Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.87 | 80.13 | 78.53 | 78.53 | 2,281,875 | -0.96(-1.21%) |
Apr 27, 2018 | 78.84 | 79.65 | 78.53 | 79.49 | 1,028,176 | +0.32(+0.40%) |
Apr 26, 2018 | 78.87 | 79.49 | 78.39 | 79.18 | 1,357,885 | +0.31(+0.39%) |
Apr 25, 2018 | 78.84 | 79.32 | 77.94 | 78.87 | 1,593,770 | -0.27(-0.35%) |
Apr 24, 2018 | 79.77 | 80.45 | 78.43 | 79.14 | 1,609,878 | -0.18(-0.22%) |
Apr 23, 2018 | 79.32 | 79.72 | 78.88 | 79.32 | 1,288,361 | +0.26(+0.33%) |
Apr 20, 2018 | 79.43 | 79.55 | 78.59 | 79.06 | 2,085,346 | -0.03(-0.04%) |
Apr 19, 2018 | 78.12 | 79.70 | 78.12 | 79.09 | 1,913,406 | +0.91(+1.16%) |
Apr 18, 2018 | 77.83 | 78.57 | 77.61 | 78.18 | 1,914,439 | +0.69(+0.90%) |
Apr 17, 2018 | 78.17 | 78.78 | 77.22 | 77.48 | 1,889,895 | -0.13(-0.17%) |
Apr 16, 2018 | 77.79 | 77.99 | 77.12 | 77.62 | 2,280,507 | +0.59(+0.77%) |
Apr 13, 2018 | 78.23 | 78.30 | 76.65 | 77.03 | 1,725,297 | -0.55(-0.71%) |
Apr 12, 2018 | 76.62 | 78.11 | 76.47 | 77.58 | 1,836,664 | +1.53(+2.01%) |
Apr 11, 2018 | 76.45 | 77.12 | 75.96 | 76.05 | 2,477,601 | -1.29(-1.66%) |
Apr 10, 2018 | 76.52 | 77.74 | 76.36 | 77.34 | 3,409,297 | +2.03(+2.70%) |
Apr 09, 2018 | 76.11 | 76.97 | 75.17 | 75.31 | 3,234,938 | -0.28(-0.37%) |
Apr 06, 2018 | 76.56 | 77.19 | 74.66 | 75.59 | 2,438,069 | -1.91(-2.46%) |
Apr 05, 2018 | 77.80 | 78.19 | 76.90 | 77.49 | 1,990,655 | +0.36(+0.47%) |
Apr 04, 2018 | 74.54 | 77.36 | 74.43 | 77.13 | 2,709,452 | +1.17(+1.55%) |
Apr 03, 2018 | 75.25 | 76.19 | 74.55 | 75.96 | 2,988,613 | +1.39(+1.86%) |
Apr 02, 2018 | 76.38 | 76.49 | 73.35 | 74.57 | 3,553,790 | -1.92(-2.51%) |
Mar 29, 2018 | 76.49 | 76.49 | 76.49 | 0 | +0.48(+0.63%) | |
Mar 28, 2018 | 76.10 | 76.66 | 75.23 | 76.01 | 3,164,241 | +0.25(+0.33%) |
Mar 27, 2018 | 77.14 | 77.74 | 75.23 | 75.76 | 3,145,943 | -1.19(-1.55%) |
Mar 26, 2018 | 75.82 | 77.72 | 75.12 | 76.95 | 2,574,298 | +2.61(+3.51%) |
Mar 23, 2018 | 77.93 | 77.96 | 74.06 | 74.34 | 3,211,996 | -3.26(-4.21%) |
Mar 22, 2018 | 79.20 | 79.72 | 77.31 | 77.60 | 3,200,989 | -2.82(-3.51%) |
Mar 21, 2018 | 80.65 | 81.42 | 80.37 | 80.42 | 2,694,380 | -0.01(-0.02%) |
Mar 20, 2018 | 80.04 | 80.86 | 79.93 | 80.44 | 2,381,095 | +0.87(+1.10%) |
Mar 19, 2018 | 80.18 | 80.47 | 78.56 | 79.57 | 2,810,088 | -0.69(-0.86%) |
Mar 16, 2018 | 80.36 | 80.86 | 79.96 | 80.25 | 5,075,292 | +0.12(+0.15%) |
Mar 15, 2018 | 80.18 | 81.00 | 79.85 | 80.14 | 2,392,652 | +0.32(+0.41%) |
Mar 14, 2018 | 81.45 | 81.45 | 79.57 | 79.81 | 2,454,914 | -1.14(-1.41%) |
Mar 13, 2018 | 81.70 | 82.12 | 80.73 | 80.96 | 2,895,245 | -0.21(-0.26%) |
Mar 12, 2018 | 81.52 | 81.66 | 80.94 | 81.17 | 4,670,792 | -0.30(-0.37%) |
Mar 09, 2018 | 80.21 | 81.52 | 79.98 | 81.47 | 3,239,174 | +2.08(+2.61%) |
Mar 08, 2018 | 79.53 | 79.71 | 78.30 | 79.40 | 1,805,683 | +0.13(+0.17%) |
Mar 07, 2018 | 79.43 | 78.24 | 79.26 | 2,000,251 | -0.17(-0.21%) | |
Mar 06, 2018 | 78.97 | 79.63 | 78.28 | 79.43 | 2,111,784 | +0.98(+1.24%) |
Mar 05, 2018 | 77.19 | 79.24 | 76.93 | 78.46 | 3,073,020 | +0.46(+0.59%) |
Mar 02, 2018 | 76.69 | 78.16 | 75.67 | 78.00 | 3,266,410 | +1.23(+1.61%) |
Mar 01, 2018 | 78.63 | 79.40 | 76.54 | 76.77 | 3,771,145 | -1.77(-2.25%) |
Feb 28, 2018 | 80.88 | 81.03 | 78.50 | 78.53 | 2,776,752 | -1.75(-2.18%) |
Feb 27, 2018 | 81.25 | 82.09 | 80.26 | 80.28 | 3,362,115 | -1.06(-1.30%) |
Feb 26, 2018 | 80.98 | 81.65 | 80.68 | 81.34 | 2,599,127 | +0.84(+1.05%) |
Feb 23, 2018 | 79.99 | 80.52 | 79.24 | 80.50 | 2,468,110 | +0.88(+1.10%) |
Feb 22, 2018 | 79.50 | 79.62 | 2,947,908 | -0.62(-0.77%) | ||
Feb 21, 2018 | 80.14 | 81.52 | 80.14 | 80.24 | 3,336,290 | +0.11(+0.14%) |
Feb 20, 2018 | 80.51 | 80.69 | 79.70 | 80.13 | 3,020,846 | -0.04(-0.05%) |
Feb 16, 2018 | 80.17 | 80.17 | 80.17 | 0 | -0.22(-0.27%) | |
Feb 15, 2018 | 82.10 | 82.74 | 79.92 | 80.39 | 3,211,273 | -1.13(-1.38%) |
Feb 14, 2018 | 78.00 | 81.83 | 77.95 | 81.51 | 4,006,047 | +3.21(+4.10%) |
Feb 13, 2018 | 78.27 | 78.91 | 77.89 | 78.31 | 3,844,946 | -0.71(-0.90%) |
Feb 12, 2018 | 79.40 | 80.91 | 78.03 | 79.02 | 4,716,229 | +1.33(+1.72%) |
Feb 09, 2018 | 76.72 | 78.39 | 74.80 | 77.68 | 5,830,619 | +1.95(+2.57%) |
Feb 08, 2018 | 81.50 | 82.03 | 75.65 | 75.73 | 5,997,817 | -5.71(-7.01%) |
Feb 07, 2018 | 80.74 | 82.20 | 80.36 | 81.44 | 3,086,608 | +0.13(+0.16%) |
Feb 06, 2018 | 78.91 | 81.83 | 78.03 | 81.31 | 5,659,866 | -1.07(-1.30%) |
Feb 05, 2018 | 84.94 | 85.59 | 81.38 | 82.38 | 3,558,452 | -3.58(-4.16%) |
Feb 02, 2018 | 87.67 | 88.19 | 85.68 | 85.95 | 2,754,422 | -2.34(-2.65%) |
Feb 01, 2018 | 86.87 | 88.34 | 86.72 | 88.29 | 2,722,410 | +1.25(+1.43%) |
Jan 31, 2018 | 89.11 | 89.35 | 86.79 | 87.04 | 4,168,318 | -1.88(-2.12%) |
Jan 30, 2018 | 90.54 | 90.56 | 88.77 | 88.93 | 3,305,579 | -2.92(-3.17%) |
Jan 29, 2018 | 92.19 | 93.14 | 91.70 | 91.84 | 2,207,591 | -0.48(-0.52%) |
Jan 26, 2018 | 91.39 | 92.32 | 91.19 | 92.32 | 2,176,023 | +1.19(+1.30%) |
Jan 25, 2018 | 91.81 | 91.87 | 91.04 | 91.13 | 2,309,341 | -0.31(-0.34%) |
Jan 24, 2018 | 91.56 | 92.28 | 91.13 | 91.45 | 2,749,614 | +0.46(+0.51%) |
Jan 23, 2018 | 91.08 | 91.24 | 90.17 | 90.99 | 2,460,922 | -0.10(-0.10%) |
Jan 22, 2018 | 91.04 | 91.14 | 90.25 | 91.08 | 2,057,272 | +0.15(+0.16%) |
Jan 19, 2018 | 90.75 | 91.13 | 90.30 | 90.93 | 4,434,343 | +0.60(+0.66%) |
Jan 18, 2018 | 90.72 | 91.17 | 90.28 | 90.33 | 2,394,852 | -0.10(-0.11%) |
Jan 17, 2018 | 89.98 | 90.74 | 89.33 | 90.43 | 1,758,438 | +0.99(+1.11%) |
Jan 16, 2018 | 89.87 | 90.92 | 89.04 | 89.44 | 2,590,335 | -1.49(-1.64%) |
Jan 12, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.29(+0.32%) | |
Jan 11, 2018 | 89.86 | 90.68 | 89.45 | 90.63 | 2,565,421 | +1.62(+1.82%) |
Jan 10, 2018 | 90.06 | 89.02 | 3,520,124 | +1.84(+2.11%) | ||
Jan 09, 2018 | 86.44 | 87.69 | 86.29 | 87.18 | 3,458,224 | +1.02(+1.18%) |
Jan 08, 2018 | 86.28 | 86.32 | 85.84 | 86.16 | 2,048,887 | -0.05(-0.06%) |
Jan 05, 2018 | 85.59 | 86.25 | 85.13 | 86.21 | 2,318,465 | +0.86(+1.00%) |
Jan 04, 2018 | 85.01 | 86.09 | 84.83 | 85.35 | 2,503,609 | +0.75(+0.88%) |
Jan 03, 2018 | 84.44 | 84.91 | 84.23 | 84.61 | 1,978,916 | +0.03(+0.03%) |
Jan 02, 2018 | 84.37 | 84.75 | 83.90 | 84.58 | 3,012,774 | +0.34(+0.41%) |
Dec 29, 2017 | 84.23 | 84.23 | 84.23 | 0 | -0.16(-0.19%) | |
Dec 28, 2017 | 84.68 | 84.68 | 84.16 | 84.39 | 1,337,669 | -0.10(-0.11%) |
Dec 27, 2017 | 84.75 | 84.76 | 84.25 | 84.49 | 1,830,588 | -0.23(-0.28%) |
Dec 26, 2017 | 85.23 | 85.50 | 84.58 | 84.72 | 915,410 | -0.37(-0.44%) |
Dec 22, 2017 | 86.00 | 86.05 | 84.87 | 85.10 | 1,380,391 | -0.42(-0.50%) |
Dec 21, 2017 | 86.24 | 86.51 | 85.48 | 85.52 | 2,537,788 | -0.27(-0.32%) |
Dec 20, 2017 | 86.16 | 86.57 | 85.70 | 85.79 | 2,921,542 | +0.18(+0.21%) |
Dec 19, 2017 | 85.71 | 86.04 | 85.42 | 85.61 | 2,154,287 | +0.54(+0.64%) |
Dec 18, 2017 | 85.63 | 85.70 | 84.44 | 85.07 | 2,740,337 | +0.29(+0.34%) |
Dec 15, 2017 | 84.55 | 85.53 | 84.39 | 84.78 | 3,890,052 | +0.92(+1.10%) |
Dec 14, 2017 | 83.75 | 84.79 | 83.46 | 83.86 | 2,705,309 | +0.38(+0.46%) |
Dec 13, 2017 | 85.04 | 85.25 | 83.46 | 83.48 | 2,402,088 | -1.79(-2.10%) |
Dec 12, 2017 | 85.26 | 85.71 | 84.66 | 85.26 | 2,514,281 | +0.10(+0.11%) |
Dec 11, 2017 | 85.73 | 85.89 | 84.80 | 85.17 | 1,993,060 | -0.65(-0.76%) |
Dec 08, 2017 | 85.61 | 85.86 | 85.12 | 85.82 | 1,616,538 | +0.60(+0.70%) |
Dec 07, 2017 | 84.19 | 85.48 | 84.07 | 85.22 | 1,414,005 | +0.70(+0.82%) |
Dec 06, 2017 | 84.50 | 85.15 | 84.40 | 84.52 | 1,703,361 | -0.10(-0.11%) |
Dec 05, 2017 | 85.83 | 85.99 | 84.50 | 84.62 | 1,777,479 | -0.92(-1.07%) |
Dec 04, 2017 | 85.81 | 86.44 | 85.51 | 85.54 | 2,442,468 | +1.00(+1.18%) |
Dec 01, 2017 | 84.98 | 85.13 | 82.99 | 84.54 | 2,272,152 | -0.32(-0.38%) |
Nov 30, 2017 | 85.63 | 86.14 | 84.49 | 84.86 | 5,165,712 | -0.02(-0.03%) |
Nov 29, 2017 | 83.35 | 85.76 | 82.98 | 84.88 | 3,744,521 | +2.23(+2.69%) |
Nov 28, 2017 | 80.53 | 82.78 | 80.36 | 82.66 | 3,584,564 | +2.43(+3.03%) |
Nov 27, 2017 | 79.89 | 80.49 | 79.89 | 80.22 | 2,065,116 | +0.43(+0.54%) |
Nov 24, 2017 | 80.21 | 80.24 | 79.75 | 79.79 | 785,818 | -0.02(-0.03%) |
Nov 22, 2017 | 80.20 | 80.50 | 79.65 | 79.81 | 1,721,687 | -0.26(-0.33%) |
Nov 21, 2017 | 80.37 | 80.45 | 79.99 | 80.08 | 1,747,804 | +0.03(+0.04%) |
Nov 20, 2017 | 80.34 | 80.47 | 79.97 | 80.05 | 2,284,663 | -0.17(-0.21%) |
Nov 17, 2017 | 79.89 | 80.73 | 79.75 | 80.21 | 1,694,263 | -0.09(-0.11%) |
Nov 16, 2017 | 80.64 | 81.16 | 80.26 | 80.30 | 2,552,528 | +0.11(+0.14%) |
Nov 15, 2017 | 78.79 | 81.95 | 78.61 | 80.19 | 2,785,642 | +0.48(+0.60%) |
Nov 14, 2017 | 79.79 | 79.99 | 79.49 | 79.71 | 2,466,529 | -0.64(-0.80%) |
Nov 13, 2017 | 79.96 | 80.96 | 79.65 | 80.35 | 2,219,016 | -0.20(-0.25%) |
Nov 10, 2017 | 81.50 | 81.69 | 80.51 | 80.56 | 2,481,426 | -0.89(-1.10%) |
Nov 09, 2017 | 81.41 | 82.30 | 80.96 | 81.45 | 2,367,212 | -0.36(-0.44%) |
Nov 08, 2017 | 81.44 | 82.23 | 80.99 | 81.81 | 2,702,713 | +0.36(+0.45%) |
Nov 07, 2017 | 82.01 | 82.92 | 81.06 | 81.44 | 2,239,017 | -0.33(-0.40%) |
Nov 06, 2017 | 81.25 | 82.03 | 81.12 | 81.77 | 1,947,465 | +0.40(+0.49%) |
Nov 03, 2017 | 82.00 | 82.20 | 81.16 | 81.37 | 2,728,452 | -0.80(-0.97%) |
Nov 02, 2017 | 81.23 | 82.46 | 80.33 | 82.17 | 3,232,328 | +1.72(+2.13%) |
Nov 01, 2017 | 80.75 | 81.58 | 80.30 | 80.45 | 2,465,018 | +0.09(+0.11%) |
Oct 31, 2017 | 81.22 | 81.45 | 80.34 | 80.37 | 2,150,403 | -0.83(-1.02%) |
Oct 30, 2017 | 81.12 | 81.53 | 80.93 | 81.20 | 2,499,890 | -0.31(-0.37%) |
Oct 27, 2017 | 81.09 | 81.60 | 80.82 | 81.50 | 1,500,108 | +0.09(+0.12%) |
Oct 26, 2017 | 81.19 | 81.95 | 81.17 | 81.41 | 1,656,584 | +0.47(+0.58%) |
Oct 25, 2017 | 81.61 | 81.80 | 80.56 | 80.94 | 2,760,946 | -0.67(-0.82%) |
Oct 24, 2017 | 81.12 | 81.86 | 80.94 | 81.61 | 2,221,622 | +1.00(+1.25%) |
Oct 23, 2017 | 80.60 | 81.12 | 80.46 | 80.61 | 1,441,261 | +0.01(+0.01%) |
Oct 20, 2017 | 80.51 | 80.99 | 80.13 | 80.60 | 2,088,076 | +0.86(+1.08%) |
Oct 19, 2017 | 78.78 | 79.78 | 78.67 | 79.74 | 1,761,017 | +0.52(+0.65%) |
Oct 18, 2017 | 79.55 | 79.55 | 78.88 | 79.22 | 2,087,629 | +0.07(+0.09%) |
Oct 17, 2017 | 79.81 | 80.00 | 78.82 | 79.15 | 2,206,936 | -0.42(-0.53%) |
Oct 16, 2017 | 79.61 | 80.08 | 79.49 | 79.57 | 2,121,090 | +0.19(+0.24%) |
Oct 13, 2017 | 79.58 | 79.88 | 79.17 | 79.39 | 1,837,558 | -0.17(-0.22%) |
Oct 12, 2017 | 80.14 | 80.14 | 79.41 | 79.56 | 1,579,331 | -0.48(-0.60%) |
Oct 11, 2017 | 79.79 | 80.25 | 79.57 | 80.04 | 2,040,122 | +0.01(+0.01%) |
Oct 10, 2017 | 79.46 | 80.15 | 79.36 | 80.03 | 2,151,271 | +0.68(+0.86%) |
Oct 09, 2017 | 79.92 | 80.08 | 79.22 | 79.35 | 1,192,669 | -0.43(-0.54%) |
Oct 06, 2017 | 79.80 | 80.53 | 79.21 | 79.78 | 2,348,763 | +0.28(+0.36%) |
Oct 05, 2017 | 78.57 | 79.84 | 78.33 | 79.49 | 1,961,538 | +1.03(+1.31%) |
Oct 04, 2017 | 78.48 | 78.80 | 78.18 | 78.47 | 1,535,181 | +0.01(+0.01%) |
Oct 03, 2017 | 78.05 | 78.50 | 77.68 | 78.46 | 2,428,824 | +0.41(+0.52%) |
Oct 02, 2017 | 77.78 | 78.20 | 77.30 | 78.05 | 1,792,150 | +0.70(+0.90%) |
Sep 29, 2017 | 77.12 | 77.57 | 76.92 | 77.36 | 1,686,852 | +0.23(+0.30%) |
Sep 28, 2017 | 77.71 | 77.84 | 76.73 | 77.12 | 1,630,340 | -0.57(-0.73%) |
Sep 27, 2017 | 78.28 | 77.58 | 77.69 | 2,710,641 | +0.61(+0.79%) | |
Sep 26, 2017 | 76.61 | 77.17 | 76.37 | 77.08 | 2,397,725 | +0.42(+0.55%) |
Sep 25, 2017 | 76.29 | 77.01 | 76.04 | 76.66 | 2,564,373 | +0.26(+0.34%) |
Sep 22, 2017 | 75.88 | 76.64 | 75.80 | 76.39 | 2,459,700 | +0.16(+0.21%) |
Sep 21, 2017 | 76.41 | 77.05 | 76.23 | 76.23 | 2,939,667 | -0.28(-0.37%) |
Sep 20, 2017 | 76.00 | 76.96 | 75.42 | 76.52 | 2,727,982 | +0.63(+0.82%) |
Sep 19, 2017 | 75.19 | 76.13 | 75.00 | 75.89 | 2,266,713 | +0.68(+0.90%) |
Sep 18, 2017 | 75.05 | 75.57 | 74.94 | 75.22 | 2,983,154 | +0.44(+0.58%) |
Sep 15, 2017 | 74.15 | 74.82 | 73.88 | 74.78 | 4,046,997 | +0.59(+0.79%) |
Sep 14, 2017 | 74.51 | 74.83 | 74.10 | 74.19 | 2,832,825 | -0.28(-0.38%) |
Sep 13, 2017 | 74.23 | 74.69 | 74.03 | 74.47 | 2,224,882 | +0.13(+0.18%) |
Sep 12, 2017 | 73.83 | 74.64 | 73.72 | 74.34 | 2,888,808 | +0.91(+1.24%) |
Sep 11, 2017 | 72.95 | 74.02 | 72.87 | 73.43 | 3,498,968 | +1.47(+2.04%) |
Sep 08, 2017 | 71.56 | 72.52 | 71.21 | 71.96 | 2,528,640 | +0.19(+0.26%) |
Sep 07, 2017 | 73.22 | 73.22 | 71.45 | 71.77 | 3,774,268 | -1.40(-1.92%) |
Sep 06, 2017 | 73.52 | 74.09 | 73.12 | 73.18 | 2,850,804 | -0.12(-0.16%) |
Sep 05, 2017 | 74.54 | 74.62 | 73.07 | 73.30 | 2,666,263 | -1.75(-2.34%) |
Sep 01, 2017 | 74.46 | 75.24 | 74.29 | 75.05 | 1,648,293 | +0.78(+1.05%) |
Aug 31, 2017 | 74.59 | 74.66 | 74.19 | 74.27 | 3,043,493 | -0.04(-0.06%) |
Aug 30, 2017 | 74.08 | 74.57 | 73.69 | 74.31 | 2,397,152 | +0.60(+0.81%) |
Aug 29, 2017 | 73.70 | 73.98 | 73.41 | 73.72 | 2,410,760 | -0.99(-1.32%) |
Aug 28, 2017 | 74.86 | 75.03 | 74.51 | 74.71 | 1,890,804 | -0.10(-0.14%) |
Aug 25, 2017 | 74.31 | 74.98 | 74.13 | 74.81 | 2,844,514 | +0.82(+1.11%) |
Aug 24, 2017 | 73.99 | 74.42 | 73.79 | 73.99 | 2,370,609 | +0.43(+0.58%) |
Aug 23, 2017 | 73.57 | 74.27 | 73.49 | 73.56 | 2,048,704 | -0.58(-0.79%) |
Aug 22, 2017 | 73.93 | 74.30 | 73.68 | 74.14 | 2,217,433 | +0.60(+0.81%) |
Aug 21, 2017 | 74.39 | 74.41 | 73.15 | 73.54 | 2,309,399 | -0.63(-0.85%) |
Aug 18, 2017 | 74.04 | 74.59 | 73.64 | 74.18 | 4,842,462 | +0.03(+0.04%) |
Aug 17, 2017 | 75.73 | 75.81 | 74.10 | 74.15 | 4,318,740 | -1.84(-2.42%) |
Aug 16, 2017 | 76.81 | 77.20 | 75.73 | 75.99 | 3,184,552 | -0.75(-0.98%) |
Aug 15, 2017 | 77.85 | 78.41 | 76.70 | 76.74 | 2,177,718 | -0.35(-0.46%) |
Aug 14, 2017 | 77.27 | 77.70 | 77.07 | 77.09 | 3,165,014 | +0.76(+0.99%) |
Aug 11, 2017 | 76.40 | 77.09 | 75.93 | 76.33 | 3,100,552 | -0.27(-0.35%) |
Aug 10, 2017 | 78.73 | 78.94 | 76.53 | 76.60 | 3,689,883 | -2.80(-3.53%) |
Aug 09, 2017 | 79.80 | 79.95 | 78.93 | 79.40 | 3,104,742 | -1.11(-1.38%) |
Aug 08, 2017 | 80.50 | 81.74 | 80.40 | 80.52 | 1,851,310 | -0.15(-0.19%) |
Aug 07, 2017 | 81.26 | 80.58 | 80.67 | 1,900,966 | -0.58(-0.71%) | |
Aug 04, 2017 | 80.55 | 81.82 | 80.25 | 81.25 | 2,891,262 | +1.60(+2.01%) |
Aug 03, 2017 | 80.53 | 81.93 | 79.38 | 79.64 | 5,666,682 | -3.58(-4.30%) |
Aug 02, 2017 | 82.25 | 83.25 | 81.94 | 83.23 | 2,746,950 | +0.60(+0.73%) |
Aug 01, 2017 | 82.30 | 82.63 | 81.64 | 82.63 | 2,147,955 | +0.85(+1.03%) |
Jul 31, 2017 | 82.08 | 82.26 | 81.73 | 81.78 | 1,728,684 | +0.02(+0.03%) |
Jul 28, 2017 | 81.45 | 81.87 | 80.96 | 81.76 | 1,323,754 | +0.33(+0.41%) |
Jul 27, 2017 | 81.18 | 81.84 | 80.92 | 81.43 | 1,405,811 | +0.40(+0.49%) |
Jul 26, 2017 | 82.06 | 82.24 | 80.81 | 81.03 | 1,411,324 | -0.96(-1.17%) |
Jul 25, 2017 | 82.09 | 82.41 | 81.76 | 81.99 | 1,388,108 | +1.00(+1.24%) |
Jul 24, 2017 | 80.59 | 81.17 | 80.48 | 80.99 | 1,467,442 | +0.28(+0.35%) |
Jul 21, 2017 | 80.10 | 80.77 | 79.88 | 80.70 | 1,880,009 | +0.49(+0.61%) |
Jul 20, 2017 | 80.60 | 80.86 | 80.04 | 80.21 | 1,854,684 | -0.17(-0.22%) |
Jul 19, 2017 | 79.71 | 80.68 | 79.60 | 80.39 | 2,009,954 | +0.51(+0.63%) |
Jul 18, 2017 | 79.77 | 80.34 | 79.46 | 79.88 | 1,989,659 | -0.49(-0.61%) |
Jul 17, 2017 | 80.37 | 80.62 | 79.77 | 80.37 | 1,364,385 | -0.09(-0.12%) |
Jul 14, 2017 | 80.77 | 79.38 | 80.47 | 1,888,406 | -0.38(-0.46%) | |
Jul 13, 2017 | 80.37 | 80.99 | 80.20 | 80.84 | 1,652,438 | +0.52(+0.65%) |
Jul 12, 2017 | 79.85 | 80.37 | 79.57 | 80.32 | 1,913,733 | +0.40(+0.51%) |
Jul 11, 2017 | 80.50 | 80.60 | 79.69 | 79.92 | 1,473,443 | -0.50(-0.62%) |
Jul 10, 2017 | 80.23 | 80.76 | 80.18 | 80.42 | 1,668,729 | -0.01(-0.02%) |
Jul 07, 2017 | 80.36 | 80.65 | 79.64 | 80.43 | 2,680,289 | +0.40(+0.51%) |
Jul 06, 2017 | 79.73 | 81.41 | 79.45 | 80.03 | 4,400,754 | +0.42(+0.53%) |
Jul 05, 2017 | 79.75 | 79.86 | 79.09 | 79.61 | 2,805,309 | +0.03(+0.04%) |
Jul 03, 2017 | 78.75 | 80.44 | 78.75 | 79.58 | 2,662,859 | +1.47(+1.89%) |
Jun 30, 2017 | 78.81 | 78.99 | 78.05 | 78.10 | 2,980,673 | -0.17(-0.22%) |
Jun 29, 2017 | 78.73 | 79.27 | 77.49 | 78.28 | 4,047,865 | +0.81(+1.04%) |
Jun 28, 2017 | 76.28 | 77.63 | 76.28 | 77.47 | 3,144,374 | +1.92(+2.54%) |
Jun 27, 2017 | 75.12 | 76.59 | 74.90 | 75.55 | 2,323,327 | +0.67(+0.90%) |
Jun 26, 2017 | 75.07 | 75.58 | 74.02 | 74.88 | 2,975,845 | +0.22(+0.30%) |
Jun 23, 2017 | 74.83 | 75.07 | 74.36 | 74.65 | 3,598,765 | +0.04(+0.05%) |
Jun 22, 2017 | 75.54 | 75.54 | 74.50 | 74.62 | 2,665,974 | -1.14(-1.51%) |
Jun 21, 2017 | 77.73 | 77.74 | 75.54 | 75.76 | 2,900,691 | -1.83(-2.36%) |
Jun 20, 2017 | 78.00 | 78.25 | 77.52 | 77.59 | 1,433,242 | -0.76(-0.97%) |
Jun 19, 2017 | 78.34 | 78.64 | 78.10 | 78.35 | 1,620,385 | +0.56(+0.71%) |
Jun 16, 2017 | 78.43 | 78.49 | 77.73 | 77.79 | 3,171,101 | -0.41(-0.53%) |
Jun 15, 2017 | 77.48 | 78.34 | 77.24 | 78.21 | 2,352,378 | +0.13(+0.17%) |
Jun 14, 2017 | 77.36 | 78.22 | 76.39 | 78.08 | 3,068,036 | +0.04(+0.05%) |
Jun 13, 2017 | 78.57 | 78.76 | 77.86 | 78.04 | 7,542,713 | -0.22(-0.29%) |
Jun 12, 2017 | 77.82 | 78.66 | 77.38 | 78.26 | 2,891,895 | +0.44(+0.57%) |
Jun 09, 2017 | 76.65 | 77.95 | 76.57 | 77.82 | 2,814,464 | +1.69(+2.22%) |
Jun 08, 2017 | 76.82 | 74.82 | 76.13 | 3,239,174 | +1.34(+1.80%) | |
Jun 07, 2017 | 74.57 | 75.01 | 73.69 | 74.79 | 2,445,280 | +0.25(+0.34%) |
Jun 06, 2017 | 75.48 | 75.61 | 74.33 | 74.54 | 2,866,516 | -1.71(-2.25%) |
Jun 05, 2017 | 76.78 | 77.04 | 76.23 | 76.25 | 1,841,041 | -0.61(-0.80%) |
Jun 02, 2017 | 76.29 | 77.25 | 76.09 | 76.86 | 2,629,767 | -0.20(-0.26%) |
Jun 01, 2017 | 76.26 | 77.08 | 75.52 | 77.06 | 2,812,784 | +1.34(+1.76%) |
May 31, 2017 | 75.84 | 75.85 | 74.68 | 75.73 | 2,617,965 | -0.01(-0.01%) |
May 30, 2017 | 75.56 | 75.84 | 75.32 | 75.74 | 1,480,279 | -0.15(-0.20%) |
May 26, 2017 | 76.28 | 76.57 | 75.78 | 75.89 | 2,309,450 | -0.69(-0.90%) |
May 25, 2017 | 76.06 | 76.70 | 75.88 | 76.57 | 1,397,340 | +0.77(+1.01%) |
May 24, 2017 | 76.26 | 76.26 | 75.50 | 75.81 | 1,966,127 | -0.14(-0.18%) |
May 23, 2017 | 75.30 | 76.19 | 75.20 | 75.94 | 2,113,150 | +0.64(+0.84%) |
May 22, 2017 | 75.39 | 75.58 | 74.75 | 75.31 | 1,692,303 | +0.20(+0.27%) |
May 19, 2017 | 74.64 | 75.55 | 74.45 | 75.11 | 3,388,916 | +0.93(+1.26%) |
May 18, 2017 | 74.15 | 74.78 | 73.67 | 74.18 | 5,332,195 | +0.02(+0.03%) |
May 17, 2017 | 77.29 | 76.24 | 73.92 | 74.15 | 2,845,226 | -3.14(-4.06%) |
May 16, 2017 | 77.08 | 77.36 | 76.78 | 77.29 | 2,172,702 | +0.26(+0.34%) |
May 15, 2017 | 76.48 | 77.18 | 76.15 | 77.04 | 2,628,309 | +0.88(+1.16%) |
May 12, 2017 | 76.79 | 77.00 | 75.88 | 76.15 | 3,134,207 | -1.13(-1.47%) |
May 11, 2017 | 77.47 | 77.78 | 76.40 | 77.29 | 2,398,966 | -0.48(-0.62%) |
May 10, 2017 | 77.09 | 77.94 | 76.73 | 77.77 | 2,196,537 | +0.42(+0.54%) |
May 09, 2017 | 77.79 | 77.97 | 77.17 | 77.35 | 2,030,844 | -0.27(-0.35%) |
May 08, 2017 | 77.77 | 77.88 | 77.29 | 77.62 | 2,960,428 | -0.34(-0.43%) |
May 05, 2017 | 78.59 | 78.74 | 77.70 | 77.96 | 2,342,993 | -0.29(-0.37%) |
May 04, 2017 | 78.87 | 80.00 | 78.04 | 78.25 | 3,436,771 | +0.47(+0.60%) |
May 03, 2017 | 76.76 | 78.00 | 76.72 | 77.78 | 2,904,388 | +0.66(+0.86%) |
May 02, 2017 | 77.09 | 77.23 | 76.72 | 77.12 | 2,109,319 | +0.07(+0.09%) |