Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 84.96 | 86.01 | 84.75 | 84.82 | 3,263,348 | +0.24(+0.29%) |
Apr 27, 2018 | 84.92 | 85.37 | 84.43 | 84.58 | 2,282,633 | -0.27(-0.32%) |
Apr 26, 2018 | 84.58 | 85.29 | 84.41 | 84.84 | 2,014,033 | +0.79(+0.95%) |
Apr 25, 2018 | 84.66 | 84.70 | 83.83 | 84.05 | 1,813,786 | -0.59(-0.70%) |
Apr 24, 2018 | 85.69 | 85.99 | 84.28 | 84.64 | 1,517,597 | -0.83(-0.97%) |
Apr 23, 2018 | 86.12 | 86.30 | 85.25 | 85.47 | 1,296,744 | -0.28(-0.32%) |
Apr 20, 2018 | 86.49 | 86.83 | 85.54 | 85.75 | 1,294,330 | -0.94(-1.08%) |
Apr 19, 2018 | 87.01 | 87.34 | 86.27 | 86.68 | 1,017,472 | -0.42(-0.48%) |
Apr 18, 2018 | 87.52 | 87.52 | 86.92 | 87.10 | 1,790,460 | -0.07(-0.08%) |
Apr 17, 2018 | 87.42 | 87.42 | 86.83 | 87.17 | 2,301,695 | +0.29(+0.33%) |
Apr 16, 2018 | 86.68 | 87.11 | 86.18 | 86.89 | 888,760 | +0.95(+1.10%) |
Apr 13, 2018 | 86.91 | 87.00 | 85.61 | 85.94 | 1,088,550 | -0.40(-0.47%) |
Apr 12, 2018 | 86.56 | 86.78 | 86.24 | 86.34 | 744,645 | +0.30(+0.35%) |
Apr 11, 2018 | 85.81 | 87.00 | 85.78 | 86.04 | 1,357,890 | -0.44(-0.51%) |
Apr 10, 2018 | 86.71 | 87.18 | 86.22 | 86.48 | 1,181,169 | +0.74(+0.86%) |
Apr 09, 2018 | 85.77 | 86.95 | 85.20 | 85.74 | 1,891,088 | +0.42(+0.49%) |
Apr 06, 2018 | 86.25 | 86.70 | 84.95 | 85.32 | 1,657,952 | -1.72(-1.98%) |
Apr 05, 2018 | 86.31 | 87.52 | 86.17 | 87.04 | 1,858,169 | +1.30(+1.52%) |
Apr 04, 2018 | 83.77 | 85.92 | 83.69 | 85.74 | 2,359,832 | +0.89(+1.05%) |
Apr 03, 2018 | 84.65 | 85.15 | 83.83 | 84.84 | 2,899,121 | +0.26(+0.31%) |
Apr 02, 2018 | 85.65 | 86.25 | 83.88 | 84.58 | 2,608,771 | -1.42(-1.65%) |
Mar 29, 2018 | 86.00 | 86.00 | 86.00 | 0 | +0.88(+1.03%) | |
Mar 28, 2018 | 84.72 | 85.75 | 83.91 | 85.13 | 1,841,602 | +0.57(+0.68%) |
Mar 27, 2018 | 86.22 | 86.44 | 84.02 | 84.56 | 1,519,184 | -1.32(-1.54%) |
Mar 26, 2018 | 85.55 | 86.05 | 84.44 | 85.88 | 2,174,962 | +1.16(+1.37%) |
Mar 23, 2018 | 87.19 | 87.79 | 84.70 | 84.72 | 1,864,783 | -2.38(-2.73%) |
Mar 22, 2018 | 89.28 | 89.28 | 87.00 | 87.09 | 1,964,298 | -2.73(-3.04%) |
Mar 21, 2018 | 90.30 | 90.86 | 89.74 | 89.83 | 1,145,982 | -0.30(-0.34%) |
Mar 20, 2018 | 89.61 | 90.25 | 89.17 | 90.13 | 1,077,828 | +0.78(+0.87%) |
Mar 19, 2018 | 89.66 | 89.93 | 88.76 | 89.35 | 801,451 | -0.53(-0.59%) |
Mar 16, 2018 | 89.56 | 90.09 | 89.54 | 89.88 | 1,904,414 | +0.48(+0.54%) |
Mar 15, 2018 | 89.66 | 90.25 | 89.17 | 89.40 | 876,708 | +0.09(+0.10%) |
Mar 14, 2018 | 89.37 | 89.90 | 88.89 | 89.31 | 1,385,071 | -0.08(-0.09%) |
Mar 13, 2018 | 90.11 | 90.53 | 89.02 | 89.39 | 1,686,255 | -0.73(-0.81%) |
Mar 12, 2018 | 89.72 | 90.44 | 89.29 | 90.12 | 2,645,575 | +0.41(+0.46%) |
Mar 09, 2018 | 88.94 | 89.76 | 88.48 | 89.71 | 1,913,111 | +1.33(+1.50%) |
Mar 08, 2018 | 88.26 | 88.45 | 87.72 | 88.38 | 1,333,731 | +0.63(+0.72%) |
Mar 07, 2018 | 87.91 | 87.75 | 1,570,922 | -0.12(-0.14%) | ||
Mar 06, 2018 | 88.86 | 89.18 | 87.64 | 87.88 | 1,592,760 | -0.78(-0.88%) |
Mar 05, 2018 | 85.68 | 88.69 | 85.68 | 88.66 | 2,647,613 | +2.39(+2.78%) |
Mar 02, 2018 | 84.82 | 86.41 | 84.35 | 86.26 | 1,416,288 | +0.84(+0.98%) |
Mar 01, 2018 | 86.58 | 86.86 | 85.04 | 85.43 | 1,517,297 | -1.09(-1.26%) |
Feb 28, 2018 | 87.69 | 88.57 | 86.49 | 86.51 | 2,232,173 | -1.12(-1.28%) |
Feb 27, 2018 | 88.98 | 89.22 | 87.63 | 87.64 | 1,407,934 | -1.32(-1.48%) |
Feb 26, 2018 | 89.03 | 90.00 | 88.77 | 88.95 | 2,300,403 | +0.09(+0.10%) |
Feb 23, 2018 | 87.79 | 88.88 | 87.31 | 88.86 | 2,027,898 | +1.59(+1.83%) |
Feb 22, 2018 | 87.27 | 2,494,069 | +0.78(+0.91%) | |||
Feb 21, 2018 | 86.84 | 88.06 | 86.48 | 86.49 | 1,365,309 | -0.15(-0.17%) |
Feb 20, 2018 | 86.57 | 87.25 | 85.72 | 86.64 | 1,660,579 | -0.45(-0.51%) |
Feb 16, 2018 | 87.08 | 87.08 | 87.08 | 0 | +1.12(+1.30%) | |
Feb 15, 2018 | 85.75 | 85.97 | 85.04 | 85.96 | 1,692,203 | +0.50(+0.58%) |
Feb 14, 2018 | 85.18 | 85.82 | 84.87 | 85.46 | 1,786,969 | -0.15(-0.18%) |
Feb 13, 2018 | 84.64 | 85.72 | 84.06 | 85.61 | 1,285,157 | +0.91(+1.07%) |
Feb 12, 2018 | 85.26 | 85.80 | 84.48 | 84.71 | 2,010,624 | +0.11(+0.13%) |
Feb 09, 2018 | 83.14 | 85.21 | 82.01 | 84.60 | 2,889,120 | +2.04(+2.47%) |
Feb 08, 2018 | 86.19 | 87.23 | 82.52 | 82.56 | 3,400,361 | -3.59(-4.16%) |
Feb 07, 2018 | 85.23 | 87.43 | 85.00 | 86.15 | 3,481,417 | +0.93(+1.10%) |
Feb 06, 2018 | 84.88 | 85.65 | 82.30 | 85.21 | 6,227,267 | -2.67(-3.04%) |
Feb 05, 2018 | 89.55 | 89.86 | 87.11 | 87.88 | 1,926,297 | -1.86(-2.07%) |
Feb 02, 2018 | 90.41 | 91.00 | 89.72 | 89.75 | 1,811,372 | -1.16(-1.27%) |
Feb 01, 2018 | 91.07 | 91.54 | 90.56 | 90.90 | 1,674,544 | -0.22(-0.24%) |
Jan 31, 2018 | 91.40 | 91.85 | 90.96 | 91.12 | 1,660,322 | -0.27(-0.29%) |
Jan 30, 2018 | 91.12 | 91.42 | 90.96 | 91.39 | 1,372,781 | -0.03(-0.03%) |
Jan 29, 2018 | 91.61 | 92.27 | 91.24 | 91.42 | 1,371,493 | -0.17(-0.18%) |
Jan 26, 2018 | 90.63 | 91.76 | 90.43 | 91.59 | 1,594,768 | +1.23(+1.36%) |
Jan 25, 2018 | 89.61 | 90.63 | 89.50 | 90.36 | 1,342,713 | +0.84(+0.93%) |
Jan 24, 2018 | 88.67 | 89.75 | 88.33 | 89.52 | 1,729,043 | +1.27(+1.44%) |
Jan 23, 2018 | 88.16 | 88.85 | 88.08 | 88.25 | 1,072,312 | -0.05(-0.06%) |
Jan 22, 2018 | 87.80 | 88.31 | 87.61 | 88.30 | 1,249,016 | +0.64(+0.73%) |
Jan 19, 2018 | 87.13 | 87.77 | 86.92 | 87.66 | 1,827,658 | +0.83(+0.95%) |
Jan 18, 2018 | 87.20 | 87.30 | 86.81 | 86.83 | 1,329,943 | -0.05(-0.06%) |
Jan 17, 2018 | 87.04 | 87.21 | 86.58 | 86.89 | 1,581,120 | +0.38(+0.44%) |
Jan 16, 2018 | 87.07 | 87.56 | 86.31 | 86.50 | 1,627,184 | -0.39(-0.45%) |
Jan 12, 2018 | 86.90 | 86.90 | 86.90 | 0 | -0.15(-0.17%) | |
Jan 11, 2018 | 86.65 | 87.07 | 86.41 | 87.05 | 1,392,067 | +0.45(+0.51%) |
Jan 10, 2018 | 86.61 | 86.60 | 2,371,181 | +1.10(+1.29%) | ||
Jan 09, 2018 | 85.28 | 85.61 | 85.04 | 85.50 | 1,503,582 | +0.28(+0.32%) |
Jan 08, 2018 | 84.91 | 85.77 | 84.63 | 85.22 | 1,332,419 | +0.21(+0.25%) |
Jan 05, 2018 | 84.70 | 85.01 | 84.09 | 85.01 | 1,933,194 | +0.48(+0.57%) |
Jan 04, 2018 | 83.98 | 85.08 | 83.98 | 84.53 | 1,880,285 | +0.62(+0.74%) |
Jan 03, 2018 | 83.36 | 84.08 | 83.30 | 83.91 | 1,539,596 | +0.49(+0.59%) |
Jan 02, 2018 | 83.96 | 84.07 | 83.01 | 83.42 | 1,383,601 | -0.35(-0.41%) |
Dec 29, 2017 | 83.76 | 83.76 | 83.76 | 0 | -0.17(-0.20%) | |
Dec 28, 2017 | 83.87 | 84.10 | 83.55 | 83.93 | 1,541,064 | +0.25(+0.30%) |
Dec 27, 2017 | 84.09 | 84.23 | 83.73 | 83.68 | 757,394 | -0.12(-0.14%) |
Dec 26, 2017 | 83.87 | 84.02 | 83.57 | 83.80 | 777,530 | -0.17(-0.20%) |
Dec 22, 2017 | 84.32 | 84.62 | 83.96 | 83.97 | 990,631 | -0.48(-0.57%) |
Dec 21, 2017 | 84.81 | 85.02 | 84.31 | 84.45 | 1,006,353 | -0.20(-0.23%) |
Dec 20, 2017 | 85.04 | 85.36 | 84.54 | 84.64 | 1,105,479 | +0.07(+0.08%) |
Dec 19, 2017 | 84.91 | 85.05 | 84.20 | 84.57 | 1,525,034 | -0.22(-0.26%) |
Dec 18, 2017 | 85.01 | 85.24 | 84.63 | 84.80 | 1,774,333 | +0.37(+0.44%) |
Dec 15, 2017 | 83.51 | 84.55 | 83.26 | 84.42 | 3,072,182 | +1.09(+1.31%) |
Dec 14, 2017 | 83.72 | 84.09 | 83.30 | 83.33 | 1,671,327 | -0.33(-0.39%) |
Dec 13, 2017 | 83.49 | 84.47 | 83.41 | 83.66 | 1,686,218 | +0.02(+0.02%) |
Dec 12, 2017 | 83.64 | 85.08 | 83.52 | 83.64 | 2,869,324 | -1.30(-1.54%) |
Dec 11, 2017 | 85.03 | 85.20 | 84.43 | 84.94 | 1,338,886 | -0.12(-0.15%) |
Dec 08, 2017 | 85.35 | 85.59 | 84.77 | 85.07 | 1,896,922 | -0.02(-0.02%) |
Dec 07, 2017 | 84.69 | 85.21 | 84.49 | 85.08 | 2,258,044 | +0.51(+0.60%) |
Dec 06, 2017 | 84.28 | 84.79 | 83.81 | 84.58 | 2,047,426 | +0.12(+0.14%) |
Dec 05, 2017 | 83.26 | 84.52 | 82.80 | 84.46 | 2,272,884 | +1.37(+1.64%) |
Dec 04, 2017 | 83.89 | 83.95 | 83.06 | 83.10 | 1,879,889 | -0.11(-0.13%) |
Dec 01, 2017 | 83.54 | 83.76 | 82.56 | 83.20 | 1,677,484 | -0.51(-0.61%) |
Nov 30, 2017 | 82.62 | 83.78 | 82.42 | 83.72 | 2,010,183 | +1.43(+1.74%) |
Nov 29, 2017 | 82.56 | 82.56 | 81.57 | 82.29 | 1,204,398 | +0.00(+0.00%) |
Nov 28, 2017 | 81.65 | 82.40 | 81.58 | 82.29 | 1,057,779 | +0.67(+0.82%) |
Nov 27, 2017 | 81.95 | 81.98 | 81.23 | 81.62 | 1,301,374 | -0.12(-0.15%) |
Nov 24, 2017 | 81.29 | 81.83 | 81.20 | 81.75 | 528,663 | +0.46(+0.57%) |
Nov 22, 2017 | 81.29 | 81.48 | 81.06 | 81.29 | 893,045 | -0.13(-0.16%) |
Nov 21, 2017 | 81.77 | 81.87 | 81.27 | 81.42 | 2,168,296 | -0.20(-0.25%) |
Nov 20, 2017 | 82.00 | 82.17 | 81.46 | 81.62 | 1,610,603 | -0.08(-0.10%) |
Nov 17, 2017 | 82.53 | 82.74 | 81.50 | 81.70 | 1,907,508 | -1.01(-1.22%) |
Nov 16, 2017 | 83.26 | 83.64 | 82.69 | 82.72 | 3,054,348 | -0.30(-0.36%) |
Nov 15, 2017 | 82.78 | 83.26 | 81.77 | 83.02 | 2,720,724 | +0.10(+0.12%) |
Nov 14, 2017 | 81.96 | 83.17 | 81.35 | 82.92 | 2,378,623 | +0.51(+0.62%) |
Nov 13, 2017 | 81.50 | 82.44 | 81.22 | 82.40 | 1,759,541 | +0.08(+0.10%) |
Nov 10, 2017 | 81.94 | 82.51 | 81.76 | 82.32 | 2,028,351 | +0.21(+0.26%) |
Nov 09, 2017 | 81.21 | 82.35 | 80.73 | 82.11 | 3,047,539 | +0.77(+0.95%) |
Nov 08, 2017 | 80.24 | 81.74 | 79.88 | 81.34 | 2,704,937 | +1.05(+1.30%) |
Nov 07, 2017 | 82.48 | 82.53 | 79.26 | 80.29 | 5,350,813 | -2.36(-2.86%) |
Nov 06, 2017 | 82.82 | 83.16 | 82.54 | 82.65 | 1,826,340 | -0.04(-0.05%) |
Nov 03, 2017 | 82.55 | 82.94 | 82.17 | 82.70 | 1,424,622 | -0.16(-0.19%) |
Nov 02, 2017 | 82.93 | 83.10 | 82.46 | 82.86 | 1,678,170 | +0.22(+0.27%) |
Nov 01, 2017 | 83.53 | 84.22 | 82.08 | 82.64 | 3,210,997 | +0.31(+0.38%) |
Oct 31, 2017 | 80.98 | 82.80 | 80.59 | 82.32 | 4,951,179 | -2.94(-3.45%) |
Oct 30, 2017 | 85.60 | 85.61 | 84.97 | 85.26 | 1,398,524 | -0.49(-0.57%) |
Oct 27, 2017 | 85.32 | 85.79 | 85.09 | 85.75 | 1,120,617 | +0.60(+0.71%) |
Oct 26, 2017 | 85.29 | 85.52 | 84.97 | 85.15 | 1,000,594 | +0.36(+0.43%) |
Oct 25, 2017 | 84.59 | 85.16 | 84.34 | 84.78 | 973,959 | +0.23(+0.27%) |
Oct 24, 2017 | 85.06 | 85.17 | 84.53 | 84.55 | 916,388 | -0.39(-0.46%) |
Oct 23, 2017 | 84.76 | 85.20 | 84.75 | 84.94 | 837,648 | +0.38(+0.45%) |
Oct 20, 2017 | 84.75 | 84.76 | 84.14 | 84.56 | 1,100,483 | +0.12(+0.14%) |
Oct 19, 2017 | 84.12 | 84.50 | 83.65 | 84.45 | 1,314,405 | +0.30(+0.36%) |
Oct 18, 2017 | 83.75 | 84.50 | 83.68 | 84.14 | 735,301 | +0.38(+0.46%) |
Oct 17, 2017 | 84.53 | 84.53 | 83.54 | 83.76 | 1,086,184 | -0.74(-0.87%) |
Oct 16, 2017 | 84.37 | 84.55 | 84.10 | 84.50 | 1,148,909 | +0.22(+0.26%) |
Oct 13, 2017 | 84.22 | 84.44 | 83.99 | 84.28 | 1,175,756 | +0.31(+0.37%) |
Oct 12, 2017 | 83.92 | 84.30 | 83.80 | 83.97 | 1,184,942 | -0.03(-0.03%) |
Oct 11, 2017 | 83.94 | 84.06 | 83.73 | 83.99 | 967,488 | +0.03(+0.03%) |
Oct 10, 2017 | 83.88 | 84.27 | 83.71 | 83.97 | 1,501,438 | +0.23(+0.28%) |
Oct 09, 2017 | 83.43 | 83.82 | 83.26 | 83.74 | 836,491 | +0.39(+0.47%) |
Oct 06, 2017 | 83.21 | 83.42 | 82.98 | 83.35 | 1,555,353 | +0.08(+0.10%) |
Oct 05, 2017 | 83.35 | 83.38 | 82.86 | 83.27 | 826,306 | +0.10(+0.12%) |
Oct 04, 2017 | 82.93 | 83.37 | 82.78 | 83.17 | 1,247,527 | +0.28(+0.33%) |
Oct 03, 2017 | 82.83 | 83.06 | 82.59 | 82.89 | 586,055 | +0.06(+0.07%) |
Oct 02, 2017 | 82.95 | 83.30 | 82.66 | 82.83 | 977,441 | -0.05(-0.06%) |
Sep 29, 2017 | 82.86 | 83.11 | 82.54 | 82.88 | 1,213,016 | +0.04(+0.05%) |
Sep 28, 2017 | 82.16 | 82.88 | 82.11 | 82.84 | 1,005,347 | +0.30(+0.37%) |
Sep 27, 2017 | 82.52 | 82.94 | 82.34 | 82.54 | 1,076,579 | +0.31(+0.38%) |
Sep 26, 2017 | 82.48 | 82.68 | 82.10 | 82.23 | 1,051,377 | -0.16(-0.19%) |
Sep 25, 2017 | 82.58 | 82.72 | 81.77 | 82.39 | 1,534,617 | -0.20(-0.24%) |
Sep 22, 2017 | 82.25 | 82.64 | 82.13 | 82.58 | 1,091,764 | +0.29(+0.36%) |
Sep 21, 2017 | 82.24 | 82.48 | 81.96 | 82.29 | 956,843 | -0.07(-0.09%) |
Sep 20, 2017 | 82.42 | 82.65 | 81.81 | 82.36 | 1,280,640 | +0.03(+0.03%) |
Sep 19, 2017 | 82.95 | 83.14 | 82.24 | 82.33 | 1,433,549 | -0.68(-0.82%) |
Sep 18, 2017 | 81.82 | 83.08 | 81.74 | 83.02 | 2,505,463 | +1.36(+1.66%) |
Sep 15, 2017 | 81.70 | 81.94 | 81.40 | 81.66 | 2,368,508 | -0.09(-0.11%) |
Sep 14, 2017 | 81.74 | 82.07 | 81.45 | 81.75 | 1,123,477 | -0.02(-0.02%) |
Sep 13, 2017 | 82.35 | 82.44 | 81.76 | 81.77 | 988,818 | -0.81(-0.98%) |
Sep 12, 2017 | 82.72 | 82.92 | 82.23 | 82.57 | 872,537 | -0.05(-0.06%) |
Sep 11, 2017 | 82.10 | 82.62 | 81.82 | 82.62 | 1,244,555 | +0.96(+1.18%) |
Sep 08, 2017 | 81.85 | 82.03 | 81.51 | 81.66 | 1,199,388 | -0.20(-0.25%) |
Sep 07, 2017 | 81.97 | 82.14 | 81.60 | 81.86 | 1,081,490 | +0.05(+0.06%) |
Sep 06, 2017 | 81.74 | 81.93 | 81.27 | 81.81 | 1,092,479 | +0.23(+0.28%) |
Sep 05, 2017 | 81.48 | 81.68 | 81.13 | 81.58 | 1,139,018 | -0.11(-0.14%) |
Sep 01, 2017 | 82.41 | 82.54 | 81.39 | 81.69 | 1,155,629 | -0.51(-0.62%) |
Aug 31, 2017 | 82.03 | 82.33 | 81.82 | 82.21 | 1,616,762 | +0.47(+0.57%) |
Aug 30, 2017 | 81.35 | 81.83 | 81.15 | 81.74 | 998,107 | +0.40(+0.49%) |
Aug 29, 2017 | 80.81 | 81.60 | 80.76 | 81.34 | 1,052,724 | +0.13(+0.16%) |
Aug 28, 2017 | 81.08 | 81.27 | 80.83 | 81.21 | 759,070 | +0.40(+0.49%) |
Aug 25, 2017 | 81.03 | 81.17 | 80.67 | 80.81 | 938,581 | +0.08(+0.10%) |
Aug 24, 2017 | 81.02 | 81.02 | 80.55 | 80.73 | 1,339,627 | -0.08(-0.10%) |
Aug 23, 2017 | 80.82 | 80.94 | 80.55 | 80.81 | 1,103,401 | -0.21(-0.26%) |
Aug 22, 2017 | 80.62 | 81.09 | 80.40 | 81.02 | 1,377,267 | +0.64(+0.79%) |
Aug 21, 2017 | 79.47 | 80.42 | 79.45 | 80.39 | 1,557,245 | +0.91(+1.15%) |
Aug 18, 2017 | 79.18 | 79.73 | 78.71 | 79.47 | 3,496,726 | +0.23(+0.29%) |
Aug 17, 2017 | 80.90 | 80.98 | 79.18 | 79.24 | 1,337,603 | -1.66(-2.06%) |
Aug 16, 2017 | 79.77 | 81.33 | 79.62 | 80.91 | 1,705,290 | +0.70(+0.87%) |
Aug 15, 2017 | 80.04 | 80.40 | 80.00 | 80.21 | 952,629 | +0.19(+0.23%) |
Aug 14, 2017 | 79.62 | 80.16 | 79.48 | 80.02 | 822,894 | +1.09(+1.38%) |
Aug 11, 2017 | 78.79 | 79.31 | 78.78 | 78.93 | 882,322 | -0.04(-0.04%) |
Aug 10, 2017 | 78.98 | 79.39 | 78.78 | 78.97 | 1,851,263 | -0.11(-0.15%) |
Aug 09, 2017 | 79.13 | 79.30 | 78.84 | 79.08 | 1,288,953 | -0.53(-0.67%) |
Aug 08, 2017 | 80.00 | 80.21 | 79.54 | 79.62 | 1,077,931 | -0.50(-0.62%) |
Aug 07, 2017 | 79.79 | 80.16 | 79.77 | 80.11 | 2,696,351 | +0.16(+0.20%) |
Aug 04, 2017 | 80.39 | 79.62 | 79.95 | 3,107,049 | -0.04(-0.04%) | |
Aug 03, 2017 | 80.56 | 80.97 | 79.49 | 79.99 | 2,460,128 | -0.73(-0.91%) |
Aug 02, 2017 | 81.31 | 82.08 | 80.41 | 80.72 | 2,557,560 | -0.56(-0.69%) |
Aug 01, 2017 | 81.14 | 81.31 | 80.72 | 81.28 | 2,202,760 | +0.58(+0.71%) |
Jul 31, 2017 | 80.67 | 81.00 | 80.50 | 80.70 | 2,098,555 | +0.34(+0.43%) |
Jul 28, 2017 | 80.51 | 80.62 | 79.92 | 80.36 | 1,503,526 | -0.19(-0.24%) |
Jul 27, 2017 | 80.44 | 80.56 | 79.85 | 80.55 | 3,272,461 | +0.32(+0.40%) |
Jul 26, 2017 | 79.62 | 80.23 | 79.37 | 80.23 | 1,266,526 | +0.88(+1.10%) |
Jul 25, 2017 | 79.70 | 79.82 | 79.32 | 79.36 | 1,466,890 | -0.37(-0.47%) |
Jul 24, 2017 | 79.62 | 79.88 | 79.08 | 79.73 | 1,083,430 | +0.11(+0.13%) |
Jul 21, 2017 | 79.43 | 79.85 | 79.41 | 79.62 | 1,168,001 | +0.17(+0.21%) |
Jul 20, 2017 | 79.72 | 79.23 | 79.46 | 1,668,734 | -0.05(-0.07%) | |
Jul 19, 2017 | 79.54 | 79.86 | 79.31 | 79.51 | 1,438,216 | +0.02(+0.02%) |
Jul 18, 2017 | 79.22 | 79.49 | 78.91 | 79.49 | 1,073,033 | +0.19(+0.25%) |
Jul 17, 2017 | 79.29 | 79.40 | 79.01 | 79.30 | 1,299,093 | +0.04(+0.06%) |
Jul 14, 2017 | 79.18 | 79.42 | 78.97 | 79.25 | 1,291,194 | +0.29(+0.37%) |
Jul 13, 2017 | 78.62 | 79.05 | 78.26 | 78.96 | 1,950,900 | +0.58(+0.73%) |
Jul 12, 2017 | 77.86 | 78.44 | 77.80 | 78.39 | 2,038,660 | +0.69(+0.89%) |
Jul 11, 2017 | 77.22 | 77.76 | 76.98 | 77.70 | 2,228,691 | +0.46(+0.60%) |
Jul 10, 2017 | 76.80 | 77.45 | 76.52 | 77.24 | 1,680,112 | +0.46(+0.60%) |
Jul 07, 2017 | 75.88 | 76.93 | 75.88 | 76.78 | 2,044,454 | +1.09(+1.44%) |
Jul 06, 2017 | 75.91 | 75.94 | 75.40 | 75.69 | 1,719,673 | -0.50(-0.65%) |
Jul 05, 2017 | 75.79 | 76.37 | 75.60 | 76.18 | 1,860,604 | +0.58(+0.77%) |
Jul 03, 2017 | 75.83 | 76.16 | 75.52 | 75.60 | 933,937 | +0.04(+0.06%) |
Jun 30, 2017 | 75.20 | 75.86 | 75.02 | 75.55 | 1,662,546 | +0.52(+0.70%) |
Jun 29, 2017 | 75.86 | 75.94 | 74.31 | 75.03 | 1,708,682 | -1.04(-1.36%) |
Jun 28, 2017 | 75.67 | 76.15 | 75.01 | 76.07 | 1,279,652 | +0.67(+0.89%) |
Jun 27, 2017 | 74.97 | 75.74 | 74.74 | 75.40 | 2,189,799 | +0.28(+0.38%) |
Jun 26, 2017 | 75.26 | 75.32 | 74.65 | 75.11 | 1,263,363 | +0.05(+0.07%) |
Jun 23, 2017 | 75.10 | 75.30 | 74.73 | 75.06 | 1,527,945 | -0.02(-0.02%) |
Jun 22, 2017 | 75.21 | 75.39 | 74.71 | 75.08 | 957,902 | -0.11(-0.15%) |
Jun 21, 2017 | 75.41 | 75.65 | 74.94 | 75.19 | 1,302,395 | -0.14(-0.19%) |
Jun 20, 2017 | 75.09 | 75.44 | 74.86 | 75.33 | 2,285,097 | +0.07(+0.09%) |
Jun 19, 2017 | 75.65 | 75.76 | 74.82 | 75.26 | 1,766,811 | -0.11(-0.14%) |
Jun 16, 2017 | 76.09 | 76.36 | 75.20 | 75.37 | 2,618,270 | -0.74(-0.98%) |
Jun 15, 2017 | 75.38 | 76.32 | 74.90 | 76.11 | 2,173,031 | +0.27(+0.35%) |
Jun 14, 2017 | 75.99 | 76.34 | 75.41 | 75.85 | 1,714,274 | +0.25(+0.33%) |
Jun 13, 2017 | 75.01 | 75.82 | 75.01 | 75.60 | 1,647,802 | +0.71(+0.95%) |
Jun 12, 2017 | 74.38 | 74.88 | 73.50 | 74.88 | 2,175,379 | +0.28(+0.38%) |
Jun 09, 2017 | 75.21 | 75.51 | 74.01 | 74.60 | 1,485,354 | -0.60(-0.80%) |
Jun 08, 2017 | 76.38 | 74.81 | 75.20 | 2,299,305 | -1.11(-1.46%) | |
Jun 07, 2017 | 76.20 | 76.39 | 75.93 | 76.31 | 1,261,872 | +0.26(+0.35%) |
Jun 06, 2017 | 75.85 | 76.56 | 75.85 | 76.05 | 1,238,218 | -0.26(-0.35%) |
Jun 05, 2017 | 76.42 | 76.70 | 76.26 | 76.31 | 1,325,972 | -0.11(-0.14%) |
Jun 02, 2017 | 76.44 | 76.99 | 76.17 | 76.42 | 1,543,317 | -0.09(-0.12%) |
Jun 01, 2017 | 75.71 | 76.51 | 75.71 | 76.51 | 1,846,395 | +0.79(+1.05%) |
May 31, 2017 | 75.41 | 75.79 | 75.19 | 75.71 | 2,723,526 | +0.51(+0.68%) |
May 30, 2017 | 74.95 | 75.29 | 74.76 | 75.20 | 1,721,696 | +0.01(+0.01%) |
May 26, 2017 | 74.99 | 75.51 | 74.99 | 75.19 | 1,579,858 | -0.07(-0.09%) |
May 25, 2017 | 74.33 | 75.44 | 74.06 | 75.26 | 1,611,753 | +1.24(+1.68%) |
May 24, 2017 | 73.72 | 74.10 | 73.61 | 74.02 | 1,625,002 | +0.26(+0.35%) |
May 23, 2017 | 74.20 | 74.51 | 73.67 | 73.77 | 1,664,817 | -0.33(-0.44%) |
May 22, 2017 | 73.57 | 74.33 | 73.40 | 74.09 | 1,647,309 | +0.73(+1.00%) |
May 19, 2017 | 73.35 | 73.64 | 73.13 | 73.36 | 1,508,427 | +0.34(+0.47%) |
May 18, 2017 | 73.05 | 73.58 | 72.81 | 73.02 | 1,676,357 | -0.04(-0.05%) |
May 17, 2017 | 73.87 | 73.81 | 73.00 | 73.05 | 2,203,910 | -0.82(-1.11%) |
May 16, 2017 | 73.75 | 73.97 | 73.55 | 73.87 | 1,510,774 | +0.33(+0.44%) |
May 15, 2017 | 73.24 | 73.71 | 73.20 | 73.54 | 1,366,333 | +0.26(+0.36%) |
May 12, 2017 | 73.51 | 73.67 | 73.23 | 73.28 | 1,306,696 | -0.43(-0.59%) |
May 11, 2017 | 73.46 | 73.72 | 73.23 | 73.71 | 1,424,264 | +0.02(+0.02%) |
May 10, 2017 | 73.02 | 73.70 | 72.90 | 73.69 | 1,852,622 | +0.38(+0.52%) |
May 09, 2017 | 73.39 | 73.44 | 72.88 | 73.32 | 1,751,369 | -0.17(-0.23%) |
May 08, 2017 | 73.15 | 73.54 | 73.05 | 73.48 | 1,313,428 | +0.26(+0.35%) |
May 05, 2017 | 73.84 | 73.85 | 72.79 | 73.23 | 1,749,332 | -0.41(-0.56%) |
May 04, 2017 | 73.50 | 74.15 | 73.25 | 73.64 | 2,057,121 | +0.48(+0.65%) |
May 03, 2017 | 72.54 | 73.18 | 72.05 | 73.17 | 2,866,307 | -0.25(-0.34%) |
May 02, 2017 | 74.44 | 74.92 | 72.32 | 73.41 | 3,683,772 | -1.02(-1.37%) |