Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.48 | 80.48 | 80.48 | 0 | +0.87(+1.09%) | |
Mar 28, 2018 | 78.70 | 79.85 | 78.17 | 79.61 | 642,816 | +1.06(+1.34%) |
Mar 27, 2018 | 78.47 | 79.27 | 77.62 | 78.55 | 424,982 | -0.01(-0.01%) |
Mar 26, 2018 | 78.09 | 79.12 | 75.81 | 78.56 | 627,059 | +1.43(+1.85%) |
Mar 23, 2018 | 80.96 | 81.21 | 76.98 | 77.14 | 665,952 | -3.49(-4.32%) |
Mar 22, 2018 | 80.97 | 81.87 | 79.23 | 80.62 | 447,280 | -1.09(-1.34%) |
Mar 21, 2018 | 77.66 | 81.92 | 77.66 | 81.71 | 751,105 | +3.93(+5.05%) |
Mar 20, 2018 | 77.51 | 78.52 | 76.62 | 77.79 | 831,667 | +0.02(+0.02%) |
Mar 19, 2018 | 78.44 | 79.04 | 76.83 | 77.77 | 504,934 | -1.43(-1.80%) |
Mar 16, 2018 | 81.35 | 81.76 | 79.20 | 79.20 | 530,780 | -2.16(-2.65%) |
Mar 15, 2018 | 81.91 | 82.22 | 81.25 | 81.35 | 263,529 | -0.74(-0.90%) |
Mar 14, 2018 | 82.16 | 82.69 | 81.41 | 82.09 | 194,995 | -0.01(-0.01%) |
Mar 13, 2018 | 82.59 | 83.34 | 81.82 | 82.10 | 217,160 | -0.62(-0.74%) |
Mar 12, 2018 | 82.65 | 83.34 | 82.32 | 82.72 | 344,752 | +0.33(+0.41%) |
Mar 09, 2018 | 83.37 | 84.20 | 82.05 | 82.38 | 342,005 | -0.60(-0.72%) |
Mar 08, 2018 | 81.73 | 83.53 | 81.49 | 82.98 | 364,939 | +1.58(+1.95%) |
Mar 07, 2018 | 81.40 | 565,679 | -0.40(-0.48%) | |||
Mar 06, 2018 | 81.12 | 82.67 | 80.73 | 81.79 | 332,254 | +1.15(+1.43%) |
Mar 05, 2018 | 80.34 | 81.11 | 79.85 | 80.64 | 259,848 | -0.41(-0.51%) |
Mar 02, 2018 | 80.32 | 81.47 | 79.48 | 81.05 | 386,914 | +0.20(+0.25%) |
Mar 01, 2018 | 81.78 | 81.86 | 79.62 | 80.85 | 654,960 | -0.40(-0.49%) |
Feb 28, 2018 | 81.73 | 82.44 | 79.80 | 81.25 | 1,233,897 | -0.48(-0.59%) |
Feb 27, 2018 | 81.77 | 82.45 | 81.33 | 81.73 | 827,390 | -0.35(-0.43%) |
Feb 26, 2018 | 82.57 | 82.57 | 80.97 | 82.08 | 379,255 | -0.59(-0.71%) |
Feb 23, 2018 | 83.19 | 83.61 | 82.17 | 82.67 | 334,793 | -0.24(-0.29%) |
Feb 22, 2018 | 83.15 | 82.91 | 462,612 | +1.74(+2.15%) | ||
Feb 21, 2018 | 81.49 | 82.04 | 80.55 | 81.17 | 774,067 | +0.24(+0.29%) |
Feb 20, 2018 | 80.80 | 81.44 | 80.15 | 80.93 | 511,931 | -0.60(-0.73%) |
Feb 16, 2018 | 81.53 | 81.53 | 81.53 | 0 | +1.65(+2.06%) | |
Feb 15, 2018 | 79.74 | 81.00 | 79.64 | 79.88 | 1,381,452 | +0.12(+0.15%) |
Feb 14, 2018 | 79.20 | 80.38 | 78.96 | 79.76 | 1,114,644 | +0.32(+0.40%) |
Feb 13, 2018 | 79.27 | 79.75 | 79.02 | 79.44 | 651,636 | +0.03(+0.03%) |
Feb 12, 2018 | 79.82 | 81.13 | 78.09 | 79.42 | 583,909 | +0.16(+0.20%) |
Feb 09, 2018 | 80.22 | 80.84 | 77.37 | 79.26 | 1,065,242 | -0.17(-0.21%) |
Feb 08, 2018 | 82.68 | 82.68 | 79.37 | 79.42 | 877,571 | -2.87(-3.49%) |
Feb 07, 2018 | 84.17 | 84.91 | 82.22 | 82.29 | 800,152 | -2.37(-2.80%) |
Feb 06, 2018 | 83.09 | 85.45 | 83.09 | 84.66 | 610,883 | +0.04(+0.05%) |
Feb 05, 2018 | 85.96 | 85.96 | 83.03 | 84.62 | 304,001 | -1.67(-1.94%) |
Feb 02, 2018 | 86.04 | 86.81 | 84.98 | 86.29 | 338,014 | -0.64(-0.74%) |
Feb 01, 2018 | 85.80 | 87.93 | 85.57 | 86.93 | 291,014 | +1.07(+1.25%) |
Jan 31, 2018 | 85.81 | 86.43 | 84.87 | 85.86 | 468,639 | +0.67(+0.79%) |
Jan 30, 2018 | 84.55 | 86.13 | 84.50 | 85.19 | 238,796 | -0.03(-0.03%) |
Jan 29, 2018 | 87.19 | 87.42 | 84.12 | 85.22 | 822,114 | -2.81(-3.19%) |
Jan 26, 2018 | 87.99 | 88.12 | 86.91 | 88.02 | 359,199 | +0.60(+0.68%) |
Jan 25, 2018 | 87.64 | 88.17 | 85.73 | 87.43 | 440,402 | -0.19(-0.22%) |
Jan 24, 2018 | 85.80 | 88.07 | 85.09 | 87.62 | 388,403 | +2.53(+2.97%) |
Jan 23, 2018 | 84.12 | 85.39 | 83.42 | 85.09 | 465,670 | +0.55(+0.66%) |
Jan 22, 2018 | 84.65 | 85.38 | 84.31 | 84.54 | 504,124 | -0.54(-0.63%) |
Jan 19, 2018 | 85.15 | 85.70 | 84.96 | 85.08 | 452,828 | -0.03(-0.03%) |
Jan 18, 2018 | 85.11 | 85.43 | 84.53 | 85.10 | 496,764 | +0.05(+0.06%) |
Jan 17, 2018 | 86.25 | 86.43 | 84.92 | 85.05 | 622,526 | -0.77(-0.90%) |
Jan 16, 2018 | 84.34 | 87.16 | 83.90 | 85.82 | 727,163 | +1.91(+2.28%) |
Jan 12, 2018 | 83.91 | 83.91 | 83.91 | 0 | +1.68(+2.04%) | |
Jan 11, 2018 | 83.22 | 83.52 | 81.09 | 82.23 | 596,463 | -0.05(-0.06%) |
Jan 10, 2018 | 82.06 | 82.28 | 527,454 | -2.32(-2.74%) | ||
Jan 09, 2018 | 84.94 | 86.26 | 83.87 | 84.60 | 434,016 | -0.89(-1.04%) |
Jan 08, 2018 | 84.56 | 85.83 | 84.23 | 85.49 | 299,352 | +1.03(+1.22%) |
Jan 05, 2018 | 83.62 | 85.22 | 83.62 | 84.46 | 453,179 | +0.75(+0.89%) |
Jan 04, 2018 | 84.40 | 85.13 | 83.56 | 83.71 | 262,281 | -0.26(-0.30%) |
Jan 03, 2018 | 84.94 | 85.97 | 83.87 | 83.97 | 477,609 | -0.84(-0.99%) |
Jan 02, 2018 | 83.26 | 85.30 | 82.65 | 84.80 | 406,211 | +2.15(+2.60%) |
Dec 29, 2017 | 82.65 | 82.65 | 82.65 | 0 | +1.92(+2.38%) | |
Dec 28, 2017 | 81.11 | 81.92 | 80.08 | 80.74 | 245,651 | -0.16(-0.20%) |
Dec 27, 2017 | 80.26 | 80.97 | 80.20 | 80.89 | 222,473 | +1.25(+1.57%) |
Dec 26, 2017 | 80.31 | 81.26 | 79.42 | 79.64 | 216,067 | -0.49(-0.62%) |
Dec 22, 2017 | 81.22 | 81.92 | 79.86 | 80.14 | 206,332 | -1.46(-1.79%) |
Dec 21, 2017 | 81.69 | 82.59 | 81.32 | 81.60 | 420,611 | +0.04(+0.04%) |
Dec 20, 2017 | 81.98 | 83.94 | 80.75 | 81.56 | 429,542 | -0.83(-1.00%) |
Dec 19, 2017 | 84.43 | 84.49 | 82.32 | 82.39 | 422,976 | -1.76(-2.09%) |
Dec 18, 2017 | 83.33 | 84.75 | 82.49 | 84.15 | 634,738 | +1.64(+1.98%) |
Dec 15, 2017 | 85.00 | 85.13 | 82.38 | 82.51 | 497,112 | -2.07(-2.45%) |
Dec 14, 2017 | 84.98 | 85.97 | 84.44 | 84.58 | 659,352 | -0.38(-0.45%) |
Dec 13, 2017 | 83.00 | 85.26 | 82.31 | 84.96 | 795,962 | +1.95(+2.35%) |
Dec 12, 2017 | 82.89 | 83.24 | 82.06 | 83.01 | 522,901 | -0.12(-0.15%) |
Dec 11, 2017 | 82.69 | 83.51 | 81.43 | 83.13 | 1,192,943 | +0.88(+1.07%) |
Dec 08, 2017 | 80.88 | 82.56 | 80.06 | 82.25 | 1,207,204 | +1.73(+2.14%) |
Dec 07, 2017 | 80.43 | 81.70 | 80.43 | 80.52 | 1,318,186 | -0.54(-0.66%) |
Dec 06, 2017 | 82.20 | 82.56 | 80.84 | 81.06 | 1,362,791 | -1.67(-2.02%) |
Dec 05, 2017 | 82.09 | 83.15 | 81.92 | 82.73 | 848,930 | +0.66(+0.80%) |
Dec 04, 2017 | 81.86 | 82.76 | 80.99 | 82.07 | 1,071,760 | +0.49(+0.60%) |
Dec 01, 2017 | 79.42 | 81.73 | 79.13 | 81.58 | 870,963 | +2.39(+3.01%) |
Nov 30, 2017 | 79.24 | 79.95 | 78.93 | 79.20 | 424,138 | -0.41(-0.52%) |
Nov 29, 2017 | 80.05 | 80.17 | 77.98 | 79.61 | 851,927 | -0.35(-0.44%) |
Nov 28, 2017 | 80.83 | 80.83 | 79.57 | 79.96 | 641,253 | -0.41(-0.51%) |
Nov 27, 2017 | 79.66 | 80.63 | 79.42 | 80.37 | 637,665 | +0.77(+0.97%) |
Nov 24, 2017 | 79.23 | 79.86 | 78.33 | 79.60 | 409,207 | +0.33(+0.41%) |
Nov 22, 2017 | 78.17 | 79.40 | 78.00 | 79.27 | 988,506 | +1.07(+1.36%) |
Nov 21, 2017 | 76.41 | 78.63 | 76.17 | 78.21 | 1,478,173 | +2.09(+2.75%) |
Nov 20, 2017 | 76.49 | 76.91 | 75.54 | 76.11 | 296,881 | -0.97(-1.26%) |
Nov 17, 2017 | 76.19 | 77.64 | 74.54 | 77.08 | 938,499 | +0.65(+0.85%) |
Nov 16, 2017 | 77.57 | 77.65 | 76.26 | 76.43 | 373,015 | -0.07(-0.09%) |
Nov 15, 2017 | 76.80 | 77.55 | 76.46 | 76.50 | 521,014 | -0.78(-1.01%) |
Nov 14, 2017 | 76.18 | 77.71 | 76.18 | 77.29 | 756,574 | +0.71(+0.93%) |
Nov 13, 2017 | 75.36 | 77.20 | 75.17 | 76.57 | 1,538,942 | +0.85(+1.12%) |
Nov 10, 2017 | 76.62 | 76.79 | 74.90 | 75.73 | 417,562 | -0.70(-0.91%) |
Nov 09, 2017 | 75.87 | 76.99 | 75.87 | 76.42 | 1,276,075 | +0.16(+0.21%) |
Nov 08, 2017 | 76.58 | 77.33 | 76.13 | 76.26 | 609,781 | -0.08(-0.10%) |
Nov 07, 2017 | 76.87 | 77.46 | 76.11 | 76.34 | 539,146 | -0.90(-1.16%) |
Nov 06, 2017 | 75.45 | 77.69 | 75.45 | 77.24 | 613,198 | +1.73(+2.30%) |
Nov 03, 2017 | 75.39 | 76.48 | 74.22 | 75.51 | 520,367 | +0.32(+0.43%) |
Nov 02, 2017 | 75.76 | 76.48 | 75.06 | 75.19 | 354,604 | -0.74(-0.98%) |
Nov 01, 2017 | 76.67 | 76.82 | 75.62 | 75.93 | 521,796 | -0.71(-0.92%) |
Oct 31, 2017 | 77.41 | 77.81 | 76.54 | 76.64 | 713,855 | -0.52(-0.67%) |
Oct 30, 2017 | 79.62 | 79.62 | 77.05 | 77.15 | 421,015 | -2.64(-3.31%) |
Oct 27, 2017 | 77.62 | 80.24 | 76.99 | 79.79 | 775,552 | +2.00(+2.57%) |
Oct 26, 2017 | 78.31 | 78.88 | 77.75 | 77.79 | 817,716 | -0.10(-0.13%) |
Oct 25, 2017 | 77.68 | 78.92 | 77.60 | 77.89 | 674,862 | +0.17(+0.21%) |
Oct 24, 2017 | 77.85 | 77.91 | 77.22 | 77.73 | 737,569 | +0.26(+0.34%) |
Oct 23, 2017 | 79.21 | 79.36 | 77.07 | 77.47 | 659,762 | -1.76(-2.22%) |
Oct 20, 2017 | 79.78 | 79.94 | 79.03 | 79.22 | 455,714 | -0.60(-0.75%) |
Oct 19, 2017 | 79.53 | 80.37 | 79.53 | 79.82 | 443,382 | -0.52(-0.65%) |
Oct 18, 2017 | 80.79 | 81.14 | 79.57 | 80.35 | 681,350 | -0.90(-1.11%) |
Oct 17, 2017 | 81.33 | 82.06 | 80.65 | 81.25 | 1,025,998 | -0.06(-0.08%) |
Oct 16, 2017 | 81.96 | 82.04 | 81.01 | 81.31 | 405,072 | -0.80(-0.98%) |
Oct 13, 2017 | 82.87 | 83.09 | 81.54 | 82.11 | 272,036 | -0.71(-0.85%) |
Oct 12, 2017 | 82.39 | 83.08 | 82.11 | 82.82 | 428,953 | +0.02(+0.02%) |
Oct 11, 2017 | 82.44 | 83.31 | 82.28 | 82.80 | 528,705 | +0.43(+0.52%) |
Oct 10, 2017 | 83.13 | 83.44 | 82.06 | 82.37 | 254,920 | -0.03(-0.03%) |
Oct 09, 2017 | 82.57 | 83.23 | 82.18 | 82.40 | 326,296 | -0.22(-0.26%) |
Oct 06, 2017 | 83.63 | 84.23 | 82.26 | 82.62 | 369,609 | -1.27(-1.51%) |
Oct 05, 2017 | 84.53 | 86.13 | 83.57 | 83.88 | 869,871 | +0.15(+0.18%) |
Oct 04, 2017 | 84.66 | 84.89 | 83.69 | 83.74 | 292,549 | -0.94(-1.11%) |
Oct 03, 2017 | 84.16 | 85.27 | 83.99 | 84.68 | 233,477 | +0.84(+1.00%) |
Oct 02, 2017 | 86.11 | 86.11 | 83.15 | 83.84 | 424,658 | +0.41(+0.49%) |
Sep 29, 2017 | 84.05 | 84.68 | 83.28 | 83.43 | 239,299 | -0.42(-0.50%) |
Sep 28, 2017 | 83.36 | 84.14 | 82.92 | 83.85 | 308,591 | +0.21(+0.25%) |
Sep 27, 2017 | 84.29 | 84.78 | 82.66 | 83.64 | 293,292 | -1.09(-1.29%) |
Sep 26, 2017 | 85.60 | 85.60 | 84.05 | 84.73 | 342,288 | -0.78(-0.91%) |
Sep 25, 2017 | 86.76 | 86.87 | 84.85 | 85.51 | 219,060 | -1.52(-1.75%) |
Sep 22, 2017 | 86.80 | 87.63 | 86.66 | 87.03 | 295,697 | +0.26(+0.30%) |
Sep 21, 2017 | 85.12 | 87.13 | 84.64 | 86.77 | 342,069 | +1.48(+1.73%) |
Sep 20, 2017 | 84.86 | 85.80 | 84.22 | 85.29 | 328,206 | +0.32(+0.38%) |
Sep 19, 2017 | 86.22 | 86.57 | 84.90 | 84.97 | 259,179 | -1.32(-1.53%) |
Sep 18, 2017 | 85.25 | 86.43 | 84.04 | 86.29 | 676,820 | +1.17(+1.37%) |
Sep 15, 2017 | 86.86 | 86.88 | 84.77 | 85.12 | 414,294 | -1.69(-1.94%) |
Sep 14, 2017 | 87.05 | 87.32 | 85.99 | 86.80 | 484,064 | +0.01(+0.01%) |
Sep 13, 2017 | 86.16 | 87.10 | 85.84 | 86.79 | 617,397 | +0.52(+0.60%) |
Sep 12, 2017 | 85.90 | 86.90 | 85.56 | 86.28 | 284,378 | +0.15(+0.17%) |
Sep 11, 2017 | 86.20 | 86.60 | 85.63 | 86.13 | 329,139 | +0.41(+0.48%) |
Sep 08, 2017 | 86.03 | 86.38 | 84.27 | 85.72 | 552,758 | -0.42(-0.49%) |
Sep 07, 2017 | 86.44 | 86.93 | 85.15 | 86.14 | 521,814 | -0.22(-0.25%) |
Sep 06, 2017 | 84.90 | 86.46 | 84.71 | 86.36 | 342,296 | +1.69(+1.99%) |
Sep 05, 2017 | 86.88 | 87.02 | 84.19 | 84.67 | 350,820 | -2.40(-2.76%) |
Sep 01, 2017 | 87.77 | 88.05 | 87.00 | 87.07 | 262,004 | -0.31(-0.36%) |
Aug 31, 2017 | 88.08 | 88.08 | 87.15 | 87.39 | 332,287 | -0.34(-0.39%) |
Aug 30, 2017 | 87.62 | 87.89 | 87.02 | 87.73 | 203,671 | +0.03(+0.03%) |
Aug 29, 2017 | 87.29 | 87.90 | 86.99 | 87.70 | 290,241 | +0.17(+0.20%) |
Aug 28, 2017 | 87.63 | 88.37 | 87.00 | 87.53 | 219,050 | -0.09(-0.10%) |
Aug 25, 2017 | 88.32 | 88.34 | 87.42 | 87.61 | 402,124 | -0.17(-0.19%) |
Aug 24, 2017 | 88.10 | 88.75 | 87.59 | 87.78 | 280,462 | -0.24(-0.28%) |
Aug 23, 2017 | 87.95 | 88.16 | 87.95 | 88.02 | 298,437 | -0.11(-0.13%) |
Aug 22, 2017 | 88.31 | 89.39 | 88.05 | 88.14 | 203,794 | -0.17(-0.20%) |
Aug 21, 2017 | 88.27 | 89.40 | 88.06 | 88.31 | 249,311 | +0.10(+0.11%) |
Aug 18, 2017 | 87.64 | 88.33 | 87.21 | 88.22 | 303,187 | +0.59(+0.67%) |
Aug 17, 2017 | 87.75 | 89.06 | 87.47 | 87.63 | 331,415 | -0.54(-0.61%) |
Aug 16, 2017 | 89.11 | 89.13 | 88.00 | 88.17 | 381,554 | -0.61(-0.69%) |
Aug 15, 2017 | 88.30 | 88.79 | 87.85 | 88.78 | 170,301 | +0.48(+0.54%) |
Aug 14, 2017 | 87.78 | 88.79 | 87.33 | 88.30 | 299,223 | +0.98(+1.12%) |
Aug 11, 2017 | 85.88 | 87.38 | 85.86 | 87.33 | 306,817 | +0.93(+1.08%) |
Aug 10, 2017 | 86.81 | 87.11 | 86.33 | 86.39 | 229,615 | -0.52(-0.60%) |
Aug 09, 2017 | 86.08 | 87.01 | 85.73 | 86.92 | 257,542 | +0.02(+0.02%) |
Aug 08, 2017 | 87.09 | 87.81 | 86.08 | 86.90 | 210,958 | -0.18(-0.21%) |
Aug 07, 2017 | 86.40 | 87.28 | 86.25 | 87.08 | 233,507 | +0.63(+0.73%) |
Aug 04, 2017 | 87.24 | 87.85 | 86.05 | 86.45 | 297,521 | -0.52(-0.59%) |
Aug 03, 2017 | 87.48 | 88.10 | 86.62 | 86.97 | 403,788 | -0.31(-0.35%) |
Aug 02, 2017 | 86.92 | 87.87 | 86.46 | 87.27 | 368,543 | -0.03(-0.04%) |
Aug 01, 2017 | 88.37 | 88.99 | 87.17 | 87.31 | 347,326 | -0.79(-0.90%) |
Jul 31, 2017 | 88.61 | 89.11 | 87.87 | 88.10 | 327,992 | -0.42(-0.47%) |
Jul 28, 2017 | 87.93 | 88.61 | 87.32 | 88.52 | 420,088 | +0.31(+0.35%) |
Jul 27, 2017 | 88.35 | 89.16 | 87.71 | 88.22 | 485,138 | -0.02(-0.02%) |
Jul 26, 2017 | 88.11 | 88.87 | 87.50 | 88.23 | 591,570 | +0.46(+0.53%) |
Jul 25, 2017 | 88.37 | 89.08 | 87.09 | 87.77 | 1,023,298 | -1.94(-2.16%) |
Jul 24, 2017 | 90.23 | 90.67 | 89.26 | 89.71 | 378,395 | -0.52(-0.57%) |
Jul 21, 2017 | 90.20 | 90.54 | 89.61 | 90.23 | 291,030 | +0.11(+0.13%) |
Jul 20, 2017 | 89.84 | 90.16 | 89.40 | 90.11 | 220,901 | +0.27(+0.30%) |
Jul 19, 2017 | 90.09 | 90.45 | 89.17 | 89.84 | 354,372 | +0.10(+0.11%) |
Jul 18, 2017 | 89.97 | 90.23 | 89.46 | 89.75 | 300,878 | -0.41(-0.46%) |
Jul 17, 2017 | 89.88 | 90.32 | 88.74 | 90.16 | 233,347 | +0.29(+0.32%) |
Jul 14, 2017 | 87.94 | 90.26 | 86.90 | 89.87 | 486,866 | +2.36(+2.69%) |
Jul 13, 2017 | 87.55 | 87.97 | 86.82 | 87.51 | 535,176 | +0.25(+0.29%) |
Jul 12, 2017 | 87.82 | 87.94 | 86.37 | 87.26 | 401,236 | +1.64(+1.92%) |
Jul 11, 2017 | 85.52 | 86.55 | 85.33 | 85.61 | 254,263 | +0.09(+0.10%) |
Jul 10, 2017 | 85.18 | 86.12 | 85.05 | 85.53 | 211,829 | +0.86(+1.02%) |
Jul 07, 2017 | 84.60 | 85.25 | 84.30 | 84.66 | 266,155 | +0.23(+0.27%) |
Jul 06, 2017 | 84.05 | 84.71 | 83.77 | 84.44 | 204,616 | -0.20(-0.24%) |
Jul 05, 2017 | 83.92 | 84.78 | 83.54 | 84.64 | 387,716 | +0.59(+0.71%) |
Jul 03, 2017 | 86.33 | 87.01 | 83.98 | 84.04 | 169,681 | -1.84(-2.15%) |
Jun 30, 2017 | 84.60 | 86.10 | 84.48 | 85.88 | 307,125 | +1.29(+1.53%) |
Jun 29, 2017 | 84.67 | 85.23 | 84.28 | 84.59 | 334,066 | -0.45(-0.52%) |
Jun 28, 2017 | 84.99 | 85.60 | 84.32 | 85.04 | 252,532 | +0.34(+0.40%) |
Jun 27, 2017 | 85.85 | 85.87 | 84.06 | 84.70 | 436,078 | -1.15(-1.34%) |
Jun 26, 2017 | 85.32 | 85.96 | 84.78 | 85.85 | 423,883 | +1.13(+1.33%) |
Jun 23, 2017 | 84.37 | 85.45 | 83.93 | 84.72 | 242,151 | +0.39(+0.47%) |
Jun 22, 2017 | 84.11 | 84.95 | 83.53 | 84.33 | 170,125 | +0.52(+0.63%) |
Jun 21, 2017 | 84.37 | 84.87 | 83.56 | 83.81 | 235,879 | -0.31(-0.36%) |
Jun 20, 2017 | 84.28 | 84.69 | 83.75 | 84.11 | 182,147 | -0.17(-0.21%) |
Jun 19, 2017 | 85.40 | 85.75 | 83.72 | 84.29 | 354,743 | -0.67(-0.79%) |
Jun 16, 2017 | 83.32 | 85.41 | 82.95 | 84.96 | 524,516 | +1.67(+2.00%) |
Jun 15, 2017 | 82.71 | 83.72 | 82.42 | 83.29 | 211,650 | -0.33(-0.40%) |
Jun 14, 2017 | 83.47 | 84.34 | 82.58 | 83.62 | 282,021 | +0.89(+1.08%) |
Jun 13, 2017 | 82.09 | 82.98 | 81.25 | 82.73 | 461,018 | +0.08(+0.10%) |
Jun 12, 2017 | 82.87 | 82.97 | 82.16 | 82.65 | 360,328 | -0.22(-0.26%) |
Jun 09, 2017 | 83.50 | 83.66 | 82.53 | 82.87 | 263,618 | -0.58(-0.69%) |
Jun 08, 2017 | 84.33 | 84.33 | 83.22 | 83.45 | 375,987 | -0.85(-1.00%) |
Jun 07, 2017 | 84.05 | 84.50 | 82.79 | 84.30 | 412,603 | +0.20(+0.24%) |
Jun 06, 2017 | 84.84 | 85.07 | 84.07 | 84.09 | 269,078 | -0.88(-1.04%) |
Jun 05, 2017 | 82.47 | 85.20 | 82.31 | 84.98 | 557,192 | +2.71(+3.29%) |
Jun 02, 2017 | 83.04 | 83.29 | 81.95 | 82.27 | 596,472 | -0.52(-0.63%) |
Jun 01, 2017 | 82.50 | 83.75 | 82.11 | 82.79 | 343,053 | +0.40(+0.49%) |
May 31, 2017 | 81.60 | 82.90 | 81.60 | 82.39 | 872,083 | +0.50(+0.61%) |
May 30, 2017 | 82.38 | 83.03 | 81.30 | 81.89 | 175,514 | -1.05(-1.26%) |
May 26, 2017 | 83.65 | 83.65 | 82.59 | 82.94 | 426,427 | -0.54(-0.65%) |
May 25, 2017 | 83.83 | 84.87 | 83.22 | 83.48 | 287,923 | -0.20(-0.24%) |
May 24, 2017 | 81.51 | 84.23 | 81.05 | 83.68 | 595,741 | +2.55(+3.14%) |
May 23, 2017 | 81.06 | 81.57 | 80.63 | 81.13 | 262,215 | +0.51(+0.63%) |
May 22, 2017 | 80.03 | 81.69 | 80.03 | 80.63 | 287,188 | +0.77(+0.96%) |
May 19, 2017 | 79.08 | 80.70 | 79.08 | 79.86 | 389,677 | +1.46(+1.86%) |
May 18, 2017 | 78.20 | 79.78 | 77.50 | 78.40 | 427,129 | -1.45(-1.82%) |
May 17, 2017 | 81.08 | 81.08 | 79.29 | 79.85 | 387,987 | -1.91(-2.34%) |
May 16, 2017 | 81.02 | 82.11 | 80.96 | 81.76 | 757,949 | +0.90(+1.11%) |
May 15, 2017 | 80.22 | 80.94 | 79.80 | 80.86 | 350,231 | +1.01(+1.27%) |
May 12, 2017 | 79.56 | 80.32 | 79.22 | 79.85 | 504,710 | +0.21(+0.26%) |
May 11, 2017 | 78.70 | 79.70 | 78.39 | 79.64 | 411,180 | +0.89(+1.13%) |
May 10, 2017 | 78.95 | 79.66 | 78.73 | 78.75 | 436,727 | +0.03(+0.04%) |
May 09, 2017 | 77.97 | 79.30 | 77.69 | 78.71 | 214,698 | +0.95(+1.22%) |
May 08, 2017 | 78.16 | 78.26 | 77.47 | 77.76 | 224,077 | -0.36(-0.46%) |
May 05, 2017 | 77.95 | 78.22 | 77.35 | 78.12 | 306,434 | +0.46(+0.60%) |
May 04, 2017 | 78.41 | 78.60 | 77.19 | 77.66 | 395,775 | -0.91(-1.16%) |
May 03, 2017 | 78.64 | 78.91 | 78.03 | 78.57 | 626,589 | -0.04(-0.06%) |
May 02, 2017 | 78.78 | 79.06 | 78.21 | 78.61 | 755,670 | +0.25(+0.32%) |
May 01, 2017 | 78.23 | 79.08 | 77.18 | 78.36 | 251,624 | +0.31(+0.40%) |
Apr 28, 2017 | 76.66 | 78.28 | 75.94 | 78.05 | 561,833 | +1.35(+1.76%) |
Apr 27, 2017 | 76.31 | 77.21 | 75.71 | 76.70 | 501,797 | +0.64(+0.84%) |
Apr 26, 2017 | 77.50 | 78.11 | 75.22 | 76.06 | 624,093 | -2.11(-2.69%) |
Apr 25, 2017 | 79.88 | 79.94 | 77.96 | 78.16 | 409,405 | -1.84(-2.30%) |
Apr 24, 2017 | 79.75 | 80.95 | 79.38 | 80.00 | 647,461 | +1.40(+1.78%) |
Apr 21, 2017 | 78.10 | 78.67 | 77.71 | 78.61 | 473,824 | -0.11(-0.14%) |
Apr 20, 2017 | 78.97 | 78.97 | 77.77 | 78.72 | 492,539 | +0.24(+0.31%) |
Apr 19, 2017 | 79.46 | 79.66 | 78.30 | 78.48 | 424,293 | -1.23(-1.54%) |
Apr 18, 2017 | 80.03 | 80.22 | 78.99 | 79.71 | 336,545 | -0.50(-0.63%) |
Apr 17, 2017 | 79.68 | 80.34 | 79.21 | 80.21 | 323,011 | +1.01(+1.28%) |
Apr 13, 2017 | 79.26 | 80.11 | 78.33 | 79.19 | 261,404 | +0.07(+0.09%) |
Apr 12, 2017 | 80.16 | 80.16 | 78.67 | 79.13 | 338,313 | -0.94(-1.17%) |
Apr 11, 2017 | 80.62 | 80.62 | 78.89 | 80.06 | 250,965 | -0.34(-0.42%) |
Apr 10, 2017 | 79.96 | 80.57 | 79.46 | 80.40 | 199,356 | +0.33(+0.41%) |
Apr 07, 2017 | 80.31 | 80.46 | 79.62 | 80.07 | 336,953 | +0.20(+0.25%) |
Apr 06, 2017 | 79.08 | 80.15 | 78.90 | 79.87 | 501,912 | +0.42(+0.53%) |
Apr 05, 2017 | 78.84 | 79.83 | 78.51 | 79.45 | 482,376 | +0.69(+0.88%) |
Apr 04, 2017 | 78.23 | 78.87 | 77.99 | 78.75 | 391,516 | -0.15(-0.19%) |