Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.25 | 76.35 | 75.37 | 75.67 | 850,451 | -0.56(-0.73%) |
May 30, 2018 | 76.74 | 76.75 | 76.00 | 76.23 | 385,464 | -0.32(-0.42%) |
May 29, 2018 | 76.65 | 76.92 | 76.35 | 76.55 | 433,387 | -0.27(-0.35%) |
May 25, 2018 | 76.82 | 76.82 | 76.82 | 0 | +0.12(+0.16%) | |
May 24, 2018 | 76.55 | 76.77 | 76.29 | 76.70 | 425,985 | +0.74(+0.97%) |
May 23, 2018 | 76.25 | 76.29 | 75.63 | 75.96 | 327,047 | -0.44(-0.58%) |
May 22, 2018 | 76.85 | 77.10 | 76.34 | 76.40 | 353,025 | -1.32(-1.70%) |
May 21, 2018 | 77.17 | 77.72 | 77.17 | 77.72 | 321,643 | +0.56(+0.73%) |
May 18, 2018 | 77.30 | 77.42 | 77.00 | 77.16 | 266,859 | +0.21(+0.27%) |
May 17, 2018 | 76.79 | 77.00 | 76.70 | 76.95 | 283,131 | +0.22(+0.29%) |
May 16, 2018 | 76.89 | 77.08 | 76.68 | 76.73 | 437,668 | +0.18(+0.24%) |
May 15, 2018 | 76.42 | 76.99 | 76.28 | 76.55 | 306,931 | -0.59(-0.76%) |
May 14, 2018 | 77.75 | 77.76 | 77.09 | 77.14 | 222,136 | -0.27(-0.35%) |
May 11, 2018 | 77.69 | 77.85 | 77.33 | 77.41 | 553,871 | +0.10(+0.13%) |
May 10, 2018 | 77.13 | 77.36 | 77.02 | 77.31 | 480,042 | +0.22(+0.29%) |
May 09, 2018 | 76.87 | 77.26 | 76.74 | 77.09 | 291,160 | +0.42(+0.55%) |
May 08, 2018 | 76.66 | 76.97 | 76.29 | 76.67 | 448,491 | -0.68(-0.88%) |
May 07, 2018 | 77.34 | 77.44 | 77.08 | 77.35 | 478,689 | +1.05(+1.38%) |
May 04, 2018 | 75.84 | 76.38 | 75.80 | 76.30 | 277,366 | +0.25(+0.33%) |
May 03, 2018 | 76.23 | 76.29 | 75.85 | 76.05 | 409,885 | -0.05(-0.07%) |
May 02, 2018 | 76.42 | 76.72 | 76.02 | 76.10 | 417,633 | -0.67(-0.87%) |
May 01, 2018 | 77.25 | 77.49 | 76.51 | 76.77 | 449,511 | -0.59(-0.76%) |
Apr 30, 2018 | 77.71 | 77.80 | 77.28 | 77.36 | 205,778 | -0.16(-0.20%) |
Apr 27, 2018 | 77.24 | 77.60 | 76.85 | 77.52 | 228,022 | +0.31(+0.41%) |
Apr 26, 2018 | 77.35 | 77.38 | 77.01 | 77.20 | 337,303 | +0.76(+0.99%) |
Apr 25, 2018 | 76.27 | 76.50 | 76.02 | 76.44 | 301,786 | -0.12(-0.16%) |
Apr 24, 2018 | 77.34 | 77.39 | 76.41 | 76.56 | 723,619 | -0.06(-0.08%) |
Apr 23, 2018 | 76.52 | 76.71 | 76.40 | 76.62 | 453,440 | -0.21(-0.27%) |
Apr 20, 2018 | 76.75 | 77.23 | 76.69 | 76.83 | 648,056 | -0.49(-0.63%) |
Apr 19, 2018 | 77.62 | 77.87 | 77.19 | 77.32 | 1,214,928 | -0.19(-0.24%) |
Apr 18, 2018 | 77.64 | 77.80 | 77.45 | 77.50 | 652,716 | -0.33(-0.42%) |
Apr 17, 2018 | 77.71 | 78.09 | 77.57 | 77.83 | 764,944 | +0.33(+0.43%) |
Apr 16, 2018 | 77.87 | 77.90 | 77.49 | 77.50 | 677,846 | -2.11(-2.65%) |
Apr 13, 2018 | 79.49 | 79.73 | 79.16 | 79.61 | 378,431 | +0.72(+0.91%) |
Apr 12, 2018 | 79.12 | 79.34 | 78.85 | 78.89 | 327,089 | -0.91(-1.14%) |
Apr 11, 2018 | 80.00 | 80.30 | 79.70 | 79.80 | 253,907 | -0.50(-0.62%) |
Apr 10, 2018 | 79.72 | 80.33 | 79.70 | 80.30 | 511,207 | +0.79(+0.99%) |
Apr 09, 2018 | 79.60 | 80.00 | 79.32 | 79.51 | 570,793 | +0.46(+0.58%) |
Apr 06, 2018 | 79.20 | 79.44 | 78.75 | 79.05 | 724,444 | +0.54(+0.69%) |
Apr 05, 2018 | 78.09 | 78.72 | 77.94 | 78.51 | 294,678 | +0.34(+0.43%) |
Apr 04, 2018 | 77.18 | 78.25 | 77.09 | 78.17 | 379,796 | +0.20(+0.26%) |
Apr 03, 2018 | 78.31 | 78.31 | 77.33 | 77.97 | 351,353 | -0.21(-0.27%) |
Apr 02, 2018 | 79.14 | 79.25 | 77.70 | 78.18 | 501,990 | -0.87(-1.10%) |
Mar 29, 2018 | 79.05 | 79.05 | 79.05 | 0 | +0.12(+0.15%) | |
Mar 28, 2018 | 78.49 | 79.62 | 78.21 | 78.93 | 368,963 | +1.60(+2.07%) |
Mar 27, 2018 | 77.91 | 78.14 | 77.07 | 77.33 | 574,232 | -0.84(-1.07%) |
Mar 26, 2018 | 78.22 | 78.41 | 77.47 | 78.17 | 327,916 | +1.06(+1.37%) |
Mar 23, 2018 | 78.33 | 78.50 | 77.06 | 77.11 | 646,771 | -0.50(-0.64%) |
Mar 22, 2018 | 78.28 | 78.50 | 77.52 | 77.61 | 652,047 | -0.94(-1.20%) |
Mar 21, 2018 | 78.95 | 79.12 | 78.28 | 78.55 | 377,629 | -0.95(-1.19%) |
Mar 20, 2018 | 78.99 | 79.54 | 78.88 | 79.50 | 442,543 | -0.50(-0.62%) |
Mar 19, 2018 | 79.71 | 80.11 | 79.52 | 80.00 | 552,051 | -0.60(-0.74%) |
Mar 16, 2018 | 80.58 | 80.75 | 80.36 | 80.60 | 479,288 | +0.09(+0.11%) |
Mar 15, 2018 | 80.36 | 80.83 | 80.31 | 80.51 | 391,374 | -0.21(-0.26%) |
Mar 14, 2018 | 80.94 | 81.02 | 80.60 | 80.72 | 246,951 | +0.42(+0.52%) |
Mar 13, 2018 | 80.98 | 81.03 | 80.23 | 80.30 | 771,306 | -0.39(-0.48%) |
Mar 12, 2018 | 80.53 | 80.75 | 80.51 | 80.69 | 311,144 | +0.19(+0.24%) |
Mar 09, 2018 | 80.22 | 80.51 | 80.01 | 80.50 | 338,857 | +0.77(+0.97%) |
Mar 08, 2018 | 79.47 | 79.89 | 79.43 | 79.73 | 718,415 | +0.70(+0.89%) |
Mar 07, 2018 | 79.03 | 79.13 | 78.53 | 79.03 | 853,575 | -0.62(-0.78%) |
Mar 06, 2018 | 79.78 | 79.91 | 79.52 | 79.65 | 334,807 | -0.34(-0.43%) |
Mar 05, 2018 | 79.15 | 80.00 | 79.11 | 79.99 | 437,658 | +1.05(+1.33%) |
Mar 02, 2018 | 79.14 | 79.23 | 78.18 | 78.94 | 468,304 | +0.36(+0.46%) |
Mar 01, 2018 | 78.91 | 79.32 | 78.00 | 78.58 | 471,635 | -0.95(-1.19%) |
Feb 28, 2018 | 80.68 | 80.68 | 79.52 | 79.53 | 409,294 | -1.23(-1.52%) |
Feb 27, 2018 | 81.21 | 81.25 | 80.57 | 80.76 | 402,487 | -0.97(-1.19%) |
Feb 26, 2018 | 81.56 | 81.81 | 81.20 | 81.73 | 349,374 | +0.75(+0.93%) |
Feb 23, 2018 | 80.90 | 81.27 | 80.82 | 80.98 | 321,933 | +0.40(+0.49%) |
Feb 22, 2018 | 80.31 | 80.97 | 80.20 | 80.58 | 692,606 | +1.17(+1.48%) |
Feb 21, 2018 | 79.98 | 80.47 | 79.40 | 79.41 | 1,028,553 | -0.45(-0.56%) |
Feb 20, 2018 | 80.10 | 80.39 | 79.84 | 79.86 | 755,358 | -1.48(-1.82%) |
Feb 16, 2018 | 81.34 | 81.34 | 81.34 | 0 | -0.69(-0.84%) | |
Feb 15, 2018 | 81.51 | 82.25 | 81.28 | 82.03 | 718,047 | -1.22(-1.46%) |
Feb 14, 2018 | 81.97 | 83.40 | 81.84 | 83.25 | 321,524 | +1.59(+1.94%) |
Feb 13, 2018 | 81.82 | 81.96 | 81.48 | 81.66 | 259,943 | -0.62(-0.75%) |
Feb 12, 2018 | 81.67 | 82.46 | 81.64 | 82.28 | 333,195 | +0.80(+0.98%) |
Feb 09, 2018 | 81.59 | 81.77 | 80.00 | 81.48 | 743,786 | +0.10(+0.12%) |
Feb 08, 2018 | 82.27 | 82.28 | 80.50 | 81.38 | 543,515 | -0.91(-1.11%) |
Feb 07, 2018 | 82.83 | 82.98 | 82.21 | 82.29 | 777,397 | -0.61(-0.74%) |
Feb 06, 2018 | 82.31 | 83.12 | 81.59 | 82.90 | 725,907 | -0.40(-0.48%) |
Feb 05, 2018 | 84.04 | 84.33 | 79.89 | 83.30 | 593,989 | -1.98(-2.32%) |
Feb 02, 2018 | 85.69 | 85.69 | 85.07 | 85.28 | 526,202 | -1.49(-1.72%) |
Feb 01, 2018 | 86.54 | 86.95 | 86.29 | 86.76 | 365,418 | +0.36(+0.42%) |
Jan 31, 2018 | 86.83 | 87.00 | 86.02 | 86.40 | 383,482 | +0.43(+0.50%) |
Jan 30, 2018 | 86.28 | 86.36 | 85.81 | 85.97 | 430,108 | +0.29(+0.34%) |
Jan 29, 2018 | 86.11 | 86.22 | 85.62 | 85.68 | 257,096 | -1.08(-1.24%) |
Jan 26, 2018 | 86.58 | 86.86 | 86.43 | 86.76 | 617,847 | +0.71(+0.83%) |
Jan 25, 2018 | 86.94 | 87.51 | 85.65 | 86.05 | 567,611 | -0.92(-1.06%) |
Jan 24, 2018 | 87.55 | 87.85 | 86.87 | 86.97 | 519,960 | -0.10(-0.11%) |
Jan 23, 2018 | 86.68 | 87.11 | 86.38 | 87.07 | 1,099,322 | +1.27(+1.48%) |
Jan 22, 2018 | 85.79 | 85.91 | 85.59 | 85.80 | 324,776 | +0.20(+0.23%) |
Jan 19, 2018 | 85.72 | 85.81 | 85.38 | 85.60 | 596,560 | -0.65(-0.75%) |
Jan 18, 2018 | 86.22 | 86.43 | 85.96 | 86.25 | 341,409 | -0.03(-0.03%) |
Jan 17, 2018 | 86.04 | 86.48 | 85.99 | 86.28 | 332,204 | +0.08(+0.09%) |
Jan 16, 2018 | 86.08 | 86.27 | 85.70 | 86.20 | 603,170 | +1.10(+1.29%) |
Jan 12, 2018 | 85.10 | 85.10 | 85.10 | 0 | +0.58(+0.69%) | |
Jan 11, 2018 | 84.73 | 84.86 | 84.29 | 84.52 | 627,359 | -0.55(-0.65%) |
Jan 10, 2018 | 85.24 | 85.27 | 84.76 | 85.07 | 521,971 | -0.82(-0.95%) |
Jan 09, 2018 | 85.90 | 86.00 | 85.50 | 85.89 | 765,201 | +0.41(+0.48%) |
Jan 08, 2018 | 85.79 | 85.80 | 85.37 | 85.48 | 382,339 | -0.24(-0.28%) |
Jan 05, 2018 | 85.59 | 85.79 | 85.33 | 85.72 | 231,268 | +0.39(+0.46%) |
Jan 04, 2018 | 85.52 | 85.68 | 85.22 | 85.33 | 438,104 | +0.05(+0.06%) |
Jan 03, 2018 | 84.85 | 85.49 | 84.81 | 85.28 | 884,778 | -0.35(-0.41%) |
Jan 02, 2018 | 86.05 | 86.26 | 85.35 | 85.63 | 1,197,012 | -0.34(-0.40%) |
Dec 29, 2017 | 85.97 | 85.97 | 85.97 | 0 | +0.36(+0.42%) | |
Dec 28, 2017 | 85.80 | 85.87 | 85.49 | 85.61 | 193,317 | +0.42(+0.49%) |
Dec 27, 2017 | 85.15 | 85.38 | 84.97 | 85.19 | 226,437 | +0.63(+0.75%) |
Dec 26, 2017 | 84.42 | 84.72 | 84.42 | 84.56 | 166,674 | +0.14(+0.17%) |
Dec 22, 2017 | 84.62 | 84.79 | 84.39 | 84.42 | 447,864 | +0.01(+0.01%) |
Dec 21, 2017 | 83.98 | 84.60 | 83.91 | 84.41 | 380,004 | +0.54(+0.64%) |
Dec 20, 2017 | 84.31 | 84.55 | 83.69 | 83.87 | 329,471 | -0.79(-0.93%) |
Dec 19, 2017 | 85.07 | 85.22 | 84.54 | 84.66 | 478,176 | -0.46(-0.54%) |
Dec 18, 2017 | 85.23 | 85.52 | 85.11 | 85.12 | 253,173 | -0.11(-0.13%) |
Dec 15, 2017 | 85.48 | 85.59 | 84.65 | 85.23 | 435,041 | -0.73(-0.85%) |
Dec 14, 2017 | 86.26 | 86.30 | 85.81 | 85.96 | 199,183 | -0.71(-0.82%) |
Dec 13, 2017 | 86.40 | 86.89 | 86.27 | 86.67 | 233,388 | +0.61(+0.71%) |
Dec 12, 2017 | 85.76 | 86.19 | 85.66 | 86.06 | 335,184 | +0.35(+0.41%) |
Dec 11, 2017 | 86.00 | 86.03 | 85.69 | 85.71 | 374,185 | -0.34(-0.40%) |
Dec 08, 2017 | 85.86 | 86.17 | 85.74 | 86.05 | 223,220 | -0.11(-0.13%) |
Dec 07, 2017 | 86.64 | 86.70 | 86.14 | 86.16 | 272,799 | -0.48(-0.55%) |
Dec 06, 2017 | 86.73 | 87.24 | 86.46 | 86.64 | 1,038,058 | +1.16(+1.36%) |
Dec 05, 2017 | 86.25 | 86.42 | 85.47 | 85.48 | 573,005 | -0.03(-0.04%) |
Dec 04, 2017 | 86.13 | 86.14 | 85.44 | 85.51 | 451,111 | -0.57(-0.67%) |
Dec 01, 2017 | 85.83 | 86.18 | 85.65 | 86.08 | 221,000 | +0.67(+0.79%) |
Nov 30, 2017 | 86.29 | 86.31 | 85.32 | 85.41 | 449,745 | -0.76(-0.88%) |
Nov 29, 2017 | 87.02 | 87.14 | 86.12 | 86.17 | 222,641 | -1.43(-1.64%) |
Nov 28, 2017 | 87.74 | 87.78 | 87.32 | 87.60 | 230,299 | +1.10(+1.27%) |
Nov 27, 2017 | 87.00 | 87.12 | 86.48 | 86.50 | 322,914 | -0.60(-0.69%) |
Nov 24, 2017 | 87.18 | 87.31 | 86.81 | 87.10 | 173,969 | +1.31(+1.53%) |
Nov 22, 2017 | 86.05 | 86.12 | 85.51 | 85.79 | 618,327 | +0.20(+0.23%) |
Nov 21, 2017 | 85.83 | 86.20 | 85.57 | 85.59 | 231,164 | +0.45(+0.53%) |
Nov 20, 2017 | 85.22 | 85.69 | 85.13 | 85.14 | 388,543 | +0.03(+0.04%) |
Nov 17, 2017 | 84.61 | 85.29 | 84.48 | 85.11 | 549,496 | +0.70(+0.83%) |
Nov 16, 2017 | 84.66 | 84.85 | 84.37 | 84.41 | 268,311 | -0.01(-0.01%) |
Nov 15, 2017 | 85.01 | 85.03 | 84.40 | 84.42 | 264,480 | -0.35(-0.41%) |
Nov 14, 2017 | 84.61 | 84.96 | 84.56 | 84.77 | 189,024 | -0.07(-0.08%) |
Nov 13, 2017 | 84.60 | 85.08 | 84.54 | 84.84 | 287,147 | +0.78(+0.93%) |
Nov 10, 2017 | 84.12 | 84.24 | 83.75 | 84.06 | 144,598 | -0.27(-0.32%) |
Nov 09, 2017 | 84.13 | 84.35 | 83.76 | 84.33 | 297,606 | -0.03(-0.04%) |
Nov 08, 2017 | 83.71 | 84.42 | 83.70 | 84.36 | 280,470 | +0.63(+0.75%) |
Nov 07, 2017 | 83.90 | 84.09 | 83.51 | 83.73 | 415,897 | -0.98(-1.16%) |
Nov 06, 2017 | 84.47 | 84.71 | 84.23 | 84.71 | 635,396 | -0.05(-0.06%) |
Nov 03, 2017 | 84.45 | 84.89 | 84.23 | 84.76 | 202,132 | +0.56(+0.67%) |
Nov 02, 2017 | 83.86 | 84.23 | 83.62 | 84.20 | 298,401 | +0.59(+0.71%) |
Nov 01, 2017 | 83.83 | 84.09 | 83.40 | 83.61 | 766,710 | -0.62(-0.74%) |
Oct 31, 2017 | 83.61 | 84.28 | 83.60 | 84.23 | 287,244 | +1.09(+1.30%) |
Oct 30, 2017 | 82.74 | 83.21 | 82.69 | 83.14 | 1,138,793 | +0.49(+0.60%) |
Oct 27, 2017 | 82.64 | 82.73 | 82.14 | 82.65 | 701,635 | -0.56(-0.67%) |
Oct 26, 2017 | 83.18 | 83.32 | 82.80 | 83.21 | 516,574 | +0.58(+0.70%) |
Oct 25, 2017 | 83.17 | 83.66 | 82.24 | 82.63 | 512,776 | -1.00(-1.20%) |
Oct 24, 2017 | 83.86 | 84.00 | 83.62 | 83.63 | 471,670 | -0.18(-0.21%) |
Oct 23, 2017 | 84.29 | 84.43 | 83.75 | 83.81 | 482,171 | -0.99(-1.17%) |
Oct 20, 2017 | 85.03 | 85.06 | 84.58 | 84.80 | 691,366 | -1.23(-1.44%) |
Oct 19, 2017 | 86.39 | 86.44 | 86.00 | 86.03 | 186,708 | -0.27(-0.31%) |
Oct 18, 2017 | 86.22 | 86.61 | 86.14 | 86.30 | 232,794 | +0.53(+0.62%) |
Oct 17, 2017 | 86.07 | 86.28 | 85.54 | 85.77 | 261,461 | -0.60(-0.69%) |
Oct 16, 2017 | 86.50 | 86.71 | 86.25 | 86.37 | 206,099 | -0.72(-0.83%) |
Oct 13, 2017 | 87.10 | 87.17 | 86.87 | 87.09 | 1,968,196 | +0.53(+0.61%) |
Oct 12, 2017 | 86.36 | 86.60 | 86.23 | 86.56 | 1,336,794 | +0.43(+0.50%) |
Oct 11, 2017 | 85.89 | 86.14 | 85.89 | 86.14 | 199,144 | +0.28(+0.32%) |
Oct 10, 2017 | 85.84 | 86.00 | 85.74 | 85.86 | 334,156 | +0.79(+0.93%) |
Oct 09, 2017 | 84.97 | 85.18 | 84.90 | 85.07 | 133,331 | +0.25(+0.29%) |
Oct 06, 2017 | 84.73 | 84.94 | 84.64 | 84.82 | 198,347 | -0.22(-0.26%) |
Oct 05, 2017 | 85.33 | 85.37 | 84.82 | 85.04 | 519,033 | -0.33(-0.39%) |
Oct 04, 2017 | 85.66 | 85.84 | 85.33 | 85.37 | 536,226 | -0.25(-0.29%) |
Oct 03, 2017 | 84.95 | 85.65 | 84.93 | 85.62 | 377,874 | +0.92(+1.09%) |
Oct 02, 2017 | 84.39 | 84.78 | 84.15 | 84.70 | 722,127 | +0.69(+0.82%) |
Sep 29, 2017 | 83.54 | 84.10 | 83.37 | 84.01 | 396,714 | +0.41(+0.49%) |
Sep 28, 2017 | 83.26 | 83.62 | 83.21 | 83.60 | 210,919 | -0.31(-0.37%) |
Sep 27, 2017 | 83.66 | 83.91 | 200,210 | -1.39(-1.63%) | ||
Sep 26, 2017 | 85.00 | 85.32 | 84.96 | 85.30 | 318,937 | +1.55(+1.85%) |
Sep 25, 2017 | 83.53 | 83.85 | 83.40 | 83.75 | 273,705 | +0.88(+1.06%) |
Sep 22, 2017 | 83.47 | 83.52 | 82.87 | 82.87 | 392,167 | -0.54(-0.65%) |
Sep 21, 2017 | 82.70 | 83.61 | 82.59 | 83.41 | 418,930 | -0.04(-0.05%) |
Sep 20, 2017 | 84.62 | 84.63 | 83.15 | 83.45 | 600,029 | -1.15(-1.36%) |
Sep 19, 2017 | 84.68 | 84.78 | 84.31 | 84.60 | 199,456 | +0.17(+0.20%) |
Sep 18, 2017 | 84.89 | 85.04 | 84.22 | 84.43 | 196,701 | +0.08(+0.09%) |
Sep 15, 2017 | 84.08 | 84.37 | 83.73 | 84.35 | 346,312 | +0.41(+0.49%) |
Sep 14, 2017 | 83.78 | 84.05 | 83.50 | 83.94 | 449,358 | -0.18(-0.21%) |
Sep 13, 2017 | 84.61 | 84.65 | 84.04 | 84.12 | 626,000 | -0.57(-0.67%) |
Sep 12, 2017 | 84.51 | 84.87 | 84.39 | 84.69 | 140,623 | -0.48(-0.56%) |
Sep 11, 2017 | 85.14 | 85.48 | 85.11 | 85.17 | 483,890 | +0.04(+0.05%) |
Sep 08, 2017 | 85.16 | 85.30 | 84.98 | 85.13 | 348,331 | +0.10(+0.12%) |
Sep 07, 2017 | 84.77 | 85.19 | 84.46 | 85.03 | 432,887 | +0.77(+0.91%) |
Sep 06, 2017 | 84.33 | 84.63 | 84.26 | 84.26 | 355,901 | -0.10(-0.12%) |
Sep 05, 2017 | 84.11 | 84.79 | 84.11 | 84.36 | 206,228 | +0.19(+0.23%) |
Sep 01, 2017 | 84.70 | 84.78 | 84.08 | 84.17 | 159,017 | -0.59(-0.70%) |
Aug 31, 2017 | 84.49 | 84.78 | 84.26 | 84.76 | 560,626 | +0.64(+0.76%) |
Aug 30, 2017 | 84.07 | 84.52 | 84.00 | 84.12 | 205,679 | -0.58(-0.68%) |
Aug 29, 2017 | 84.63 | 85.20 | 84.63 | 84.70 | 234,869 | +0.70(+0.83%) |
Aug 28, 2017 | 84.65 | 84.66 | 83.95 | 84.00 | 484,933 | -0.08(-0.10%) |
Aug 25, 2017 | 83.95 | 84.35 | 83.86 | 84.08 | 500,701 | +0.00(+0.00%) |
Aug 24, 2017 | 84.89 | 84.96 | 84.06 | 84.08 | 353,491 | -0.68(-0.80%) |
Aug 23, 2017 | 84.86 | 85.02 | 84.75 | 84.76 | 686,044 | -0.23(-0.27%) |
Aug 22, 2017 | 84.39 | 85.08 | 84.37 | 84.99 | 2,009,526 | +0.50(+0.59%) |
Aug 21, 2017 | 84.34 | 84.60 | 84.21 | 84.49 | 185,382 | +0.73(+0.87%) |
Aug 18, 2017 | 84.37 | 84.54 | 83.76 | 83.76 | 228,802 | -0.10(-0.12%) |
Aug 17, 2017 | 84.44 | 84.63 | 83.86 | 83.86 | 261,110 | -0.62(-0.74%) |
Aug 16, 2017 | 83.99 | 84.56 | 83.89 | 84.48 | 247,516 | +0.27(+0.31%) |
Aug 15, 2017 | 84.02 | 84.22 | 83.63 | 84.22 | 237,682 | -0.57(-0.67%) |
Aug 14, 2017 | 84.45 | 84.97 | 84.42 | 84.79 | 216,804 | +0.66(+0.78%) |
Aug 11, 2017 | 84.23 | 84.33 | 83.93 | 84.13 | 202,162 | -0.43(-0.50%) |
Aug 10, 2017 | 84.91 | 85.00 | 84.39 | 84.56 | 197,930 | -0.88(-1.02%) |
Aug 09, 2017 | 85.35 | 85.51 | 85.05 | 85.43 | 1,438,942 | +0.37(+0.43%) |
Aug 08, 2017 | 85.48 | 85.74 | 85.03 | 85.06 | 627,284 | -0.50(-0.58%) |
Aug 07, 2017 | 85.45 | 85.62 | 85.35 | 85.56 | 299,841 | +0.20(+0.23%) |
Aug 04, 2017 | 85.63 | 84.99 | 85.36 | 1,520,641 | +0.22(+0.26%) | |
Aug 03, 2017 | 85.16 | 85.55 | 84.97 | 85.14 | 468,497 | +0.19(+0.22%) |
Aug 02, 2017 | 84.90 | 85.05 | 84.63 | 84.95 | 537,151 | +0.06(+0.07%) |
Aug 01, 2017 | 84.72 | 85.00 | 84.55 | 84.89 | 363,224 | +0.60(+0.71%) |
Jul 31, 2017 | 84.95 | 84.95 | 84.20 | 84.29 | 240,801 | -0.01(-0.01%) |
Jul 28, 2017 | 84.02 | 84.61 | 83.90 | 84.30 | 540,919 | -0.10(-0.12%) |
Jul 27, 2017 | 85.31 | 85.49 | 84.02 | 84.40 | 541,588 | -1.95(-2.26%) |
Jul 26, 2017 | 86.30 | 86.75 | 86.00 | 86.35 | 371,346 | -0.19(-0.22%) |
Jul 25, 2017 | 86.88 | 86.97 | 86.40 | 86.54 | 268,300 | -0.04(-0.05%) |
Jul 24, 2017 | 86.75 | 86.81 | 86.48 | 86.58 | 251,117 | -1.02(-1.16%) |
Jul 21, 2017 | 87.47 | 87.72 | 87.15 | 87.60 | 319,970 | -0.09(-0.10%) |
Jul 20, 2017 | 87.70 | 87.10 | 87.69 | 604,503 | +0.43(+0.49%) | |
Jul 19, 2017 | 87.56 | 87.66 | 87.22 | 87.26 | 499,477 | +0.45(+0.52%) |
Jul 18, 2017 | 87.44 | 87.51 | 86.66 | 86.81 | 668,371 | -0.02(-0.02%) |
Jul 17, 2017 | 86.96 | 87.02 | 86.66 | 86.83 | 546,027 | -0.30(-0.35%) |
Jul 14, 2017 | 87.37 | 86.57 | 87.13 | 301,772 | +0.21(+0.24%) | |
Jul 13, 2017 | 86.64 | 87.00 | 86.45 | 86.92 | 497,326 | -0.12(-0.14%) |
Jul 12, 2017 | 86.58 | 87.07 | 86.50 | 87.04 | 278,701 | +1.44(+1.68%) |
Jul 11, 2017 | 84.72 | 85.60 | 84.70 | 85.60 | 330,888 | -0.31(-0.36%) |
Jul 10, 2017 | 85.73 | 85.99 | 85.51 | 85.91 | 415,975 | +0.83(+0.98%) |
Jul 07, 2017 | 84.80 | 85.16 | 84.55 | 85.08 | 365,933 | -0.07(-0.08%) |
Jul 06, 2017 | 84.42 | 85.54 | 84.42 | 85.15 | 664,291 | -0.33(-0.39%) |
Jul 05, 2017 | 85.38 | 85.48 | 85.17 | 85.48 | 690,403 | -1.42(-1.63%) |
Jul 03, 2017 | 86.97 | 87.28 | 86.76 | 86.90 | 475,230 | -0.30(-0.34%) |
Jun 30, 2017 | 87.59 | 87.83 | 87.02 | 87.20 | 887,400 | -0.50(-0.57%) |
Jun 29, 2017 | 88.20 | 88.21 | 87.18 | 87.70 | 634,513 | -1.35(-1.52%) |
Jun 28, 2017 | 88.88 | 89.16 | 88.60 | 89.05 | 2,431,834 | -0.18(-0.20%) |
Jun 27, 2017 | 87.52 | 89.40 | 87.12 | 89.23 | 3,580,026 | +1.06(+1.20%) |
Jun 26, 2017 | 88.30 | 88.46 | 87.75 | 88.17 | 1,390,159 | +3.34(+3.94%) |
Jun 23, 2017 | 84.00 | 84.91 | 83.88 | 84.83 | 312,388 | +0.40(+0.47%) |
Jun 22, 2017 | 84.32 | 84.52 | 84.12 | 84.43 | 841,754 | -0.49(-0.58%) |
Jun 21, 2017 | 85.14 | 85.26 | 84.37 | 84.92 | 1,585,188 | -1.18(-1.37%) |
Jun 20, 2017 | 86.15 | 86.40 | 85.64 | 86.10 | 741,363 | +0.61(+0.71%) |
Jun 19, 2017 | 85.63 | 85.68 | 85.31 | 85.49 | 246,389 | -0.21(-0.25%) |
Jun 16, 2017 | 85.24 | 85.81 | 85.10 | 85.70 | 252,852 | +1.77(+2.11%) |
Jun 15, 2017 | 82.55 | 84.28 | 82.35 | 83.93 | 487,452 | +0.78(+0.93%) |
Jun 14, 2017 | 83.80 | 84.07 | 82.91 | 83.16 | 298,284 | -0.14(-0.16%) |
Jun 13, 2017 | 83.17 | 83.59 | 83.14 | 83.29 | 834,695 | +0.20(+0.24%) |
Jun 12, 2017 | 83.17 | 83.24 | 82.85 | 83.09 | 805,582 | -0.09(-0.11%) |
Jun 09, 2017 | 83.44 | 83.55 | 82.90 | 83.18 | 315,641 | -0.69(-0.82%) |
Jun 08, 2017 | 84.47 | 84.50 | 83.31 | 83.87 | 601,074 | -1.92(-2.24%) |
Jun 07, 2017 | 86.31 | 86.46 | 85.65 | 85.79 | 720,987 | -1.06(-1.22%) |
Jun 06, 2017 | 86.46 | 86.85 | 86.40 | 86.85 | 1,712,167 | +1.01(+1.18%) |
Jun 05, 2017 | 85.95 | 86.04 | 85.61 | 85.84 | 244,963 | -0.61(-0.71%) |
Jun 02, 2017 | 85.65 | 86.45 | 85.52 | 86.45 | 769,869 | +0.95(+1.11%) |