Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 72.95 | 72.95 | 72.95 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 72.81 | 72.88 | 72.68 | 72.79 | 6,630,882 | -0.04(-0.06%) |
Mar 27, 2018 | 72.93 | 73.05 | 72.69 | 72.83 | 5,704,370 | -0.10(-0.14%) |
Mar 26, 2018 | 72.83 | 72.93 | 72.62 | 72.93 | 6,270,938 | +0.45(+0.62%) |
Mar 23, 2018 | 72.73 | 72.84 | 72.38 | 72.48 | 7,395,779 | -0.18(-0.25%) |
Mar 22, 2018 | 72.95 | 73.00 | 72.63 | 72.66 | 5,110,314 | -0.45(-0.61%) |
Mar 21, 2018 | 73.05 | 73.21 | 72.97 | 73.11 | 4,767,621 | +0.06(+0.08%) |
Mar 20, 2018 | 72.99 | 73.09 | 72.89 | 73.05 | 4,762,507 | +0.10(+0.14%) |
Mar 19, 2018 | 73.15 | 73.15 | 72.85 | 72.95 | 6,376,174 | -0.24(-0.33%) |
Mar 16, 2018 | 73.07 | 73.23 | 73.05 | 73.19 | 3,215,667 | +0.10(+0.14%) |
Mar 15, 2018 | 73.03 | 73.19 | 72.97 | 73.09 | 2,984,581 | +0.04(+0.06%) |
Mar 14, 2018 | 73.15 | 73.23 | 73.01 | 73.05 | 5,319,263 | -0.08(-0.11%) |
Mar 13, 2018 | 73.32 | 73.44 | 73.07 | 73.13 | 5,936,133 | -0.22(-0.31%) |
Mar 12, 2018 | 73.46 | 73.50 | 73.23 | 73.36 | 4,473,090 | -0.08(-0.11%) |
Mar 09, 2018 | 73.28 | 73.50 | 73.24 | 73.44 | 5,882,226 | +0.24(+0.33%) |
Mar 08, 2018 | 73.25 | 73.25 | 73.05 | 73.19 | 5,617,172 | +0.06(+0.08%) |
Mar 07, 2018 | 73.09 | 73.13 | 5,998,703 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.36 | 73.40 | 73.17 | 73.32 | 4,540,210 | +0.10(+0.14%) |
Mar 05, 2018 | 73.15 | 73.28 | 73.10 | 73.21 | 5,331,359 | -0.04(-0.06%) |
Mar 02, 2018 | 72.93 | 73.28 | 72.87 | 73.25 | 8,047,378 | +0.22(+0.31%) |
Mar 01, 2018 | 73.40 | 73.40 | 73.03 | 73.03 | 7,868,446 | -0.32(-0.43%) |
Feb 28, 2018 | 73.49 | 73.57 | 73.27 | 73.35 | 8,329,088 | -0.06(-0.08%) |
Feb 27, 2018 | 73.65 | 73.65 | 73.33 | 73.41 | 6,980,862 | -0.20(-0.28%) |
Feb 26, 2018 | 73.49 | 73.69 | 73.43 | 73.61 | 9,590,786 | +0.16(+0.22%) |
Feb 23, 2018 | 73.07 | 73.49 | 73.02 | 73.45 | 5,768,391 | +0.43(+0.58%) |
Feb 22, 2018 | 72.99 | 73.03 | 7,392,165 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.35 | 73.51 | 72.97 | 73.03 | 8,884,540 | -0.28(-0.39%) |
Feb 20, 2018 | 73.37 | 73.51 | 73.29 | 73.31 | 8,193,994 | -0.26(-0.36%) |
Feb 16, 2018 | 73.57 | 73.57 | 73.57 | 0 | +0.36(+0.50%) | |
Feb 15, 2018 | 72.88 | 73.25 | 72.84 | 73.21 | 9,005,249 | +0.53(+0.72%) |
Feb 14, 2018 | 72.32 | 72.70 | 72.29 | 72.68 | 8,522,463 | +0.12(+0.17%) |
Feb 13, 2018 | 72.62 | 72.68 | 72.44 | 72.56 | 7,727,172 | -0.20(-0.28%) |
Feb 12, 2018 | 72.50 | 72.86 | 72.44 | 72.76 | 13,303,217 | +0.49(+0.67%) |
Feb 09, 2018 | 72.60 | 72.68 | 71.61 | 72.28 | 31,383,412 | -0.30(-0.42%) |
Feb 08, 2018 | 73.13 | 73.17 | 72.48 | 72.58 | 18,017,436 | -0.53(-0.72%) |
Feb 07, 2018 | 73.55 | 73.65 | 73.09 | 73.11 | 12,592,353 | -0.28(-0.39%) |
Feb 06, 2018 | 72.76 | 73.47 | 72.76 | 73.39 | 21,228,212 | +0.26(+0.36%) |
Feb 05, 2018 | 73.39 | 73.63 | 72.92 | 73.13 | 16,972,608 | -0.34(-0.47%) |
Feb 02, 2018 | 73.65 | 73.71 | 73.33 | 73.47 | 13,739,535 | -0.36(-0.49%) |
Feb 01, 2018 | 73.94 | 74.06 | 73.83 | 73.84 | 12,150,367 | -0.18(-0.24%) |
Jan 31, 2018 | 74.06 | 74.11 | 73.94 | 74.02 | 9,977,892 | +0.12(+0.16%) |
Jan 30, 2018 | 74.08 | 74.20 | 73.88 | 73.90 | 11,155,685 | -0.32(-0.43%) |
Jan 29, 2018 | 74.30 | 74.36 | 74.20 | 74.22 | 7,468,920 | -0.24(-0.33%) |
Jan 26, 2018 | 74.44 | 74.52 | 74.40 | 74.46 | 3,927,275 | +0.06(+0.08%) |
Jan 25, 2018 | 74.48 | 74.50 | 74.34 | 74.40 | 6,024,303 | -0.08(-0.11%) |
Jan 24, 2018 | 74.48 | 74.58 | 74.38 | 74.48 | 5,694,052 | -0.06(-0.08%) |
Jan 23, 2018 | 74.34 | 74.56 | 74.32 | 74.54 | 4,556,201 | +0.22(+0.30%) |
Jan 22, 2018 | 74.26 | 74.36 | 74.22 | 74.32 | 6,933,066 | +0.06(+0.08%) |
Jan 19, 2018 | 74.20 | 74.28 | 74.18 | 74.26 | 5,055,713 | +0.02(+0.03%) |
Jan 18, 2018 | 74.28 | 74.30 | 74.15 | 74.24 | 8,593,368 | -0.06(-0.08%) |
Jan 17, 2018 | 74.32 | 74.42 | 74.28 | 74.30 | 6,238,962 | -0.06(-0.08%) |
Jan 16, 2018 | 74.40 | 74.48 | 74.26 | 74.36 | 8,660,900 | +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 | 4,980,084 | +0.18(+0.24%) |
Jan 10, 2018 | 74.24 | 74.34 | 74.08 | 74.28 | 24,515,872 | -0.14(-0.19%) |
Jan 09, 2018 | 74.66 | 74.68 | 74.38 | 74.42 | 4,355,122 | -0.18(-0.24%) |
Jan 08, 2018 | 74.64 | 74.72 | 74.59 | 74.60 | 5,185,567 | -0.08(-0.11%) |
Jan 05, 2018 | 74.64 | 74.72 | 74.62 | 74.68 | 4,053,286 | +0.08(+0.11%) |
Jan 04, 2018 | 74.52 | 74.68 | 74.50 | 74.60 | 4,294,907 | +0.10(+0.14%) |
Jan 03, 2018 | 74.16 | 74.52 | 74.14 | 74.50 | 12,651,226 | +0.36(+0.49%) |
Jan 02, 2018 | 74.12 | 74.16 | 74.06 | 74.14 | 5,689,783 | +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 | 2,607,196 | -0.06(-0.08%) |
Dec 27, 2017 | 73.98 | 74.04 | 73.96 | 74.00 | 3,070,183 | +0.02(+0.03%) |
Dec 26, 2017 | 73.94 | 73.98 | 73.84 | 73.98 | 2,198,959 | +0.10(+0.14%) |
Dec 22, 2017 | 73.78 | 73.90 | 73.73 | 73.88 | 6,961,463 | +0.14(+0.19%) |
Dec 21, 2017 | 73.76 | 73.82 | 73.69 | 73.73 | 3,051,873 | +0.02(+0.03%) |
Dec 20, 2017 | 73.71 | 73.73 | 73.61 | 73.71 | 5,173,585 | +0.08(+0.11%) |
Dec 19, 2017 | 73.76 | 73.80 | 73.61 | 73.63 | 3,084,726 | -0.14(-0.18%) |
Dec 18, 2017 | 73.77 | 73.87 | 73.73 | 73.77 | 5,958,868 | +0.08(+0.11%) |
Dec 15, 2017 | 73.73 | 73.79 | 73.65 | 73.69 | 3,158,883 | +0.02(+0.03%) |
Dec 14, 2017 | 73.85 | 73.89 | 73.57 | 73.67 | 6,803,063 | -0.18(-0.24%) |
Dec 13, 2017 | 73.87 | 73.93 | 73.79 | 73.85 | 4,170,921 | +0.00(+0.00%) |
Dec 12, 2017 | 73.83 | 73.91 | 73.83 | 73.85 | 2,248,939 | +0.00(+0.00%) |
Dec 11, 2017 | 73.84 | 73.89 | 73.81 | 73.85 | 2,795,508 | +0.04(+0.05%) |
Dec 08, 2017 | 73.85 | 73.85 | 73.75 | 73.81 | 2,998,045 | +0.04(+0.05%) |
Dec 07, 2017 | 73.73 | 73.77 | 73.65 | 73.77 | 4,942,322 | +0.06(+0.08%) |
Dec 06, 2017 | 73.77 | 73.87 | 73.67 | 73.71 | 3,870,635 | -0.08(-0.11%) |
Dec 05, 2017 | 73.83 | 73.87 | 73.73 | 73.79 | 3,783,814 | +0.04(+0.05%) |
Dec 04, 2017 | 73.95 | 73.99 | 73.73 | 73.75 | 4,167,372 | -0.04(-0.05%) |
Dec 01, 2017 | 73.91 | 73.95 | 73.63 | 73.79 | 7,929,289 | -0.05(-0.06%) |
Nov 30, 2017 | 73.92 | 73.98 | 73.84 | 73.84 | 7,732,878 | -0.02(-0.03%) |
Nov 29, 2017 | 73.90 | 73.96 | 73.80 | 73.86 | 4,463,744 | -0.10(-0.14%) |
Nov 28, 2017 | 73.78 | 74.00 | 73.76 | 73.96 | 11,238,772 | +0.20(+0.27%) |
Nov 27, 2017 | 73.92 | 73.96 | 73.64 | 73.76 | 3,764,076 | -0.18(-0.24%) |
Nov 24, 2017 | 73.86 | 73.96 | 73.86 | 73.94 | 1,494,470 | +0.06(+0.08%) |
Nov 22, 2017 | 73.78 | 73.90 | 73.74 | 73.88 | 4,967,245 | +0.16(+0.22%) |
Nov 21, 2017 | 73.70 | 73.80 | 73.66 | 73.72 | 4,832,510 | +0.14(+0.19%) |
Nov 20, 2017 | 73.56 | 73.70 | 73.54 | 73.58 | 2,995,205 | +0.04(+0.05%) |
Nov 17, 2017 | 73.44 | 73.58 | 73.42 | 73.54 | 5,703,299 | -0.04(-0.05%) |
Nov 16, 2017 | 73.28 | 73.70 | 73.26 | 73.58 | 10,810,151 | +0.68(+0.93%) |
Nov 15, 2017 | 72.72 | 72.98 | 72.52 | 72.90 | 9,243,317 | -0.06(-0.08%) |
Nov 14, 2017 | 73.16 | 73.20 | 72.86 | 72.96 | 5,370,559 | -0.28(-0.38%) |
Nov 13, 2017 | 73.24 | 73.32 | 73.22 | 73.24 | 7,250,912 | -0.08(-0.11%) |
Nov 10, 2017 | 73.04 | 73.38 | 73.02 | 73.32 | 8,137,962 | +0.34(+0.47%) |
Nov 09, 2017 | 73.30 | 73.30 | 72.86 | 72.98 | 18,910,742 | -0.48(-0.65%) |
Nov 08, 2017 | 73.76 | 73.79 | 73.44 | 73.46 | 5,993,394 | -0.36(-0.49%) |
Nov 07, 2017 | 73.94 | 74.00 | 73.78 | 73.82 | 8,993,673 | -0.10(-0.14%) |
Nov 06, 2017 | 73.98 | 74.07 | 73.92 | 73.92 | 8,495,929 | -0.04(-0.05%) |
Nov 03, 2017 | 74.02 | 74.08 | 73.92 | 73.96 | 4,434,744 | -0.04(-0.05%) |
Nov 02, 2017 | 74.04 | 74.07 | 73.90 | 74.00 | 4,798,529 | -0.04(-0.05%) |
Nov 01, 2017 | 74.16 | 74.18 | 74.02 | 74.04 | 3,515,477 | -0.06(-0.08%) |
Oct 31, 2017 | 74.06 | 74.12 | 74.03 | 74.10 | 2,813,436 | +0.04(+0.05%) |
Oct 30, 2017 | 74.12 | 73.96 | 74.06 | 3,063,501 | -0.02(-0.03%) | |
Oct 27, 2017 | 73.94 | 74.10 | 73.88 | 74.08 | 4,336,403 | +0.18(+0.24%) |
Oct 26, 2017 | 73.98 | 74.06 | 73.86 | 73.90 | 5,415,944 | -0.10(-0.13%) |
Oct 25, 2017 | 74.14 | 74.15 | 73.92 | 74.00 | 5,649,054 | -0.24(-0.32%) |
Oct 24, 2017 | 74.22 | 74.28 | 74.18 | 74.24 | 4,829,725 | +0.06(+0.08%) |
Oct 23, 2017 | 74.29 | 74.32 | 74.18 | 74.18 | 1,544,949 | -0.08(-0.11%) |
Oct 20, 2017 | 74.22 | 74.30 | 74.18 | 74.26 | 1,633,123 | +0.06(+0.08%) |
Oct 19, 2017 | 74.14 | 74.22 | 74.08 | 74.20 | 1,755,457 | +0.04(+0.05%) |
Oct 18, 2017 | 74.12 | 74.22 | 74.12 | 74.16 | 2,796,238 | +0.04(+0.05%) |
Oct 17, 2017 | 73.96 | 74.14 | 73.96 | 74.12 | 2,882,835 | +0.12(+0.16%) |
Oct 16, 2017 | 73.98 | 74.02 | 73.94 | 74.00 | 2,504,260 | +0.02(+0.03%) |
Oct 13, 2017 | 74.02 | 74.02 | 73.90 | 73.98 | 3,560,687 | +0.04(+0.05%) |
Oct 12, 2017 | 74.00 | 74.00 | 73.92 | 73.94 | 2,507,221 | -0.06(-0.08%) |
Oct 11, 2017 | 74.04 | 74.08 | 73.98 | 74.00 | 2,488,501 | -0.10(-0.13%) |
Oct 10, 2017 | 74.08 | 74.12 | 73.98 | 74.10 | 5,129,736 | +0.06(+0.08%) |
Oct 09, 2017 | 74.04 | 74.08 | 73.98 | 74.04 | 629,848 | +0.06(+0.08%) |
Oct 06, 2017 | 74.00 | 74.08 | 73.92 | 73.98 | 4,351,170 | -0.10(-0.13%) |
Oct 05, 2017 | 73.98 | 74.08 | 73.96 | 74.08 | 3,289,496 | +0.10(+0.13%) |
Oct 04, 2017 | 74.06 | 74.06 | 73.94 | 73.98 | 2,841,243 | -0.12(-0.16%) |
Oct 03, 2017 | 73.92 | 74.10 | 73.92 | 74.10 | 3,619,085 | +0.14(+0.19%) |
Oct 02, 2017 | 74.00 | 74.00 | 73.86 | 73.96 | 4,393,490 | +0.01(+0.02%) |
Sep 29, 2017 | 73.91 | 73.94 | 73.84 | 73.94 | 3,398,279 | +0.06(+0.08%) |
Sep 28, 2017 | 73.85 | 73.92 | 73.83 | 73.89 | 2,295,826 | +0.00(+0.00%) |
Sep 27, 2017 | 73.87 | 73.91 | 73.79 | 73.89 | 1,930,844 | +0.04(+0.05%) |
Sep 26, 2017 | 73.83 | 73.93 | 73.81 | 73.85 | 2,363,387 | +0.08(+0.11%) |
Sep 25, 2017 | 73.71 | 73.79 | 73.68 | 73.77 | 2,758,316 | +0.06(+0.08%) |
Sep 22, 2017 | 73.65 | 73.71 | 73.61 | 73.71 | 2,608,911 | +0.10(+0.13%) |
Sep 21, 2017 | 73.77 | 73.77 | 73.59 | 73.61 | 2,403,514 | -0.12(-0.16%) |
Sep 20, 2017 | 73.71 | 73.79 | 73.59 | 73.73 | 4,471,667 | -0.02(-0.03%) |
Sep 19, 2017 | 73.67 | 73.75 | 73.59 | 73.75 | 2,072,857 | +0.12(+0.16%) |
Sep 18, 2017 | 73.65 | 73.71 | 73.57 | 73.63 | 5,573,166 | -0.02(-0.03%) |
Sep 15, 2017 | 73.57 | 73.69 | 73.55 | 73.65 | 2,423,570 | +0.02(+0.03%) |
Sep 14, 2017 | 73.49 | 73.65 | 73.45 | 73.63 | 3,136,541 | +0.16(+0.22%) |
Sep 13, 2017 | 73.45 | 73.51 | 73.41 | 73.47 | 4,740,566 | -0.04(-0.05%) |
Sep 12, 2017 | 73.43 | 73.53 | 73.39 | 73.51 | 4,362,999 | +0.10(+0.13%) |
Sep 11, 2017 | 73.35 | 73.51 | 73.33 | 73.41 | 3,710,918 | +0.24(+0.32%) |
Sep 08, 2017 | 73.39 | 73.42 | 73.17 | 73.17 | 3,749,670 | -0.22(-0.30%) |
Sep 07, 2017 | 73.47 | 73.49 | 73.39 | 73.39 | 2,616,710 | +0.02(+0.03%) |
Sep 06, 2017 | 73.47 | 73.55 | 73.35 | 73.37 | 4,249,767 | -0.06(-0.08%) |
Sep 05, 2017 | 73.49 | 73.51 | 73.31 | 73.43 | 5,149,156 | -0.10(-0.13%) |
Sep 01, 2017 | 73.43 | 73.55 | 73.43 | 73.53 | 4,806,206 | +0.03(+0.04%) |
Aug 31, 2017 | 73.36 | 73.50 | 73.34 | 73.50 | 5,240,093 | +0.18(+0.24%) |
Aug 30, 2017 | 73.20 | 73.34 | 73.17 | 73.32 | 6,713,074 | +0.16(+0.22%) |
Aug 29, 2017 | 73.07 | 73.20 | 73.03 | 73.17 | 2,910,575 | -0.08(-0.11%) |
Aug 28, 2017 | 73.24 | 73.26 | 73.17 | 73.24 | 2,291,348 | +0.00(+0.00%) |
Aug 25, 2017 | 73.13 | 73.24 | 73.11 | 73.24 | 3,026,919 | +0.16(+0.22%) |
Aug 24, 2017 | 73.07 | 73.11 | 72.96 | 73.09 | 2,751,938 | +0.10(+0.14%) |
Aug 23, 2017 | 72.89 | 73.05 | 72.89 | 72.99 | 2,761,649 | -0.04(-0.05%) |
Aug 22, 2017 | 72.77 | 73.09 | 72.77 | 73.03 | 4,946,598 | +0.34(+0.46%) |
Aug 21, 2017 | 72.63 | 72.76 | 72.61 | 72.69 | 3,152,585 | +0.08(+0.11%) |
Aug 18, 2017 | 72.63 | 72.79 | 72.49 | 72.61 | 6,182,322 | +0.06(+0.08%) |
Aug 17, 2017 | 72.91 | 72.91 | 72.44 | 72.55 | 6,775,508 | -0.37(-0.51%) |
Aug 16, 2017 | 72.91 | 73.03 | 72.91 | 72.93 | 3,591,089 | +0.00(+0.00%) |
Aug 15, 2017 | 72.90 | 72.97 | 72.83 | 72.93 | 5,755,117 | +0.08(+0.11%) |
Aug 14, 2017 | 72.81 | 73.01 | 72.81 | 72.85 | 4,907,502 | +0.32(+0.44%) |
Aug 11, 2017 | 72.53 | 72.61 | 72.46 | 72.53 | 7,827,300 | +0.18(+0.25%) |
Aug 10, 2017 | 72.77 | 72.79 | 72.36 | 72.36 | 10,536,716 | -0.51(-0.70%) |
Aug 09, 2017 | 73.07 | 73.07 | 72.81 | 72.87 | 8,909,655 | -0.32(-0.43%) |
Aug 08, 2017 | 73.42 | 73.44 | 73.07 | 73.19 | 6,357,510 | -0.22(-0.30%) |
Aug 07, 2017 | 73.46 | 73.46 | 73.36 | 73.40 | 2,122,080 | -0.02(-0.03%) |
Aug 04, 2017 | 73.40 | 73.46 | 73.36 | 73.42 | 7,862,495 | +0.02(+0.03%) |
Aug 03, 2017 | 73.54 | 73.54 | 73.38 | 73.40 | 5,173,203 | -0.18(-0.24%) |
Aug 02, 2017 | 73.54 | 73.64 | 73.50 | 73.58 | 3,072,450 | +0.00(+0.00%) |
Aug 01, 2017 | 73.52 | 73.60 | 73.48 | 73.58 | 4,533,057 | +0.12(+0.17%) |
Jul 31, 2017 | 73.44 | 73.55 | 73.40 | 73.45 | 3,349,631 | -0.02(-0.03%) |
Jul 28, 2017 | 73.47 | 73.47 | 73.38 | 73.47 | 3,220,547 | +0.00(+0.00%) |
Jul 27, 2017 | 73.51 | 73.53 | 73.34 | 73.47 | 4,426,946 | -0.02(-0.03%) |
Jul 26, 2017 | 73.51 | 73.57 | 73.42 | 73.49 | 2,436,611 | +0.10(+0.13%) |
Jul 25, 2017 | 73.44 | 73.46 | 73.38 | 73.40 | 1,915,839 | +0.02(+0.03%) |
Jul 24, 2017 | 73.36 | 73.38 | 73.24 | 73.38 | 1,577,597 | +0.08(+0.11%) |
Jul 21, 2017 | 73.36 | 73.37 | 73.26 | 73.30 | 6,164,498 | -0.08(-0.11%) |
Jul 20, 2017 | 73.38 | 73.42 | 73.29 | 73.38 | 2,908,052 | +0.08(+0.11%) |
Jul 19, 2017 | 73.22 | 73.36 | 73.22 | 73.30 | 3,177,317 | +0.12(+0.16%) |
Jul 18, 2017 | 73.10 | 73.22 | 73.04 | 73.18 | 5,634,259 | +0.10(+0.13%) |
Jul 17, 2017 | 73.12 | 73.12 | 73.02 | 73.08 | 3,543,397 | +0.04(+0.05%) |
Jul 14, 2017 | 72.90 | 73.10 | 72.87 | 73.04 | 8,542,351 | +0.14(+0.19%) |
Jul 13, 2017 | 72.87 | 72.90 | 72.79 | 72.90 | 6,537,205 | +0.06(+0.08%) |
Jul 12, 2017 | 72.67 | 72.87 | 72.67 | 72.85 | 8,995,073 | +0.41(+0.57%) |
Jul 11, 2017 | 72.49 | 72.51 | 72.36 | 72.43 | 4,254,997 | -0.04(-0.05%) |
Jul 10, 2017 | 72.36 | 72.51 | 72.36 | 72.47 | 5,063,485 | +0.14(+0.19%) |
Jul 07, 2017 | 72.36 | 72.45 | 72.24 | 72.34 | 10,360,567 | -0.08(-0.11%) |
Jul 06, 2017 | 72.61 | 72.61 | 72.28 | 72.41 | 8,333,652 | -0.18(-0.24%) |
Jul 05, 2017 | 72.73 | 72.81 | 72.57 | 72.59 | 5,533,263 | -0.10(-0.14%) |
Jul 03, 2017 | 72.85 | 72.90 | 72.67 | 72.69 | 2,753,352 | -0.04(-0.06%) |
Jun 30, 2017 | 72.67 | 72.77 | 72.56 | 72.73 | 2,729,621 | +0.16(+0.22%) |
Jun 29, 2017 | 72.71 | 72.75 | 72.44 | 72.57 | 7,078,642 | -0.14(-0.19%) |
Jun 28, 2017 | 72.61 | 72.75 | 72.48 | 72.71 | 6,323,732 | +0.25(+0.35%) |
Jun 27, 2017 | 72.65 | 72.65 | 72.44 | 72.46 | 5,722,998 | -0.18(-0.24%) |
Jun 26, 2017 | 72.54 | 72.71 | 72.48 | 72.63 | 5,864,321 | +0.10(+0.13%) |
Jun 23, 2017 | 72.30 | 72.54 | 72.26 | 72.54 | 3,633,634 | +0.27(+0.38%) |
Jun 22, 2017 | 72.11 | 72.28 | 72.11 | 72.26 | 10,248,325 | +0.18(+0.24%) |
Jun 21, 2017 | 72.57 | 72.57 | 72.05 | 72.09 | 10,077,901 | -0.45(-0.62%) |
Jun 20, 2017 | 72.65 | 72.71 | 72.52 | 72.54 | 4,674,306 | -0.22(-0.30%) |
Jun 19, 2017 | 72.65 | 72.81 | 72.65 | 72.75 | 4,147,267 | +0.27(+0.38%) |
Jun 16, 2017 | 72.73 | 72.73 | 72.48 | 72.48 | 4,602,801 | -0.20(-0.27%) |
Jun 15, 2017 | 72.69 | 72.75 | 72.63 | 72.67 | 4,212,968 | -0.18(-0.24%) |
Jun 14, 2017 | 72.95 | 72.99 | 72.77 | 72.85 | 3,803,536 | -0.04(-0.05%) |
Jun 13, 2017 | 72.79 | 72.91 | 72.79 | 72.89 | 3,025,127 | +0.10(+0.13%) |
Jun 12, 2017 | 72.59 | 72.81 | 72.59 | 72.79 | 2,663,255 | +0.20(+0.27%) |
Jun 09, 2017 | 72.65 | 72.73 | 72.50 | 72.59 | 3,868,915 | -0.04(-0.05%) |
Jun 08, 2017 | 72.54 | 72.67 | 72.41 | 72.63 | 4,060,450 | +0.04(+0.05%) |
Jun 07, 2017 | 72.69 | 72.77 | 72.45 | 72.59 | 6,320,386 | -0.16(-0.21%) |
Jun 06, 2017 | 72.75 | 72.82 | 72.69 | 72.75 | 3,231,465 | -0.10(-0.13%) |
Jun 05, 2017 | 72.89 | 72.89 | 72.79 | 72.85 | 2,853,092 | -0.04(-0.05%) |
Jun 02, 2017 | 72.89 | 72.89 | 72.79 | 72.89 | 4,357,103 | +0.04(+0.05%) |
Jun 01, 2017 | 72.85 | 72.91 | 72.67 | 72.85 | 5,782,962 | +0.16(+0.22%) |
May 31, 2017 | 72.67 | 72.73 | 72.54 | 72.69 | 4,890,769 | -0.02(-0.03%) |
May 30, 2017 | 72.57 | 72.73 | 72.54 | 72.71 | 2,542,562 | +0.14(+0.19%) |
May 26, 2017 | 72.52 | 72.61 | 72.52 | 72.57 | 1,605,584 | +0.04(+0.05%) |
May 25, 2017 | 72.57 | 72.71 | 72.54 | 72.54 | 3,461,784 | -0.08(-0.11%) |
May 24, 2017 | 72.50 | 72.63 | 72.46 | 72.61 | 2,773,944 | +0.12(+0.16%) |
May 23, 2017 | 72.52 | 72.55 | 72.48 | 72.50 | 3,765,006 | +0.02(+0.03%) |
May 22, 2017 | 72.40 | 72.54 | 72.34 | 72.48 | 3,397,456 | +0.19(+0.27%) |
May 19, 2017 | 72.22 | 72.36 | 72.20 | 72.28 | 7,584,896 | +0.17(+0.24%) |
May 18, 2017 | 71.84 | 72.19 | 71.80 | 72.11 | 5,798,347 | +0.10(+0.13%) |
May 17, 2017 | 72.11 | 72.22 | 72.01 | 72.01 | 5,521,218 | -0.35(-0.48%) |
May 16, 2017 | 72.36 | 72.40 | 72.28 | 72.36 | 5,808,100 | +0.08(+0.11%) |
May 15, 2017 | 72.28 | 72.36 | 72.20 | 72.28 | 4,387,988 | +0.17(+0.24%) |
May 12, 2017 | 72.13 | 72.19 | 72.05 | 72.11 | 2,931,370 | +0.02(+0.03%) |
May 11, 2017 | 72.09 | 72.15 | 71.93 | 72.09 | 3,455,797 | +0.00(+0.00%) |
May 10, 2017 | 71.93 | 72.13 | 71.89 | 72.09 | 4,564,359 | +0.27(+0.38%) |
May 09, 2017 | 71.97 | 72.03 | 71.82 | 71.82 | 6,994,313 | -0.06(-0.08%) |
May 08, 2017 | 71.89 | 71.91 | 71.78 | 71.87 | 2,794,822 | +0.08(+0.11%) |
May 05, 2017 | 71.74 | 71.84 | 71.62 | 71.80 | 7,035,726 | +0.19(+0.27%) |
May 04, 2017 | 71.95 | 72.01 | 71.54 | 71.60 | 4,962,612 | -0.43(-0.59%) |
May 03, 2017 | 71.91 | 72.05 | 71.91 | 72.03 | 2,863,023 | +0.06(+0.08%) |
May 02, 2017 | 71.93 | 72.01 | 71.87 | 71.97 | 3,765,394 | +0.12(+0.16%) |
May 01, 2017 | 71.85 | 71.98 | 71.84 | 71.85 | 2,666,930 | -0.02(-0.03%) |
Apr 28, 2017 | 71.87 | 71.95 | 71.82 | 71.87 | 3,204,033 | +0.02(+0.03%) |
Apr 27, 2017 | 71.78 | 71.89 | 71.74 | 71.85 | 3,197,733 | +0.10(+0.13%) |
Apr 26, 2017 | 71.78 | 71.91 | 71.76 | 71.76 | 1,973,891 | -0.08(-0.11%) |
Apr 25, 2017 | 71.76 | 71.85 | 71.74 | 71.83 | 3,635,817 | +0.15(+0.22%) |
Apr 24, 2017 | 71.56 | 71.72 | 71.56 | 71.68 | 1,968,387 | +0.33(+0.46%) |
Apr 21, 2017 | 71.35 | 71.47 | 71.29 | 71.35 | 3,430,724 | -0.06(-0.08%) |
Apr 20, 2017 | 71.27 | 71.43 | 71.27 | 71.41 | 4,563,203 | +0.21(+0.30%) |
Apr 19, 2017 | 71.25 | 71.43 | 71.16 | 71.20 | 4,160,336 | -0.04(-0.05%) |
Apr 18, 2017 | 71.23 | 71.27 | 71.08 | 71.23 | 2,994,292 | -0.02(-0.03%) |
Apr 17, 2017 | 71.08 | 71.27 | 71.08 | 71.25 | 2,847,235 | +0.23(+0.33%) |
Apr 13, 2017 | 71.20 | 71.27 | 71.00 | 71.02 | 5,562,881 | -0.17(-0.24%) |
Apr 12, 2017 | 71.20 | 71.31 | 71.12 | 71.20 | 2,403,535 | +0.06(+0.08%) |
Apr 11, 2017 | 71.23 | 71.29 | 71.08 | 71.14 | 6,469,058 | -0.14(-0.19%) |
Apr 10, 2017 | 71.25 | 71.35 | 71.16 | 71.27 | 5,721,482 | +0.14(+0.19%) |
Apr 07, 2017 | 71.20 | 71.33 | 71.14 | 71.14 | 4,817,789 | +0.00(+0.00%) |
Apr 06, 2017 | 71.16 | 71.27 | 71.06 | 71.14 | 3,732,694 | +0.10(+0.14%) |
Apr 05, 2017 | 71.25 | 71.43 | 71.04 | 71.04 | 6,808,662 | -0.10(-0.14%) |
Apr 04, 2017 | 71.14 | 71.22 | 71.04 | 71.14 | 5,217,059 | +0.02(+0.03%) |