Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.07 | 78.15 | 77.09 | 77.09 | 636,565 | -0.76(-0.98%) |
Apr 27, 2018 | 77.41 | 78.03 | 77.36 | 77.86 | 427,812 | +0.29(+0.37%) |
Apr 26, 2018 | 77.26 | 77.80 | 76.95 | 77.57 | 510,496 | +0.36(+0.47%) |
Apr 25, 2018 | 76.87 | 77.41 | 76.64 | 77.20 | 955,446 | +0.21(+0.28%) |
Apr 24, 2018 | 77.69 | 77.85 | 76.52 | 76.99 | 431,424 | -0.47(-0.60%) |
Apr 23, 2018 | 77.48 | 77.64 | 77.17 | 77.46 | 356,210 | +0.09(+0.12%) |
Apr 20, 2018 | 77.97 | 78.06 | 77.09 | 77.36 | 554,193 | -0.64(-0.83%) |
Apr 19, 2018 | 78.42 | 78.42 | 77.67 | 78.01 | 491,077 | -0.48(-0.62%) |
Apr 18, 2018 | 78.71 | 78.93 | 78.49 | 78.49 | 314,341 | -0.13(-0.16%) |
Apr 17, 2018 | 78.59 | 78.84 | 78.32 | 78.62 | 751,089 | +0.37(+0.48%) |
Apr 16, 2018 | 77.81 | 78.47 | 77.70 | 78.25 | 436,516 | +0.83(+1.07%) |
Apr 13, 2018 | 77.81 | 77.87 | 77.19 | 77.42 | 414,151 | -0.08(-0.10%) |
Apr 12, 2018 | 77.70 | 77.91 | 77.40 | 77.49 | 414,606 | +0.09(+0.12%) |
Apr 11, 2018 | 77.32 | 77.68 | 77.12 | 77.40 | 429,354 | -0.25(-0.32%) |
Apr 10, 2018 | 77.50 | 77.92 | 77.28 | 77.64 | 867,700 | +0.81(+1.06%) |
Apr 09, 2018 | 77.16 | 77.77 | 76.77 | 76.83 | 637,534 | -0.01(-0.01%) |
Apr 06, 2018 | 77.73 | 78.20 | 76.35 | 76.84 | 1,227,076 | -1.31(-1.68%) |
Apr 05, 2018 | 78.01 | 78.36 | 77.64 | 78.15 | 396,451 | +0.44(+0.57%) |
Apr 04, 2018 | 76.06 | 77.84 | 75.95 | 77.71 | 1,006,455 | +0.86(+1.11%) |
Apr 03, 2018 | 76.08 | 77.04 | 75.92 | 76.86 | 1,030,728 | +1.08(+1.42%) |
Apr 02, 2018 | 77.24 | 77.32 | 75.19 | 75.78 | 629,245 | -1.59(-2.05%) |
Mar 29, 2018 | 77.36 | 77.36 | 77.36 | 0 | +0.72(+0.94%) | |
Mar 28, 2018 | 76.41 | 77.09 | 76.41 | 76.64 | 1,313,846 | +0.44(+0.58%) |
Mar 27, 2018 | 76.79 | 77.24 | 75.92 | 76.20 | 696,186 | -0.43(-0.56%) |
Mar 26, 2018 | 75.92 | 76.71 | 75.63 | 76.64 | 672,786 | +1.44(+1.92%) |
Mar 23, 2018 | 76.59 | 76.93 | 75.14 | 75.19 | 638,725 | -1.33(-1.74%) |
Mar 22, 2018 | 77.68 | 77.85 | 76.47 | 76.52 | 603,262 | -1.63(-2.08%) |
Mar 21, 2018 | 78.27 | 78.68 | 78.07 | 78.15 | 450,656 | -0.08(-0.10%) |
Mar 20, 2018 | 78.48 | 78.71 | 78.06 | 78.23 | 492,818 | -0.14(-0.18%) |
Mar 19, 2018 | 78.83 | 78.98 | 77.95 | 78.37 | 588,907 | -0.65(-0.83%) |
Mar 16, 2018 | 78.60 | 79.20 | 78.42 | 79.03 | 480,653 | +0.46(+0.59%) |
Mar 15, 2018 | 78.93 | 79.08 | 78.44 | 78.56 | 382,962 | -0.28(-0.35%) |
Mar 14, 2018 | 79.50 | 79.54 | 78.70 | 78.84 | 479,745 | -0.44(-0.55%) |
Mar 13, 2018 | 79.70 | 79.91 | 79.10 | 79.28 | 483,910 | -0.13(-0.16%) |
Mar 12, 2018 | 79.46 | 79.72 | 79.23 | 79.41 | 489,425 | +0.03(+0.04%) |
Mar 09, 2018 | 78.74 | 79.40 | 78.56 | 79.37 | 643,048 | +0.92(+1.17%) |
Mar 08, 2018 | 78.43 | 78.52 | 78.07 | 78.45 | 417,192 | +0.19(+0.25%) |
Mar 07, 2018 | 78.41 | 78.26 | 656,834 | -0.03(-0.03%) | ||
Mar 06, 2018 | 78.17 | 78.34 | 77.62 | 78.28 | 482,176 | +0.28(+0.36%) |
Mar 05, 2018 | 76.72 | 78.17 | 76.52 | 78.01 | 644,268 | +1.00(+1.29%) |
Mar 02, 2018 | 76.34 | 77.18 | 76.19 | 77.01 | 858,826 | +0.27(+0.35%) |
Mar 01, 2018 | 77.21 | 77.90 | 76.34 | 76.74 | 1,448,140 | -0.52(-0.68%) |
Feb 28, 2018 | 78.36 | 78.50 | 77.25 | 77.26 | 917,400 | -0.84(-1.08%) |
Feb 27, 2018 | 79.36 | 79.57 | 78.11 | 78.11 | 792,881 | -1.16(-1.47%) |
Feb 26, 2018 | 78.86 | 79.29 | 78.52 | 79.27 | 1,138,675 | +0.63(+0.80%) |
Feb 23, 2018 | 77.87 | 78.66 | 77.85 | 78.64 | 687,408 | +1.03(+1.33%) |
Feb 22, 2018 | 77.47 | 77.61 | 1,042,382 | +0.28(+0.36%) | ||
Feb 21, 2018 | 77.85 | 78.61 | 77.33 | 77.33 | 609,763 | -0.49(-0.63%) |
Feb 20, 2018 | 78.50 | 78.68 | 77.65 | 77.82 | 732,158 | -1.05(-1.33%) |
Feb 16, 2018 | 78.87 | 78.87 | 78.87 | 0 | +0.33(+0.42%) | |
Feb 15, 2018 | 77.99 | 78.54 | 77.69 | 78.54 | 647,726 | +0.88(+1.13%) |
Feb 14, 2018 | 76.64 | 77.79 | 76.39 | 77.66 | 875,082 | +0.60(+0.78%) |
Feb 13, 2018 | 77.23 | 77.06 | 760,768 | +0.17(+0.22%) | ||
Feb 12, 2018 | 76.61 | 77.27 | 76.02 | 76.89 | 860,574 | +0.67(+0.89%) |
Feb 09, 2018 | 75.73 | 76.75 | 74.17 | 76.22 | 1,742,338 | +1.15(+1.53%) |
Feb 08, 2018 | 77.21 | 77.35 | 75.07 | 75.07 | 1,047,635 | -2.09(-2.71%) |
Feb 07, 2018 | 77.16 | 78.20 | 77.04 | 77.16 | 952,384 | -0.11(-0.14%) |
Feb 06, 2018 | 75.40 | 77.53 | 74.97 | 77.27 | 2,978,277 | -0.25(-0.33%) |
Feb 05, 2018 | 78.87 | 79.34 | 76.57 | 77.53 | 2,169,194 | -1.77(-2.23%) |
Feb 02, 2018 | 80.32 | 80.40 | 79.26 | 79.30 | 1,268,508 | -1.46(-1.81%) |
Feb 01, 2018 | 81.01 | 81.20 | 80.57 | 80.76 | 942,127 | -0.47(-0.58%) |
Jan 31, 2018 | 81.53 | 81.71 | 80.82 | 81.23 | 883,195 | -0.13(-0.16%) |
Jan 30, 2018 | 81.75 | 81.81 | 81.29 | 81.35 | 1,087,114 | -0.80(-0.98%) |
Jan 29, 2018 | 82.69 | 82.75 | 82.16 | 82.16 | 1,159,580 | -0.73(-0.87%) |
Jan 26, 2018 | 82.48 | 82.89 | 82.26 | 82.88 | 607,515 | +0.46(+0.55%) |
Jan 25, 2018 | 82.14 | 82.44 | 81.86 | 82.42 | 599,940 | +0.59(+0.72%) |
Jan 24, 2018 | 81.98 | 82.14 | 81.55 | 81.83 | 589,905 | +0.16(+0.20%) |
Jan 23, 2018 | 81.62 | 81.78 | 81.48 | 81.67 | 801,441 | +0.02(+0.02%) |
Jan 22, 2018 | 81.26 | 81.67 | 81.19 | 81.66 | 1,018,939 | +0.39(+0.48%) |
Jan 19, 2018 | 80.86 | 81.27 | 80.80 | 81.27 | 978,213 | +0.53(+0.66%) |
Jan 18, 2018 | 80.96 | 81.09 | 80.56 | 80.74 | 1,075,169 | -0.30(-0.37%) |
Jan 17, 2018 | 80.66 | 81.24 | 80.60 | 81.04 | 598,952 | +0.64(+0.80%) |
Jan 16, 2018 | 80.92 | 81.19 | 80.24 | 80.40 | 670,640 | -0.32(-0.40%) |
Jan 12, 2018 | 80.72 | 80.72 | 80.72 | 0 | +0.21(+0.26%) | |
Jan 11, 2018 | 79.99 | 80.51 | 79.95 | 80.51 | 934,587 | +0.65(+0.81%) |
Jan 10, 2018 | 79.86 | 763,308 | -0.43(-0.54%) | |||
Jan 09, 2018 | 80.63 | 80.68 | 80.27 | 80.29 | 975,324 | -0.19(-0.24%) |
Jan 08, 2018 | 80.17 | 80.53 | 80.08 | 80.49 | 927,071 | +0.30(+0.38%) |
Jan 05, 2018 | 80.00 | 80.21 | 79.84 | 80.18 | 497,580 | +0.30(+0.37%) |
Jan 04, 2018 | 79.95 | 80.11 | 79.85 | 79.89 | 741,203 | +0.11(+0.14%) |
Jan 03, 2018 | 79.85 | 79.90 | 79.61 | 79.78 | 699,087 | +0.03(+0.04%) |
Jan 02, 2018 | 79.90 | 79.95 | 79.78 | 79.74 | 1,116,535 | +0.07(+0.08%) |
Dec 29, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.21(-0.26%) | |
Dec 28, 2017 | 79.73 | 79.90 | 79.57 | 79.89 | 527,267 | +0.22(+0.28%) |
Dec 27, 2017 | 79.69 | 79.84 | 79.56 | 79.67 | 992,688 | +0.11(+0.14%) |
Dec 26, 2017 | 79.52 | 79.73 | 79.40 | 79.56 | 754,421 | +0.16(+0.20%) |
Dec 22, 2017 | 79.39 | 79.44 | 79.20 | 79.40 | 565,992 | +0.12(+0.15%) |
Dec 21, 2017 | 79.35 | 79.45 | 79.23 | 79.28 | 851,839 | +0.10(+0.13%) |
Dec 20, 2017 | 79.45 | 79.52 | 79.16 | 79.18 | 467,032 | -0.07(-0.09%) |
Dec 19, 2017 | 79.68 | 79.72 | 79.25 | 79.25 | 558,398 | -0.24(-0.31%) |
Dec 18, 2017 | 79.40 | 79.81 | 79.31 | 79.49 | 564,420 | +0.41(+0.52%) |
Dec 15, 2017 | 78.68 | 79.39 | 78.68 | 79.08 | 663,579 | +0.74(+0.95%) |
Dec 14, 2017 | 79.02 | 79.02 | 78.33 | 78.34 | 443,658 | -0.59(-0.75%) |
Dec 13, 2017 | 78.86 | 79.15 | 78.75 | 78.92 | 579,240 | +0.13(+0.17%) |
Dec 12, 2017 | 78.92 | 79.04 | 78.76 | 78.79 | 346,347 | -0.08(-0.10%) |
Dec 11, 2017 | 79.01 | 79.04 | 78.75 | 78.88 | 521,307 | -0.10(-0.12%) |
Dec 08, 2017 | 78.78 | 78.99 | 78.54 | 78.97 | 449,584 | +0.35(+0.45%) |
Dec 07, 2017 | 78.39 | 78.75 | 78.38 | 78.62 | 418,590 | +0.16(+0.21%) |
Dec 06, 2017 | 78.66 | 78.81 | 78.43 | 78.46 | 435,737 | -0.22(-0.28%) |
Dec 05, 2017 | 79.28 | 79.39 | 78.65 | 78.68 | 664,996 | -0.49(-0.62%) |
Dec 04, 2017 | 78.84 | 79.59 | 78.77 | 79.17 | 593,979 | +0.66(+0.84%) |
Dec 01, 2017 | 78.70 | 78.86 | 77.72 | 78.51 | 608,009 | -0.21(-0.27%) |
Nov 30, 2017 | 78.50 | 79.10 | 78.38 | 78.72 | 410,842 | +0.39(+0.50%) |
Nov 29, 2017 | 77.60 | 78.46 | 77.58 | 78.33 | 400,551 | +0.75(+0.97%) |
Nov 28, 2017 | 76.75 | 77.58 | 76.75 | 77.58 | 892,118 | +0.94(+1.23%) |
Nov 27, 2017 | 76.72 | 76.51 | 76.64 | 591,048 | +0.19(+0.25%) | |
Nov 24, 2017 | 76.63 | 76.63 | 76.43 | 76.45 | 172,732 | -0.04(-0.05%) |
Nov 22, 2017 | 76.51 | 76.64 | 76.45 | 76.49 | 275,651 | +0.04(+0.05%) |
Nov 21, 2017 | 76.37 | 76.56 | 76.33 | 76.45 | 664,829 | +0.32(+0.42%) |
Nov 20, 2017 | 76.06 | 76.20 | 75.97 | 76.13 | 501,709 | +0.08(+0.11%) |
Nov 17, 2017 | 75.88 | 76.17 | 75.86 | 76.05 | 568,224 | +0.08(+0.11%) |
Nov 16, 2017 | 75.53 | 76.09 | 75.46 | 75.97 | 648,835 | +0.65(+0.86%) |
Nov 15, 2017 | 75.63 | 75.66 | 75.22 | 75.32 | 693,533 | -0.57(-0.75%) |
Nov 14, 2017 | 75.54 | 75.94 | 75.43 | 75.89 | 449,366 | +0.15(+0.19%) |
Nov 13, 2017 | 75.39 | 75.83 | 75.39 | 75.75 | 671,845 | +0.20(+0.26%) |
Nov 10, 2017 | 75.31 | 75.60 | 75.25 | 75.55 | 694,514 | +0.07(+0.09%) |
Nov 09, 2017 | 75.29 | 75.53 | 75.12 | 75.48 | 273,247 | -0.05(-0.06%) |
Nov 08, 2017 | 75.36 | 75.57 | 75.22 | 75.53 | 330,301 | +0.16(+0.21%) |
Nov 07, 2017 | 75.35 | 75.58 | 75.13 | 75.38 | 461,772 | +0.09(+0.12%) |
Nov 06, 2017 | 75.39 | 75.45 | 75.27 | 75.29 | 408,683 | -0.21(-0.28%) |
Nov 03, 2017 | 75.56 | 75.61 | 75.38 | 75.50 | 318,781 | -0.18(-0.24%) |
Nov 02, 2017 | 75.62 | 75.71 | 75.35 | 75.68 | 345,340 | +0.12(+0.16%) |
Nov 01, 2017 | 75.78 | 75.92 | 75.51 | 75.56 | 368,663 | -0.02(-0.03%) |
Oct 31, 2017 | 75.55 | 75.71 | 75.46 | 75.58 | 412,744 | +0.00(+0.00%) |
Oct 30, 2017 | 75.97 | 75.53 | 75.58 | 608,188 | -0.51(-0.67%) | |
Oct 27, 2017 | 76.24 | 76.34 | 75.76 | 76.09 | 640,309 | -0.26(-0.34%) |
Oct 26, 2017 | 76.33 | 76.59 | 76.26 | 76.35 | 444,118 | +0.23(+0.30%) |
Oct 25, 2017 | 76.37 | 76.37 | 75.68 | 76.12 | 597,259 | -0.40(-0.52%) |
Oct 24, 2017 | 76.66 | 76.82 | 76.46 | 76.52 | 469,241 | +0.07(+0.10%) |
Oct 23, 2017 | 76.62 | 76.79 | 76.38 | 76.45 | 422,082 | -0.09(-0.12%) |
Oct 20, 2017 | 76.56 | 76.56 | 76.40 | 76.54 | 344,614 | +0.28(+0.36%) |
Oct 19, 2017 | 76.03 | 76.27 | 75.88 | 76.26 | 347,489 | +0.04(+0.05%) |
Oct 18, 2017 | 76.14 | 76.33 | 76.08 | 76.22 | 359,611 | +0.22(+0.29%) |
Oct 17, 2017 | 75.84 | 76.02 | 75.80 | 76.00 | 385,879 | +0.15(+0.19%) |
Oct 16, 2017 | 75.89 | 75.93 | 75.76 | 75.85 | 333,310 | +0.02(+0.02%) |
Oct 13, 2017 | 75.92 | 76.08 | 75.80 | 75.84 | 426,950 | +0.11(+0.15%) |
Oct 12, 2017 | 75.48 | 75.78 | 75.38 | 75.72 | 582,576 | +0.10(+0.13%) |
Oct 11, 2017 | 75.44 | 75.66 | 75.44 | 75.62 | 324,726 | +0.17(+0.23%) |
Oct 10, 2017 | 75.25 | 75.50 | 75.25 | 75.45 | 429,617 | +0.36(+0.48%) |
Oct 09, 2017 | 75.34 | 75.39 | 75.01 | 75.09 | 377,314 | -0.16(-0.22%) |
Oct 06, 2017 | 75.31 | 75.41 | 75.16 | 75.26 | 337,083 | -0.25(-0.34%) |
Oct 05, 2017 | 75.43 | 75.61 | 75.33 | 75.51 | 432,618 | +0.18(+0.24%) |
Oct 04, 2017 | 75.12 | 75.37 | 75.10 | 75.33 | 382,417 | +0.13(+0.17%) |
Oct 03, 2017 | 75.12 | 75.20 | 74.94 | 75.20 | 551,441 | +0.15(+0.20%) |
Oct 02, 2017 | 74.72 | 75.05 | 74.54 | 75.05 | 1,302,418 | +0.41(+0.55%) |
Sep 29, 2017 | 74.61 | 74.80 | 74.47 | 74.64 | 331,132 | +0.00(+0.00%) |
Sep 28, 2017 | 74.27 | 74.66 | 74.22 | 74.64 | 565,899 | +0.35(+0.47%) |
Sep 27, 2017 | 74.43 | 74.50 | 73.87 | 74.29 | 442,996 | -0.03(-0.04%) |
Sep 26, 2017 | 74.35 | 74.49 | 74.30 | 74.32 | 530,468 | +0.02(+0.03%) |
Sep 25, 2017 | 73.94 | 74.36 | 73.91 | 74.30 | 419,868 | +0.40(+0.54%) |
Sep 22, 2017 | 73.88 | 74.00 | 73.86 | 73.90 | 298,406 | -0.01(-0.01%) |
Sep 21, 2017 | 74.15 | 74.20 | 73.87 | 73.91 | 395,152 | -0.22(-0.30%) |
Sep 20, 2017 | 74.10 | 74.22 | 73.88 | 74.13 | 405,758 | +0.11(+0.14%) |
Sep 19, 2017 | 74.05 | 74.13 | 73.96 | 74.02 | 376,043 | -0.02(-0.02%) |
Sep 18, 2017 | 74.00 | 74.13 | 73.90 | 74.04 | 365,634 | +0.11(+0.15%) |
Sep 15, 2017 | 73.70 | 73.94 | 73.65 | 73.92 | 418,018 | +0.20(+0.28%) |
Sep 14, 2017 | 73.42 | 73.73 | 73.30 | 73.72 | 407,028 | +0.17(+0.23%) |
Sep 13, 2017 | 73.46 | 73.62 | 73.43 | 73.55 | 301,346 | -0.01(-0.01%) |
Sep 12, 2017 | 73.55 | 73.66 | 73.42 | 73.56 | 691,246 | +0.09(+0.12%) |
Sep 11, 2017 | 73.11 | 73.52 | 73.11 | 73.47 | 475,579 | +0.67(+0.93%) |
Sep 08, 2017 | 72.30 | 72.90 | 72.24 | 72.79 | 289,272 | +0.33(+0.46%) |
Sep 07, 2017 | 72.60 | 72.60 | 72.15 | 72.46 | 437,080 | -0.06(-0.08%) |
Sep 06, 2017 | 72.48 | 72.65 | 72.47 | 72.52 | 409,653 | +0.22(+0.30%) |
Sep 05, 2017 | 72.58 | 72.77 | 72.10 | 72.30 | 537,327 | -0.41(-0.57%) |
Sep 01, 2017 | 72.53 | 72.81 | 72.47 | 72.71 | 332,675 | +0.32(+0.45%) |
Aug 31, 2017 | 72.30 | 72.50 | 72.18 | 72.39 | 433,424 | +0.27(+0.37%) |
Aug 30, 2017 | 71.92 | 72.19 | 71.78 | 72.12 | 385,074 | +0.18(+0.25%) |
Aug 29, 2017 | 71.69 | 72.03 | 71.67 | 71.94 | 648,930 | -0.04(-0.06%) |
Aug 28, 2017 | 72.34 | 72.37 | 71.87 | 71.98 | 547,660 | -0.23(-0.32%) |
Aug 25, 2017 | 72.01 | 72.41 | 71.97 | 72.21 | 334,801 | +0.41(+0.58%) |
Aug 24, 2017 | 72.19 | 72.25 | 71.75 | 71.79 | 515,531 | -0.25(-0.35%) |
Aug 23, 2017 | 71.98 | 72.21 | 71.92 | 72.04 | 306,171 | -0.20(-0.28%) |
Aug 22, 2017 | 71.82 | 72.32 | 71.77 | 72.25 | 399,180 | +0.50(+0.69%) |
Aug 21, 2017 | 71.56 | 71.87 | 71.41 | 71.75 | 433,831 | +0.16(+0.23%) |
Aug 18, 2017 | 71.66 | 71.91 | 71.48 | 71.59 | 491,765 | -0.19(-0.26%) |
Aug 17, 2017 | 72.52 | 72.67 | 71.75 | 71.78 | 738,796 | -0.91(-1.25%) |
Aug 16, 2017 | 72.50 | 72.83 | 72.49 | 72.69 | 444,654 | +0.33(+0.46%) |
Aug 15, 2017 | 72.69 | 72.77 | 72.31 | 72.35 | 352,874 | -0.24(-0.34%) |
Aug 14, 2017 | 72.13 | 72.69 | 72.12 | 72.60 | 560,753 | +0.74(+1.03%) |
Aug 11, 2017 | 72.03 | 72.15 | 71.79 | 71.86 | 657,360 | -0.20(-0.28%) |
Aug 10, 2017 | 72.57 | 72.63 | 72.06 | 72.06 | 1,170,588 | -0.74(-1.02%) |
Aug 09, 2017 | 72.82 | 72.90 | 72.62 | 72.80 | 807,527 | -0.14(-0.19%) |
Aug 08, 2017 | 73.09 | 73.29 | 72.84 | 72.94 | 459,704 | -0.24(-0.32%) |
Aug 07, 2017 | 73.09 | 73.26 | 73.04 | 73.17 | 347,490 | +0.03(+0.04%) |
Aug 04, 2017 | 73.07 | 73.19 | 72.88 | 73.14 | 377,956 | +0.16(+0.22%) |
Aug 03, 2017 | 73.08 | 73.13 | 72.86 | 72.98 | 433,939 | -0.09(-0.12%) |
Aug 02, 2017 | 73.19 | 73.19 | 72.87 | 73.07 | 603,968 | -0.25(-0.34%) |
Aug 01, 2017 | 73.28 | 73.35 | 73.05 | 73.32 | 611,027 | +0.27(+0.37%) |
Jul 31, 2017 | 73.04 | 73.18 | 72.96 | 73.05 | 415,804 | +0.08(+0.11%) |
Jul 28, 2017 | 73.17 | 73.24 | 72.80 | 72.97 | 618,359 | -0.31(-0.42%) |
Jul 27, 2017 | 73.19 | 73.28 | 72.96 | 73.28 | 383,130 | +0.10(+0.13%) |
Jul 26, 2017 | 73.59 | 73.59 | 73.13 | 73.18 | 765,208 | -0.34(-0.46%) |
Jul 25, 2017 | 73.30 | 73.55 | 73.18 | 73.52 | 369,937 | +0.55(+0.76%) |
Jul 24, 2017 | 73.08 | 73.11 | 72.78 | 72.97 | 341,015 | -0.15(-0.20%) |
Jul 21, 2017 | 72.97 | 73.14 | 72.84 | 73.12 | 290,723 | +0.04(+0.06%) |
Jul 20, 2017 | 73.00 | 73.18 | 72.89 | 73.08 | 362,035 | +0.15(+0.21%) |
Jul 19, 2017 | 72.59 | 72.93 | 72.53 | 72.92 | 342,147 | +0.37(+0.52%) |
Jul 18, 2017 | 72.51 | 72.61 | 72.34 | 72.55 | 348,202 | -0.11(-0.15%) |
Jul 17, 2017 | 72.56 | 72.78 | 72.45 | 72.65 | 382,379 | +0.05(+0.07%) |
Jul 14, 2017 | 72.35 | 72.76 | 72.29 | 72.61 | 717,018 | +0.33(+0.46%) |
Jul 13, 2017 | 72.20 | 72.32 | 72.05 | 72.27 | 335,931 | +0.15(+0.20%) |
Jul 12, 2017 | 72.02 | 72.43 | 72.02 | 72.13 | 349,555 | +0.38(+0.53%) |
Jul 11, 2017 | 71.87 | 71.88 | 71.35 | 71.74 | 495,655 | -0.15(-0.20%) |
Jul 10, 2017 | 72.15 | 72.21 | 71.89 | 71.89 | 322,648 | -0.29(-0.41%) |
Jul 07, 2017 | 71.92 | 72.23 | 71.81 | 72.18 | 292,908 | +0.41(+0.57%) |
Jul 06, 2017 | 72.22 | 72.24 | 71.73 | 71.78 | 360,213 | -0.63(-0.86%) |
Jul 05, 2017 | 72.74 | 72.78 | 72.32 | 72.40 | 513,493 | -0.36(-0.49%) |
Jul 03, 2017 | 72.46 | 73.04 | 72.46 | 72.76 | 192,430 | +0.53(+0.73%) |
Jun 30, 2017 | 72.37 | 72.52 | 72.23 | 72.23 | 411,591 | +0.05(+0.07%) |
Jun 29, 2017 | 72.79 | 72.82 | 71.78 | 72.18 | 362,746 | -0.55(-0.76%) |
Jun 28, 2017 | 72.49 | 73.00 | 72.49 | 72.74 | 405,888 | +0.51(+0.71%) |
Jun 27, 2017 | 72.53 | 72.67 | 72.22 | 72.22 | 945,860 | -0.37(-0.51%) |
Jun 26, 2017 | 72.50 | 72.73 | 72.44 | 72.60 | 357,693 | +0.28(+0.39%) |
Jun 23, 2017 | 72.20 | 72.47 | 72.14 | 72.31 | 483,148 | +0.14(+0.19%) |
Jun 22, 2017 | 72.31 | 72.35 | 72.09 | 72.17 | 528,892 | -0.15(-0.21%) |
Jun 21, 2017 | 72.93 | 72.96 | 72.24 | 72.33 | 445,899 | -0.55(-0.76%) |
Jun 20, 2017 | 73.37 | 73.37 | 72.87 | 72.88 | 549,264 | -0.59(-0.81%) |
Jun 19, 2017 | 73.53 | 73.53 | 73.32 | 73.47 | 459,215 | +0.12(+0.17%) |
Jun 16, 2017 | 73.20 | 73.36 | 72.87 | 73.35 | 871,191 | +0.03(+0.05%) |
Jun 15, 2017 | 73.00 | 73.37 | 72.94 | 73.32 | 506,040 | -0.03(-0.04%) |
Jun 14, 2017 | 73.42 | 73.42 | 73.06 | 73.35 | 430,295 | +0.02(+0.03%) |
Jun 13, 2017 | 73.10 | 73.33 | 72.92 | 73.33 | 477,094 | +0.29(+0.40%) |
Jun 12, 2017 | 72.78 | 73.27 | 72.78 | 73.04 | 956,077 | +0.22(+0.30%) |
Jun 09, 2017 | 72.15 | 72.84 | 72.10 | 72.82 | 823,340 | +0.72(+1.00%) |
Jun 08, 2017 | 71.98 | 72.27 | 71.86 | 72.10 | 501,301 | +0.10(+0.13%) |
Jun 07, 2017 | 72.07 | 72.17 | 71.84 | 72.00 | 489,727 | +0.03(+0.05%) |
Jun 06, 2017 | 72.16 | 72.17 | 71.91 | 71.97 | 719,575 | -0.34(-0.47%) |
Jun 05, 2017 | 72.57 | 72.57 | 72.31 | 72.31 | 504,797 | -0.27(-0.37%) |
Jun 02, 2017 | 72.53 | 72.78 | 72.39 | 72.57 | 617,305 | +0.14(+0.19%) |
Jun 01, 2017 | 71.83 | 72.44 | 71.65 | 72.44 | 732,466 | +0.74(+1.03%) |
May 31, 2017 | 71.61 | 71.75 | 71.30 | 71.70 | 500,583 | +0.18(+0.25%) |
May 30, 2017 | 71.46 | 71.61 | 71.29 | 71.52 | 516,619 | -0.05(-0.07%) |
May 26, 2017 | 71.59 | 71.65 | 71.51 | 71.57 | 508,962 | -0.04(-0.06%) |
May 25, 2017 | 71.53 | 71.73 | 71.43 | 71.61 | 511,702 | +0.23(+0.32%) |
May 24, 2017 | 71.26 | 71.43 | 71.19 | 71.39 | 681,945 | +0.21(+0.30%) |
May 23, 2017 | 71.22 | 71.35 | 71.09 | 71.18 | 679,746 | +0.08(+0.11%) |
May 22, 2017 | 70.87 | 71.18 | 70.79 | 71.10 | 1,337,927 | +0.32(+0.46%) |
May 19, 2017 | 70.38 | 70.93 | 70.22 | 70.77 | 784,161 | +0.55(+0.78%) |
May 18, 2017 | 70.03 | 70.47 | 69.80 | 70.22 | 1,940,603 | +0.11(+0.16%) |
May 17, 2017 | 70.43 | 70.55 | 70.09 | 70.11 | 1,525,903 | -0.69(-0.98%) |
May 16, 2017 | 71.15 | 71.18 | 70.72 | 70.81 | 1,063,284 | -0.29(-0.41%) |
May 15, 2017 | 70.88 | 71.27 | 70.86 | 71.10 | 2,136,501 | +0.35(+0.49%) |
May 12, 2017 | 70.89 | 70.93 | 70.69 | 70.75 | 741,180 | -0.25(-0.35%) |
May 11, 2017 | 71.19 | 71.25 | 70.63 | 71.00 | 745,221 | -0.35(-0.49%) |
May 10, 2017 | 71.16 | 71.40 | 71.06 | 71.35 | 705,044 | +0.20(+0.28%) |
May 09, 2017 | 71.42 | 71.50 | 71.02 | 71.14 | 564,573 | -0.21(-0.29%) |
May 08, 2017 | 71.65 | 71.68 | 71.25 | 71.35 | 499,686 | -0.29(-0.41%) |
May 05, 2017 | 71.35 | 71.65 | 71.34 | 71.65 | 711,176 | +0.38(+0.53%) |
May 04, 2017 | 71.33 | 71.40 | 70.90 | 71.27 | 717,087 | +0.06(+0.08%) |
May 03, 2017 | 71.23 | 71.28 | 70.96 | 71.21 | 1,088,707 | -0.14(-0.19%) |
May 02, 2017 | 71.55 | 71.55 | 71.21 | 71.35 | 740,507 | -0.19(-0.27%) |