Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 92.08 | 92.08 | 89.94 | 89.95 | 199,208 | -1.97(-2.14%) |
Feb 27, 2018 | 92.98 | 93.14 | 91.86 | 91.91 | 335,602 | -1.23(-1.32%) |
Feb 26, 2018 | 93.19 | 93.19 | 92.24 | 93.14 | 96,170 | +0.29(+0.32%) |
Feb 23, 2018 | 92.00 | 92.88 | 91.66 | 92.85 | 59,331 | +1.36(+1.48%) |
Feb 22, 2018 | 91.49 | 96,297 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.45 | 92.47 | 90.92 | 90.97 | 94,969 | -0.22(-0.24%) |
Feb 20, 2018 | 91.01 | 92.02 | 90.73 | 91.20 | 137,040 | -0.36(-0.39%) |
Feb 16, 2018 | 91.55 | 91.55 | 91.55 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.68 | 91.91 | 90.82 | 91.58 | 302,102 | +0.55(+0.61%) |
Feb 14, 2018 | 88.76 | 91.16 | 88.41 | 91.03 | 78,276 | +1.53(+1.71%) |
Feb 13, 2018 | 89.29 | 89.91 | 89.21 | 89.50 | 81,877 | -0.27(-0.30%) |
Feb 12, 2018 | 88.42 | 90.16 | 88.28 | 89.77 | 195,644 | +2.01(+2.29%) |
Feb 09, 2018 | 87.32 | 88.36 | 85.11 | 87.76 | 279,540 | +1.39(+1.61%) |
Feb 08, 2018 | 89.53 | 89.99 | 86.36 | 86.36 | 264,728 | -3.07(-3.44%) |
Feb 07, 2018 | 90.01 | 91.06 | 89.44 | 89.44 | 191,286 | -1.09(-1.20%) |
Feb 06, 2018 | 86.05 | 90.65 | 85.83 | 90.53 | 914,843 | +1.55(+1.75%) |
Feb 05, 2018 | 90.40 | 91.60 | 87.62 | 88.97 | 285,252 | -1.85(-2.04%) |
Feb 02, 2018 | 93.02 | 93.27 | 90.82 | 90.82 | 341,572 | -2.76(-2.95%) |
Feb 01, 2018 | 93.80 | 94.70 | 93.48 | 93.58 | 1,092,146 | -1.16(-1.23%) |
Jan 31, 2018 | 95.11 | 95.26 | 94.19 | 94.74 | 120,355 | +0.05(+0.06%) |
Jan 30, 2018 | 95.35 | 95.35 | 94.47 | 94.69 | 72,986 | -0.98(-1.03%) |
Jan 29, 2018 | 96.58 | 96.76 | 95.64 | 95.67 | 79,147 | -0.85(-0.88%) |
Jan 26, 2018 | 96.34 | 96.58 | 95.60 | 96.52 | 47,435 | +0.27(+0.28%) |
Jan 25, 2018 | 96.35 | 96.67 | 95.87 | 96.25 | 121,954 | +0.71(+0.75%) |
Jan 24, 2018 | 95.85 | 96.07 | 95.27 | 95.54 | 85,787 | +0.34(+0.36%) |
Jan 23, 2018 | 95.14 | 95.26 | 94.54 | 95.20 | 71,981 | -0.06(-0.07%) |
Jan 22, 2018 | 95.22 | 95.32 | 94.85 | 95.26 | 69,917 | -0.11(-0.11%) |
Jan 19, 2018 | 95.03 | 95.42 | 94.76 | 95.37 | 69,488 | +0.70(+0.74%) |
Jan 18, 2018 | 94.50 | 94.95 | 94.25 | 94.67 | 57,891 | -0.29(-0.30%) |
Jan 17, 2018 | 95.16 | 95.29 | 94.57 | 94.96 | 76,595 | +0.40(+0.43%) |
Jan 16, 2018 | 95.98 | 95.98 | 93.90 | 94.55 | 115,782 | -1.14(-1.19%) |
Jan 12, 2018 | 95.70 | 95.70 | 95.70 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 94.64 | 95.70 | 94.64 | 95.70 | 200,985 | +1.40(+1.49%) |
Jan 10, 2018 | 94.53 | 94.53 | 94.03 | 94.30 | 63,308 | -0.30(-0.32%) |
Jan 09, 2018 | 94.90 | 95.29 | 94.58 | 94.60 | 174,927 | -0.22(-0.24%) |
Jan 08, 2018 | 94.91 | 94.99 | 94.43 | 94.82 | 165,390 | +0.03(+0.03%) |
Jan 05, 2018 | 94.50 | 94.88 | 94.26 | 94.80 | 180,988 | +0.85(+0.90%) |
Jan 04, 2018 | 93.69 | 94.14 | 93.68 | 93.95 | 311,814 | +0.77(+0.82%) |
Jan 03, 2018 | 92.83 | 93.32 | 92.63 | 93.18 | 469,426 | +0.50(+0.54%) |
Jan 02, 2018 | 92.07 | 92.68 | 91.62 | 92.68 | 1,531,029 | +1.38(+1.52%) |
Dec 29, 2017 | 91.29 | 91.29 | 91.29 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 91.28 | 91.60 | 91.01 | 91.60 | 376,790 | +0.53(+0.58%) |
Dec 27, 2017 | 91.08 | 91.24 | 91.01 | 91.07 | 76,672 | +0.06(+0.07%) |
Dec 26, 2017 | 91.01 | 91.12 | 90.79 | 91.01 | 95,984 | +0.00(+0.00%) |
Dec 22, 2017 | 90.96 | 91.04 | 90.72 | 91.01 | 35,317 | +0.27(+0.30%) |
Dec 21, 2017 | 90.67 | 90.95 | 90.50 | 90.74 | 288,977 | +0.26(+0.29%) |
Dec 20, 2017 | 90.82 | 90.97 | 90.42 | 90.48 | 167,326 | +0.24(+0.27%) |
Dec 19, 2017 | 90.33 | 90.47 | 90.21 | 90.24 | 33,675 | -0.02(-0.03%) |
Dec 18, 2017 | 88.78 | 90.33 | 88.78 | 90.26 | 49,128 | +1.49(+1.67%) |
Dec 15, 2017 | 88.65 | 88.93 | 88.54 | 88.78 | 156,218 | +0.48(+0.54%) |
Dec 14, 2017 | 89.27 | 89.39 | 88.30 | 88.30 | 86,236 | -0.99(-1.11%) |
Dec 13, 2017 | 89.16 | 89.35 | 89.06 | 89.28 | 41,215 | +0.28(+0.32%) |
Dec 12, 2017 | 89.10 | 89.29 | 88.95 | 89.00 | 85,558 | +0.13(+0.15%) |
Dec 11, 2017 | 89.31 | 89.31 | 88.78 | 88.86 | 79,921 | +0.23(+0.26%) |
Dec 08, 2017 | 88.94 | 88.97 | 88.49 | 88.63 | 74,471 | -0.02(-0.02%) |
Dec 07, 2017 | 88.09 | 88.69 | 88.09 | 88.65 | 39,402 | +0.56(+0.64%) |
Dec 06, 2017 | 88.27 | 88.55 | 88.09 | 88.09 | 69,277 | -0.47(-0.53%) |
Dec 05, 2017 | 89.08 | 89.23 | 88.56 | 88.56 | 62,439 | -0.59(-0.66%) |
Dec 04, 2017 | 89.17 | 89.66 | 89.15 | 89.15 | 67,156 | +0.59(+0.66%) |
Dec 01, 2017 | 89.44 | 89.48 | 88.61 | 88.56 | 366,997 | -0.53(-0.60%) |
Nov 30, 2017 | 89.27 | 89.92 | 89.08 | 89.10 | 78,347 | +0.05(+0.06%) |
Nov 29, 2017 | 89.03 | 89.22 | 88.77 | 89.04 | 23,951 | +0.01(+0.01%) |
Nov 28, 2017 | 88.15 | 89.06 | 88.15 | 89.03 | 35,168 | +1.03(+1.17%) |
Nov 27, 2017 | 88.66 | 88.69 | 88.00 | 88.00 | 73,407 | -0.58(-0.65%) |
Nov 24, 2017 | 88.50 | 88.67 | 88.50 | 88.58 | 19,913 | +0.45(+0.52%) |
Nov 22, 2017 | 88.42 | 88.48 | 88.13 | 88.13 | 25,317 | -0.22(-0.25%) |
Nov 21, 2017 | 88.29 | 88.49 | 88.20 | 88.35 | 30,645 | +0.55(+0.63%) |
Nov 20, 2017 | 87.59 | 87.93 | 87.54 | 87.80 | 107,873 | +0.24(+0.27%) |
Nov 17, 2017 | 87.02 | 87.80 | 87.02 | 87.56 | 27,860 | +0.26(+0.30%) |
Nov 16, 2017 | 86.40 | 87.36 | 86.40 | 87.30 | 83,148 | +1.18(+1.36%) |
Nov 15, 2017 | 86.09 | 86.28 | 85.51 | 86.12 | 62,736 | -0.36(-0.41%) |
Nov 14, 2017 | 87.19 | 87.19 | 86.32 | 86.48 | 100,030 | -1.14(-1.30%) |
Nov 13, 2017 | 86.78 | 87.75 | 86.21 | 87.62 | 84,836 | +0.53(+0.61%) |
Nov 10, 2017 | 87.24 | 87.51 | 86.91 | 87.08 | 881,432 | -0.17(-0.19%) |
Nov 09, 2017 | 87.60 | 87.81 | 87.13 | 87.25 | 81,087 | -0.93(-1.06%) |
Nov 08, 2017 | 88.32 | 88.32 | 88.01 | 88.19 | 47,315 | -0.12(-0.13%) |
Nov 07, 2017 | 88.33 | 88.41 | 88.00 | 88.30 | 95,687 | +0.22(+0.25%) |
Nov 06, 2017 | 88.32 | 88.68 | 88.07 | 88.08 | 38,991 | -0.18(-0.20%) |
Nov 03, 2017 | 88.46 | 88.46 | 87.86 | 88.26 | 87,870 | -0.26(-0.29%) |
Nov 02, 2017 | 89.18 | 89.18 | 88.34 | 88.52 | 263,828 | -0.66(-0.74%) |
Nov 01, 2017 | 89.20 | 89.60 | 88.79 | 89.18 | 287,973 | +0.69(+0.78%) |
Oct 31, 2017 | 88.44 | 88.70 | 88.35 | 88.48 | 45,726 | +0.16(+0.18%) |
Oct 30, 2017 | 88.80 | 88.09 | 88.32 | 92,763 | -0.40(-0.45%) | |
Oct 27, 2017 | 88.81 | 88.83 | 88.29 | 88.72 | 97,694 | -0.35(-0.39%) |
Oct 26, 2017 | 88.70 | 89.31 | 88.49 | 89.07 | 116,079 | +1.08(+1.22%) |
Oct 25, 2017 | 88.46 | 88.59 | 87.57 | 87.99 | 73,665 | -0.52(-0.58%) |
Oct 24, 2017 | 88.14 | 88.67 | 88.14 | 88.51 | 56,965 | +0.69(+0.78%) |
Oct 23, 2017 | 88.24 | 88.28 | 87.82 | 87.82 | 72,353 | -0.20(-0.22%) |
Oct 20, 2017 | 87.76 | 88.05 | 87.76 | 88.02 | 85,367 | +0.56(+0.64%) |
Oct 19, 2017 | 86.90 | 87.46 | 86.59 | 87.46 | 172,776 | +0.32(+0.37%) |
Oct 18, 2017 | 87.08 | 87.29 | 87.00 | 87.14 | 204,803 | -0.19(-0.21%) |
Oct 17, 2017 | 87.50 | 87.63 | 87.13 | 87.32 | 79,897 | -0.28(-0.32%) |
Oct 16, 2017 | 88.22 | 88.30 | 87.43 | 87.60 | 109,163 | -0.20(-0.22%) |
Oct 13, 2017 | 87.89 | 87.96 | 87.76 | 87.80 | 86,130 | +0.53(+0.60%) |
Oct 12, 2017 | 86.92 | 87.38 | 86.92 | 87.27 | 97,537 | +0.25(+0.29%) |
Oct 11, 2017 | 86.95 | 87.02 | 86.59 | 87.02 | 64,888 | +0.17(+0.19%) |
Oct 10, 2017 | 86.96 | 87.24 | 86.76 | 86.85 | 56,217 | -0.06(-0.07%) |
Oct 09, 2017 | 87.08 | 87.08 | 86.70 | 86.92 | 86,078 | -0.12(-0.13%) |
Oct 06, 2017 | 86.83 | 87.04 | 86.43 | 87.03 | 200,228 | -0.19(-0.21%) |
Oct 05, 2017 | 86.91 | 87.24 | 86.86 | 87.22 | 298,105 | +0.44(+0.50%) |
Oct 04, 2017 | 87.00 | 87.12 | 86.73 | 86.78 | 474,857 | -0.04(-0.05%) |
Oct 03, 2017 | 86.75 | 86.87 | 86.30 | 86.83 | 519,892 | +0.28(+0.33%) |
Oct 02, 2017 | 85.54 | 86.54 | 85.39 | 86.54 | 3,064,438 | +1.26(+1.48%) |
Sep 29, 2017 | 85.42 | 85.50 | 85.00 | 85.28 | 81,852 | -0.04(-0.05%) |
Sep 28, 2017 | 85.18 | 85.33 | 84.58 | 85.32 | 70,222 | +0.52(+0.61%) |
Sep 27, 2017 | 85.06 | 85.10 | 84.19 | 84.81 | 49,016 | -0.10(-0.12%) |
Sep 26, 2017 | 85.26 | 85.39 | 84.87 | 84.90 | 55,467 | -0.33(-0.39%) |
Sep 25, 2017 | 85.12 | 85.26 | 84.70 | 85.24 | 64,308 | +0.10(+0.11%) |
Sep 22, 2017 | 85.11 | 85.24 | 84.94 | 85.14 | 41,376 | -0.12(-0.14%) |
Sep 21, 2017 | 85.41 | 85.55 | 85.25 | 85.26 | 71,804 | -0.26(-0.30%) |
Sep 20, 2017 | 85.52 | 85.66 | 85.05 | 85.51 | 49,203 | +0.17(+0.20%) |
Sep 19, 2017 | 84.94 | 85.34 | 84.71 | 85.34 | 103,752 | +0.53(+0.63%) |
Sep 18, 2017 | 84.32 | 84.84 | 84.32 | 84.81 | 182,097 | +0.57(+0.67%) |
Sep 15, 2017 | 83.99 | 84.30 | 83.86 | 84.25 | 74,781 | +0.16(+0.19%) |
Sep 14, 2017 | 83.57 | 84.18 | 83.50 | 84.09 | 56,221 | +0.39(+0.47%) |
Sep 13, 2017 | 83.91 | 83.91 | 83.40 | 83.70 | 58,579 | +0.04(+0.04%) |
Sep 12, 2017 | 83.23 | 83.87 | 83.23 | 83.66 | 113,517 | +0.71(+0.85%) |
Sep 11, 2017 | 82.01 | 83.19 | 82.01 | 82.95 | 167,962 | +1.18(+1.44%) |
Sep 08, 2017 | 81.97 | 81.97 | 81.51 | 81.77 | 528,897 | -0.14(-0.17%) |
Sep 07, 2017 | 81.79 | 81.96 | 81.51 | 81.91 | 68,640 | +0.12(+0.15%) |
Sep 06, 2017 | 81.53 | 81.91 | 81.20 | 81.79 | 101,523 | +0.27(+0.33%) |
Sep 05, 2017 | 82.69 | 82.86 | 81.51 | 81.52 | 238,717 | -1.07(-1.30%) |
Sep 01, 2017 | 81.54 | 82.62 | 81.54 | 82.60 | 1,260,038 | +0.53(+0.65%) |
Aug 31, 2017 | 81.59 | 82.21 | 81.59 | 82.07 | 420,363 | +0.82(+1.00%) |
Aug 30, 2017 | 80.88 | 81.37 | 80.75 | 81.25 | 42,732 | +0.26(+0.32%) |
Aug 29, 2017 | 80.98 | 81.06 | 80.56 | 80.99 | 48,190 | -0.36(-0.45%) |
Aug 28, 2017 | 81.32 | 81.41 | 80.93 | 81.36 | 67,282 | +0.22(+0.27%) |
Aug 25, 2017 | 81.26 | 81.28 | 81.05 | 81.14 | 305,673 | +0.27(+0.33%) |
Aug 24, 2017 | 80.98 | 81.18 | 80.76 | 80.87 | 353,294 | -0.10(-0.12%) |
Aug 23, 2017 | 80.66 | 81.21 | 80.66 | 80.97 | 33,232 | +0.03(+0.03%) |
Aug 22, 2017 | 80.30 | 81.00 | 80.00 | 80.94 | 706,545 | +0.92(+1.15%) |
Aug 21, 2017 | 79.81 | 80.10 | 79.68 | 80.02 | 114,755 | +0.32(+0.40%) |
Aug 18, 2017 | 79.54 | 79.96 | 79.34 | 79.70 | 68,006 | +0.12(+0.16%) |
Aug 17, 2017 | 80.67 | 80.82 | 79.58 | 79.58 | 66,076 | -1.40(-1.73%) |
Aug 16, 2017 | 80.27 | 80.98 | 80.27 | 80.98 | 43,974 | +0.77(+0.96%) |
Aug 15, 2017 | 80.03 | 80.32 | 79.96 | 80.20 | 116,705 | +0.11(+0.13%) |
Aug 14, 2017 | 79.80 | 80.23 | 79.80 | 80.10 | 38,394 | +0.64(+0.80%) |
Aug 11, 2017 | 79.27 | 79.73 | 79.27 | 79.46 | 88,280 | -0.15(-0.19%) |
Aug 10, 2017 | 80.29 | 80.42 | 79.61 | 79.61 | 107,478 | -0.96(-1.19%) |
Aug 09, 2017 | 80.52 | 80.75 | 80.30 | 80.57 | 48,257 | -0.04(-0.05%) |
Aug 08, 2017 | 81.13 | 81.33 | 80.44 | 80.61 | 65,734 | -0.74(-0.90%) |
Aug 07, 2017 | 81.29 | 81.60 | 81.29 | 81.35 | 49,822 | +0.06(+0.08%) |
Aug 04, 2017 | 81.13 | 81.32 | 81.06 | 81.29 | 131,099 | +0.43(+0.54%) |
Aug 03, 2017 | 81.51 | 81.51 | 80.77 | 80.85 | 752,312 | -0.48(-0.59%) |
Aug 02, 2017 | 81.11 | 81.47 | 80.76 | 81.33 | 143,064 | -0.02(-0.02%) |
Aug 01, 2017 | 81.64 | 81.66 | 80.86 | 81.35 | 1,217,748 | +0.24(+0.29%) |
Jul 31, 2017 | 81.94 | 82.14 | 81.11 | 81.11 | 55,059 | -0.58(-0.71%) |
Jul 28, 2017 | 81.84 | 82.19 | 81.32 | 81.68 | 63,595 | -0.13(-0.16%) |
Jul 27, 2017 | 82.46 | 82.59 | 81.40 | 81.82 | 48,545 | -0.37(-0.45%) |
Jul 26, 2017 | 82.79 | 82.79 | 82.10 | 82.19 | 63,586 | -0.60(-0.73%) |
Jul 25, 2017 | 82.33 | 82.96 | 82.33 | 82.79 | 55,062 | +1.08(+1.32%) |
Jul 24, 2017 | 81.64 | 81.82 | 81.37 | 81.71 | 32,524 | -0.06(-0.08%) |
Jul 21, 2017 | 81.87 | 81.87 | 81.55 | 81.77 | 71,292 | -0.12(-0.15%) |
Jul 20, 2017 | 82.21 | 82.32 | 81.76 | 81.90 | 42,260 | -0.63(-0.76%) |
Jul 19, 2017 | 81.67 | 82.53 | 81.67 | 82.53 | 104,803 | +0.99(+1.22%) |
Jul 18, 2017 | 81.68 | 81.68 | 81.20 | 81.53 | 47,108 | -0.27(-0.32%) |
Jul 17, 2017 | 81.74 | 82.07 | 81.61 | 81.80 | 94,654 | +0.15(+0.18%) |
Jul 14, 2017 | 81.31 | 81.83 | 81.29 | 81.65 | 95,186 | +0.49(+0.60%) |
Jul 13, 2017 | 81.04 | 81.39 | 80.88 | 81.16 | 102,587 | -0.02(-0.02%) |
Jul 12, 2017 | 80.57 | 81.29 | 80.57 | 81.18 | 112,658 | +0.84(+1.05%) |
Jul 11, 2017 | 80.20 | 80.45 | 79.78 | 80.34 | 470,004 | +0.12(+0.15%) |
Jul 10, 2017 | 79.55 | 80.56 | 79.38 | 80.21 | 101,540 | +0.53(+0.67%) |
Jul 07, 2017 | 79.41 | 79.75 | 78.95 | 79.68 | 429,833 | +0.42(+0.53%) |
Jul 06, 2017 | 79.35 | 79.80 | 79.09 | 79.27 | 448,798 | -0.24(-0.30%) |
Jul 05, 2017 | 79.94 | 80.03 | 79.26 | 79.50 | 1,012,630 | -0.43(-0.54%) |
Jul 03, 2017 | 79.55 | 80.17 | 79.37 | 79.94 | 1,141,652 | +0.77(+0.97%) |
Jun 30, 2017 | 79.11 | 79.52 | 78.99 | 79.17 | 49,741 | +0.40(+0.51%) |
Jun 29, 2017 | 79.42 | 79.66 | 78.47 | 78.77 | 82,984 | -0.70(-0.88%) |
Jun 28, 2017 | 79.07 | 79.57 | 79.01 | 79.47 | 127,107 | +1.07(+1.37%) |
Jun 27, 2017 | 78.84 | 79.10 | 78.40 | 78.40 | 136,684 | -0.47(-0.59%) |
Jun 26, 2017 | 78.75 | 78.95 | 78.42 | 78.87 | 34,390 | +0.19(+0.24%) |
Jun 23, 2017 | 78.56 | 78.98 | 78.30 | 78.68 | 27,073 | +0.23(+0.29%) |
Jun 22, 2017 | 78.49 | 78.68 | 78.28 | 78.45 | 49,296 | +0.20(+0.26%) |
Jun 21, 2017 | 79.12 | 79.30 | 78.19 | 78.25 | 195,676 | -0.96(-1.21%) |
Jun 20, 2017 | 79.84 | 79.84 | 79.17 | 79.21 | 40,374 | -0.54(-0.67%) |
Jun 19, 2017 | 79.48 | 79.90 | 79.27 | 79.75 | 41,558 | +0.78(+0.98%) |
Jun 16, 2017 | 78.87 | 78.98 | 78.54 | 78.97 | 425,410 | +0.28(+0.36%) |
Jun 15, 2017 | 79.43 | 79.43 | 78.42 | 78.69 | 2,253,465 | -1.02(-1.28%) |
Jun 14, 2017 | 80.81 | 81.00 | 79.42 | 79.71 | 45,649 | -1.01(-1.26%) |
Jun 13, 2017 | 79.91 | 80.73 | 79.75 | 80.73 | 46,722 | +1.05(+1.32%) |
Jun 12, 2017 | 79.96 | 80.48 | 79.59 | 79.68 | 68,739 | -0.52(-0.65%) |
Jun 09, 2017 | 79.29 | 80.20 | 79.29 | 80.20 | 72,339 | +0.93(+1.17%) |
Jun 08, 2017 | 78.60 | 79.43 | 78.60 | 79.27 | 55,937 | +0.44(+0.56%) |
Jun 07, 2017 | 78.89 | 79.17 | 78.55 | 78.83 | 54,199 | -0.11(-0.15%) |
Jun 06, 2017 | 78.63 | 79.09 | 78.40 | 78.94 | 111,040 | +0.16(+0.20%) |
Jun 05, 2017 | 79.02 | 79.18 | 78.73 | 78.79 | 38,215 | -0.30(-0.38%) |
Jun 02, 2017 | 78.95 | 79.23 | 78.87 | 79.09 | 107,969 | +0.19(+0.23%) |
Jun 01, 2017 | 77.88 | 78.96 | 77.87 | 78.90 | 207,570 | +0.96(+1.23%) |
May 31, 2017 | 77.82 | 77.98 | 77.03 | 77.94 | 57,132 | +0.23(+0.30%) |
May 30, 2017 | 77.67 | 77.81 | 77.53 | 77.71 | 36,930 | -0.15(-0.19%) |
May 26, 2017 | 77.78 | 77.96 | 77.72 | 77.86 | 29,242 | +0.15(+0.19%) |
May 25, 2017 | 78.26 | 78.48 | 77.54 | 77.71 | 186,385 | -0.38(-0.49%) |
May 24, 2017 | 77.89 | 78.42 | 77.89 | 78.09 | 225,743 | +0.44(+0.57%) |
May 23, 2017 | 77.68 | 77.82 | 77.31 | 77.65 | 47,149 | +0.33(+0.42%) |
May 22, 2017 | 77.86 | 77.96 | 77.25 | 77.32 | 51,903 | -0.07(-0.09%) |
May 19, 2017 | 76.90 | 77.75 | 76.79 | 77.39 | 322,660 | +0.83(+1.08%) |
May 18, 2017 | 76.31 | 76.83 | 75.72 | 76.56 | 173,001 | -0.03(-0.03%) |
May 17, 2017 | 77.79 | 77.80 | 76.59 | 76.59 | 139,311 | -1.68(-2.15%) |
May 16, 2017 | 78.34 | 78.42 | 78.18 | 78.27 | 59,388 | +0.11(+0.15%) |
May 15, 2017 | 77.84 | 78.49 | 77.74 | 78.16 | 62,403 | +0.68(+0.88%) |
May 12, 2017 | 77.32 | 77.65 | 77.32 | 77.48 | 119,047 | +0.00(+0.00%) |
May 11, 2017 | 77.50 | 77.67 | 76.87 | 77.48 | 55,197 | -0.19(-0.25%) |
May 10, 2017 | 77.36 | 77.68 | 77.36 | 77.67 | 92,555 | +0.30(+0.39%) |
May 09, 2017 | 77.78 | 77.96 | 77.30 | 77.37 | 125,366 | -0.47(-0.60%) |
May 08, 2017 | 78.37 | 78.42 | 77.72 | 77.84 | 70,433 | -0.76(-0.96%) |
May 05, 2017 | 77.45 | 78.60 | 77.45 | 78.60 | 202,868 | +1.23(+1.58%) |
May 04, 2017 | 77.45 | 77.49 | 77.02 | 77.37 | 370,246 | -0.01(-0.01%) |
May 03, 2017 | 78.15 | 78.15 | 77.32 | 77.38 | 133,575 | -1.03(-1.32%) |
May 02, 2017 | 78.76 | 78.76 | 78.23 | 78.42 | 148,358 | -0.27(-0.35%) |
May 01, 2017 | 78.95 | 78.99 | 78.47 | 78.69 | 214,526 | -0.06(-0.08%) |
Apr 28, 2017 | 79.46 | 79.62 | 78.74 | 78.75 | 121,381 | -0.70(-0.88%) |
Apr 27, 2017 | 79.66 | 79.69 | 79.09 | 79.45 | 118,489 | -0.41(-0.52%) |
Apr 26, 2017 | 79.70 | 80.19 | 79.57 | 79.86 | 134,592 | -0.27(-0.34%) |
Apr 25, 2017 | 79.35 | 80.19 | 79.35 | 80.14 | 183,351 | +1.35(+1.71%) |
Apr 24, 2017 | 78.42 | 78.94 | 78.42 | 78.79 | 186,176 | +1.12(+1.44%) |
Apr 21, 2017 | 77.78 | 77.92 | 77.44 | 77.67 | 106,506 | -0.11(-0.15%) |
Apr 20, 2017 | 77.10 | 77.97 | 77.10 | 77.78 | 132,426 | +0.93(+1.22%) |
Apr 19, 2017 | 77.28 | 77.39 | 76.78 | 76.85 | 178,706 | -0.17(-0.22%) |
Apr 18, 2017 | 76.85 | 77.15 | 76.63 | 77.01 | 86,940 | -0.13(-0.17%) |
Apr 17, 2017 | 76.95 | 77.15 | 76.71 | 77.15 | 106,584 | +0.53(+0.69%) |
Apr 13, 2017 | 77.52 | 77.61 | 76.58 | 76.62 | 179,397 | -0.91(-1.17%) |
Apr 12, 2017 | 78.66 | 78.66 | 77.51 | 77.52 | 150,722 | -1.28(-1.62%) |
Apr 11, 2017 | 78.83 | 78.83 | 78.17 | 78.80 | 142,353 | +0.00(+0.00%) |
Apr 10, 2017 | 78.85 | 78.98 | 78.49 | 78.80 | 215,070 | +0.03(+0.03%) |
Apr 07, 2017 | 78.85 | 79.01 | 78.43 | 78.78 | 145,811 | +0.04(+0.06%) |
Apr 06, 2017 | 78.59 | 79.06 | 78.26 | 78.73 | 137,279 | +0.34(+0.43%) |
Apr 05, 2017 | 79.36 | 79.39 | 78.31 | 78.40 | 357,338 | -0.24(-0.30%) |
Apr 04, 2017 | 78.49 | 78.65 | 78.17 | 78.64 | 551,354 | +0.33(+0.42%) |
Apr 03, 2017 | 78.90 | 79.02 | 77.67 | 78.31 | 4,012,769 | -0.30(-0.38%) |
Mar 31, 2017 | 78.67 | 78.97 | 78.53 | 78.61 | 88,857 | -0.08(-0.10%) |
Mar 30, 2017 | 78.45 | 79.02 | 78.44 | 78.69 | 45,322 | +0.19(+0.24%) |
Mar 29, 2017 | 78.47 | 78.76 | 78.27 | 78.50 | 63,425 | -0.03(-0.03%) |
Mar 28, 2017 | 77.49 | 78.76 | 77.49 | 78.53 | 340,019 | +1.02(+1.32%) |
Mar 27, 2017 | 76.50 | 77.67 | 76.20 | 77.51 | 441,690 | +0.28(+0.37%) |
Mar 24, 2017 | 78.02 | 78.13 | 76.99 | 77.22 | 117,625 | -0.69(-0.88%) |
Mar 23, 2017 | 77.38 | 78.11 | 77.25 | 77.91 | 86,781 | +0.35(+0.45%) |
Mar 22, 2017 | 77.31 | 77.60 | 76.81 | 77.56 | 119,446 | +0.22(+0.28%) |
Mar 21, 2017 | 79.10 | 79.32 | 77.28 | 77.34 | 98,317 | -1.59(-2.01%) |
Mar 20, 2017 | 78.82 | 78.98 | 78.30 | 78.93 | 70,074 | +0.23(+0.29%) |
Mar 17, 2017 | 78.41 | 78.82 | 78.41 | 78.69 | 102,018 | +0.47(+0.61%) |
Mar 16, 2017 | 78.96 | 79.06 | 78.13 | 78.22 | 147,178 | -0.48(-0.61%) |
Mar 15, 2017 | 77.82 | 78.78 | 77.67 | 78.70 | 87,549 | +1.45(+1.88%) |
Mar 14, 2017 | 77.50 | 77.54 | 77.09 | 77.25 | 51,499 | -0.62(-0.79%) |
Mar 13, 2017 | 77.71 | 77.89 | 77.57 | 77.87 | 64,042 | +0.38(+0.49%) |
Mar 10, 2017 | 77.73 | 77.84 | 77.16 | 77.49 | 113,503 | +0.32(+0.41%) |
Mar 09, 2017 | 77.54 | 77.74 | 76.86 | 77.17 | 123,296 | -0.34(-0.44%) |
Mar 08, 2017 | 77.47 | 78.19 | 77.41 | 77.52 | 91,099 | +0.04(+0.06%) |
Mar 07, 2017 | 78.27 | 78.27 | 77.47 | 77.47 | 119,109 | -0.43(-0.55%) |
Mar 06, 2017 | 78.03 | 78.23 | 77.68 | 77.90 | 391,645 | -0.41(-0.53%) |
Mar 03, 2017 | 78.29 | 78.54 | 78.07 | 78.32 | 61,570 | +0.11(+0.15%) |
Mar 02, 2017 | 79.32 | 79.32 | 78.20 | 78.20 | 201,677 | -1.09(-1.38%) |