Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 89.68 | 89.83 | 88.42 | 88.45 | 1,069,564 | -0.97(-1.09%) |
Apr 27, 2018 | 89.40 | 89.59 | 89.09 | 89.42 | 789,671 | +0.13(+0.14%) |
Apr 26, 2018 | 89.01 | 89.63 | 88.78 | 89.30 | 1,574,027 | +0.44(+0.49%) |
Apr 25, 2018 | 88.66 | 89.03 | 87.96 | 88.86 | 1,732,411 | +0.09(+0.11%) |
Apr 24, 2018 | 90.01 | 90.20 | 88.19 | 88.77 | 2,415,249 | -0.75(-0.84%) |
Apr 23, 2018 | 89.63 | 89.76 | 89.12 | 89.52 | 900,229 | +0.11(+0.12%) |
Apr 20, 2018 | 90.05 | 90.13 | 89.05 | 89.41 | 1,174,818 | -0.51(-0.57%) |
Apr 19, 2018 | 89.94 | 90.22 | 89.51 | 89.92 | 1,373,871 | -0.15(-0.17%) |
Apr 18, 2018 | 90.33 | 90.45 | 90.06 | 90.07 | 1,233,757 | -0.03(-0.03%) |
Apr 17, 2018 | 90.21 | 90.34 | 89.90 | 90.10 | 1,341,323 | +0.56(+0.63%) |
Apr 16, 2018 | 89.36 | 89.86 | 89.07 | 89.53 | 1,333,129 | +0.79(+0.88%) |
Apr 13, 2018 | 89.61 | 89.63 | 88.36 | 88.75 | 1,505,172 | -0.32(-0.35%) |
Apr 12, 2018 | 88.73 | 89.42 | 88.72 | 89.07 | 1,405,689 | +0.83(+0.94%) |
Apr 11, 2018 | 88.27 | 88.77 | 88.07 | 88.24 | 1,014,790 | -0.57(-0.64%) |
Apr 10, 2018 | 88.60 | 89.12 | 88.19 | 88.81 | 1,347,152 | +1.37(+1.56%) |
Apr 09, 2018 | 87.67 | 88.76 | 87.34 | 87.44 | 1,107,247 | +0.32(+0.37%) |
Apr 06, 2018 | 88.36 | 88.76 | 86.44 | 87.12 | 1,928,325 | -1.84(-2.07%) |
Apr 05, 2018 | 88.72 | 89.26 | 88.52 | 88.96 | 1,093,985 | +0.60(+0.68%) |
Apr 04, 2018 | 86.16 | 88.53 | 85.88 | 88.37 | 1,821,053 | +1.02(+1.16%) |
Apr 03, 2018 | 86.60 | 87.49 | 86.14 | 87.35 | 1,824,321 | +1.20(+1.40%) |
Apr 02, 2018 | 87.82 | 88.00 | 85.19 | 86.15 | 2,493,266 | -1.94(-2.20%) |
Mar 29, 2018 | 88.08 | 88.08 | 88.08 | 0 | +1.06(+1.22%) | |
Mar 28, 2018 | 87.28 | 87.84 | 86.72 | 87.02 | 2,716,727 | +0.00(+0.00%) |
Mar 27, 2018 | 88.49 | 88.81 | 86.55 | 87.02 | 2,883,098 | -1.11(-1.26%) |
Mar 26, 2018 | 87.15 | 88.24 | 86.53 | 88.13 | 2,238,090 | +2.36(+2.76%) |
Mar 23, 2018 | 87.84 | 88.09 | 85.68 | 85.77 | 2,423,095 | -1.88(-2.14%) |
Mar 22, 2018 | 89.18 | 89.41 | 87.53 | 87.65 | 2,034,732 | -2.23(-2.49%) |
Mar 21, 2018 | 89.92 | 90.72 | 89.75 | 89.88 | 1,247,863 | -0.05(-0.06%) |
Mar 20, 2018 | 90.12 | 90.36 | 89.78 | 89.93 | 1,139,652 | -0.04(-0.05%) |
Mar 19, 2018 | 90.85 | 90.85 | 89.43 | 89.98 | 1,464,816 | -1.04(-1.14%) |
Mar 16, 2018 | 90.88 | 91.45 | 90.88 | 91.01 | 899,366 | +0.22(+0.24%) |
Mar 15, 2018 | 90.98 | 91.26 | 90.61 | 90.79 | 1,342,005 | -0.02(-0.02%) |
Mar 14, 2018 | 91.88 | 91.88 | 90.62 | 90.81 | 1,745,545 | -0.65(-0.71%) |
Mar 13, 2018 | 92.38 | 92.59 | 91.26 | 91.45 | 1,668,096 | -0.57(-0.62%) |
Mar 12, 2018 | 92.35 | 92.59 | 91.87 | 92.02 | 1,084,093 | -0.30(-0.32%) |
Mar 09, 2018 | 91.37 | 92.34 | 91.19 | 92.32 | 1,310,420 | +1.54(+1.69%) |
Mar 08, 2018 | 90.74 | 90.86 | 90.22 | 90.78 | 1,214,387 | +0.26(+0.29%) |
Mar 07, 2018 | 90.64 | 89.67 | 90.52 | 2,947,597 | -0.14(-0.16%) | |
Mar 06, 2018 | 90.88 | 91.02 | 90.15 | 90.66 | 1,629,983 | +0.12(+0.13%) |
Mar 05, 2018 | 89.05 | 90.81 | 88.95 | 90.54 | 1,769,120 | +1.04(+1.16%) |
Mar 02, 2018 | 88.52 | 89.69 | 88.24 | 89.51 | 2,183,492 | +0.41(+0.46%) |
Mar 01, 2018 | 90.33 | 90.93 | 88.60 | 89.10 | 2,342,194 | -1.21(-1.33%) |
Feb 28, 2018 | 91.89 | 92.07 | 90.27 | 90.31 | 1,407,334 | -1.15(-1.25%) |
Feb 27, 2018 | 92.57 | 93.00 | 91.44 | 91.45 | 2,004,219 | -1.02(-1.10%) |
Feb 26, 2018 | 91.78 | 92.52 | 91.55 | 92.47 | 1,339,500 | +1.12(+1.23%) |
Feb 23, 2018 | 90.42 | 91.35 | 90.21 | 91.35 | 1,444,653 | +1.38(+1.53%) |
Feb 22, 2018 | 89.75 | 89.98 | 1,350,474 | +0.07(+0.08%) | ||
Feb 21, 2018 | 90.59 | 91.45 | 89.90 | 89.91 | 1,858,705 | -0.58(-0.64%) |
Feb 20, 2018 | 90.82 | 91.14 | 90.19 | 90.48 | 3,968,107 | -0.81(-0.89%) |
Feb 16, 2018 | 91.30 | 91.30 | 91.30 | 0 | +0.11(+0.12%) | |
Feb 15, 2018 | 91.19 | 90.25 | 91.19 | 1,705,898 | +0.94(+1.04%) | |
Feb 14, 2018 | 88.71 | 90.33 | 88.65 | 90.25 | 1,576,224 | +1.12(+1.26%) |
Feb 13, 2018 | 88.37 | 89.30 | 88.16 | 89.13 | 3,079,192 | +0.26(+0.30%) |
Feb 12, 2018 | 88.38 | 89.42 | 87.84 | 88.86 | 2,055,053 | +1.11(+1.27%) |
Feb 09, 2018 | 87.50 | 88.41 | 84.96 | 87.75 | 4,034,767 | +1.32(+1.52%) |
Feb 08, 2018 | 89.80 | 89.92 | 86.39 | 86.44 | 3,312,188 | -3.28(-3.65%) |
Feb 07, 2018 | 89.64 | 91.16 | 89.41 | 89.71 | 3,710,448 | -0.22(-0.25%) |
Feb 06, 2018 | 86.96 | 90.10 | 86.59 | 89.93 | 5,954,362 | +0.42(+0.46%) |
Feb 05, 2018 | 91.66 | 92.41 | 87.94 | 89.52 | 5,596,212 | -2.96(-3.20%) |
Feb 02, 2018 | 94.01 | 94.34 | 92.45 | 92.48 | 3,209,501 | -2.14(-2.26%) |
Feb 01, 2018 | 94.22 | 94.99 | 94.20 | 94.62 | 2,733,442 | +0.12(+0.13%) |
Jan 31, 2018 | 94.83 | 94.97 | 94.03 | 94.50 | 4,437,148 | +0.03(+0.04%) |
Jan 30, 2018 | 94.85 | 95.14 | 94.40 | 94.47 | 2,518,656 | -1.16(-1.22%) |
Jan 29, 2018 | 96.03 | 96.31 | 95.61 | 95.63 | 3,372,111 | -0.51(-0.53%) |
Jan 26, 2018 | 95.42 | 96.16 | 95.35 | 96.14 | 2,849,846 | +1.04(+1.10%) |
Jan 25, 2018 | 95.31 | 95.32 | 94.81 | 95.09 | 2,210,948 | +0.12(+0.13%) |
Jan 24, 2018 | 95.08 | 95.42 | 94.53 | 94.98 | 1,948,722 | +0.19(+0.20%) |
Jan 23, 2018 | 94.78 | 94.90 | 94.52 | 94.79 | 1,702,607 | -0.03(-0.04%) |
Jan 22, 2018 | 93.94 | 94.84 | 93.94 | 94.82 | 1,387,922 | +0.75(+0.79%) |
Jan 19, 2018 | 93.92 | 94.08 | 93.68 | 94.08 | 1,611,884 | +0.30(+0.32%) |
Jan 18, 2018 | 93.98 | 94.08 | 93.63 | 93.78 | 1,866,536 | -0.16(-0.17%) |
Jan 17, 2018 | 93.46 | 94.12 | 93.17 | 93.94 | 2,147,702 | +0.82(+0.88%) |
Jan 16, 2018 | 93.90 | 94.07 | 92.85 | 93.12 | 2,354,532 | -0.30(-0.32%) |
Jan 12, 2018 | 93.41 | 93.41 | 93.41 | 0 | +0.67(+0.72%) | |
Jan 11, 2018 | 92.35 | 92.76 | 92.22 | 92.74 | 3,361,502 | +0.64(+0.69%) |
Jan 10, 2018 | 92.28 | 92.11 | 1,744,076 | -0.05(-0.06%) | ||
Jan 09, 2018 | 92.09 | 92.44 | 92.02 | 92.16 | 1,946,829 | +0.21(+0.23%) |
Jan 08, 2018 | 91.85 | 92.00 | 91.61 | 91.94 | 1,674,495 | +0.09(+0.10%) |
Jan 05, 2018 | 91.71 | 91.90 | 91.42 | 91.85 | 1,565,082 | +0.45(+0.49%) |
Jan 04, 2018 | 91.08 | 91.59 | 91.05 | 91.40 | 1,769,477 | +0.53(+0.58%) |
Jan 03, 2018 | 90.60 | 90.93 | 90.48 | 90.88 | 1,456,960 | +0.35(+0.38%) |
Jan 02, 2018 | 90.54 | 90.61 | 90.37 | 90.53 | 2,269,002 | +0.28(+0.31%) |
Dec 29, 2017 | 90.25 | 90.25 | 90.25 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 90.48 | 90.60 | 90.32 | 90.54 | 1,064,087 | +0.24(+0.26%) |
Dec 27, 2017 | 90.39 | 90.43 | 90.20 | 90.31 | 1,227,157 | +0.03(+0.03%) |
Dec 26, 2017 | 90.32 | 90.53 | 90.20 | 90.28 | 1,017,019 | -0.07(-0.08%) |
Dec 22, 2017 | 90.50 | 90.50 | 90.11 | 90.35 | 1,314,068 | -0.01(-0.01%) |
Dec 21, 2017 | 90.36 | 90.60 | 90.17 | 90.36 | 1,330,010 | +0.29(+0.32%) |
Dec 20, 2017 | 90.40 | 90.47 | 89.97 | 90.07 | 1,235,347 | +0.03(+0.04%) |
Dec 19, 2017 | 90.51 | 90.64 | 90.01 | 90.04 | 2,370,753 | -0.26(-0.29%) |
Dec 18, 2017 | 90.30 | 90.59 | 90.23 | 90.30 | 1,901,458 | +0.51(+0.56%) |
Dec 15, 2017 | 89.42 | 90.01 | 89.40 | 89.79 | 1,287,787 | +0.72(+0.81%) |
Dec 14, 2017 | 89.71 | 89.85 | 89.05 | 89.08 | 1,192,010 | -0.54(-0.60%) |
Dec 13, 2017 | 89.78 | 89.96 | 89.58 | 89.62 | 1,286,663 | -0.16(-0.18%) |
Dec 12, 2017 | 89.56 | 89.94 | 89.52 | 89.78 | 1,630,235 | +0.33(+0.37%) |
Dec 11, 2017 | 89.25 | 89.47 | 89.14 | 89.45 | 1,297,895 | +0.24(+0.27%) |
Dec 08, 2017 | 88.92 | 89.22 | 88.77 | 89.20 | 1,014,398 | +0.60(+0.68%) |
Dec 07, 2017 | 88.33 | 88.76 | 88.27 | 88.60 | 1,116,306 | +0.17(+0.19%) |
Dec 06, 2017 | 88.55 | 88.69 | 88.38 | 88.43 | 2,484,821 | -0.09(-0.10%) |
Dec 05, 2017 | 88.68 | 89.26 | 88.47 | 88.53 | 3,435,413 | -0.51(-0.57%) |
Dec 04, 2017 | 89.49 | 89.79 | 89.01 | 89.03 | 2,670,560 | +0.31(+0.35%) |
Dec 01, 2017 | 88.78 | 88.98 | 87.86 | 88.72 | 1,706,201 | -0.06(-0.07%) |
Nov 30, 2017 | 88.48 | 89.27 | 88.34 | 88.78 | 2,643,496 | +0.69(+0.79%) |
Nov 29, 2017 | 87.60 | 88.26 | 87.60 | 88.09 | 1,904,131 | +0.64(+0.73%) |
Nov 28, 2017 | 86.36 | 87.47 | 86.33 | 87.45 | 1,066,456 | +1.27(+1.47%) |
Nov 27, 2017 | 86.22 | 86.35 | 86.14 | 86.18 | 2,489,541 | +0.02(+0.02%) |
Nov 24, 2017 | 86.31 | 86.34 | 86.15 | 86.17 | 479,307 | +0.08(+0.09%) |
Nov 22, 2017 | 86.22 | 86.26 | 86.06 | 86.09 | 1,465,188 | -0.09(-0.11%) |
Nov 21, 2017 | 86.14 | 86.29 | 86.06 | 86.18 | 857,183 | +0.34(+0.39%) |
Nov 20, 2017 | 85.72 | 85.91 | 85.59 | 85.84 | 962,493 | +0.19(+0.23%) |
Nov 17, 2017 | 85.59 | 85.78 | 85.56 | 85.65 | 3,462,690 | -0.18(-0.21%) |
Nov 16, 2017 | 85.60 | 85.96 | 85.52 | 85.83 | 1,875,252 | +0.62(+0.72%) |
Nov 15, 2017 | 85.17 | 85.43 | 84.93 | 85.21 | 2,221,833 | -0.35(-0.41%) |
Nov 14, 2017 | 85.50 | 85.57 | 85.16 | 85.57 | 4,221,635 | -0.20(-0.24%) |
Nov 13, 2017 | 85.49 | 85.83 | 85.42 | 85.77 | 773,013 | +0.08(+0.10%) |
Nov 10, 2017 | 85.68 | 85.73 | 85.50 | 85.68 | 885,187 | -0.09(-0.11%) |
Nov 09, 2017 | 85.68 | 85.84 | 85.21 | 85.78 | 3,328,256 | -0.30(-0.34%) |
Nov 08, 2017 | 85.95 | 86.09 | 85.76 | 86.07 | 898,257 | +0.01(+0.01%) |
Nov 07, 2017 | 86.32 | 86.38 | 85.87 | 86.06 | 933,232 | -0.09(-0.11%) |
Nov 06, 2017 | 86.22 | 86.26 | 86.07 | 86.16 | 1,062,926 | -0.08(-0.09%) |
Nov 03, 2017 | 86.16 | 86.26 | 85.97 | 86.23 | 2,392,225 | +0.03(+0.03%) |
Nov 02, 2017 | 86.01 | 86.23 | 85.61 | 86.21 | 1,158,092 | +0.19(+0.23%) |
Nov 01, 2017 | 86.11 | 86.34 | 85.91 | 86.01 | 1,248,110 | +0.25(+0.30%) |
Oct 31, 2017 | 85.95 | 85.95 | 85.73 | 85.76 | 1,190,692 | -0.04(-0.05%) |
Oct 30, 2017 | 86.13 | 85.73 | 85.80 | 1,333,682 | -0.53(-0.62%) | |
Oct 27, 2017 | 86.25 | 86.46 | 86.07 | 86.33 | 1,612,124 | +0.21(+0.24%) |
Oct 26, 2017 | 86.24 | 86.39 | 86.12 | 86.12 | 1,917,744 | +0.21(+0.25%) |
Oct 25, 2017 | 86.36 | 86.36 | 85.50 | 85.91 | 1,573,741 | -0.49(-0.57%) |
Oct 24, 2017 | 86.44 | 86.52 | 86.27 | 86.40 | 1,251,345 | +0.14(+0.17%) |
Oct 23, 2017 | 86.56 | 86.61 | 86.24 | 86.26 | 1,320,063 | -0.20(-0.23%) |
Oct 20, 2017 | 86.21 | 86.46 | 86.06 | 86.46 | 1,113,433 | +0.61(+0.71%) |
Oct 19, 2017 | 85.38 | 85.85 | 85.37 | 85.85 | 803,632 | +0.21(+0.25%) |
Oct 18, 2017 | 85.65 | 85.71 | 85.65 | 85.64 | 1,078,237 | +0.22(+0.26%) |
Oct 17, 2017 | 85.39 | 85.45 | 85.08 | 85.42 | 1,094,375 | +0.11(+0.13%) |
Oct 16, 2017 | 85.30 | 85.42 | 85.17 | 85.31 | 2,252,189 | +0.14(+0.17%) |
Oct 13, 2017 | 85.21 | 85.36 | 85.06 | 85.17 | 806,889 | +0.02(+0.02%) |
Oct 12, 2017 | 85.25 | 85.31 | 85.05 | 85.15 | 1,492,617 | -0.19(-0.23%) |
Oct 11, 2017 | 85.30 | 85.35 | 85.19 | 85.35 | 1,612,099 | -0.02(-0.02%) |
Oct 10, 2017 | 85.30 | 85.44 | 85.18 | 85.36 | 1,205,993 | +0.29(+0.34%) |
Oct 09, 2017 | 85.39 | 85.42 | 84.96 | 85.08 | 810,797 | -0.23(-0.27%) |
Oct 06, 2017 | 85.35 | 85.39 | 85.11 | 85.30 | 1,295,293 | -0.13(-0.16%) |
Oct 05, 2017 | 85.10 | 85.50 | 85.04 | 85.44 | 898,518 | +0.40(+0.47%) |
Oct 04, 2017 | 84.88 | 85.14 | 84.86 | 85.04 | 1,402,296 | +0.10(+0.12%) |
Oct 03, 2017 | 84.81 | 84.97 | 84.71 | 84.94 | 1,157,360 | +0.19(+0.23%) |
Oct 02, 2017 | 84.28 | 84.75 | 84.20 | 84.75 | 1,082,337 | +0.53(+0.63%) |
Sep 29, 2017 | 84.01 | 84.24 | 83.91 | 84.22 | 1,325,811 | +0.15(+0.18%) |
Sep 28, 2017 | 83.91 | 84.11 | 83.81 | 84.06 | 2,285,123 | +0.09(+0.11%) |
Sep 27, 2017 | 83.62 | 83.97 | 1,308,720 | +0.24(+0.28%) | ||
Sep 26, 2017 | 83.87 | 83.91 | 83.71 | 83.74 | 1,163,847 | -0.06(-0.07%) |
Sep 25, 2017 | 83.64 | 83.89 | 83.46 | 83.79 | 1,150,593 | +0.12(+0.14%) |
Sep 22, 2017 | 83.55 | 83.74 | 83.47 | 83.68 | 1,224,240 | +0.06(+0.08%) |
Sep 21, 2017 | 83.66 | 83.80 | 83.57 | 83.61 | 1,208,339 | -0.13(-0.16%) |
Sep 20, 2017 | 83.69 | 83.78 | 83.45 | 83.75 | 1,551,225 | +0.15(+0.18%) |
Sep 19, 2017 | 83.47 | 83.65 | 83.42 | 83.60 | 757,664 | +0.15(+0.18%) |
Sep 18, 2017 | 83.19 | 83.45 | 83.16 | 83.45 | 900,069 | +0.37(+0.44%) |
Sep 15, 2017 | 82.86 | 83.10 | 82.76 | 83.08 | 3,227,409 | +0.20(+0.24%) |
Sep 14, 2017 | 82.72 | 82.91 | 82.70 | 82.88 | 1,751,032 | +0.09(+0.11%) |
Sep 13, 2017 | 82.56 | 82.78 | 82.46 | 82.78 | 1,949,121 | +0.16(+0.19%) |
Sep 12, 2017 | 82.36 | 82.64 | 82.36 | 82.62 | 1,263,207 | +0.39(+0.47%) |
Sep 11, 2017 | 81.72 | 82.27 | 81.72 | 82.24 | 850,647 | +0.99(+1.22%) |
Sep 08, 2017 | 81.12 | 81.39 | 81.06 | 81.25 | 1,083,941 | +0.02(+0.02%) |
Sep 07, 2017 | 81.59 | 81.59 | 81.06 | 81.23 | 1,346,695 | -0.26(-0.32%) |
Sep 06, 2017 | 81.54 | 81.62 | 81.39 | 81.49 | 1,449,359 | +0.28(+0.34%) |
Sep 05, 2017 | 81.78 | 81.79 | 80.97 | 81.22 | 3,304,710 | -0.80(-0.98%) |
Sep 01, 2017 | 81.92 | 82.18 | 81.84 | 82.02 | 1,120,215 | +0.24(+0.30%) |
Aug 31, 2017 | 81.69 | 81.92 | 81.57 | 81.78 | 944,065 | +0.32(+0.39%) |
Aug 30, 2017 | 81.26 | 81.58 | 81.16 | 81.46 | 2,328,198 | +0.18(+0.22%) |
Aug 29, 2017 | 80.81 | 81.35 | 80.78 | 81.28 | 1,274,159 | +0.01(+0.01%) |
Aug 28, 2017 | 81.57 | 81.58 | 81.10 | 81.28 | 838,210 | -0.14(-0.18%) |
Aug 25, 2017 | 81.38 | 81.69 | 81.38 | 81.42 | 1,058,110 | +0.26(+0.32%) |
Aug 24, 2017 | 81.40 | 81.48 | 81.11 | 81.16 | 1,181,461 | -0.08(-0.10%) |
Aug 23, 2017 | 81.15 | 81.48 | 81.12 | 81.24 | 869,371 | -0.21(-0.26%) |
Aug 22, 2017 | 81.00 | 81.54 | 80.95 | 81.45 | 1,238,366 | +0.70(+0.87%) |
Aug 21, 2017 | 80.65 | 80.81 | 80.46 | 80.75 | 1,405,923 | +0.07(+0.08%) |
Aug 18, 2017 | 80.65 | 81.17 | 80.54 | 80.68 | 1,399,956 | -0.18(-0.22%) |
Aug 17, 2017 | 81.85 | 81.94 | 80.85 | 80.86 | 1,741,558 | -1.19(-1.45%) |
Aug 16, 2017 | 82.15 | 82.30 | 81.94 | 82.05 | 1,578,706 | +0.03(+0.03%) |
Aug 15, 2017 | 82.21 | 82.21 | 81.91 | 82.02 | 874,757 | -0.01(-0.01%) |
Aug 14, 2017 | 81.78 | 82.17 | 81.72 | 82.03 | 989,525 | +0.71(+0.88%) |
Aug 11, 2017 | 81.41 | 81.56 | 81.21 | 81.32 | 2,065,543 | -0.09(-0.11%) |
Aug 10, 2017 | 82.08 | 82.08 | 81.39 | 81.41 | 1,064,157 | -0.95(-1.15%) |
Aug 09, 2017 | 82.23 | 82.37 | 82.06 | 82.36 | 955,219 | -0.03(-0.04%) |
Aug 08, 2017 | 82.43 | 82.88 | 82.26 | 82.39 | 1,275,752 | -0.15(-0.18%) |
Aug 07, 2017 | 82.55 | 82.57 | 82.40 | 82.54 | 855,334 | +0.02(+0.02%) |
Aug 04, 2017 | 82.54 | 82.63 | 82.46 | 82.52 | 973,787 | +0.20(+0.24%) |
Aug 03, 2017 | 82.34 | 82.41 | 82.25 | 82.32 | 1,206,852 | -0.03(-0.04%) |
Aug 02, 2017 | 82.24 | 82.36 | 82.06 | 82.36 | 974,577 | -0.01(-0.01%) |
Aug 01, 2017 | 82.43 | 82.44 | 82.18 | 82.36 | 1,006,468 | +0.20(+0.24%) |
Jul 31, 2017 | 82.20 | 82.34 | 82.09 | 82.16 | 1,043,629 | +0.15(+0.18%) |
Jul 28, 2017 | 81.95 | 82.08 | 81.80 | 82.01 | 827,752 | -0.08(-0.09%) |
Jul 27, 2017 | 82.08 | 82.14 | 81.74 | 82.09 | 1,311,513 | +0.13(+0.16%) |
Jul 26, 2017 | 82.30 | 82.30 | 81.86 | 81.95 | 2,336,530 | -0.17(-0.20%) |
Jul 25, 2017 | 82.17 | 82.29 | 81.99 | 82.12 | 1,181,766 | +0.39(+0.47%) |
Jul 24, 2017 | 81.84 | 81.84 | 81.61 | 81.74 | 868,053 | -0.13(-0.15%) |
Jul 21, 2017 | 81.78 | 81.96 | 81.61 | 81.86 | 1,068,084 | -0.15(-0.18%) |
Jul 20, 2017 | 82.07 | 82.13 | 81.84 | 82.01 | 887,848 | +0.07(+0.08%) |
Jul 19, 2017 | 81.68 | 81.95 | 81.63 | 81.95 | 1,306,580 | +0.35(+0.43%) |
Jul 18, 2017 | 81.58 | 81.60 | 81.30 | 81.59 | 898,450 | -0.13(-0.15%) |
Jul 17, 2017 | 81.67 | 81.84 | 81.59 | 81.72 | 845,385 | -0.01(-0.01%) |
Jul 14, 2017 | 81.38 | 81.89 | 81.24 | 81.73 | 1,301,746 | +0.28(+0.34%) |
Jul 13, 2017 | 81.38 | 81.47 | 81.21 | 81.45 | 844,170 | +0.15(+0.19%) |
Jul 12, 2017 | 81.16 | 81.41 | 81.16 | 81.30 | 923,020 | +0.47(+0.58%) |
Jul 11, 2017 | 81.00 | 81.03 | 80.47 | 80.83 | 760,227 | -0.18(-0.23%) |
Jul 10, 2017 | 80.98 | 81.15 | 80.90 | 81.02 | 1,023,248 | -0.05(-0.06%) |
Jul 07, 2017 | 80.88 | 81.12 | 80.71 | 81.07 | 1,037,378 | +0.39(+0.48%) |
Jul 06, 2017 | 81.22 | 81.27 | 80.62 | 80.68 | 1,283,161 | -0.75(-0.93%) |
Jul 05, 2017 | 81.58 | 81.59 | 81.13 | 81.43 | 1,317,634 | -0.01(-0.01%) |
Jul 03, 2017 | 81.22 | 81.78 | 81.22 | 81.44 | 842,105 | +0.53(+0.65%) |
Jun 30, 2017 | 81.10 | 81.18 | 80.78 | 80.91 | 1,816,818 | +0.19(+0.24%) |
Jun 29, 2017 | 81.47 | 81.51 | 80.35 | 80.72 | 2,168,288 | -0.44(-0.55%) |
Jun 28, 2017 | 80.97 | 81.30 | 80.97 | 81.17 | 5,709,722 | +0.63(+0.78%) |
Jun 27, 2017 | 80.93 | 81.13 | 80.54 | 80.54 | 1,315,982 | -0.44(-0.54%) |
Jun 26, 2017 | 81.02 | 81.24 | 80.86 | 80.97 | 874,257 | +0.23(+0.28%) |
Jun 23, 2017 | 80.83 | 80.93 | 80.62 | 80.75 | 1,838,666 | +0.01(+0.02%) |
Jun 22, 2017 | 80.86 | 81.00 | 80.72 | 80.73 | 764,551 | -0.07(-0.08%) |
Jun 21, 2017 | 81.18 | 81.21 | 80.68 | 80.80 | 973,337 | -0.32(-0.40%) |
Jun 20, 2017 | 81.47 | 81.51 | 81.12 | 81.12 | 1,134,421 | -0.52(-0.64%) |
Jun 19, 2017 | 81.43 | 81.71 | 81.42 | 81.65 | 1,161,299 | +0.43(+0.53%) |
Jun 16, 2017 | 81.11 | 81.22 | 80.82 | 81.22 | 854,814 | +0.12(+0.14%) |
Jun 15, 2017 | 80.82 | 81.13 | 80.80 | 81.10 | 1,366,561 | -0.12(-0.14%) |
Jun 14, 2017 | 81.33 | 81.33 | 80.95 | 81.22 | 1,401,841 | -0.09(-0.11%) |
Jun 13, 2017 | 81.14 | 81.33 | 81.04 | 81.31 | 2,472,584 | +0.27(+0.33%) |
Jun 12, 2017 | 80.92 | 81.23 | 80.78 | 81.04 | 1,838,297 | +0.16(+0.20%) |
Jun 09, 2017 | 80.39 | 80.91 | 80.34 | 80.88 | 2,393,417 | +0.64(+0.80%) |
Jun 08, 2017 | 80.14 | 80.53 | 80.09 | 80.24 | 3,936,246 | +0.08(+0.10%) |
Jun 07, 2017 | 80.18 | 80.24 | 79.92 | 80.16 | 967,708 | +0.11(+0.14%) |
Jun 06, 2017 | 79.96 | 80.23 | 79.87 | 80.05 | 943,737 | -0.16(-0.20%) |
Jun 05, 2017 | 80.26 | 80.38 | 80.17 | 80.21 | 831,613 | -0.02(-0.02%) |
Jun 02, 2017 | 80.17 | 80.35 | 80.02 | 80.22 | 1,572,923 | +0.02(+0.02%) |
Jun 01, 2017 | 79.70 | 80.21 | 79.57 | 80.21 | 2,889,868 | +0.72(+0.91%) |
May 31, 2017 | 79.67 | 79.67 | 79.24 | 79.48 | 2,075,475 | -0.11(-0.14%) |
May 30, 2017 | 79.57 | 79.70 | 79.47 | 79.59 | 1,152,462 | -0.15(-0.19%) |
May 26, 2017 | 79.67 | 79.80 | 79.60 | 79.74 | 995,498 | +0.02(+0.02%) |
May 25, 2017 | 79.69 | 79.89 | 79.60 | 79.72 | 1,703,318 | +0.21(+0.26%) |
May 24, 2017 | 79.55 | 79.57 | 79.30 | 79.52 | 977,336 | +0.08(+0.09%) |
May 23, 2017 | 79.28 | 79.52 | 79.16 | 79.44 | 4,456,381 | +0.28(+0.36%) |
May 22, 2017 | 79.02 | 79.22 | 78.92 | 79.16 | 1,741,813 | +0.33(+0.42%) |
May 19, 2017 | 78.42 | 79.07 | 78.33 | 78.82 | 2,098,220 | +0.62(+0.79%) |
May 18, 2017 | 77.93 | 78.60 | 77.81 | 78.21 | 1,844,010 | +0.12(+0.16%) |
May 17, 2017 | 78.82 | 78.97 | 78.07 | 78.08 | 2,904,556 | -1.39(-1.75%) |
May 16, 2017 | 79.66 | 79.68 | 79.35 | 79.47 | 1,105,643 | -0.11(-0.14%) |
May 15, 2017 | 79.32 | 79.62 | 79.32 | 79.58 | 1,042,780 | +0.46(+0.58%) |
May 12, 2017 | 79.25 | 79.25 | 79.01 | 79.12 | 947,596 | -0.32(-0.40%) |
May 11, 2017 | 79.49 | 79.57 | 79.04 | 79.44 | 1,813,871 | -0.20(-0.25%) |
May 10, 2017 | 79.42 | 79.67 | 79.39 | 79.64 | 1,016,328 | +0.20(+0.25%) |
May 09, 2017 | 79.75 | 79.79 | 79.32 | 79.44 | 2,964,908 | -0.25(-0.31%) |
May 08, 2017 | 79.77 | 79.82 | 79.57 | 79.69 | 1,449,594 | -0.08(-0.09%) |
May 05, 2017 | 79.56 | 79.77 | 79.43 | 79.77 | 1,167,863 | +0.33(+0.42%) |
May 04, 2017 | 79.62 | 79.65 | 79.13 | 79.43 | 1,069,764 | +0.00(+0.00%) |
May 03, 2017 | 79.27 | 79.51 | 79.16 | 79.43 | 1,327,991 | +0.04(+0.05%) |
May 02, 2017 | 79.54 | 79.57 | 79.23 | 79.39 | 1,748,727 | -0.05(-0.06%) |