Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 87.18 | 87.18 | 87.18 | 0 | -0.02(-0.02%) | |
Mar 28, 2018 | 87.17 | 87.21 | 87.17 | 87.20 | 2,255,980 | +0.00(+0.00%) |
Mar 27, 2018 | 87.16 | 87.20 | 87.16 | 87.20 | 1,282,478 | +0.03(+0.03%) |
Mar 26, 2018 | 87.18 | 87.19 | 87.16 | 87.17 | 840,852 | +0.02(+0.02%) |
Mar 23, 2018 | 87.17 | 87.17 | 87.15 | 87.16 | 581,542 | -0.02(-0.02%) |
Mar 22, 2018 | 87.15 | 87.17 | 87.15 | 87.17 | 580,056 | +0.02(+0.02%) |
Mar 21, 2018 | 87.13 | 87.16 | 87.10 | 87.16 | 610,962 | +0.04(+0.05%) |
Mar 20, 2018 | 87.16 | 87.16 | 87.11 | 87.11 | 565,317 | -0.04(-0.05%) |
Mar 19, 2018 | 87.16 | 87.16 | 87.14 | 87.16 | 464,979 | +0.01(+0.01%) |
Mar 16, 2018 | 87.16 | 87.16 | 87.14 | 87.15 | 398,794 | +0.00(+0.00%) |
Mar 15, 2018 | 87.17 | 87.17 | 87.14 | 87.15 | 600,767 | -0.02(-0.02%) |
Mar 14, 2018 | 87.16 | 87.17 | 87.15 | 87.16 | 383,756 | +0.00(+0.00%) |
Mar 13, 2018 | 87.16 | 87.16 | 87.15 | 87.16 | 475,929 | +0.01(+0.01%) |
Mar 12, 2018 | 87.16 | 87.16 | 87.14 | 87.16 | 500,808 | +0.00(+0.00%) |
Mar 09, 2018 | 87.16 | 87.16 | 87.13 | 87.16 | 467,841 | +0.00(+0.00%) |
Mar 08, 2018 | 87.14 | 87.16 | 87.11 | 87.16 | 631,288 | +0.03(+0.04%) |
Mar 07, 2018 | 87.14 | 87.12 | 654,202 | +0.00(+0.00%) | ||
Mar 06, 2018 | 87.10 | 87.13 | 87.10 | 87.12 | 629,097 | +0.03(+0.03%) |
Mar 05, 2018 | 87.15 | 87.15 | 87.10 | 87.10 | 4,010,833 | -0.03(-0.03%) |
Mar 02, 2018 | 87.15 | 87.15 | 87.10 | 87.12 | 688,478 | -0.03(-0.03%) |
Mar 01, 2018 | 87.13 | 87.15 | 87.11 | 87.15 | 1,243,776 | +0.02(+0.02%) |
Feb 28, 2018 | 87.08 | 87.13 | 87.08 | 87.13 | 622,926 | +0.03(+0.04%) |
Feb 27, 2018 | 87.11 | 87.11 | 87.07 | 87.09 | 834,227 | -0.02(-0.02%) |
Feb 26, 2018 | 87.10 | 87.12 | 87.09 | 87.11 | 1,371,441 | +0.02(+0.02%) |
Feb 23, 2018 | 87.07 | 87.11 | 87.07 | 87.09 | 3,408,385 | +0.02(+0.02%) |
Feb 22, 2018 | 87.07 | 87.09 | 87.06 | 87.07 | 517,564 | +0.02(+0.02%) |
Feb 21, 2018 | 87.06 | 87.08 | 87.05 | 87.06 | 906,270 | +0.00(+0.00%) |
Feb 20, 2018 | 87.05 | 87.08 | 87.04 | 87.06 | 721,756 | +0.00(+0.00%) |
Feb 16, 2018 | 87.06 | 87.06 | 87.06 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 87.05 | 87.07 | 87.04 | 87.04 | 1,118,246 | -0.03(-0.03%) |
Feb 14, 2018 | 87.09 | 87.09 | 87.05 | 87.07 | 813,179 | -0.03(-0.04%) |
Feb 13, 2018 | 87.09 | 87.10 | 87.06 | 87.10 | 2,963,490 | +0.00(+0.00%) |
Feb 12, 2018 | 87.08 | 87.10 | 87.07 | 87.10 | 1,378,194 | -0.01(-0.01%) |
Feb 09, 2018 | 87.05 | 87.11 | 87.05 | 87.11 | 2,002,828 | +0.05(+0.06%) |
Feb 08, 2018 | 87.06 | 87.08 | 87.05 | 87.06 | 972,876 | -0.02(-0.02%) |
Feb 07, 2018 | 87.06 | 87.07 | 87.05 | 87.07 | 1,366,250 | +0.02(+0.02%) |
Feb 06, 2018 | 87.07 | 87.07 | 87.06 | 87.06 | 2,474,165 | -0.03(-0.04%) |
Feb 05, 2018 | 87.10 | 87.11 | 87.08 | 87.09 | 1,284,969 | +0.02(+0.02%) |
Feb 02, 2018 | 87.07 | 87.07 | 87.06 | 87.07 | 1,121,772 | +0.02(+0.02%) |
Feb 01, 2018 | 87.07 | 87.07 | 87.06 | 87.06 | 758,447 | +0.00(+0.00%) |
Jan 31, 2018 | 87.05 | 87.06 | 87.03 | 87.05 | 1,395,693 | +0.01(+0.01%) |
Jan 30, 2018 | 87.02 | 87.03 | 87.02 | 87.04 | 1,221,106 | +0.01(+0.01%) |
Jan 29, 2018 | 87.03 | 87.04 | 87.01 | 87.04 | 1,209,001 | +0.01(+0.01%) |
Jan 26, 2018 | 87.04 | 87.04 | 87.00 | 87.03 | 731,074 | +0.00(+0.00%) |
Jan 25, 2018 | 87.00 | 87.03 | 86.98 | 87.03 | 869,725 | +0.03(+0.03%) |
Jan 24, 2018 | 87.02 | 87.02 | 86.98 | 87.00 | 594,555 | -0.01(-0.01%) |
Jan 23, 2018 | 86.99 | 87.01 | 86.99 | 87.01 | 725,084 | +0.01(+0.01%) |
Jan 22, 2018 | 86.98 | 87.00 | 86.98 | 87.00 | 683,180 | +0.03(+0.03%) |
Jan 19, 2018 | 86.98 | 86.98 | 86.96 | 86.98 | 619,446 | +0.02(+0.02%) |
Jan 18, 2018 | 86.95 | 86.98 | 86.95 | 86.96 | 869,309 | +0.00(+0.00%) |
Jan 17, 2018 | 86.96 | 86.98 | 86.96 | 86.96 | 562,382 | +0.00(+0.00%) |
Jan 16, 2018 | 86.96 | 86.99 | 86.95 | 86.96 | 877,657 | -0.01(-0.01%) |
Jan 12, 2018 | 86.97 | 86.97 | 86.97 | 0 | +0.02(+0.02%) | |
Jan 11, 2018 | 86.96 | 86.97 | 86.96 | 86.95 | 681,878 | -0.01(-0.01%) |
Jan 10, 2018 | 86.94 | 86.96 | 86.92 | 86.96 | 697,570 | +0.03(+0.03%) |
Jan 09, 2018 | 86.94 | 86.95 | 86.92 | 86.93 | 737,109 | +0.01(+0.01%) |
Jan 08, 2018 | 86.94 | 86.94 | 86.92 | 86.92 | 817,885 | +0.00(+0.00%) |
Jan 05, 2018 | 86.92 | 86.94 | 86.91 | 86.92 | 790,646 | +0.00(+0.00%) |
Jan 04, 2018 | 86.92 | 86.95 | 86.91 | 86.92 | 844,094 | -0.01(-0.01%) |
Jan 03, 2018 | 86.93 | 86.95 | 86.92 | 86.93 | 866,910 | +0.01(+0.01%) |
Jan 02, 2018 | 86.92 | 86.94 | 86.91 | 86.92 | 1,325,383 | +0.00(+0.00%) |
Dec 29, 2017 | 86.92 | 86.92 | 86.92 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 86.92 | 86.93 | 86.90 | 86.92 | 637,007 | +0.02(+0.02%) |
Dec 27, 2017 | 86.89 | 86.92 | 86.89 | 86.90 | 560,926 | +0.00(+0.00%) |
Dec 26, 2017 | 86.89 | 86.91 | 86.89 | 86.90 | 1,041,362 | +0.01(+0.01%) |
Dec 22, 2017 | 86.89 | 86.90 | 86.87 | 86.89 | 578,237 | -0.01(-0.01%) |
Dec 21, 2017 | 86.89 | 86.90 | 86.87 | 86.90 | 814,531 | +0.00(+0.00%) |
Dec 20, 2017 | 86.86 | 86.91 | 86.86 | 86.90 | 994,935 | +0.02(+0.02%) |
Dec 19, 2017 | 86.91 | 86.91 | 86.86 | 86.89 | 457,577 | -0.01(-0.01%) |
Dec 18, 2017 | 86.88 | 86.90 | 86.88 | 86.89 | 660,192 | +0.01(+0.01%) |
Dec 15, 2017 | 86.88 | 86.89 | 86.86 | 86.89 | 771,769 | +0.02(+0.02%) |
Dec 14, 2017 | 86.89 | 86.89 | 86.86 | 86.87 | 578,045 | -0.02(-0.02%) |
Dec 13, 2017 | 86.87 | 86.89 | 86.85 | 86.89 | 442,343 | +0.02(+0.03%) |
Dec 12, 2017 | 86.89 | 86.89 | 86.85 | 86.86 | 756,485 | -0.03(-0.03%) |
Dec 11, 2017 | 86.88 | 86.89 | 86.88 | 86.89 | 422,342 | +0.02(+0.02%) |
Dec 08, 2017 | 86.86 | 86.88 | 86.86 | 86.87 | 447,714 | +0.00(+0.00%) |
Dec 07, 2017 | 86.86 | 86.87 | 86.85 | 86.87 | 417,883 | +0.00(+0.00%) |
Dec 06, 2017 | 86.86 | 86.87 | 86.85 | 86.87 | 469,645 | +0.01(+0.01%) |
Dec 05, 2017 | 86.84 | 86.86 | 86.84 | 86.86 | 919,498 | +0.02(+0.02%) |
Dec 04, 2017 | 86.85 | 86.85 | 86.84 | 86.85 | 713,446 | +0.00(+0.00%) |
Dec 01, 2017 | 86.86 | 86.88 | 86.84 | 86.85 | 693,512 | -0.01(-0.01%) |
Nov 30, 2017 | 86.86 | 86.86 | 86.84 | 86.85 | 482,456 | +0.00(+0.00%) |
Nov 29, 2017 | 86.85 | 86.85 | 86.83 | 86.85 | 586,353 | +0.00(+0.00%) |
Nov 28, 2017 | 86.84 | 86.86 | 86.84 | 86.85 | 661,243 | +0.00(+0.00%) |
Nov 27, 2017 | 86.82 | 86.85 | 86.82 | 86.85 | 485,840 | +0.03(+0.03%) |
Nov 24, 2017 | 86.84 | 86.85 | 86.82 | 86.83 | 235,199 | -0.03(-0.03%) |
Nov 22, 2017 | 86.83 | 86.85 | 86.83 | 86.85 | 441,845 | +0.03(+0.03%) |
Nov 21, 2017 | 86.84 | 86.84 | 86.81 | 86.83 | 690,810 | -0.01(-0.01%) |
Nov 20, 2017 | 86.82 | 86.84 | 86.82 | 86.84 | 438,484 | +0.01(+0.01%) |
Nov 17, 2017 | 86.83 | 86.83 | 86.81 | 86.83 | 336,805 | +0.01(+0.01%) |
Nov 16, 2017 | 86.81 | 86.83 | 86.80 | 86.82 | 380,406 | -0.01(-0.01%) |
Nov 15, 2017 | 86.84 | 86.84 | 86.83 | 86.83 | 381,947 | +0.00(+0.00%) |
Nov 14, 2017 | 86.83 | 86.84 | 86.82 | 86.83 | 434,771 | -0.01(-0.01%) |
Nov 13, 2017 | 86.81 | 86.84 | 86.81 | 86.84 | 468,748 | +0.03(+0.04%) |
Nov 10, 2017 | 86.82 | 86.82 | 86.80 | 86.80 | 974,966 | -0.01(-0.01%) |
Nov 09, 2017 | 86.81 | 86.83 | 86.80 | 86.81 | 548,110 | -0.01(-0.01%) |
Nov 08, 2017 | 86.82 | 86.83 | 86.80 | 86.82 | 574,802 | +0.00(+0.00%) |
Nov 07, 2017 | 86.80 | 86.82 | 86.80 | 86.82 | 407,707 | +0.01(+0.01%) |
Nov 06, 2017 | 86.81 | 86.82 | 86.80 | 86.81 | 632,929 | +0.01(+0.01%) |
Nov 03, 2017 | 86.79 | 86.81 | 86.79 | 86.80 | 338,098 | +0.02(+0.02%) |
Nov 02, 2017 | 86.80 | 86.81 | 86.78 | 86.78 | 1,375,939 | -0.03(-0.03%) |
Nov 01, 2017 | 86.80 | 86.81 | 86.78 | 86.81 | 1,066,648 | +0.03(+0.03%) |
Oct 31, 2017 | 86.78 | 86.79 | 86.77 | 86.78 | 623,125 | -0.02(-0.02%) |
Oct 30, 2017 | 86.80 | 86.77 | 86.80 | 393,867 | +0.03(+0.03%) | |
Oct 27, 2017 | 86.77 | 86.78 | 86.76 | 86.77 | 649,081 | +0.02(+0.02%) |
Oct 26, 2017 | 86.76 | 86.77 | 86.74 | 86.76 | 681,188 | +0.00(+0.00%) |
Oct 25, 2017 | 86.76 | 86.76 | 86.73 | 86.76 | 1,050,521 | +0.00(+0.00%) |
Oct 24, 2017 | 86.75 | 86.77 | 86.75 | 86.76 | 841,189 | -0.01(-0.01%) |
Oct 23, 2017 | 86.74 | 86.77 | 86.74 | 86.76 | 649,368 | +0.03(+0.04%) |
Oct 20, 2017 | 86.72 | 86.74 | 86.72 | 86.73 | 405,429 | +0.00(+0.00%) |
Oct 19, 2017 | 86.70 | 86.74 | 86.70 | 86.73 | 460,425 | +0.01(+0.01%) |
Oct 18, 2017 | 86.73 | 86.73 | 86.71 | 86.72 | 412,326 | -0.01(-0.01%) |
Oct 17, 2017 | 86.73 | 86.73 | 86.71 | 86.73 | 715,599 | +0.00(+0.00%) |
Oct 16, 2017 | 86.72 | 86.73 | 86.72 | 86.73 | 296,659 | +0.02(+0.02%) |
Oct 13, 2017 | 86.72 | 86.73 | 86.71 | 86.71 | 447,644 | +0.00(+0.00%) |
Oct 12, 2017 | 86.70 | 86.71 | 86.69 | 86.71 | 419,155 | +0.02(+0.02%) |
Oct 11, 2017 | 86.69 | 86.70 | 86.68 | 86.70 | 364,966 | +0.03(+0.03%) |
Oct 10, 2017 | 86.70 | 86.70 | 86.67 | 86.67 | 501,841 | +0.00(+0.00%) |
Oct 09, 2017 | 86.66 | 86.70 | 86.66 | 86.67 | 556,859 | -0.01(-0.01%) |
Oct 06, 2017 | 86.67 | 86.68 | 86.66 | 86.68 | 439,876 | -0.01(-0.01%) |
Oct 05, 2017 | 86.67 | 86.69 | 86.65 | 86.69 | 619,022 | +0.02(+0.02%) |
Oct 04, 2017 | 86.66 | 86.67 | 86.65 | 86.67 | 624,973 | +0.03(+0.04%) |
Oct 03, 2017 | 86.65 | 86.66 | 86.64 | 86.64 | 546,447 | -0.02(-0.02%) |
Oct 02, 2017 | 86.65 | 86.66 | 86.64 | 86.65 | 668,317 | +0.04(+0.05%) |
Sep 29, 2017 | 86.63 | 86.64 | 86.61 | 86.61 | 482,054 | -0.01(-0.01%) |
Sep 28, 2017 | 86.61 | 86.62 | 86.60 | 86.62 | 338,621 | +0.02(+0.02%) |
Sep 27, 2017 | 86.58 | 86.61 | 86.58 | 86.61 | 574,753 | +0.02(+0.02%) |
Sep 26, 2017 | 86.60 | 86.61 | 86.58 | 86.59 | 603,616 | -0.02(-0.02%) |
Sep 25, 2017 | 86.58 | 86.61 | 86.58 | 86.61 | 303,859 | +0.03(+0.04%) |
Sep 22, 2017 | 86.57 | 86.58 | 86.56 | 86.57 | 534,482 | +0.00(+0.00%) |
Sep 21, 2017 | 86.56 | 86.57 | 86.55 | 86.57 | 391,199 | +0.01(+0.01%) |
Sep 20, 2017 | 86.55 | 86.57 | 86.55 | 86.56 | 574,462 | +0.01(+0.01%) |
Sep 19, 2017 | 86.55 | 86.56 | 86.54 | 86.55 | 395,915 | +0.00(+0.00%) |
Sep 18, 2017 | 86.54 | 86.55 | 86.53 | 86.55 | 516,365 | +0.02(+0.02%) |
Sep 15, 2017 | 86.53 | 86.55 | 86.53 | 86.54 | 366,977 | +0.00(+0.00%) |
Sep 14, 2017 | 86.54 | 86.55 | 86.53 | 86.54 | 411,441 | -0.01(-0.01%) |
Sep 13, 2017 | 86.54 | 86.55 | 86.53 | 86.55 | 434,386 | +0.03(+0.03%) |
Sep 12, 2017 | 86.53 | 86.54 | 86.51 | 86.52 | 502,715 | +0.00(+0.00%) |
Sep 11, 2017 | 86.53 | 86.55 | 86.50 | 86.52 | 705,446 | -0.03(-0.03%) |
Sep 08, 2017 | 86.55 | 86.56 | 86.51 | 86.55 | 1,044,974 | -0.01(-0.01%) |
Sep 07, 2017 | 86.54 | 86.55 | 86.53 | 86.55 | 971,594 | +0.03(+0.04%) |
Sep 06, 2017 | 86.54 | 86.55 | 86.52 | 86.52 | 1,053,714 | -0.03(-0.04%) |
Sep 05, 2017 | 86.51 | 86.55 | 86.51 | 86.55 | 813,868 | +0.04(+0.05%) |
Sep 01, 2017 | 86.50 | 86.51 | 86.49 | 86.51 | 547,662 | +0.03(+0.04%) |
Aug 31, 2017 | 86.50 | 86.51 | 86.48 | 86.48 | 525,862 | +0.00(+0.00%) |
Aug 30, 2017 | 86.51 | 86.51 | 86.47 | 86.48 | 339,873 | -0.02(-0.02%) |
Aug 29, 2017 | 86.49 | 86.50 | 86.48 | 86.50 | 464,557 | +0.00(+0.00%) |
Aug 28, 2017 | 86.46 | 86.50 | 86.46 | 86.50 | 626,514 | +0.02(+0.02%) |
Aug 25, 2017 | 86.48 | 86.48 | 86.46 | 86.48 | 343,617 | +0.03(+0.04%) |
Aug 24, 2017 | 86.46 | 86.47 | 86.45 | 86.45 | 377,771 | -0.03(-0.04%) |
Aug 23, 2017 | 86.46 | 86.48 | 86.45 | 86.48 | 387,724 | +0.03(+0.03%) |
Aug 22, 2017 | 86.47 | 86.47 | 86.44 | 86.46 | 443,810 | -0.01(-0.01%) |
Aug 21, 2017 | 86.45 | 86.46 | 86.44 | 86.46 | 341,330 | +0.03(+0.04%) |
Aug 18, 2017 | 86.45 | 86.46 | 86.41 | 86.43 | 861,771 | -0.02(-0.02%) |
Aug 17, 2017 | 86.44 | 86.45 | 86.43 | 86.45 | 486,318 | +0.01(+0.01%) |
Aug 16, 2017 | 86.44 | 86.45 | 86.42 | 86.44 | 568,259 | +0.01(+0.01%) |
Aug 15, 2017 | 86.44 | 86.44 | 86.42 | 86.43 | 549,493 | +0.00(+0.00%) |
Aug 14, 2017 | 86.43 | 86.43 | 86.42 | 86.43 | 433,344 | +0.00(+0.00%) |
Aug 11, 2017 | 86.41 | 86.43 | 86.41 | 86.43 | 423,951 | +0.01(+0.01%) |
Aug 10, 2017 | 86.42 | 86.43 | 86.41 | 86.42 | 644,599 | +0.00(+0.00%) |
Aug 09, 2017 | 86.41 | 86.43 | 86.40 | 86.42 | 446,136 | +0.01(+0.01%) |
Aug 08, 2017 | 86.41 | 86.41 | 86.38 | 86.41 | 536,350 | +0.01(+0.01%) |
Aug 07, 2017 | 86.39 | 86.41 | 86.38 | 86.41 | 367,174 | +0.03(+0.03%) |
Aug 04, 2017 | 86.38 | 86.39 | 86.36 | 86.38 | 636,061 | -0.02(-0.02%) |
Aug 03, 2017 | 86.36 | 86.40 | 86.36 | 86.40 | 668,085 | +0.03(+0.03%) |
Aug 02, 2017 | 86.38 | 86.38 | 86.35 | 86.37 | 820,853 | -0.01(-0.01%) |
Aug 01, 2017 | 86.35 | 86.38 | 86.35 | 86.38 | 863,360 | +0.04(+0.05%) |
Jul 31, 2017 | 86.34 | 86.35 | 86.33 | 86.34 | 446,888 | +0.01(+0.01%) |
Jul 28, 2017 | 86.31 | 86.34 | 86.31 | 86.33 | 503,699 | +0.02(+0.02%) |
Jul 27, 2017 | 86.31 | 86.33 | 86.31 | 86.31 | 376,589 | -0.01(-0.01%) |
Jul 26, 2017 | 86.31 | 86.32 | 86.30 | 86.32 | 662,357 | +0.02(+0.02%) |
Jul 25, 2017 | 86.30 | 86.30 | 86.29 | 86.30 | 516,438 | +0.01(+0.01%) |
Jul 24, 2017 | 86.31 | 86.31 | 86.29 | 86.29 | 579,669 | -0.01(-0.01%) |
Jul 21, 2017 | 86.29 | 86.30 | 86.29 | 86.30 | 325,467 | +0.03(+0.03%) |
Jul 20, 2017 | 86.27 | 86.29 | 86.27 | 86.28 | 1,346,636 | +0.00(+0.00%) |
Jul 19, 2017 | 86.29 | 86.29 | 86.27 | 86.28 | 806,101 | -0.02(-0.02%) |
Jul 18, 2017 | 86.28 | 86.29 | 86.28 | 86.29 | 418,370 | +0.02(+0.02%) |
Jul 17, 2017 | 86.28 | 86.29 | 86.27 | 86.28 | 409,636 | -0.01(-0.01%) |
Jul 14, 2017 | 86.27 | 86.29 | 86.26 | 86.29 | 513,996 | +0.03(+0.04%) |
Jul 13, 2017 | 86.24 | 86.27 | 86.24 | 86.25 | 411,244 | +0.00(+0.00%) |
Jul 12, 2017 | 86.24 | 86.27 | 86.24 | 86.25 | 1,373,139 | +0.01(+0.01%) |
Jul 11, 2017 | 86.24 | 86.26 | 86.24 | 86.24 | 1,157,227 | -0.02(-0.02%) |
Jul 10, 2017 | 86.25 | 86.26 | 86.24 | 86.26 | 516,504 | +0.04(+0.05%) |
Jul 07, 2017 | 86.23 | 86.24 | 86.21 | 86.22 | 1,070,376 | -0.02(-0.02%) |
Jul 06, 2017 | 86.24 | 86.24 | 86.22 | 86.24 | 569,279 | +0.01(+0.01%) |
Jul 05, 2017 | 86.24 | 86.24 | 86.23 | 86.23 | 746,825 | -0.01(-0.01%) |
Jul 03, 2017 | 86.24 | 86.24 | 86.22 | 86.24 | 489,496 | +0.05(+0.05%) |
Jun 30, 2017 | 86.21 | 86.22 | 86.18 | 86.19 | 526,294 | -0.01(-0.01%) |
Jun 29, 2017 | 86.20 | 86.20 | 86.18 | 86.20 | 771,884 | +0.00(+0.00%) |
Jun 28, 2017 | 86.19 | 86.20 | 86.17 | 86.20 | 692,562 | +0.03(+0.03%) |
Jun 27, 2017 | 86.18 | 86.18 | 86.16 | 86.17 | 513,525 | +0.00(+0.00%) |
Jun 26, 2017 | 86.18 | 86.19 | 86.17 | 86.17 | 798,968 | +0.01(+0.01%) |
Jun 23, 2017 | 86.16 | 86.17 | 86.16 | 86.16 | 499,654 | -0.01(-0.01%) |
Jun 22, 2017 | 86.16 | 86.18 | 86.16 | 86.17 | 541,089 | +0.01(+0.01%) |
Jun 21, 2017 | 86.16 | 86.16 | 86.16 | 86.16 | 360,993 | -0.02(-0.02%) |
Jun 20, 2017 | 86.17 | 86.18 | 86.16 | 86.18 | 455,751 | +0.03(+0.04%) |
Jun 19, 2017 | 86.15 | 86.16 | 86.14 | 86.15 | 438,941 | +0.00(+0.00%) |
Jun 16, 2017 | 86.13 | 86.16 | 86.13 | 86.15 | 451,332 | +0.01(+0.01%) |
Jun 15, 2017 | 86.12 | 86.14 | 86.12 | 86.14 | 364,356 | +0.01(+0.01%) |
Jun 14, 2017 | 86.13 | 86.15 | 86.13 | 86.13 | 579,186 | +0.02(+0.02%) |
Jun 13, 2017 | 86.11 | 86.12 | 86.11 | 86.11 | 567,353 | +0.00(+0.00%) |
Jun 12, 2017 | 86.10 | 86.12 | 86.10 | 86.11 | 758,006 | +0.01(+0.01%) |
Jun 09, 2017 | 86.09 | 86.11 | 86.09 | 86.10 | 467,018 | +0.01(+0.01%) |
Jun 08, 2017 | 86.10 | 86.11 | 86.07 | 86.10 | 429,368 | +0.02(+0.02%) |
Jun 07, 2017 | 86.10 | 86.10 | 86.08 | 86.08 | 738,234 | +0.01(+0.01%) |
Jun 06, 2017 | 86.10 | 86.12 | 86.07 | 86.07 | 3,038,904 | -0.03(-0.04%) |
Jun 05, 2017 | 86.09 | 86.11 | 86.08 | 86.10 | 785,877 | +0.02(+0.02%) |
Jun 02, 2017 | 86.09 | 86.10 | 86.08 | 86.09 | 618,436 | +0.03(+0.03%) |
Jun 01, 2017 | 86.08 | 86.08 | 86.05 | 86.06 | 815,174 | -0.00(-0.00%) |
May 31, 2017 | 86.08 | 86.08 | 86.06 | 86.07 | 367,959 | -0.02(-0.02%) |
May 30, 2017 | 86.06 | 86.08 | 86.06 | 86.08 | 385,502 | +0.05(+0.06%) |
May 26, 2017 | 86.04 | 86.04 | 86.03 | 86.03 | 243,929 | +0.00(+0.00%) |
May 25, 2017 | 86.03 | 86.05 | 86.03 | 86.03 | 804,883 | +0.00(+0.00%) |
May 24, 2017 | 86.05 | 86.05 | 86.03 | 86.03 | 1,409,717 | +0.00(+0.00%) |
May 23, 2017 | 86.04 | 86.05 | 86.02 | 86.03 | 612,823 | -0.01(-0.01%) |
May 22, 2017 | 86.02 | 86.04 | 86.02 | 86.04 | 651,836 | +0.01(+0.01%) |
May 19, 2017 | 86.02 | 86.03 | 86.01 | 86.03 | 405,336 | +0.00(+0.00%) |
May 18, 2017 | 86.03 | 86.04 | 86.00 | 86.03 | 615,674 | -0.02(-0.02%) |
May 17, 2017 | 86.04 | 86.05 | 86.02 | 86.05 | 606,782 | +0.04(+0.05%) |
May 16, 2017 | 86.02 | 86.02 | 86.01 | 86.01 | 680,718 | +0.01(+0.01%) |
May 15, 2017 | 86.02 | 86.02 | 86.00 | 86.00 | 454,617 | -0.01(-0.01%) |
May 12, 2017 | 86.00 | 86.02 | 85.99 | 86.01 | 450,533 | +0.02(+0.02%) |
May 11, 2017 | 85.98 | 85.99 | 85.97 | 85.99 | 751,803 | +0.01(+0.01%) |
May 10, 2017 | 85.96 | 85.99 | 85.96 | 85.98 | 663,803 | +0.02(+0.02%) |
May 09, 2017 | 85.96 | 85.97 | 85.96 | 85.96 | 893,351 | -0.01(-0.01%) |
May 08, 2017 | 85.97 | 85.97 | 85.96 | 85.97 | 406,696 | +0.02(+0.02%) |
May 05, 2017 | 85.96 | 85.97 | 85.96 | 85.96 | 428,271 | +0.00(+0.00%) |
May 04, 2017 | 85.96 | 85.96 | 85.94 | 85.96 | 714,173 | +0.00(+0.00%) |
May 03, 2017 | 85.97 | 85.97 | 85.95 | 85.96 | 2,694,364 | +0.01(+0.01%) |
May 02, 2017 | 85.96 | 85.96 | 85.95 | 85.95 | 476,420 | +0.00(+0.00%) |
May 01, 2017 | 85.96 | 85.96 | 85.94 | 85.95 | 685,515 | +0.03(+0.04%) |
Apr 28, 2017 | 85.91 | 85.94 | 85.91 | 85.92 | 916,118 | -0.02(-0.02%) |
Apr 27, 2017 | 85.92 | 85.93 | 85.91 | 85.93 | 467,992 | +0.02(+0.02%) |
Apr 26, 2017 | 85.92 | 85.93 | 85.91 | 85.92 | 320,835 | +0.03(+0.03%) |
Apr 25, 2017 | 85.90 | 85.92 | 85.87 | 85.89 | 601,429 | -0.02(-0.02%) |
Apr 24, 2017 | 85.93 | 85.93 | 85.88 | 85.91 | 438,234 | -0.01(-0.01%) |
Apr 21, 2017 | 85.92 | 85.93 | 85.90 | 85.92 | 313,539 | +0.02(+0.02%) |
Apr 20, 2017 | 85.91 | 85.91 | 85.88 | 85.90 | 575,921 | -0.01(-0.01%) |
Apr 19, 2017 | 85.91 | 85.93 | 85.88 | 85.91 | 936,058 | +0.01(+0.01%) |
Apr 18, 2017 | 85.88 | 85.92 | 85.88 | 85.90 | 546,288 | +0.03(+0.03%) |
Apr 17, 2017 | 85.88 | 85.90 | 85.87 | 85.87 | 609,468 | -0.02(-0.02%) |
Apr 13, 2017 | 85.87 | 85.89 | 85.86 | 85.89 | 570,038 | +0.02(+0.02%) |
Apr 12, 2017 | 85.85 | 85.87 | 85.85 | 85.87 | 427,309 | +0.02(+0.02%) |
Apr 11, 2017 | 85.83 | 85.87 | 85.83 | 85.86 | 500,145 | +0.03(+0.03%) |
Apr 10, 2017 | 85.87 | 85.87 | 85.83 | 85.83 | 609,905 | -0.01(-0.01%) |
Apr 07, 2017 | 85.87 | 85.87 | 85.84 | 85.84 | 500,031 | +0.00(+0.00%) |
Apr 06, 2017 | 85.86 | 85.87 | 85.83 | 85.84 | 535,352 | +0.00(+0.00%) |
Apr 05, 2017 | 85.86 | 85.86 | 85.82 | 85.84 | 617,782 | -0.01(-0.01%) |
Apr 04, 2017 | 85.85 | 85.86 | 85.84 | 85.85 | 694,487 | +0.01(+0.01%) |