Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 85.50 | 85.90 | 85.24 | 85.51 | 1,127,214 | +0.32(+0.38%) |
Apr 27, 2018 | 85.47 | 85.78 | 84.69 | 85.19 | 858,130 | -0.22(-0.26%) |
Apr 26, 2018 | 84.08 | 85.62 | 83.67 | 85.41 | 1,117,037 | +1.67(+1.99%) |
Apr 25, 2018 | 83.94 | 85.27 | 82.38 | 83.74 | 1,373,301 | -0.30(-0.36%) |
Apr 24, 2018 | 83.48 | 85.10 | 83.02 | 84.04 | 1,789,096 | +1.44(+1.74%) |
Apr 23, 2018 | 83.32 | 83.88 | 82.56 | 82.60 | 987,875 | -0.41(-0.49%) |
Apr 20, 2018 | 84.00 | 84.17 | 82.64 | 83.01 | 1,421,183 | -1.13(-1.34%) |
Apr 19, 2018 | 85.42 | 85.75 | 83.82 | 84.14 | 900,967 | -1.55(-1.81%) |
Apr 18, 2018 | 86.00 | 86.05 | 85.34 | 85.69 | 812,862 | -0.51(-0.59%) |
Apr 17, 2018 | 85.00 | 86.27 | 84.42 | 86.20 | 928,536 | +1.72(+2.04%) |
Apr 16, 2018 | 84.06 | 84.56 | 83.37 | 84.48 | 889,107 | +0.66(+0.79%) |
Apr 13, 2018 | 84.84 | 84.94 | 83.55 | 83.82 | 734,888 | -0.66(-0.78%) |
Apr 12, 2018 | 83.28 | 84.93 | 82.58 | 84.48 | 692,987 | +1.32(+1.59%) |
Apr 11, 2018 | 82.22 | 83.90 | 82.15 | 83.16 | 975,392 | +0.53(+0.64%) |
Apr 10, 2018 | 82.53 | 83.26 | 81.96 | 82.63 | 1,026,762 | +0.88(+1.08%) |
Apr 09, 2018 | 81.76 | 83.41 | 81.63 | 81.75 | 954,404 | +0.36(+0.44%) |
Apr 06, 2018 | 82.55 | 83.03 | 80.91 | 81.39 | 1,206,955 | -1.57(-1.89%) |
Apr 05, 2018 | 83.40 | 83.78 | 82.81 | 82.96 | 729,708 | +0.22(+0.27%) |
Apr 04, 2018 | 80.67 | 82.94 | 80.26 | 82.74 | 1,080,286 | +1.10(+1.35%) |
Apr 03, 2018 | 81.04 | 81.86 | 80.53 | 81.64 | 864,238 | +0.87(+1.08%) |
Apr 02, 2018 | 83.01 | 83.40 | 80.13 | 80.77 | 1,126,442 | -2.47(-2.97%) |
Mar 29, 2018 | 83.24 | 83.24 | 83.24 | 0 | +0.94(+1.14%) | |
Mar 28, 2018 | 82.81 | 84.01 | 82.15 | 82.30 | 1,187,288 | -0.59(-0.71%) |
Mar 27, 2018 | 84.69 | 85.41 | 82.50 | 82.89 | 1,023,607 | -1.33(-1.58%) |
Mar 26, 2018 | 83.43 | 84.32 | 82.66 | 84.22 | 888,725 | +1.86(+2.26%) |
Mar 23, 2018 | 84.74 | 85.00 | 82.34 | 82.36 | 783,248 | -2.44(-2.88%) |
Mar 22, 2018 | 85.72 | 86.39 | 84.74 | 84.80 | 821,275 | -1.79(-2.07%) |
Mar 21, 2018 | 86.60 | 87.51 | 86.16 | 86.59 | 647,453 | -0.12(-0.14%) |
Mar 20, 2018 | 86.71 | 87.25 | 86.52 | 86.71 | 621,328 | +0.10(+0.12%) |
Mar 19, 2018 | 87.72 | 87.91 | 85.76 | 86.61 | 913,846 | -1.52(-1.72%) |
Mar 16, 2018 | 88.11 | 88.44 | 87.49 | 88.13 | 1,275,204 | +0.30(+0.34%) |
Mar 15, 2018 | 88.04 | 88.59 | 87.42 | 87.83 | 581,178 | +0.01(+0.01%) |
Mar 14, 2018 | 88.92 | 89.09 | 87.31 | 87.82 | 620,177 | -0.66(-0.75%) |
Mar 13, 2018 | 89.58 | 90.10 | 88.17 | 88.48 | 737,745 | -0.61(-0.68%) |
Mar 12, 2018 | 89.90 | 89.98 | 89.06 | 89.09 | 797,512 | -0.64(-0.71%) |
Mar 09, 2018 | 89.00 | 89.86 | 88.14 | 89.73 | 952,260 | +1.09(+1.23%) |
Mar 08, 2018 | 87.00 | 88.75 | 86.89 | 88.64 | 1,564,584 | +1.90(+2.19%) |
Mar 07, 2018 | 85.78 | 86.74 | 770,773 | +0.48(+0.56%) | ||
Mar 06, 2018 | 86.21 | 86.80 | 86.03 | 86.26 | 875,559 | +0.20(+0.23%) |
Mar 05, 2018 | 85.44 | 86.39 | 83.76 | 86.06 | 873,775 | +0.29(+0.34%) |
Mar 02, 2018 | 83.52 | 85.95 | 83.09 | 85.77 | 1,148,811 | +1.24(+1.47%) |
Mar 01, 2018 | 84.67 | 85.19 | 83.62 | 84.53 | 1,778,089 | -0.14(-0.17%) |
Feb 28, 2018 | 85.27 | 86.14 | 84.67 | 84.67 | 1,250,052 | -0.27(-0.32%) |
Feb 27, 2018 | 85.90 | 86.37 | 84.87 | 84.94 | 1,048,650 | -0.53(-0.62%) |
Feb 26, 2018 | 86.22 | 84.89 | 85.47 | 977,543 | +0.23(+0.27%) | |
Feb 23, 2018 | 85.20 | 85.58 | 84.22 | 85.24 | 1,577,512 | +0.86(+1.02%) |
Feb 22, 2018 | 84.35 | 84.38 | 3,343,509 | -4.08(-4.61%) | ||
Feb 21, 2018 | 89.90 | 90.39 | 88.42 | 88.46 | 1,473,569 | -1.30(-1.45%) |
Feb 20, 2018 | 88.84 | 89.99 | 88.61 | 89.76 | 1,184,216 | +0.69(+0.77%) |
Feb 16, 2018 | 89.07 | 89.07 | 89.07 | 0 | +0.14(+0.16%) | |
Feb 15, 2018 | 86.96 | 89.13 | 86.39 | 88.93 | 1,395,916 | +2.31(+2.67%) |
Feb 14, 2018 | 84.77 | 86.68 | 84.56 | 86.62 | 1,292,551 | +1.12(+1.31%) |
Feb 13, 2018 | 84.76 | 85.77 | 84.47 | 85.50 | 702,292 | +0.17(+0.20%) |
Feb 12, 2018 | 84.66 | 85.79 | 84.38 | 85.33 | 908,824 | +0.99(+1.17%) |
Feb 09, 2018 | 83.32 | 85.16 | 82.10 | 84.34 | 1,718,714 | +1.72(+2.08%) |
Feb 08, 2018 | 85.85 | 86.25 | 82.56 | 82.62 | 1,821,335 | -3.23(-3.76%) |
Feb 07, 2018 | 86.89 | 87.68 | 85.82 | 85.85 | 1,431,449 | -1.60(-1.83%) |
Feb 06, 2018 | 86.60 | 87.92 | 83.83 | 87.45 | 1,757,352 | -1.37(-1.54%) |
Feb 05, 2018 | 89.92 | 91.37 | 88.08 | 88.82 | 1,480,777 | -1.34(-1.49%) |
Feb 02, 2018 | 90.83 | 91.57 | 90.14 | 90.16 | 1,017,540 | -1.22(-1.34%) |
Feb 01, 2018 | 91.89 | 92.94 | 90.89 | 91.38 | 1,103,973 | -1.23(-1.33%) |
Jan 31, 2018 | 91.51 | 92.91 | 91.28 | 92.61 | 1,077,453 | +1.29(+1.41%) |
Jan 30, 2018 | 91.23 | 91.92 | 91.00 | 91.32 | 826,435 | +0.04(+0.04%) |
Jan 29, 2018 | 92.42 | 92.98 | 91.20 | 91.28 | 777,804 | -1.68(-1.81%) |
Jan 26, 2018 | 92.43 | 93.08 | 92.16 | 92.96 | 758,183 | +1.05(+1.14%) |
Jan 25, 2018 | 93.16 | 93.69 | 91.71 | 91.91 | 663,043 | -0.93(-1.00%) |
Jan 24, 2018 | 93.83 | 94.14 | 92.72 | 92.84 | 707,778 | -0.54(-0.58%) |
Jan 23, 2018 | 93.02 | 93.46 | 92.50 | 93.38 | 552,804 | +0.42(+0.45%) |
Jan 22, 2018 | 92.47 | 93.49 | 92.47 | 92.96 | 739,180 | +0.35(+0.38%) |
Jan 19, 2018 | 91.88 | 92.69 | 91.36 | 92.61 | 1,027,421 | +1.14(+1.25%) |
Jan 18, 2018 | 90.75 | 92.02 | 90.75 | 91.47 | 911,076 | +0.49(+0.54%) |
Jan 17, 2018 | 89.94 | 91.29 | 89.82 | 90.98 | 658,324 | +1.71(+1.92%) |
Jan 16, 2018 | 90.40 | 91.29 | 89.03 | 89.27 | 940,228 | -1.10(-1.22%) |
Jan 12, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.66(+0.74%) | |
Jan 11, 2018 | 89.41 | 90.41 | 89.06 | 89.71 | 696,168 | +0.37(+0.41%) |
Jan 10, 2018 | 89.28 | 89.60 | 88.84 | 89.34 | 687,179 | -0.35(-0.39%) |
Jan 09, 2018 | 89.91 | 90.47 | 89.36 | 89.69 | 777,007 | -0.07(-0.08%) |
Jan 08, 2018 | 88.74 | 89.92 | 88.56 | 89.76 | 1,010,097 | +0.83(+0.93%) |
Jan 05, 2018 | 88.28 | 89.40 | 87.90 | 88.93 | 905,248 | +1.04(+1.18%) |
Jan 04, 2018 | 87.25 | 88.70 | 87.05 | 87.89 | 1,059,902 | +0.83(+0.95%) |
Jan 03, 2018 | 85.94 | 87.25 | 85.74 | 87.06 | 877,232 | +1.03(+1.20%) |
Jan 02, 2018 | 85.90 | 86.13 | 85.08 | 86.03 | 984,618 | +0.79(+0.93%) |
Dec 29, 2017 | 85.24 | 85.24 | 85.24 | 0 | -0.41(-0.48%) | |
Dec 28, 2017 | 86.00 | 86.04 | 85.17 | 85.65 | 711,430 | -0.06(-0.07%) |
Dec 27, 2017 | 85.50 | 86.23 | 85.05 | 85.71 | 1,050,934 | +0.36(+0.42%) |
Dec 26, 2017 | 85.65 | 85.91 | 85.22 | 85.35 | 800,969 | -0.47(-0.55%) |
Dec 22, 2017 | 86.40 | 86.40 | 85.34 | 85.82 | 843,292 | -0.66(-0.76%) |
Dec 21, 2017 | 87.58 | 87.81 | 86.25 | 86.48 | 606,614 | -0.62(-0.71%) |
Dec 20, 2017 | 88.46 | 88.46 | 86.94 | 87.10 | 749,913 | -1.27(-1.44%) |
Dec 19, 2017 | 87.87 | 88.54 | 87.87 | 88.37 | 1,306,257 | +0.45(+0.51%) |
Dec 18, 2017 | 88.70 | 89.54 | 87.72 | 87.92 | 1,514,967 | +0.06(+0.07%) |
Dec 15, 2017 | 88.24 | 88.84 | 87.51 | 87.86 | 6,602,311 | -0.12(-0.14%) |
Dec 14, 2017 | 88.50 | 89.03 | 87.53 | 87.98 | 964,747 | -0.27(-0.31%) |
Dec 13, 2017 | 88.05 | 89.20 | 87.88 | 88.25 | 1,113,420 | +0.67(+0.77%) |
Dec 12, 2017 | 87.44 | 88.53 | 86.78 | 87.58 | 1,538,087 | -1.98(-2.21%) |
Dec 11, 2017 | 90.42 | 91.00 | 89.43 | 89.56 | 1,073,041 | -0.95(-1.05%) |
Dec 08, 2017 | 90.67 | 91.32 | 90.32 | 90.51 | 1,335,502 | +0.18(+0.20%) |
Dec 07, 2017 | 89.05 | 90.54 | 88.55 | 90.33 | 1,436,081 | +1.68(+1.90%) |
Dec 06, 2017 | 87.27 | 88.79 | 86.77 | 88.65 | 1,282,987 | +1.31(+1.50%) |
Dec 05, 2017 | 87.46 | 89.01 | 87.01 | 87.34 | 1,140,894 | -0.38(-0.43%) |
Dec 04, 2017 | 90.62 | 91.45 | 87.71 | 87.72 | 1,383,994 | -2.60(-2.88%) |
Dec 01, 2017 | 90.42 | 91.19 | 88.85 | 90.32 | 1,765,211 | -0.06(-0.07%) |
Nov 30, 2017 | 94.70 | 94.80 | 90.36 | 90.38 | 2,945,644 | +3.61(+4.16%) |
Nov 29, 2017 | 89.70 | 89.74 | 86.47 | 86.77 | 1,638,773 | -3.03(-3.37%) |
Nov 28, 2017 | 89.84 | 90.31 | 89.30 | 89.80 | 1,116,040 | +0.57(+0.64%) |
Nov 27, 2017 | 90.15 | 89.08 | 89.23 | 901,450 | -0.92(-1.02%) | |
Nov 24, 2017 | 89.55 | 90.33 | 89.46 | 90.15 | 445,909 | +0.81(+0.91%) |
Nov 22, 2017 | 89.29 | 89.56 | 88.88 | 89.34 | 570,285 | -0.04(-0.04%) |
Nov 21, 2017 | 89.28 | 89.81 | 89.05 | 89.38 | 713,169 | +0.48(+0.54%) |
Nov 20, 2017 | 88.51 | 89.03 | 88.42 | 88.90 | 721,434 | +0.54(+0.61%) |
Nov 17, 2017 | 88.89 | 89.40 | 88.36 | 88.36 | 884,550 | -0.68(-0.76%) |
Nov 16, 2017 | 88.06 | 89.23 | 87.91 | 89.04 | 1,055,946 | +1.41(+1.61%) |
Nov 15, 2017 | 87.36 | 88.08 | 87.08 | 87.63 | 936,633 | -0.13(-0.15%) |
Nov 14, 2017 | 87.54 | 88.08 | 87.27 | 87.76 | 1,201,396 | -0.06(-0.07%) |
Nov 13, 2017 | 87.08 | 87.94 | 87.05 | 87.82 | 986,116 | +0.54(+0.62%) |
Nov 10, 2017 | 86.41 | 87.34 | 86.28 | 87.28 | 1,327,242 | +0.38(+0.44%) |
Nov 09, 2017 | 86.48 | 86.95 | 85.68 | 86.90 | 785,030 | -0.17(-0.20%) |
Nov 08, 2017 | 86.89 | 87.24 | 86.80 | 87.07 | 902,251 | +0.16(+0.18%) |
Nov 07, 2017 | 87.40 | 87.91 | 86.75 | 86.91 | 1,448,340 | -0.31(-0.36%) |
Nov 06, 2017 | 86.96 | 87.47 | 86.02 | 87.22 | 1,174,369 | +0.30(+0.35%) |
Nov 03, 2017 | 86.76 | 87.52 | 86.56 | 86.92 | 801,064 | -0.03(-0.03%) |
Nov 02, 2017 | 86.16 | 87.01 | 86.07 | 86.95 | 686,250 | +0.83(+0.96%) |
Nov 01, 2017 | 87.07 | 87.21 | 85.71 | 86.12 | 765,690 | -0.40(-0.46%) |
Oct 31, 2017 | 86.58 | 86.69 | 86.14 | 86.52 | 871,308 | +0.26(+0.30%) |
Oct 30, 2017 | 86.87 | 87.18 | 86.05 | 86.26 | 852,404 | -0.93(-1.07%) |
Oct 27, 2017 | 87.12 | 87.45 | 86.13 | 87.19 | 811,559 | +0.38(+0.44%) |
Oct 26, 2017 | 85.99 | 87.00 | 85.76 | 86.81 | 1,067,729 | +1.12(+1.31%) |
Oct 25, 2017 | 85.45 | 86.81 | 85.22 | 85.69 | 1,391,811 | +0.92(+1.09%) |
Oct 24, 2017 | 84.31 | 84.95 | 83.92 | 84.77 | 752,577 | +0.49(+0.58%) |
Oct 23, 2017 | 84.53 | 84.98 | 84.18 | 84.28 | 507,621 | -0.04(-0.05%) |
Oct 20, 2017 | 83.72 | 84.55 | 83.64 | 84.32 | 662,872 | +0.94(+1.13%) |
Oct 19, 2017 | 82.69 | 83.39 | 82.44 | 83.38 | 739,916 | +0.20(+0.24%) |
Oct 18, 2017 | 83.70 | 83.72 | 82.72 | 83.18 | 502,163 | -0.54(-0.65%) |
Oct 17, 2017 | 83.77 | 84.00 | 83.47 | 83.72 | 523,150 | -0.35(-0.42%) |
Oct 16, 2017 | 84.60 | 85.00 | 84.05 | 84.07 | 642,270 | -0.54(-0.64%) |
Oct 13, 2017 | 84.96 | 85.00 | 84.30 | 84.61 | 831,081 | -0.13(-0.15%) |
Oct 12, 2017 | 83.10 | 84.93 | 83.00 | 84.74 | 1,146,226 | +1.88(+2.27%) |
Oct 11, 2017 | 82.66 | 83.41 | 82.65 | 82.86 | 1,342,688 | +0.18(+0.22%) |
Oct 10, 2017 | 82.74 | 82.18 | 82.68 | 618,784 | -0.03(-0.04%) | |
Oct 09, 2017 | 82.48 | 82.84 | 82.40 | 82.71 | 355,983 | +0.23(+0.28%) |
Oct 06, 2017 | 82.03 | 82.55 | 81.52 | 82.48 | 575,521 | +0.41(+0.50%) |
Oct 05, 2017 | 82.00 | 82.16 | 81.52 | 82.07 | 513,355 | +0.18(+0.22%) |
Oct 04, 2017 | 81.13 | 81.93 | 80.94 | 81.89 | 475,786 | +0.62(+0.76%) |
Oct 03, 2017 | 81.27 | 81.53 | 81.04 | 81.27 | 635,910 | +0.09(+0.11%) |
Oct 02, 2017 | 80.67 | 81.54 | 80.67 | 81.18 | 984,270 | +0.65(+0.81%) |
Sep 29, 2017 | 79.94 | 80.55 | 79.69 | 80.53 | 802,612 | +0.65(+0.81%) |
Sep 28, 2017 | 79.63 | 79.99 | 79.15 | 79.88 | 481,668 | +0.05(+0.06%) |
Sep 27, 2017 | 80.13 | 79.39 | 79.83 | 615,941 | +0.68(+0.86%) | |
Sep 26, 2017 | 79.71 | 80.02 | 79.00 | 79.15 | 601,213 | -0.27(-0.34%) |
Sep 25, 2017 | 80.19 | 80.27 | 79.04 | 79.42 | 616,820 | -0.94(-1.17%) |
Sep 22, 2017 | 79.72 | 80.65 | 79.72 | 80.36 | 471,250 | +0.30(+0.37%) |
Sep 21, 2017 | 80.73 | 80.80 | 79.76 | 80.06 | 501,186 | -0.64(-0.79%) |
Sep 20, 2017 | 81.00 | 81.23 | 80.10 | 80.70 | 761,988 | -0.45(-0.55%) |
Sep 19, 2017 | 80.60 | 81.57 | 80.47 | 81.15 | 854,344 | +0.72(+0.90%) |
Sep 18, 2017 | 79.94 | 80.59 | 79.88 | 80.43 | 781,177 | +0.63(+0.79%) |
Sep 15, 2017 | 80.13 | 80.48 | 79.52 | 79.80 | 1,376,201 | -0.41(-0.51%) |
Sep 14, 2017 | 79.01 | 80.46 | 78.73 | 80.21 | 1,848,437 | +1.11(+1.40%) |
Sep 13, 2017 | 79.37 | 79.37 | 78.88 | 79.10 | 462,562 | -0.47(-0.59%) |
Sep 12, 2017 | 79.62 | 79.69 | 78.66 | 79.57 | 928,272 | -0.03(-0.04%) |
Sep 11, 2017 | 79.93 | 80.49 | 79.34 | 79.60 | 1,031,784 | +0.06(+0.08%) |
Sep 08, 2017 | 79.78 | 79.96 | 79.33 | 79.54 | 675,528 | -0.25(-0.31%) |
Sep 07, 2017 | 80.12 | 80.55 | 79.78 | 79.79 | 844,713 | -0.21(-0.26%) |
Sep 06, 2017 | 80.07 | 80.19 | 79.52 | 80.00 | 1,203,101 | -0.01(-0.01%) |
Sep 05, 2017 | 79.92 | 80.38 | 79.28 | 80.01 | 1,406,009 | -0.40(-0.50%) |
Sep 01, 2017 | 80.05 | 80.70 | 80.05 | 80.41 | 781,964 | -0.01(-0.01%) |
Aug 31, 2017 | 79.75 | 80.45 | 79.57 | 80.42 | 907,816 | +0.82(+1.03%) |
Aug 30, 2017 | 78.71 | 79.86 | 78.67 | 79.60 | 519,693 | +0.80(+1.02%) |
Aug 29, 2017 | 78.14 | 78.99 | 78.00 | 78.80 | 807,812 | +0.01(+0.01%) |
Aug 28, 2017 | 78.83 | 79.03 | 78.47 | 78.79 | 751,312 | +0.30(+0.38%) |
Aug 25, 2017 | 79.36 | 78.43 | 78.49 | 873,155 | -0.06(-0.08%) | |
Aug 24, 2017 | 78.68 | 78.78 | 77.91 | 78.55 | 586,380 | +0.02(+0.03%) |
Aug 23, 2017 | 78.57 | 78.94 | 78.51 | 78.53 | 639,817 | -0.31(-0.39%) |
Aug 22, 2017 | 78.22 | 78.94 | 77.89 | 78.84 | 741,884 | +0.89(+1.14%) |
Aug 21, 2017 | 77.32 | 78.02 | 77.16 | 77.95 | 812,017 | +0.73(+0.95%) |
Aug 18, 2017 | 76.83 | 78.00 | 76.71 | 77.22 | 1,174,012 | +0.46(+0.60%) |
Aug 17, 2017 | 76.72 | 79.66 | 76.61 | 76.76 | 1,816,428 | -2.33(-2.95%) |
Aug 16, 2017 | 78.31 | 79.45 | 78.06 | 79.09 | 926,056 | +0.86(+1.10%) |
Aug 15, 2017 | 77.49 | 78.97 | 76.95 | 78.23 | 959,561 | +0.95(+1.23%) |
Aug 14, 2017 | 76.86 | 77.50 | 76.83 | 77.28 | 801,067 | +1.01(+1.32%) |
Aug 11, 2017 | 76.00 | 76.50 | 75.64 | 76.27 | 591,969 | +0.62(+0.82%) |
Aug 10, 2017 | 76.56 | 76.70 | 75.60 | 75.65 | 1,003,312 | -1.20(-1.56%) |
Aug 09, 2017 | 76.45 | 77.05 | 76.23 | 76.85 | 637,227 | +0.03(+0.04%) |
Aug 08, 2017 | 77.13 | 77.55 | 76.75 | 76.82 | 871,638 | -0.33(-0.43%) |
Aug 07, 2017 | 76.69 | 77.22 | 76.48 | 77.15 | 506,025 | +0.54(+0.70%) |
Aug 04, 2017 | 76.06 | 76.64 | 75.82 | 76.61 | 1,125,553 | +0.51(+0.67%) |
Aug 03, 2017 | 76.11 | 76.28 | 75.53 | 76.10 | 724,882 | +0.06(+0.08%) |
Aug 02, 2017 | 76.96 | 76.96 | 75.63 | 76.04 | 690,006 | -0.73(-0.95%) |
Aug 01, 2017 | 76.90 | 76.90 | 76.37 | 76.77 | 660,768 | +0.20(+0.26%) |
Jul 31, 2017 | 76.60 | 76.89 | 76.08 | 76.57 | 579,661 | +0.14(+0.18%) |
Jul 28, 2017 | 76.23 | 76.68 | 75.98 | 76.43 | 352,122 | +0.07(+0.09%) |
Jul 27, 2017 | 76.85 | 77.29 | 75.61 | 76.36 | 748,165 | -0.33(-0.43%) |
Jul 26, 2017 | 76.57 | 77.25 | 76.47 | 76.69 | 416,973 | +0.29(+0.38%) |
Jul 25, 2017 | 76.30 | 76.97 | 76.19 | 76.40 | 844,991 | +0.06(+0.08%) |
Jul 24, 2017 | 75.95 | 76.33 | 75.81 | 76.34 | 687,691 | +0.43(+0.57%) |
Jul 21, 2017 | 75.59 | 76.18 | 75.59 | 75.91 | 453,358 | +0.09(+0.12%) |
Jul 20, 2017 | 76.56 | 75.49 | 75.82 | 556,472 | -0.59(-0.77%) | |
Jul 19, 2017 | 75.85 | 76.51 | 75.74 | 76.41 | 536,670 | +0.75(+0.99%) |
Jul 18, 2017 | 75.49 | 75.69 | 75.16 | 75.66 | 384,840 | +0.02(+0.03%) |
Jul 17, 2017 | 75.30 | 75.83 | 75.02 | 75.64 | 479,958 | +0.37(+0.49%) |
Jul 14, 2017 | 75.04 | 75.41 | 74.67 | 75.27 | 554,760 | +0.38(+0.51%) |
Jul 13, 2017 | 75.16 | 75.43 | 74.71 | 74.89 | 685,511 | -0.27(-0.36%) |
Jul 12, 2017 | 74.00 | 75.25 | 73.43 | 75.16 | 949,898 | +1.62(+2.20%) |
Jul 11, 2017 | 73.51 | 73.89 | 73.04 | 73.54 | 732,602 | +0.04(+0.05%) |
Jul 10, 2017 | 73.05 | 73.84 | 73.04 | 73.50 | 833,020 | +0.35(+0.48%) |
Jul 07, 2017 | 72.67 | 73.53 | 72.26 | 73.15 | 697,848 | +0.62(+0.85%) |
Jul 06, 2017 | 72.48 | 72.66 | 71.94 | 72.53 | 1,042,928 | -0.21(-0.29%) |
Jul 05, 2017 | 72.43 | 72.99 | 72.05 | 72.74 | 1,081,871 | +0.62(+0.86%) |
Jul 03, 2017 | 73.37 | 73.44 | 72.08 | 72.12 | 530,307 | -0.81(-1.11%) |
Jun 30, 2017 | 73.02 | 73.35 | 72.75 | 72.93 | 779,767 | -0.04(-0.05%) |
Jun 29, 2017 | 74.04 | 74.25 | 72.40 | 72.97 | 901,109 | -1.29(-1.74%) |
Jun 28, 2017 | 73.98 | 74.46 | 73.65 | 74.26 | 734,965 | +0.61(+0.83%) |
Jun 27, 2017 | 74.39 | 74.81 | 73.61 | 73.65 | 840,983 | -0.87(-1.17%) |
Jun 26, 2017 | 74.36 | 74.94 | 74.26 | 74.52 | 905,170 | +0.16(+0.22%) |
Jun 23, 2017 | 74.87 | 74.36 | 1,971,188 | -0.23(-0.31%) | ||
Jun 22, 2017 | 74.75 | 74.92 | 74.04 | 74.59 | 779,274 | -0.06(-0.08%) |
Jun 21, 2017 | 74.95 | 74.98 | 74.14 | 74.65 | 863,109 | +0.04(+0.05%) |
Jun 20, 2017 | 74.45 | 75.27 | 74.45 | 74.61 | 888,969 | -0.10(-0.13%) |
Jun 19, 2017 | 73.73 | 75.17 | 73.72 | 74.71 | 1,178,294 | +0.93(+1.26%) |
Jun 16, 2017 | 73.77 | 74.33 | 73.58 | 73.78 | 1,360,335 | -0.24(-0.32%) |
Jun 15, 2017 | 74.11 | 74.11 | 73.13 | 74.02 | 1,325,344 | -0.32(-0.43%) |
Jun 14, 2017 | 74.95 | 74.96 | 73.71 | 74.34 | 1,011,498 | -0.32(-0.43%) |
Jun 13, 2017 | 74.12 | 74.67 | 73.95 | 74.66 | 1,173,314 | +0.77(+1.04%) |
Jun 12, 2017 | 74.39 | 74.76 | 73.05 | 73.89 | 1,554,209 | -1.04(-1.39%) |
Jun 09, 2017 | 75.95 | 76.57 | 74.43 | 74.93 | 1,194,026 | -1.19(-1.56%) |
Jun 08, 2017 | 76.12 | 76.45 | 75.72 | 76.12 | 889,866 | +0.05(+0.07%) |
Jun 07, 2017 | 76.23 | 76.33 | 75.58 | 76.07 | 921,481 | +0.26(+0.34%) |
Jun 06, 2017 | 75.71 | 76.43 | 75.41 | 75.81 | 940,989 | +0.05(+0.07%) |
Jun 05, 2017 | 75.61 | 76.25 | 75.61 | 75.76 | 905,427 | -0.06(-0.08%) |
Jun 02, 2017 | 75.13 | 75.99 | 74.99 | 75.82 | 1,289,021 | +0.89(+1.19%) |
Jun 01, 2017 | 75.03 | 75.41 | 74.53 | 74.93 | 1,318,707 | +0.06(+0.08%) |
May 31, 2017 | 74.78 | 75.00 | 74.50 | 74.87 | 3,856,854 | +0.17(+0.23%) |
May 30, 2017 | 74.31 | 74.74 | 74.00 | 74.70 | 1,275,537 | +0.33(+0.44%) |
May 26, 2017 | 73.85 | 74.71 | 73.62 | 74.37 | 1,368,999 | +0.84(+1.14%) |
May 25, 2017 | 73.13 | 73.71 | 72.91 | 73.53 | 1,058,590 | +0.50(+0.68%) |
May 24, 2017 | 72.96 | 73.22 | 72.36 | 73.03 | 1,416,938 | +0.43(+0.59%) |
May 23, 2017 | 72.48 | 73.11 | 72.04 | 72.60 | 1,266,961 | +0.35(+0.48%) |
May 22, 2017 | 71.07 | 72.32 | 71.01 | 72.25 | 1,573,609 | +1.26(+1.77%) |
May 19, 2017 | 71.00 | 71.49 | 70.55 | 70.99 | 2,324,633 | +0.06(+0.08%) |
May 18, 2017 | 75.00 | 75.34 | 70.87 | 70.93 | 2,952,894 | -2.46(-3.36%) |
May 17, 2017 | 74.70 | 74.84 | 73.39 | 73.39 | 2,006,056 | -1.73(-2.30%) |
May 16, 2017 | 75.08 | 75.19 | 74.70 | 75.12 | 1,176,871 | +0.16(+0.21%) |
May 15, 2017 | 74.52 | 75.09 | 74.50 | 74.96 | 1,144,682 | +0.54(+0.73%) |
May 12, 2017 | 74.48 | 74.76 | 74.30 | 74.42 | 707,892 | -0.07(-0.09%) |
May 11, 2017 | 74.31 | 74.63 | 74.10 | 74.49 | 714,648 | -0.05(-0.07%) |
May 10, 2017 | 74.22 | 74.56 | 73.98 | 74.54 | 811,639 | +0.42(+0.57%) |
May 09, 2017 | 73.94 | 74.41 | 73.92 | 74.12 | 681,433 | +0.32(+0.43%) |
May 08, 2017 | 74.20 | 74.30 | 73.48 | 73.80 | 626,755 | -0.48(-0.65%) |
May 05, 2017 | 74.03 | 74.30 | 73.88 | 74.28 | 775,155 | +0.28(+0.38%) |
May 04, 2017 | 74.09 | 74.28 | 73.79 | 74.00 | 820,997 | +0.18(+0.24%) |
May 03, 2017 | 73.60 | 73.92 | 73.46 | 73.82 | 878,694 | +0.07(+0.09%) |
May 02, 2017 | 74.00 | 74.17 | 73.61 | 73.75 | 816,807 | -0.19(-0.26%) |