Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 83.18 | 83.44 | 82.35 | 82.35 | 52,745 | -0.71(-0.86%) |
Apr 27, 2018 | 83.29 | 83.29 | 82.72 | 83.07 | 30,702 | +0.14(+0.16%) |
Apr 26, 2018 | 82.34 | 83.20 | 82.33 | 82.93 | 43,584 | +0.88(+1.07%) |
Apr 25, 2018 | 81.86 | 82.18 | 81.23 | 82.05 | 49,187 | +0.15(+0.19%) |
Apr 24, 2018 | 83.38 | 83.38 | 81.35 | 81.90 | 55,594 | -1.11(-1.34%) |
Apr 23, 2018 | 83.23 | 83.47 | 82.64 | 83.01 | 55,563 | -0.05(-0.05%) |
Apr 20, 2018 | 83.80 | 83.80 | 82.81 | 83.06 | 113,829 | -0.71(-0.84%) |
Apr 19, 2018 | 83.98 | 84.00 | 83.42 | 83.76 | 61,122 | -0.43(-0.51%) |
Apr 18, 2018 | 84.32 | 84.42 | 84.12 | 84.19 | 37,566 | +0.05(+0.05%) |
Apr 17, 2018 | 83.86 | 84.38 | 83.74 | 84.14 | 46,490 | +0.94(+1.13%) |
Apr 16, 2018 | 83.15 | 83.49 | 82.90 | 83.20 | 42,354 | +0.62(+0.76%) |
Apr 13, 2018 | 83.33 | 83.33 | 82.24 | 82.58 | 51,809 | -0.23(-0.27%) |
Apr 12, 2018 | 82.52 | 83.12 | 82.52 | 82.80 | 47,959 | +0.77(+0.94%) |
Apr 11, 2018 | 82.07 | 82.58 | 82.00 | 82.04 | 61,494 | -0.51(-0.61%) |
Apr 10, 2018 | 82.27 | 82.80 | 81.85 | 82.54 | 78,113 | +1.36(+1.67%) |
Apr 09, 2018 | 81.39 | 82.43 | 81.10 | 81.19 | 60,566 | +0.34(+0.43%) |
Apr 06, 2018 | 82.01 | 82.50 | 80.32 | 80.84 | 78,264 | -1.81(-2.19%) |
Apr 05, 2018 | 82.58 | 82.93 | 82.23 | 82.65 | 29,577 | +0.58(+0.71%) |
Apr 04, 2018 | 79.85 | 82.21 | 79.85 | 82.07 | 84,147 | +0.94(+1.16%) |
Apr 03, 2018 | 80.59 | 81.28 | 79.91 | 81.13 | 89,396 | +1.04(+1.30%) |
Apr 02, 2018 | 81.64 | 81.83 | 79.26 | 80.09 | 95,328 | -1.88(-2.30%) |
Mar 29, 2018 | 81.97 | 81.97 | 81.97 | 0 | +1.12(+1.39%) | |
Mar 28, 2018 | 81.03 | 81.63 | 80.42 | 80.85 | 79,769 | -0.18(-0.22%) |
Mar 27, 2018 | 82.92 | 83.06 | 80.53 | 81.03 | 102,860 | -1.52(-1.84%) |
Mar 26, 2018 | 81.59 | 82.64 | 80.79 | 82.55 | 76,872 | +2.25(+2.81%) |
Mar 23, 2018 | 82.18 | 82.45 | 80.26 | 80.30 | 81,618 | -1.78(-2.17%) |
Mar 22, 2018 | 83.47 | 83.67 | 81.98 | 82.08 | 82,177 | -2.23(-2.65%) |
Mar 21, 2018 | 84.39 | 85.10 | 84.18 | 84.31 | 91,103 | -0.07(-0.09%) |
Mar 20, 2018 | 84.38 | 84.59 | 84.22 | 84.39 | 70,034 | +0.08(+0.10%) |
Mar 19, 2018 | 85.28 | 85.28 | 83.73 | 84.30 | 89,921 | -1.20(-1.40%) |
Mar 16, 2018 | 85.59 | 85.86 | 85.50 | 85.50 | 27,071 | -0.02(-0.02%) |
Mar 15, 2018 | 85.70 | 85.95 | 85.33 | 85.52 | 27,157 | +0.00(+0.00%) |
Mar 14, 2018 | 86.32 | 86.32 | 85.39 | 85.52 | 44,583 | -0.45(-0.52%) |
Mar 13, 2018 | 86.93 | 87.13 | 85.77 | 85.97 | 49,893 | -0.59(-0.69%) |
Mar 12, 2018 | 86.86 | 86.97 | 86.43 | 86.57 | 52,914 | -0.07(-0.08%) |
Mar 09, 2018 | 85.65 | 86.64 | 85.60 | 86.64 | 53,518 | +1.52(+1.79%) |
Mar 08, 2018 | 84.95 | 85.14 | 84.63 | 85.12 | 52,293 | +0.37(+0.44%) |
Mar 07, 2018 | 84.84 | 83.95 | 84.75 | 54,267 | -0.02(-0.02%) | |
Mar 06, 2018 | 84.99 | 85.09 | 84.27 | 84.76 | 33,383 | +0.17(+0.20%) |
Mar 05, 2018 | 83.21 | 84.79 | 83.19 | 84.59 | 58,825 | +0.94(+1.12%) |
Mar 02, 2018 | 82.57 | 83.82 | 82.38 | 83.66 | 88,856 | +0.37(+0.44%) |
Mar 01, 2018 | 84.54 | 84.91 | 82.73 | 83.29 | 199,807 | -1.31(-1.54%) |
Feb 28, 2018 | 85.78 | 85.95 | 84.54 | 84.59 | 46,833 | -0.83(-0.97%) |
Feb 27, 2018 | 86.51 | 86.78 | 85.42 | 85.42 | 71,905 | -1.09(-1.26%) |
Feb 26, 2018 | 85.81 | 86.51 | 85.71 | 86.51 | 211,687 | +1.11(+1.30%) |
Feb 23, 2018 | 84.51 | 85.40 | 84.38 | 85.40 | 55,143 | +1.39(+1.65%) |
Feb 22, 2018 | 83.83 | 84.02 | 75,219 | +0.07(+0.09%) | ||
Feb 21, 2018 | 84.56 | 85.38 | 83.94 | 83.94 | 105,598 | -0.44(-0.52%) |
Feb 20, 2018 | 84.56 | 84.90 | 84.14 | 84.39 | 99,775 | -0.52(-0.62%) |
Feb 16, 2018 | 84.91 | 84.91 | 84.91 | 0 | +0.01(+0.01%) | |
Feb 15, 2018 | 84.35 | 84.90 | 83.91 | 84.90 | 95,039 | +1.06(+1.27%) |
Feb 14, 2018 | 82.19 | 83.89 | 82.19 | 83.84 | 80,188 | +1.13(+1.36%) |
Feb 13, 2018 | 82.06 | 82.85 | 81.93 | 82.71 | 64,747 | +0.25(+0.31%) |
Feb 12, 2018 | 82.02 | 82.96 | 81.45 | 82.46 | 79,522 | +1.14(+1.40%) |
Feb 09, 2018 | 81.07 | 81.85 | 78.60 | 81.32 | 173,670 | +1.20(+1.50%) |
Feb 08, 2018 | 83.37 | 83.37 | 80.02 | 80.12 | 179,115 | -3.12(-3.75%) |
Feb 07, 2018 | 83.52 | 84.68 | 83.24 | 83.24 | 115,167 | -0.24(-0.29%) |
Feb 06, 2018 | 80.74 | 83.82 | 80.28 | 83.48 | 187,859 | +0.34(+0.41%) |
Feb 05, 2018 | 84.92 | 85.67 | 81.74 | 83.14 | 193,617 | -2.54(-2.96%) |
Feb 02, 2018 | 87.01 | 87.15 | 85.67 | 85.68 | 302,701 | -1.93(-2.20%) |
Feb 01, 2018 | 87.33 | 88.03 | 87.33 | 87.61 | 48,350 | -0.04(-0.04%) |
Jan 31, 2018 | 87.96 | 88.08 | 87.28 | 87.65 | 124,147 | +0.10(+0.11%) |
Jan 30, 2018 | 87.78 | 87.98 | 87.78 | 87.55 | 116,274 | -0.99(-1.12%) |
Jan 29, 2018 | 88.91 | 88.99 | 88.48 | 88.54 | 75,487 | -0.50(-0.57%) |
Jan 26, 2018 | 88.32 | 89.05 | 88.23 | 89.05 | 45,259 | +1.03(+1.17%) |
Jan 25, 2018 | 88.25 | 88.25 | 87.82 | 88.02 | 45,200 | +0.11(+0.12%) |
Jan 24, 2018 | 88.26 | 88.41 | 87.54 | 87.91 | 70,457 | -0.08(-0.09%) |
Jan 23, 2018 | 87.86 | 88.11 | 87.76 | 87.99 | 51,975 | +0.19(+0.22%) |
Jan 22, 2018 | 87.00 | 87.80 | 87.00 | 87.80 | 55,734 | +0.73(+0.84%) |
Jan 19, 2018 | 86.98 | 87.07 | 86.68 | 87.07 | 31,031 | +0.32(+0.37%) |
Jan 18, 2018 | 86.86 | 86.92 | 86.56 | 86.75 | 32,289 | -0.10(-0.11%) |
Jan 17, 2018 | 86.37 | 86.93 | 86.10 | 86.85 | 45,806 | +0.81(+0.94%) |
Jan 16, 2018 | 86.75 | 86.91 | 85.79 | 86.04 | 107,917 | -0.17(-0.20%) |
Jan 12, 2018 | 86.21 | 86.21 | 86.21 | 0 | +0.54(+0.63%) | |
Jan 11, 2018 | 85.29 | 85.67 | 85.22 | 85.67 | 32,749 | +0.57(+0.67%) |
Jan 10, 2018 | 85.12 | 85.10 | 141,490 | -0.11(-0.13%) | ||
Jan 09, 2018 | 85.17 | 85.40 | 85.08 | 85.21 | 55,707 | +0.23(+0.27%) |
Jan 08, 2018 | 84.90 | 85.00 | 84.75 | 84.98 | 81,794 | +0.16(+0.19%) |
Jan 05, 2018 | 84.60 | 84.84 | 84.39 | 84.82 | 69,550 | +0.54(+0.64%) |
Jan 04, 2018 | 84.15 | 84.42 | 84.10 | 84.28 | 90,894 | +0.40(+0.47%) |
Jan 03, 2018 | 83.38 | 83.90 | 83.38 | 83.88 | 57,211 | +0.52(+0.63%) |
Jan 02, 2018 | 83.08 | 83.36 | 82.94 | 83.36 | 84,235 | +0.63(+0.76%) |
Dec 29, 2017 | 82.73 | 82.73 | 82.73 | 0 | -0.32(-0.38%) | |
Dec 28, 2017 | 83.03 | 83.04 | 82.94 | 83.04 | 42,981 | +0.17(+0.21%) |
Dec 27, 2017 | 82.87 | 82.97 | 82.77 | 82.87 | 28,671 | +0.06(+0.08%) |
Dec 26, 2017 | 83.12 | 83.12 | 82.78 | 82.81 | 44,058 | -0.11(-0.13%) |
Dec 22, 2017 | 83.02 | 83.02 | 82.83 | 82.92 | 27,682 | -0.11(-0.13%) |
Dec 21, 2017 | 83.01 | 83.27 | 82.97 | 83.02 | 18,412 | +0.14(+0.17%) |
Dec 20, 2017 | 83.25 | 83.25 | 82.82 | 82.88 | 67,104 | -0.04(-0.05%) |
Dec 19, 2017 | 83.30 | 83.31 | 82.91 | 82.92 | 35,746 | -0.30(-0.37%) |
Dec 18, 2017 | 83.28 | 83.36 | 83.18 | 83.23 | 68,009 | +0.48(+0.59%) |
Dec 15, 2017 | 82.49 | 82.86 | 82.40 | 82.75 | 34,267 | +0.66(+0.81%) |
Dec 14, 2017 | 82.49 | 82.52 | 82.06 | 82.08 | 49,148 | -0.30(-0.37%) |
Dec 13, 2017 | 82.46 | 82.60 | 82.39 | 82.39 | 31,490 | +0.03(+0.03%) |
Dec 12, 2017 | 82.23 | 82.50 | 82.21 | 82.36 | 28,745 | +0.18(+0.22%) |
Dec 11, 2017 | 81.89 | 82.18 | 81.88 | 82.18 | 27,743 | +0.34(+0.42%) |
Dec 08, 2017 | 81.71 | 81.88 | 81.68 | 81.84 | 25,644 | +0.42(+0.52%) |
Dec 07, 2017 | 81.16 | 81.50 | 81.16 | 81.42 | 19,740 | +0.26(+0.32%) |
Dec 06, 2017 | 81.03 | 81.36 | 81.03 | 81.16 | 41,903 | -0.02(-0.02%) |
Dec 05, 2017 | 81.50 | 81.77 | 81.14 | 81.18 | 31,120 | -0.24(-0.30%) |
Dec 04, 2017 | 82.18 | 82.19 | 81.41 | 81.42 | 49,538 | -0.13(-0.16%) |
Dec 01, 2017 | 81.62 | 81.78 | 80.95 | 81.55 | 45,827 | -0.13(-0.16%) |
Nov 30, 2017 | 81.27 | 81.89 | 81.27 | 81.69 | 25,191 | +0.71(+0.87%) |
Nov 29, 2017 | 81.12 | 81.20 | 80.85 | 80.98 | 34,023 | -0.05(-0.06%) |
Nov 28, 2017 | 80.40 | 81.03 | 80.40 | 81.03 | 34,984 | +0.78(+0.97%) |
Nov 27, 2017 | 80.25 | 80.41 | 80.23 | 80.25 | 25,979 | -0.03(-0.03%) |
Nov 24, 2017 | 80.23 | 80.29 | 80.21 | 80.28 | 25,359 | +0.22(+0.28%) |
Nov 22, 2017 | 80.17 | 80.17 | 80.01 | 80.06 | 19,968 | -0.08(-0.10%) |
Nov 21, 2017 | 79.79 | 80.17 | 79.79 | 80.14 | 27,046 | +0.56(+0.70%) |
Nov 20, 2017 | 79.54 | 79.64 | 79.46 | 79.58 | 18,510 | +0.12(+0.15%) |
Nov 17, 2017 | 79.61 | 79.62 | 79.43 | 79.46 | 39,541 | -0.28(-0.35%) |
Nov 16, 2017 | 79.40 | 79.85 | 79.40 | 79.74 | 28,360 | +0.67(+0.85%) |
Nov 15, 2017 | 79.12 | 79.26 | 78.85 | 79.07 | 30,139 | -0.40(-0.51%) |
Nov 14, 2017 | 79.44 | 79.49 | 79.19 | 79.47 | 26,543 | -0.20(-0.25%) |
Nov 13, 2017 | 79.43 | 79.77 | 79.38 | 79.67 | 23,786 | +0.00(+0.00%) |
Nov 10, 2017 | 79.58 | 79.67 | 79.45 | 79.67 | 24,000 | -0.03(-0.03%) |
Nov 09, 2017 | 79.54 | 79.70 | 79.13 | 79.70 | 56,935 | -0.25(-0.31%) |
Nov 08, 2017 | 79.81 | 79.97 | 79.65 | 79.95 | 36,821 | +0.12(+0.15%) |
Nov 07, 2017 | 79.96 | 79.98 | 79.65 | 79.83 | 53,792 | +0.02(+0.02%) |
Nov 06, 2017 | 79.77 | 79.88 | 79.71 | 79.81 | 38,553 | +0.06(+0.08%) |
Nov 03, 2017 | 79.57 | 79.76 | 79.43 | 79.75 | 21,372 | +0.25(+0.32%) |
Nov 02, 2017 | 79.46 | 79.52 | 79.10 | 79.50 | 18,291 | +0.04(+0.05%) |
Nov 01, 2017 | 79.60 | 79.68 | 79.36 | 79.46 | 26,560 | +0.17(+0.21%) |
Oct 31, 2017 | 79.38 | 79.38 | 79.21 | 79.29 | 54,803 | +0.05(+0.07%) |
Oct 30, 2017 | 79.45 | 79.21 | 79.24 | 21,607 | -0.18(-0.23%) | |
Oct 27, 2017 | 79.14 | 79.56 | 79.04 | 79.42 | 38,416 | +0.65(+0.83%) |
Oct 26, 2017 | 78.84 | 78.95 | 78.76 | 78.76 | 31,481 | +0.07(+0.09%) |
Oct 25, 2017 | 78.97 | 78.97 | 78.31 | 78.69 | 18,315 | -0.33(-0.42%) |
Oct 24, 2017 | 79.05 | 79.10 | 78.90 | 79.02 | 29,234 | +0.14(+0.18%) |
Oct 23, 2017 | 79.27 | 79.27 | 78.86 | 78.88 | 28,633 | -0.28(-0.35%) |
Oct 20, 2017 | 79.08 | 79.19 | 78.99 | 79.16 | 31,132 | +0.36(+0.46%) |
Oct 19, 2017 | 78.50 | 78.82 | 78.40 | 78.80 | 25,581 | +0.04(+0.05%) |
Oct 18, 2017 | 78.83 | 78.85 | 78.73 | 78.76 | 24,812 | +0.04(+0.06%) |
Oct 17, 2017 | 78.64 | 78.72 | 78.58 | 78.72 | 27,781 | +0.09(+0.11%) |
Oct 16, 2017 | 78.62 | 78.70 | 78.54 | 78.63 | 28,536 | +0.14(+0.18%) |
Oct 13, 2017 | 78.58 | 78.62 | 78.48 | 78.49 | 32,722 | +0.05(+0.07%) |
Oct 12, 2017 | 78.53 | 78.60 | 78.37 | 78.43 | 26,076 | -0.13(-0.17%) |
Oct 11, 2017 | 78.46 | 78.59 | 78.40 | 78.56 | 20,095 | +0.10(+0.13%) |
Oct 10, 2017 | 78.45 | 78.49 | 78.24 | 78.46 | 113,811 | +0.22(+0.29%) |
Oct 09, 2017 | 78.47 | 78.47 | 78.19 | 78.23 | 23,625 | -0.14(-0.18%) |
Oct 06, 2017 | 78.30 | 78.38 | 78.23 | 78.38 | 22,598 | -0.04(-0.06%) |
Oct 05, 2017 | 78.03 | 78.42 | 78.03 | 78.42 | 20,182 | +0.50(+0.64%) |
Oct 04, 2017 | 77.85 | 78.03 | 77.81 | 77.92 | 75,493 | +0.03(+0.03%) |
Oct 03, 2017 | 77.77 | 77.89 | 77.71 | 77.89 | 29,921 | +0.22(+0.28%) |
Oct 02, 2017 | 77.53 | 77.68 | 77.41 | 77.68 | 72,878 | +0.31(+0.41%) |
Sep 29, 2017 | 77.15 | 77.36 | 77.05 | 77.36 | 24,255 | +0.32(+0.42%) |
Sep 28, 2017 | 76.94 | 77.13 | 76.91 | 77.04 | 21,044 | +0.04(+0.06%) |
Sep 27, 2017 | 76.96 | 77.13 | 76.72 | 77.00 | 20,676 | +0.29(+0.38%) |
Sep 26, 2017 | 76.82 | 76.89 | 76.64 | 76.71 | 18,364 | +0.06(+0.08%) |
Sep 25, 2017 | 76.76 | 76.89 | 76.50 | 76.65 | 21,056 | -0.26(-0.34%) |
Sep 22, 2017 | 76.75 | 76.92 | 76.59 | 76.91 | 19,553 | +0.04(+0.05%) |
Sep 21, 2017 | 77.06 | 77.06 | 76.83 | 76.88 | 22,228 | -0.22(-0.29%) |
Sep 20, 2017 | 77.07 | 77.12 | 76.82 | 77.10 | 16,289 | +0.01(+0.01%) |
Sep 19, 2017 | 77.06 | 77.12 | 76.97 | 77.09 | 46,625 | +0.13(+0.17%) |
Sep 18, 2017 | 76.92 | 77.06 | 76.83 | 76.96 | 58,067 | +0.16(+0.21%) |
Sep 15, 2017 | 76.68 | 76.80 | 76.62 | 76.80 | 14,825 | +0.16(+0.21%) |
Sep 14, 2017 | 76.62 | 76.75 | 76.56 | 76.64 | 25,643 | -0.08(-0.10%) |
Sep 13, 2017 | 76.51 | 76.72 | 76.51 | 76.72 | 43,185 | +0.10(+0.13%) |
Sep 12, 2017 | 76.56 | 76.62 | 76.43 | 76.62 | 21,134 | +0.26(+0.34%) |
Sep 11, 2017 | 75.99 | 76.37 | 75.99 | 76.36 | 47,886 | +0.81(+1.07%) |
Sep 08, 2017 | 75.57 | 75.72 | 75.49 | 75.55 | 12,597 | -0.12(-0.17%) |
Sep 07, 2017 | 75.74 | 75.74 | 75.52 | 75.67 | 18,026 | +0.03(+0.04%) |
Sep 06, 2017 | 75.62 | 75.76 | 75.51 | 75.65 | 53,543 | +0.27(+0.36%) |
Sep 05, 2017 | 75.77 | 75.80 | 75.06 | 75.38 | 27,126 | -0.56(-0.74%) |
Sep 01, 2017 | 75.98 | 76.07 | 75.89 | 75.94 | 25,870 | +0.15(+0.20%) |
Aug 31, 2017 | 75.57 | 75.90 | 75.57 | 75.79 | 16,558 | +0.39(+0.52%) |
Aug 30, 2017 | 75.09 | 75.47 | 75.09 | 75.40 | 24,484 | +0.36(+0.48%) |
Aug 29, 2017 | 74.47 | 75.08 | 74.32 | 75.04 | 24,400 | +0.12(+0.17%) |
Aug 28, 2017 | 75.06 | 75.06 | 74.79 | 74.91 | 74,186 | +0.04(+0.05%) |
Aug 25, 2017 | 75.00 | 75.23 | 74.88 | 74.88 | 43,219 | +0.12(+0.17%) |
Aug 24, 2017 | 75.07 | 75.07 | 74.69 | 74.75 | 24,499 | -0.18(-0.24%) |
Aug 23, 2017 | 74.91 | 75.08 | 74.91 | 74.93 | 24,117 | -0.27(-0.36%) |
Aug 22, 2017 | 74.60 | 75.24 | 74.60 | 75.20 | 109,256 | +0.78(+1.05%) |
Aug 21, 2017 | 74.33 | 74.50 | 74.16 | 74.42 | 34,916 | +0.07(+0.10%) |
Aug 18, 2017 | 74.43 | 74.77 | 74.22 | 74.34 | 44,792 | -0.17(-0.23%) |
Aug 17, 2017 | 75.45 | 75.50 | 74.49 | 74.51 | 55,168 | -1.10(-1.45%) |
Aug 16, 2017 | 75.68 | 75.85 | 75.57 | 75.61 | 27,409 | +0.09(+0.12%) |
Aug 15, 2017 | 75.70 | 75.70 | 75.46 | 75.52 | 25,386 | +0.00(+0.00%) |
Aug 14, 2017 | 75.24 | 75.57 | 75.24 | 75.52 | 30,024 | +0.76(+1.01%) |
Aug 11, 2017 | 74.71 | 74.95 | 74.64 | 74.76 | 35,101 | +0.09(+0.12%) |
Aug 10, 2017 | 75.46 | 75.46 | 74.68 | 74.68 | 47,298 | -1.01(-1.34%) |
Aug 09, 2017 | 75.39 | 75.73 | 75.34 | 75.69 | 30,874 | +0.01(+0.01%) |
Aug 08, 2017 | 75.80 | 76.18 | 75.64 | 75.68 | 38,323 | -0.20(-0.26%) |
Aug 07, 2017 | 75.77 | 75.88 | 75.73 | 75.88 | 25,138 | +0.15(+0.20%) |
Aug 04, 2017 | 75.81 | 75.81 | 75.65 | 75.73 | 26,136 | +0.13(+0.18%) |
Aug 03, 2017 | 75.71 | 75.71 | 75.51 | 75.59 | 41,604 | -0.12(-0.15%) |
Aug 02, 2017 | 75.77 | 75.77 | 75.44 | 75.71 | 44,817 | +0.09(+0.12%) |
Aug 01, 2017 | 75.69 | 75.69 | 75.53 | 75.62 | 42,485 | +0.18(+0.24%) |
Jul 31, 2017 | 75.60 | 75.70 | 75.44 | 75.44 | 33,535 | -0.04(-0.06%) |
Jul 28, 2017 | 75.40 | 75.52 | 75.26 | 75.49 | 30,621 | -0.12(-0.17%) |
Jul 27, 2017 | 75.84 | 75.84 | 75.16 | 75.61 | 29,367 | -0.04(-0.06%) |
Jul 26, 2017 | 75.80 | 75.80 | 75.60 | 75.66 | 18,947 | +0.03(+0.04%) |
Jul 25, 2017 | 75.67 | 75.72 | 75.60 | 75.63 | 21,649 | +0.16(+0.21%) |
Jul 24, 2017 | 75.49 | 75.50 | 75.30 | 75.47 | 32,178 | -0.03(-0.04%) |
Jul 21, 2017 | 75.25 | 75.49 | 75.24 | 75.49 | 135,588 | -0.04(-0.05%) |
Jul 20, 2017 | 75.58 | 75.59 | 75.43 | 75.53 | 19,088 | +0.04(+0.06%) |
Jul 19, 2017 | 75.24 | 75.49 | 75.21 | 75.49 | 31,321 | +0.38(+0.51%) |
Jul 18, 2017 | 74.88 | 75.10 | 74.83 | 75.10 | 23,017 | +0.09(+0.12%) |
Jul 17, 2017 | 75.07 | 75.13 | 74.96 | 75.01 | 33,591 | -0.04(-0.05%) |
Jul 14, 2017 | 74.72 | 75.16 | 74.72 | 75.05 | 19,881 | +0.31(+0.42%) |
Jul 13, 2017 | 74.61 | 74.74 | 74.54 | 74.74 | 47,002 | +0.20(+0.26%) |
Jul 12, 2017 | 74.31 | 74.62 | 74.31 | 74.54 | 58,055 | +0.51(+0.69%) |
Jul 11, 2017 | 74.03 | 74.11 | 73.71 | 74.03 | 36,093 | -0.05(-0.07%) |
Jul 10, 2017 | 74.00 | 74.21 | 73.94 | 74.09 | 32,525 | +0.12(+0.17%) |
Jul 07, 2017 | 73.70 | 74.02 | 73.68 | 73.96 | 30,493 | +0.40(+0.55%) |
Jul 06, 2017 | 73.93 | 73.94 | 73.47 | 73.56 | 49,932 | -0.64(-0.87%) |
Jul 05, 2017 | 74.17 | 74.29 | 73.89 | 74.20 | 34,954 | +0.18(+0.24%) |
Jul 03, 2017 | 74.23 | 74.39 | 74.02 | 74.02 | 20,897 | +0.10(+0.13%) |
Jun 30, 2017 | 74.17 | 74.17 | 73.88 | 73.92 | 41,852 | +0.03(+0.04%) |
Jun 29, 2017 | 74.54 | 74.54 | 73.40 | 73.90 | 48,914 | -0.52(-0.70%) |
Jun 28, 2017 | 74.09 | 74.52 | 74.09 | 74.42 | 272,191 | +0.56(+0.76%) |
Jun 27, 2017 | 74.36 | 74.42 | 73.84 | 73.85 | 49,926 | -0.53(-0.71%) |
Jun 26, 2017 | 74.68 | 74.73 | 74.34 | 74.38 | 40,721 | +0.00(+0.00%) |
Jun 23, 2017 | 74.35 | 74.50 | 74.22 | 74.38 | 24,499 | +0.05(+0.06%) |
Jun 22, 2017 | 74.40 | 74.52 | 74.29 | 74.33 | 43,982 | -0.02(-0.02%) |
Jun 21, 2017 | 74.53 | 74.53 | 74.22 | 74.35 | 20,758 | -0.02(-0.03%) |
Jun 20, 2017 | 74.72 | 74.72 | 74.36 | 74.37 | 37,760 | -0.44(-0.59%) |
Jun 19, 2017 | 74.53 | 74.82 | 74.49 | 74.81 | 32,291 | +0.74(+1.00%) |
Jun 16, 2017 | 74.21 | 74.29 | 73.90 | 74.07 | 32,741 | -0.08(-0.11%) |
Jun 15, 2017 | 73.83 | 74.19 | 73.69 | 74.16 | 36,186 | -0.15(-0.20%) |
Jun 14, 2017 | 74.46 | 74.46 | 74.06 | 74.31 | 26,566 | -0.04(-0.06%) |
Jun 13, 2017 | 74.20 | 74.36 | 74.06 | 74.35 | 28,171 | +0.44(+0.60%) |
Jun 12, 2017 | 74.00 | 74.00 | 73.74 | 73.91 | 35,411 | -0.14(-0.19%) |
Jun 09, 2017 | 74.26 | 74.54 | 73.60 | 74.05 | 29,155 | -0.13(-0.18%) |
Jun 08, 2017 | 74.21 | 74.29 | 74.02 | 74.18 | 24,161 | +0.04(+0.05%) |
Jun 07, 2017 | 74.15 | 74.21 | 73.94 | 74.15 | 31,026 | +0.15(+0.20%) |
Jun 06, 2017 | 74.06 | 74.22 | 74.00 | 74.00 | 35,140 | -0.20(-0.28%) |
Jun 05, 2017 | 74.24 | 74.29 | 74.17 | 74.20 | 21,412 | -0.06(-0.08%) |
Jun 02, 2017 | 74.00 | 74.30 | 73.94 | 74.26 | 17,273 | +0.28(+0.38%) |
Jun 01, 2017 | 73.60 | 73.98 | 73.49 | 73.98 | 16,319 | +0.54(+0.74%) |
May 31, 2017 | 73.56 | 73.67 | 73.22 | 73.44 | 21,004 | -0.04(-0.06%) |
May 30, 2017 | 73.43 | 73.54 | 73.37 | 73.48 | 42,150 | -0.04(-0.06%) |
May 26, 2017 | 73.41 | 73.53 | 73.41 | 73.52 | 23,105 | +0.06(+0.08%) |
May 25, 2017 | 73.33 | 73.57 | 73.26 | 73.46 | 30,421 | +0.28(+0.39%) |
May 24, 2017 | 73.05 | 73.18 | 72.97 | 73.18 | 35,897 | +0.21(+0.29%) |
May 23, 2017 | 72.91 | 73.00 | 72.81 | 72.97 | 41,463 | +0.19(+0.26%) |
May 22, 2017 | 72.57 | 72.81 | 72.57 | 72.78 | 38,837 | +0.39(+0.54%) |
May 19, 2017 | 72.15 | 72.58 | 72.15 | 72.39 | 39,247 | +0.42(+0.58%) |
May 18, 2017 | 71.63 | 72.21 | 71.63 | 71.97 | 55,745 | +0.30(+0.42%) |
May 17, 2017 | 72.37 | 72.49 | 71.67 | 71.67 | 80,985 | -1.32(-1.81%) |
May 16, 2017 | 73.10 | 73.12 | 72.85 | 72.99 | 47,498 | -0.01(-0.01%) |
May 15, 2017 | 72.81 | 73.03 | 72.81 | 73.00 | 42,320 | +0.36(+0.50%) |
May 12, 2017 | 72.68 | 72.69 | 72.55 | 72.64 | 38,884 | -0.10(-0.13%) |
May 11, 2017 | 72.66 | 72.75 | 72.42 | 72.73 | 51,758 | -0.08(-0.11%) |
May 10, 2017 | 72.72 | 72.84 | 72.66 | 72.81 | 37,136 | +0.04(+0.05%) |
May 09, 2017 | 72.97 | 72.98 | 72.65 | 72.78 | 47,040 | -0.04(-0.06%) |
May 08, 2017 | 72.84 | 72.87 | 72.73 | 72.82 | 36,082 | -0.02(-0.02%) |
May 05, 2017 | 72.69 | 72.84 | 72.55 | 72.84 | 40,040 | +0.29(+0.40%) |
May 04, 2017 | 72.59 | 72.59 | 72.28 | 72.55 | 51,210 | +0.05(+0.07%) |
May 03, 2017 | 72.46 | 72.57 | 72.31 | 72.50 | 95,640 | -0.08(-0.11%) |
May 02, 2017 | 72.61 | 72.61 | 72.44 | 72.58 | 47,653 | +0.04(+0.05%) |