Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 80.60 | 80.60 | 80.60 | 0 | +1.04(+1.31%) | |
Mar 28, 2018 | 80.08 | 81.06 | 78.96 | 79.56 | 243,096 | -0.23(-0.29%) |
Mar 27, 2018 | 81.58 | 82.36 | 79.26 | 79.80 | 287,983 | -1.62(-1.99%) |
Mar 26, 2018 | 80.57 | 81.48 | 79.69 | 81.42 | 242,389 | +2.10(+2.64%) |
Mar 23, 2018 | 80.98 | 81.92 | 79.28 | 79.32 | 263,854 | -1.67(-2.06%) |
Mar 22, 2018 | 83.15 | 84.02 | 80.83 | 80.99 | 323,549 | -3.07(-3.65%) |
Mar 21, 2018 | 83.08 | 84.52 | 83.04 | 84.06 | 209,519 | +0.87(+1.05%) |
Mar 20, 2018 | 83.45 | 84.94 | 82.94 | 83.19 | 343,102 | -0.26(-0.31%) |
Mar 19, 2018 | 82.80 | 83.66 | 82.07 | 83.45 | 430,290 | +0.20(+0.24%) |
Mar 16, 2018 | 82.27 | 83.54 | 82.08 | 83.25 | 547,493 | +0.98(+1.19%) |
Mar 15, 2018 | 82.69 | 83.72 | 81.84 | 82.27 | 357,580 | -0.16(-0.19%) |
Mar 14, 2018 | 83.79 | 85.08 | 77.69 | 82.43 | 340,262 | -1.24(-1.48%) |
Mar 13, 2018 | 84.76 | 85.22 | 83.41 | 83.67 | 1,010,874 | +0.63(+0.76%) |
Mar 12, 2018 | 83.35 | 83.79 | 82.55 | 83.04 | 413,840 | -0.05(-0.06%) |
Mar 09, 2018 | 81.82 | 83.64 | 81.30 | 83.09 | 383,639 | +1.61(+1.98%) |
Mar 08, 2018 | 80.44 | 81.85 | 79.81 | 81.48 | 716,751 | +1.31(+1.64%) |
Mar 07, 2018 | 80.38 | 80.16 | 420,752 | +0.35(+0.44%) | ||
Mar 06, 2018 | 79.02 | 80.01 | 78.45 | 79.82 | 487,449 | +1.26(+1.60%) |
Mar 05, 2018 | 77.05 | 78.89 | 77.05 | 78.56 | 344,772 | +1.18(+1.52%) |
Mar 02, 2018 | 76.37 | 77.50 | 75.85 | 77.38 | 390,277 | +0.37(+0.48%) |
Mar 01, 2018 | 78.29 | 78.75 | 76.33 | 77.01 | 488,900 | -1.09(-1.39%) |
Feb 28, 2018 | 80.10 | 80.56 | 78.06 | 78.10 | 604,591 | -1.78(-2.22%) |
Feb 27, 2018 | 81.42 | 81.66 | 79.85 | 79.88 | 405,191 | -1.58(-1.94%) |
Feb 26, 2018 | 81.86 | 81.88 | 80.48 | 81.46 | 408,562 | -0.24(-0.29%) |
Feb 23, 2018 | 82.26 | 82.26 | 80.57 | 81.70 | 308,820 | +0.11(+0.13%) |
Feb 22, 2018 | 81.59 | 444,375 | +0.67(+0.83%) | |||
Feb 21, 2018 | 80.77 | 82.17 | 80.54 | 80.92 | 632,875 | +0.44(+0.54%) |
Feb 20, 2018 | 80.85 | 82.03 | 80.19 | 80.48 | 595,387 | -0.92(-1.13%) |
Feb 16, 2018 | 81.40 | 81.40 | 81.40 | 0 | -1.94(-2.32%) | |
Feb 15, 2018 | 81.73 | 83.42 | 81.73 | 83.34 | 783,296 | +2.59(+3.20%) |
Feb 14, 2018 | 77.51 | 81.28 | 76.09 | 80.75 | 1,324,946 | +1.28(+1.61%) |
Feb 13, 2018 | 78.73 | 79.58 | 77.71 | 79.48 | 505,922 | +0.45(+0.56%) |
Feb 12, 2018 | 77.41 | 79.45 | 77.41 | 79.03 | 637,775 | +1.57(+2.03%) |
Feb 09, 2018 | 77.90 | 78.42 | 74.74 | 77.46 | 787,628 | +0.34(+0.44%) |
Feb 08, 2018 | 80.30 | 77.09 | 77.12 | 459,928 | -3.18(-3.96%) | |
Feb 07, 2018 | 80.49 | 80.74 | 80.20 | 80.30 | 449,080 | -0.58(-0.72%) |
Feb 06, 2018 | 79.49 | 81.62 | 77.96 | 80.88 | 906,972 | -0.93(-1.13%) |
Feb 05, 2018 | 83.75 | 84.26 | 80.16 | 81.81 | 532,653 | -3.01(-3.55%) |
Feb 02, 2018 | 86.65 | 86.69 | 84.66 | 84.81 | 434,021 | -2.50(-2.86%) |
Feb 01, 2018 | 87.14 | 88.37 | 86.69 | 87.31 | 301,012 | +0.26(+0.30%) |
Jan 31, 2018 | 88.42 | 88.55 | 86.86 | 87.05 | 819,293 | -0.98(-1.11%) |
Jan 30, 2018 | 87.88 | 88.18 | 87.78 | 88.03 | 380,656 | -0.49(-0.55%) |
Jan 29, 2018 | 88.53 | 89.48 | 88.42 | 88.52 | 266,946 | -0.31(-0.35%) |
Jan 26, 2018 | 89.25 | 89.25 | 88.34 | 88.84 | 442,489 | -0.22(-0.25%) |
Jan 25, 2018 | 89.26 | 89.32 | 87.84 | 89.06 | 549,491 | -0.24(-0.27%) |
Jan 24, 2018 | 89.54 | 90.41 | 88.73 | 89.30 | 586,528 | +0.25(+0.28%) |
Jan 23, 2018 | 89.31 | 89.74 | 88.86 | 89.05 | 489,919 | -0.29(-0.32%) |
Jan 22, 2018 | 88.88 | 89.43 | 88.20 | 89.34 | 279,810 | +0.11(+0.12%) |
Jan 19, 2018 | 88.74 | 89.35 | 88.56 | 89.23 | 418,924 | +0.97(+1.10%) |
Jan 18, 2018 | 88.76 | 87.85 | 88.26 | 324,968 | +0.34(+0.39%) | |
Jan 17, 2018 | 88.68 | 88.84 | 87.84 | 87.92 | 480,067 | -0.44(-0.49%) |
Jan 16, 2018 | 89.08 | 89.83 | 87.93 | 88.35 | 739,562 | +1.03(+1.19%) |
Jan 12, 2018 | 87.32 | 87.32 | 87.32 | 0 | +0.36(+0.41%) | |
Jan 11, 2018 | 85.70 | 87.02 | 84.99 | 86.96 | 562,100 | +1.56(+1.83%) |
Jan 10, 2018 | 86.09 | 84.82 | 85.40 | 340,068 | -0.53(-0.61%) | |
Jan 09, 2018 | 86.14 | 86.49 | 85.50 | 85.93 | 345,024 | -0.04(-0.05%) |
Jan 08, 2018 | 84.73 | 86.31 | 84.65 | 85.97 | 640,999 | +1.22(+1.44%) |
Jan 05, 2018 | 84.19 | 84.81 | 83.69 | 84.75 | 340,312 | +0.57(+0.68%) |
Jan 04, 2018 | 84.33 | 85.26 | 83.64 | 84.18 | 510,146 | +1.75(+2.12%) |
Jan 03, 2018 | 82.48 | 82.73 | 81.83 | 82.43 | 403,900 | +0.21(+0.25%) |
Jan 02, 2018 | 81.88 | 82.67 | 81.81 | 82.22 | 631,080 | +0.52(+0.63%) |
Dec 29, 2017 | 81.71 | 81.71 | 81.71 | 0 | -0.25(-0.30%) | |
Dec 28, 2017 | 81.90 | 82.08 | 81.30 | 81.96 | 295,616 | +0.31(+0.38%) |
Dec 27, 2017 | 81.25 | 82.01 | 81.13 | 81.64 | 239,492 | +0.40(+0.49%) |
Dec 26, 2017 | 80.37 | 81.73 | 80.37 | 81.24 | 340,473 | +0.81(+1.01%) |
Dec 22, 2017 | 80.92 | 80.93 | 79.99 | 80.44 | 371,093 | -0.48(-0.59%) |
Dec 21, 2017 | 81.04 | 81.31 | 80.51 | 80.92 | 639,645 | +0.11(+0.13%) |
Dec 20, 2017 | 80.84 | 81.24 | 80.48 | 80.81 | 746,524 | +0.07(+0.09%) |
Dec 19, 2017 | 80.91 | 81.44 | 80.62 | 80.74 | 340,144 | -0.03(-0.03%) |
Dec 18, 2017 | 80.94 | 81.54 | 80.41 | 80.77 | 423,375 | +0.48(+0.60%) |
Dec 15, 2017 | 80.31 | 81.65 | 80.01 | 80.29 | 931,218 | +0.49(+0.61%) |
Dec 14, 2017 | 81.48 | 81.80 | 79.50 | 79.80 | 570,829 | -1.44(-1.77%) |
Dec 13, 2017 | 80.59 | 82.28 | 80.29 | 81.24 | 483,824 | +0.49(+0.61%) |
Dec 12, 2017 | 81.73 | 82.05 | 80.58 | 80.75 | 333,952 | -1.24(-1.52%) |
Dec 11, 2017 | 81.81 | 82.13 | 80.87 | 81.99 | 435,914 | -0.09(-0.11%) |
Dec 08, 2017 | 81.18 | 82.41 | 80.80 | 82.08 | 467,623 | +1.15(+1.42%) |
Dec 07, 2017 | 80.50 | 81.24 | 80.33 | 80.93 | 338,209 | +0.15(+0.19%) |
Dec 06, 2017 | 79.98 | 81.32 | 79.96 | 80.78 | 297,942 | +0.44(+0.54%) |
Dec 05, 2017 | 80.39 | 80.87 | 79.78 | 80.35 | 479,533 | -0.35(-0.43%) |
Dec 04, 2017 | 81.38 | 83.08 | 80.48 | 80.69 | 639,479 | +0.37(+0.46%) |
Dec 01, 2017 | 81.01 | 81.20 | 79.41 | 80.32 | 303,466 | -0.65(-0.80%) |
Nov 30, 2017 | 79.91 | 81.56 | 79.91 | 80.97 | 446,647 | +1.31(+1.65%) |
Nov 29, 2017 | 79.80 | 80.48 | 79.18 | 79.65 | 295,200 | -0.12(-0.14%) |
Nov 28, 2017 | 78.54 | 79.96 | 78.54 | 79.77 | 332,175 | +1.42(+1.81%) |
Nov 27, 2017 | 77.84 | 78.42 | 77.63 | 78.35 | 437,616 | +0.52(+0.66%) |
Nov 24, 2017 | 78.15 | 78.35 | 77.49 | 77.83 | 99,673 | -0.08(-0.10%) |
Nov 22, 2017 | 78.36 | 78.43 | 77.02 | 77.91 | 382,290 | -0.35(-0.44%) |
Nov 21, 2017 | 79.10 | 79.25 | 78.19 | 78.26 | 382,394 | -0.71(-0.90%) |
Nov 20, 2017 | 78.72 | 79.14 | 78.42 | 78.97 | 202,940 | +0.37(+0.47%) |
Nov 17, 2017 | 78.06 | 79.20 | 77.86 | 78.60 | 428,723 | +0.45(+0.58%) |
Nov 16, 2017 | 76.66 | 78.52 | 76.66 | 78.14 | 560,969 | +1.85(+2.42%) |
Nov 15, 2017 | 76.31 | 76.79 | 75.73 | 76.30 | 432,499 | -0.44(-0.58%) |
Nov 14, 2017 | 76.37 | 77.01 | 76.00 | 76.74 | 346,001 | +0.04(+0.05%) |
Nov 13, 2017 | 76.70 | 77.12 | 76.45 | 76.71 | 452,998 | -0.33(-0.43%) |
Nov 10, 2017 | 76.63 | 77.33 | 76.36 | 77.03 | 368,696 | +0.19(+0.24%) |
Nov 09, 2017 | 76.89 | 77.23 | 76.10 | 76.85 | 485,783 | -0.64(-0.83%) |
Nov 08, 2017 | 78.46 | 78.93 | 77.26 | 77.49 | 352,605 | -0.92(-1.17%) |
Nov 07, 2017 | 79.59 | 79.96 | 78.00 | 78.40 | 270,558 | -1.10(-1.39%) |
Nov 06, 2017 | 79.47 | 79.69 | 77.72 | 79.50 | 655,380 | -0.29(-0.37%) |
Nov 03, 2017 | 81.25 | 81.71 | 79.76 | 79.80 | 603,926 | -1.36(-1.67%) |
Nov 02, 2017 | 81.64 | 80.44 | 81.16 | 301,287 | +0.28(+0.35%) | |
Nov 01, 2017 | 82.19 | 82.99 | 80.84 | 80.87 | 449,578 | -0.57(-0.70%) |
Oct 31, 2017 | 81.39 | 82.01 | 80.39 | 81.44 | 583,311 | +0.99(+1.24%) |
Oct 30, 2017 | 81.96 | 82.82 | 80.41 | 80.45 | 803,946 | -1.60(-1.95%) |
Oct 27, 2017 | 85.47 | 86.06 | 80.64 | 82.04 | 884,175 | -5.62(-6.41%) |
Oct 26, 2017 | 86.65 | 87.98 | 86.16 | 87.67 | 588,809 | +1.26(+1.46%) |
Oct 25, 2017 | 87.01 | 87.01 | 85.28 | 86.41 | 450,368 | -1.00(-1.15%) |
Oct 24, 2017 | 86.91 | 88.48 | 86.82 | 87.41 | 476,201 | +1.05(+1.21%) |
Oct 23, 2017 | 85.15 | 86.86 | 84.91 | 86.36 | 409,066 | +1.16(+1.37%) |
Oct 20, 2017 | 84.68 | 85.50 | 84.68 | 85.20 | 439,762 | +1.05(+1.25%) |
Oct 19, 2017 | 84.11 | 84.35 | 83.55 | 84.15 | 421,339 | -0.24(-0.28%) |
Oct 18, 2017 | 84.58 | 84.98 | 84.17 | 84.39 | 230,686 | +0.49(+0.58%) |
Oct 17, 2017 | 84.27 | 84.34 | 83.78 | 83.90 | 175,406 | -0.38(-0.45%) |
Oct 16, 2017 | 84.12 | 84.59 | 83.87 | 84.28 | 213,063 | +0.39(+0.47%) |
Oct 13, 2017 | 84.24 | 84.63 | 83.79 | 83.89 | 206,478 | +0.22(+0.27%) |
Oct 12, 2017 | 83.55 | 84.06 | 83.38 | 83.67 | 294,924 | +0.19(+0.22%) |
Oct 11, 2017 | 83.36 | 83.74 | 83.32 | 83.48 | 271,642 | +0.12(+0.14%) |
Oct 10, 2017 | 83.79 | 84.07 | 82.93 | 83.37 | 173,668 | -0.13(-0.16%) |
Oct 09, 2017 | 83.62 | 84.40 | 83.22 | 83.50 | 250,326 | -0.12(-0.14%) |
Oct 06, 2017 | 83.56 | 84.22 | 83.39 | 83.62 | 449,048 | -0.02(-0.02%) |
Oct 05, 2017 | 83.77 | 84.11 | 83.40 | 83.63 | 303,852 | +0.03(+0.03%) |
Oct 04, 2017 | 83.34 | 83.79 | 83.30 | 83.61 | 497,011 | +0.10(+0.12%) |
Oct 03, 2017 | 82.60 | 83.61 | 82.21 | 83.51 | 496,234 | +0.91(+1.10%) |
Oct 02, 2017 | 81.38 | 82.65 | 81.32 | 82.60 | 314,221 | +1.15(+1.42%) |
Sep 29, 2017 | 81.54 | 81.91 | 81.38 | 81.45 | 319,381 | -0.11(-0.13%) |
Sep 28, 2017 | 81.35 | 81.75 | 81.05 | 81.56 | 260,947 | +0.20(+0.24%) |
Sep 27, 2017 | 81.04 | 81.71 | 80.31 | 81.36 | 557,089 | +0.54(+0.67%) |
Sep 26, 2017 | 82.58 | 82.63 | 80.74 | 80.82 | 418,870 | -1.55(-1.88%) |
Sep 25, 2017 | 82.02 | 82.43 | 81.56 | 82.37 | 380,542 | +0.20(+0.25%) |
Sep 22, 2017 | 81.86 | 82.25 | 81.56 | 82.17 | 217,500 | +0.30(+0.37%) |
Sep 21, 2017 | 82.35 | 82.54 | 81.78 | 81.86 | 225,593 | -0.77(-0.93%) |
Sep 20, 2017 | 81.14 | 82.73 | 80.94 | 82.63 | 486,721 | +1.42(+1.74%) |
Sep 19, 2017 | 80.90 | 81.59 | 80.53 | 81.22 | 327,437 | +0.31(+0.38%) |
Sep 18, 2017 | 80.30 | 81.07 | 80.30 | 80.91 | 362,665 | +0.66(+0.83%) |
Sep 15, 2017 | 79.60 | 80.49 | 79.55 | 80.25 | 514,049 | +0.64(+0.80%) |
Sep 14, 2017 | 79.20 | 80.02 | 79.12 | 79.61 | 264,238 | +0.25(+0.31%) |
Sep 13, 2017 | 78.69 | 79.77 | 78.64 | 79.36 | 288,127 | +0.28(+0.36%) |
Sep 12, 2017 | 78.77 | 79.40 | 78.69 | 79.08 | 374,140 | +0.49(+0.62%) |
Sep 11, 2017 | 77.81 | 78.73 | 77.71 | 78.59 | 470,956 | +1.19(+1.53%) |
Sep 08, 2017 | 75.83 | 77.47 | 75.57 | 77.40 | 247,832 | +1.31(+1.72%) |
Sep 07, 2017 | 76.09 | 76.19 | 75.23 | 76.09 | 229,517 | +0.01(+0.01%) |
Sep 06, 2017 | 76.37 | 76.56 | 75.91 | 76.09 | 221,222 | -0.15(-0.20%) |
Sep 05, 2017 | 77.02 | 77.18 | 76.01 | 76.24 | 255,155 | -0.89(-1.15%) |
Sep 01, 2017 | 77.08 | 77.43 | 77.00 | 77.12 | 155,368 | +0.27(+0.35%) |
Aug 31, 2017 | 77.01 | 77.44 | 76.41 | 76.86 | 351,387 | +0.27(+0.35%) |
Aug 30, 2017 | 75.77 | 76.69 | 75.71 | 76.59 | 331,570 | +0.78(+1.03%) |
Aug 29, 2017 | 75.36 | 75.83 | 75.12 | 75.81 | 339,359 | -0.04(-0.05%) |
Aug 28, 2017 | 76.15 | 76.36 | 75.43 | 75.85 | 230,975 | +0.02(+0.02%) |
Aug 25, 2017 | 76.00 | 76.00 | 75.40 | 75.83 | 329,140 | +0.28(+0.37%) |
Aug 24, 2017 | 76.09 | 76.09 | 75.32 | 75.55 | 291,151 | -0.36(-0.48%) |
Aug 23, 2017 | 76.07 | 76.82 | 75.73 | 75.91 | 253,358 | -0.67(-0.88%) |
Aug 22, 2017 | 75.79 | 76.66 | 75.50 | 76.58 | 244,120 | +1.21(+1.61%) |
Aug 21, 2017 | 75.58 | 75.63 | 75.21 | 75.37 | 577,001 | -0.35(-0.47%) |
Aug 18, 2017 | 75.00 | 76.18 | 74.70 | 75.72 | 365,125 | +0.47(+0.62%) |
Aug 17, 2017 | 77.13 | 78.04 | 75.22 | 75.25 | 500,539 | -2.42(-3.12%) |
Aug 16, 2017 | 77.17 | 78.05 | 77.05 | 77.68 | 329,435 | +0.66(+0.86%) |
Aug 15, 2017 | 77.17 | 77.46 | 76.77 | 77.01 | 441,521 | -0.21(-0.28%) |
Aug 14, 2017 | 76.58 | 77.39 | 75.80 | 77.23 | 263,629 | +1.05(+1.38%) |
Aug 11, 2017 | 75.80 | 76.54 | 75.57 | 76.17 | 447,691 | +0.65(+0.86%) |
Aug 10, 2017 | 76.86 | 76.87 | 75.47 | 75.53 | 326,139 | -1.55(-2.01%) |
Aug 09, 2017 | 77.90 | 78.10 | 76.82 | 77.08 | 379,207 | -0.98(-1.26%) |
Aug 08, 2017 | 78.29 | 78.72 | 77.81 | 78.06 | 444,233 | -0.29(-0.37%) |
Aug 07, 2017 | 77.87 | 78.48 | 77.55 | 78.35 | 512,646 | +0.55(+0.71%) |
Aug 04, 2017 | 78.27 | 78.57 | 77.39 | 77.80 | 570,975 | +0.81(+1.06%) |
Aug 03, 2017 | 77.25 | 77.27 | 76.45 | 76.99 | 308,028 | -0.50(-0.65%) |
Aug 02, 2017 | 76.73 | 77.60 | 76.45 | 77.49 | 388,815 | +0.69(+0.90%) |
Aug 01, 2017 | 77.35 | 77.90 | 76.47 | 76.80 | 591,056 | -0.42(-0.55%) |
Jul 31, 2017 | 77.42 | 76.71 | 77.23 | 563,428 | +0.42(+0.55%) | |
Jul 28, 2017 | 77.30 | 77.44 | 76.32 | 76.80 | 607,742 | -0.67(-0.87%) |
Jul 27, 2017 | 76.70 | 77.53 | 76.70 | 77.48 | 557,361 | +0.87(+1.13%) |
Jul 26, 2017 | 77.55 | 77.55 | 76.41 | 76.61 | 774,940 | -0.70(-0.90%) |
Jul 25, 2017 | 74.78 | 80.84 | 74.78 | 77.31 | 2,089,522 | -5.42(-6.55%) |
Jul 24, 2017 | 82.56 | 82.84 | 82.06 | 82.72 | 447,118 | +0.10(+0.12%) |
Jul 21, 2017 | 82.33 | 82.71 | 81.75 | 82.63 | 269,842 | -0.03(-0.03%) |
Jul 20, 2017 | 83.47 | 82.62 | 82.65 | 331,516 | -0.73(-0.87%) | |
Jul 19, 2017 | 82.32 | 83.40 | 82.00 | 83.38 | 845,510 | +1.10(+1.33%) |
Jul 18, 2017 | 82.71 | 82.90 | 82.09 | 82.28 | 511,165 | -0.48(-0.58%) |
Jul 17, 2017 | 82.76 | 83.18 | 82.32 | 82.76 | 649,265 | +0.14(+0.17%) |
Jul 14, 2017 | 83.15 | 82.05 | 82.62 | 794,865 | +0.42(+0.51%) | |
Jul 13, 2017 | 82.96 | 82.96 | 81.62 | 82.20 | 461,092 | -0.65(-0.78%) |
Jul 12, 2017 | 83.49 | 84.05 | 82.78 | 82.85 | 351,822 | +0.02(+0.02%) |
Jul 11, 2017 | 82.44 | 82.88 | 81.56 | 82.83 | 866,487 | +0.58(+0.70%) |
Jul 10, 2017 | 81.71 | 82.79 | 81.47 | 82.25 | 649,136 | +0.47(+0.57%) |
Jul 07, 2017 | 81.50 | 81.99 | 81.16 | 81.79 | 553,451 | +0.40(+0.49%) |
Jul 06, 2017 | 81.60 | 82.15 | 80.93 | 81.39 | 770,189 | -0.42(-0.51%) |
Jul 05, 2017 | 81.48 | 81.99 | 81.02 | 81.80 | 572,203 | -0.01(-0.01%) |
Jul 03, 2017 | 81.94 | 82.52 | 81.51 | 81.81 | 558,576 | +0.31(+0.38%) |
Jun 30, 2017 | 81.41 | 82.17 | 81.23 | 81.50 | 738,460 | +0.31(+0.38%) |
Jun 29, 2017 | 81.88 | 82.24 | 80.63 | 81.19 | 291,164 | -0.47(-0.57%) |
Jun 28, 2017 | 81.09 | 81.99 | 80.98 | 81.66 | 506,411 | +1.19(+1.47%) |
Jun 27, 2017 | 80.86 | 80.86 | 80.15 | 80.48 | 426,475 | -0.44(-0.54%) |
Jun 26, 2017 | 81.59 | 81.82 | 80.57 | 80.92 | 616,238 | -0.44(-0.54%) |
Jun 23, 2017 | 81.20 | 81.82 | 81.11 | 81.36 | 1,474,158 | -0.34(-0.42%) |
Jun 22, 2017 | 82.10 | 82.10 | 81.14 | 81.70 | 478,584 | -0.45(-0.55%) |
Jun 21, 2017 | 85.05 | 85.05 | 81.96 | 82.15 | 567,841 | -2.80(-3.30%) |
Jun 20, 2017 | 85.53 | 85.77 | 84.80 | 84.95 | 401,590 | -0.88(-1.03%) |
Jun 19, 2017 | 85.39 | 86.37 | 85.10 | 85.84 | 452,373 | +0.75(+0.88%) |
Jun 16, 2017 | 83.90 | 85.25 | 82.66 | 85.09 | 694,311 | +1.31(+1.57%) |
Jun 15, 2017 | 82.59 | 83.80 | 82.59 | 83.77 | 269,146 | +0.04(+0.05%) |
Jun 14, 2017 | 84.46 | 84.54 | 83.42 | 83.73 | 432,228 | -0.48(-0.58%) |
Jun 13, 2017 | 83.93 | 84.48 | 83.38 | 84.21 | 453,352 | +0.42(+0.51%) |
Jun 12, 2017 | 84.12 | 84.50 | 82.61 | 83.79 | 373,636 | -0.31(-0.37%) |
Jun 09, 2017 | 82.04 | 84.57 | 81.67 | 84.10 | 691,681 | +2.42(+2.97%) |
Jun 08, 2017 | 79.51 | 82.12 | 78.94 | 81.67 | 331,818 | +1.60(+2.00%) |
Jun 07, 2017 | 80.68 | 80.71 | 79.77 | 80.07 | 278,005 | -0.41(-0.50%) |
Jun 06, 2017 | 80.60 | 81.09 | 80.05 | 80.48 | 170,821 | -0.59(-0.73%) |
Jun 05, 2017 | 80.82 | 81.72 | 80.62 | 81.07 | 314,276 | -0.02(-0.02%) |
Jun 02, 2017 | 80.94 | 81.74 | 80.56 | 81.08 | 248,208 | +0.17(+0.21%) |
Jun 01, 2017 | 79.33 | 81.09 | 78.90 | 80.92 | 471,945 | +2.12(+2.69%) |
May 31, 2017 | 78.88 | 79.20 | 77.53 | 78.80 | 410,719 | +0.16(+0.20%) |
May 30, 2017 | 78.05 | 78.89 | 77.92 | 78.64 | 320,545 | +0.67(+0.86%) |
May 26, 2017 | 78.05 | 78.27 | 77.61 | 77.97 | 278,212 | -0.37(-0.47%) |
May 25, 2017 | 78.41 | 79.19 | 77.98 | 78.34 | 279,894 | +0.11(+0.14%) |
May 24, 2017 | 78.34 | 78.77 | 77.82 | 78.24 | 274,527 | -0.11(-0.14%) |
May 23, 2017 | 79.19 | 79.28 | 77.74 | 78.34 | 197,517 | -0.58(-0.74%) |
May 22, 2017 | 79.01 | 79.03 | 78.01 | 78.92 | 255,452 | +0.33(+0.42%) |
May 19, 2017 | 77.22 | 78.84 | 77.22 | 78.60 | 318,338 | +1.86(+2.42%) |
May 18, 2017 | 75.84 | 77.36 | 75.41 | 76.74 | 269,671 | +0.49(+0.65%) |
May 17, 2017 | 77.05 | 77.70 | 75.56 | 76.24 | 492,119 | -2.16(-2.75%) |
May 16, 2017 | 79.02 | 79.02 | 77.94 | 78.40 | 246,608 | -0.29(-0.37%) |
May 15, 2017 | 78.74 | 79.42 | 78.62 | 78.69 | 172,952 | +0.29(+0.37%) |
May 12, 2017 | 79.44 | 79.44 | 78.30 | 78.40 | 187,334 | -1.32(-1.66%) |
May 11, 2017 | 79.75 | 79.88 | 78.60 | 79.73 | 182,054 | -0.29(-0.36%) |
May 10, 2017 | 79.29 | 80.48 | 78.91 | 80.02 | 329,363 | +0.80(+1.01%) |
May 09, 2017 | 79.45 | 79.80 | 78.89 | 79.21 | 194,498 | -0.02(-0.02%) |
May 08, 2017 | 79.33 | 79.73 | 78.95 | 79.23 | 279,029 | -0.39(-0.49%) |
May 05, 2017 | 78.92 | 79.66 | 78.56 | 79.62 | 250,450 | +0.87(+1.11%) |
May 04, 2017 | 79.48 | 79.83 | 78.15 | 78.75 | 335,124 | -0.70(-0.88%) |
May 03, 2017 | 79.25 | 79.67 | 78.66 | 79.44 | 263,553 | -0.07(-0.09%) |
May 02, 2017 | 79.19 | 79.90 | 78.99 | 79.51 | 355,800 | +0.41(+0.51%) |
May 01, 2017 | 78.69 | 79.29 | 77.96 | 79.11 | 403,075 | +0.62(+0.79%) |
Apr 28, 2017 | 79.85 | 79.85 | 78.23 | 78.49 | 709,555 | -0.48(-0.61%) |
Apr 27, 2017 | 79.63 | 79.95 | 78.83 | 78.98 | 290,767 | -0.63(-0.79%) |
Apr 26, 2017 | 79.33 | 80.32 | 79.27 | 79.60 | 325,031 | +0.24(+0.30%) |
Apr 25, 2017 | 78.53 | 79.93 | 78.51 | 79.36 | 388,738 | +1.17(+1.50%) |
Apr 24, 2017 | 78.02 | 79.04 | 77.76 | 78.19 | 504,311 | +1.03(+1.34%) |
Apr 21, 2017 | 78.00 | 78.14 | 76.70 | 77.16 | 384,838 | -0.38(-0.49%) |
Apr 20, 2017 | 77.05 | 78.22 | 76.52 | 77.54 | 397,950 | +0.86(+1.13%) |
Apr 19, 2017 | 77.14 | 77.62 | 76.48 | 76.68 | 548,048 | +0.17(+0.22%) |
Apr 18, 2017 | 76.70 | 76.90 | 74.14 | 76.51 | 1,072,184 | +3.33(+4.55%) |
Apr 17, 2017 | 72.51 | 73.83 | 72.32 | 73.18 | 793,806 | +0.97(+1.34%) |
Apr 13, 2017 | 73.35 | 73.51 | 72.16 | 72.21 | 460,497 | -1.11(-1.52%) |
Apr 12, 2017 | 76.60 | 76.60 | 73.21 | 73.32 | 448,946 | -3.45(-4.49%) |
Apr 11, 2017 | 76.19 | 76.97 | 75.71 | 76.76 | 319,950 | +0.53(+0.69%) |
Apr 10, 2017 | 76.41 | 77.24 | 76.16 | 76.23 | 210,051 | +0.00(+0.00%) |
Apr 07, 2017 | 75.47 | 76.98 | 75.47 | 76.23 | 550,636 | +0.56(+0.73%) |
Apr 06, 2017 | 75.19 | 76.47 | 75.19 | 75.68 | 304,563 | +0.63(+0.83%) |
Apr 05, 2017 | 76.80 | 77.19 | 74.88 | 75.05 | 401,528 | -1.23(-1.61%) |
Apr 04, 2017 | 75.74 | 76.56 | 75.73 | 76.28 | 399,132 | +0.48(+0.64%) |