76.97 | 464,663 | +0.96(+1.26%) |
Jun 25, 2018 | 77.10 | 77.10 | 75.39 | 76.01 | 594,764 | -1.57(-2.02%) |
Jun 22, 2018 | 78.38 | 78.38 | 77.45 | 77.58 | 585,157 | -0.31(-0.40%) |
Jun 21, 2018 | 78.96 | 79.00 | 77.76 | 77.89 | 277,232 | -1.01(-1.28%) |
Jun 20, 2018 | 79.05 | 79.28 | 78.43 | 78.90 | 377,286 | +0.53(+0.68%) |
Jun 19, 2018 | 77.81 | 78.45 | 76.66 | 78.37 | 567,115 | -0.23(-0.29%) |
Jun 18, 2018 | 78.72 | 79.27 | 78.29 | 78.60 | 334,500 | -0.90(-1.13%) |
Jun 15, 2018 | 79.68 | 79.10 | 79.50 | 667,196 | +0.40(+0.51%) | |
Jun 14, 2018 | 78.58 | 79.32 | 77.91 | 79.10 | 379,623 | +0.82(+1.05%) |
Jun 13, 2018 | 78.29 | 78.88 | 77.81 | 78.28 | 638,674 | -0.05(-0.06%) |
Jun 12, 2018 | 78.20 | 78.67 | 77.83 | 78.33 | 524,418 | +0.13(+0.17%) |
Jun 11, 2018 | 78.23 | 78.94 | 77.74 | 78.20 | 267,377 | +0.46(+0.59%) |
Jun 08, 2018 | 77.60 | 77.98 | 76.96 | 77.74 | 403,234 | +0.19(+0.25%) |
Jun 07, 2018 | 77.47 | 78.02 | 77.01 | 77.55 | 438,356 | +0.18(+0.23%) |
Jun 06, 2018 | 77.44 | 77.37 | 430,514 | +0.63(+0.82%) | ||
Jun 05, 2018 | 75.66 | 76.97 | 75.23 | 76.74 | 377,286 | +1.05(+1.39%) |
Jun 04, 2018 | 75.43 | 75.88 | 74.84 | 75.69 | 258,275 | +0.31(+0.41%) |
Jun 01, 2018 | 74.79 | 75.55 | 74.42 | 75.38 | 433,441 | +1.26(+1.70%) |
May 31, 2018 | 75.53 | 75.66 | 74.02 | 74.12 | 523,876 | -1.24(-1.65%) |
May 30, 2018 | 74.71 | 76.22 | 74.71 | 75.36 | 501,324 | +1.00(+1.34%) |
May 29, 2018 | 73.62 | 74.56 | 73.62 | 74.36 | 334,818 | +0.14(+0.19%) |
May 25, 2018 | 74.22 | 74.22 | 74.22 | 0 | -0.43(-0.58%) | |
May 24, 2018 | 74.40 | 74.96 | 73.84 | 74.65 | 552,286 | +0.14(+0.19%) |
May 23, 2018 | 74.66 | 74.69 | 73.90 | 74.51 | 282,967 | -0.49(-0.65%) |
May 22, 2018 | 75.38 | 75.85 | 74.94 | 75.00 | 316,063 | -0.14(-0.19%) |
May 21, 2018 | 75.20 | 75.47 | 74.96 | 75.14 | 712,884 | +0.52(+0.70%) |
May 18, 2018 | 75.20 | 75.46 | 74.62 | 74.62 | 685,264 | -0.47(-0.63%) |
May 17, 2018 | 74.61 | 75.33 | 74.61 | 75.09 | 768,441 | +0.09(+0.12%) |
May 16, 2018 | 75.73 | 75.89 | 74.96 | 75.00 | 750,234 | -0.74(-0.98%) |
May 15, 2018 | 75.39 | 76.32 | 75.20 | 75.74 | 383,487 | +0.08(+0.11%) |
May 14, 2018 | 76.90 | 77.15 | 75.37 | 75.66 | 577,405 | -1.09(-1.42%) |
May 11, 2018 | 76.70 | 77.12 | 76.33 | 76.75 | 266,247 | +0.18(+0.24%) |
May 10, 2018 | 75.86 | 76.68 | 75.29 | 76.57 | 231,100 | +0.95(+1.26%) |
May 09, 2018 | 75.39 | 76.05 | 75.06 | 75.62 | 395,657 | +0.54(+0.72%) |
May 08, 2018 | 74.47 | 75.82 | 74.10 | 75.08 | 486,039 | +0.64(+0.86%) |
May 07, 2018 | 74.56 | 74.78 | 73.69 | 74.44 | 556,891 | +0.09(+0.12%) |
May 04, 2018 | 73.34 | 74.67 | 72.93 | 74.35 | 518,828 | +0.70(+0.95%) |
May 03, 2018 | 75.36 | 75.36 | 72.63 | 73.65 | 720,500 | -1.75(-2.32%) |
May 02, 2018 | 76.02 | 76.83 | 75.25 | 75.40 | 725,630 | -0.40(-0.53%) |
May 01, 2018 | 74.54 | 75.80 | 72.37 | 75.80 | 519,486 | +1.06(+1.42%) |
Apr 30, 2018 | 75.35 | 75.83 | 74.60 | 74.74 | 330,282 | -0.33(-0.44%) |
Apr 27, 2018 | 75.07 | 75.43 | 74.45 | 75.07 | 184,505 | +0.09(+0.12%) |
Apr 26, 2018 | 76.05 | 76.10 | 74.61 | 74.98 | 351,050 | -0.98(-1.29%) |
Apr 25, 2018 | 75.50 | 76.59 | 75.02 | 75.96 | 253,813 | +0.37(+0.49%) |
Apr 24, 2018 | 78.08 | 78.39 | 75.20 | 75.59 | 266,395 | -2.04(-2.63%) |
Apr 23, 2018 | 78.00 | 78.44 | 77.21 | 77.63 | 264,428 | -0.22(-0.28%) |
Apr 20, 2018 | 78.15 | 78.16 | 77.21 | 77.85 | 787,711 | -0.50(-0.64%) |
Apr 19, 2018 | 78.29 | 78.83 | 77.77 | 78.35 | 437,100 | +0.10(+0.13%) |
Apr 18, 2018 | 77.47 | 78.26 | 76.89 | 78.25 | 385,944 | +1.18(+1.53%) |
Apr 17, 2018 | 77.34 | 77.79 | 76.80 | 77.07 | 390,739 | +0.04(+0.05%) |
Apr 16, 2018 | 76.70 | 77.43 | 76.06 | 77.03 | 247,491 | +0.79(+1.04%) |
Apr 13, 2018 | 77.53 | 78.27 | 75.98 | 76.24 | 203,271 | -0.70(-0.91%) |
Apr 12, 2018 | 76.89 | 77.45 | 76.75 | 76.94 | 260,416 | +0.28(+0.37%) |
Apr 11, 2018 | 75.82 | 76.98 | 75.53 | 76.66 | 396,400 | +0.57(+0.75%) |
Apr 10, 2018 | 75.26 | 76.77 | 75.17 | 76.09 | 464,411 | +1.95(+2.63%) |
Apr 09, 2018 | 73.47 | 75.73 | 73.21 | 74.14 | 622,977 | +1.35(+1.85%) |
Apr 06, 2018 | 75.47 | 75.92 | 72.44 | 72.79 | 478,599 | -3.32(-4.36%) |
Apr 05, 2018 | 75.46 | 76.85 | 75.09 | 76.11 | 718,876 | +1.29(+1.72%) |
Apr 04, 2018 | 72.90 | 75.01 | 72.31 | 74.82 | 455,452 | +0.24(+0.32%) |
Apr 03, 2018 | 74.05 | 74.98 | 73.71 | 74.58 | 508,663 | +1.07(+1.46%) |
Apr 02, 2018 | 76.38 | 76.41 | 72.89 | 73.51 | 426,255 | -3.51(-4.56%) |
Mar 29, 2018 | 77.02 | 77.02 | 77.02 | 0 | +1.29(+1.70%) | |
Mar 28, 2018 | 75.77 | 76.56 | 75.05 | 75.73 | 1,050,223 | -0.04(-0.05%) |
Mar 27, 2018 | 76.66 | 77.12 | 75.41 | 75.77 | 784,697 | -0.70(-0.92%) |
Mar 26, 2018 | 75.90 | 76.55 | 74.94 | 76.47 | 535,870 | +1.82(+2.44%) |
Mar 23, 2018 | 77.26 | 77.54 | 74.64 | 74.65 | 341,931 | -2.56(-3.32%) |
Mar 22, 2018 | 78.98 | 79.28 | 77.17 | 77.21 | 307,386 | -2.76(-3.45%) |
Mar 21, 2018 | 79.40 | 80.96 | 79.40 | 79.97 | 272,923 | +0.41(+0.52%) |
Mar 20, 2018 | 79.32 | 79.77 | 79.00 | 79.56 | 718,687 | +0.41(+0.52%) |
Mar 19, 2018 | 81.56 | 81.56 | 78.75 | 79.15 | 729,332 | -2.65(-3.24%) |
Mar 16, 2018 | 80.84 | 82.18 | 80.84 | 81.80 | 652,169 | +1.16(+1.44%) |
Mar 15, 2018 | 80.72 | 81.65 | 80.53 | 80.64 | 241,864 | -0.02(-0.02%) |
Mar 14, 2018 | 81.84 | 81.84 | 80.21 | 80.66 | 332,771 | -0.70(-0.86%) |
Mar 13, 2018 | 81.90 | 82.38 | 81.16 | 81.36 | 582,506 | -0.25(-0.31%) |
Mar 12, 2018 | 81.70 | 81.82 | 80.69 | 81.61 | 542,071 | +0.07(+0.09%) |
Mar 09, 2018 | 79.54 | 81.62 | 79.37 | 81.54 | 328,911 | +2.45(+3.10%) |
Mar 08, 2018 | 81.57 | 81.59 | 78.74 | 79.09 | 694,371 | -2.47(-3.03%) |
Mar 07, 2018 | 82.00 | 81.56 | 594,355 | -0.26(-0.32%) | ||
Mar 06, 2018 | 80.88 | 81.94 | 80.70 | 81.82 | 649,572 | +1.25(+1.55%) |
Mar 05, 2018 | 79.40 | 80.77 | 79.07 | 80.57 | 841,179 | +0.91(+1.14%) |
Mar 02, 2018 | 78.73 | 79.76 | 77.92 | 79.66 | 448,478 | +0.32(+0.40%) |
Mar 01, 2018 | 81.65 | 81.85 | 79.06 | 79.34 | 594,165 | -2.24(-2.75%) |
Feb 28, 2018 | 82.64 | 83.51 | 81.57 | 81.58 | 660,934 | -0.78(-0.95%) |
Feb 27, 2018 | 83.05 | 83.71 | 82.11 | 82.36 | 564,027 | -0.85(-1.02%) |
Feb 26, 2018 | 82.94 | 83.58 | 82.16 | 83.21 | 414,038 | +0.37(+0.45%) |
Feb 23, 2018 | 81.41 | 82.92 | 81.11 | 82.84 | 280,516 | +1.59(+1.96%) |
Feb 22, 2018 | 81.09 | 81.25 | 609,455 | -0.14(-0.17%) | ||
Feb 21, 2018 | 82.20 | 82.75 | 81.39 | 81.39 | 363,593 | -0.56(-0.68%) |
Feb 20, 2018 | 81.30 | 82.95 | 79.90 | 81.95 | 614,167 | +0.14(+0.17%) |
Feb 16, 2018 | 81.81 | 81.81 | 81.81 | 0 | +0.34(+0.42%) | |
Feb 15, 2018 | 80.58 | 81.51 | 79.59 | 81.47 | 308,269 | +1.28(+1.60%) |
Feb 14, 2018 | 78.05 | 80.43 | 77.94 | 80.19 | 510,428 | +1.78(+2.27%) |
Feb 13, 2018 | 78.08 | 78.59 | 76.96 | 78.41 | 326,114 | +0.47(+0.60%) |
Feb 12, 2018 | 77.51 | 78.96 | 76.70 | 77.94 | 524,921 | +1.85(+2.43%) |
Feb 09, 2018 | 77.09 | 77.21 | 73.93 | 76.09 | 635,519 | -0.23(-0.30%) |
Feb 08, 2018 | 79.76 | 79.76 | 76.24 | 76.32 | 938,671 | -3.30(-4.14%) |
Feb 07, 2018 | 78.82 | 81.48 | 77.69 | 79.62 | 703,801 | +0.91(+1.16%) |
Feb 06, 2018 | 79.62 | 79.86 | 74.23 | 78.71 | 1,305,761 | -1.55(-1.93%) |
Feb 05, 2018 | 80.48 | 81.00 | 79.40 | 80.26 | 561,918 | -0.74(-0.91%) |
Feb 02, 2018 | 81.41 | 82.13 | 80.79 | 81.00 | 624,382 | -1.04(-1.27%) |
Feb 01, 2018 | 81.13 | 82.37 | 80.84 | 82.04 | 377,945 | +0.70(+0.86%) |
Jan 31, 2018 | 82.88 | 83.19 | 81.27 | 81.34 | 400,489 | -1.08(-1.31%) |
Jan 30, 2018 | 82.56 | 82.78 | 81.97 | 82.42 | 424,186 | -0.94(-1.13%) |
Jan 29, 2018 | 83.88 | 84.53 | 83.23 | 83.36 | 333,902 | -0.66(-0.79%) |
Jan 26, 2018 | 83.83 | 84.24 | 82.53 | 84.02 | 444,087 | +0.61(+0.73%) |
Jan 25, 2018 | 85.27 | 85.27 | 83.21 | 83.41 | 417,412 | -1.05(-1.24%) |
Jan 24, 2018 | 86.17 | 86.48 | 84.43 | 84.46 | 408,760 | -1.41(-1.64%) |
Jan 23, 2018 | 86.42 | 86.66 | 85.71 | 85.87 | 276,575 | -0.55(-0.64%) |
Jan 22, 2018 | 86.65 | 86.70 | 85.57 | 86.42 | 289,819 | -0.52(-0.60%) |
Jan 19, 2018 | 85.00 | 87.26 | 84.92 | 86.94 | 463,837 | +2.81(+3.34%) |
Jan 18, 2018 | 83.83 | 84.74 | 83.38 | 84.13 | 304,008 | +0.30(+0.36%) |
Jan 17, 2018 | 83.69 | 84.34 | 83.33 | 83.83 | 460,337 | +0.51(+0.61%) |
Jan 16, 2018 | 84.24 | 84.52 | 83.22 | 83.32 | 284,792 | -0.35(-0.42%) |
Jan 12, 2018 | 83.67 | 83.67 | 83.67 | 0 | +0.38(+0.46%) | |
Jan 11, 2018 | 82.59 | 83.72 | 82.59 | 83.29 | 842,436 | +0.94(+1.14%) |
Jan 10, 2018 | 83.76 | 83.76 | 82.08 | 82.35 | 922,563 | -1.64(-1.95%) |
Jan 09, 2018 | 84.31 | 84.60 | 83.91 | 83.99 | 238,281 | +0.06(+0.07%) |
Jan 08, 2018 | 83.64 | 84.32 | 83.24 | 83.93 | 266,433 | +0.30(+0.36%) |
Jan 05, 2018 | 83.13 | 83.93 | 83.11 | 83.63 | 241,450 | +0.88(+1.06%) |
Jan 04, 2018 | 82.13 | 83.58 | 82.11 | 82.75 | 284,841 | +0.99(+1.21%) |
Jan 03, 2018 | 81.48 | 81.90 | 80.98 | 81.76 | 312,800 | +0.54(+0.66%) |
Jan 02, 2018 | 81.00 | 81.42 | 80.14 | 81.22 | 405,080 | +0.81(+1.01%) |
Dec 29, 2017 | 80.41 | 80.41 | 80.41 | 0 | -0.09(-0.11%) | |
Dec 28, 2017 | 80.20 | 80.64 | 79.74 | 80.50 | 284,523 | +0.62(+0.78%) |
Dec 27, 2017 | 79.65 | 80.14 | 79.62 | 79.88 | 153,206 | +0.10(+0.13%) |
Dec 26, 2017 | 80.02 | 80.53 | 79.47 | 79.78 | 351,036 | -0.62(-0.77%) |
Dec 22, 2017 | 80.96 | 80.96 | 80.02 | 80.40 | 327,479 | -0.23(-0.29%) |
Dec 21, 2017 | 80.68 | 81.06 | 80.49 | 80.63 | 455,518 | +0.08(+0.10%) |
Dec 20, 2017 | 80.85 | 81.02 | 80.17 | 80.55 | 473,021 | +0.11(+0.14%) |
Dec 19, 2017 | 80.07 | 80.97 | 79.62 | 80.44 | 474,126 | +0.29(+0.36%) |
Dec 18, 2017 | 78.90 | 81.13 | 78.90 | 80.15 | 633,704 | +1.64(+2.09%) |
Dec 15, 2017 | 77.41 | 79.21 | 77.24 | 78.51 | 878,042 | +1.29(+1.67%) |
Dec 14, 2017 | 78.33 | 78.48 | 77.21 | 77.22 | 519,793 | -0.78(-1.00%) |
Dec 13, 2017 | 78.44 | 78.92 | 77.85 | 78.00 | 546,437 | -0.36(-0.46%) |
Dec 12, 2017 | 78.03 | 78.57 | 77.87 | 78.36 | 304,380 | +0.06(+0.08%) |
Dec 11, 2017 | 78.17 | 78.31 | 77.40 | 78.30 | 348,339 | +0.42(+0.54%) |
Dec 08, 2017 | 78.32 | 78.36 | 77.61 | 77.88 | 422,259 | +0.38(+0.49%) |
Dec 07, 2017 | 77.00 | 77.68 | 76.75 | 77.50 | 680,699 | +0.46(+0.60%) |
Dec 06, 2017 | 77.35 | 77.65 | 76.68 | 77.04 | 405,809 | -0.70(-0.90%) |
Dec 05, 2017 | 77.65 | 78.31 | 77.56 | 77.74 | 468,655 | +0.03(+0.04%) |
Dec 04, 2017 | 80.18 | 80.18 | 77.50 | 77.71 | 588,242 | -1.49(-1.88%) |
Dec 01, 2017 | 80.74 | 81.38 | 78.24 | 79.20 | 382,092 | -1.53(-1.90%) |
Nov 30, 2017 | 80.53 | 81.53 | 80.28 | 80.73 | 458,058 | +0.41(+0.51%) |
Nov 29, 2017 | 80.77 | 81.07 | 79.96 | 80.32 | 316,750 | -0.45(-0.56%) |
Nov 28, 2017 | 79.07 | 80.87 | 78.95 | 80.77 | 734,815 | +1.88(+2.38%) |
Nov 27, 2017 | 78.85 | 79.02 | 78.03 | 78.89 | 452,191 | +0.02(+0.03%) |
Nov 24, 2017 | 79.04 | 79.64 | 78.34 | 78.87 | 550,218 | +0.19(+0.24%) |
Nov 22, 2017 | 79.00 | 79.65 | 78.62 | 78.68 | 247,880 | -0.28(-0.35%) |
Nov 21, 2017 | 78.87 | 79.19 | 78.66 | 78.96 | 478,905 | +0.41(+0.52%) |
Nov 20, 2017 | 77.59 | 78.58 | 77.59 | 78.55 | 466,192 | +0.92(+1.19%) |
Nov 17, 2017 | 78.39 | 78.44 | 77.34 | 77.63 | 676,709 | -0.84(-1.07%) |
Nov 16, 2017 | 78.01 | 79.07 | 78.01 | 78.47 | 607,782 | +1.16(+1.50%) |
Nov 15, 2017 | 77.44 | 77.94 | 76.80 | 77.31 | 688,410 | -0.46(-0.59%) |
Nov 14, 2017 | 77.51 | 77.88 | 76.98 | 77.77 | 495,812 | -0.30(-0.38%) |
Nov 13, 2017 | 77.79 | 78.54 | 77.78 | 78.07 | 1,059,145 | -0.21(-0.27%) |
Nov 10, 2017 | 78.45 | 78.90 | 78.10 | 78.28 | 564,714 | -0.31(-0.39%) |
Nov 09, 2017 | 78.16 | 79.42 | 77.85 | 78.59 | 670,495 | -0.07(-0.09%) |
Nov 08, 2017 | 78.35 | 78.97 | 77.98 | 78.66 | 557,695 | +0.22(+0.28%) |
Nov 07, 2017 | 78.01 | 78.90 | 77.67 | 78.44 | 683,031 | +0.31(+0.40%) |
Nov 06, 2017 | 78.39 | 79.31 | 77.89 | 78.13 | 572,885 | -0.04(-0.05%) |
Nov 03, 2017 | 79.57 | 80.11 | 77.91 | 78.17 | 587,468 | -0.93(-1.18%) |
Nov 02, 2017 | 80.00 | 80.00 | 76.97 | 79.10 | 748,158 | -3.05(-3.71%) |
Nov 01, 2017 | 84.18 | 84.18 | 81.83 | 82.15 | 632,069 | -1.44(-1.72%) |
Oct 31, 2017 | 83.71 | 84.08 | 83.37 | 83.59 | 288,366 | +0.38(+0.46%) |
Oct 30, 2017 | 83.63 | 83.96 | 82.66 | 83.21 | 268,977 | -0.56(-0.67%) |
Oct 27, 2017 | 84.01 | 84.14 | 83.47 | 83.77 | 352,905 | -0.19(-0.23%) |
Oct 26, 2017 | 83.74 | 84.35 | 83.30 | 83.96 | 299,239 | +0.57(+0.68%) |
Oct 25, 2017 | 83.28 | 83.60 | 82.69 | 83.39 | 355,481 | +0.06(+0.07%) |
Oct 24, 2017 | 83.20 | 83.50 | 82.86 | 83.33 | 215,437 | +0.14(+0.17%) |
Oct 23, 2017 | 84.00 | 84.12 | 83.11 | 83.19 | 178,053 | -0.39(-0.47%) |
Oct 20, 2017 | 83.39 | 83.88 | 83.25 | 83.58 | 256,317 | +0.90(+1.09%) |
Oct 19, 2017 | 83.19 | 83.48 | 82.35 | 82.68 | 423,324 | -0.79(-0.95%) |
Oct 18, 2017 | 83.28 | 83.92 | 83.10 | 83.47 | 284,647 | +0.39(+0.47%) |
Oct 17, 2017 | 83.06 | 83.44 | 82.85 | 83.08 | 231,372 | +0.02(+0.02%) |
Oct 16, 2017 | 83.17 | 83.42 | 82.86 | 83.06 | 210,039 | +0.09(+0.11%) |
Oct 13, 2017 | 83.54 | 83.66 | 82.75 | 82.97 | 251,478 | -0.38(-0.46%) |
Oct 12, 2017 | 82.78 | 83.62 | 82.76 | 83.35 | 491,337 | +0.48(+0.58%) |
Oct 11, 2017 | 82.44 | 82.98 | 82.44 | 82.87 | 295,111 | +0.27(+0.33%) |
Oct 10, 2017 | 82.65 | 82.90 | 82.44 | 82.60 | 247,398 | +0.60(+0.73%) |
Oct 09, 2017 | 82.10 | 82.21 | 81.75 | 82.00 | 280,516 | -0.16(-0.19%) |
Oct 06, 2017 | 82.16 | 82.61 | 81.84 | 82.16 | 703,253 | -0.23(-0.28%) |
Oct 05, 2017 | 82.48 | 82.75 | 82.32 | 82.39 | 670,311 | -0.14(-0.17%) |
Oct 04, 2017 | 82.25 | 82.64 | 81.84 | 82.53 | 698,460 | +0.23(+0.28%) |
Oct 03, 2017 | 81.90 | 82.40 | 81.54 | 82.30 | 385,487 | +0.33(+0.40%) |
Oct 02, 2017 | 80.59 | 82.11 | 80.40 | 81.97 | 693,126 | +1.56(+1.94%) |
Sep 29, 2017 | 80.73 | 81.03 | 80.26 | 80.41 | 511,994 | -0.09(-0.11%) |
Sep 28, 2017 | 80.38 | 80.61 | 80.05 | 80.50 | 426,477 | +0.00(+0.00%) |
Sep 27, 2017 | 80.50 | 81.27 | 79.54 | 80.50 | 541,823 | -0.07(-0.09%) |
Sep 26, 2017 | 80.74 | 80.85 | 80.13 | 80.57 | 382,017 | +0.33(+0.41%) |
Sep 25, 2017 | 80.09 | 80.39 | 79.47 | 80.24 | 341,477 | +0.00(+0.00%) |
Sep 22, 2017 | 79.45 | 80.52 | 79.45 | 80.24 | 188,532 | +0.72(+0.91%) |
Sep 21, 2017 | 79.45 | 79.86 | 79.30 | 79.52 | 205,814 | +0.05(+0.06%) |
Sep 20, 2017 | 79.82 | 79.87 | 79.22 | 79.47 | 484,854 | -0.33(-0.41%) |
Sep 19, 2017 | 80.00 | 80.37 | 79.62 | 79.80 | 230,649 | +0.00(+0.00%) |
Sep 18, 2017 | 79.90 | 79.99 | 79.31 | 79.80 | 510,323 | +0.28(+0.35%) |
Sep 15, 2017 | 79.03 | 79.62 | 78.79 | 79.52 | 467,140 | +0.75(+0.95%) |
Sep 14, 2017 | 78.51 | 78.97 | 78.37 | 78.77 | 288,087 | +0.04(+0.05%) |
Sep 13, 2017 | 78.56 | 79.55 | 78.17 | 78.73 | 312,850 | +0.03(+0.04%) |
Sep 12, 2017 | 78.32 | 78.83 | 77.95 | 78.70 | 406,838 | +0.74(+0.95%) |
Sep 11, 2017 | 77.48 | 78.25 | 76.78 | 77.96 | 422,290 | +1.22(+1.59%) |
Sep 08, 2017 | 76.72 | 77.07 | 76.33 | 76.74 | 542,204 | -0.28(-0.36%) |
Sep 07, 2017 | 77.43 | 77.46 | 76.41 | 77.02 | 472,041 | -0.21(-0.27%) |
Sep 06, 2017 | 77.69 | 76.67 | 77.23 | 378,863 | -0.09(-0.12%) | |
Sep 05, 2017 | 78.88 | 79.22 | 77.00 | 77.32 | 264,869 | -1.82(-2.30%) |
Sep 01, 2017 | 77.87 | 79.49 | 77.87 | 79.14 | 360,204 | -0.29(-0.37%) |
Aug 31, 2017 | 78.85 | 79.50 | 78.46 | 79.43 | 311,154 | +1.16(+1.48%) |
Aug 30, 2017 | 77.37 | 78.39 | 77.25 | 78.27 | 462,306 | +0.96(+1.24%) |
Aug 29, 2017 | 76.50 | 77.55 | 76.50 | 77.31 | 205,632 | +0.13(+0.17%) |
Aug 28, 2017 | 76.97 | 77.26 | 76.49 | 77.18 | 486,495 | +0.25(+0.32%) |
Aug 25, 2017 | 76.60 | 77.44 | 76.42 | 76.93 | 569,320 | +0.62(+0.81%) |
Aug 24, 2017 | 75.53 | 76.55 | 75.16 | 76.31 | 485,894 | +0.99(+1.31%) |
Aug 23, 2017 | 75.07 | 76.17 | 74.84 | 75.32 | 276,299 | -0.42(-0.55%) |
Aug 22, 2017 | 74.69 | 75.93 | 74.46 | 75.74 | 374,723 | +1.38(+1.86%) |
Aug 21, 2017 | 74.19 | 74.53 | 73.71 | 74.36 | 647,902 | +0.13(+0.18%) |
Aug 18, 2017 | 74.38 | 74.94 | 74.01 | 74.23 | 366,123 | -0.30(-0.40%) |
Aug 17, 2017 | 75.76 | 76.08 | 74.52 | 74.53 | 325,585 | -1.45(-1.91%) |
Aug 16, 2017 | 75.98 | 76.21 | 75.83 | 75.98 | 492,004 | +0.17(+0.22%) |
Aug 15, 2017 | 76.84 | 76.96 | 75.59 | 75.81 | 344,177 | -0.62(-0.81%) |
Aug 14, 2017 | 76.14 | 76.51 | 75.68 | 76.43 | 343,221 | +1.13(+1.50%) |
Aug 11, 2017 | 75.02 | 75.76 | 74.86 | 75.30 | 296,041 | -0.11(-0.15%) |
Aug 10, 2017 | 76.66 | 77.06 | 75.39 | 75.41 | 346,387 | -1.73(-2.24%) |
Aug 09, 2017 | 77.55 | 77.83 | 76.85 | 77.14 | 387,331 | -0.75(-0.96%) |
Aug 08, 2017 | 78.88 | 78.90 | 77.63 | 77.89 | 557,862 | -0.98(-1.24%) |
Aug 07, 2017 | 79.82 | 79.88 | 78.79 | 78.87 | 532,134 | -0.94(-1.18%) |
Aug 04, 2017 | 80.79 | 80.80 | 79.70 | 79.81 | 504,571 | -0.52(-0.65%) |
Aug 03, 2017 | 82.30 | 82.99 | 79.99 | 80.33 | 667,458 | -1.25(-1.53%) |
Aug 02, 2017 | 82.02 | 82.18 | 81.19 | 81.58 | 712,046 | -0.25(-0.31%) |