Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 82.58 | 83.28 | 81.79 | 81.88 | 78,149 | -0.67(-0.81%) |
Apr 27, 2018 | 82.25 | 82.83 | 81.51 | 82.55 | 32,685 | +0.54(+0.66%) |
Apr 26, 2018 | 82.35 | 82.38 | 80.83 | 82.01 | 92,863 | -0.18(-0.22%) |
Apr 25, 2018 | 81.45 | 83.00 | 81.32 | 82.19 | 34,042 | +0.55(+0.67%) |
Apr 24, 2018 | 85.35 | 85.70 | 81.19 | 81.64 | 69,175 | -3.08(-3.64%) |
Apr 23, 2018 | 84.77 | 85.56 | 84.35 | 84.73 | 28,046 | +0.01(+0.01%) |
Apr 20, 2018 | 85.02 | 85.98 | 84.34 | 84.72 | 65,288 | -0.90(-1.06%) |
Apr 19, 2018 | 85.07 | 86.10 | 85.06 | 85.62 | 43,620 | +0.23(+0.27%) |
Apr 18, 2018 | 84.85 | 86.19 | 84.85 | 85.39 | 60,060 | +0.93(+1.10%) |
Apr 17, 2018 | 83.93 | 85.01 | 83.93 | 84.46 | 50,836 | +1.18(+1.42%) |
Apr 16, 2018 | 82.94 | 83.81 | 82.18 | 83.27 | 43,829 | +0.91(+1.11%) |
Apr 13, 2018 | 81.87 | 82.84 | 81.87 | 82.36 | 74,461 | +0.94(+1.16%) |
Apr 12, 2018 | 81.75 | 81.88 | 80.49 | 81.42 | 116,297 | +0.29(+0.36%) |
Apr 11, 2018 | 81.75 | 82.18 | 80.66 | 81.13 | 57,156 | -0.92(-1.12%) |
Apr 10, 2018 | 81.94 | 82.74 | 81.45 | 82.05 | 68,462 | +1.31(+1.63%) |
Apr 09, 2018 | 80.90 | 81.84 | 80.22 | 80.74 | 120,131 | +0.57(+0.71%) |
Apr 06, 2018 | 80.61 | 81.66 | 79.06 | 80.17 | 124,202 | -1.02(-1.25%) |
Apr 05, 2018 | 79.67 | 81.42 | 79.08 | 81.18 | 90,784 | +2.22(+2.81%) |
Apr 04, 2018 | 78.37 | 79.12 | 77.88 | 78.97 | 123,072 | -0.39(-0.49%) |
Apr 03, 2018 | 79.13 | 80.19 | 77.89 | 79.36 | 133,828 | +0.32(+0.40%) |
Apr 02, 2018 | 86.27 | 86.27 | 78.33 | 79.04 | 182,498 | -6.18(-7.25%) |
Mar 29, 2018 | 85.22 | 85.22 | 85.22 | 0 | +1.92(+2.30%) | |
Mar 28, 2018 | 82.91 | 84.24 | 82.51 | 83.30 | 112,342 | +0.37(+0.45%) |
Mar 27, 2018 | 83.48 | 84.81 | 82.03 | 82.93 | 92,153 | -0.54(-0.65%) |
Mar 26, 2018 | 82.66 | 83.78 | 81.14 | 83.47 | 71,550 | +1.85(+2.26%) |
Mar 23, 2018 | 82.50 | 83.52 | 81.08 | 81.62 | 112,846 | -0.60(-0.73%) |
Mar 22, 2018 | 84.60 | 85.98 | 81.95 | 82.22 | 112,317 | -3.25(-3.81%) |
Mar 21, 2018 | 85.71 | 86.58 | 85.44 | 85.47 | 40,988 | -0.51(-0.60%) |
Mar 20, 2018 | 85.98 | 87.09 | 85.10 | 85.98 | 42,797 | -0.02(-0.02%) |
Mar 19, 2018 | 85.99 | 86.21 | 84.62 | 86.00 | 47,146 | -0.34(-0.40%) |
Mar 16, 2018 | 86.00 | 86.51 | 85.40 | 86.35 | 139,508 | +0.35(+0.41%) |
Mar 15, 2018 | 86.40 | 86.67 | 85.40 | 85.99 | 64,481 | -0.26(-0.30%) |
Mar 14, 2018 | 86.67 | 86.67 | 85.63 | 86.25 | 82,998 | -0.10(-0.12%) |
Mar 13, 2018 | 86.49 | 86.77 | 86.09 | 86.36 | 113,187 | -0.11(-0.13%) |
Mar 12, 2018 | 86.67 | 86.95 | 85.82 | 86.47 | 92,311 | -0.20(-0.24%) |
Mar 09, 2018 | 86.67 | 87.61 | 86.31 | 86.67 | 135,633 | +0.57(+0.66%) |
Mar 08, 2018 | 85.95 | 86.66 | 84.26 | 86.11 | 75,923 | +0.47(+0.54%) |
Mar 07, 2018 | 85.92 | 85.64 | 66,107 | +0.60(+0.70%) | ||
Mar 06, 2018 | 84.27 | 85.10 | 83.34 | 85.04 | 73,112 | +1.13(+1.34%) |
Mar 05, 2018 | 82.62 | 84.26 | 82.62 | 83.92 | 60,265 | +0.91(+1.10%) |
Mar 02, 2018 | 81.08 | 83.20 | 80.22 | 83.00 | 65,567 | +1.32(+1.62%) |
Mar 01, 2018 | 82.65 | 82.66 | 80.41 | 81.68 | 74,502 | -0.75(-0.90%) |
Feb 28, 2018 | 84.97 | 85.65 | 82.32 | 82.42 | 56,598 | -2.28(-2.70%) |
Feb 27, 2018 | 85.40 | 86.12 | 84.71 | 84.71 | 92,243 | -0.91(-1.07%) |
Feb 26, 2018 | 85.19 | 85.62 | 84.81 | 85.62 | 84,738 | +0.62(+0.72%) |
Feb 23, 2018 | 85.47 | 85.48 | 84.46 | 85.01 | 46,800 | -0.06(-0.07%) |
Feb 22, 2018 | 85.54 | 85.94 | 84.64 | 85.06 | 135,827 | -0.23(-0.27%) |
Feb 21, 2018 | 85.23 | 86.60 | 84.63 | 85.29 | 90,128 | -0.11(-0.13%) |
Feb 20, 2018 | 86.13 | 86.59 | 85.08 | 85.41 | 109,862 | -1.01(-1.16%) |
Feb 16, 2018 | 86.41 | 86.41 | 86.41 | 0 | -0.04(-0.04%) | |
Feb 15, 2018 | 86.94 | 86.94 | 85.00 | 86.45 | 126,827 | +0.34(+0.40%) |
Feb 14, 2018 | 85.09 | 86.83 | 85.09 | 86.11 | 121,370 | +0.45(+0.52%) |
Feb 13, 2018 | 84.64 | 86.92 | 84.64 | 85.66 | 64,605 | +0.58(+0.68%) |
Feb 12, 2018 | 84.78 | 86.05 | 83.72 | 85.08 | 110,920 | +0.70(+0.83%) |
Feb 09, 2018 | 83.98 | 84.97 | 82.29 | 84.38 | 147,928 | +1.14(+1.37%) |
Feb 08, 2018 | 84.02 | 84.62 | 82.66 | 83.24 | 160,013 | -0.88(-1.05%) |
Feb 07, 2018 | 83.42 | 84.85 | 83.42 | 84.12 | 153,430 | +0.24(+0.29%) |
Feb 06, 2018 | 79.13 | 84.67 | 78.96 | 83.88 | 226,981 | +2.92(+3.60%) |
Feb 05, 2018 | 81.23 | 82.34 | 80.26 | 80.97 | 119,596 | -0.59(-0.73%) |
Feb 02, 2018 | 83.38 | 84.52 | 81.40 | 81.56 | 88,005 | -2.55(-3.03%) |
Feb 01, 2018 | 82.74 | 85.17 | 82.74 | 84.11 | 68,887 | +1.24(+1.49%) |
Jan 31, 2018 | 84.79 | 84.79 | 82.42 | 82.87 | 70,380 | -1.39(-1.65%) |
Jan 30, 2018 | 84.60 | 84.60 | 83.72 | 84.26 | 53,591 | -1.02(-1.20%) |
Jan 29, 2018 | 85.44 | 86.85 | 84.62 | 85.28 | 94,372 | -0.54(-0.63%) |
Jan 26, 2018 | 84.95 | 86.04 | 84.50 | 85.82 | 83,728 | +0.95(+1.12%) |
Jan 25, 2018 | 84.63 | 84.89 | 83.83 | 84.88 | 61,558 | +0.63(+0.75%) |
Jan 24, 2018 | 84.36 | 85.03 | 83.60 | 84.24 | 83,081 | -0.05(-0.06%) |
Jan 23, 2018 | 84.92 | 84.95 | 84.06 | 84.29 | 41,749 | -0.78(-0.92%) |
Jan 22, 2018 | 85.81 | 87.37 | 84.74 | 85.07 | 54,659 | -1.12(-1.30%) |
Jan 19, 2018 | 85.09 | 86.44 | 85.09 | 86.20 | 64,458 | +1.05(+1.23%) |
Jan 18, 2018 | 85.45 | 86.68 | 84.80 | 85.15 | 96,123 | -0.40(-0.47%) |
Jan 17, 2018 | 86.37 | 86.37 | 85.19 | 85.54 | 79,138 | -0.30(-0.35%) |
Jan 16, 2018 | 88.68 | 88.68 | 85.80 | 85.84 | 83,242 | -2.36(-2.68%) |
Jan 12, 2018 | 88.20 | 88.20 | 88.20 | 0 | +2.62(+3.06%) | |
Jan 11, 2018 | 83.10 | 85.75 | 82.31 | 85.58 | 110,476 | +2.75(+3.32%) |
Jan 10, 2018 | 83.03 | 84.31 | 82.46 | 82.83 | 95,062 | -0.35(-0.42%) |
Jan 09, 2018 | 83.56 | 83.70 | 82.72 | 83.19 | 65,747 | -0.26(-0.31%) |
Jan 08, 2018 | 82.41 | 83.63 | 82.41 | 83.45 | 139,270 | +0.85(+1.03%) |
Jan 05, 2018 | 82.98 | 83.46 | 81.50 | 82.59 | 99,683 | -0.06(-0.07%) |
Jan 04, 2018 | 82.64 | 83.70 | 82.01 | 82.65 | 128,483 | +0.36(+0.44%) |
Jan 03, 2018 | 82.69 | 83.23 | 81.84 | 82.28 | 110,124 | -0.68(-0.82%) |
Jan 02, 2018 | 83.26 | 83.26 | 81.83 | 82.96 | 89,111 | +1.03(+1.26%) |
Dec 29, 2017 | 81.93 | 81.93 | 81.93 | 0 | -0.20(-0.25%) | |
Dec 28, 2017 | 81.14 | 82.44 | 80.48 | 82.14 | 124,959 | +1.47(+1.82%) |
Dec 27, 2017 | 79.81 | 81.12 | 79.69 | 80.67 | 216,724 | +0.98(+1.22%) |
Dec 26, 2017 | 81.09 | 82.01 | 79.19 | 79.69 | 87,615 | -1.25(-1.55%) |
Dec 22, 2017 | 82.25 | 82.63 | 80.17 | 80.95 | 208,984 | -1.08(-1.31%) |
Dec 21, 2017 | 82.49 | 85.35 | 79.90 | 82.02 | 371,109 | -3.26(-3.82%) |
Dec 20, 2017 | 84.64 | 85.77 | 83.97 | 85.28 | 129,200 | +1.03(+1.22%) |
Dec 19, 2017 | 84.89 | 84.96 | 83.91 | 84.25 | 106,806 | -0.37(-0.44%) |
Dec 18, 2017 | 83.75 | 85.28 | 83.63 | 84.63 | 51,188 | +1.51(+1.82%) |
Dec 15, 2017 | 81.89 | 83.82 | 81.75 | 83.11 | 180,186 | +1.37(+1.68%) |
Dec 14, 2017 | 82.60 | 83.16 | 81.24 | 81.74 | 94,949 | -0.94(-1.13%) |
Dec 13, 2017 | 83.71 | 84.63 | 82.54 | 82.67 | 112,373 | -1.15(-1.37%) |
Dec 12, 2017 | 85.20 | 85.20 | 83.67 | 83.83 | 55,170 | -1.27(-1.50%) |
Dec 11, 2017 | 85.27 | 85.86 | 84.74 | 85.10 | 87,560 | -0.17(-0.20%) |
Dec 08, 2017 | 86.50 | 86.71 | 85.17 | 85.27 | 98,866 | +0.00(+0.00%) |
Dec 07, 2017 | 86.00 | 87.32 | 85.64 | 118,519 | +0.00(+0.00%) | |
Dec 06, 2017 | 86.56 | 87.09 | 85.83 | 86.21 | 84,872 | -0.57(-0.65%) |
Dec 05, 2017 | 86.98 | 87.34 | 86.03 | 86.78 | 230,447 | -0.23(-0.27%) |
Dec 04, 2017 | 87.29 | 87.29 | 87.29 | 87.01 | 80,266 | +0.53(+0.61%) |
Dec 01, 2017 | 87.12 | 88.35 | 85.02 | 86.48 | 121,098 | -0.68(-0.78%) |
Nov 30, 2017 | 88.76 | 88.76 | 86.27 | 87.16 | 122,217 | -1.13(-1.28%) |
Nov 29, 2017 | 87.64 | 89.38 | 86.94 | 88.29 | 118,721 | +0.70(+0.80%) |
Nov 28, 2017 | 86.36 | 87.82 | 85.52 | 87.60 | 69,795 | +1.53(+1.78%) |
Nov 27, 2017 | 85.36 | 86.89 | 85.36 | 86.07 | 65,304 | +0.53(+0.62%) |
Nov 24, 2017 | 86.21 | 86.21 | 84.93 | 85.54 | 23,949 | -0.70(-0.81%) |
Nov 22, 2017 | 85.76 | 86.26 | 85.21 | 86.23 | 61,341 | +0.64(+0.75%) |
Nov 21, 2017 | 84.00 | 85.90 | 83.42 | 85.59 | 77,442 | +1.99(+2.38%) |
Nov 20, 2017 | 82.19 | 83.70 | 81.51 | 83.60 | 47,605 | +1.72(+2.10%) |
Nov 17, 2017 | 82.41 | 83.03 | 80.91 | 81.88 | 188,843 | -1.00(-1.21%) |
Nov 16, 2017 | 82.14 | 83.59 | 82.14 | 82.89 | 54,509 | +0.85(+1.04%) |
Nov 15, 2017 | 81.05 | 82.14 | 80.87 | 82.03 | 70,102 | +0.26(+0.32%) |
Nov 14, 2017 | 82.65 | 82.80 | 81.37 | 81.77 | 92,494 | -1.10(-1.33%) |
Nov 13, 2017 | 81.70 | 83.41 | 81.70 | 82.88 | 56,022 | +0.68(+0.82%) |
Nov 10, 2017 | 82.66 | 83.35 | 81.52 | 82.20 | 54,733 | -0.59(-0.72%) |
Nov 09, 2017 | 83.62 | 83.94 | 82.41 | 82.79 | 61,815 | -1.40(-1.66%) |
Nov 08, 2017 | 84.24 | 84.53 | 83.38 | 84.19 | 48,468 | -0.33(-0.39%) |
Nov 07, 2017 | 85.50 | 85.77 | 83.89 | 84.52 | 56,719 | -0.88(-1.03%) |
Nov 06, 2017 | 85.62 | 86.60 | 84.90 | 85.40 | 78,638 | -0.26(-0.30%) |
Nov 03, 2017 | 85.60 | 86.50 | 84.29 | 85.66 | 63,139 | +0.11(+0.13%) |
Nov 02, 2017 | 84.82 | 86.21 | 84.17 | 85.55 | 84,649 | +0.71(+0.84%) |
Nov 01, 2017 | 85.37 | 85.77 | 84.43 | 84.84 | 43,571 | +0.07(+0.09%) |
Oct 31, 2017 | 84.79 | 84.97 | 83.99 | 84.76 | 68,201 | +0.37(+0.44%) |
Oct 30, 2017 | 85.89 | 85.89 | 84.29 | 84.39 | 57,608 | -1.54(-1.79%) |
Oct 27, 2017 | 85.70 | 86.30 | 83.93 | 85.93 | 50,647 | +0.29(+0.34%) |
Oct 26, 2017 | 85.36 | 86.11 | 84.34 | 85.64 | 82,205 | +0.51(+0.60%) |
Oct 25, 2017 | 85.56 | 86.28 | 84.32 | 85.13 | 56,094 | -0.37(-0.43%) |
Oct 24, 2017 | 84.55 | 86.26 | 84.30 | 85.50 | 69,285 | +1.17(+1.38%) |
Oct 23, 2017 | 84.52 | 84.74 | 83.35 | 84.34 | 53,702 | -0.11(-0.13%) |
Oct 20, 2017 | 84.38 | 85.21 | 84.02 | 84.45 | 82,073 | +0.44(+0.53%) |
Oct 19, 2017 | 83.75 | 84.04 | 82.33 | 84.00 | 69,710 | -0.10(-0.12%) |
Oct 18, 2017 | 83.84 | 84.75 | 83.48 | 84.11 | 96,624 | +0.64(+0.77%) |
Oct 17, 2017 | 82.96 | 85.03 | 82.83 | 83.47 | 154,505 | +0.95(+1.16%) |
Oct 16, 2017 | 81.37 | 82.93 | 81.04 | 82.51 | 98,866 | +1.20(+1.48%) |
Oct 13, 2017 | 82.13 | 83.89 | 81.01 | 81.31 | 167,858 | -0.51(-0.62%) |
Oct 12, 2017 | 80.63 | 84.70 | 79.00 | 81.82 | 354,272 | -3.03(-3.57%) |
Oct 11, 2017 | 85.17 | 85.72 | 84.68 | 84.85 | 140,907 | -0.32(-0.38%) |
Oct 10, 2017 | 85.37 | 85.56 | 84.50 | 85.17 | 70,478 | +0.12(+0.14%) |
Oct 09, 2017 | 85.17 | 85.50 | 84.92 | 85.05 | 53,014 | -0.12(-0.14%) |
Oct 06, 2017 | 84.89 | 85.47 | 84.74 | 85.17 | 61,423 | -0.09(-0.11%) |
Oct 05, 2017 | 85.39 | 85.66 | 85.06 | 85.26 | 93,116 | +0.13(+0.15%) |
Oct 04, 2017 | 85.05 | 85.35 | 84.71 | 85.13 | 123,443 | +0.31(+0.37%) |
Oct 03, 2017 | 85.09 | 85.26 | 84.14 | 84.82 | 146,773 | -0.21(-0.25%) |
Oct 02, 2017 | 85.38 | 85.65 | 84.43 | 85.03 | 183,360 | -0.05(-0.05%) |
Sep 29, 2017 | 85.12 | 85.39 | 84.74 | 85.08 | 76,835 | +0.13(+0.15%) |
Sep 28, 2017 | 85.17 | 85.51 | 83.82 | 84.95 | 52,670 | -0.41(-0.48%) |
Sep 27, 2017 | 85.62 | 84.58 | 85.36 | 176,922 | +0.43(+0.50%) | |
Sep 26, 2017 | 85.00 | 85.30 | 84.53 | 84.93 | 47,022 | +0.05(+0.05%) |
Sep 25, 2017 | 83.78 | 85.08 | 83.78 | 84.88 | 59,733 | +1.10(+1.31%) |
Sep 22, 2017 | 84.16 | 84.59 | 83.50 | 83.78 | 72,551 | -0.72(-0.85%) |
Sep 21, 2017 | 85.39 | 85.39 | 84.01 | 84.50 | 45,955 | -0.68(-0.79%) |
Sep 20, 2017 | 83.28 | 85.36 | 83.28 | 85.18 | 65,496 | +1.90(+2.28%) |
Sep 19, 2017 | 83.23 | 84.21 | 82.97 | 83.28 | 67,976 | -0.02(-0.02%) |
Sep 18, 2017 | 83.20 | 85.17 | 83.09 | 83.30 | 110,764 | +0.84(+1.02%) |
Sep 15, 2017 | 81.96 | 82.52 | 80.97 | 82.46 | 163,787 | +0.66(+0.80%) |
Sep 14, 2017 | 80.73 | 82.23 | 80.73 | 81.80 | 104,769 | +0.87(+1.08%) |
Sep 13, 2017 | 80.05 | 81.74 | 79.74 | 80.93 | 104,487 | +0.84(+1.05%) |
Sep 12, 2017 | 79.89 | 81.10 | 79.53 | 80.09 | 76,150 | +0.33(+0.42%) |
Sep 11, 2017 | 80.22 | 80.51 | 78.99 | 79.76 | 41,419 | +0.04(+0.05%) |
Sep 08, 2017 | 78.24 | 80.12 | 78.24 | 79.72 | 77,904 | +1.43(+1.83%) |
Sep 07, 2017 | 78.44 | 79.01 | 77.74 | 78.28 | 48,481 | -0.16(-0.20%) |
Sep 06, 2017 | 78.50 | 79.71 | 78.26 | 78.44 | 46,270 | +0.18(+0.22%) |
Sep 05, 2017 | 79.91 | 81.47 | 77.91 | 78.26 | 80,857 | -1.59(-1.99%) |
Sep 01, 2017 | 80.31 | 80.31 | 78.79 | 79.86 | 72,963 | -0.29(-0.36%) |
Aug 31, 2017 | 79.87 | 81.38 | 78.21 | 80.14 | 63,381 | +0.70(+0.89%) |
Aug 30, 2017 | 79.43 | 80.07 | 77.48 | 79.44 | 53,655 | -0.04(-0.05%) |
Aug 29, 2017 | 78.41 | 79.79 | 77.78 | 79.48 | 57,301 | +0.38(+0.48%) |
Aug 28, 2017 | 79.93 | 80.89 | 78.63 | 79.10 | 83,830 | -0.64(-0.80%) |
Aug 25, 2017 | 79.25 | 80.32 | 78.94 | 79.74 | 33,102 | +0.38(+0.48%) |
Aug 24, 2017 | 80.13 | 80.51 | 79.18 | 79.36 | 45,793 | -0.63(-0.79%) |
Aug 23, 2017 | 80.00 | 81.16 | 79.94 | 79.99 | 32,010 | -0.39(-0.48%) |
Aug 22, 2017 | 79.78 | 81.02 | 79.71 | 80.38 | 37,120 | +1.02(+1.28%) |
Aug 21, 2017 | 79.83 | 80.35 | 78.63 | 79.36 | 43,928 | -0.51(-0.64%) |
Aug 18, 2017 | 79.60 | 80.39 | 78.63 | 79.87 | 105,521 | -0.28(-0.35%) |
Aug 17, 2017 | 81.13 | 82.31 | 80.04 | 80.14 | 59,931 | -1.26(-1.55%) |
Aug 16, 2017 | 82.23 | 84.09 | 81.29 | 81.40 | 47,523 | -0.30(-0.36%) |
Aug 15, 2017 | 81.85 | 82.37 | 81.60 | 81.70 | 30,735 | -0.03(-0.03%) |
Aug 14, 2017 | 80.06 | 81.76 | 80.06 | 81.73 | 51,852 | +2.09(+2.62%) |
Aug 11, 2017 | 80.24 | 81.04 | 78.78 | 79.64 | 70,649 | -1.40(-1.73%) |
Aug 10, 2017 | 82.66 | 82.66 | 80.73 | 81.04 | 50,245 | -2.05(-2.47%) |
Aug 09, 2017 | 83.06 | 83.51 | 82.27 | 83.09 | 62,427 | -0.28(-0.33%) |
Aug 08, 2017 | 82.39 | 84.10 | 82.39 | 83.37 | 57,795 | +0.90(+1.10%) |
Aug 07, 2017 | 83.05 | 83.05 | 81.77 | 82.47 | 50,585 | -0.58(-0.70%) |
Aug 04, 2017 | 82.70 | 84.26 | 82.16 | 83.05 | 35,493 | +0.48(+0.58%) |
Aug 03, 2017 | 83.13 | 83.63 | 82.26 | 82.57 | 51,477 | -0.72(-0.86%) |
Aug 02, 2017 | 83.96 | 84.77 | 82.83 | 83.29 | 69,816 | -0.57(-0.68%) |
Aug 01, 2017 | 84.90 | 84.90 | 83.46 | 83.86 | 84,573 | -0.72(-0.85%) |
Jul 31, 2017 | 84.70 | 85.38 | 84.00 | 84.58 | 81,184 | -0.02(-0.02%) |
Jul 28, 2017 | 84.11 | 84.69 | 82.81 | 84.60 | 112,649 | +0.54(+0.65%) |
Jul 27, 2017 | 83.66 | 84.41 | 82.40 | 84.05 | 165,471 | +0.38(+0.45%) |
Jul 26, 2017 | 84.51 | 85.42 | 83.33 | 83.67 | 157,911 | -0.80(-0.95%) |
Jul 25, 2017 | 86.42 | 86.84 | 84.13 | 84.48 | 159,259 | -1.06(-1.24%) |
Jul 24, 2017 | 85.63 | 86.03 | 85.19 | 85.54 | 208,115 | -0.06(-0.06%) |
Jul 21, 2017 | 87.50 | 87.68 | 85.37 | 85.59 | 179,010 | -1.82(-2.08%) |
Jul 20, 2017 | 84.50 | 87.62 | 84.50 | 87.41 | 136,021 | +2.77(+3.27%) |
Jul 19, 2017 | 84.12 | 84.63 | 82.85 | 84.64 | 100,535 | +1.05(+1.26%) |
Jul 18, 2017 | 83.19 | 84.33 | 83.07 | 83.59 | 88,445 | +0.07(+0.09%) |
Jul 17, 2017 | 83.78 | 84.27 | 83.13 | 83.52 | 65,227 | -0.35(-0.42%) |
Jul 14, 2017 | 83.13 | 84.29 | 82.71 | 83.87 | 82,568 | +0.78(+0.93%) |
Jul 13, 2017 | 82.86 | 83.54 | 82.37 | 83.09 | 76,477 | -0.02(-0.02%) |
Jul 12, 2017 | 83.92 | 84.64 | 82.39 | 83.11 | 62,632 | -0.17(-0.20%) |
Jul 11, 2017 | 83.69 | 84.50 | 82.21 | 83.28 | 102,666 | -0.65(-0.77%) |
Jul 10, 2017 | 83.10 | 84.73 | 83.10 | 83.92 | 83,877 | +0.32(+0.39%) |
Jul 07, 2017 | 82.54 | 84.78 | 82.42 | 83.60 | 74,795 | +1.30(+1.58%) |
Jul 06, 2017 | 81.97 | 82.88 | 81.15 | 82.30 | 88,990 | +0.44(+0.54%) |
Jul 05, 2017 | 82.18 | 82.22 | 80.66 | 81.86 | 82,326 | -0.54(-0.65%) |
Jul 03, 2017 | 82.95 | 83.28 | 81.80 | 82.39 | 76,738 | +0.05(+0.06%) |
Jun 30, 2017 | 84.96 | 85.57 | 82.12 | 82.35 | 134,232 | -2.00(-2.37%) |
Jun 29, 2017 | 82.11 | 85.10 | 81.31 | 84.35 | 193,727 | +3.12(+3.84%) |
Jun 28, 2017 | 80.13 | 81.23 | 78.86 | 81.23 | 145,140 | +1.33(+1.66%) |
Jun 27, 2017 | 79.58 | 80.23 | 79.38 | 79.90 | 88,290 | +0.25(+0.31%) |
Jun 26, 2017 | 78.99 | 79.90 | 78.69 | 79.65 | 53,409 | +0.86(+1.09%) |
Jun 23, 2017 | 78.74 | 79.90 | 78.17 | 78.79 | 85,185 | +0.18(+0.23%) |
Jun 22, 2017 | 78.39 | 79.38 | 78.25 | 78.61 | 71,044 | +0.21(+0.27%) |
Jun 21, 2017 | 78.97 | 78.97 | 77.73 | 78.40 | 41,786 | -0.63(-0.79%) |
Jun 20, 2017 | 79.68 | 79.87 | 78.95 | 79.02 | 36,430 | -0.94(-1.18%) |
Jun 19, 2017 | 79.36 | 80.05 | 79.15 | 79.96 | 44,653 | +0.84(+1.06%) |
Jun 16, 2017 | 78.97 | 79.61 | 77.99 | 79.13 | 231,592 | -0.44(-0.56%) |
Jun 15, 2017 | 77.23 | 79.61 | 77.16 | 79.57 | 52,666 | +1.81(+2.33%) |
Jun 14, 2017 | 79.01 | 79.64 | 77.40 | 77.76 | 55,755 | -1.26(-1.60%) |
Jun 13, 2017 | 79.00 | 79.61 | 78.70 | 79.02 | 56,604 | +0.01(+0.01%) |
Jun 12, 2017 | 79.00 | 79.76 | 78.47 | 79.01 | 64,614 | +0.01(+0.01%) |
Jun 09, 2017 | 79.61 | 80.41 | 78.61 | 79.01 | 108,777 | -0.50(-0.63%) |
Jun 08, 2017 | 78.67 | 79.80 | 78.67 | 79.50 | 280,920 | +0.90(+1.14%) |
Jun 07, 2017 | 78.49 | 78.93 | 77.82 | 78.61 | 58,160 | +0.13(+0.16%) |
Jun 06, 2017 | 78.74 | 80.22 | 78.03 | 78.48 | 50,969 | -0.67(-0.85%) |
Jun 05, 2017 | 79.10 | 80.38 | 77.53 | 79.15 | 58,680 | -0.17(-0.21%) |
Jun 02, 2017 | 79.35 | 80.16 | 79.19 | 79.32 | 123,860 | +0.08(+0.10%) |
Jun 01, 2017 | 79.20 | 79.82 | 78.75 | 79.24 | 49,202 | +0.46(+0.59%) |
May 31, 2017 | 79.29 | 79.85 | 78.37 | 78.77 | 44,849 | -0.30(-0.39%) |
May 30, 2017 | 78.41 | 79.20 | 77.87 | 79.08 | 36,780 | +0.41(+0.52%) |
May 26, 2017 | 78.25 | 79.12 | 76.99 | 78.67 | 50,690 | +0.25(+0.32%) |
May 25, 2017 | 78.53 | 78.71 | 77.83 | 78.42 | 33,776 | +0.25(+0.32%) |
May 24, 2017 | 78.83 | 79.30 | 77.67 | 78.17 | 36,699 | -0.66(-0.83%) |
May 23, 2017 | 78.28 | 78.87 | 76.92 | 78.83 | 60,518 | +0.85(+1.09%) |
May 22, 2017 | 78.29 | 78.69 | 77.57 | 77.98 | 65,429 | -0.05(-0.06%) |
May 19, 2017 | 76.73 | 78.71 | 76.73 | 78.03 | 125,855 | +1.64(+2.15%) |
May 18, 2017 | 77.82 | 79.52 | 75.96 | 76.39 | 102,013 | -1.40(-1.80%) |
May 17, 2017 | 78.99 | 78.56 | 77.59 | 77.79 | 61,427 | -1.20(-1.52%) |
May 16, 2017 | 78.15 | 79.23 | 77.85 | 78.99 | 54,892 | +0.59(+0.75%) |
May 15, 2017 | 77.54 | 79.35 | 75.94 | 78.40 | 87,693 | +0.71(+0.91%) |
May 12, 2017 | 78.42 | 78.80 | 77.13 | 77.69 | 82,703 | -1.21(-1.54%) |
May 11, 2017 | 78.65 | 79.58 | 77.81 | 78.90 | 38,826 | -0.14(-0.17%) |
May 10, 2017 | 78.37 | 79.17 | 77.95 | 79.04 | 29,267 | +0.28(+0.36%) |
May 09, 2017 | 80.78 | 80.80 | 78.44 | 78.75 | 92,138 | -2.14(-2.65%) |
May 08, 2017 | 80.50 | 81.49 | 80.50 | 80.89 | 54,161 | +0.05(+0.06%) |
May 05, 2017 | 80.36 | 81.19 | 80.36 | 80.85 | 46,272 | +0.41(+0.51%) |
May 04, 2017 | 80.14 | 80.65 | 79.56 | 80.44 | 35,762 | +0.42(+0.53%) |
May 03, 2017 | 80.68 | 80.76 | 79.45 | 80.01 | 49,135 | -0.86(-1.06%) |
May 02, 2017 | 80.42 | 80.91 | 79.75 | 80.87 | 87,461 | +0.71(+0.88%) |