Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 77.16 | 77.16 | 77.16 | 0 | +0.60(+0.78%) | |
Mar 28, 2018 | 75.82 | 76.97 | 75.49 | 76.56 | 124,201 | +0.92(+1.22%) |
Mar 27, 2018 | 75.77 | 76.56 | 75.12 | 75.63 | 109,200 | -0.18(-0.24%) |
Mar 26, 2018 | 76.56 | 76.83 | 74.20 | 75.82 | 145,851 | -0.23(-0.30%) |
Mar 23, 2018 | 76.65 | 77.25 | 75.96 | 76.05 | 190,407 | -0.65(-0.84%) |
Mar 22, 2018 | 75.12 | 77.11 | 75.12 | 76.69 | 168,537 | +1.06(+1.40%) |
Mar 21, 2018 | 75.59 | 76.00 | 75.49 | 75.63 | 118,870 | +0.00(+0.00%) |
Mar 20, 2018 | 75.45 | 75.96 | 75.12 | 75.63 | 159,252 | +0.69(+0.92%) |
Mar 19, 2018 | 74.85 | 75.22 | 73.83 | 74.94 | 154,171 | -0.05(-0.06%) |
Mar 16, 2018 | 74.16 | 75.63 | 74.16 | 74.99 | 207,612 | +0.83(+1.12%) |
Mar 15, 2018 | 74.39 | 75.59 | 73.65 | 74.16 | 83,080 | +0.00(+0.00%) |
Mar 14, 2018 | 75.31 | 75.63 | 73.69 | 74.16 | 88,920 | -1.11(-1.47%) |
Mar 13, 2018 | 75.08 | 76.05 | 74.80 | 75.26 | 87,775 | +0.23(+0.31%) |
Mar 12, 2018 | 74.57 | 75.86 | 74.43 | 75.03 | 97,529 | +0.32(+0.43%) |
Mar 09, 2018 | 73.83 | 74.99 | 73.55 | 74.71 | 89,244 | +1.02(+1.38%) |
Mar 08, 2018 | 74.29 | 74.48 | 73.46 | 73.69 | 151,484 | -0.69(-0.93%) |
Mar 07, 2018 | 73.60 | 75.08 | 72.63 | 74.39 | 187,970 | +0.60(+0.81%) |
Mar 06, 2018 | 73.69 | 73.97 | 72.68 | 73.79 | 110,897 | +0.18(+0.25%) |
Mar 05, 2018 | 73.14 | 74.16 | 73.09 | 73.60 | 186,076 | +0.23(+0.31%) |
Mar 02, 2018 | 72.22 | 73.60 | 72.03 | 73.37 | 75,344 | +0.78(+1.08%) |
Mar 01, 2018 | 72.59 | 73.46 | 72.22 | 72.59 | 114,933 | -0.14(-0.19%) |
Feb 28, 2018 | 73.69 | 73.79 | 72.63 | 72.72 | 171,312 | -0.65(-0.88%) |
Feb 27, 2018 | 74.57 | 75.08 | 73.28 | 73.37 | 143,948 | -0.88(-1.18%) |
Feb 26, 2018 | 73.69 | 74.66 | 73.32 | 74.25 | 101,228 | +0.83(+1.13%) |
Feb 23, 2018 | 72.68 | 73.55 | 71.89 | 73.42 | 153,865 | +1.06(+1.47%) |
Feb 22, 2018 | 73.00 | 73.00 | 72.22 | 72.35 | 171,940 | -0.60(-0.82%) |
Feb 21, 2018 | 74.11 | 74.89 | 72.91 | 72.95 | 295,709 | -1.02(-1.37%) |
Feb 20, 2018 | 76.42 | 76.42 | 73.92 | 73.97 | 142,610 | -2.91(-3.78%) |
Feb 16, 2018 | 76.88 | 76.88 | 76.88 | 0 | +2.22(+2.97%) | |
Feb 15, 2018 | 73.32 | 74.85 | 73.30 | 74.66 | 259,414 | +1.85(+2.54%) |
Feb 14, 2018 | 72.35 | 73.51 | 71.98 | 72.82 | 113,420 | -0.05(-0.06%) |
Feb 13, 2018 | 72.26 | 73.37 | 71.57 | 72.86 | 182,411 | +0.60(+0.83%) |
Feb 12, 2018 | 74.70 | 75.89 | 71.80 | 72.26 | 1,063,305 | -2.30(-3.08%) |
Feb 09, 2018 | 74.05 | 75.07 | 71.94 | 74.56 | 176,048 | +0.83(+1.12%) |
Feb 08, 2018 | 75.62 | 75.62 | 73.27 | 73.73 | 202,665 | -1.75(-2.31%) |
Feb 07, 2018 | 76.81 | 76.81 | 75.30 | 75.48 | 157,830 | -1.33(-1.74%) |
Feb 06, 2018 | 75.16 | 76.90 | 74.84 | 76.81 | 373,435 | +0.05(+0.06%) |
Feb 05, 2018 | 76.67 | 77.23 | 76.67 | 76.77 | 252,455 | -0.37(-0.48%) |
Feb 02, 2018 | 77.69 | 77.73 | 76.72 | 77.13 | 183,130 | -0.78(-1.00%) |
Feb 01, 2018 | 77.73 | 78.33 | 77.25 | 77.92 | 233,236 | -0.41(-0.53%) |
Jan 31, 2018 | 79.94 | 79.94 | 77.46 | 78.33 | 216,785 | -1.20(-1.50%) |
Jan 30, 2018 | 79.39 | 80.12 | 79.39 | 79.53 | 1,035,618 | -0.46(-0.57%) |
Jan 29, 2018 | 80.40 | 80.58 | 79.07 | 79.98 | 104,109 | -0.60(-0.74%) |
Jan 26, 2018 | 80.21 | 80.72 | 78.47 | 80.58 | 104,367 | +0.51(+0.63%) |
Jan 25, 2018 | 78.88 | 80.17 | 78.88 | 80.08 | 98,836 | +1.24(+1.57%) |
Jan 24, 2018 | 78.38 | 79.02 | 77.96 | 78.84 | 166,958 | +0.51(+0.65%) |
Jan 23, 2018 | 78.65 | 78.65 | 77.69 | 78.33 | 144,122 | -0.23(-0.29%) |
Jan 22, 2018 | 77.82 | 78.61 | 76.35 | 78.56 | 128,543 | +0.74(+0.95%) |
Jan 19, 2018 | 76.72 | 77.96 | 76.49 | 77.82 | 112,088 | +0.92(+1.20%) |
Jan 18, 2018 | 77.41 | 77.41 | 76.49 | 76.90 | 121,150 | -0.51(-0.65%) |
Jan 17, 2018 | 76.45 | 77.50 | 75.49 | 77.41 | 173,789 | +1.33(+1.75%) |
Jan 16, 2018 | 76.40 | 76.90 | 75.25 | 76.08 | 211,665 | -0.23(-0.30%) |
Jan 12, 2018 | 76.31 | 76.31 | 76.31 | 0 | +0.64(+0.85%) | |
Jan 11, 2018 | 75.66 | 75.94 | 75.16 | 75.66 | 164,675 | -0.05(-0.06%) |
Jan 10, 2018 | 75.30 | 75.85 | 75.02 | 75.71 | 180,929 | +0.05(+0.06%) |
Jan 09, 2018 | 75.57 | 75.85 | 75.20 | 75.66 | 254,871 | +0.18(+0.24%) |
Jan 08, 2018 | 74.47 | 76.22 | 74.47 | 75.48 | 529,525 | +0.78(+1.05%) |
Jan 05, 2018 | 73.73 | 76.72 | 73.73 | 74.70 | 531,328 | -6.07(-7.51%) |
Jan 04, 2018 | 79.85 | 81.78 | 78.84 | 80.77 | 250,401 | +1.33(+1.68%) |
Jan 03, 2018 | 80.81 | 80.81 | 79.43 | 79.43 | 86,727 | -1.52(-1.87%) |
Jan 02, 2018 | 79.98 | 81.92 | 79.75 | 80.95 | 228,651 | +1.79(+2.26%) |
Dec 29, 2017 | 79.16 | 79.16 | 79.16 | 0 | +1.84(+2.38%) | |
Dec 28, 2017 | 77.32 | 77.87 | 74.71 | 77.32 | 77,412 | +0.09(+0.12%) |
Dec 27, 2017 | 77.41 | 78.10 | 77.04 | 77.23 | 62,153 | -0.09(-0.12%) |
Dec 26, 2017 | 77.32 | 78.28 | 77.32 | 77.32 | 40,780 | -0.05(-0.06%) |
Dec 22, 2017 | 77.41 | 78.01 | 76.93 | 77.36 | 43,692 | -0.05(-0.06%) |
Dec 21, 2017 | 77.55 | 78.28 | 77.36 | 77.41 | 68,432 | +0.28(+0.36%) |
Dec 20, 2017 | 77.46 | 77.69 | 76.74 | 77.13 | 86,677 | +0.05(+0.06%) |
Dec 19, 2017 | 78.93 | 79.20 | 76.90 | 77.09 | 107,739 | -1.65(-2.10%) |
Dec 18, 2017 | 78.79 | 80.03 | 78.61 | 78.74 | 97,694 | -0.28(-0.35%) |
Dec 15, 2017 | 77.23 | 80.21 | 76.22 | 79.02 | 234,608 | +2.16(+2.81%) |
Dec 14, 2017 | 78.56 | 79.11 | 76.77 | 76.86 | 107,164 | -1.56(-1.99%) |
Dec 13, 2017 | 78.10 | 79.30 | 78.10 | 78.42 | 63,533 | +0.55(+0.71%) |
Dec 12, 2017 | 78.10 | 79.07 | 77.73 | 77.87 | 96,099 | -0.41(-0.53%) |
Dec 11, 2017 | 77.36 | 78.61 | 77.36 | 78.28 | 44,968 | +0.23(+0.29%) |
Dec 08, 2017 | 78.15 | 78.97 | 77.87 | 78.05 | 75,216 | +0.23(+0.30%) |
Dec 07, 2017 | 79.30 | 79.89 | 77.78 | 77.82 | 100,769 | -1.38(-1.74%) |
Dec 06, 2017 | 78.79 | 79.53 | 78.24 | 79.20 | 93,732 | +0.41(+0.53%) |
Dec 05, 2017 | 79.30 | 79.30 | 77.96 | 78.79 | 106,835 | -0.46(-0.58%) |
Dec 04, 2017 | 78.19 | 79.98 | 77.46 | 79.25 | 143,697 | +1.42(+1.83%) |
Dec 01, 2017 | 78.42 | 78.42 | 75.76 | 77.82 | 113,693 | -0.78(-0.99%) |
Nov 30, 2017 | 79.25 | 79.94 | 78.10 | 78.61 | 164,575 | -0.23(-0.29%) |
Nov 29, 2017 | 77.00 | 79.66 | 76.40 | 78.84 | 130,421 | +1.98(+2.57%) |
Nov 28, 2017 | 75.16 | 76.95 | 74.84 | 76.86 | 104,037 | +1.75(+2.33%) |
Nov 27, 2017 | 75.02 | 75.57 | 74.74 | 75.11 | 57,983 | +0.09(+0.12%) |
Nov 24, 2017 | 75.39 | 75.94 | 74.88 | 75.02 | 39,947 | -0.41(-0.55%) |
Nov 22, 2017 | 75.48 | 76.08 | 75.11 | 75.43 | 71,055 | +0.00(+0.00%) |
Nov 21, 2017 | 75.94 | 76.26 | 75.02 | 75.43 | 68,550 | -0.28(-0.36%) |
Nov 20, 2017 | 74.97 | 75.76 | 74.56 | 75.71 | 115,352 | +0.55(+0.73%) |
Nov 17, 2017 | 74.56 | 75.48 | 74.47 | 75.16 | 118,778 | +0.46(+0.62%) |
Nov 16, 2017 | 73.60 | 75.02 | 73.60 | 74.70 | 92,599 | +1.24(+1.69%) |
Nov 15, 2017 | 73.27 | 73.78 | 72.95 | 73.46 | 83,591 | -0.37(-0.50%) |
Nov 14, 2017 | 73.55 | 74.01 | 72.77 | 73.83 | 147,736 | +0.05(+0.06%) |
Nov 13, 2017 | 73.46 | 73.87 | 72.91 | 73.78 | 119,263 | +0.28(+0.38%) |
Nov 10, 2017 | 73.64 | 74.28 | 73.37 | 73.50 | 74,550 | -0.32(-0.44%) |
Nov 09, 2017 | 74.10 | 74.88 | 73.00 | 73.83 | 102,586 | -0.64(-0.86%) |
Nov 08, 2017 | 76.03 | 76.12 | 74.38 | 74.47 | 127,654 | -1.75(-2.29%) |
Nov 07, 2017 | 76.03 | 77.18 | 75.35 | 76.22 | 199,598 | +0.46(+0.61%) |
Nov 06, 2017 | 74.88 | 76.54 | 74.88 | 75.76 | 99,618 | +0.55(+0.73%) |
Nov 03, 2017 | 75.20 | 76.17 | 74.74 | 75.20 | 230,699 | +0.05(+0.06%) |
Nov 02, 2017 | 75.43 | 75.85 | 74.68 | 75.16 | 146,981 | -0.32(-0.43%) |
Nov 01, 2017 | 77.36 | 78.47 | 74.97 | 75.48 | 143,521 | -1.56(-2.03%) |
Oct 31, 2017 | 78.01 | 78.33 | 76.54 | 77.04 | 216,842 | -1.01(-1.30%) |
Oct 30, 2017 | 79.89 | 80.40 | 77.96 | 78.05 | 237,870 | -2.02(-2.53%) |
Oct 27, 2017 | 77.96 | 82.74 | 76.45 | 80.08 | 386,333 | -2.07(-2.52%) |
Oct 26, 2017 | 83.39 | 83.43 | 81.82 | 82.15 | 121,638 | -0.74(-0.89%) |
Oct 25, 2017 | 82.70 | 83.02 | 81.73 | 82.88 | 165,102 | +0.23(+0.28%) |
Oct 24, 2017 | 82.88 | 83.06 | 82.19 | 82.65 | 73,413 | -0.05(-0.06%) |
Oct 23, 2017 | 82.83 | 83.06 | 81.92 | 82.70 | 109,105 | -0.37(-0.44%) |
Oct 20, 2017 | 83.48 | 83.66 | 82.93 | 83.06 | 120,336 | +0.23(+0.28%) |
Oct 19, 2017 | 82.42 | 83.25 | 82.10 | 82.83 | 72,544 | +0.41(+0.50%) |
Oct 18, 2017 | 82.01 | 82.67 | 81.13 | 82.42 | 153,577 | +0.46(+0.56%) |
Oct 17, 2017 | 82.79 | 83.89 | 81.78 | 81.96 | 112,794 | -0.87(-1.05%) |
Oct 16, 2017 | 82.83 | 82.83 | 77.27 | 82.83 | 130,187 | +0.00(+0.00%) |
Oct 13, 2017 | 82.79 | 83.52 | 82.47 | 82.83 | 90,820 | +0.37(+0.45%) |
Oct 12, 2017 | 82.28 | 82.79 | 81.50 | 82.47 | 74,847 | +0.14(+0.17%) |
Oct 11, 2017 | 81.69 | 82.38 | 81.69 | 82.33 | 76,794 | +0.69(+0.84%) |
Oct 10, 2017 | 81.32 | 82.19 | 81.32 | 81.64 | 77,146 | +0.55(+0.68%) |
Oct 09, 2017 | 82.24 | 82.60 | 80.81 | 81.09 | 110,314 | -1.20(-1.45%) |
Oct 06, 2017 | 83.94 | 83.94 | 82.05 | 82.28 | 124,625 | -1.47(-1.76%) |
Oct 05, 2017 | 83.20 | 83.98 | 82.97 | 83.75 | 123,062 | +0.41(+0.50%) |
Oct 04, 2017 | 83.11 | 83.97 | 81.82 | 83.34 | 128,326 | +0.32(+0.39%) |
Oct 03, 2017 | 82.60 | 83.48 | 82.19 | 83.02 | 121,007 | +0.83(+1.01%) |
Oct 02, 2017 | 82.05 | 82.74 | 81.66 | 82.19 | 151,175 | +0.14(+0.17%) |
Sep 29, 2017 | 81.87 | 82.33 | 81.00 | 82.05 | 170,949 | +0.41(+0.51%) |
Sep 28, 2017 | 81.50 | 81.96 | 80.40 | 81.64 | 74,826 | +0.23(+0.28%) |
Sep 27, 2017 | 80.95 | 81.82 | 79.20 | 81.41 | 118,205 | +0.46(+0.57%) |
Sep 26, 2017 | 80.21 | 81.36 | 80.21 | 80.95 | 67,074 | +0.78(+0.97%) |
Sep 25, 2017 | 80.21 | 81.41 | 79.94 | 80.17 | 68,218 | -0.37(-0.46%) |
Sep 22, 2017 | 80.35 | 81.23 | 79.94 | 80.54 | 58,306 | +0.14(+0.17%) |
Sep 21, 2017 | 81.23 | 81.55 | 80.35 | 80.40 | 75,095 | -0.78(-0.96%) |
Sep 20, 2017 | 79.98 | 81.55 | 79.62 | 81.18 | 80,477 | +1.15(+1.44%) |
Sep 19, 2017 | 79.80 | 80.31 | 78.97 | 80.03 | 94,084 | +0.28(+0.35%) |
Sep 18, 2017 | 80.31 | 81.09 | 78.47 | 79.75 | 113,569 | -0.37(-0.46%) |
Sep 15, 2017 | 79.39 | 80.28 | 78.79 | 80.12 | 189,817 | +0.97(+1.22%) |
Sep 14, 2017 | 78.74 | 79.48 | 78.19 | 79.16 | 73,906 | +0.37(+0.47%) |
Sep 13, 2017 | 77.18 | 79.16 | 77.18 | 78.79 | 72,764 | +1.47(+1.90%) |
Sep 12, 2017 | 77.18 | 77.82 | 77.18 | 77.32 | 54,856 | +0.32(+0.42%) |
Sep 11, 2017 | 77.18 | 76.35 | 77.00 | 62,648 | +0.32(+0.42%) | |
Sep 08, 2017 | 76.58 | 76.95 | 76.08 | 76.67 | 83,683 | -0.18(-0.24%) |
Sep 07, 2017 | 76.26 | 76.90 | 75.66 | 76.86 | 62,679 | +0.69(+0.91%) |
Sep 06, 2017 | 74.97 | 76.31 | 74.97 | 76.17 | 76,319 | +1.47(+1.97%) |
Sep 05, 2017 | 74.97 | 76.26 | 74.61 | 74.70 | 67,589 | -0.51(-0.67%) |
Sep 01, 2017 | 74.97 | 75.62 | 74.70 | 75.20 | 80,316 | +0.51(+0.68%) |
Aug 31, 2017 | 74.93 | 75.30 | 74.42 | 74.70 | 116,179 | -0.18(-0.25%) |
Aug 30, 2017 | 74.47 | 74.93 | 74.47 | 74.88 | 59,710 | +0.46(+0.62%) |
Aug 29, 2017 | 74.33 | 74.65 | 73.83 | 74.42 | 70,807 | -0.14(-0.18%) |
Aug 28, 2017 | 74.97 | 74.97 | 74.15 | 74.56 | 68,881 | -0.18(-0.25%) |
Aug 25, 2017 | 74.97 | 75.39 | 74.38 | 74.74 | 152,068 | +0.05(+0.06%) |
Aug 24, 2017 | 76.63 | 76.67 | 74.65 | 74.70 | 64,717 | -1.56(-2.05%) |
Aug 23, 2017 | 75.34 | 76.58 | 74.42 | 76.26 | 67,742 | +0.51(+0.67%) |
Aug 22, 2017 | 75.20 | 76.03 | 75.11 | 75.76 | 49,289 | +0.74(+0.98%) |
Aug 21, 2017 | 74.47 | 75.57 | 74.33 | 75.02 | 85,422 | +0.51(+0.68%) |
Aug 18, 2017 | 73.55 | 74.88 | 73.50 | 74.51 | 78,413 | +0.51(+0.68%) |
Aug 17, 2017 | 75.25 | 75.62 | 74.01 | 74.01 | 118,108 | -1.56(-2.07%) |
Aug 16, 2017 | 75.57 | 76.08 | 75.43 | 75.57 | 63,957 | +0.00(+0.00%) |
Aug 15, 2017 | 75.66 | 76.03 | 75.12 | 75.57 | 71,957 | -0.14(-0.18%) |
Aug 14, 2017 | 75.76 | 76.03 | 75.16 | 75.71 | 68,594 | +0.23(+0.30%) |
Aug 11, 2017 | 75.62 | 76.31 | 74.97 | 75.48 | 60,472 | +0.23(+0.31%) |
Aug 10, 2017 | 74.84 | 75.75 | 74.43 | 75.25 | 87,551 | -0.05(-0.06%) |
Aug 09, 2017 | 76.35 | 76.44 | 74.93 | 75.30 | 77,419 | -1.33(-1.73%) |
Aug 08, 2017 | 76.26 | 77.90 | 76.44 | 76.62 | 81,154 | +0.18(+0.24%) |
Aug 07, 2017 | 76.67 | 76.94 | 75.98 | 76.44 | 120,110 | -0.18(-0.24%) |
Aug 04, 2017 | 77.45 | 77.45 | 76.12 | 76.62 | 122,632 | -0.60(-0.77%) |
Aug 03, 2017 | 77.86 | 78.00 | 76.74 | 77.22 | 132,001 | -0.50(-0.65%) |
Aug 02, 2017 | 78.09 | 78.32 | 77.10 | 77.72 | 100,487 | -0.23(-0.29%) |
Aug 01, 2017 | 77.08 | 78.06 | 76.44 | 77.95 | 158,572 | +0.82(+1.07%) |
Jul 31, 2017 | 77.31 | 77.56 | 76.58 | 77.13 | 181,059 | +0.18(+0.24%) |
Jul 28, 2017 | 76.85 | 77.45 | 76.71 | 76.94 | 192,616 | -0.14(-0.18%) |
Jul 27, 2017 | 76.81 | 77.26 | 76.07 | 77.08 | 125,547 | +0.60(+0.78%) |
Jul 26, 2017 | 77.68 | 77.68 | 76.35 | 76.49 | 155,801 | -0.92(-1.18%) |
Jul 25, 2017 | 77.49 | 77.56 | 76.81 | 77.40 | 280,083 | +0.50(+0.65%) |
Jul 24, 2017 | 77.22 | 77.45 | 76.53 | 76.90 | 146,079 | -0.59(-0.77%) |
Jul 21, 2017 | 77.13 | 78.00 | 76.71 | 77.49 | 183,953 | +0.69(+0.89%) |
Jul 20, 2017 | 77.08 | 75.62 | 76.81 | 74,234 | +1.05(+1.39%) | |
Jul 19, 2017 | 75.57 | 76.21 | 74.77 | 75.75 | 87,394 | +0.09(+0.12%) |
Jul 18, 2017 | 75.43 | 76.12 | 75.11 | 75.66 | 98,406 | +0.09(+0.12%) |
Jul 17, 2017 | 75.16 | 75.84 | 74.61 | 75.57 | 140,359 | +0.37(+0.49%) |
Jul 14, 2017 | 75.11 | 75.84 | 75.07 | 75.20 | 98,906 | +0.37(+0.49%) |
Jul 13, 2017 | 75.20 | 76.62 | 74.38 | 74.84 | 137,819 | -0.18(-0.24%) |
Jul 12, 2017 | 75.48 | 75.75 | 74.88 | 75.02 | 249,514 | +0.27(+0.37%) |
Jul 11, 2017 | 74.15 | 76.90 | 74.08 | 74.75 | 296,539 | +0.73(+0.99%) |
Jul 10, 2017 | 75.25 | 76.12 | 73.37 | 74.01 | 553,607 | -1.53(-2.03%) |
Jul 07, 2017 | 74.06 | 76.26 | 74.06 | 75.55 | 412,542 | +1.49(+2.01%) |
Jul 06, 2017 | 73.33 | 74.52 | 71.41 | 74.06 | 765,161 | -6.50(-8.07%) |
Jul 05, 2017 | 79.92 | 81.06 | 79.14 | 80.56 | 253,295 | +0.37(+0.46%) |
Jul 03, 2017 | 80.33 | 81.52 | 79.42 | 80.19 | 75,047 | +0.00(+0.00%) |
Jun 30, 2017 | 79.00 | 81.02 | 79.00 | 80.19 | 131,153 | +1.14(+1.45%) |
Jun 29, 2017 | 78.32 | 79.09 | 77.40 | 79.05 | 86,712 | +0.73(+0.94%) |
Jun 28, 2017 | 78.36 | 78.96 | 78.09 | 78.32 | 108,620 | +0.14(+0.18%) |
Jun 27, 2017 | 77.58 | 78.59 | 77.58 | 78.18 | 91,600 | +0.73(+0.95%) |
Jun 26, 2017 | 79.37 | 79.69 | 77.13 | 77.45 | 269,209 | -1.88(-2.37%) |
Jun 23, 2017 | 79.55 | 79.32 | 379,440 | +0.59(+0.76%) | ||
Jun 22, 2017 | 78.68 | 78.91 | 77.58 | 78.73 | 153,108 | +0.05(+0.06%) |
Jun 21, 2017 | 78.77 | 79.09 | 78.36 | 78.68 | 71,482 | +0.14(+0.17%) |
Jun 20, 2017 | 79.00 | 79.00 | 77.77 | 78.55 | 193,603 | -0.55(-0.69%) |
Jun 19, 2017 | 77.77 | 79.28 | 76.99 | 79.09 | 221,473 | +1.28(+1.65%) |
Jun 16, 2017 | 80.06 | 80.70 | 77.17 | 77.81 | 270,689 | -3.07(-3.79%) |
Jun 15, 2017 | 80.15 | 80.93 | 79.60 | 80.88 | 105,620 | +0.05(+0.06%) |
Jun 14, 2017 | 81.02 | 81.47 | 80.65 | 80.83 | 83,085 | -0.09(-0.11%) |
Jun 13, 2017 | 81.34 | 81.43 | 80.61 | 80.93 | 86,195 | -0.50(-0.62%) |
Jun 12, 2017 | 81.20 | 82.37 | 81.15 | 81.43 | 94,016 | +0.18(+0.23%) |
Jun 09, 2017 | 81.02 | 81.38 | 80.79 | 81.25 | 140,410 | +0.32(+0.40%) |
Jun 08, 2017 | 81.66 | 81.84 | 80.15 | 80.93 | 91,721 | -0.50(-0.62%) |
Jun 07, 2017 | 81.02 | 81.82 | 79.87 | 81.43 | 130,520 | +0.50(+0.62%) |
Jun 06, 2017 | 80.70 | 81.38 | 80.28 | 80.93 | 131,302 | -0.14(-0.17%) |
Jun 05, 2017 | 81.38 | 81.66 | 81.02 | 81.06 | 71,974 | -0.59(-0.73%) |
Jun 02, 2017 | 81.06 | 81.80 | 80.93 | 81.66 | 129,020 | +0.96(+1.19%) |
Jun 01, 2017 | 80.93 | 81.02 | 80.42 | 80.70 | 123,979 | -0.09(-0.11%) |
May 31, 2017 | 81.06 | 81.43 | 80.15 | 80.79 | 67,475 | -0.05(-0.06%) |
May 30, 2017 | 80.56 | 80.93 | 79.79 | 80.83 | 68,008 | +0.18(+0.23%) |
May 26, 2017 | 80.61 | 81.06 | 80.33 | 80.65 | 75,971 | +0.05(+0.06%) |
May 25, 2017 | 80.97 | 81.15 | 80.42 | 80.61 | 60,738 | -0.18(-0.23%) |
May 24, 2017 | 80.61 | 81.47 | 80.47 | 80.79 | 61,259 | +0.18(+0.23%) |
May 23, 2017 | 81.57 | 81.75 | 80.47 | 80.61 | 63,133 | -0.73(-0.90%) |
May 22, 2017 | 81.29 | 81.84 | 81.06 | 81.34 | 74,929 | +0.14(+0.17%) |
May 19, 2017 | 81.15 | 81.47 | 80.83 | 81.20 | 96,996 | +0.14(+0.17%) |
May 18, 2017 | 82.12 | 82.53 | 80.97 | 81.06 | 126,531 | -1.01(-1.23%) |
May 17, 2017 | 83.08 | 83.53 | 81.93 | 82.07 | 122,815 | -1.69(-2.02%) |
May 16, 2017 | 82.76 | 84.31 | 82.16 | 83.76 | 94,726 | +1.14(+1.39%) |
May 15, 2017 | 81.80 | 83.31 | 81.80 | 82.62 | 93,910 | +0.82(+1.01%) |
May 12, 2017 | 80.33 | 82.02 | 80.33 | 81.80 | 83,209 | +1.05(+1.30%) |
May 11, 2017 | 81.84 | 82.34 | 80.51 | 80.74 | 63,265 | -1.24(-1.51%) |
May 10, 2017 | 81.61 | 82.89 | 81.61 | 81.98 | 111,775 | +0.32(+0.39%) |
May 09, 2017 | 80.88 | 81.98 | 80.79 | 81.66 | 97,151 | +0.69(+0.85%) |
May 08, 2017 | 80.61 | 81.15 | 80.38 | 80.97 | 90,260 | +0.41(+0.51%) |
May 05, 2017 | 79.64 | 80.79 | 79.46 | 80.56 | 75,120 | +1.01(+1.27%) |
May 04, 2017 | 79.87 | 80.38 | 79.46 | 79.55 | 73,649 | -0.37(-0.46%) |
May 03, 2017 | 79.05 | 80.10 | 78.73 | 79.92 | 158,096 | +0.64(+0.81%) |
May 02, 2017 | 79.09 | 79.32 | 78.59 | 79.28 | 161,907 | +0.46(+0.58%) |
May 01, 2017 | 79.78 | 79.78 | 78.55 | 78.82 | 119,402 | -0.78(-0.98%) |
Apr 28, 2017 | 79.64 | 80.24 | 79.12 | 79.60 | 78,496 | +0.00(+0.00%) |
Apr 27, 2017 | 80.06 | 80.72 | 79.46 | 79.60 | 80,127 | -0.41(-0.51%) |
Apr 26, 2017 | 79.32 | 80.65 | 79.24 | 80.01 | 83,825 | +0.64(+0.81%) |
Apr 25, 2017 | 79.37 | 79.96 | 78.59 | 79.37 | 87,578 | +0.37(+0.46%) |
Apr 24, 2017 | 80.51 | 80.56 | 78.73 | 79.00 | 143,740 | -0.37(-0.46%) |
Apr 21, 2017 | 80.47 | 80.65 | 79.37 | 79.37 | 86,546 | -1.14(-1.42%) |
Apr 20, 2017 | 79.69 | 80.97 | 79.62 | 80.51 | 121,181 | +1.37(+1.74%) |
Apr 19, 2017 | 79.00 | 79.46 | 78.68 | 79.14 | 101,799 | +0.37(+0.46%) |
Apr 18, 2017 | 78.64 | 79.55 | 78.64 | 78.77 | 100,468 | -0.32(-0.41%) |
Apr 17, 2017 | 78.73 | 79.09 | 78.16 | 79.09 | 136,495 | +0.50(+0.64%) |
Apr 13, 2017 | 79.46 | 79.96 | 78.52 | 78.59 | 202,962 | -1.01(-1.27%) |
Apr 12, 2017 | 79.32 | 79.92 | 78.82 | 79.60 | 174,573 | -0.05(-0.06%) |
Apr 11, 2017 | 78.77 | 79.64 | 78.68 | 79.64 | 118,508 | +0.55(+0.69%) |
Apr 10, 2017 | 79.92 | 80.56 | 78.27 | 79.09 | 293,337 | -0.55(-0.69%) |
Apr 07, 2017 | 81.20 | 81.20 | 77.13 | 79.64 | 638,518 | -5.36(-6.30%) |
Apr 06, 2017 | 84.40 | 86.05 | 84.40 | 85.00 | 184,831 | +0.92(+1.09%) |
Apr 05, 2017 | 84.50 | 85.62 | 83.99 | 84.08 | 142,649 | -0.14(-0.16%) |
Apr 04, 2017 | 84.68 | 84.86 | 83.44 | 84.22 | 75,129 | -0.18(-0.22%) |