Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 89.98 | 90.05 | 88.96 | 88.96 | 70,561 | -0.88(-0.97%) |
May 30, 2018 | 89.20 | 89.99 | 89.06 | 89.83 | 87,018 | +1.23(+1.39%) |
May 29, 2018 | 89.31 | 89.77 | 88.33 | 88.60 | 51,634 | -1.36(-1.51%) |
May 25, 2018 | 89.96 | 89.96 | 89.96 | 0 | -0.53(-0.58%) | |
May 24, 2018 | 90.72 | 91.08 | 90.19 | 90.48 | 53,580 | -0.33(-0.36%) |
May 23, 2018 | 90.65 | 90.85 | 90.14 | 90.81 | 58,538 | -0.43(-0.47%) |
May 22, 2018 | 92.11 | 92.34 | 91.18 | 91.24 | 45,055 | -0.78(-0.84%) |
May 21, 2018 | 92.05 | 92.24 | 91.64 | 92.02 | 35,543 | +0.43(+0.47%) |
May 18, 2018 | 91.69 | 91.98 | 91.46 | 91.59 | 26,936 | -0.07(-0.08%) |
May 17, 2018 | 91.22 | 91.98 | 91.22 | 91.66 | 69,243 | +0.35(+0.38%) |
May 16, 2018 | 90.14 | 91.39 | 90.14 | 91.31 | 235,064 | +1.19(+1.32%) |
May 15, 2018 | 89.56 | 90.19 | 89.27 | 90.13 | 107,842 | -0.15(-0.17%) |
May 14, 2018 | 90.11 | 90.55 | 89.93 | 90.28 | 90,716 | +0.29(+0.32%) |
May 11, 2018 | 90.31 | 90.72 | 89.86 | 89.99 | 30,596 | -0.12(-0.13%) |
May 10, 2018 | 89.70 | 90.66 | 89.36 | 90.11 | 43,676 | +0.79(+0.89%) |
May 09, 2018 | 88.41 | 89.42 | 88.41 | 89.31 | 37,540 | +1.21(+1.37%) |
May 08, 2018 | 88.30 | 88.40 | 87.63 | 88.11 | 63,762 | -0.22(-0.25%) |
May 07, 2018 | 88.33 | 88.91 | 88.09 | 88.33 | 36,118 | +0.06(+0.07%) |
May 04, 2018 | 86.64 | 88.66 | 86.42 | 88.27 | 96,809 | +1.31(+1.51%) |
May 03, 2018 | 86.68 | 87.56 | 85.89 | 86.96 | 68,602 | +0.12(+0.14%) |
May 02, 2018 | 86.64 | 87.46 | 86.64 | 86.83 | 68,114 | +0.20(+0.23%) |
May 01, 2018 | 86.50 | 86.72 | 85.67 | 86.63 | 70,143 | -0.34(-0.39%) |
Apr 30, 2018 | 88.46 | 88.46 | 86.96 | 86.97 | 41,409 | -1.10(-1.25%) |
Apr 27, 2018 | 88.54 | 88.71 | 87.56 | 88.07 | 37,148 | -0.46(-0.52%) |
Apr 26, 2018 | 87.99 | 88.87 | 87.80 | 88.54 | 50,432 | +0.75(+0.85%) |
Apr 25, 2018 | 87.33 | 88.05 | 86.88 | 87.79 | 133,999 | +0.49(+0.56%) |
Apr 24, 2018 | 89.85 | 89.97 | 86.35 | 87.30 | 147,507 | -2.22(-2.47%) |
Apr 23, 2018 | 89.48 | 89.96 | 89.26 | 89.51 | 51,331 | -0.49(-0.55%) |
Apr 20, 2018 | 90.55 | 90.56 | 89.61 | 90.00 | 34,922 | -0.54(-0.59%) |
Apr 19, 2018 | 91.31 | 91.31 | 90.11 | 90.54 | 50,646 | -0.85(-0.93%) |
Apr 18, 2018 | 91.12 | 91.82 | 91.06 | 91.39 | 75,739 | +0.74(+0.82%) |
Apr 17, 2018 | 90.17 | 90.89 | 89.83 | 90.64 | 68,055 | +1.03(+1.15%) |
Apr 16, 2018 | 88.89 | 89.72 | 88.55 | 89.62 | 126,839 | +1.34(+1.52%) |
Apr 13, 2018 | 88.90 | 89.01 | 87.99 | 88.28 | 96,041 | -0.05(-0.06%) |
Apr 12, 2018 | 87.48 | 88.67 | 87.34 | 88.33 | 82,216 | +1.13(+1.30%) |
Apr 11, 2018 | 87.39 | 87.59 | 86.92 | 87.20 | 70,780 | -0.80(-0.91%) |
Apr 10, 2018 | 87.20 | 88.43 | 87.09 | 88.00 | 206,007 | +2.06(+2.40%) |
Apr 09, 2018 | 85.92 | 87.01 | 85.46 | 85.94 | 481,240 | +0.54(+0.64%) |
Apr 06, 2018 | 86.75 | 87.05 | 84.86 | 85.39 | 174,753 | -2.14(-2.45%) |
Apr 05, 2018 | 85.96 | 87.75 | 85.96 | 87.54 | 158,937 | +2.01(+2.35%) |
Apr 04, 2018 | 83.89 | 85.65 | 83.16 | 85.53 | 290,971 | +0.42(+0.49%) |
Apr 03, 2018 | 84.16 | 85.33 | 83.65 | 85.11 | 554,337 | +1.15(+1.37%) |
Apr 02, 2018 | 85.48 | 85.97 | 83.32 | 83.95 | 1,804,379 | -1.86(-2.16%) |
Mar 29, 2018 | 85.81 | 85.81 | 85.81 | 0 | +1.71(+2.03%) | |
Mar 28, 2018 | 85.33 | 85.59 | 83.91 | 84.11 | 263,996 | -1.08(-1.27%) |
Mar 27, 2018 | 86.35 | 86.76 | 84.81 | 85.19 | 221,012 | -0.88(-1.03%) |
Mar 26, 2018 | 85.53 | 86.16 | 84.59 | 86.07 | 141,328 | +1.59(+1.88%) |
Mar 23, 2018 | 86.51 | 86.97 | 84.48 | 84.48 | 269,504 | -1.88(-2.18%) |
Mar 22, 2018 | 88.44 | 88.77 | 86.30 | 86.37 | 146,693 | -2.85(-3.19%) |
Mar 21, 2018 | 88.00 | 89.91 | 88.00 | 89.22 | 115,282 | +1.13(+1.28%) |
Mar 20, 2018 | 88.45 | 88.54 | 87.97 | 88.09 | 117,930 | -0.20(-0.22%) |
Mar 19, 2018 | 89.35 | 89.35 | 87.65 | 88.28 | 178,781 | -1.33(-1.48%) |
Mar 16, 2018 | 89.25 | 90.05 | 89.20 | 89.61 | 124,839 | +0.18(+0.20%) |
Mar 15, 2018 | 90.76 | 90.76 | 89.43 | 89.43 | 80,921 | -1.26(-1.38%) |
Mar 14, 2018 | 92.48 | 92.48 | 90.52 | 90.69 | 86,010 | -1.31(-1.42%) |
Mar 13, 2018 | 92.96 | 93.29 | 91.90 | 91.99 | 69,198 | -0.52(-0.56%) |
Mar 12, 2018 | 92.69 | 93.28 | 92.42 | 92.51 | 55,688 | -0.14(-0.15%) |
Mar 09, 2018 | 91.73 | 92.65 | 91.44 | 92.65 | 45,892 | +1.50(+1.64%) |
Mar 08, 2018 | 91.33 | 91.35 | 90.48 | 91.16 | 40,152 | -0.02(-0.02%) |
Mar 07, 2018 | 91.40 | 91.17 | 36,908 | -0.20(-0.21%) | ||
Mar 06, 2018 | 90.87 | 91.94 | 90.34 | 91.37 | 115,589 | +1.05(+1.16%) |
Mar 05, 2018 | 88.53 | 90.53 | 88.53 | 90.32 | 167,433 | +1.28(+1.44%) |
Mar 02, 2018 | 88.64 | 89.30 | 88.11 | 89.04 | 237,404 | -0.02(-0.02%) |
Mar 01, 2018 | 89.79 | 90.13 | 88.47 | 89.06 | 812,355 | -0.58(-0.65%) |
Feb 28, 2018 | 91.76 | 91.76 | 89.63 | 89.63 | 199,899 | -1.96(-2.14%) |
Feb 27, 2018 | 92.66 | 92.82 | 91.54 | 91.59 | 336,765 | -1.23(-1.32%) |
Feb 26, 2018 | 92.87 | 92.87 | 91.92 | 92.82 | 96,503 | +0.29(+0.32%) |
Feb 23, 2018 | 91.68 | 92.56 | 91.35 | 92.53 | 59,536 | +1.35(+1.48%) |
Feb 22, 2018 | 91.17 | 96,631 | +0.52(+0.57%) | |||
Feb 21, 2018 | 91.13 | 92.15 | 90.60 | 90.66 | 95,298 | -0.22(-0.24%) |
Feb 20, 2018 | 90.69 | 91.70 | 90.42 | 90.88 | 137,515 | -0.36(-0.39%) |
Feb 16, 2018 | 91.24 | 91.24 | 91.24 | 0 | -0.03(-0.03%) | |
Feb 15, 2018 | 91.36 | 91.59 | 90.51 | 91.26 | 303,149 | +0.55(+0.61%) |
Feb 14, 2018 | 88.45 | 90.85 | 88.10 | 90.71 | 78,548 | +1.52(+1.71%) |
Feb 13, 2018 | 88.98 | 89.60 | 88.90 | 89.19 | 82,160 | -0.27(-0.30%) |
Feb 12, 2018 | 88.11 | 89.85 | 87.98 | 89.46 | 196,322 | +2.00(+2.29%) |
Feb 09, 2018 | 87.02 | 88.05 | 84.82 | 87.45 | 280,509 | +1.39(+1.61%) |
Feb 08, 2018 | 89.22 | 89.68 | 86.06 | 86.06 | 265,645 | -3.06(-3.44%) |
Feb 07, 2018 | 89.70 | 90.75 | 89.13 | 89.13 | 191,949 | -1.09(-1.20%) |
Feb 06, 2018 | 85.75 | 90.34 | 85.53 | 90.21 | 918,014 | +1.55(+1.75%) |
Feb 05, 2018 | 90.09 | 91.28 | 87.32 | 88.66 | 286,241 | -1.84(-2.04%) |
Feb 02, 2018 | 92.70 | 92.95 | 90.51 | 90.51 | 342,756 | -2.75(-2.95%) |
Feb 01, 2018 | 93.47 | 94.37 | 93.16 | 93.26 | 1,095,932 | -1.16(-1.23%) |
Jan 31, 2018 | 94.78 | 94.93 | 93.86 | 94.42 | 120,772 | +0.05(+0.06%) |
Jan 30, 2018 | 95.02 | 95.02 | 94.15 | 94.36 | 73,239 | -0.98(-1.03%) |
Jan 29, 2018 | 96.25 | 96.43 | 95.31 | 95.34 | 79,422 | -0.85(-0.88%) |
Jan 26, 2018 | 96.01 | 96.25 | 95.27 | 96.19 | 47,600 | +0.27(+0.28%) |
Jan 25, 2018 | 96.02 | 96.34 | 95.54 | 95.92 | 122,377 | +0.71(+0.75%) |
Jan 24, 2018 | 95.52 | 95.74 | 94.94 | 95.21 | 86,084 | +0.34(+0.36%) |
Jan 23, 2018 | 94.82 | 94.93 | 94.21 | 94.87 | 72,230 | -0.06(-0.07%) |
Jan 22, 2018 | 94.89 | 94.99 | 94.52 | 94.93 | 70,160 | -0.11(-0.11%) |
Jan 19, 2018 | 94.70 | 95.09 | 94.43 | 95.04 | 69,728 | +0.69(+0.74%) |
Jan 18, 2018 | 94.17 | 94.62 | 93.93 | 94.34 | 58,092 | -0.28(-0.30%) |
Jan 17, 2018 | 94.83 | 94.96 | 94.25 | 94.63 | 76,861 | +0.40(+0.43%) |
Jan 16, 2018 | 95.64 | 95.64 | 93.58 | 94.23 | 116,183 | -1.14(-1.19%) |
Jan 12, 2018 | 95.37 | 95.37 | 95.37 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 94.31 | 95.37 | 94.31 | 95.37 | 201,681 | +1.40(+1.49%) |
Jan 10, 2018 | 94.20 | 94.20 | 93.71 | 93.97 | 63,528 | -0.30(-0.32%) |
Jan 09, 2018 | 94.58 | 94.96 | 94.25 | 94.27 | 175,533 | -0.22(-0.24%) |
Jan 08, 2018 | 94.58 | 94.66 | 94.10 | 94.50 | 165,964 | +0.03(+0.03%) |
Jan 05, 2018 | 94.17 | 94.55 | 93.93 | 94.47 | 181,615 | +0.85(+0.90%) |
Jan 04, 2018 | 93.36 | 93.82 | 93.36 | 93.62 | 312,895 | +0.77(+0.82%) |
Jan 03, 2018 | 92.51 | 93.00 | 92.31 | 92.86 | 471,054 | +0.50(+0.54%) |
Jan 02, 2018 | 91.75 | 92.36 | 91.30 | 92.36 | 1,536,337 | +1.38(+1.52%) |
Dec 29, 2017 | 90.98 | 90.98 | 90.98 | 0 | -0.30(-0.33%) | |
Dec 28, 2017 | 90.96 | 91.28 | 90.69 | 91.28 | 378,096 | +0.53(+0.58%) |
Dec 27, 2017 | 90.77 | 90.93 | 90.69 | 90.76 | 76,938 | +0.06(+0.07%) |
Dec 26, 2017 | 90.69 | 90.80 | 90.48 | 90.69 | 96,317 | +0.00(+0.00%) |
Dec 22, 2017 | 90.65 | 90.73 | 90.41 | 90.69 | 35,440 | +0.27(+0.30%) |
Dec 21, 2017 | 90.36 | 90.63 | 90.19 | 90.43 | 289,979 | +0.26(+0.29%) |
Dec 20, 2017 | 90.51 | 90.66 | 90.11 | 90.17 | 167,906 | +0.24(+0.27%) |
Dec 19, 2017 | 90.02 | 90.16 | 89.90 | 89.93 | 33,792 | -0.02(-0.02%) |
Dec 18, 2017 | 88.47 | 90.02 | 88.47 | 89.95 | 49,299 | +1.48(+1.67%) |
Dec 15, 2017 | 88.34 | 88.62 | 88.23 | 88.47 | 156,760 | +0.48(+0.54%) |
Dec 14, 2017 | 88.96 | 89.09 | 87.99 | 87.99 | 86,535 | -0.98(-1.11%) |
Dec 13, 2017 | 88.85 | 89.04 | 88.75 | 88.97 | 41,358 | +0.28(+0.32%) |
Dec 12, 2017 | 88.79 | 88.98 | 88.64 | 88.69 | 85,855 | +0.13(+0.15%) |
Dec 11, 2017 | 89.00 | 89.00 | 88.47 | 88.56 | 80,198 | +0.23(+0.26%) |
Dec 08, 2017 | 88.63 | 88.66 | 88.18 | 88.33 | 74,729 | -0.02(-0.02%) |
Dec 07, 2017 | 87.79 | 88.38 | 87.79 | 88.34 | 39,538 | +0.56(+0.64%) |
Dec 06, 2017 | 87.96 | 88.25 | 87.79 | 87.79 | 69,517 | -0.47(-0.53%) |
Dec 05, 2017 | 88.77 | 88.92 | 88.26 | 88.26 | 62,656 | -0.59(-0.66%) |
Dec 04, 2017 | 88.86 | 89.35 | 88.84 | 88.84 | 67,389 | +0.59(+0.66%) |
Dec 01, 2017 | 89.13 | 89.17 | 88.30 | 88.26 | 368,269 | -0.53(-0.60%) |
Nov 30, 2017 | 88.97 | 89.60 | 88.77 | 88.79 | 78,619 | +0.05(+0.06%) |
Nov 29, 2017 | 88.72 | 88.91 | 88.46 | 88.74 | 24,034 | +0.01(+0.01%) |
Nov 28, 2017 | 87.85 | 88.75 | 87.85 | 88.73 | 35,290 | +1.03(+1.17%) |
Nov 27, 2017 | 88.35 | 88.38 | 87.70 | 87.70 | 73,661 | -0.58(-0.65%) |
Nov 24, 2017 | 88.19 | 88.36 | 88.19 | 88.27 | 19,982 | +0.45(+0.52%) |
Nov 22, 2017 | 88.11 | 88.18 | 87.82 | 87.82 | 25,405 | -0.22(-0.25%) |
Nov 21, 2017 | 87.98 | 88.19 | 87.89 | 88.04 | 30,751 | +0.55(+0.63%) |
Nov 20, 2017 | 87.29 | 87.63 | 87.24 | 87.49 | 108,247 | +0.24(+0.27%) |
Nov 17, 2017 | 86.72 | 87.49 | 86.72 | 87.25 | 27,957 | +0.26(+0.30%) |
Nov 16, 2017 | 86.10 | 87.06 | 86.10 | 87.00 | 83,436 | +1.17(+1.36%) |
Nov 15, 2017 | 85.79 | 85.99 | 85.21 | 85.83 | 62,953 | -0.35(-0.41%) |
Nov 14, 2017 | 86.89 | 86.89 | 86.02 | 86.18 | 100,376 | -1.14(-1.30%) |
Nov 13, 2017 | 86.48 | 87.45 | 85.91 | 87.32 | 85,130 | +0.53(+0.61%) |
Nov 10, 2017 | 86.94 | 87.21 | 86.61 | 86.78 | 884,488 | -0.17(-0.19%) |
Nov 09, 2017 | 87.30 | 87.51 | 86.83 | 86.95 | 81,368 | -0.93(-1.06%) |
Nov 08, 2017 | 88.02 | 88.02 | 87.71 | 87.88 | 47,479 | -0.12(-0.13%) |
Nov 07, 2017 | 88.03 | 88.11 | 87.70 | 88.00 | 96,019 | +0.22(+0.25%) |
Nov 06, 2017 | 88.02 | 88.37 | 87.77 | 87.78 | 39,126 | -0.18(-0.20%) |
Nov 03, 2017 | 88.15 | 88.15 | 87.56 | 87.95 | 88,175 | -0.26(-0.29%) |
Nov 02, 2017 | 88.87 | 88.87 | 88.03 | 88.21 | 264,743 | -0.66(-0.74%) |
Nov 01, 2017 | 88.90 | 89.29 | 88.49 | 88.87 | 288,971 | +0.69(+0.78%) |
Oct 31, 2017 | 88.13 | 88.39 | 88.04 | 88.18 | 45,884 | +0.16(+0.18%) |
Oct 30, 2017 | 88.50 | 87.78 | 88.02 | 93,085 | -0.40(-0.45%) | |
Oct 27, 2017 | 88.50 | 88.52 | 87.98 | 88.42 | 98,033 | -0.35(-0.39%) |
Oct 26, 2017 | 88.40 | 89.00 | 88.19 | 88.76 | 116,481 | +1.07(+1.22%) |
Oct 25, 2017 | 88.16 | 88.28 | 87.26 | 87.69 | 73,921 | -0.51(-0.58%) |
Oct 24, 2017 | 87.83 | 88.36 | 87.83 | 88.20 | 57,163 | +0.68(+0.78%) |
Oct 23, 2017 | 87.94 | 87.97 | 87.52 | 87.52 | 72,604 | -0.20(-0.22%) |
Oct 20, 2017 | 87.46 | 87.75 | 87.46 | 87.72 | 85,663 | +0.56(+0.64%) |
Oct 19, 2017 | 86.60 | 87.16 | 86.29 | 87.16 | 173,375 | +0.32(+0.37%) |
Oct 18, 2017 | 86.77 | 86.99 | 86.69 | 86.84 | 205,513 | -0.19(-0.21%) |
Oct 17, 2017 | 87.20 | 87.32 | 86.83 | 87.02 | 80,174 | -0.28(-0.32%) |
Oct 16, 2017 | 87.92 | 87.99 | 87.13 | 87.30 | 109,541 | -0.20(-0.22%) |
Oct 13, 2017 | 87.59 | 87.65 | 87.46 | 87.49 | 86,429 | +0.52(+0.60%) |
Oct 12, 2017 | 86.61 | 87.08 | 86.61 | 86.97 | 97,875 | +0.25(+0.29%) |
Oct 11, 2017 | 86.65 | 86.72 | 86.30 | 86.72 | 65,113 | +0.17(+0.19%) |
Oct 10, 2017 | 86.66 | 86.94 | 86.46 | 86.55 | 56,412 | -0.06(-0.07%) |
Oct 09, 2017 | 86.77 | 86.77 | 86.40 | 86.61 | 86,377 | -0.12(-0.13%) |
Oct 06, 2017 | 86.53 | 86.74 | 86.13 | 86.73 | 200,922 | -0.19(-0.21%) |
Oct 05, 2017 | 86.61 | 86.93 | 86.56 | 86.92 | 299,138 | +0.43(+0.50%) |
Oct 04, 2017 | 86.70 | 86.82 | 86.43 | 86.48 | 476,503 | -0.04(-0.05%) |
Oct 03, 2017 | 86.45 | 86.57 | 86.00 | 86.53 | 521,694 | +0.28(+0.33%) |
Oct 02, 2017 | 85.24 | 86.24 | 85.10 | 86.24 | 3,075,062 | +1.26(+1.48%) |
Sep 29, 2017 | 85.12 | 85.20 | 84.71 | 84.98 | 82,135 | -0.04(-0.05%) |
Sep 28, 2017 | 84.89 | 85.04 | 84.29 | 85.03 | 70,466 | +0.51(+0.61%) |
Sep 27, 2017 | 84.77 | 84.81 | 83.90 | 84.51 | 49,186 | -0.10(-0.12%) |
Sep 26, 2017 | 84.96 | 85.10 | 84.57 | 84.61 | 55,659 | -0.33(-0.39%) |
Sep 25, 2017 | 84.83 | 84.96 | 84.41 | 84.94 | 64,531 | +0.10(+0.11%) |
Sep 22, 2017 | 84.82 | 84.94 | 84.65 | 84.85 | 41,519 | -0.11(-0.14%) |
Sep 21, 2017 | 85.11 | 85.25 | 84.95 | 84.96 | 72,053 | -0.26(-0.30%) |
Sep 20, 2017 | 85.23 | 85.37 | 84.76 | 85.22 | 49,373 | +0.17(+0.20%) |
Sep 19, 2017 | 84.64 | 85.05 | 84.42 | 85.05 | 104,111 | +0.53(+0.63%) |
Sep 18, 2017 | 84.02 | 84.55 | 84.02 | 84.52 | 182,728 | +0.57(+0.67%) |
Sep 15, 2017 | 83.70 | 84.01 | 83.57 | 83.95 | 75,041 | +0.16(+0.19%) |
Sep 14, 2017 | 83.28 | 83.89 | 83.21 | 83.80 | 56,416 | +0.39(+0.47%) |
Sep 13, 2017 | 83.62 | 83.62 | 83.12 | 83.41 | 58,782 | +0.04(+0.04%) |
Sep 12, 2017 | 82.94 | 83.58 | 82.94 | 83.37 | 113,910 | +0.71(+0.85%) |
Sep 11, 2017 | 81.73 | 82.90 | 81.73 | 82.66 | 168,544 | +1.17(+1.44%) |
Sep 08, 2017 | 81.68 | 81.68 | 81.23 | 81.49 | 530,731 | -0.14(-0.17%) |
Sep 07, 2017 | 81.51 | 81.68 | 81.23 | 81.63 | 68,877 | +0.12(+0.15%) |
Sep 06, 2017 | 81.25 | 81.63 | 80.92 | 81.51 | 101,875 | +0.26(+0.33%) |
Sep 05, 2017 | 82.41 | 82.58 | 81.23 | 81.24 | 239,545 | -1.07(-1.30%) |
Sep 01, 2017 | 81.26 | 82.34 | 81.26 | 82.31 | 1,264,406 | +0.53(+0.65%) |
Aug 31, 2017 | 81.31 | 81.92 | 81.31 | 81.78 | 421,820 | +0.81(+1.00%) |
Aug 30, 2017 | 80.60 | 81.08 | 80.47 | 80.97 | 42,880 | +0.26(+0.32%) |
Aug 29, 2017 | 80.70 | 80.78 | 80.28 | 80.71 | 48,357 | -0.36(-0.45%) |
Aug 28, 2017 | 81.04 | 81.13 | 80.65 | 81.08 | 67,515 | +0.22(+0.27%) |
Aug 25, 2017 | 80.98 | 81.00 | 80.77 | 80.85 | 306,733 | +0.26(+0.33%) |
Aug 24, 2017 | 80.70 | 80.90 | 80.48 | 80.59 | 354,519 | -0.10(-0.12%) |
Aug 23, 2017 | 80.38 | 80.93 | 80.38 | 80.69 | 33,347 | +0.03(+0.03%) |
Aug 22, 2017 | 80.02 | 80.72 | 79.72 | 80.66 | 708,995 | +0.92(+1.15%) |
Aug 21, 2017 | 79.54 | 79.82 | 79.41 | 79.74 | 115,152 | +0.32(+0.40%) |
Aug 18, 2017 | 79.27 | 79.68 | 79.06 | 79.42 | 68,242 | +0.12(+0.16%) |
Aug 17, 2017 | 80.40 | 80.55 | 79.30 | 79.30 | 66,305 | -1.40(-1.73%) |
Aug 16, 2017 | 79.99 | 80.70 | 79.99 | 80.70 | 44,126 | +0.77(+0.96%) |
Aug 15, 2017 | 79.75 | 80.04 | 79.68 | 79.93 | 117,109 | +0.11(+0.13%) |
Aug 14, 2017 | 79.52 | 79.95 | 79.52 | 79.82 | 38,527 | +0.64(+0.80%) |
Aug 11, 2017 | 79.00 | 79.45 | 79.00 | 79.19 | 88,586 | -0.15(-0.19%) |
Aug 10, 2017 | 80.02 | 80.14 | 79.34 | 79.34 | 107,851 | -0.95(-1.19%) |
Aug 09, 2017 | 80.25 | 80.47 | 80.02 | 80.29 | 48,424 | -0.04(-0.05%) |
Aug 08, 2017 | 80.85 | 81.05 | 80.17 | 80.33 | 65,962 | -0.73(-0.90%) |
Aug 07, 2017 | 81.00 | 81.31 | 81.00 | 81.07 | 49,995 | +0.06(+0.08%) |
Aug 04, 2017 | 80.85 | 81.04 | 80.78 | 81.00 | 131,554 | +0.43(+0.54%) |
Aug 03, 2017 | 81.23 | 81.23 | 80.49 | 80.57 | 754,920 | -0.48(-0.59%) |
Aug 02, 2017 | 80.83 | 81.19 | 80.49 | 81.05 | 143,560 | -0.02(-0.02%) |
Aug 01, 2017 | 81.36 | 81.38 | 80.58 | 81.07 | 1,221,970 | +0.24(+0.29%) |
Jul 31, 2017 | 81.66 | 81.85 | 80.83 | 80.83 | 55,250 | -0.57(-0.71%) |
Jul 28, 2017 | 81.56 | 81.91 | 81.04 | 81.40 | 63,815 | -0.13(-0.16%) |
Jul 27, 2017 | 82.17 | 82.30 | 81.12 | 81.53 | 48,713 | -0.37(-0.45%) |
Jul 26, 2017 | 82.51 | 82.51 | 81.82 | 81.91 | 63,806 | -0.60(-0.73%) |
Jul 25, 2017 | 82.05 | 82.67 | 82.05 | 82.51 | 55,253 | +1.08(+1.32%) |
Jul 24, 2017 | 81.36 | 81.53 | 81.08 | 81.43 | 32,637 | -0.06(-0.08%) |
Jul 21, 2017 | 81.59 | 81.59 | 81.27 | 81.49 | 71,539 | -0.12(-0.15%) |
Jul 20, 2017 | 81.92 | 82.04 | 81.47 | 81.61 | 42,407 | -0.63(-0.76%) |
Jul 19, 2017 | 81.38 | 82.24 | 81.38 | 82.24 | 105,166 | +0.99(+1.22%) |
Jul 18, 2017 | 81.39 | 81.39 | 80.92 | 81.25 | 47,271 | -0.26(-0.32%) |
Jul 17, 2017 | 81.46 | 81.78 | 81.33 | 81.52 | 94,982 | +0.15(+0.18%) |
Jul 14, 2017 | 81.03 | 81.54 | 81.00 | 81.37 | 95,516 | +0.49(+0.60%) |
Jul 13, 2017 | 80.76 | 81.11 | 80.60 | 80.88 | 102,943 | -0.02(-0.02%) |
Jul 12, 2017 | 80.29 | 81.01 | 80.29 | 80.90 | 113,048 | +0.84(+1.05%) |
Jul 11, 2017 | 79.93 | 80.17 | 79.50 | 80.06 | 471,633 | +0.12(+0.15%) |
Jul 10, 2017 | 79.27 | 80.28 | 79.11 | 79.94 | 101,892 | +0.53(+0.67%) |
Jul 07, 2017 | 79.13 | 79.48 | 78.67 | 79.41 | 431,323 | +0.41(+0.53%) |
Jul 06, 2017 | 79.08 | 79.52 | 78.81 | 78.99 | 450,354 | -0.24(-0.30%) |
Jul 05, 2017 | 79.66 | 79.75 | 78.98 | 79.23 | 1,016,140 | -0.43(-0.54%) |
Jul 03, 2017 | 79.27 | 79.89 | 79.09 | 79.66 | 1,145,610 | +0.77(+0.97%) |
Jun 30, 2017 | 78.83 | 79.25 | 78.72 | 78.89 | 49,913 | +0.40(+0.51%) |
Jun 29, 2017 | 79.14 | 79.38 | 78.20 | 78.50 | 83,272 | -0.70(-0.88%) |
Jun 28, 2017 | 78.80 | 79.29 | 78.74 | 79.19 | 127,548 | +1.07(+1.37%) |
Jun 27, 2017 | 78.57 | 78.83 | 78.13 | 78.13 | 137,157 | -0.47(-0.59%) |
Jun 26, 2017 | 78.48 | 78.68 | 78.15 | 78.59 | 34,510 | +0.18(+0.24%) |
Jun 23, 2017 | 78.28 | 78.71 | 78.03 | 78.41 | 27,167 | +0.23(+0.29%) |
Jun 22, 2017 | 78.21 | 78.41 | 78.01 | 78.18 | 49,467 | +0.20(+0.26%) |
Jun 21, 2017 | 78.85 | 79.02 | 77.92 | 77.98 | 196,354 | -0.96(-1.21%) |
Jun 20, 2017 | 79.57 | 79.57 | 78.90 | 78.94 | 40,514 | -0.54(-0.67%) |
Jun 19, 2017 | 79.21 | 79.62 | 79.00 | 79.47 | 41,702 | +0.77(+0.98%) |
Jun 16, 2017 | 78.60 | 78.71 | 78.27 | 78.70 | 426,885 | +0.28(+0.36%) |
Jun 15, 2017 | 79.16 | 79.16 | 78.15 | 78.42 | 2,261,278 | -1.02(-1.28%) |
Jun 14, 2017 | 80.53 | 80.72 | 79.15 | 79.44 | 45,808 | -1.01(-1.26%) |
Jun 13, 2017 | 79.63 | 80.46 | 79.47 | 80.45 | 46,884 | +1.05(+1.32%) |
Jun 12, 2017 | 79.68 | 80.20 | 79.31 | 79.40 | 68,977 | -0.52(-0.65%) |
Jun 09, 2017 | 79.01 | 79.92 | 79.01 | 79.92 | 72,590 | +0.92(+1.17%) |
Jun 08, 2017 | 78.33 | 79.16 | 78.33 | 79.00 | 56,131 | +0.44(+0.56%) |
Jun 07, 2017 | 78.62 | 78.90 | 78.28 | 78.56 | 54,387 | -0.11(-0.15%) |
Jun 06, 2017 | 78.36 | 78.82 | 78.13 | 78.67 | 111,425 | +0.16(+0.20%) |
Jun 05, 2017 | 78.75 | 78.91 | 78.46 | 78.51 | 38,348 | -0.30(-0.38%) |
Jun 02, 2017 | 78.68 | 78.95 | 78.60 | 78.81 | 108,343 | +0.18(+0.23%) |