Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 86.56 | 86.80 | 85.94 | 86.35 | 982,934 | +0.04(+0.04%) |
Apr 27, 2018 | 86.58 | 87.50 | 84.86 | 86.31 | 441,195 | +0.17(+0.19%) |
Apr 26, 2018 | 86.06 | 86.54 | 85.52 | 86.15 | 451,482 | +0.12(+0.14%) |
Apr 25, 2018 | 85.91 | 86.77 | 85.31 | 86.03 | 323,407 | -0.03(-0.03%) |
Apr 24, 2018 | 87.37 | 87.46 | 85.68 | 86.06 | 435,214 | -1.08(-1.24%) |
Apr 23, 2018 | 87.47 | 88.13 | 86.91 | 87.14 | 205,224 | -0.08(-0.10%) |
Apr 20, 2018 | 87.84 | 87.87 | 86.92 | 87.22 | 235,860 | -0.33(-0.38%) |
Apr 19, 2018 | 87.78 | 88.55 | 87.31 | 87.55 | 178,652 | -0.75(-0.85%) |
Apr 18, 2018 | 88.80 | 88.85 | 87.90 | 88.30 | 375,531 | -0.48(-0.54%) |
Apr 17, 2018 | 87.07 | 89.02 | 86.62 | 88.78 | 549,132 | +1.68(+1.93%) |
Apr 16, 2018 | 85.92 | 87.42 | 85.85 | 87.10 | 213,418 | +1.44(+1.68%) |
Apr 13, 2018 | 86.07 | 86.19 | 85.39 | 85.66 | 284,698 | +0.05(+0.05%) |
Apr 12, 2018 | 85.67 | 86.12 | 85.41 | 85.61 | 239,802 | +0.42(+0.49%) |
Apr 11, 2018 | 84.94 | 85.56 | 84.74 | 85.20 | 271,595 | -0.43(-0.51%) |
Apr 10, 2018 | 83.81 | 85.98 | 83.21 | 85.63 | 494,534 | +2.60(+3.14%) |
Apr 09, 2018 | 82.33 | 83.43 | 81.82 | 83.03 | 510,748 | +1.29(+1.58%) |
Apr 06, 2018 | 82.83 | 83.45 | 81.48 | 81.73 | 392,210 | -1.75(-2.10%) |
Apr 05, 2018 | 83.40 | 83.90 | 82.45 | 83.49 | 299,279 | +0.64(+0.77%) |
Apr 04, 2018 | 82.12 | 83.07 | 80.21 | 82.85 | 299,397 | +0.14(+0.17%) |
Apr 03, 2018 | 81.67 | 83.28 | 80.99 | 82.71 | 364,530 | +1.51(+1.85%) |
Apr 02, 2018 | 82.54 | 82.88 | 80.51 | 81.21 | 199,688 | -1.75(-2.12%) |
Mar 29, 2018 | 82.96 | 82.96 | 82.96 | 0 | +1.36(+1.66%) | |
Mar 28, 2018 | 81.35 | 82.10 | 81.11 | 81.60 | 210,078 | +0.26(+0.32%) |
Mar 27, 2018 | 81.75 | 82.32 | 80.92 | 81.35 | 274,229 | -0.12(-0.15%) |
Mar 26, 2018 | 80.96 | 81.78 | 80.41 | 81.47 | 302,387 | +1.33(+1.66%) |
Mar 23, 2018 | 81.22 | 81.79 | 80.06 | 80.14 | 233,760 | -1.10(-1.35%) |
Mar 22, 2018 | 82.40 | 83.04 | 81.21 | 81.24 | 282,504 | -1.51(-1.82%) |
Mar 21, 2018 | 82.85 | 83.43 | 82.56 | 82.74 | 288,450 | -0.18(-0.21%) |
Mar 20, 2018 | 83.14 | 83.57 | 82.81 | 82.92 | 268,230 | -0.17(-0.20%) |
Mar 19, 2018 | 83.17 | 83.45 | 82.61 | 83.08 | 168,025 | -0.18(-0.21%) |
Mar 16, 2018 | 83.44 | 84.16 | 82.89 | 83.26 | 459,985 | -0.12(-0.14%) |
Mar 15, 2018 | 83.25 | 83.64 | 82.93 | 83.38 | 259,475 | +0.19(+0.23%) |
Mar 14, 2018 | 84.01 | 84.01 | 82.59 | 83.18 | 289,307 | -0.40(-0.48%) |
Mar 13, 2018 | 84.29 | 85.06 | 83.37 | 83.58 | 278,837 | -0.26(-0.31%) |
Mar 12, 2018 | 83.77 | 84.03 | 83.49 | 83.84 | 196,044 | -0.08(-0.10%) |
Mar 09, 2018 | 83.06 | 84.00 | 82.71 | 83.92 | 306,651 | +0.85(+1.02%) |
Mar 08, 2018 | 83.49 | 83.89 | 82.61 | 83.07 | 398,452 | -0.18(-0.21%) |
Mar 07, 2018 | 84.17 | 83.25 | 343,782 | -0.58(-0.69%) | ||
Mar 06, 2018 | 83.46 | 84.09 | 82.45 | 83.83 | 320,308 | +0.34(+0.41%) |
Mar 05, 2018 | 82.48 | 83.77 | 82.48 | 83.49 | 250,364 | +0.66(+0.80%) |
Mar 02, 2018 | 81.96 | 83.02 | 81.55 | 82.82 | 293,261 | +0.63(+0.76%) |
Mar 01, 2018 | 82.42 | 83.57 | 81.56 | 82.20 | 262,054 | -0.39(-0.47%) |
Feb 28, 2018 | 82.87 | 83.50 | 82.39 | 82.58 | 332,336 | -0.07(-0.09%) |
Feb 27, 2018 | 83.79 | 83.79 | 82.60 | 82.66 | 310,257 | -1.18(-1.41%) |
Feb 26, 2018 | 84.30 | 84.49 | 83.48 | 83.84 | 271,063 | -0.19(-0.23%) |
Feb 23, 2018 | 83.80 | 84.11 | 83.05 | 84.03 | 270,610 | +0.35(+0.42%) |
Feb 22, 2018 | 83.41 | 83.68 | 276,384 | +0.42(+0.50%) | ||
Feb 21, 2018 | 84.36 | 85.23 | 83.22 | 83.27 | 306,854 | -0.83(-0.99%) |
Feb 20, 2018 | 84.26 | 85.14 | 83.78 | 84.10 | 402,768 | -0.71(-0.84%) |
Feb 16, 2018 | 84.81 | 84.81 | 84.81 | 0 | +0.61(+0.72%) | |
Feb 15, 2018 | 83.29 | 84.94 | 83.29 | 84.20 | 360,957 | +0.47(+0.56%) |
Feb 14, 2018 | 82.73 | 83.92 | 81.96 | 83.73 | 554,482 | +0.87(+1.05%) |
Feb 13, 2018 | 80.12 | 85.26 | 79.70 | 82.86 | 1,193,216 | +6.58(+8.62%) |
Feb 12, 2018 | 76.25 | 77.07 | 75.35 | 76.29 | 328,585 | +0.41(+0.54%) |
Feb 09, 2018 | 75.81 | 76.28 | 73.86 | 75.88 | 397,601 | +0.72(+0.96%) |
Feb 08, 2018 | 77.45 | 78.34 | 75.14 | 75.16 | 378,049 | -2.28(-2.95%) |
Feb 07, 2018 | 77.40 | 77.64 | 77.33 | 77.44 | 329,948 | +0.06(+0.07%) |
Feb 06, 2018 | 76.08 | 77.48 | 75.19 | 77.38 | 381,919 | -0.40(-0.51%) |
Feb 05, 2018 | 78.59 | 79.43 | 77.01 | 77.78 | 337,424 | -1.46(-1.84%) |
Feb 02, 2018 | 79.91 | 80.27 | 79.22 | 79.24 | 235,819 | -0.96(-1.20%) |
Feb 01, 2018 | 80.57 | 80.93 | 79.25 | 80.20 | 239,106 | -0.54(-0.66%) |
Jan 31, 2018 | 81.36 | 81.36 | 80.13 | 80.74 | 562,102 | -0.25(-0.31%) |
Jan 30, 2018 | 80.76 | 81.21 | 80.39 | 80.99 | 373,548 | +0.26(+0.32%) |
Jan 29, 2018 | 81.65 | 82.11 | 80.55 | 80.73 | 276,608 | -1.30(-1.58%) |
Jan 26, 2018 | 82.34 | 82.34 | 81.40 | 82.02 | 224,254 | -0.27(-0.32%) |
Jan 25, 2018 | 81.34 | 82.29 | 81.09 | 82.29 | 368,460 | +1.13(+1.39%) |
Jan 24, 2018 | 80.80 | 81.53 | 79.46 | 81.16 | 277,135 | +0.55(+0.68%) |
Jan 23, 2018 | 80.46 | 80.75 | 79.97 | 80.61 | 172,657 | +0.13(+0.16%) |
Jan 22, 2018 | 81.54 | 81.54 | 79.69 | 80.48 | 401,961 | -1.06(-1.30%) |
Jan 19, 2018 | 80.33 | 81.62 | 80.33 | 81.54 | 192,883 | +1.26(+1.57%) |
Jan 18, 2018 | 79.92 | 80.35 | 79.46 | 80.28 | 240,006 | +0.37(+0.46%) |
Jan 17, 2018 | 79.84 | 80.31 | 79.60 | 79.91 | 272,190 | +0.55(+0.70%) |
Jan 16, 2018 | 79.47 | 80.24 | 79.14 | 79.36 | 276,173 | -0.29(-0.37%) |
Jan 12, 2018 | 79.65 | 79.65 | 79.65 | 0 | +0.29(+0.36%) | |
Jan 11, 2018 | 78.62 | 79.59 | 78.62 | 79.37 | 338,601 | +0.53(+0.68%) |
Jan 10, 2018 | 79.23 | 79.23 | 78.36 | 78.83 | 175,488 | -0.66(-0.83%) |
Jan 09, 2018 | 80.31 | 80.75 | 79.46 | 79.49 | 306,488 | -0.75(-0.93%) |
Jan 08, 2018 | 79.93 | 80.53 | 79.66 | 80.24 | 370,828 | +0.27(+0.33%) |
Jan 05, 2018 | 79.40 | 80.47 | 79.31 | 79.97 | 227,396 | +0.83(+1.05%) |
Jan 04, 2018 | 80.25 | 80.91 | 79.06 | 79.14 | 394,335 | -1.09(-1.35%) |
Jan 03, 2018 | 80.29 | 80.62 | 79.89 | 80.23 | 193,294 | +0.17(+0.21%) |
Jan 02, 2018 | 79.54 | 80.35 | 79.54 | 80.06 | 253,512 | +0.67(+0.85%) |
Dec 29, 2017 | 79.39 | 79.39 | 79.39 | 0 | -0.43(-0.54%) | |
Dec 28, 2017 | 79.00 | 79.94 | 78.82 | 79.83 | 224,955 | +1.04(+1.32%) |
Dec 27, 2017 | 78.60 | 78.97 | 78.27 | 78.79 | 124,688 | +0.21(+0.27%) |
Dec 26, 2017 | 78.94 | 79.55 | 78.42 | 78.57 | 141,859 | -0.47(-0.59%) |
Dec 22, 2017 | 78.84 | 79.47 | 78.61 | 79.04 | 176,719 | +0.13(+0.16%) |
Dec 21, 2017 | 79.50 | 79.86 | 78.88 | 78.91 | 288,448 | -0.52(-0.66%) |
Dec 20, 2017 | 79.91 | 80.18 | 79.40 | 79.44 | 205,952 | -0.23(-0.29%) |
Dec 19, 2017 | 79.41 | 80.65 | 79.41 | 79.67 | 399,056 | +0.01(+0.01%) |
Dec 18, 2017 | 80.29 | 80.87 | 79.58 | 79.66 | 273,663 | -0.38(-0.47%) |
Dec 15, 2017 | 79.68 | 80.53 | 79.68 | 80.04 | 516,098 | +0.56(+0.71%) |
Dec 14, 2017 | 80.13 | 80.25 | 79.43 | 79.48 | 328,209 | -0.29(-0.37%) |
Dec 13, 2017 | 79.18 | 80.23 | 78.91 | 79.77 | 457,378 | +0.24(+0.30%) |
Dec 12, 2017 | 80.33 | 80.55 | 78.86 | 79.53 | 461,612 | -0.78(-0.97%) |
Dec 11, 2017 | 80.86 | 80.86 | 79.93 | 80.31 | 262,302 | -0.57(-0.71%) |
Dec 08, 2017 | 81.22 | 81.44 | 80.57 | 80.88 | 272,834 | -0.44(-0.54%) |
Dec 07, 2017 | 81.39 | 81.64 | 80.78 | 81.33 | 281,404 | +0.19(+0.24%) |
Dec 06, 2017 | 81.84 | 81.84 | 81.09 | 81.13 | 273,526 | -0.76(-0.93%) |
Dec 05, 2017 | 81.28 | 82.04 | 80.87 | 81.90 | 278,062 | +0.86(+1.07%) |
Dec 04, 2017 | 80.78 | 81.62 | 80.35 | 81.03 | 315,564 | +0.42(+0.53%) |
Dec 01, 2017 | 81.28 | 81.89 | 79.88 | 80.61 | 265,568 | -0.75(-0.92%) |
Nov 30, 2017 | 80.62 | 81.80 | 80.13 | 81.35 | 252,169 | +0.78(+0.97%) |
Nov 29, 2017 | 80.16 | 80.74 | 80.13 | 80.57 | 211,126 | +0.60(+0.75%) |
Nov 28, 2017 | 80.31 | 80.49 | 79.53 | 79.97 | 211,552 | +0.16(+0.20%) |
Nov 27, 2017 | 79.48 | 80.06 | 79.48 | 79.82 | 359,583 | +0.45(+0.57%) |
Nov 24, 2017 | 78.67 | 79.45 | 78.31 | 79.37 | 117,632 | +0.37(+0.47%) |
Nov 22, 2017 | 79.70 | 79.71 | 78.94 | 79.00 | 152,449 | -0.63(-0.80%) |
Nov 21, 2017 | 79.06 | 79.89 | 78.51 | 79.63 | 550,636 | +0.98(+1.25%) |
Nov 20, 2017 | 78.78 | 79.53 | 78.51 | 78.65 | 239,403 | -0.17(-0.21%) |
Nov 17, 2017 | 79.36 | 78.66 | 78.81 | 185,820 | -0.42(-0.53%) | |
Nov 16, 2017 | 78.90 | 79.60 | 78.77 | 79.24 | 287,336 | +0.58(+0.74%) |
Nov 15, 2017 | 78.71 | 79.12 | 78.28 | 78.66 | 198,217 | -0.12(-0.15%) |
Nov 14, 2017 | 78.56 | 79.03 | 78.36 | 78.78 | 171,116 | +0.02(+0.02%) |
Nov 13, 2017 | 77.87 | 78.91 | 77.87 | 78.76 | 169,679 | +0.63(+0.80%) |
Nov 10, 2017 | 77.62 | 78.32 | 77.50 | 78.13 | 212,775 | +0.14(+0.18%) |
Nov 09, 2017 | 78.40 | 78.60 | 77.59 | 77.99 | 159,381 | -0.89(-1.13%) |
Nov 08, 2017 | 78.84 | 79.69 | 78.80 | 78.89 | 294,958 | +0.01(+0.01%) |
Nov 07, 2017 | 79.00 | 79.24 | 78.57 | 78.88 | 355,358 | -0.12(-0.15%) |
Nov 06, 2017 | 80.07 | 80.13 | 78.84 | 79.00 | 295,324 | -1.00(-1.25%) |
Nov 03, 2017 | 79.69 | 80.22 | 79.69 | 80.00 | 234,701 | +0.31(+0.39%) |
Nov 02, 2017 | 80.14 | 80.40 | 79.43 | 79.69 | 281,737 | -0.75(-0.93%) |
Nov 01, 2017 | 80.82 | 81.09 | 80.25 | 80.43 | 303,549 | +0.31(+0.39%) |
Oct 31, 2017 | 79.37 | 80.33 | 79.25 | 80.12 | 516,091 | +0.86(+1.08%) |
Oct 30, 2017 | 80.18 | 80.30 | 79.07 | 79.26 | 284,122 | -1.35(-1.67%) |
Oct 27, 2017 | 81.96 | 81.96 | 78.74 | 80.61 | 579,943 | -0.93(-1.14%) |
Oct 26, 2017 | 81.42 | 81.81 | 81.23 | 81.54 | 256,040 | +0.41(+0.51%) |
Oct 25, 2017 | 81.66 | 82.02 | 80.39 | 81.13 | 220,207 | -0.58(-0.71%) |
Oct 24, 2017 | 81.65 | 82.17 | 81.44 | 81.70 | 206,431 | +0.08(+0.10%) |
Oct 23, 2017 | 81.74 | 82.21 | 81.52 | 81.62 | 456,974 | -0.16(-0.19%) |
Oct 20, 2017 | 81.80 | 81.88 | 81.32 | 81.78 | 146,985 | +0.51(+0.63%) |
Oct 19, 2017 | 81.14 | 81.44 | 81.00 | 81.26 | 165,930 | +0.04(+0.05%) |
Oct 18, 2017 | 81.35 | 81.93 | 80.97 | 81.23 | 226,477 | -0.35(-0.43%) |
Oct 17, 2017 | 81.87 | 81.87 | 81.33 | 81.57 | 191,262 | +0.04(+0.05%) |
Oct 16, 2017 | 81.52 | 81.54 | 80.65 | 81.54 | 257,451 | +0.09(+0.11%) |
Oct 13, 2017 | 81.31 | 81.93 | 81.31 | 81.45 | 204,119 | +0.32(+0.40%) |
Oct 12, 2017 | 81.13 | 81.33 | 80.88 | 81.13 | 183,318 | +0.12(+0.15%) |
Oct 11, 2017 | 81.12 | 81.41 | 80.85 | 81.01 | 177,263 | -0.10(-0.12%) |
Oct 10, 2017 | 81.23 | 81.47 | 80.88 | 81.11 | 203,956 | +0.01(+0.01%) |
Oct 09, 2017 | 81.30 | 81.40 | 80.98 | 81.10 | 152,089 | -0.11(-0.14%) |
Oct 06, 2017 | 80.71 | 81.25 | 80.59 | 81.21 | 177,580 | +0.40(+0.50%) |
Oct 05, 2017 | 81.14 | 81.35 | 80.33 | 80.80 | 195,157 | +0.00(+0.00%) |
Oct 04, 2017 | 80.91 | 81.46 | 80.60 | 80.80 | 252,690 | -0.27(-0.33%) |
Oct 03, 2017 | 80.58 | 81.08 | 80.58 | 81.07 | 220,691 | +0.50(+0.63%) |
Oct 02, 2017 | 79.59 | 80.65 | 79.34 | 80.57 | 287,973 | +1.44(+1.82%) |
Sep 29, 2017 | 79.78 | 79.88 | 79.12 | 79.13 | 240,764 | -0.71(-0.88%) |
Sep 28, 2017 | 79.17 | 80.23 | 78.93 | 79.83 | 248,964 | +0.50(+0.62%) |
Sep 27, 2017 | 79.58 | 79.70 | 79.06 | 79.34 | 297,716 | -0.19(-0.24%) |
Sep 26, 2017 | 79.85 | 80.05 | 79.26 | 79.53 | 217,875 | -0.01(-0.01%) |
Sep 25, 2017 | 78.61 | 79.66 | 78.25 | 79.54 | 243,067 | +0.95(+1.21%) |
Sep 22, 2017 | 79.03 | 79.09 | 78.34 | 78.59 | 206,689 | -0.39(-0.50%) |
Sep 21, 2017 | 78.92 | 79.54 | 78.72 | 78.98 | 217,698 | +0.03(+0.03%) |
Sep 20, 2017 | 78.53 | 79.06 | 78.51 | 78.95 | 182,497 | +0.51(+0.65%) |
Sep 19, 2017 | 78.32 | 78.62 | 77.88 | 78.44 | 283,986 | +0.11(+0.14%) |
Sep 18, 2017 | 77.90 | 78.54 | 77.69 | 78.33 | 216,699 | +0.67(+0.86%) |
Sep 15, 2017 | 77.69 | 77.88 | 77.45 | 77.66 | 436,078 | -0.15(-0.19%) |
Sep 14, 2017 | 77.48 | 78.02 | 77.16 | 77.81 | 181,425 | +0.34(+0.44%) |
Sep 13, 2017 | 77.57 | 77.96 | 77.35 | 77.47 | 250,360 | -0.64(-0.82%) |
Sep 12, 2017 | 77.86 | 78.33 | 77.66 | 78.11 | 234,000 | +0.07(+0.09%) |
Sep 11, 2017 | 77.30 | 78.08 | 77.01 | 78.04 | 228,844 | +1.19(+1.55%) |
Sep 08, 2017 | 76.55 | 77.17 | 75.88 | 76.84 | 226,561 | +0.19(+0.25%) |
Sep 07, 2017 | 76.06 | 76.77 | 75.47 | 76.65 | 262,937 | +0.70(+0.92%) |
Sep 06, 2017 | 76.39 | 76.39 | 75.62 | 75.95 | 262,728 | -0.37(-0.48%) |
Sep 05, 2017 | 76.75 | 77.16 | 76.26 | 76.32 | 209,946 | -0.58(-0.75%) |
Sep 01, 2017 | 76.83 | 77.01 | 76.48 | 76.90 | 199,658 | +0.25(+0.32%) |
Aug 31, 2017 | 76.26 | 76.70 | 75.84 | 76.65 | 291,651 | +0.59(+0.77%) |
Aug 30, 2017 | 75.30 | 76.26 | 75.08 | 76.06 | 227,018 | +0.89(+1.18%) |
Aug 29, 2017 | 75.08 | 75.27 | 74.78 | 75.18 | 246,830 | +0.13(+0.17%) |
Aug 28, 2017 | 75.77 | 75.89 | 74.71 | 75.05 | 263,538 | -0.49(-0.64%) |
Aug 25, 2017 | 74.72 | 75.84 | 74.72 | 75.53 | 360,183 | +1.20(+1.62%) |
Aug 24, 2017 | 74.93 | 75.23 | 74.21 | 74.33 | 196,400 | -0.49(-0.65%) |
Aug 23, 2017 | 74.95 | 75.66 | 74.71 | 74.82 | 196,939 | -0.47(-0.62%) |
Aug 22, 2017 | 75.16 | 75.44 | 74.93 | 75.29 | 207,321 | +0.58(+0.77%) |
Aug 21, 2017 | 75.23 | 75.62 | 74.57 | 74.71 | 137,725 | -0.61(-0.80%) |
Aug 18, 2017 | 75.18 | 75.45 | 74.85 | 75.31 | 208,320 | +0.02(+0.02%) |
Aug 17, 2017 | 76.34 | 76.57 | 75.29 | 75.29 | 241,778 | -1.30(-1.70%) |
Aug 16, 2017 | 75.96 | 76.85 | 75.82 | 76.60 | 271,391 | +0.73(+0.97%) |
Aug 15, 2017 | 75.85 | 76.09 | 75.68 | 75.86 | 208,250 | -0.15(-0.19%) |
Aug 14, 2017 | 75.75 | 76.09 | 75.64 | 76.01 | 160,642 | +0.71(+0.94%) |
Aug 11, 2017 | 75.50 | 75.50 | 74.63 | 75.30 | 233,670 | +0.58(+0.77%) |
Aug 10, 2017 | 75.39 | 75.85 | 74.70 | 74.73 | 289,404 | -0.89(-1.18%) |
Aug 09, 2017 | 75.63 | 75.91 | 75.40 | 75.62 | 206,164 | -0.24(-0.31%) |
Aug 08, 2017 | 75.75 | 76.03 | 75.54 | 75.85 | 178,141 | +0.00(+0.00%) |
Aug 07, 2017 | 75.68 | 76.05 | 75.53 | 75.85 | 187,786 | +0.35(+0.46%) |
Aug 04, 2017 | 75.63 | 75.89 | 75.33 | 75.51 | 183,435 | +0.10(+0.13%) |
Aug 03, 2017 | 75.45 | 75.56 | 75.01 | 75.40 | 351,436 | +0.00(+0.00%) |
Aug 02, 2017 | 75.67 | 75.86 | 74.47 | 75.40 | 380,255 | -0.24(-0.32%) |
Aug 01, 2017 | 74.26 | 75.90 | 74.24 | 75.64 | 505,439 | +1.45(+1.95%) |
Jul 31, 2017 | 75.40 | 76.55 | 73.97 | 74.19 | 1,051,710 | -1.27(-1.68%) |
Jul 28, 2017 | 76.46 | 76.73 | 74.10 | 75.46 | 998,094 | -5.22(-6.47%) |
Jul 27, 2017 | 81.13 | 81.13 | 80.00 | 80.68 | 358,814 | -0.06(-0.07%) |
Jul 26, 2017 | 81.39 | 81.57 | 80.67 | 80.73 | 346,643 | -0.58(-0.71%) |
Jul 25, 2017 | 82.47 | 82.47 | 81.15 | 81.31 | 651,111 | -0.71(-0.86%) |
Jul 24, 2017 | 81.54 | 82.13 | 81.22 | 82.01 | 425,625 | +0.25(+0.30%) |
Jul 21, 2017 | 82.21 | 82.21 | 81.30 | 81.77 | 297,248 | -0.17(-0.21%) |
Jul 20, 2017 | 82.46 | 82.65 | 81.79 | 81.94 | 353,696 | -0.36(-0.43%) |
Jul 19, 2017 | 82.51 | 82.94 | 81.92 | 82.30 | 432,696 | +0.32(+0.39%) |
Jul 18, 2017 | 81.67 | 82.59 | 81.37 | 81.98 | 305,009 | -0.05(-0.06%) |
Jul 17, 2017 | 81.76 | 82.19 | 81.51 | 82.02 | 327,654 | +0.33(+0.40%) |
Jul 14, 2017 | 81.41 | 82.19 | 81.23 | 81.69 | 334,831 | +0.73(+0.90%) |
Jul 13, 2017 | 81.37 | 81.55 | 80.20 | 80.96 | 305,027 | -0.32(-0.39%) |
Jul 12, 2017 | 81.17 | 81.59 | 80.78 | 81.28 | 155,926 | +0.74(+0.92%) |
Jul 11, 2017 | 80.56 | 80.92 | 80.16 | 80.54 | 197,783 | -0.12(-0.15%) |
Jul 10, 2017 | 80.34 | 81.37 | 79.91 | 80.66 | 269,720 | +0.19(+0.24%) |
Jul 07, 2017 | 80.10 | 80.89 | 79.60 | 80.47 | 268,392 | +0.71(+0.89%) |
Jul 06, 2017 | 79.32 | 80.15 | 79.19 | 79.76 | 431,382 | +0.02(+0.02%) |
Jul 05, 2017 | 79.43 | 79.93 | 78.96 | 79.74 | 267,003 | +0.19(+0.24%) |
Jul 03, 2017 | 79.67 | 80.09 | 79.37 | 79.55 | 130,038 | +0.20(+0.25%) |
Jun 30, 2017 | 79.41 | 79.78 | 79.26 | 79.35 | 261,072 | +0.34(+0.43%) |
Jun 29, 2017 | 79.36 | 79.59 | 78.36 | 79.01 | 214,771 | -0.40(-0.51%) |
Jun 28, 2017 | 79.44 | 79.81 | 78.81 | 79.41 | 185,617 | +0.51(+0.65%) |
Jun 27, 2017 | 79.47 | 79.94 | 78.87 | 78.90 | 205,839 | -0.70(-0.88%) |
Jun 26, 2017 | 79.45 | 80.01 | 79.12 | 79.60 | 336,181 | +0.31(+0.39%) |
Jun 23, 2017 | 79.32 | 80.10 | 78.86 | 79.29 | 519,164 | -0.02(-0.02%) |
Jun 22, 2017 | 79.44 | 79.80 | 78.94 | 79.31 | 182,115 | -0.16(-0.21%) |
Jun 21, 2017 | 79.40 | 80.33 | 79.06 | 79.47 | 203,550 | +0.10(+0.13%) |
Jun 20, 2017 | 79.43 | 79.64 | 79.15 | 79.37 | 263,057 | +0.13(+0.16%) |
Jun 19, 2017 | 78.85 | 79.36 | 78.50 | 79.25 | 182,366 | +0.73(+0.93%) |
Jun 16, 2017 | 78.56 | 78.89 | 78.06 | 78.52 | 493,534 | -0.26(-0.32%) |
Jun 15, 2017 | 78.12 | 78.83 | 77.56 | 78.77 | 218,947 | -0.02(-0.02%) |
Jun 14, 2017 | 78.60 | 79.26 | 78.60 | 78.79 | 232,348 | +0.06(+0.08%) |
Jun 13, 2017 | 78.43 | 78.73 | 78.09 | 78.73 | 195,596 | +0.68(+0.87%) |
Jun 12, 2017 | 77.87 | 78.54 | 77.53 | 78.05 | 261,611 | -0.19(-0.25%) |
Jun 09, 2017 | 77.92 | 78.38 | 77.81 | 78.24 | 207,952 | +0.37(+0.47%) |
Jun 08, 2017 | 78.36 | 78.55 | 77.52 | 77.88 | 202,463 | -0.40(-0.51%) |
Jun 07, 2017 | 77.75 | 78.49 | 77.70 | 78.28 | 401,421 | +0.19(+0.25%) |
Jun 06, 2017 | 78.41 | 78.41 | 77.70 | 78.09 | 375,078 | -0.34(-0.43%) |
Jun 05, 2017 | 78.65 | 79.56 | 78.36 | 78.42 | 260,133 | -0.44(-0.56%) |
Jun 02, 2017 | 78.93 | 79.23 | 78.31 | 78.86 | 186,972 | +0.06(+0.08%) |
Jun 01, 2017 | 77.88 | 78.84 | 77.66 | 78.80 | 298,456 | +1.14(+1.47%) |
May 31, 2017 | 77.81 | 77.81 | 77.12 | 77.66 | 312,387 | +0.43(+0.56%) |
May 30, 2017 | 76.85 | 77.32 | 76.55 | 77.23 | 245,646 | +0.16(+0.20%) |
May 26, 2017 | 76.87 | 77.31 | 76.79 | 77.07 | 173,295 | +0.20(+0.26%) |
May 25, 2017 | 76.39 | 76.99 | 76.06 | 76.87 | 222,463 | +0.69(+0.91%) |
May 24, 2017 | 75.99 | 76.30 | 75.64 | 76.18 | 205,112 | +0.18(+0.24%) |
May 23, 2017 | 75.82 | 76.42 | 75.79 | 75.99 | 223,596 | +0.32(+0.42%) |
May 22, 2017 | 75.14 | 75.80 | 74.95 | 75.67 | 261,034 | +0.44(+0.58%) |
May 19, 2017 | 75.08 | 75.37 | 74.74 | 75.24 | 363,318 | +0.20(+0.27%) |
May 18, 2017 | 75.14 | 75.27 | 74.10 | 75.03 | 356,513 | -0.13(-0.17%) |
May 17, 2017 | 75.63 | 75.60 | 74.77 | 75.16 | 291,760 | -0.47(-0.62%) |
May 16, 2017 | 75.44 | 75.64 | 75.12 | 75.63 | 230,895 | +0.15(+0.19%) |
May 15, 2017 | 75.30 | 75.80 | 75.08 | 75.48 | 232,083 | +0.18(+0.24%) |
May 12, 2017 | 75.32 | 75.66 | 75.13 | 75.30 | 249,109 | -0.09(-0.12%) |
May 11, 2017 | 75.35 | 75.75 | 74.74 | 75.39 | 340,968 | -0.31(-0.41%) |
May 10, 2017 | 75.14 | 75.86 | 75.14 | 75.70 | 337,426 | +0.36(+0.47%) |
May 09, 2017 | 75.46 | 75.77 | 75.01 | 75.35 | 331,286 | -0.03(-0.04%) |
May 08, 2017 | 74.98 | 75.46 | 74.65 | 75.37 | 409,934 | +0.55(+0.73%) |
May 05, 2017 | 74.36 | 75.06 | 74.29 | 74.82 | 452,578 | +0.47(+0.64%) |
May 04, 2017 | 73.54 | 74.65 | 73.53 | 74.35 | 535,032 | +0.86(+1.17%) |
May 03, 2017 | 72.98 | 73.68 | 72.62 | 73.49 | 420,860 | +0.23(+0.31%) |
May 02, 2017 | 72.49 | 73.70 | 72.07 | 73.26 | 493,560 | +0.43(+0.59%) |