Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.07 | 79.07 | 77.27 | 77.30 | 431,232 | -1.27(-1.61%) |
Apr 27, 2018 | 79.91 | 79.91 | 78.24 | 78.57 | 433,006 | -1.13(-1.42%) |
Apr 26, 2018 | 78.64 | 79.88 | 78.56 | 79.70 | 337,380 | +1.54(+1.97%) |
Apr 25, 2018 | 78.44 | 78.57 | 77.64 | 78.16 | 299,632 | -0.29(-0.37%) |
Apr 24, 2018 | 79.20 | 79.46 | 77.85 | 78.45 | 177,097 | -0.36(-0.46%) |
Apr 23, 2018 | 79.53 | 79.83 | 78.44 | 78.81 | 183,748 | -0.45(-0.57%) |
Apr 20, 2018 | 78.88 | 79.70 | 78.46 | 79.26 | 407,369 | +0.20(+0.26%) |
Apr 19, 2018 | 79.19 | 80.23 | 78.60 | 79.06 | 255,428 | -0.29(-0.37%) |
Apr 18, 2018 | 79.78 | 79.95 | 78.87 | 79.35 | 208,280 | -0.50(-0.62%) |
Apr 17, 2018 | 79.44 | 80.27 | 78.45 | 79.85 | 348,652 | +0.79(+1.00%) |
Apr 16, 2018 | 77.64 | 79.21 | 77.40 | 79.06 | 250,527 | +1.83(+2.37%) |
Apr 13, 2018 | 76.86 | 77.40 | 76.45 | 77.23 | 147,891 | +0.53(+0.69%) |
Apr 12, 2018 | 76.87 | 77.46 | 76.10 | 76.70 | 414,093 | +0.37(+0.48%) |
Apr 11, 2018 | 76.36 | 77.12 | 75.87 | 76.33 | 465,197 | -0.57(-0.75%) |
Apr 10, 2018 | 76.57 | 77.53 | 75.68 | 76.90 | 257,476 | +1.26(+1.66%) |
Apr 09, 2018 | 75.36 | 76.59 | 75.36 | 75.65 | 261,467 | +0.56(+0.74%) |
Apr 06, 2018 | 75.34 | 76.23 | 74.47 | 75.09 | 312,118 | -0.78(-1.03%) |
Apr 05, 2018 | 76.01 | 76.07 | 74.77 | 75.87 | 707,534 | +0.44(+0.58%) |
Apr 04, 2018 | 74.03 | 75.55 | 73.06 | 75.43 | 385,061 | +0.18(+0.23%) |
Apr 03, 2018 | 75.67 | 75.89 | 74.79 | 75.26 | 417,552 | +0.16(+0.21%) |
Apr 02, 2018 | 76.54 | 77.48 | 74.83 | 75.10 | 458,352 | -1.75(-2.28%) |
Mar 29, 2018 | 76.86 | 76.86 | 76.86 | 0 | +1.56(+2.07%) | |
Mar 28, 2018 | 75.36 | 76.41 | 74.20 | 75.30 | 424,211 | -0.21(-0.28%) |
Mar 27, 2018 | 76.65 | 78.01 | 75.08 | 75.51 | 1,206,531 | -0.77(-1.01%) |
Mar 26, 2018 | 76.36 | 76.59 | 74.56 | 76.28 | 430,141 | +1.07(+1.42%) |
Mar 23, 2018 | 76.88 | 77.25 | 75.20 | 75.21 | 352,616 | -1.45(-1.89%) |
Mar 22, 2018 | 77.74 | 78.44 | 76.54 | 76.66 | 383,668 | -1.90(-2.42%) |
Mar 21, 2018 | 78.57 | 79.52 | 78.37 | 78.56 | 671,523 | +0.18(+0.22%) |
Mar 20, 2018 | 78.56 | 79.22 | 78.06 | 78.38 | 396,603 | +0.00(+0.00%) |
Mar 19, 2018 | 80.53 | 80.54 | 77.83 | 78.38 | 572,485 | -2.50(-3.09%) |
Mar 16, 2018 | 81.00 | 82.12 | 80.75 | 80.89 | 837,178 | +0.16(+0.19%) |
Mar 15, 2018 | 81.14 | 81.54 | 80.25 | 80.73 | 234,855 | -0.22(-0.28%) |
Mar 14, 2018 | 82.18 | 82.29 | 80.77 | 80.96 | 436,131 | -0.78(-0.95%) |
Mar 13, 2018 | 82.69 | 83.19 | 80.92 | 81.73 | 478,412 | -0.56(-0.67%) |
Mar 12, 2018 | 81.57 | 83.22 | 80.84 | 82.29 | 681,561 | +0.92(+1.12%) |
Mar 09, 2018 | 80.17 | 81.39 | 79.70 | 81.37 | 384,733 | +1.66(+2.08%) |
Mar 08, 2018 | 79.39 | 80.16 | 78.91 | 79.72 | 309,524 | +0.54(+0.68%) |
Mar 07, 2018 | 77.47 | 79.53 | 77.47 | 79.18 | 431,391 | +1.17(+1.50%) |
Mar 06, 2018 | 77.03 | 78.20 | 76.56 | 78.01 | 361,407 | +1.30(+1.69%) |
Mar 05, 2018 | 74.56 | 76.92 | 74.56 | 76.72 | 339,063 | +1.84(+2.46%) |
Mar 02, 2018 | 72.53 | 75.06 | 72.53 | 74.88 | 278,742 | +1.72(+2.36%) |
Mar 01, 2018 | 72.05 | 73.35 | 71.47 | 73.16 | 339,400 | +1.07(+1.49%) |
Feb 28, 2018 | 73.22 | 73.54 | 72.05 | 72.08 | 278,431 | -0.99(-1.36%) |
Feb 27, 2018 | 76.00 | 76.14 | 73.05 | 73.08 | 287,608 | -2.91(-3.83%) |
Feb 26, 2018 | 75.69 | 76.06 | 75.00 | 75.99 | 248,348 | +0.43(+0.57%) |
Feb 23, 2018 | 74.74 | 75.58 | 74.24 | 75.56 | 238,002 | +1.29(+1.73%) |
Feb 22, 2018 | 75.28 | 75.28 | 74.12 | 74.28 | 203,273 | -0.90(-1.19%) |
Feb 21, 2018 | 75.46 | 75.78 | 75.03 | 75.17 | 311,834 | -0.09(-0.12%) |
Feb 20, 2018 | 74.59 | 75.41 | 74.35 | 75.26 | 304,248 | +0.30(+0.40%) |
Feb 16, 2018 | 74.96 | 74.96 | 74.96 | 0 | -0.69(-0.91%) | |
Feb 15, 2018 | 75.71 | 73.97 | 75.65 | 347,200 | +1.71(+2.32%) | |
Feb 14, 2018 | 71.38 | 74.09 | 70.02 | 73.94 | 353,207 | +1.93(+2.68%) |
Feb 13, 2018 | 70.82 | 72.12 | 69.90 | 72.01 | 336,844 | +1.03(+1.45%) |
Feb 12, 2018 | 69.65 | 71.23 | 68.85 | 70.98 | 364,062 | +1.07(+1.52%) |
Feb 09, 2018 | 70.72 | 71.46 | 68.08 | 69.92 | 474,670 | -0.11(-0.15%) |
Feb 08, 2018 | 73.13 | 69.99 | 70.02 | 489,153 | -2.44(-3.37%) | |
Feb 07, 2018 | 72.36 | 72.36 | 71.00 | 72.46 | 707,668 | +0.58(+0.81%) |
Feb 06, 2018 | 71.96 | 72.91 | 70.79 | 71.88 | 627,911 | -1.95(-2.64%) |
Feb 05, 2018 | 74.72 | 75.02 | 72.87 | 73.83 | 335,181 | -1.26(-1.68%) |
Feb 02, 2018 | 76.90 | 77.53 | 75.07 | 75.09 | 292,392 | -1.81(-2.36%) |
Feb 01, 2018 | 77.11 | 77.40 | 76.30 | 76.90 | 305,451 | -0.59(-0.76%) |
Jan 31, 2018 | 77.22 | 77.80 | 76.78 | 77.49 | 411,628 | +0.42(+0.54%) |
Jan 30, 2018 | 77.25 | 77.39 | 76.71 | 77.08 | 300,143 | -0.89(-1.14%) |
Jan 29, 2018 | 76.44 | 78.23 | 75.84 | 77.97 | 345,302 | +1.14(+1.49%) |
Jan 26, 2018 | 76.77 | 76.89 | 76.10 | 76.82 | 192,871 | +0.51(+0.67%) |
Jan 25, 2018 | 76.00 | 76.47 | 75.07 | 76.31 | 229,790 | +0.78(+1.03%) |
Jan 24, 2018 | 76.18 | 76.43 | 75.48 | 75.53 | 219,449 | -0.36(-0.47%) |
Jan 23, 2018 | 74.25 | 76.02 | 74.20 | 75.89 | 248,183 | +1.64(+2.20%) |
Jan 22, 2018 | 73.41 | 74.35 | 72.92 | 74.26 | 317,196 | +0.92(+1.25%) |
Jan 19, 2018 | 73.67 | 73.96 | 72.54 | 73.34 | 337,979 | -0.38(-0.51%) |
Jan 18, 2018 | 75.95 | 76.21 | 73.69 | 73.71 | 537,029 | -2.08(-2.75%) |
Jan 17, 2018 | 74.88 | 75.96 | 74.74 | 75.80 | 272,113 | +1.38(+1.85%) |
Jan 16, 2018 | 74.82 | 75.24 | 74.28 | 74.42 | 276,640 | -0.20(-0.27%) |
Jan 12, 2018 | 74.62 | 74.62 | 74.62 | 0 | -0.49(-0.66%) | |
Jan 11, 2018 | 73.21 | 75.40 | 72.90 | 75.12 | 287,019 | +1.91(+2.61%) |
Jan 10, 2018 | 73.05 | 73.25 | 72.53 | 73.21 | 204,217 | +0.01(+0.01%) |
Jan 09, 2018 | 74.22 | 74.72 | 73.13 | 73.20 | 329,594 | -0.87(-1.18%) |
Jan 08, 2018 | 73.05 | 74.29 | 72.95 | 74.07 | 261,223 | +1.08(+1.47%) |
Jan 05, 2018 | 73.50 | 73.50 | 72.60 | 73.00 | 741,916 | -0.12(-0.16%) |
Jan 04, 2018 | 73.02 | 73.53 | 72.62 | 73.11 | 179,121 | +0.41(+0.56%) |
Jan 03, 2018 | 72.61 | 72.88 | 72.03 | 72.71 | 290,961 | +0.14(+0.19%) |
Jan 02, 2018 | 73.06 | 73.42 | 72.19 | 72.57 | 411,036 | -0.12(-0.16%) |
Dec 29, 2017 | 72.69 | 72.69 | 72.69 | 0 | +0.28(+0.39%) | |
Dec 28, 2017 | 72.37 | 72.60 | 71.97 | 72.41 | 116,220 | +0.33(+0.46%) |
Dec 27, 2017 | 71.94 | 72.52 | 71.93 | 72.08 | 127,458 | -0.01(-0.01%) |
Dec 26, 2017 | 72.19 | 72.38 | 71.93 | 72.09 | 130,539 | -0.14(-0.19%) |
Dec 22, 2017 | 72.26 | 72.45 | 72.02 | 72.22 | 291,334 | +0.06(+0.09%) |
Dec 21, 2017 | 72.88 | 73.03 | 72.07 | 72.16 | 567,864 | -0.37(-0.51%) |
Dec 20, 2017 | 73.19 | 73.57 | 72.25 | 72.53 | 502,810 | -0.66(-0.90%) |
Dec 19, 2017 | 73.57 | 74.78 | 73.05 | 73.19 | 325,073 | -0.57(-0.77%) |
Dec 18, 2017 | 74.56 | 75.14 | 73.53 | 73.76 | 280,571 | -0.25(-0.34%) |
Dec 15, 2017 | 73.31 | 74.49 | 73.31 | 74.01 | 757,325 | +1.06(+1.45%) |
Dec 14, 2017 | 73.52 | 74.20 | 72.92 | 72.96 | 211,470 | -0.39(-0.53%) |
Dec 13, 2017 | 73.02 | 73.95 | 72.82 | 73.35 | 279,091 | +0.49(+0.68%) |
Dec 12, 2017 | 72.66 | 73.15 | 72.39 | 72.85 | 215,584 | +0.25(+0.35%) |
Dec 11, 2017 | 71.08 | 73.16 | 71.08 | 72.60 | 313,235 | +1.68(+2.36%) |
Dec 08, 2017 | 72.51 | 72.85 | 70.87 | 70.92 | 393,509 | -1.60(-2.20%) |
Dec 07, 2017 | 72.74 | 73.42 | 72.30 | 72.52 | 397,153 | +0.01(+0.01%) |
Dec 06, 2017 | 73.00 | 74.00 | 72.43 | 72.51 | 263,799 | -0.35(-0.48%) |
Dec 05, 2017 | 73.05 | 73.61 | 72.78 | 72.86 | 272,181 | -0.32(-0.44%) |
Dec 04, 2017 | 72.84 | 73.52 | 72.62 | 73.18 | 276,508 | +0.90(+1.25%) |
Dec 01, 2017 | 73.41 | 73.49 | 69.70 | 72.28 | 556,021 | -0.82(-1.13%) |
Nov 30, 2017 | 75.84 | 76.16 | 72.93 | 73.10 | 462,712 | -2.49(-3.29%) |
Nov 29, 2017 | 74.78 | 75.78 | 74.65 | 75.59 | 571,800 | +0.95(+1.27%) |
Nov 28, 2017 | 74.33 | 74.72 | 73.67 | 74.64 | 284,942 | +0.44(+0.59%) |
Nov 27, 2017 | 73.61 | 74.60 | 73.27 | 74.21 | 392,585 | +0.56(+0.76%) |
Nov 24, 2017 | 73.50 | 73.67 | 72.84 | 73.65 | 90,366 | +0.42(+0.57%) |
Nov 22, 2017 | 73.44 | 73.85 | 73.03 | 73.23 | 225,105 | -0.04(-0.05%) |
Nov 21, 2017 | 71.85 | 73.27 | 71.69 | 73.27 | 250,719 | +1.94(+2.72%) |
Nov 20, 2017 | 71.67 | 72.52 | 70.84 | 71.33 | 385,466 | -0.16(-0.23%) |
Nov 17, 2017 | 70.83 | 71.79 | 70.72 | 71.50 | 187,835 | +0.43(+0.60%) |
Nov 16, 2017 | 69.86 | 71.61 | 68.87 | 71.07 | 513,588 | +1.54(+2.21%) |
Nov 15, 2017 | 69.32 | 69.90 | 68.73 | 69.53 | 333,357 | -0.21(-0.30%) |
Nov 14, 2017 | 70.49 | 70.92 | 69.56 | 69.75 | 262,021 | -0.79(-1.12%) |
Nov 13, 2017 | 71.60 | 72.02 | 70.50 | 70.54 | 198,828 | -1.22(-1.71%) |
Nov 10, 2017 | 71.93 | 72.06 | 71.40 | 71.76 | 239,878 | -0.20(-0.28%) |
Nov 09, 2017 | 72.36 | 72.54 | 71.63 | 71.96 | 199,098 | -0.80(-1.10%) |
Nov 08, 2017 | 71.65 | 72.93 | 71.65 | 72.76 | 283,137 | +1.00(+1.40%) |
Nov 07, 2017 | 71.37 | 72.19 | 70.87 | 71.76 | 297,950 | +0.39(+0.55%) |
Nov 06, 2017 | 72.66 | 72.79 | 70.99 | 71.36 | 343,495 | -1.68(-2.30%) |
Nov 03, 2017 | 70.32 | 74.57 | 70.09 | 73.04 | 695,173 | +3.25(+4.65%) |
Nov 02, 2017 | 71.71 | 71.71 | 69.04 | 69.79 | 634,233 | -1.66(-2.32%) |
Nov 01, 2017 | 71.54 | 71.88 | 70.81 | 71.45 | 541,045 | +0.02(+0.03%) |
Oct 31, 2017 | 70.62 | 71.71 | 70.43 | 71.43 | 463,482 | +0.82(+1.16%) |
Oct 30, 2017 | 70.55 | 71.15 | 70.05 | 70.61 | 227,212 | -0.08(-0.11%) |
Oct 27, 2017 | 70.86 | 71.11 | 69.94 | 70.69 | 622,115 | +0.11(+0.15%) |
Oct 26, 2017 | 72.00 | 72.10 | 70.53 | 70.58 | 304,965 | -1.22(-1.70%) |
Oct 25, 2017 | 71.47 | 72.39 | 71.47 | 71.81 | 548,635 | +0.33(+0.46%) |
Oct 24, 2017 | 71.53 | 72.02 | 71.09 | 71.48 | 289,928 | +0.18(+0.26%) |
Oct 23, 2017 | 72.09 | 72.09 | 71.02 | 71.30 | 561,990 | -0.50(-0.70%) |
Oct 20, 2017 | 72.37 | 72.43 | 71.55 | 71.80 | 323,222 | -0.07(-0.09%) |
Oct 19, 2017 | 72.16 | 72.16 | 71.35 | 71.86 | 285,193 | -0.49(-0.68%) |
Oct 18, 2017 | 72.85 | 72.89 | 72.19 | 72.36 | 474,337 | -0.31(-0.42%) |
Oct 17, 2017 | 73.22 | 73.59 | 72.33 | 72.66 | 551,160 | -0.59(-0.80%) |
Oct 16, 2017 | 76.38 | 76.38 | 73.11 | 73.25 | 358,158 | -2.82(-3.71%) |
Oct 13, 2017 | 75.94 | 76.77 | 75.84 | 76.08 | 490,676 | +0.44(+0.59%) |
Oct 12, 2017 | 74.70 | 76.46 | 73.83 | 75.63 | 488,470 | +0.76(+1.02%) |
Oct 11, 2017 | 73.57 | 75.16 | 73.57 | 74.87 | 517,737 | +0.96(+1.30%) |
Oct 10, 2017 | 73.04 | 74.27 | 72.92 | 73.91 | 386,699 | +1.07(+1.47%) |
Oct 09, 2017 | 72.74 | 73.10 | 72.34 | 72.84 | 202,563 | +0.25(+0.35%) |
Oct 06, 2017 | 71.46 | 72.82 | 71.19 | 72.59 | 367,450 | +1.14(+1.59%) |
Oct 05, 2017 | 71.41 | 71.71 | 70.86 | 71.45 | 613,138 | +0.18(+0.26%) |
Oct 04, 2017 | 71.65 | 72.04 | 70.75 | 71.27 | 709,875 | -0.39(-0.54%) |
Oct 03, 2017 | 71.72 | 72.49 | 71.33 | 71.65 | 296,906 | +0.11(+0.15%) |
Oct 02, 2017 | 71.45 | 71.80 | 70.83 | 71.55 | 282,704 | +0.37(+0.51%) |
Sep 29, 2017 | 71.66 | 72.45 | 71.16 | 71.18 | 433,547 | -0.34(-0.47%) |
Sep 28, 2017 | 72.16 | 72.92 | 71.49 | 71.52 | 558,851 | -0.74(-1.03%) |
Sep 27, 2017 | 71.87 | 72.91 | 71.51 | 72.26 | 550,848 | +0.90(+1.26%) |
Sep 26, 2017 | 71.65 | 72.36 | 71.34 | 71.36 | 223,400 | +0.01(+0.01%) |
Sep 25, 2017 | 71.09 | 71.43 | 70.31 | 71.35 | 320,426 | +0.13(+0.18%) |
Sep 22, 2017 | 70.31 | 71.49 | 69.81 | 71.23 | 213,463 | +1.09(+1.55%) |
Sep 21, 2017 | 70.62 | 70.93 | 69.97 | 70.14 | 260,833 | -0.39(-0.55%) |
Sep 20, 2017 | 70.41 | 70.95 | 69.59 | 70.53 | 334,868 | -0.16(-0.23%) |
Sep 19, 2017 | 72.33 | 72.33 | 70.61 | 70.69 | 285,686 | -1.46(-2.03%) |
Sep 18, 2017 | 71.34 | 72.30 | 71.34 | 72.15 | 239,751 | +0.73(+1.03%) |
Sep 15, 2017 | 70.94 | 71.50 | 70.19 | 71.42 | 788,582 | +0.60(+0.84%) |
Sep 14, 2017 | 71.42 | 71.60 | 70.13 | 70.82 | 408,430 | -0.71(-1.00%) |
Sep 13, 2017 | 72.98 | 71.49 | 71.54 | 257,424 | -1.45(-1.98%) | |
Sep 12, 2017 | 72.92 | 73.34 | 71.98 | 72.98 | 346,397 | +0.18(+0.25%) |
Sep 11, 2017 | 71.54 | 73.45 | 71.54 | 72.80 | 366,162 | +1.81(+2.55%) |
Sep 08, 2017 | 70.49 | 71.34 | 70.17 | 70.99 | 216,311 | +0.47(+0.67%) |
Sep 07, 2017 | 70.81 | 69.81 | 70.52 | 528,698 | +0.19(+0.27%) | |
Sep 06, 2017 | 71.42 | 70.16 | 70.32 | 566,868 | -1.10(-1.54%) | |
Sep 05, 2017 | 71.98 | 72.51 | 71.02 | 71.42 | 233,184 | -0.70(-0.98%) |
Sep 01, 2017 | 72.50 | 72.71 | 71.74 | 72.13 | 185,337 | -0.40(-0.56%) |
Aug 31, 2017 | 71.78 | 72.67 | 71.68 | 72.53 | 321,841 | +1.05(+1.47%) |
Aug 30, 2017 | 71.00 | 71.63 | 70.58 | 71.48 | 324,149 | +0.43(+0.61%) |
Aug 29, 2017 | 70.17 | 71.21 | 70.17 | 71.05 | 277,421 | +0.40(+0.57%) |
Aug 28, 2017 | 70.10 | 70.66 | 69.49 | 70.64 | 205,391 | +0.79(+1.13%) |
Aug 25, 2017 | 70.43 | 70.51 | 69.75 | 69.85 | 245,892 | -0.26(-0.37%) |
Aug 24, 2017 | 69.97 | 70.32 | 69.46 | 70.11 | 300,829 | +0.40(+0.58%) |
Aug 23, 2017 | 70.55 | 71.04 | 69.47 | 69.71 | 271,080 | -0.92(-1.30%) |
Aug 22, 2017 | 70.87 | 70.89 | 70.39 | 70.62 | 196,211 | +0.14(+0.21%) |
Aug 21, 2017 | 70.77 | 71.22 | 70.23 | 70.48 | 344,053 | -0.46(-0.65%) |
Aug 18, 2017 | 70.15 | 71.45 | 70.15 | 70.94 | 477,101 | +0.33(+0.46%) |
Aug 17, 2017 | 72.53 | 72.70 | 70.52 | 70.61 | 443,269 | -2.11(-2.90%) |
Aug 16, 2017 | 71.55 | 72.86 | 71.50 | 72.72 | 506,459 | +1.46(+2.06%) |
Aug 15, 2017 | 71.43 | 71.50 | 70.87 | 71.26 | 351,004 | -0.16(-0.23%) |
Aug 14, 2017 | 71.08 | 71.44 | 70.56 | 71.42 | 330,842 | +1.07(+1.52%) |
Aug 11, 2017 | 69.89 | 70.44 | 69.43 | 70.35 | 428,982 | +0.91(+1.30%) |
Aug 10, 2017 | 72.09 | 72.18 | 69.40 | 69.45 | 587,234 | -2.94(-4.07%) |
Aug 09, 2017 | 73.44 | 73.79 | 71.78 | 72.39 | 654,868 | -1.40(-1.90%) |
Aug 08, 2017 | 73.77 | 74.22 | 72.95 | 73.79 | 427,791 | +0.04(+0.05%) |
Aug 07, 2017 | 74.52 | 74.89 | 73.61 | 73.75 | 528,264 | -0.74(-0.99%) |
Aug 04, 2017 | 79.83 | 79.83 | 74.38 | 74.49 | 1,070,003 | -5.86(-7.29%) |
Aug 03, 2017 | 80.00 | 80.92 | 79.45 | 80.35 | 303,435 | +0.54(+0.67%) |
Aug 02, 2017 | 81.11 | 81.12 | 79.44 | 79.81 | 276,371 | -1.37(-1.69%) |
Aug 01, 2017 | 81.56 | 81.56 | 80.69 | 81.18 | 162,665 | +0.06(+0.07%) |
Jul 31, 2017 | 82.02 | 82.02 | 80.76 | 81.12 | 247,638 | -0.63(-0.77%) |
Jul 28, 2017 | 81.90 | 82.19 | 81.28 | 81.76 | 190,309 | -0.35(-0.42%) |
Jul 27, 2017 | 82.58 | 82.88 | 81.51 | 82.10 | 271,919 | -0.19(-0.23%) |
Jul 26, 2017 | 82.19 | 82.52 | 81.48 | 82.29 | 245,276 | +0.33(+0.40%) |
Jul 25, 2017 | 80.21 | 82.01 | 79.83 | 81.97 | 360,512 | +1.74(+2.17%) |
Jul 24, 2017 | 79.91 | 80.38 | 79.72 | 80.22 | 297,954 | +0.31(+0.38%) |
Jul 21, 2017 | 81.09 | 81.44 | 79.86 | 79.91 | 313,547 | -0.81(-1.00%) |
Jul 20, 2017 | 81.54 | 80.49 | 80.72 | 453,404 | -0.08(-0.09%) | |
Jul 19, 2017 | 81.22 | 81.30 | 80.37 | 80.80 | 364,142 | -0.07(-0.08%) |
Jul 18, 2017 | 80.96 | 81.41 | 80.69 | 80.86 | 173,552 | -0.30(-0.37%) |
Jul 17, 2017 | 80.79 | 81.59 | 80.47 | 81.16 | 231,072 | +0.37(+0.46%) |
Jul 14, 2017 | 80.96 | 81.39 | 80.70 | 80.79 | 152,787 | -0.18(-0.22%) |
Jul 13, 2017 | 81.40 | 81.63 | 80.32 | 80.97 | 255,122 | -0.27(-0.33%) |
Jul 12, 2017 | 81.32 | 82.00 | 80.57 | 81.24 | 258,929 | +0.47(+0.58%) |
Jul 11, 2017 | 80.09 | 81.38 | 80.08 | 80.77 | 304,582 | +0.74(+0.92%) |
Jul 10, 2017 | 79.96 | 80.69 | 79.57 | 80.03 | 298,655 | -0.27(-0.33%) |
Jul 07, 2017 | 79.11 | 80.48 | 78.90 | 80.30 | 253,130 | +1.49(+1.89%) |
Jul 06, 2017 | 80.35 | 80.58 | 78.72 | 78.81 | 474,536 | -2.00(-2.48%) |
Jul 05, 2017 | 81.65 | 82.03 | 80.51 | 80.82 | 357,649 | -0.99(-1.21%) |
Jul 03, 2017 | 81.77 | 82.07 | 80.71 | 81.80 | 216,801 | +0.24(+0.29%) |
Jun 30, 2017 | 82.53 | 83.02 | 81.43 | 81.56 | 586,365 | -0.77(-0.93%) |
Jun 29, 2017 | 83.32 | 83.32 | 81.85 | 82.33 | 305,231 | -1.14(-1.37%) |
Jun 28, 2017 | 83.31 | 83.67 | 82.10 | 83.47 | 393,262 | +0.80(+0.96%) |
Jun 27, 2017 | 84.70 | 84.92 | 82.64 | 82.68 | 325,950 | -2.33(-2.74%) |
Jun 26, 2017 | 86.63 | 87.13 | 84.98 | 85.00 | 234,362 | -1.49(-1.72%) |
Jun 23, 2017 | 86.58 | 86.49 | 428,095 | +0.59(+0.69%) | ||
Jun 22, 2017 | 85.11 | 85.98 | 84.08 | 85.90 | 239,979 | +1.00(+1.17%) |
Jun 21, 2017 | 84.48 | 85.02 | 83.71 | 84.90 | 476,786 | +0.85(+1.02%) |
Jun 20, 2017 | 84.75 | 84.96 | 83.45 | 84.05 | 245,226 | -0.89(-1.05%) |
Jun 19, 2017 | 84.70 | 85.18 | 84.13 | 84.94 | 360,193 | +0.88(+1.05%) |
Jun 16, 2017 | 83.39 | 84.29 | 82.84 | 84.06 | 807,735 | +0.45(+0.54%) |
Jun 15, 2017 | 82.39 | 83.79 | 82.27 | 83.61 | 289,463 | +0.17(+0.21%) |
Jun 14, 2017 | 83.76 | 83.92 | 82.78 | 83.43 | 217,305 | +0.12(+0.14%) |
Jun 13, 2017 | 82.79 | 83.64 | 82.60 | 83.32 | 287,586 | +0.75(+0.91%) |
Jun 12, 2017 | 82.51 | 83.57 | 81.81 | 82.57 | 467,605 | +0.07(+0.08%) |
Jun 09, 2017 | 83.10 | 84.37 | 81.15 | 82.50 | 426,327 | -0.40(-0.49%) |
Jun 08, 2017 | 81.16 | 83.11 | 80.37 | 82.91 | 264,153 | +1.77(+2.19%) |
Jun 07, 2017 | 82.88 | 82.92 | 80.94 | 81.13 | 321,175 | -1.29(-1.57%) |
Jun 06, 2017 | 82.28 | 83.17 | 81.95 | 82.43 | 293,612 | -0.35(-0.43%) |
Jun 05, 2017 | 83.74 | 84.27 | 82.77 | 82.78 | 379,685 | -0.92(-1.10%) |
Jun 02, 2017 | 83.89 | 84.98 | 83.25 | 83.70 | 388,299 | -0.16(-0.19%) |
Jun 01, 2017 | 81.41 | 83.90 | 81.20 | 83.86 | 359,922 | +2.75(+3.39%) |
May 31, 2017 | 80.82 | 81.50 | 80.37 | 81.11 | 340,600 | +0.74(+0.92%) |
May 30, 2017 | 80.66 | 81.24 | 79.87 | 80.37 | 340,152 | -0.30(-0.37%) |
May 26, 2017 | 81.03 | 81.91 | 78.08 | 80.67 | 286,028 | -0.70(-0.86%) |
May 25, 2017 | 80.64 | 81.89 | 80.37 | 81.37 | 371,142 | +1.09(+1.36%) |
May 24, 2017 | 79.15 | 80.35 | 78.71 | 80.28 | 297,573 | +1.18(+1.49%) |
May 23, 2017 | 78.90 | 79.22 | 77.93 | 79.10 | 216,877 | +0.41(+0.52%) |
May 22, 2017 | 78.11 | 78.89 | 77.44 | 78.69 | 218,848 | +0.57(+0.72%) |
May 19, 2017 | 77.35 | 78.64 | 77.31 | 78.12 | 373,563 | +0.61(+0.79%) |
May 18, 2017 | 78.59 | 78.94 | 77.49 | 77.51 | 409,919 | -1.07(-1.37%) |
May 17, 2017 | 80.14 | 80.45 | 78.26 | 78.58 | 534,596 | -2.46(-3.03%) |
May 16, 2017 | 81.47 | 81.61 | 80.42 | 81.04 | 386,531 | -0.28(-0.34%) |
May 15, 2017 | 81.09 | 81.53 | 80.17 | 81.32 | 379,840 | +0.40(+0.50%) |
May 12, 2017 | 82.84 | 82.84 | 80.68 | 80.92 | 499,125 | -2.07(-2.50%) |
May 11, 2017 | 84.42 | 84.84 | 82.94 | 82.99 | 460,301 | -1.61(-1.91%) |
May 10, 2017 | 84.93 | 85.62 | 84.42 | 84.60 | 531,409 | -0.33(-0.39%) |
May 09, 2017 | 83.03 | 86.31 | 82.48 | 84.93 | 1,630,545 | -1.21(-1.41%) |
May 08, 2017 | 86.47 | 86.86 | 85.35 | 86.15 | 570,749 | -0.32(-0.38%) |
May 05, 2017 | 87.30 | 87.30 | 85.48 | 86.47 | 403,289 | -0.53(-0.61%) |
May 04, 2017 | 86.20 | 87.01 | 86.00 | 87.01 | 389,912 | +0.72(+0.83%) |
May 03, 2017 | 86.87 | 86.91 | 85.33 | 86.29 | 261,948 | -0.68(-0.78%) |
May 02, 2017 | 86.77 | 87.15 | 86.12 | 86.97 | 247,702 | +0.29(+0.33%) |