Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 77.47 | 77.67 | 72.78 | 72.95 | 11,788,872 | -4.16(-5.39%) |
Jan 30, 2018 | 77.59 | 77.86 | 76.31 | 77.10 | 6,016,405 | -1.35(-1.72%) |
Jan 29, 2018 | 77.71 | 79.11 | 77.60 | 78.45 | 5,944,636 | +0.47(+0.60%) |
Jan 26, 2018 | 75.91 | 78.34 | 75.91 | 77.99 | 7,139,649 | +1.85(+2.44%) |
Jan 25, 2018 | 75.95 | 76.48 | 75.73 | 76.13 | 5,808,078 | +0.64(+0.84%) |
Jan 24, 2018 | 76.00 | 76.27 | 75.48 | 75.50 | 6,681,466 | -0.11(-0.14%) |
Jan 23, 2018 | 76.29 | 76.95 | 75.44 | 75.61 | 6,395,958 | -0.91(-1.19%) |
Jan 22, 2018 | 74.56 | 76.64 | 73.80 | 76.52 | 7,117,181 | -0.04(-0.06%) |
Jan 19, 2018 | 77.17 | 77.27 | 76.41 | 76.56 | 6,506,290 | -0.30(-0.38%) |
Jan 18, 2018 | 77.06 | 77.15 | 76.37 | 76.86 | 4,964,160 | -0.35(-0.45%) |
Jan 17, 2018 | 76.84 | 77.34 | 76.55 | 77.21 | 4,559,429 | +0.82(+1.08%) |
Jan 16, 2018 | 76.96 | 77.55 | 76.26 | 76.38 | 5,328,646 | -1.51(-1.94%) |
Jan 12, 2018 | 77.90 | 77.90 | 77.90 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.17 | 77.54 | 76.90 | 77.37 | 2,956,155 | +0.26(+0.34%) |
Jan 10, 2018 | 76.67 | 77.17 | 76.56 | 77.11 | 1,869,831 | +0.04(+0.05%) |
Jan 09, 2018 | 77.20 | 77.40 | 76.79 | 77.07 | 2,709,222 | -0.06(-0.08%) |
Jan 08, 2018 | 77.64 | 77.66 | 76.48 | 77.14 | 3,630,521 | -0.39(-0.51%) |
Jan 05, 2018 | 77.10 | 77.69 | 76.96 | 77.53 | 3,289,846 | +0.94(+1.23%) |
Jan 04, 2018 | 76.38 | 76.84 | 75.89 | 76.59 | 2,749,498 | +0.34(+0.45%) |
Jan 03, 2018 | 75.89 | 76.50 | 75.47 | 76.25 | 3,437,078 | +0.41(+0.54%) |
Jan 02, 2018 | 75.64 | 76.12 | 75.28 | 75.84 | 3,858,568 | +0.20(+0.26%) |
Dec 29, 2017 | 75.64 | 75.64 | 75.64 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.39 | 76.52 | 76.03 | 76.17 | 1,933,979 | -0.08(-0.11%) |
Dec 27, 2017 | 76.29 | 76.54 | 76.12 | 76.25 | 1,488,223 | +0.13(+0.18%) |
Dec 26, 2017 | 76.38 | 76.51 | 76.09 | 76.12 | 1,228,520 | -0.07(-0.09%) |
Dec 22, 2017 | 76.66 | 76.82 | 75.90 | 76.19 | 2,048,760 | -0.48(-0.63%) |
Dec 21, 2017 | 77.05 | 77.18 | 76.53 | 76.67 | 2,260,264 | -0.12(-0.15%) |
Dec 20, 2017 | 77.63 | 77.86 | 76.70 | 76.79 | 3,368,584 | -0.87(-1.12%) |
Dec 19, 2017 | 77.06 | 77.71 | 76.89 | 77.66 | 4,497,141 | +0.56(+0.73%) |
Dec 18, 2017 | 78.32 | 77.01 | 77.09 | 4,238,574 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.82 | 78.46 | 77.26 | 77.50 | 8,202,948 | +0.04(+0.05%) |
Dec 14, 2017 | 79.01 | 79.11 | 77.13 | 77.47 | 4,900,017 | -1.24(-1.58%) |
Dec 13, 2017 | 77.39 | 79.79 | 77.39 | 78.71 | 6,461,508 | +1.06(+1.36%) |
Dec 12, 2017 | 77.66 | 77.83 | 77.01 | 77.66 | 4,748,348 | +0.04(+0.05%) |
Dec 11, 2017 | 77.57 | 77.77 | 77.09 | 77.62 | 3,725,849 | +0.20(+0.25%) |
Dec 08, 2017 | 76.72 | 77.43 | 76.55 | 77.42 | 4,217,482 | +0.52(+0.68%) |
Dec 07, 2017 | 76.31 | 76.90 | 75.81 | 76.90 | 4,851,492 | +0.49(+0.64%) |
Dec 06, 2017 | 77.06 | 77.37 | 75.71 | 76.41 | 3,495,979 | -0.66(-0.86%) |
Dec 05, 2017 | 76.65 | 77.54 | 76.31 | 77.07 | 4,328,677 | +0.43(+0.56%) |
Dec 04, 2017 | 77.72 | 76.47 | 76.64 | 4,721,265 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.11 | 76.49 | 75.61 | 76.41 | 3,055,365 | +0.61(+0.80%) |
Nov 30, 2017 | 76.35 | 76.55 | 75.52 | 75.80 | 5,585,138 | -0.29(-0.38%) |
Nov 29, 2017 | 76.34 | 75.63 | 76.09 | 2,571,962 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.19 | 76.45 | 75.89 | 76.17 | 2,969,509 | +0.22(+0.28%) |
Nov 27, 2017 | 75.36 | 76.35 | 75.26 | 75.95 | 3,328,449 | +0.70(+0.93%) |
Nov 24, 2017 | 75.11 | 75.38 | 74.85 | 75.26 | 912,952 | +0.31(+0.42%) |
Nov 22, 2017 | 74.93 | 75.46 | 74.76 | 74.94 | 2,490,978 | +0.15(+0.20%) |
Nov 21, 2017 | 74.92 | 75.70 | 74.66 | 74.79 | 3,941,174 | +0.30(+0.40%) |
Nov 20, 2017 | 74.41 | 74.62 | 74.17 | 74.49 | 2,462,955 | +0.26(+0.35%) |
Nov 17, 2017 | 74.33 | 74.76 | 74.15 | 74.23 | 4,575,583 | -0.49(-0.66%) |
Nov 16, 2017 | 73.80 | 74.90 | 73.29 | 74.73 | 2,902,767 | +1.12(+1.52%) |
Nov 15, 2017 | 73.89 | 74.46 | 72.92 | 73.61 | 2,052,356 | -0.27(-0.36%) |
Nov 14, 2017 | 74.43 | 73.63 | 73.88 | 2,998,072 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.16 | 74.16 | 73.45 | 73.74 | 2,786,008 | -0.38(-0.52%) |
Nov 10, 2017 | 74.46 | 74.64 | 73.48 | 74.12 | 3,025,395 | -0.62(-0.83%) |
Nov 09, 2017 | 74.60 | 74.99 | 74.43 | 74.75 | 2,358,117 | -0.02(-0.02%) |
Nov 08, 2017 | 73.87 | 75.10 | 73.87 | 74.77 | 2,617,093 | +0.65(+0.88%) |
Nov 07, 2017 | 73.90 | 74.24 | 73.66 | 74.12 | 3,204,539 | +0.30(+0.41%) |
Nov 06, 2017 | 74.12 | 74.25 | 73.80 | 73.81 | 2,091,937 | -0.51(-0.68%) |
Nov 03, 2017 | 73.61 | 74.39 | 73.56 | 74.32 | 1,725,212 | +0.34(+0.46%) |
Nov 02, 2017 | 73.47 | 74.69 | 73.25 | 73.98 | 3,051,872 | +0.21(+0.29%) |
Nov 01, 2017 | 73.13 | 74.60 | 72.98 | 73.77 | 3,718,429 | +0.85(+1.16%) |
Oct 31, 2017 | 73.65 | 73.96 | 72.73 | 72.92 | 4,329,389 | -0.63(-0.86%) |
Oct 30, 2017 | 74.54 | 74.54 | 73.36 | 73.56 | 5,244,987 | -1.08(-1.44%) |
Oct 27, 2017 | 74.82 | 75.48 | 74.39 | 74.63 | 3,250,639 | -0.27(-0.36%) |
Oct 26, 2017 | 75.35 | 75.74 | 74.75 | 74.90 | 4,293,520 | -0.61(-0.81%) |
Oct 25, 2017 | 76.46 | 76.87 | 75.36 | 75.51 | 4,400,231 | -0.28(-0.38%) |
Oct 24, 2017 | 77.80 | 78.61 | 74.53 | 75.80 | 9,771,218 | -1.79(-2.31%) |
Oct 23, 2017 | 77.84 | 78.49 | 77.53 | 77.59 | 5,516,772 | -0.04(-0.06%) |
Oct 20, 2017 | 77.00 | 77.76 | 76.83 | 77.63 | 3,621,719 | +0.77(+1.01%) |
Oct 19, 2017 | 76.26 | 76.87 | 76.10 | 76.86 | 3,633,439 | +0.56(+0.73%) |
Oct 18, 2017 | 76.83 | 77.04 | 76.11 | 76.30 | 4,496,992 | -0.29(-0.38%) |
Oct 17, 2017 | 76.48 | 76.98 | 76.02 | 76.59 | 4,094,275 | +0.10(+0.13%) |
Oct 16, 2017 | 76.96 | 77.19 | 76.34 | 76.49 | 4,270,608 | -0.53(-0.69%) |
Oct 13, 2017 | 76.89 | 77.16 | 76.28 | 77.03 | 3,401,526 | +0.11(+0.14%) |
Oct 12, 2017 | 76.63 | 76.94 | 76.46 | 76.92 | 2,181,153 | +0.33(+0.43%) |
Oct 11, 2017 | 76.85 | 77.12 | 76.06 | 76.59 | 3,857,687 | -0.09(-0.12%) |
Oct 10, 2017 | 75.98 | 77.16 | 75.87 | 76.68 | 5,554,913 | -0.79(-1.02%) |
Oct 09, 2017 | 77.55 | 77.68 | 76.95 | 77.47 | 1,911,731 | -0.03(-0.03%) |
Oct 06, 2017 | 77.70 | 77.86 | 77.11 | 77.50 | 2,581,239 | -0.51(-0.65%) |
Oct 05, 2017 | 77.22 | 79.29 | 76.88 | 78.01 | 5,866,498 | +0.61(+0.79%) |
Oct 04, 2017 | 76.98 | 77.57 | 76.79 | 77.39 | 2,604,267 | +0.45(+0.59%) |
Oct 03, 2017 | 76.75 | 77.04 | 76.47 | 76.94 | 2,392,063 | +0.09(+0.12%) |
Oct 02, 2017 | 76.34 | 77.14 | 76.30 | 76.85 | 3,450,692 | +0.72(+0.95%) |
Sep 29, 2017 | 75.80 | 76.19 | 75.10 | 76.13 | 3,939,610 | +0.48(+0.64%) |
Sep 28, 2017 | 75.28 | 76.16 | 74.89 | 75.65 | 3,192,257 | +0.31(+0.41%) |
Sep 27, 2017 | 75.47 | 75.34 | 3,466,671 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.14 | 75.76 | 74.77 | 74.95 | 2,636,736 | -0.37(-0.50%) |
Sep 25, 2017 | 74.64 | 75.34 | 74.58 | 75.33 | 4,745,698 | +0.65(+0.87%) |
Sep 22, 2017 | 74.17 | 74.78 | 73.64 | 74.68 | 3,538,043 | +0.52(+0.70%) |
Sep 21, 2017 | 72.99 | 74.49 | 72.87 | 74.16 | 4,973,979 | +1.17(+1.60%) |
Sep 20, 2017 | 73.03 | 73.35 | 72.43 | 72.99 | 3,202,299 | +0.26(+0.35%) |
Sep 19, 2017 | 73.55 | 73.72 | 72.58 | 72.74 | 2,538,490 | -0.70(-0.96%) |
Sep 18, 2017 | 73.47 | 73.57 | 73.04 | 73.44 | 2,472,301 | +0.07(+0.10%) |
Sep 15, 2017 | 74.13 | 74.37 | 73.14 | 73.37 | 6,039,028 | -0.56(-0.76%) |
Sep 14, 2017 | 73.27 | 74.75 | 73.08 | 73.93 | 3,787,136 | +0.57(+0.78%) |
Sep 13, 2017 | 72.94 | 73.49 | 72.87 | 73.36 | 2,758,468 | +0.23(+0.32%) |
Sep 12, 2017 | 73.63 | 72.91 | 73.13 | 2,883,630 | -0.41(-0.56%) | |
Sep 11, 2017 | 73.81 | 74.18 | 72.77 | 73.54 | 4,931,859 | -0.26(-0.35%) |
Sep 08, 2017 | 72.63 | 73.97 | 72.57 | 73.80 | 4,451,082 | +1.23(+1.69%) |
Sep 07, 2017 | 71.75 | 73.64 | 71.53 | 72.57 | 7,022,021 | +0.92(+1.28%) |
Sep 06, 2017 | 71.38 | 71.79 | 71.16 | 71.65 | 3,021,733 | +0.61(+0.86%) |
Sep 05, 2017 | 70.73 | 71.24 | 70.35 | 71.04 | 4,160,452 | -0.23(-0.32%) |
Sep 01, 2017 | 72.57 | 72.72 | 70.69 | 71.27 | 4,882,349 | -1.08(-1.49%) |
Aug 31, 2017 | 71.88 | 72.40 | 71.50 | 72.34 | 4,426,564 | +0.71(+0.99%) |
Aug 30, 2017 | 70.40 | 71.88 | 70.08 | 71.63 | 5,659,694 | +1.73(+2.47%) |
Aug 29, 2017 | 69.90 | 70.16 | 69.52 | 69.91 | 2,420,614 | -0.26(-0.37%) |
Aug 28, 2017 | 70.40 | 70.69 | 69.98 | 70.16 | 2,160,649 | +0.04(+0.06%) |
Aug 25, 2017 | 70.27 | 70.78 | 70.08 | 70.12 | 2,439,972 | -0.06(-0.09%) |
Aug 24, 2017 | 69.71 | 70.52 | 69.65 | 70.18 | 4,706,231 | +0.63(+0.91%) |
Aug 23, 2017 | 69.59 | 69.88 | 69.46 | 69.55 | 2,024,216 | -0.10(-0.14%) |
Aug 22, 2017 | 69.00 | 70.00 | 69.00 | 69.65 | 2,395,480 | +0.78(+1.14%) |
Aug 21, 2017 | 68.63 | 69.10 | 68.43 | 68.87 | 4,087,889 | +0.28(+0.40%) |
Aug 18, 2017 | 69.15 | 69.15 | 68.47 | 68.59 | 4,563,434 | -0.65(-0.94%) |
Aug 17, 2017 | 71.55 | 71.70 | 69.15 | 69.24 | 8,223,055 | -2.57(-3.58%) |
Aug 16, 2017 | 73.10 | 73.15 | 71.21 | 71.81 | 4,461,456 | -0.91(-1.25%) |
Aug 15, 2017 | 72.53 | 73.28 | 72.53 | 72.72 | 2,190,519 | +0.20(+0.27%) |
Aug 14, 2017 | 72.39 | 72.69 | 72.25 | 72.52 | 2,112,022 | +0.30(+0.42%) |
Aug 11, 2017 | 72.80 | 72.95 | 72.19 | 72.22 | 2,748,873 | -0.34(-0.47%) |
Aug 10, 2017 | 72.99 | 72.99 | 72.21 | 72.56 | 3,807,829 | -0.46(-0.63%) |
Aug 09, 2017 | 72.63 | 73.17 | 72.49 | 73.02 | 2,705,009 | +0.53(+0.73%) |
Aug 08, 2017 | 72.40 | 73.15 | 72.19 | 72.49 | 3,723,751 | -0.09(-0.12%) |
Aug 07, 2017 | 72.79 | 72.87 | 72.27 | 72.58 | 3,131,606 | -0.21(-0.29%) |
Aug 04, 2017 | 72.43 | 72.80 | 72.30 | 72.79 | 3,169,220 | +0.34(+0.46%) |
Aug 03, 2017 | 72.14 | 72.76 | 72.07 | 72.45 | 4,170,818 | +0.10(+0.13%) |
Aug 02, 2017 | 72.57 | 72.66 | 71.69 | 72.36 | 5,173,274 | -0.49(-0.67%) |
Aug 01, 2017 | 73.27 | 73.53 | 72.62 | 72.84 | 3,888,461 | -0.26(-0.35%) |
Jul 31, 2017 | 73.70 | 74.07 | 73.07 | 73.10 | 4,617,098 | -0.39(-0.53%) |
Jul 28, 2017 | 73.28 | 73.59 | 72.96 | 73.49 | 4,319,774 | +0.07(+0.10%) |
Jul 27, 2017 | 72.30 | 73.44 | 72.04 | 73.42 | 6,306,964 | +1.04(+1.44%) |
Jul 26, 2017 | 72.13 | 72.41 | 71.66 | 72.37 | 7,950,136 | -0.31(-0.43%) |
Jul 25, 2017 | 74.05 | 74.64 | 71.43 | 72.68 | 15,062,007 | -2.25(-3.01%) |
Jul 24, 2017 | 74.87 | 75.64 | 74.73 | 74.94 | 4,468,866 | +0.07(+0.09%) |
Jul 21, 2017 | 74.83 | 75.13 | 74.56 | 74.87 | 3,465,206 | -0.08(-0.11%) |
Jul 20, 2017 | 74.75 | 75.27 | 74.65 | 74.95 | 3,370,533 | +0.46(+0.62%) |
Jul 19, 2017 | 73.86 | 74.53 | 73.86 | 74.49 | 2,596,785 | +0.47(+0.63%) |
Jul 18, 2017 | 73.85 | 74.04 | 73.59 | 74.02 | 1,927,502 | +0.05(+0.07%) |
Jul 17, 2017 | 74.56 | 74.75 | 73.77 | 73.96 | 2,249,263 | -0.63(-0.84%) |
Jul 14, 2017 | 74.38 | 74.80 | 74.11 | 74.59 | 2,268,122 | +0.29(+0.39%) |
Jul 13, 2017 | 73.89 | 74.49 | 73.54 | 74.30 | 3,329,271 | +0.46(+0.62%) |
Jul 12, 2017 | 73.16 | 74.30 | 73.05 | 73.84 | 3,988,349 | +1.02(+1.40%) |
Jul 11, 2017 | 72.86 | 73.26 | 72.41 | 72.82 | 3,063,230 | +0.06(+0.09%) |
Jul 10, 2017 | 72.81 | 73.02 | 72.42 | 72.76 | 2,566,614 | -0.01(-0.01%) |
Jul 07, 2017 | 72.18 | 72.82 | 72.01 | 72.77 | 2,039,646 | +0.61(+0.85%) |
Jul 06, 2017 | 72.80 | 73.02 | 71.96 | 72.16 | 3,834,574 | -0.97(-1.33%) |
Jul 05, 2017 | 73.07 | 73.19 | 72.54 | 73.13 | 2,559,649 | +0.00(+0.00%) |
Jul 03, 2017 | 72.88 | 73.32 | 72.80 | 73.13 | 1,656,341 | +0.35(+0.49%) |
Jun 30, 2017 | 73.37 | 73.51 | 72.51 | 72.78 | 6,461,339 | -0.35(-0.48%) |
Jun 29, 2017 | 73.48 | 73.59 | 72.79 | 73.13 | 2,676,356 | -0.35(-0.48%) |
Jun 28, 2017 | 73.80 | 74.21 | 73.31 | 73.49 | 3,432,373 | +0.05(+0.07%) |
Jun 27, 2017 | 74.44 | 74.57 | 73.43 | 73.43 | 2,675,301 | -1.10(-1.47%) |
Jun 26, 2017 | 74.36 | 74.68 | 73.98 | 74.53 | 3,339,011 | +0.34(+0.46%) |
Jun 23, 2017 | 74.39 | 74.58 | 74.03 | 74.19 | 4,441,859 | -0.37(-0.50%) |
Jun 22, 2017 | 73.26 | 74.96 | 73.26 | 74.56 | 5,531,418 | +1.48(+2.02%) |
Jun 21, 2017 | 73.53 | 73.77 | 72.85 | 73.08 | 4,275,827 | -0.10(-0.13%) |
Jun 20, 2017 | 72.71 | 74.00 | 72.71 | 73.18 | 4,177,988 | +0.36(+0.50%) |
Jun 19, 2017 | 72.53 | 73.19 | 72.40 | 72.81 | 2,870,039 | +0.41(+0.56%) |
Jun 16, 2017 | 72.73 | 73.01 | 72.21 | 72.41 | 5,544,544 | -0.15(-0.21%) |
Jun 15, 2017 | 71.97 | 72.65 | 71.60 | 72.56 | 3,940,612 | +0.40(+0.55%) |
Jun 14, 2017 | 71.54 | 72.17 | 71.43 | 72.16 | 4,552,142 | +0.31(+0.43%) |
Jun 13, 2017 | 71.82 | 71.89 | 70.96 | 71.85 | 5,080,598 | +0.31(+0.43%) |
Jun 12, 2017 | 71.59 | 71.89 | 71.29 | 71.54 | 3,214,624 | -0.12(-0.17%) |
Jun 09, 2017 | 70.83 | 71.79 | 70.48 | 71.67 | 5,201,045 | +0.83(+1.17%) |
Jun 08, 2017 | 71.15 | 70.16 | 70.83 | 5,213,516 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.00 | 70.34 | 69.94 | 70.21 | 3,279,243 | +0.27(+0.38%) |
Jun 06, 2017 | 70.22 | 70.27 | 69.64 | 69.94 | 3,039,579 | -0.23(-0.33%) |
Jun 05, 2017 | 70.75 | 70.81 | 69.84 | 70.17 | 3,182,977 | -0.69(-0.97%) |
Jun 02, 2017 | 71.16 | 71.68 | 70.66 | 70.86 | 4,529,704 | +0.12(+0.18%) |
Jun 01, 2017 | 70.39 | 70.95 | 70.20 | 70.74 | 3,497,714 | +0.37(+0.53%) |
May 31, 2017 | 69.40 | 70.67 | 69.40 | 70.37 | 5,839,365 | +1.08(+1.56%) |
May 30, 2017 | 68.93 | 69.57 | 68.75 | 69.29 | 3,669,422 | +0.27(+0.38%) |
May 26, 2017 | 69.08 | 69.29 | 68.73 | 69.02 | 2,531,724 | -0.26(-0.37%) |
May 25, 2017 | 69.25 | 69.38 | 68.76 | 69.28 | 1,964,535 | +0.34(+0.49%) |
May 24, 2017 | 68.97 | 69.22 | 68.80 | 68.94 | 2,549,281 | -0.03(-0.04%) |
May 23, 2017 | 68.26 | 69.30 | 68.11 | 68.97 | 6,654,564 | +0.89(+1.31%) |
May 22, 2017 | 68.89 | 68.99 | 67.96 | 68.08 | 7,843,866 | -0.73(-1.05%) |
May 19, 2017 | 69.42 | 69.60 | 68.74 | 68.80 | 5,757,907 | -0.44(-0.64%) |
May 18, 2017 | 69.48 | 69.81 | 69.01 | 69.24 | 3,311,204 | +0.14(+0.20%) |
May 17, 2017 | 69.85 | 69.89 | 68.91 | 69.10 | 5,072,803 | -0.75(-1.08%) |
May 16, 2017 | 70.95 | 71.01 | 69.33 | 69.85 | 8,107,986 | -1.16(-1.63%) |
May 15, 2017 | 70.91 | 71.18 | 70.24 | 71.01 | 2,893,899 | +0.10(+0.14%) |
May 12, 2017 | 71.04 | 71.29 | 70.52 | 70.91 | 3,319,130 | -0.03(-0.04%) |
May 11, 2017 | 71.38 | 71.63 | 70.67 | 70.94 | 4,433,303 | -0.27(-0.38%) |
May 10, 2017 | 71.03 | 71.27 | 70.46 | 71.21 | 4,573,560 | +0.23(+0.32%) |
May 09, 2017 | 71.01 | 71.12 | 70.60 | 70.99 | 4,538,926 | +0.11(+0.15%) |
May 08, 2017 | 72.37 | 72.37 | 70.61 | 70.88 | 5,363,838 | -1.62(-2.23%) |
May 05, 2017 | 72.98 | 73.03 | 72.11 | 72.50 | 3,568,637 | -0.47(-0.64%) |
May 04, 2017 | 71.48 | 73.01 | 71.43 | 72.96 | 4,060,163 | +1.57(+2.20%) |
May 03, 2017 | 71.40 | 71.66 | 71.38 | 71.39 | 3,839,059 | -0.40(-0.55%) |
May 02, 2017 | 72.03 | 72.03 | 71.61 | 71.79 | 4,127,309 | -0.11(-0.15%) |
May 01, 2017 | 72.13 | 72.24 | 71.83 | 71.89 | 2,728,324 | -0.21(-0.29%) |
Apr 28, 2017 | 71.50 | 72.27 | 71.35 | 72.10 | 3,598,441 | +0.64(+0.90%) |
Apr 27, 2017 | 71.14 | 71.70 | 70.90 | 71.46 | 3,663,820 | +0.33(+0.46%) |
Apr 26, 2017 | 71.47 | 71.79 | 71.11 | 71.14 | 5,032,440 | -0.21(-0.30%) |
Apr 25, 2017 | 72.67 | 72.67 | 70.73 | 71.35 | 10,494,582 | -1.95(-2.66%) |
Apr 24, 2017 | 72.77 | 73.57 | 72.68 | 73.30 | 5,478,267 | +1.34(+1.87%) |
Apr 21, 2017 | 71.89 | 72.26 | 71.76 | 71.95 | 3,646,562 | -0.04(-0.06%) |
Apr 20, 2017 | 71.34 | 72.22 | 70.95 | 72.00 | 3,718,666 | +0.92(+1.30%) |
Apr 19, 2017 | 71.28 | 71.79 | 70.19 | 71.07 | 6,264,711 | -0.27(-0.38%) |
Apr 18, 2017 | 71.97 | 72.14 | 71.07 | 71.35 | 9,344,823 | -1.04(-1.43%) |
Apr 17, 2017 | 71.43 | 72.92 | 71.27 | 72.38 | 14,140,380 | -3.08(-4.08%) |
Apr 13, 2017 | 75.59 | 75.84 | 75.37 | 75.46 | 2,472,598 | -0.33(-0.43%) |
Apr 12, 2017 | 75.34 | 75.86 | 75.27 | 75.78 | 2,896,632 | +0.28(+0.37%) |
Apr 11, 2017 | 75.10 | 75.69 | 74.97 | 75.50 | 3,071,953 | +0.40(+0.54%) |
Apr 10, 2017 | 75.09 | 75.43 | 74.89 | 75.10 | 2,270,392 | +0.13(+0.18%) |
Apr 07, 2017 | 74.98 | 75.27 | 74.61 | 74.97 | 3,196,337 | -0.04(-0.05%) |
Apr 06, 2017 | 75.10 | 75.48 | 74.79 | 75.00 | 3,055,419 | -0.24(-0.32%) |
Apr 05, 2017 | 75.49 | 76.20 | 75.19 | 75.24 | 4,616,559 | -0.40(-0.53%) |
Apr 04, 2017 | 74.27 | 75.91 | 74.06 | 75.64 | 5,263,719 | +1.44(+1.94%) |
Apr 03, 2017 | 73.92 | 74.52 | 73.87 | 74.20 | 2,765,498 | +0.30(+0.40%) |
Mar 31, 2017 | 74.16 | 74.63 | 73.88 | 73.90 | 3,587,259 | -0.57(-0.77%) |
Mar 30, 2017 | 74.31 | 74.64 | 73.88 | 74.47 | 3,647,443 | +0.28(+0.38%) |
Mar 29, 2017 | 74.29 | 74.47 | 74.09 | 74.19 | 2,352,070 | -0.27(-0.37%) |
Mar 28, 2017 | 74.04 | 74.69 | 73.84 | 74.47 | 3,135,379 | +0.45(+0.61%) |
Mar 27, 2017 | 73.72 | 74.19 | 73.58 | 74.02 | 2,664,124 | +0.05(+0.07%) |
Mar 24, 2017 | 74.07 | 74.67 | 73.69 | 73.96 | 2,821,491 | -0.21(-0.28%) |
Mar 23, 2017 | 73.74 | 74.73 | 73.74 | 74.18 | 3,438,318 | +0.05(+0.07%) |
Mar 22, 2017 | 73.89 | 74.29 | 73.34 | 74.12 | 3,243,957 | +0.55(+0.75%) |
Mar 21, 2017 | 74.11 | 74.64 | 73.48 | 73.57 | 4,627,769 | -0.29(-0.39%) |
Mar 20, 2017 | 74.33 | 74.56 | 73.78 | 73.86 | 3,553,033 | +0.09(+0.12%) |
Mar 17, 2017 | 74.19 | 74.47 | 73.66 | 73.77 | 6,586,189 | -0.91(-1.21%) |
Mar 16, 2017 | 75.16 | 75.16 | 73.63 | 74.68 | 5,397,878 | -0.78(-1.04%) |
Mar 15, 2017 | 74.18 | 75.69 | 74.13 | 75.46 | 5,558,156 | +1.25(+1.68%) |
Mar 14, 2017 | 73.81 | 74.29 | 73.73 | 74.21 | 3,231,160 | +0.28(+0.38%) |
Mar 13, 2017 | 74.25 | 74.29 | 73.66 | 73.93 | 2,558,574 | -0.19(-0.26%) |
Mar 10, 2017 | 74.25 | 74.29 | 73.72 | 74.12 | 4,131,250 | -0.17(-0.22%) |
Mar 09, 2017 | 73.52 | 74.48 | 73.38 | 74.29 | 6,671,518 | +1.00(+1.37%) |
Mar 08, 2017 | 72.70 | 73.79 | 72.64 | 73.29 | 5,112,212 | +0.59(+0.81%) |
Mar 07, 2017 | 72.88 | 73.05 | 71.50 | 72.70 | 6,339,966 | -0.96(-1.30%) |
Mar 06, 2017 | 73.15 | 74.05 | 72.91 | 73.66 | 4,506,987 | +0.04(+0.06%) |
Mar 03, 2017 | 72.66 | 73.72 | 72.58 | 73.61 | 3,015,549 | +0.76(+1.05%) |
Mar 02, 2017 | 73.69 | 73.76 | 72.78 | 72.85 | 3,837,209 | -0.83(-1.12%) |
Mar 01, 2017 | 73.31 | 73.92 | 72.90 | 73.67 | 3,892,874 | +0.91(+1.26%) |
Feb 28, 2017 | 72.77 | 73.35 | 72.56 | 72.76 | 4,179,085 | -0.22(-0.30%) |
Feb 27, 2017 | 72.78 | 73.28 | 72.63 | 72.98 | 3,532,968 | +0.17(+0.23%) |
Feb 24, 2017 | 72.42 | 73.14 | 72.30 | 72.81 | 4,570,710 | +0.28(+0.39%) |
Feb 23, 2017 | 71.50 | 72.82 | 71.29 | 72.53 | 7,044,370 | +1.30(+1.83%) |
Feb 22, 2017 | 70.66 | 71.36 | 70.58 | 71.23 | 3,947,695 | +0.62(+0.88%) |
Feb 21, 2017 | 70.44 | 71.06 | 70.39 | 70.61 | 3,617,856 | -0.03(-0.04%) |
Feb 17, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.34 | 70.63 | 69.77 | 70.33 | 4,131,415 | -0.18(-0.26%) |
Feb 15, 2017 | 68.83 | 70.77 | 68.58 | 70.51 | 4,862,833 | +1.27(+1.83%) |
Feb 14, 2017 | 68.10 | 69.26 | 67.88 | 69.25 | 3,767,818 | +0.91(+1.34%) |
Feb 13, 2017 | 68.16 | 68.58 | 68.16 | 68.33 | 2,387,356 | +0.44(+0.65%) |
Feb 10, 2017 | 67.96 | 68.29 | 67.73 | 67.89 | 2,977,423 | +0.08(+0.12%) |
Feb 09, 2017 | 68.17 | 68.59 | 67.81 | 67.81 | 3,394,478 | -0.36(-0.52%) |
Feb 08, 2017 | 67.59 | 68.64 | 67.37 | 68.17 | 3,232,871 | +0.36(+0.53%) |
Feb 07, 2017 | 67.80 | 68.09 | 67.48 | 67.81 | 3,834,668 | -0.11(-0.17%) |
Feb 06, 2017 | 67.13 | 67.94 | 66.99 | 67.93 | 3,248,845 | +0.52(+0.78%) |
Feb 03, 2017 | 67.61 | 67.97 | 66.95 | 67.40 | 4,395,494 | -0.14(-0.21%) |
Feb 02, 2017 | 67.19 | 68.00 | 66.81 | 67.54 | 4,389,266 | -0.18(-0.27%) |