Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 74.06 | 74.11 | 73.94 | 74.02 | 9,977,492 | +0.12(+0.16%) |
Jan 30, 2018 | 74.08 | 74.20 | 73.88 | 73.90 | 11,155,238 | -0.32(-0.43%) |
Jan 29, 2018 | 74.30 | 74.36 | 74.20 | 74.22 | 7,468,621 | -0.24(-0.32%) |
Jan 26, 2018 | 74.44 | 74.52 | 74.40 | 74.46 | 3,927,118 | +0.06(+0.08%) |
Jan 25, 2018 | 74.48 | 74.50 | 74.34 | 74.40 | 6,024,062 | -0.08(-0.11%) |
Jan 24, 2018 | 74.48 | 74.58 | 74.38 | 74.48 | 5,693,824 | -0.06(-0.08%) |
Jan 23, 2018 | 74.34 | 74.56 | 74.32 | 74.54 | 4,556,018 | +0.22(+0.30%) |
Jan 22, 2018 | 74.26 | 74.36 | 74.23 | 74.32 | 6,932,789 | +0.06(+0.08%) |
Jan 19, 2018 | 74.20 | 74.28 | 74.18 | 74.26 | 5,055,510 | +0.02(+0.03%) |
Jan 18, 2018 | 74.28 | 74.30 | 74.15 | 74.24 | 8,593,023 | -0.06(-0.08%) |
Jan 17, 2018 | 74.32 | 74.42 | 74.28 | 74.30 | 6,238,712 | -0.06(-0.08%) |
Jan 16, 2018 | 74.40 | 74.48 | 74.26 | 74.36 | 8,660,553 | +0.02(+0.03%) |
Jan 12, 2018 | 74.34 | 74.34 | 74.34 | 0 | -0.12(-0.16%) | |
Jan 11, 2018 | 74.28 | 74.50 | 74.24 | 74.46 | 4,979,884 | +0.18(+0.24%) |
Jan 10, 2018 | 74.24 | 74.34 | 74.08 | 74.28 | 24,514,890 | -0.14(-0.19%) |
Jan 09, 2018 | 74.67 | 74.69 | 74.38 | 74.42 | 4,354,948 | -0.18(-0.24%) |
Jan 08, 2018 | 74.65 | 74.73 | 74.60 | 74.61 | 5,185,359 | -0.08(-0.11%) |
Jan 05, 2018 | 74.65 | 74.72 | 74.63 | 74.69 | 4,053,124 | +0.08(+0.11%) |
Jan 04, 2018 | 74.52 | 74.69 | 74.50 | 74.61 | 4,294,735 | +0.10(+0.14%) |
Jan 03, 2018 | 74.16 | 74.52 | 74.14 | 74.50 | 12,650,719 | +0.36(+0.49%) |
Jan 02, 2018 | 74.12 | 74.16 | 74.06 | 74.14 | 5,689,555 | +0.08(+0.11%) |
Dec 29, 2017 | 74.06 | 74.06 | 74.06 | 0 | +0.12(+0.16%) | |
Dec 28, 2017 | 73.98 | 74.02 | 73.92 | 73.94 | 2,607,091 | -0.06(-0.08%) |
Dec 27, 2017 | 73.98 | 74.04 | 73.96 | 74.00 | 3,070,060 | +0.02(+0.03%) |
Dec 26, 2017 | 73.94 | 73.98 | 73.84 | 73.98 | 2,198,871 | +0.10(+0.14%) |
Dec 22, 2017 | 73.78 | 73.90 | 73.74 | 73.88 | 6,961,184 | +0.14(+0.19%) |
Dec 21, 2017 | 73.76 | 73.82 | 73.70 | 73.74 | 3,051,750 | +0.02(+0.03%) |
Dec 20, 2017 | 73.72 | 73.74 | 73.62 | 73.72 | 5,173,378 | +0.08(+0.11%) |
Dec 19, 2017 | 73.76 | 73.80 | 73.62 | 73.64 | 3,084,602 | -0.14(-0.18%) |
Dec 18, 2017 | 73.77 | 73.87 | 73.73 | 73.77 | 5,958,630 | +0.08(+0.11%) |
Dec 15, 2017 | 73.73 | 73.79 | 73.65 | 73.69 | 3,158,757 | +0.02(+0.03%) |
Dec 14, 2017 | 73.85 | 73.89 | 73.57 | 73.67 | 6,802,791 | -0.18(-0.24%) |
Dec 13, 2017 | 73.87 | 73.93 | 73.79 | 73.85 | 4,170,754 | +0.00(+0.00%) |
Dec 12, 2017 | 73.83 | 73.91 | 73.83 | 73.85 | 2,248,849 | +0.00(+0.00%) |
Dec 11, 2017 | 73.84 | 73.89 | 73.81 | 73.85 | 2,795,396 | +0.04(+0.05%) |
Dec 08, 2017 | 73.85 | 73.85 | 73.75 | 73.81 | 2,997,925 | +0.04(+0.05%) |
Dec 07, 2017 | 73.73 | 73.77 | 73.65 | 73.77 | 4,942,124 | +0.06(+0.08%) |
Dec 06, 2017 | 73.77 | 73.87 | 73.67 | 73.71 | 3,870,480 | -0.08(-0.11%) |
Dec 05, 2017 | 73.83 | 73.87 | 73.73 | 73.79 | 3,783,663 | +0.04(+0.05%) |
Dec 04, 2017 | 73.95 | 73.99 | 73.73 | 73.75 | 4,167,205 | -0.04(-0.05%) |
Dec 01, 2017 | 73.91 | 73.95 | 73.63 | 73.79 | 7,928,972 | -0.05(-0.06%) |
Nov 30, 2017 | 73.92 | 73.98 | 73.84 | 73.84 | 7,732,568 | -0.02(-0.03%) |
Nov 29, 2017 | 73.90 | 73.96 | 73.80 | 73.86 | 4,463,565 | -0.10(-0.14%) |
Nov 28, 2017 | 73.78 | 74.00 | 73.76 | 73.96 | 11,238,322 | +0.20(+0.27%) |
Nov 27, 2017 | 73.92 | 73.96 | 73.64 | 73.76 | 3,763,925 | -0.18(-0.24%) |
Nov 24, 2017 | 73.86 | 73.96 | 73.86 | 73.94 | 1,494,410 | +0.06(+0.08%) |
Nov 22, 2017 | 73.78 | 73.90 | 73.74 | 73.88 | 4,967,046 | +0.16(+0.22%) |
Nov 21, 2017 | 73.70 | 73.80 | 73.66 | 73.72 | 4,832,316 | +0.14(+0.19%) |
Nov 20, 2017 | 73.56 | 73.70 | 73.54 | 73.58 | 2,995,085 | +0.04(+0.05%) |
Nov 17, 2017 | 73.44 | 73.58 | 73.42 | 73.54 | 5,703,070 | -0.04(-0.05%) |
Nov 16, 2017 | 73.28 | 73.70 | 73.26 | 73.58 | 10,809,718 | +0.68(+0.93%) |
Nov 15, 2017 | 72.72 | 72.98 | 72.52 | 72.90 | 9,242,947 | -0.06(-0.08%) |
Nov 14, 2017 | 73.16 | 73.20 | 72.86 | 72.96 | 5,370,343 | -0.28(-0.38%) |
Nov 13, 2017 | 73.24 | 73.32 | 73.22 | 73.24 | 7,250,621 | -0.08(-0.11%) |
Nov 10, 2017 | 73.04 | 73.38 | 73.02 | 73.32 | 8,137,635 | +0.34(+0.47%) |
Nov 09, 2017 | 73.30 | 73.30 | 72.86 | 72.98 | 18,909,984 | -0.48(-0.65%) |
Nov 08, 2017 | 73.76 | 73.79 | 73.44 | 73.46 | 5,993,154 | -0.36(-0.49%) |
Nov 07, 2017 | 73.94 | 74.00 | 73.78 | 73.82 | 8,993,313 | -0.10(-0.14%) |
Nov 06, 2017 | 73.98 | 74.07 | 73.92 | 73.92 | 8,495,588 | -0.04(-0.05%) |
Nov 03, 2017 | 74.02 | 74.08 | 73.92 | 73.96 | 4,434,566 | -0.04(-0.05%) |
Nov 02, 2017 | 74.04 | 74.07 | 73.90 | 74.00 | 4,798,337 | -0.04(-0.05%) |
Nov 01, 2017 | 74.16 | 74.18 | 74.02 | 74.04 | 3,515,336 | -0.06(-0.08%) |
Oct 31, 2017 | 74.06 | 74.12 | 74.03 | 74.10 | 2,813,324 | +0.04(+0.05%) |
Oct 30, 2017 | 74.12 | 73.97 | 74.06 | 3,063,379 | -0.02(-0.03%) | |
Oct 27, 2017 | 73.94 | 74.10 | 73.88 | 74.08 | 4,336,230 | +0.18(+0.24%) |
Oct 26, 2017 | 73.98 | 74.06 | 73.86 | 73.90 | 5,415,728 | -0.10(-0.13%) |
Oct 25, 2017 | 74.14 | 74.15 | 73.92 | 74.00 | 5,648,829 | -0.24(-0.32%) |
Oct 24, 2017 | 74.22 | 74.28 | 74.18 | 74.24 | 4,829,533 | +0.06(+0.08%) |
Oct 23, 2017 | 74.29 | 74.32 | 74.18 | 74.18 | 1,544,887 | -0.08(-0.11%) |
Oct 20, 2017 | 74.22 | 74.30 | 74.18 | 74.26 | 1,633,058 | +0.06(+0.08%) |
Oct 19, 2017 | 74.14 | 74.22 | 74.08 | 74.20 | 1,755,387 | +0.04(+0.05%) |
Oct 18, 2017 | 74.12 | 74.22 | 74.12 | 74.16 | 2,796,126 | +0.04(+0.05%) |
Oct 17, 2017 | 73.96 | 74.14 | 73.96 | 74.12 | 2,882,720 | +0.12(+0.16%) |
Oct 16, 2017 | 73.98 | 74.02 | 73.94 | 74.00 | 2,504,160 | +0.02(+0.03%) |
Oct 13, 2017 | 74.02 | 74.02 | 73.90 | 73.98 | 3,560,545 | +0.04(+0.05%) |
Oct 12, 2017 | 74.00 | 74.00 | 73.92 | 73.94 | 2,507,122 | -0.06(-0.08%) |
Oct 11, 2017 | 74.04 | 74.08 | 73.98 | 74.00 | 2,488,402 | -0.10(-0.13%) |
Oct 10, 2017 | 74.08 | 74.12 | 73.98 | 74.10 | 5,129,532 | +0.06(+0.08%) |
Oct 09, 2017 | 74.04 | 74.08 | 73.98 | 74.04 | 629,823 | +0.06(+0.08%) |
Oct 06, 2017 | 74.00 | 74.08 | 73.92 | 73.98 | 4,350,996 | -0.10(-0.13%) |
Oct 05, 2017 | 73.98 | 74.08 | 73.96 | 74.08 | 3,289,365 | +0.10(+0.13%) |
Oct 04, 2017 | 74.06 | 74.06 | 73.94 | 73.98 | 2,841,130 | -0.12(-0.16%) |
Oct 03, 2017 | 73.92 | 74.10 | 73.92 | 74.10 | 3,618,941 | +0.14(+0.19%) |
Oct 02, 2017 | 74.00 | 74.00 | 73.86 | 73.96 | 4,393,315 | +0.01(+0.02%) |
Sep 29, 2017 | 73.91 | 73.95 | 73.84 | 73.95 | 3,398,143 | +0.06(+0.08%) |
Sep 28, 2017 | 73.85 | 73.92 | 73.83 | 73.89 | 2,295,734 | +0.00(+0.00%) |
Sep 27, 2017 | 73.87 | 73.91 | 73.79 | 73.89 | 1,930,767 | +0.04(+0.05%) |
Sep 26, 2017 | 73.83 | 73.93 | 73.81 | 73.85 | 2,363,293 | +0.08(+0.11%) |
Sep 25, 2017 | 73.71 | 73.79 | 73.68 | 73.77 | 2,758,205 | +0.06(+0.08%) |
Sep 22, 2017 | 73.65 | 73.71 | 73.61 | 73.71 | 2,608,807 | +0.10(+0.13%) |
Sep 21, 2017 | 73.77 | 73.77 | 73.59 | 73.61 | 2,403,418 | -0.12(-0.16%) |
Sep 20, 2017 | 73.71 | 73.79 | 73.59 | 73.73 | 4,471,488 | -0.02(-0.03%) |
Sep 19, 2017 | 73.67 | 73.75 | 73.59 | 73.75 | 2,072,775 | +0.12(+0.16%) |
Sep 18, 2017 | 73.65 | 73.71 | 73.57 | 73.63 | 5,572,943 | -0.02(-0.03%) |
Sep 15, 2017 | 73.57 | 73.69 | 73.55 | 73.65 | 2,423,473 | +0.02(+0.03%) |
Sep 14, 2017 | 73.49 | 73.65 | 73.45 | 73.63 | 3,136,415 | +0.16(+0.22%) |
Sep 13, 2017 | 73.45 | 73.51 | 73.41 | 73.47 | 4,740,377 | -0.04(-0.05%) |
Sep 12, 2017 | 73.43 | 73.53 | 73.39 | 73.51 | 4,362,825 | +0.10(+0.13%) |
Sep 11, 2017 | 73.35 | 73.51 | 73.33 | 73.41 | 3,710,770 | +0.24(+0.32%) |
Sep 08, 2017 | 73.39 | 73.42 | 73.18 | 73.18 | 3,749,520 | -0.22(-0.30%) |
Sep 07, 2017 | 73.47 | 73.49 | 73.39 | 73.39 | 2,616,605 | +0.02(+0.03%) |
Sep 06, 2017 | 73.47 | 73.55 | 73.35 | 73.37 | 4,249,597 | -0.06(-0.08%) |
Sep 05, 2017 | 73.49 | 73.51 | 73.31 | 73.43 | 5,148,950 | -0.10(-0.13%) |
Sep 01, 2017 | 73.43 | 73.55 | 73.43 | 73.53 | 4,806,014 | +0.03(+0.04%) |
Aug 31, 2017 | 73.37 | 73.50 | 73.35 | 73.50 | 5,239,882 | +0.18(+0.24%) |
Aug 30, 2017 | 73.21 | 73.35 | 73.17 | 73.33 | 6,712,804 | +0.16(+0.22%) |
Aug 29, 2017 | 73.07 | 73.21 | 73.03 | 73.17 | 2,910,458 | -0.08(-0.11%) |
Aug 28, 2017 | 73.25 | 73.27 | 73.17 | 73.25 | 2,291,256 | +0.00(+0.00%) |
Aug 25, 2017 | 73.13 | 73.25 | 73.11 | 73.25 | 3,026,797 | +0.16(+0.22%) |
Aug 24, 2017 | 73.07 | 73.11 | 72.96 | 73.09 | 2,751,828 | +0.10(+0.14%) |
Aug 23, 2017 | 72.89 | 73.05 | 72.89 | 72.99 | 2,761,538 | -0.04(-0.05%) |
Aug 22, 2017 | 72.77 | 73.09 | 72.77 | 73.03 | 4,946,399 | +0.34(+0.46%) |
Aug 21, 2017 | 72.64 | 72.76 | 72.62 | 72.70 | 3,152,459 | +0.08(+0.11%) |
Aug 18, 2017 | 72.64 | 72.79 | 72.50 | 72.62 | 6,182,074 | +0.06(+0.08%) |
Aug 17, 2017 | 72.91 | 72.91 | 72.44 | 72.56 | 6,775,235 | -0.37(-0.51%) |
Aug 16, 2017 | 72.91 | 73.03 | 72.91 | 72.93 | 3,590,945 | +0.00(+0.00%) |
Aug 15, 2017 | 72.90 | 72.97 | 72.83 | 72.93 | 5,754,885 | +0.08(+0.11%) |
Aug 14, 2017 | 72.81 | 73.01 | 72.81 | 72.85 | 4,907,304 | +0.32(+0.44%) |
Aug 11, 2017 | 72.54 | 72.62 | 72.46 | 72.54 | 7,826,985 | +0.18(+0.25%) |
Aug 10, 2017 | 72.77 | 72.79 | 72.36 | 72.36 | 10,536,293 | -0.51(-0.70%) |
Aug 09, 2017 | 73.07 | 73.07 | 72.81 | 72.87 | 8,909,297 | -0.32(-0.43%) |
Aug 08, 2017 | 73.42 | 73.44 | 73.07 | 73.19 | 6,357,254 | -0.22(-0.30%) |
Aug 07, 2017 | 73.46 | 73.46 | 73.37 | 73.41 | 2,121,994 | -0.02(-0.03%) |
Aug 04, 2017 | 73.41 | 73.46 | 73.37 | 73.42 | 7,862,179 | +0.02(+0.03%) |
Aug 03, 2017 | 73.54 | 73.54 | 73.39 | 73.41 | 5,172,995 | -0.18(-0.24%) |
Aug 02, 2017 | 73.54 | 73.64 | 73.50 | 73.58 | 3,072,327 | +0.00(+0.00%) |
Aug 01, 2017 | 73.52 | 73.60 | 73.48 | 73.58 | 4,532,875 | +0.12(+0.17%) |
Jul 31, 2017 | 73.44 | 73.56 | 73.40 | 73.46 | 3,349,498 | -0.02(-0.03%) |
Jul 28, 2017 | 73.48 | 73.48 | 73.38 | 73.48 | 3,220,419 | +0.00(+0.00%) |
Jul 27, 2017 | 73.52 | 73.54 | 73.34 | 73.48 | 4,426,769 | -0.02(-0.03%) |
Jul 26, 2017 | 73.52 | 73.58 | 73.42 | 73.50 | 2,436,514 | +0.10(+0.13%) |
Jul 25, 2017 | 73.44 | 73.47 | 73.38 | 73.40 | 1,915,762 | +0.02(+0.03%) |
Jul 24, 2017 | 73.36 | 73.38 | 73.24 | 73.38 | 1,577,534 | +0.08(+0.11%) |
Jul 21, 2017 | 73.36 | 73.37 | 73.26 | 73.30 | 6,164,252 | -0.08(-0.11%) |
Jul 20, 2017 | 73.38 | 73.42 | 73.29 | 73.38 | 2,907,936 | +0.08(+0.11%) |
Jul 19, 2017 | 73.22 | 73.36 | 73.22 | 73.30 | 3,177,190 | +0.12(+0.16%) |
Jul 18, 2017 | 73.10 | 73.22 | 73.05 | 73.18 | 5,634,034 | +0.10(+0.13%) |
Jul 17, 2017 | 73.12 | 73.12 | 73.03 | 73.08 | 3,543,255 | +0.04(+0.05%) |
Jul 14, 2017 | 72.91 | 73.10 | 72.87 | 73.05 | 8,542,010 | +0.14(+0.19%) |
Jul 13, 2017 | 72.87 | 72.91 | 72.79 | 72.91 | 6,536,944 | +0.06(+0.08%) |
Jul 12, 2017 | 72.67 | 72.87 | 72.67 | 72.85 | 8,994,714 | +0.41(+0.57%) |
Jul 11, 2017 | 72.50 | 72.52 | 72.36 | 72.44 | 4,254,827 | -0.04(-0.05%) |
Jul 10, 2017 | 72.36 | 72.52 | 72.36 | 72.48 | 5,063,283 | +0.14(+0.19%) |
Jul 07, 2017 | 72.36 | 72.46 | 72.24 | 72.34 | 10,360,153 | -0.08(-0.11%) |
Jul 06, 2017 | 72.61 | 72.61 | 72.28 | 72.42 | 8,333,320 | -0.18(-0.24%) |
Jul 05, 2017 | 72.73 | 72.81 | 72.57 | 72.59 | 5,533,042 | -0.10(-0.14%) |
Jul 03, 2017 | 72.85 | 72.91 | 72.67 | 72.69 | 2,753,242 | -0.04(-0.06%) |
Jun 30, 2017 | 72.68 | 72.77 | 72.56 | 72.73 | 2,729,512 | +0.16(+0.22%) |
Jun 29, 2017 | 72.71 | 72.75 | 72.44 | 72.58 | 7,078,361 | -0.14(-0.19%) |
Jun 28, 2017 | 72.62 | 72.75 | 72.48 | 72.71 | 6,323,481 | +0.25(+0.35%) |
Jun 27, 2017 | 72.66 | 72.66 | 72.44 | 72.46 | 5,722,770 | -0.18(-0.24%) |
Jun 26, 2017 | 72.54 | 72.71 | 72.48 | 72.64 | 5,864,087 | +0.10(+0.13%) |
Jun 23, 2017 | 72.30 | 72.54 | 72.27 | 72.54 | 3,633,489 | +0.27(+0.38%) |
Jun 22, 2017 | 72.11 | 72.28 | 72.11 | 72.27 | 10,247,917 | +0.18(+0.24%) |
Jun 21, 2017 | 72.58 | 72.58 | 72.05 | 72.09 | 10,077,500 | -0.45(-0.62%) |
Jun 20, 2017 | 72.66 | 72.71 | 72.52 | 72.54 | 4,674,120 | -0.22(-0.30%) |
Jun 19, 2017 | 72.66 | 72.81 | 72.66 | 72.75 | 4,147,102 | +0.27(+0.38%) |
Jun 16, 2017 | 72.73 | 72.73 | 72.48 | 72.48 | 4,602,618 | -0.20(-0.27%) |
Jun 15, 2017 | 72.70 | 72.75 | 72.64 | 72.68 | 4,212,800 | -0.18(-0.24%) |
Jun 14, 2017 | 72.95 | 72.99 | 72.77 | 72.85 | 3,803,385 | -0.04(-0.05%) |
Jun 13, 2017 | 72.79 | 72.91 | 72.79 | 72.89 | 3,025,006 | +0.10(+0.13%) |
Jun 12, 2017 | 72.60 | 72.81 | 72.60 | 72.79 | 2,663,149 | +0.20(+0.27%) |
Jun 09, 2017 | 72.66 | 72.73 | 72.50 | 72.60 | 3,868,761 | -0.04(-0.05%) |
Jun 08, 2017 | 72.54 | 72.68 | 72.41 | 72.64 | 4,060,288 | +0.04(+0.05%) |
Jun 07, 2017 | 72.70 | 72.77 | 72.45 | 72.60 | 6,320,135 | -0.16(-0.21%) |
Jun 06, 2017 | 72.75 | 72.82 | 72.70 | 72.75 | 3,231,337 | -0.10(-0.13%) |
Jun 05, 2017 | 72.89 | 72.89 | 72.79 | 72.85 | 2,852,979 | -0.04(-0.05%) |
Jun 02, 2017 | 72.89 | 72.89 | 72.79 | 72.89 | 4,356,930 | +0.04(+0.05%) |
Jun 01, 2017 | 72.85 | 72.91 | 72.68 | 72.85 | 5,782,732 | +0.16(+0.22%) |
May 31, 2017 | 72.67 | 72.73 | 72.54 | 72.69 | 4,890,575 | -0.02(-0.03%) |
May 30, 2017 | 72.58 | 72.73 | 72.54 | 72.71 | 2,542,461 | +0.14(+0.19%) |
May 26, 2017 | 72.52 | 72.62 | 72.52 | 72.58 | 1,605,521 | +0.04(+0.05%) |
May 25, 2017 | 72.58 | 72.71 | 72.54 | 72.54 | 3,461,646 | -0.08(-0.11%) |
May 24, 2017 | 72.50 | 72.64 | 72.46 | 72.62 | 2,773,834 | +0.12(+0.16%) |
May 23, 2017 | 72.52 | 72.56 | 72.48 | 72.50 | 3,764,856 | +0.02(+0.03%) |
May 22, 2017 | 72.40 | 72.54 | 72.34 | 72.48 | 3,397,321 | +0.19(+0.27%) |
May 19, 2017 | 72.23 | 72.36 | 72.21 | 72.29 | 7,584,595 | +0.18(+0.24%) |
May 18, 2017 | 71.84 | 72.19 | 71.80 | 72.11 | 5,798,116 | +0.10(+0.13%) |
May 17, 2017 | 72.11 | 72.23 | 72.01 | 72.01 | 5,520,999 | -0.35(-0.48%) |
May 16, 2017 | 72.36 | 72.40 | 72.29 | 72.36 | 5,807,869 | +0.08(+0.11%) |
May 15, 2017 | 72.29 | 72.36 | 72.21 | 72.29 | 4,387,813 | +0.18(+0.24%) |
May 12, 2017 | 72.13 | 72.19 | 72.05 | 72.11 | 2,931,254 | +0.02(+0.03%) |
May 11, 2017 | 72.09 | 72.15 | 71.94 | 72.09 | 3,455,660 | +0.00(+0.00%) |
May 10, 2017 | 71.94 | 72.13 | 71.90 | 72.09 | 4,564,178 | +0.27(+0.38%) |
May 09, 2017 | 71.97 | 72.03 | 71.82 | 71.82 | 6,994,035 | -0.06(-0.08%) |
May 08, 2017 | 71.90 | 71.92 | 71.78 | 71.88 | 2,794,711 | +0.08(+0.11%) |
May 05, 2017 | 71.74 | 71.85 | 71.62 | 71.80 | 7,035,447 | +0.19(+0.27%) |
May 04, 2017 | 71.95 | 72.01 | 71.55 | 71.60 | 4,962,415 | -0.43(-0.59%) |
May 03, 2017 | 71.92 | 72.05 | 71.92 | 72.03 | 2,862,909 | +0.06(+0.08%) |
May 02, 2017 | 71.94 | 72.01 | 71.88 | 71.97 | 3,765,244 | +0.12(+0.16%) |
May 01, 2017 | 71.86 | 71.98 | 71.84 | 71.86 | 2,666,824 | -0.02(-0.03%) |
Apr 28, 2017 | 71.88 | 71.95 | 71.82 | 71.88 | 3,203,905 | +0.02(+0.03%) |
Apr 27, 2017 | 71.78 | 71.90 | 71.74 | 71.86 | 3,197,606 | +0.10(+0.13%) |
Apr 26, 2017 | 71.78 | 71.91 | 71.76 | 71.76 | 1,973,813 | -0.08(-0.11%) |
Apr 25, 2017 | 71.76 | 71.86 | 71.74 | 71.84 | 3,635,672 | +0.15(+0.22%) |
Apr 24, 2017 | 71.57 | 71.72 | 71.57 | 71.68 | 1,968,308 | +0.33(+0.46%) |
Apr 21, 2017 | 71.35 | 71.47 | 71.30 | 71.35 | 3,430,587 | -0.06(-0.08%) |
Apr 20, 2017 | 71.28 | 71.43 | 71.28 | 71.41 | 4,563,021 | +0.21(+0.30%) |
Apr 19, 2017 | 71.26 | 71.43 | 71.16 | 71.20 | 4,160,170 | -0.04(-0.05%) |
Apr 18, 2017 | 71.24 | 71.28 | 71.08 | 71.24 | 2,994,172 | -0.02(-0.03%) |
Apr 17, 2017 | 71.08 | 71.28 | 71.08 | 71.26 | 2,847,121 | +0.23(+0.33%) |
Apr 13, 2017 | 71.20 | 71.28 | 71.01 | 71.02 | 5,562,659 | -0.17(-0.24%) |
Apr 12, 2017 | 71.20 | 71.31 | 71.12 | 71.20 | 2,403,439 | +0.06(+0.08%) |
Apr 11, 2017 | 71.24 | 71.30 | 71.08 | 71.14 | 6,468,800 | -0.14(-0.19%) |
Apr 10, 2017 | 71.26 | 71.35 | 71.16 | 71.28 | 5,721,254 | +0.14(+0.19%) |
Apr 07, 2017 | 71.20 | 71.33 | 71.14 | 71.14 | 4,817,597 | +0.00(+0.00%) |
Apr 06, 2017 | 71.16 | 71.28 | 71.07 | 71.14 | 3,732,545 | +0.10(+0.14%) |
Apr 05, 2017 | 71.26 | 71.43 | 71.04 | 71.04 | 6,808,391 | -0.10(-0.14%) |
Apr 04, 2017 | 71.14 | 71.22 | 71.04 | 71.14 | 5,216,851 | +0.02(+0.03%) |
Apr 03, 2017 | 71.14 | 71.22 | 71.02 | 71.12 | 5,846,342 | -0.02(-0.02%) |
Mar 31, 2017 | 71.16 | 71.27 | 71.10 | 71.14 | 5,109,572 | -0.06(-0.08%) |
Mar 30, 2017 | 70.98 | 71.21 | 70.90 | 71.20 | 11,677,734 | +0.37(+0.52%) |
Mar 29, 2017 | 70.77 | 70.98 | 70.72 | 70.83 | 9,247,930 | +0.08(+0.11%) |
Mar 28, 2017 | 70.35 | 70.77 | 70.31 | 70.75 | 9,705,102 | +0.50(+0.71%) |
Mar 27, 2017 | 70.16 | 70.35 | 70.06 | 70.25 | 2,996,637 | -0.13(-0.19%) |
Mar 24, 2017 | 70.23 | 70.41 | 70.17 | 70.39 | 4,697,708 | +0.31(+0.44%) |
Mar 23, 2017 | 70.14 | 70.33 | 70.04 | 70.08 | 5,774,255 | -0.10(-0.14%) |
Mar 22, 2017 | 69.92 | 70.19 | 69.71 | 70.17 | 6,095,085 | +0.25(+0.36%) |
Mar 21, 2017 | 70.60 | 70.64 | 69.90 | 69.92 | 9,910,550 | -0.57(-0.80%) |
Mar 20, 2017 | 70.54 | 70.60 | 70.43 | 70.49 | 3,993,199 | -0.07(-0.10%) |
Mar 17, 2017 | 70.68 | 70.69 | 70.56 | 70.56 | 6,655,352 | -0.02(-0.03%) |
Mar 16, 2017 | 70.93 | 70.96 | 70.54 | 70.58 | 9,811,298 | -0.21(-0.30%) |
Mar 15, 2017 | 70.04 | 70.79 | 69.98 | 70.79 | 12,695,869 | +0.96(+1.38%) |
Mar 14, 2017 | 69.79 | 69.92 | 69.74 | 69.83 | 12,775,015 | -0.27(-0.38%) |
Mar 13, 2017 | 70.06 | 70.12 | 69.87 | 70.10 | 8,292,574 | +0.12(+0.17%) |
Mar 10, 2017 | 70.37 | 70.37 | 69.83 | 69.98 | 15,100,975 | +0.00(+0.00%) |
Mar 09, 2017 | 70.10 | 70.23 | 69.85 | 69.98 | 15,046,779 | -0.21(-0.30%) |
Mar 08, 2017 | 70.54 | 70.62 | 70.19 | 70.19 | 9,318,294 | -0.52(-0.74%) |
Mar 07, 2017 | 70.95 | 71.02 | 70.68 | 70.71 | 6,302,108 | -0.42(-0.60%) |
Mar 06, 2017 | 71.27 | 71.33 | 71.10 | 71.14 | 4,420,823 | -0.31(-0.43%) |
Mar 03, 2017 | 71.41 | 71.50 | 71.25 | 71.45 | 4,210,213 | +0.00(+0.00%) |
Mar 02, 2017 | 71.56 | 71.62 | 71.41 | 71.45 | 3,141,468 | -0.17(-0.24%) |
Mar 01, 2017 | 71.58 | 71.66 | 71.54 | 71.62 | 3,850,917 | +0.26(+0.37%) |
Feb 28, 2017 | 71.36 | 71.36 | 71.26 | 71.36 | 4,443,874 | +0.02(+0.03%) |
Feb 27, 2017 | 71.30 | 71.34 | 71.22 | 71.34 | 5,446,226 | +0.12(+0.16%) |
Feb 24, 2017 | 71.13 | 71.30 | 71.13 | 71.22 | 3,234,216 | +0.00(+0.00%) |
Feb 23, 2017 | 71.30 | 71.30 | 71.15 | 71.22 | 3,452,273 | +0.08(+0.11%) |
Feb 22, 2017 | 71.11 | 71.17 | 70.99 | 71.15 | 4,377,046 | +0.02(+0.03%) |
Feb 21, 2017 | 70.95 | 71.15 | 70.92 | 71.13 | 2,751,968 | +0.27(+0.38%) |
Feb 17, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 70.88 | 70.93 | 70.69 | 70.82 | 3,777,702 | -0.08(-0.11%) |
Feb 15, 2017 | 70.86 | 70.94 | 70.78 | 70.90 | 2,231,654 | -0.02(-0.03%) |
Feb 14, 2017 | 70.86 | 70.94 | 70.69 | 70.92 | 4,138,646 | +0.10(+0.14%) |
Feb 13, 2017 | 70.82 | 70.90 | 70.76 | 70.82 | 4,082,660 | +0.08(+0.11%) |
Feb 10, 2017 | 70.74 | 70.74 | 70.63 | 70.74 | 3,033,881 | +0.06(+0.08%) |
Feb 09, 2017 | 70.53 | 70.75 | 70.59 | 70.69 | 3,516,350 | +0.15(+0.22%) |
Feb 08, 2017 | 70.61 | 70.42 | 70.53 | 4,267,146 | -0.02(-0.03%) | |
Feb 07, 2017 | 70.67 | 70.69 | 70.53 | 70.55 | 3,216,313 | -0.04(-0.05%) |
Feb 06, 2017 | 70.74 | 70.76 | 70.59 | 70.59 | 4,329,854 | -0.11(-0.16%) |
Feb 03, 2017 | 70.71 | 70.76 | 70.63 | 70.71 | 4,736,096 | +0.15(+0.22%) |
Feb 02, 2017 | 70.57 | 70.61 | 70.48 | 70.55 | 7,480,230 | -0.04(-0.05%) |