Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 71.50 | 71.50 | 71.07 | 71.07 | 5,492 | -0.79(-1.10%) |
May 30, 2018 | 71.00 | 71.96 | 70.89 | 71.86 | 4,386 | +1.86(+2.66%) |
May 29, 2018 | 71.92 | 71.92 | 69.80 | 70.00 | 5,619 | -2.25(-3.11%) |
May 25, 2018 | 72.25 | 72.25 | 72.25 | 0 | -0.55(-0.76%) | |
May 24, 2018 | 74.10 | 74.10 | 72.80 | 72.80 | 1,467 | -2.20(-2.93%) |
May 23, 2018 | 75.10 | 75.10 | 74.50 | 75.00 | 4,048 | -0.50(-0.66%) |
May 22, 2018 | 75.45 | 76.15 | 75.45 | 75.50 | 2,889 | -0.30(-0.40%) |
May 21, 2018 | 76.26 | 76.35 | 75.80 | 75.80 | 1,654 | -0.20(-0.26%) |
May 18, 2018 | 73.75 | 77.75 | 73.75 | 76.00 | 3,432 | -0.50(-0.65%) |
May 17, 2018 | 76.85 | 76.85 | 75.00 | 76.50 | 6,131 | -0.44(-0.57%) |
May 16, 2018 | 77.43 | 77.43 | 74.21 | 76.94 | 10,996 | -0.91(-1.17%) |
May 15, 2018 | 78.00 | 78.00 | 77.40 | 77.85 | 8,665 | -1.11(-1.40%) |
May 14, 2018 | 79.65 | 80.00 | 78.60 | 78.95 | 3,074 | +1.12(+1.45%) |
May 11, 2018 | 76.99 | 78.00 | 76.99 | 77.83 | 17,036 | +0.93(+1.21%) |
May 10, 2018 | 78.33 | 78.33 | 76.25 | 76.90 | 8,591 | -1.24(-1.59%) |
May 09, 2018 | 76.50 | 78.70 | 76.50 | 78.14 | 7,731 | +0.30(+0.39%) |
May 08, 2018 | 77.70 | 77.93 | 77.40 | 77.84 | 2,366 | -0.16(-0.21%) |
May 07, 2018 | 78.95 | 78.95 | 76.37 | 78.00 | 1,375 | -1.00(-1.27%) |
May 04, 2018 | 77.79 | 79.00 | 77.79 | 79.00 | 4,574 | +1.49(+1.92%) |
May 03, 2018 | 77.00 | 77.51 | 76.62 | 77.51 | 1,573 | +0.26(+0.34%) |
May 02, 2018 | 77.27 | 77.95 | 77.25 | 77.25 | 2,016 | -0.50(-0.64%) |
May 01, 2018 | 78.40 | 78.40 | 77.26 | 77.75 | 2,911 | +1.29(+1.69%) |
Apr 30, 2018 | 76.14 | 78.62 | 76.14 | 76.46 | 10,320 | -1.39(-1.78%) |
Apr 27, 2018 | 77.00 | 78.29 | 77.00 | 77.85 | 2,706 | +2.41(+3.19%) |
Apr 26, 2018 | 72.96 | 75.55 | 72.96 | 75.44 | 3,594 | +0.54(+0.72%) |
Apr 25, 2018 | 77.13 | 77.13 | 74.86 | 74.90 | 1,899 | +0.40(+0.54%) |
Apr 24, 2018 | 76.36 | 76.36 | 74.50 | 74.50 | 1,819 | -0.75(-1.00%) |
Apr 23, 2018 | 75.80 | 75.91 | 75.00 | 75.25 | 7,874 | -1.25(-1.63%) |
Apr 20, 2018 | 76.80 | 76.90 | 76.50 | 76.50 | 2,486 | +0.09(+0.12%) |
Apr 19, 2018 | 76.75 | 77.39 | 76.41 | 76.41 | 1,858 | +0.28(+0.37%) |
Apr 18, 2018 | 76.00 | 76.92 | 75.85 | 76.13 | 701 | +1.36(+1.83%) |
Apr 17, 2018 | 75.00 | 75.00 | 74.77 | 74.77 | 55,469 | -0.64(-0.84%) |
Apr 16, 2018 | 74.55 | 75.54 | 74.55 | 75.40 | 2,939 | +1.01(+1.36%) |
Apr 13, 2018 | 75.00 | 75.65 | 74.39 | 74.39 | 1,977 | -0.37(-0.49%) |
Apr 12, 2018 | 75.66 | 75.66 | 74.59 | 74.76 | 70,640 | -0.84(-1.11%) |
Apr 11, 2018 | 76.38 | 76.38 | 74.10 | 75.60 | 155,024 | +0.10(+0.13%) |
Apr 10, 2018 | 71.58 | 75.58 | 71.58 | 75.50 | 13,701 | +4.26(+5.98%) |
Apr 09, 2018 | 71.00 | 71.87 | 71.00 | 71.24 | 2,911 | +0.34(+0.48%) |
Apr 06, 2018 | 71.70 | 71.70 | 70.19 | 70.90 | 21,060 | -2.05(-2.81%) |
Apr 05, 2018 | 73.24 | 71.74 | 71.99 | 72.95 | 3,716 | +1.21(+1.69%) |
Apr 04, 2018 | 71.90 | 72.00 | 71.74 | 71.74 | 7,044 | -1.25(-1.71%) |
Apr 03, 2018 | 73.48 | 73.48 | 72.00 | 72.99 | 3,918 | -0.01(-0.01%) |
Apr 02, 2018 | 75.84 | 75.84 | 72.75 | 73.00 | 12,959 | -2.15(-2.86%) |
Mar 29, 2018 | 75.15 | 75.15 | 75.15 | 0 | +0.03(+0.04%) | |
Mar 28, 2018 | 74.83 | 75.65 | 74.00 | 75.12 | 19,496 | -0.74(-0.98%) |
Mar 27, 2018 | 79.77 | 79.77 | 75.86 | 75.86 | 20,983 | -0.58(-0.76%) |
Mar 26, 2018 | 76.70 | 78.65 | 76.08 | 76.44 | 3,969 | +0.19(+0.25%) |
Mar 23, 2018 | 78.12 | 78.12 | 76.25 | 76.25 | 26,979 | -3.64(-4.56%) |
Mar 22, 2018 | 78.11 | 80.23 | 78.11 | 79.89 | 63,972 | -0.61(-0.76%) |
Mar 21, 2018 | 81.92 | 81.92 | 80.00 | 80.50 | 1,716 | -0.20(-0.25%) |
Mar 20, 2018 | 81.92 | 81.92 | 80.25 | 80.70 | 3,120 | +0.67(+0.84%) |
Mar 19, 2018 | 80.75 | 81.70 | 80.03 | 80.03 | 2,069 | -0.81(-1.00%) |
Mar 16, 2018 | 81.58 | 81.58 | 80.84 | 80.84 | 1,390 | -1.16(-1.41%) |
Mar 15, 2018 | 82.30 | 82.30 | 81.65 | 82.00 | 1,781 | +0.10(+0.12%) |
Mar 14, 2018 | 84.07 | 84.07 | 80.65 | 81.90 | 2,350 | +0.90(+1.11%) |
Mar 13, 2018 | 81.53 | 81.53 | 80.40 | 81.00 | 2,112 | +0.05(+0.06%) |
Mar 12, 2018 | 81.00 | 81.33 | 80.85 | 80.95 | 4,060 | -1.05(-1.28%) |
Mar 09, 2018 | 83.03 | 83.03 | 81.25 | 82.00 | 2,847 | +0.54(+0.66%) |
Mar 08, 2018 | 79.87 | 81.50 | 79.87 | 81.46 | 13,040 | +1.59(+1.99%) |
Mar 07, 2018 | 79.76 | 80.29 | 79.76 | 79.87 | 4,457 | -1.03(-1.27%) |
Mar 06, 2018 | 78.28 | 82.50 | 78.28 | 80.90 | 2,666 | +0.96(+1.20%) |
Mar 05, 2018 | 79.65 | 80.00 | 79.65 | 79.94 | 954 | +0.18(+0.23%) |
Mar 02, 2018 | 80.00 | 80.00 | 78.00 | 79.76 | 12,371 | -0.44(-0.55%) |
Mar 01, 2018 | 84.07 | 84.07 | 80.20 | 80.20 | 4,612 | -2.85(-3.43%) |
Feb 28, 2018 | 81.95 | 83.67 | 81.95 | 83.05 | 2,192 | -1.50(-1.77%) |
Feb 27, 2018 | 85.20 | 85.20 | 83.85 | 84.55 | 6,797 | -0.45(-0.53%) |
Feb 26, 2018 | 84.88 | 85.61 | 84.35 | 85.00 | 5,170 | +1.15(+1.37%) |
Feb 23, 2018 | 83.33 | 83.85 | 83.05 | 83.85 | 2,035 | +1.36(+1.65%) |
Feb 22, 2018 | 82.61 | 82.88 | 82.10 | 82.49 | 3,304 | -0.12(-0.14%) |
Feb 21, 2018 | 83.00 | 83.44 | 82.31 | 82.61 | 2,515 | -0.39(-0.48%) |
Feb 20, 2018 | 83.50 | 85.00 | 83.00 | 83.00 | 3,330 | -0.50(-0.59%) |
Feb 16, 2018 | 83.50 | 83.50 | 83.50 | 0 | +0.62(+0.75%) | |
Feb 15, 2018 | 85.35 | 85.35 | 82.00 | 82.88 | 1,268 | -0.62(-0.75%) |
Feb 14, 2018 | 83.76 | 84.00 | 83.00 | 83.50 | 2,020 | -0.25(-0.30%) |
Feb 13, 2018 | 81.38 | 84.04 | 81.38 | 83.75 | 8,310 | +1.25(+1.52%) |
Feb 12, 2018 | 83.02 | 83.45 | 79.95 | 82.50 | 5,977 | +1.45(+1.79%) |
Feb 09, 2018 | 81.69 | 83.37 | 78.25 | 81.05 | 8,642 | +3.05(+3.91%) |
Feb 08, 2018 | 80.27 | 81.50 | 77.84 | 78.00 | 7,373 | -2.73(-3.38%) |
Feb 07, 2018 | 81.97 | 81.97 | 78.81 | 80.73 | 12,450 | +2.73(+3.50%) |
Feb 06, 2018 | 76.85 | 78.21 | 76.08 | 78.00 | 18,278 | +0.00(+0.00%) |
Feb 05, 2018 | 77.35 | 80.16 | 76.88 | 78.00 | 7,437 | -2.33(-2.90%) |
Feb 02, 2018 | 81.50 | 81.50 | 80.33 | 80.33 | 8,065 | -1.52(-1.86%) |
Feb 01, 2018 | 84.85 | 84.85 | 81.47 | 81.85 | 2,476 | -1.95(-2.33%) |
Jan 31, 2018 | 83.20 | 83.83 | 81.70 | 83.80 | 2,640 | +0.42(+0.50%) |
Jan 30, 2018 | 84.05 | 82.50 | 83.38 | 3,321 | -0.67(-0.80%) | |
Jan 29, 2018 | 82.10 | 84.34 | 82.10 | 84.05 | 2,126 | -0.95(-1.12%) |
Jan 26, 2018 | 82.41 | 86.52 | 82.41 | 85.00 | 7,129 | -0.35(-0.41%) |
Jan 25, 2018 | 83.27 | 85.60 | 83.00 | 85.35 | 8,362 | -0.67(-0.78%) |
Jan 24, 2018 | 85.91 | 86.45 | 85.40 | 86.02 | 10,611 | -0.02(-0.02%) |
Jan 23, 2018 | 85.00 | 86.04 | 84.01 | 86.04 | 5,031 | +2.04(+2.43%) |
Jan 22, 2018 | 85.37 | 85.37 | 83.61 | 84.00 | 6,993 | +0.39(+0.47%) |
Jan 19, 2018 | 85.06 | 85.06 | 82.80 | 83.61 | 19,316 | +0.33(+0.40%) |
Jan 18, 2018 | 83.23 | 84.31 | 82.15 | 83.28 | 7,287 | -0.72(-0.86%) |
Jan 17, 2018 | 84.15 | 84.69 | 83.90 | 84.00 | 29,691 | -0.42(-0.50%) |
Jan 16, 2018 | 87.13 | 87.13 | 82.84 | 84.42 | 14,724 | +3.56(+4.41%) |
Jan 12, 2018 | 80.86 | 80.86 | 80.86 | 0 | -1.30(-1.58%) | |
Jan 11, 2018 | 80.00 | 82.16 | 80.00 | 82.16 | 3,170 | +0.16(+0.19%) |
Jan 10, 2018 | 82.00 | 83.25 | 82.00 | 82.00 | 14,909 | -0.50(-0.61%) |
Jan 09, 2018 | 83.00 | 83.00 | 82.00 | 82.50 | 3,819 | -0.50(-0.60%) |
Jan 08, 2018 | 82.00 | 83.46 | 82.00 | 83.00 | 11,729 | +0.25(+0.30%) |
Jan 05, 2018 | 82.28 | 83.09 | 82.00 | 82.75 | 18,254 | -0.25(-0.30%) |
Jan 04, 2018 | 84.61 | 84.61 | 82.00 | 83.00 | 4,649 | +0.55(+0.67%) |
Jan 03, 2018 | 82.00 | 82.45 | 81.05 | 82.45 | 11,228 | +0.45(+0.55%) |
Jan 02, 2018 | 79.90 | 82.00 | 79.90 | 82.00 | 6,087 | +2.20(+2.76%) |
Dec 29, 2017 | 79.80 | 79.80 | 79.80 | 0 | +0.40(+0.50%) | |
Dec 28, 2017 | 78.63 | 79.45 | 78.00 | 79.40 | 16,191 | +0.65(+0.83%) |
Dec 27, 2017 | 78.78 | 79.08 | 78.45 | 78.75 | 11,938 | +0.05(+0.06%) |
Dec 26, 2017 | 78.90 | 79.25 | 78.70 | 78.70 | 3,407 | -0.75(-0.94%) |
Dec 22, 2017 | 79.65 | 79.65 | 79.05 | 79.45 | 2,852 | -0.50(-0.63%) |
Dec 21, 2017 | 80.39 | 80.85 | 79.60 | 79.95 | 3,941 | +0.61(+0.77%) |
Dec 20, 2017 | 77.58 | 79.95 | 77.58 | 79.34 | 4,690 | -1.01(-1.26%) |
Dec 19, 2017 | 82.42 | 82.42 | 80.00 | 80.35 | 4,701 | -1.12(-1.37%) |
Dec 18, 2017 | 81.47 | 82.94 | 80.40 | 81.47 | 4,280 | +1.23(+1.53%) |
Dec 15, 2017 | 80.00 | 80.24 | 79.10 | 80.24 | 5,421 | -0.34(-0.42%) |
Dec 14, 2017 | 82.00 | 82.00 | 80.58 | 80.58 | 8,613 | -2.27(-2.73%) |
Dec 13, 2017 | 83.11 | 83.20 | 82.51 | 82.84 | 3,431 | -0.55(-0.65%) |
Dec 12, 2017 | 82.61 | 83.45 | 82.57 | 83.39 | 4,626 | -0.19(-0.23%) |
Dec 11, 2017 | 83.26 | 83.62 | 83.26 | 83.58 | 4,433 | +0.63(+0.76%) |
Dec 08, 2017 | 81.09 | 83.30 | 81.09 | 82.95 | 2,198 | -0.86(-1.03%) |
Dec 07, 2017 | 83.20 | 83.81 | 83.00 | 83.81 | 3,168 | +1.61(+1.96%) |
Dec 06, 2017 | 84.18 | 84.18 | 81.61 | 82.20 | 9,142 | -0.35(-0.42%) |
Dec 05, 2017 | 82.55 | 83.15 | 82.50 | 82.55 | 11,249 | +0.22(+0.27%) |
Dec 04, 2017 | 85.50 | 85.50 | 82.33 | 82.33 | 10,293 | -1.62(-1.93%) |
Dec 01, 2017 | 84.90 | 84.90 | 83.47 | 83.95 | 2,104 | -1.05(-1.24%) |
Nov 30, 2017 | 86.21 | 86.21 | 85.00 | 85.00 | 4,401 | -2.16(-2.47%) |
Nov 29, 2017 | 87.00 | 88.00 | 86.31 | 87.16 | 5,538 | -1.06(-1.21%) |
Nov 28, 2017 | 87.21 | 89.27 | 86.52 | 88.22 | 11,744 | -0.78(-0.88%) |
Nov 27, 2017 | 88.00 | 89.00 | 88.00 | 89.00 | 6,955 | +0.10(+0.11%) |
Nov 24, 2017 | 87.60 | 88.90 | 87.60 | 88.90 | 4,283 | +2.50(+2.89%) |
Nov 22, 2017 | 84.25 | 86.90 | 84.25 | 86.40 | 15,241 | +0.88(+1.03%) |
Nov 21, 2017 | 85.00 | 86.50 | 84.95 | 85.52 | 3,041 | +0.52(+0.61%) |
Nov 20, 2017 | 85.50 | 85.50 | 84.70 | 85.00 | 4,361 | +0.00(+0.00%) |
Nov 17, 2017 | 85.00 | 85.10 | 84.49 | 85.00 | 2,798 | -0.86(-1.00%) |
Nov 16, 2017 | 86.00 | 86.00 | 84.75 | 85.86 | 15,853 | +2.86(+3.44%) |
Nov 15, 2017 | 82.30 | 83.20 | 82.12 | 83.00 | 12,720 | -0.90(-1.07%) |
Nov 14, 2017 | 84.01 | 84.95 | 83.89 | 83.90 | 4,459 | -1.41(-1.65%) |
Nov 13, 2017 | 85.90 | 85.90 | 84.75 | 85.31 | 9,198 | -0.59(-0.69%) |
Nov 10, 2017 | 87.32 | 87.32 | 83.45 | 85.90 | 3,878 | -0.18(-0.21%) |
Nov 09, 2017 | 87.60 | 87.60 | 85.01 | 86.08 | 4,545 | -1.89(-2.15%) |
Nov 08, 2017 | 88.10 | 88.31 | 87.90 | 87.97 | 3,070 | +0.12(+0.14%) |
Nov 07, 2017 | 88.00 | 88.40 | 87.40 | 87.85 | 18,555 | -0.40(-0.45%) |
Nov 06, 2017 | 87.35 | 88.50 | 84.84 | 88.25 | 10,210 | -3.15(-3.45%) |
Nov 03, 2017 | 91.44 | 91.44 | 89.81 | 91.40 | 7,660 | +2.30(+2.58%) |
Nov 02, 2017 | 89.56 | 89.87 | 89.10 | 89.10 | 3,313 | -0.20(-0.22%) |
Nov 01, 2017 | 91.66 | 91.66 | 89.22 | 89.30 | 5,597 | +0.07(+0.08%) |
Oct 31, 2017 | 90.22 | 90.22 | 88.00 | 89.23 | 10,928 | -0.62(-0.69%) |
Oct 30, 2017 | 93.73 | 93.73 | 88.50 | 89.85 | 14,482 | -1.92(-2.09%) |
Oct 27, 2017 | 90.00 | 91.77 | 90.00 | 91.77 | 8,417 | +1.85(+2.06%) |
Oct 26, 2017 | 90.00 | 90.55 | 88.98 | 89.92 | 101,765 | +0.82(+0.92%) |
Oct 25, 2017 | 91.00 | 91.00 | 88.99 | 89.10 | 5,367 | -1.90(-2.09%) |
Oct 24, 2017 | 90.00 | 91.00 | 89.00 | 91.00 | 5,330 | +2.05(+2.30%) |
Oct 23, 2017 | 88.68 | 90.00 | 88.68 | 88.95 | 13,883 | +0.45(+0.51%) |
Oct 20, 2017 | 87.25 | 88.50 | 87.25 | 88.50 | 7,983 | +1.25(+1.43%) |
Oct 19, 2017 | 85.06 | 89.00 | 85.06 | 87.25 | 8,235 | -0.50(-0.57%) |
Oct 18, 2017 | 87.45 | 87.75 | 87.27 | 87.75 | 4,826 | -0.31(-0.35%) |
Oct 17, 2017 | 89.00 | 89.00 | 87.00 | 88.06 | 11,128 | -1.74(-1.94%) |
Oct 16, 2017 | 91.00 | 91.00 | 89.11 | 89.80 | 11,256 | +0.90(+1.01%) |
Oct 13, 2017 | 88.00 | 88.90 | 88.00 | 88.90 | 15,784 | +1.60(+1.83%) |
Oct 12, 2017 | 87.00 | 87.99 | 87.00 | 87.30 | 18,974 | +2.46(+2.90%) |
Oct 11, 2017 | 85.32 | 85.32 | 84.42 | 84.84 | 8,445 | +0.83(+0.99%) |
Oct 10, 2017 | 82.04 | 84.45 | 82.04 | 84.01 | 6,806 | +2.31(+2.83%) |
Oct 09, 2017 | 83.04 | 83.04 | 81.70 | 81.70 | 7,111 | -0.66(-0.80%) |
Oct 06, 2017 | 83.75 | 83.75 | 81.30 | 82.36 | 1,606 | +0.55(+0.67%) |
Oct 05, 2017 | 81.70 | 81.81 | 81.55 | 81.81 | 4,241 | +0.11(+0.13%) |
Oct 04, 2017 | 84.17 | 84.17 | 81.60 | 81.70 | 5,249 | -0.15(-0.18%) |
Oct 03, 2017 | 81.40 | 81.85 | 81.30 | 81.85 | 916 | +0.90(+1.11%) |
Oct 02, 2017 | 81.55 | 81.60 | 80.95 | 80.95 | 1,420 | -0.43(-0.53%) |
Sep 29, 2017 | 80.70 | 81.38 | 80.40 | 81.38 | 1,487 | +0.55(+0.69%) |
Sep 28, 2017 | 80.90 | 81.10 | 80.55 | 80.83 | 7,247 | -0.33(-0.40%) |
Sep 27, 2017 | 80.00 | 81.45 | 80.00 | 81.15 | 1,197 | +0.39(+0.48%) |
Sep 26, 2017 | 80.84 | 81.15 | 80.41 | 80.77 | 1,571 | +0.81(+1.01%) |
Sep 25, 2017 | 82.66 | 82.66 | 79.96 | 79.96 | 10,257 | -2.70(-3.27%) |
Sep 22, 2017 | 83.00 | 83.00 | 81.40 | 82.66 | 36,195 | +1.16(+1.42%) |
Sep 21, 2017 | 83.65 | 83.65 | 81.50 | 81.50 | 3,671 | -1.14(-1.38%) |
Sep 20, 2017 | 83.00 | 83.20 | 82.64 | 82.64 | 11,420 | -0.11(-0.13%) |
Sep 19, 2017 | 80.60 | 82.85 | 80.60 | 82.75 | 16,952 | +4.45(+5.68%) |
Sep 18, 2017 | 77.70 | 79.00 | 77.70 | 78.30 | 1,878 | +0.35(+0.45%) |
Sep 15, 2017 | 77.20 | 78.09 | 77.20 | 77.95 | 1,931 | +0.65(+0.84%) |
Sep 14, 2017 | 75.46 | 78.59 | 75.46 | 77.30 | 2,312 | -0.60(-0.77%) |
Sep 13, 2017 | 78.05 | 78.50 | 77.90 | 77.90 | 2,141 | -0.80(-1.02%) |
Sep 12, 2017 | 80.77 | 80.77 | 78.70 | 78.70 | 3,879 | -0.30(-0.38%) |
Sep 11, 2017 | 78.90 | 79.40 | 78.70 | 79.00 | 9,712 | +0.40(+0.51%) |
Sep 08, 2017 | 78.52 | 78.60 | 78.30 | 78.60 | 45,445 | +0.04(+0.05%) |
Sep 07, 2017 | 79.00 | 79.01 | 78.28 | 78.56 | 2,518 | +0.01(+0.01%) |
Sep 06, 2017 | 81.55 | 81.55 | 77.75 | 78.55 | 2,386 | -0.56(-0.71%) |
Sep 05, 2017 | 80.99 | 80.99 | 78.00 | 79.11 | 4,043 | -2.39(-2.93%) |
Sep 01, 2017 | 82.00 | 82.00 | 81.50 | 81.50 | 814 | +0.00(+0.00%) |
Aug 31, 2017 | 80.90 | 81.72 | 80.50 | 81.50 | 1,933 | +0.90(+1.12%) |
Aug 30, 2017 | 80.15 | 80.60 | 80.15 | 80.60 | 2,127 | +0.60(+0.75%) |
Aug 29, 2017 | 80.60 | 80.60 | 80.00 | 80.00 | 2,638 | -0.70(-0.87%) |
Aug 28, 2017 | 81.10 | 81.10 | 80.70 | 80.70 | 6,842 | -0.15(-0.19%) |
Aug 25, 2017 | 80.45 | 81.15 | 80.35 | 80.85 | 7,042 | +0.45(+0.56%) |
Aug 24, 2017 | 80.45 | 80.88 | 80.15 | 80.40 | 5,177 | -0.10(-0.12%) |
Aug 23, 2017 | 80.19 | 81.33 | 80.19 | 80.50 | 6,117 | +0.31(+0.39%) |
Aug 22, 2017 | 79.00 | 80.33 | 79.00 | 80.19 | 5,178 | +0.59(+0.74%) |
Aug 21, 2017 | 78.89 | 79.95 | 78.89 | 79.60 | 3,924 | -0.74(-0.92%) |
Aug 18, 2017 | 81.49 | 81.49 | 79.46 | 80.34 | 5,023 | -0.55(-0.68%) |
Aug 17, 2017 | 80.00 | 80.89 | 80.00 | 80.89 | 5,972 | +1.13(+1.42%) |
Aug 16, 2017 | 80.00 | 80.00 | 79.00 | 79.76 | 4,506 | -0.05(-0.06%) |
Aug 15, 2017 | 79.50 | 80.15 | 79.32 | 79.81 | 55,078 | +0.31(+0.39%) |
Aug 14, 2017 | 79.25 | 79.50 | 77.39 | 79.50 | 1,765 | +1.26(+1.61%) |
Aug 11, 2017 | 78.30 | 80.12 | 78.24 | 78.24 | 4,388 | -1.24(-1.56%) |
Aug 10, 2017 | 79.65 | 79.81 | 78.95 | 79.48 | 4,616 | -0.52(-0.65%) |
Aug 09, 2017 | 80.55 | 80.55 | 79.55 | 80.00 | 4,826 | -0.70(-0.87%) |
Aug 08, 2017 | 80.42 | 82.88 | 79.60 | 80.70 | 4,960 | -1.60(-1.94%) |
Aug 07, 2017 | 81.20 | 82.30 | 80.38 | 82.30 | 9,434 | +2.30(+2.87%) |
Aug 04, 2017 | 81.50 | 81.50 | 79.80 | 80.00 | 3,225 | -1.00(-1.23%) |
Aug 03, 2017 | 78.25 | 81.00 | 78.25 | 81.00 | 3,514 | +0.75(+0.93%) |
Aug 02, 2017 | 81.00 | 81.50 | 79.71 | 80.25 | 8,987 | -1.50(-1.83%) |
Aug 01, 2017 | 78.90 | 81.75 | 78.90 | 81.75 | 9,757 | +1.04(+1.29%) |
Jul 31, 2017 | 81.11 | 81.20 | 80.30 | 80.71 | 24,279 | -2.39(-2.88%) |
Jul 28, 2017 | 82.60 | 83.18 | 82.60 | 83.10 | 1,963 | -0.38(-0.46%) |
Jul 27, 2017 | 84.40 | 84.43 | 83.48 | 83.48 | 5,228 | -0.27(-0.32%) |
Jul 26, 2017 | 84.40 | 84.40 | 82.92 | 83.75 | 31,083 | -0.64(-0.76%) |
Jul 25, 2017 | 83.95 | 84.43 | 83.40 | 84.39 | 11,774 | +1.25(+1.50%) |
Jul 24, 2017 | 83.35 | 83.75 | 83.14 | 83.14 | 4,544 | +0.24(+0.29%) |
Jul 21, 2017 | 83.10 | 83.10 | 82.70 | 82.90 | 7,887 | -0.25(-0.30%) |
Jul 20, 2017 | 82.90 | 83.15 | 82.50 | 83.15 | 6,908 | -0.02(-0.02%) |
Jul 19, 2017 | 81.07 | 83.20 | 81.07 | 83.17 | 18,724 | +1.04(+1.27%) |
Jul 18, 2017 | 82.30 | 82.30 | 81.75 | 82.13 | 1,615 | -0.27(-0.33%) |
Jul 17, 2017 | 82.00 | 82.40 | 81.44 | 82.40 | 24,476 | +0.01(+0.01%) |
Jul 14, 2017 | 81.00 | 82.39 | 81.00 | 82.39 | 2,147 | +1.79(+2.22%) |
Jul 13, 2017 | 80.36 | 80.60 | 79.80 | 80.60 | 1,666 | -0.04(-0.05%) |
Jul 12, 2017 | 80.00 | 80.64 | 80.00 | 80.64 | 1,192 | +0.71(+0.89%) |
Jul 11, 2017 | 79.35 | 79.93 | 79.27 | 79.93 | 4,415 | +1.28(+1.63%) |
Jul 10, 2017 | 80.15 | 80.15 | 78.04 | 78.65 | 13,591 | -0.21(-0.27%) |
Jul 07, 2017 | 79.00 | 79.00 | 78.85 | 78.86 | 4,599 | -1.26(-1.57%) |
Jul 06, 2017 | 79.96 | 80.12 | 79.72 | 80.12 | 25,522 | +0.68(+0.86%) |
Jul 05, 2017 | 78.70 | 79.50 | 78.70 | 79.44 | 3,119 | -1.41(-1.74%) |
Jul 03, 2017 | 80.85 | 80.85 | 80.85 | 80.85 | 113 | -0.55(-0.68%) |
Jun 30, 2017 | 81.30 | 81.77 | 81.30 | 81.40 | 2,270 | +0.18(+0.22%) |
Jun 29, 2017 | 82.30 | 82.30 | 81.10 | 81.22 | 19,036 | -1.61(-1.94%) |
Jun 28, 2017 | 81.70 | 83.50 | 81.70 | 82.83 | 1,798 | -0.27(-0.33%) |
Jun 27, 2017 | 83.00 | 83.51 | 83.00 | 83.10 | 11,248 | -0.03(-0.04%) |
Jun 26, 2017 | 83.45 | 83.45 | 83.13 | 83.13 | 737 | -0.27(-0.32%) |
Jun 23, 2017 | 82.79 | 83.40 | 82.79 | 83.40 | 4,134 | -0.05(-0.06%) |
Jun 22, 2017 | 83.14 | 83.70 | 83.14 | 83.45 | 1,432 | +0.30(+0.36%) |
Jun 21, 2017 | 82.65 | 83.34 | 82.60 | 83.15 | 1,336 | -1.01(-1.20%) |
Jun 20, 2017 | 81.95 | 84.16 | 81.95 | 84.16 | 1,356 | +0.51(+0.61%) |
Jun 19, 2017 | 83.15 | 84.14 | 82.55 | 83.65 | 3,511 | +1.10(+1.33%) |
Jun 16, 2017 | 82.00 | 82.55 | 82.00 | 82.55 | 686 | +2.44(+3.05%) |
Jun 15, 2017 | 81.57 | 81.57 | 79.75 | 80.11 | 15,613 | -1.83(-2.23%) |
Jun 14, 2017 | 80.94 | 83.46 | 80.94 | 81.94 | 18,666 | -0.84(-1.01%) |
Jun 13, 2017 | 83.00 | 83.00 | 82.11 | 82.78 | 3,042 | -1.21(-1.44%) |
Jun 12, 2017 | 85.72 | 85.72 | 83.00 | 83.99 | 20,072 | -1.01(-1.19%) |
Jun 09, 2017 | 87.65 | 87.65 | 83.55 | 85.00 | 49,616 | +0.29(+0.34%) |
Jun 08, 2017 | 82.10 | 85.25 | 82.10 | 84.71 | 12,865 | +3.01(+3.68%) |
Jun 07, 2017 | 82.10 | 82.10 | 81.70 | 81.70 | 2,891 | +0.04(+0.05%) |
Jun 06, 2017 | 81.74 | 82.00 | 81.60 | 81.66 | 3,931 | -0.84(-1.02%) |
Jun 05, 2017 | 82.48 | 82.80 | 82.40 | 82.50 | 7,104 | +0.65(+0.79%) |
Jun 02, 2017 | 81.40 | 81.85 | 81.30 | 81.85 | 4,707 | +0.45(+0.55%) |