Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 64.58 | 64.58 | 64.58 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 63.98 | 65.61 | 63.78 | 64.65 | 2,764,199 | +1.01(+1.59%) |
Mar 27, 2018 | 63.46 | 64.34 | 62.88 | 63.63 | 2,162,050 | +0.27(+0.43%) |
Mar 26, 2018 | 62.58 | 63.65 | 62.18 | 63.36 | 3,015,301 | +1.50(+2.43%) |
Mar 23, 2018 | 63.93 | 63.93 | 61.78 | 61.86 | 3,695,324 | -1.91(-3.00%) |
Mar 22, 2018 | 64.77 | 65.23 | 63.58 | 63.77 | 3,460,206 | -1.42(-2.18%) |
Mar 21, 2018 | 65.89 | 66.06 | 64.98 | 65.19 | 2,344,676 | -0.71(-1.08%) |
Mar 20, 2018 | 68.23 | 68.43 | 65.84 | 65.91 | 2,954,067 | -2.22(-3.26%) |
Mar 19, 2018 | 68.56 | 68.81 | 67.81 | 68.13 | 1,769,177 | -0.62(-0.90%) |
Mar 16, 2018 | 70.02 | 70.11 | 67.83 | 68.74 | 3,895,635 | -1.05(-1.50%) |
Mar 15, 2018 | 69.35 | 69.87 | 69.35 | 69.79 | 2,198,751 | +0.27(+0.38%) |
Mar 14, 2018 | 69.27 | 69.63 | 68.88 | 69.52 | 1,804,340 | +0.55(+0.80%) |
Mar 13, 2018 | 69.79 | 69.79 | 68.82 | 68.97 | 1,721,818 | -0.43(-0.62%) |
Mar 12, 2018 | 69.65 | 70.26 | 69.07 | 69.40 | 1,790,526 | -0.11(-0.16%) |
Mar 09, 2018 | 69.23 | 69.56 | 68.85 | 69.51 | 2,114,439 | +0.46(+0.67%) |
Mar 08, 2018 | 67.46 | 69.17 | 67.33 | 69.05 | 2,762,593 | +1.96(+2.93%) |
Mar 07, 2018 | 66.64 | 67.09 | 1,342,834 | -0.45(-0.67%) | ||
Mar 06, 2018 | 67.16 | 67.64 | 66.91 | 67.54 | 2,252,790 | +0.65(+0.97%) |
Mar 05, 2018 | 66.94 | 67.35 | 65.91 | 66.89 | 2,728,938 | -0.27(-0.40%) |
Mar 02, 2018 | 65.68 | 67.21 | 65.42 | 67.16 | 2,312,450 | +1.64(+2.50%) |
Mar 01, 2018 | 65.27 | 66.10 | 64.68 | 65.52 | 2,583,757 | +0.50(+0.77%) |
Feb 28, 2018 | 65.67 | 65.72 | 64.78 | 65.02 | 2,274,187 | -0.28(-0.43%) |
Feb 27, 2018 | 66.32 | 66.65 | 65.29 | 65.30 | 1,526,777 | -1.15(-1.73%) |
Feb 26, 2018 | 67.17 | 67.77 | 65.43 | 66.45 | 1,920,322 | -0.62(-0.93%) |
Feb 23, 2018 | 67.05 | 67.34 | 66.05 | 67.07 | 1,627,296 | +0.18(+0.27%) |
Feb 22, 2018 | 66.89 | 2,379,922 | -0.26(-0.38%) | |||
Feb 21, 2018 | 67.91 | 68.52 | 67.12 | 67.15 | 2,128,448 | -0.85(-1.25%) |
Feb 20, 2018 | 69.12 | 69.30 | 67.97 | 68.00 | 1,979,798 | -1.47(-2.11%) |
Feb 16, 2018 | 69.47 | 69.47 | 69.47 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 69.80 | 67.49 | 69.70 | 2,444,315 | +1.10(+1.60%) | |
Feb 14, 2018 | 65.87 | 68.80 | 65.66 | 68.60 | 4,557,870 | +4.05(+6.27%) |
Feb 13, 2018 | 64.88 | 64.55 | 1,958,312 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.40 | 65.38 | 64.09 | 64.61 | 2,333,224 | +1.33(+2.10%) |
Feb 09, 2018 | 63.81 | 64.18 | 62.00 | 63.28 | 2,820,701 | -0.26(-0.40%) |
Feb 08, 2018 | 65.48 | 65.56 | 63.52 | 63.53 | 2,972,662 | -1.41(-2.17%) |
Feb 07, 2018 | 66.18 | 66.56 | 64.62 | 64.94 | 2,956,887 | -1.55(-2.33%) |
Feb 06, 2018 | 65.64 | 66.92 | 65.45 | 66.49 | 2,590,220 | -0.27(-0.41%) |
Feb 05, 2018 | 68.59 | 69.37 | 66.24 | 66.76 | 1,229,403 | -2.35(-3.40%) |
Feb 02, 2018 | 70.74 | 70.81 | 68.90 | 69.12 | 1,457,292 | -2.12(-2.98%) |
Feb 01, 2018 | 71.50 | 71.55 | 70.87 | 71.24 | 890,958 | -0.40(-0.56%) |
Jan 31, 2018 | 71.36 | 71.78 | 70.93 | 71.64 | 1,220,990 | +0.46(+0.65%) |
Jan 30, 2018 | 71.16 | 71.60 | 71.14 | 71.18 | 1,149,061 | +0.00(+0.00%) |
Jan 29, 2018 | 71.74 | 72.16 | 71.17 | 71.18 | 945,060 | -0.78(-1.08%) |
Jan 26, 2018 | 71.34 | 72.00 | 70.99 | 71.96 | 1,147,044 | +0.51(+0.72%) |
Jan 25, 2018 | 71.54 | 71.77 | 71.03 | 71.45 | 1,061,538 | -0.09(-0.12%) |
Jan 24, 2018 | 71.27 | 71.71 | 70.91 | 71.53 | 1,042,784 | +0.54(+0.76%) |
Jan 23, 2018 | 71.69 | 71.70 | 70.93 | 70.99 | 1,228,637 | -0.68(-0.95%) |
Jan 22, 2018 | 71.38 | 71.73 | 71.08 | 71.68 | 1,558,223 | +0.25(+0.35%) |
Jan 19, 2018 | 71.21 | 71.60 | 70.99 | 71.43 | 1,437,387 | +0.44(+0.62%) |
Jan 18, 2018 | 72.19 | 72.19 | 70.86 | 70.99 | 1,378,918 | -1.22(-1.69%) |
Jan 17, 2018 | 72.48 | 72.79 | 72.05 | 72.20 | 1,279,386 | -0.03(-0.05%) |
Jan 16, 2018 | 72.51 | 72.55 | 71.96 | 72.24 | 2,147,903 | -0.14(-0.19%) |
Jan 12, 2018 | 72.38 | 72.38 | 72.38 | 0 | +0.33(+0.46%) | |
Jan 11, 2018 | 72.85 | 73.21 | 71.94 | 72.04 | 1,060,267 | -0.61(-0.85%) |
Jan 10, 2018 | 73.13 | 72.66 | 2,104,928 | +1.35(+1.89%) | ||
Jan 09, 2018 | 71.52 | 71.81 | 70.40 | 71.31 | 1,691,790 | -0.16(-0.23%) |
Jan 08, 2018 | 70.65 | 71.82 | 70.40 | 71.47 | 1,867,016 | +0.76(+1.07%) |
Jan 05, 2018 | 70.29 | 70.83 | 69.96 | 70.71 | 1,414,905 | +0.79(+1.13%) |
Jan 04, 2018 | 69.77 | 70.30 | 69.56 | 69.92 | 1,132,955 | +0.47(+0.68%) |
Jan 03, 2018 | 69.84 | 70.18 | 69.28 | 69.45 | 1,560,863 | -0.67(-0.96%) |
Jan 02, 2018 | 70.12 | 70.44 | 69.61 | 70.12 | 1,332,243 | +0.14(+0.21%) |
Dec 29, 2017 | 69.98 | 69.98 | 69.98 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 69.79 | 70.05 | 69.43 | 69.95 | 774,521 | +0.30(+0.43%) |
Dec 27, 2017 | 69.94 | 70.23 | 69.61 | 69.65 | 788,381 | -0.12(-0.17%) |
Dec 26, 2017 | 69.23 | 69.86 | 69.19 | 69.77 | 655,624 | +0.61(+0.89%) |
Dec 22, 2017 | 69.37 | 69.53 | 68.96 | 69.15 | 941,894 | -0.07(-0.10%) |
Dec 21, 2017 | 68.81 | 69.54 | 68.71 | 69.22 | 1,763,440 | +0.50(+0.73%) |
Dec 20, 2017 | 68.79 | 68.94 | 67.82 | 68.72 | 1,296,294 | -0.09(-0.14%) |
Dec 19, 2017 | 69.21 | 69.46 | 68.75 | 68.81 | 1,785,881 | -0.13(-0.19%) |
Dec 18, 2017 | 68.70 | 69.43 | 68.70 | 68.94 | 1,777,955 | +0.90(+1.32%) |
Dec 15, 2017 | 67.86 | 68.68 | 67.74 | 68.04 | 2,763,736 | +0.37(+0.54%) |
Dec 14, 2017 | 67.79 | 68.50 | 67.60 | 67.68 | 1,242,197 | -0.11(-0.16%) |
Dec 13, 2017 | 68.31 | 68.41 | 67.54 | 67.79 | 1,092,147 | -0.55(-0.81%) |
Dec 12, 2017 | 68.34 | 69.11 | 68.29 | 68.34 | 1,117,457 | -0.55(-0.79%) |
Dec 11, 2017 | 68.21 | 69.08 | 67.95 | 68.89 | 1,148,371 | +0.55(+0.81%) |
Dec 08, 2017 | 68.16 | 68.37 | 67.38 | 68.33 | 1,149,575 | +0.16(+0.24%) |
Dec 07, 2017 | 68.41 | 68.90 | 68.09 | 68.17 | 962,446 | -0.95(-1.38%) |
Dec 06, 2017 | 68.70 | 69.39 | 68.52 | 69.13 | 1,572,691 | +0.64(+0.93%) |
Dec 05, 2017 | 68.81 | 69.11 | 67.95 | 68.49 | 1,464,594 | -0.16(-0.24%) |
Dec 04, 2017 | 67.84 | 69.07 | 67.37 | 68.65 | 1,861,289 | +1.11(+1.64%) |
Dec 01, 2017 | 66.70 | 67.91 | 66.58 | 67.54 | 1,742,573 | +0.95(+1.42%) |
Nov 30, 2017 | 65.24 | 66.70 | 65.04 | 66.59 | 2,435,653 | +1.35(+2.06%) |
Nov 29, 2017 | 66.60 | 66.74 | 65.02 | 65.25 | 2,345,466 | -1.41(-2.11%) |
Nov 28, 2017 | 67.32 | 67.58 | 66.49 | 66.65 | 1,652,498 | -0.68(-1.01%) |
Nov 27, 2017 | 67.51 | 67.63 | 66.94 | 67.33 | 1,121,795 | -0.25(-0.36%) |
Nov 24, 2017 | 67.80 | 67.80 | 67.43 | 67.58 | 346,581 | +0.11(+0.16%) |
Nov 22, 2017 | 67.53 | 67.72 | 67.24 | 67.47 | 1,736,763 | +0.19(+0.28%) |
Nov 21, 2017 | 67.36 | 67.94 | 67.18 | 67.28 | 1,028,869 | +0.10(+0.15%) |
Nov 20, 2017 | 67.42 | 67.58 | 67.05 | 67.18 | 1,396,397 | -0.41(-0.60%) |
Nov 17, 2017 | 67.21 | 67.83 | 66.91 | 67.59 | 882,802 | +0.16(+0.24%) |
Nov 16, 2017 | 66.83 | 68.01 | 66.67 | 67.43 | 1,217,691 | +0.59(+0.89%) |
Nov 15, 2017 | 68.28 | 69.55 | 66.76 | 66.83 | 1,692,355 | -1.47(-2.15%) |
Nov 14, 2017 | 68.28 | 68.92 | 67.96 | 68.30 | 1,016,157 | -0.27(-0.40%) |
Nov 13, 2017 | 67.99 | 68.90 | 67.99 | 68.57 | 1,158,573 | +0.42(+0.62%) |
Nov 10, 2017 | 68.34 | 68.53 | 67.94 | 68.15 | 1,523,251 | -0.16(-0.24%) |
Nov 09, 2017 | 67.37 | 68.52 | 67.37 | 68.31 | 1,115,934 | +0.76(+1.13%) |
Nov 08, 2017 | 67.18 | 67.70 | 66.68 | 67.54 | 1,450,348 | +0.64(+0.95%) |
Nov 07, 2017 | 66.70 | 67.40 | 66.70 | 66.91 | 1,411,554 | -0.01(-0.01%) |
Nov 06, 2017 | 67.54 | 67.73 | 66.70 | 66.92 | 1,454,722 | -0.74(-1.09%) |
Nov 03, 2017 | 67.14 | 68.12 | 67.14 | 67.65 | 1,521,203 | +0.58(+0.86%) |
Nov 02, 2017 | 68.49 | 68.59 | 66.59 | 67.08 | 2,960,646 | -1.66(-2.42%) |
Nov 01, 2017 | 69.21 | 70.67 | 68.07 | 68.74 | 2,949,577 | +0.14(+0.21%) |
Oct 31, 2017 | 67.21 | 68.67 | 67.11 | 68.60 | 2,371,930 | +1.63(+2.43%) |
Oct 30, 2017 | 66.33 | 67.25 | 66.31 | 66.97 | 1,765,222 | +0.44(+0.66%) |
Oct 27, 2017 | 67.99 | 68.09 | 66.25 | 66.53 | 2,694,224 | -1.65(-2.41%) |
Oct 26, 2017 | 69.55 | 69.55 | 68.16 | 68.17 | 2,368,431 | -1.60(-2.30%) |
Oct 25, 2017 | 70.78 | 70.78 | 68.88 | 69.78 | 2,893,457 | -1.11(-1.57%) |
Oct 24, 2017 | 70.75 | 70.97 | 70.28 | 70.89 | 998,483 | -0.03(-0.05%) |
Oct 23, 2017 | 70.83 | 70.99 | 70.52 | 70.92 | 1,534,348 | +0.31(+0.43%) |
Oct 20, 2017 | 71.13 | 71.13 | 70.39 | 70.61 | 1,339,924 | -0.28(-0.39%) |
Oct 19, 2017 | 69.98 | 71.14 | 69.95 | 70.89 | 1,933,967 | +0.83(+1.19%) |
Oct 18, 2017 | 70.39 | 70.45 | 69.94 | 70.06 | 2,109,447 | -0.08(-0.12%) |
Oct 17, 2017 | 70.12 | 70.41 | 69.76 | 70.15 | 1,596,542 | -0.04(-0.06%) |
Oct 16, 2017 | 70.76 | 71.14 | 69.99 | 70.19 | 1,578,720 | -0.71(-1.00%) |
Oct 13, 2017 | 71.86 | 72.02 | 70.78 | 70.90 | 1,457,542 | -0.64(-0.90%) |
Oct 12, 2017 | 71.18 | 71.58 | 71.06 | 71.55 | 951,270 | +0.18(+0.25%) |
Oct 11, 2017 | 71.21 | 71.49 | 70.99 | 71.37 | 2,110,423 | +0.14(+0.20%) |
Oct 10, 2017 | 69.86 | 71.33 | 69.86 | 71.23 | 1,969,712 | +1.45(+2.08%) |
Oct 09, 2017 | 70.53 | 70.73 | 69.62 | 69.78 | 1,219,495 | -0.78(-1.11%) |
Oct 06, 2017 | 70.23 | 70.61 | 70.13 | 70.56 | 1,022,473 | +0.06(+0.08%) |
Oct 05, 2017 | 70.99 | 71.39 | 70.37 | 70.50 | 1,732,434 | -0.06(-0.08%) |
Oct 04, 2017 | 69.50 | 71.01 | 69.50 | 70.56 | 1,406,066 | +1.07(+1.54%) |
Oct 03, 2017 | 69.75 | 70.10 | 69.30 | 69.49 | 1,177,933 | -0.08(-0.12%) |
Oct 02, 2017 | 69.36 | 69.74 | 69.06 | 69.57 | 2,788,570 | +0.32(+0.47%) |
Sep 29, 2017 | 69.18 | 69.81 | 69.05 | 69.25 | 1,902,890 | +0.25(+0.36%) |
Sep 28, 2017 | 69.29 | 69.55 | 68.64 | 69.00 | 1,978,049 | -0.43(-0.62%) |
Sep 27, 2017 | 69.74 | 69.85 | 69.19 | 69.44 | 1,721,724 | -0.42(-0.59%) |
Sep 26, 2017 | 69.72 | 70.29 | 69.50 | 69.85 | 1,451,536 | +0.11(+0.16%) |
Sep 25, 2017 | 70.26 | 70.40 | 69.48 | 69.74 | 2,602,238 | -0.50(-0.71%) |
Sep 22, 2017 | 70.24 | 70.57 | 69.99 | 70.24 | 1,740,004 | +0.00(+0.00%) |
Sep 21, 2017 | 70.87 | 70.87 | 69.67 | 70.24 | 1,812,655 | -0.57(-0.80%) |
Sep 20, 2017 | 72.31 | 72.59 | 70.56 | 70.81 | 2,095,951 | -1.69(-2.33%) |
Sep 19, 2017 | 73.07 | 73.30 | 72.28 | 72.50 | 1,288,472 | -0.56(-0.77%) |
Sep 18, 2017 | 74.01 | 74.01 | 72.85 | 73.06 | 1,659,081 | -0.95(-1.28%) |
Sep 15, 2017 | 74.20 | 74.54 | 73.51 | 74.01 | 2,032,781 | -0.44(-0.59%) |
Sep 14, 2017 | 74.99 | 75.60 | 74.37 | 74.45 | 1,342,864 | -0.69(-0.91%) |
Sep 13, 2017 | 75.40 | 75.81 | 74.89 | 75.14 | 2,025,233 | -0.95(-1.25%) |
Sep 12, 2017 | 75.97 | 76.55 | 75.70 | 76.09 | 800,878 | +0.25(+0.32%) |
Sep 11, 2017 | 75.11 | 75.96 | 74.98 | 75.84 | 1,407,941 | +0.98(+1.31%) |
Sep 08, 2017 | 74.71 | 75.00 | 74.34 | 74.86 | 2,106,353 | +0.26(+0.35%) |
Sep 07, 2017 | 75.38 | 75.64 | 74.50 | 74.59 | 1,824,228 | -0.66(-0.88%) |
Sep 06, 2017 | 75.51 | 75.78 | 74.95 | 75.25 | 2,343,481 | -0.14(-0.18%) |
Sep 05, 2017 | 76.09 | 76.43 | 75.11 | 75.39 | 1,521,025 | -0.98(-1.28%) |
Sep 01, 2017 | 76.33 | 76.87 | 76.06 | 76.37 | 1,111,195 | +0.24(+0.31%) |
Aug 31, 2017 | 76.23 | 76.68 | 75.99 | 76.13 | 1,463,941 | +0.10(+0.13%) |
Aug 30, 2017 | 75.86 | 76.32 | 75.86 | 76.03 | 839,166 | +0.20(+0.27%) |
Aug 29, 2017 | 74.97 | 75.95 | 74.95 | 75.82 | 1,300,114 | +0.26(+0.35%) |
Aug 28, 2017 | 76.87 | 76.94 | 75.24 | 75.56 | 4,346,151 | -1.28(-1.66%) |
Aug 25, 2017 | 77.14 | 75.83 | 76.84 | 2,922,981 | +1.00(+1.33%) | |
Aug 24, 2017 | 75.22 | 75.88 | 74.53 | 75.83 | 4,126,676 | +0.35(+0.47%) |
Aug 23, 2017 | 75.02 | 75.80 | 74.59 | 75.48 | 1,706,914 | +0.31(+0.42%) |
Aug 22, 2017 | 75.81 | 76.13 | 74.56 | 75.16 | 2,337,667 | -0.60(-0.79%) |
Aug 21, 2017 | 75.81 | 76.10 | 75.57 | 75.76 | 557,012 | -0.01(-0.01%) |
Aug 18, 2017 | 75.83 | 76.07 | 75.43 | 75.77 | 1,292,752 | -0.19(-0.24%) |
Aug 17, 2017 | 76.96 | 77.27 | 75.94 | 75.96 | 1,129,013 | -1.17(-1.51%) |
Aug 16, 2017 | 76.90 | 77.46 | 76.80 | 77.12 | 951,925 | +0.23(+0.30%) |
Aug 15, 2017 | 76.65 | 77.05 | 76.47 | 76.89 | 852,474 | +0.17(+0.22%) |
Aug 14, 2017 | 76.50 | 77.13 | 76.45 | 76.73 | 927,968 | +0.40(+0.52%) |
Aug 11, 2017 | 76.26 | 76.92 | 75.75 | 76.33 | 815,599 | +0.17(+0.22%) |
Aug 10, 2017 | 75.99 | 76.59 | 75.54 | 76.16 | 1,362,155 | -0.25(-0.33%) |
Aug 09, 2017 | 76.51 | 76.60 | 76.00 | 76.41 | 1,340,559 | -0.14(-0.18%) |
Aug 08, 2017 | 75.93 | 76.95 | 75.91 | 76.55 | 2,106,024 | +0.68(+0.90%) |
Aug 07, 2017 | 76.35 | 76.42 | 75.86 | 75.86 | 1,526,431 | -0.56(-0.73%) |
Aug 04, 2017 | 76.82 | 77.12 | 76.09 | 76.42 | 1,431,906 | -0.30(-0.40%) |
Aug 03, 2017 | 77.43 | 78.14 | 76.67 | 76.73 | 1,855,438 | -0.81(-1.05%) |
Aug 02, 2017 | 79.04 | 79.39 | 76.63 | 77.54 | 3,200,321 | +2.23(+2.96%) |
Aug 01, 2017 | 75.23 | 75.58 | 74.98 | 75.31 | 1,773,892 | +0.18(+0.24%) |
Jul 31, 2017 | 75.37 | 75.45 | 74.87 | 75.13 | 1,035,255 | -0.11(-0.15%) |
Jul 28, 2017 | 75.81 | 75.82 | 74.77 | 75.24 | 850,423 | -0.39(-0.51%) |
Jul 27, 2017 | 75.65 | 76.40 | 75.24 | 75.63 | 1,567,088 | +0.45(+0.60%) |
Jul 26, 2017 | 74.96 | 75.45 | 74.61 | 75.18 | 2,494,062 | +0.39(+0.52%) |
Jul 25, 2017 | 74.28 | 75.04 | 74.13 | 74.79 | 1,502,043 | +0.52(+0.70%) |
Jul 24, 2017 | 74.25 | 74.61 | 74.08 | 74.27 | 1,580,747 | -0.02(-0.02%) |
Jul 21, 2017 | 73.89 | 74.40 | 73.70 | 74.29 | 2,213,571 | +0.37(+0.50%) |
Jul 20, 2017 | 74.83 | 75.07 | 73.87 | 73.91 | 1,484,181 | -0.84(-1.12%) |
Jul 19, 2017 | 74.09 | 74.78 | 73.73 | 74.75 | 1,554,350 | +0.77(+1.04%) |
Jul 18, 2017 | 74.05 | 74.13 | 73.64 | 73.98 | 787,650 | +0.09(+0.13%) |
Jul 17, 2017 | 74.34 | 74.46 | 73.85 | 73.89 | 1,154,055 | -0.32(-0.43%) |
Jul 14, 2017 | 73.69 | 74.33 | 73.56 | 74.21 | 1,164,737 | +0.76(+1.03%) |
Jul 13, 2017 | 73.49 | 73.74 | 72.97 | 73.45 | 2,276,043 | +0.20(+0.28%) |
Jul 12, 2017 | 73.21 | 73.93 | 72.83 | 73.25 | 3,147,212 | +0.70(+0.97%) |
Jul 11, 2017 | 72.24 | 72.84 | 72.06 | 72.55 | 1,170,706 | +0.26(+0.36%) |
Jul 10, 2017 | 73.08 | 73.23 | 72.23 | 72.28 | 991,285 | -0.44(-0.60%) |
Jul 07, 2017 | 72.78 | 73.22 | 72.48 | 72.72 | 1,575,724 | -0.06(-0.08%) |
Jul 06, 2017 | 72.88 | 73.34 | 72.65 | 72.78 | 1,197,877 | -0.20(-0.28%) |
Jul 05, 2017 | 72.74 | 73.20 | 72.55 | 72.98 | 2,037,104 | +0.03(+0.03%) |
Jul 03, 2017 | 73.19 | 73.44 | 72.77 | 72.96 | 611,529 | +0.06(+0.08%) |
Jun 30, 2017 | 73.34 | 73.42 | 72.87 | 72.90 | 1,202,863 | -0.10(-0.14%) |
Jun 29, 2017 | 73.80 | 73.80 | 72.53 | 73.00 | 1,553,551 | -0.81(-1.10%) |
Jun 28, 2017 | 73.27 | 74.15 | 73.04 | 73.81 | 1,773,556 | +0.88(+1.20%) |
Jun 27, 2017 | 72.95 | 73.11 | 72.42 | 72.93 | 1,489,799 | +0.03(+0.03%) |
Jun 26, 2017 | 73.41 | 73.60 | 72.91 | 72.91 | 1,375,941 | -0.13(-0.17%) |
Jun 23, 2017 | 72.60 | 73.21 | 72.41 | 73.04 | 2,096,996 | +0.46(+0.64%) |
Jun 22, 2017 | 72.37 | 72.86 | 72.16 | 72.57 | 1,995,484 | +0.15(+0.21%) |
Jun 21, 2017 | 73.04 | 73.34 | 72.27 | 72.42 | 1,630,272 | -0.75(-1.03%) |
Jun 20, 2017 | 73.01 | 73.64 | 72.95 | 73.17 | 1,890,724 | +0.07(+0.09%) |
Jun 19, 2017 | 73.51 | 73.51 | 72.54 | 73.10 | 3,638,795 | -0.23(-0.31%) |
Jun 16, 2017 | 74.02 | 74.17 | 72.61 | 73.33 | 3,729,806 | -0.67(-0.90%) |
Jun 15, 2017 | 74.13 | 74.29 | 73.66 | 74.00 | 2,472,645 | -0.41(-0.54%) |
Jun 14, 2017 | 75.43 | 75.80 | 74.07 | 74.40 | 2,446,835 | -0.73(-0.97%) |
Jun 13, 2017 | 74.68 | 75.34 | 74.30 | 75.13 | 3,238,747 | +0.61(+0.82%) |
Jun 12, 2017 | 73.63 | 74.75 | 73.35 | 74.52 | 4,289,885 | +0.73(+0.98%) |
Jun 09, 2017 | 73.29 | 73.81 | 72.74 | 73.80 | 4,640,593 | +0.20(+0.28%) |
Jun 08, 2017 | 75.95 | 72.64 | 73.59 | 10,171,987 | -2.21(-2.92%) | |
Jun 07, 2017 | 81.05 | 82.32 | 74.57 | 75.81 | 11,193,954 | -5.27(-6.50%) |
Jun 06, 2017 | 81.18 | 81.53 | 80.90 | 81.07 | 1,207,640 | -0.19(-0.24%) |
Jun 05, 2017 | 81.38 | 81.53 | 80.74 | 81.27 | 2,151,731 | -0.52(-0.63%) |
Jun 02, 2017 | 81.80 | 82.22 | 81.41 | 81.78 | 1,189,063 | +0.23(+0.28%) |
Jun 01, 2017 | 80.22 | 81.56 | 80.22 | 81.56 | 2,115,995 | +1.52(+1.90%) |
May 31, 2017 | 80.63 | 81.30 | 79.82 | 80.04 | 3,506,694 | -0.41(-0.51%) |
May 30, 2017 | 80.56 | 80.89 | 80.03 | 80.45 | 1,905,614 | -0.42(-0.52%) |
May 26, 2017 | 79.44 | 81.10 | 79.21 | 80.87 | 2,053,650 | +1.29(+1.62%) |
May 25, 2017 | 79.83 | 80.02 | 79.40 | 79.58 | 1,836,007 | +0.19(+0.23%) |
May 24, 2017 | 79.60 | 79.79 | 79.03 | 79.39 | 1,637,831 | -0.34(-0.43%) |
May 23, 2017 | 80.13 | 80.30 | 79.28 | 79.74 | 2,738,700 | -0.27(-0.34%) |
May 22, 2017 | 79.54 | 80.29 | 79.27 | 80.01 | 2,619,804 | +0.87(+1.10%) |
May 19, 2017 | 78.07 | 79.21 | 77.80 | 79.13 | 2,341,957 | +1.35(+1.74%) |
May 18, 2017 | 78.06 | 78.07 | 77.60 | 77.78 | 1,970,014 | -0.43(-0.55%) |
May 17, 2017 | 79.08 | 79.44 | 78.02 | 78.21 | 1,716,612 | -0.87(-1.11%) |
May 16, 2017 | 79.07 | 79.53 | 78.99 | 79.08 | 1,151,482 | -0.01(-0.01%) |
May 15, 2017 | 78.60 | 79.26 | 78.60 | 79.09 | 1,142,336 | +0.29(+0.36%) |
May 12, 2017 | 78.57 | 79.02 | 78.21 | 78.81 | 1,555,144 | +0.21(+0.27%) |
May 11, 2017 | 77.83 | 78.61 | 77.76 | 78.60 | 1,327,982 | +0.56(+0.72%) |
May 10, 2017 | 77.91 | 78.07 | 77.55 | 78.03 | 1,110,113 | +0.02(+0.02%) |
May 09, 2017 | 78.76 | 78.93 | 77.84 | 78.02 | 1,515,878 | -0.95(-1.20%) |
May 08, 2017 | 78.55 | 79.02 | 78.27 | 78.97 | 2,839,174 | +0.68(+0.87%) |
May 05, 2017 | 77.60 | 78.37 | 77.48 | 78.28 | 2,358,919 | +1.17(+1.52%) |
May 04, 2017 | 76.28 | 78.48 | 75.99 | 77.12 | 4,261,284 | +0.71(+0.92%) |
May 03, 2017 | 77.36 | 78.22 | 75.05 | 76.41 | 9,767,290 | -3.76(-4.69%) |
May 02, 2017 | 80.05 | 80.45 | 79.43 | 80.17 | 2,334,313 | +0.08(+0.10%) |
May 01, 2017 | 80.66 | 81.08 | 80.06 | 80.08 | 1,101,516 | -0.53(-0.66%) |
Apr 28, 2017 | 80.50 | 80.75 | 80.01 | 80.61 | 1,140,140 | +0.09(+0.11%) |
Apr 27, 2017 | 80.87 | 81.25 | 80.34 | 80.52 | 1,569,623 | -0.04(-0.05%) |
Apr 26, 2017 | 81.07 | 81.35 | 80.53 | 80.56 | 1,156,246 | -0.58(-0.71%) |
Apr 25, 2017 | 80.99 | 81.52 | 80.97 | 81.14 | 1,446,289 | +0.40(+0.50%) |
Apr 24, 2017 | 80.39 | 81.05 | 80.28 | 80.74 | 1,409,621 | +0.99(+1.24%) |
Apr 21, 2017 | 79.85 | 80.03 | 79.51 | 79.75 | 2,150,104 | -0.16(-0.20%) |
Apr 20, 2017 | 80.27 | 80.36 | 79.53 | 79.91 | 1,911,893 | -0.93(-1.15%) |
Apr 19, 2017 | 80.97 | 81.23 | 80.50 | 80.84 | 1,753,225 | -0.13(-0.17%) |
Apr 18, 2017 | 79.85 | 81.21 | 79.63 | 80.97 | 1,399,024 | +1.00(+1.25%) |
Apr 17, 2017 | 79.68 | 80.02 | 79.42 | 79.97 | 804,165 | +0.48(+0.60%) |
Apr 13, 2017 | 80.29 | 80.38 | 79.50 | 79.50 | 1,018,138 | -0.84(-1.05%) |
Apr 12, 2017 | 80.31 | 80.47 | 80.01 | 80.34 | 993,449 | -0.02(-0.02%) |
Apr 11, 2017 | 80.51 | 80.51 | 79.62 | 80.35 | 1,299,235 | -0.26(-0.32%) |
Apr 10, 2017 | 80.08 | 80.79 | 79.92 | 80.61 | 984,175 | +0.44(+0.55%) |
Apr 07, 2017 | 80.59 | 80.90 | 80.02 | 80.18 | 1,184,362 | -0.53(-0.66%) |
Apr 06, 2017 | 80.39 | 81.55 | 80.37 | 80.71 | 1,724,266 | +0.45(+0.57%) |
Apr 05, 2017 | 80.25 | 80.91 | 79.96 | 80.25 | 1,720,645 | -0.11(-0.14%) |
Apr 04, 2017 | 80.10 | 80.50 | 79.53 | 80.36 | 1,830,046 | +0.11(+0.14%) |