Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 78.27 | 78.71 | 77.84 | 77.84 | 3,902,493 | +0.04(+0.06%) |
Apr 27, 2018 | 77.45 | 78.06 | 77.33 | 77.80 | 2,489,536 | +0.26(+0.33%) |
Apr 26, 2018 | 76.91 | 77.92 | 76.91 | 77.54 | 3,244,059 | +1.34(+1.76%) |
Apr 25, 2018 | 76.18 | 76.49 | 75.71 | 76.20 | 1,844,947 | +0.07(+0.09%) |
Apr 24, 2018 | 77.08 | 77.52 | 75.73 | 76.13 | 1,995,378 | -0.63(-0.83%) |
Apr 23, 2018 | 77.25 | 77.38 | 76.59 | 76.76 | 2,053,875 | -0.36(-0.46%) |
Apr 20, 2018 | 77.12 | 77.58 | 76.91 | 77.12 | 1,936,289 | -0.13(-0.17%) |
Apr 19, 2018 | 77.44 | 77.67 | 76.84 | 77.25 | 1,754,906 | -0.49(-0.63%) |
Apr 18, 2018 | 77.45 | 78.16 | 77.45 | 77.75 | 2,068,211 | +0.35(+0.45%) |
Apr 17, 2018 | 77.40 | 77.81 | 77.14 | 77.40 | 1,813,519 | +0.30(+0.39%) |
Apr 16, 2018 | 76.96 | 77.58 | 76.82 | 77.09 | 1,840,562 | +0.75(+0.98%) |
Apr 13, 2018 | 76.91 | 77.07 | 76.02 | 76.34 | 1,828,321 | -0.30(-0.38%) |
Apr 12, 2018 | 76.74 | 77.46 | 76.55 | 76.64 | 1,878,657 | +0.28(+0.36%) |
Apr 11, 2018 | 76.41 | 77.00 | 76.27 | 76.36 | 1,775,126 | -0.13(-0.16%) |
Apr 10, 2018 | 76.51 | 76.75 | 75.96 | 76.49 | 2,631,731 | +1.01(+1.34%) |
Apr 09, 2018 | 75.83 | 76.34 | 75.39 | 75.48 | 1,667,276 | -0.01(-0.01%) |
Apr 06, 2018 | 76.36 | 76.85 | 75.01 | 75.48 | 2,116,532 | -1.39(-1.80%) |
Apr 05, 2018 | 76.82 | 77.17 | 76.05 | 76.87 | 2,135,138 | +0.53(+0.69%) |
Apr 04, 2018 | 74.58 | 76.47 | 74.47 | 76.34 | 2,920,716 | +1.17(+1.56%) |
Apr 03, 2018 | 74.85 | 75.38 | 74.09 | 75.17 | 2,756,278 | +0.33(+0.44%) |
Apr 02, 2018 | 76.16 | 76.70 | 74.08 | 74.84 | 2,554,376 | -1.24(-1.63%) |
Mar 29, 2018 | 76.08 | 76.08 | 76.08 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.04 | 76.09 | 75.04 | 75.30 | 2,770,807 | +0.33(+0.44%) |
Mar 27, 2018 | 75.29 | 76.36 | 74.64 | 74.97 | 3,363,657 | -0.13(-0.18%) |
Mar 26, 2018 | 73.80 | 75.27 | 73.79 | 75.10 | 2,293,679 | +2.10(+2.88%) |
Mar 23, 2018 | 73.65 | 74.14 | 73.00 | 73.00 | 3,044,044 | -0.45(-0.61%) |
Mar 22, 2018 | 73.37 | 74.52 | 73.36 | 73.45 | 2,233,682 | -0.56(-0.76%) |
Mar 21, 2018 | 74.30 | 74.64 | 73.91 | 74.01 | 1,457,458 | -0.25(-0.34%) |
Mar 20, 2018 | 73.73 | 74.60 | 73.46 | 74.26 | 2,076,177 | +0.85(+1.16%) |
Mar 19, 2018 | 74.43 | 74.43 | 72.75 | 73.41 | 2,435,203 | -1.22(-1.63%) |
Mar 16, 2018 | 74.11 | 74.89 | 74.02 | 74.63 | 2,622,873 | +0.55(+0.75%) |
Mar 15, 2018 | 73.62 | 74.98 | 73.45 | 74.07 | 2,499,298 | +0.55(+0.74%) |
Mar 14, 2018 | 73.72 | 73.97 | 73.45 | 73.53 | 1,893,696 | -0.07(-0.10%) |
Mar 13, 2018 | 74.04 | 74.38 | 73.40 | 73.60 | 2,115,133 | -0.05(-0.07%) |
Mar 12, 2018 | 74.44 | 75.01 | 73.56 | 73.65 | 2,983,904 | -0.48(-0.65%) |
Mar 09, 2018 | 73.81 | 74.43 | 73.52 | 74.14 | 2,123,375 | +0.47(+0.64%) |
Mar 08, 2018 | 73.03 | 73.77 | 72.95 | 73.66 | 2,631,109 | +0.90(+1.24%) |
Mar 07, 2018 | 72.89 | 71.89 | 72.76 | 2,076,515 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.47 | 72.96 | 72.08 | 72.73 | 2,198,228 | +0.67(+0.93%) |
Mar 05, 2018 | 71.45 | 72.27 | 71.25 | 72.06 | 2,121,533 | +0.30(+0.42%) |
Mar 02, 2018 | 70.27 | 72.15 | 69.80 | 71.76 | 3,106,863 | +0.53(+0.74%) |
Mar 01, 2018 | 72.37 | 73.04 | 70.82 | 71.23 | 2,989,928 | -1.50(-2.06%) |
Feb 28, 2018 | 72.12 | 73.90 | 72.05 | 72.73 | 4,060,653 | +1.07(+1.50%) |
Feb 27, 2018 | 72.03 | 72.40 | 71.66 | 71.66 | 2,591,146 | -0.35(-0.48%) |
Feb 26, 2018 | 71.52 | 72.20 | 71.41 | 72.01 | 2,002,754 | +0.69(+0.96%) |
Feb 23, 2018 | 70.30 | 71.36 | 70.21 | 71.32 | 2,606,642 | +1.32(+1.89%) |
Feb 22, 2018 | 70.00 | 2,076,163 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.62 | 70.69 | 69.53 | 69.54 | 2,403,214 | -0.24(-0.35%) |
Feb 20, 2018 | 69.77 | 70.25 | 69.15 | 69.78 | 2,857,374 | -0.15(-0.22%) |
Feb 16, 2018 | 69.93 | 69.93 | 69.93 | 0 | -0.64(-0.91%) | |
Feb 15, 2018 | 69.93 | 70.86 | 69.61 | 70.58 | 3,210,264 | +0.97(+1.40%) |
Feb 14, 2018 | 68.94 | 70.32 | 68.21 | 69.60 | 3,477,568 | +0.10(+0.14%) |
Feb 13, 2018 | 69.21 | 69.69 | 68.93 | 69.51 | 1,692,307 | +0.05(+0.08%) |
Feb 12, 2018 | 70.50 | 71.48 | 68.87 | 69.45 | 3,393,592 | -1.10(-1.56%) |
Feb 09, 2018 | 68.76 | 71.25 | 67.99 | 70.56 | 5,733,334 | +2.68(+3.94%) |
Feb 08, 2018 | 69.40 | 72.16 | 67.50 | 67.88 | 5,179,668 | -3.41(-4.78%) |
Feb 07, 2018 | 71.23 | 72.89 | 71.17 | 71.28 | 3,988,230 | -0.40(-0.56%) |
Feb 06, 2018 | 69.70 | 71.91 | 67.92 | 71.68 | 3,418,231 | -0.26(-0.36%) |
Feb 05, 2018 | 73.01 | 73.51 | 70.72 | 71.94 | 2,197,598 | -1.57(-2.13%) |
Feb 02, 2018 | 74.64 | 75.25 | 73.34 | 73.51 | 3,553,656 | -1.20(-1.61%) |
Feb 01, 2018 | 74.94 | 75.15 | 74.62 | 74.71 | 1,894,396 | -0.54(-0.72%) |
Jan 31, 2018 | 75.28 | 75.66 | 74.95 | 75.25 | 2,396,705 | +0.00(+0.00%) |
Jan 30, 2018 | 75.62 | 76.04 | 75.06 | 75.25 | 2,000,395 | -1.68(-2.19%) |
Jan 29, 2018 | 76.59 | 77.33 | 76.44 | 76.93 | 2,589,148 | +0.25(+0.32%) |
Jan 26, 2018 | 76.22 | 76.72 | 75.80 | 76.68 | 1,498,012 | +0.48(+0.63%) |
Jan 25, 2018 | 75.90 | 76.35 | 75.28 | 76.20 | 1,045,247 | +0.37(+0.49%) |
Jan 24, 2018 | 76.48 | 76.60 | 75.57 | 75.83 | 1,340,960 | -0.53(-0.70%) |
Jan 23, 2018 | 75.37 | 76.81 | 75.32 | 76.36 | 2,259,477 | +0.83(+1.10%) |
Jan 22, 2018 | 74.56 | 75.55 | 74.43 | 75.54 | 1,651,571 | +0.98(+1.31%) |
Jan 19, 2018 | 74.22 | 74.65 | 74.14 | 74.56 | 1,885,866 | +0.63(+0.85%) |
Jan 18, 2018 | 74.00 | 74.22 | 73.78 | 73.93 | 1,141,196 | +0.01(+0.01%) |
Jan 17, 2018 | 74.12 | 74.30 | 73.62 | 73.92 | 1,886,809 | +0.14(+0.19%) |
Jan 16, 2018 | 74.79 | 75.03 | 73.52 | 73.78 | 1,551,190 | -0.61(-0.83%) |
Jan 12, 2018 | 74.39 | 74.39 | 74.39 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.46 | 73.85 | 72.89 | 73.38 | 1,520,525 | -0.05(-0.07%) |
Jan 10, 2018 | 73.62 | 73.13 | 73.44 | 997,406 | -0.19(-0.25%) | |
Jan 09, 2018 | 73.90 | 73.98 | 73.19 | 73.62 | 1,912,136 | -0.20(-0.27%) |
Jan 08, 2018 | 73.59 | 73.89 | 73.05 | 73.82 | 1,798,016 | +0.12(+0.17%) |
Jan 05, 2018 | 73.47 | 73.85 | 73.27 | 73.70 | 2,167,147 | +0.43(+0.58%) |
Jan 04, 2018 | 72.73 | 73.47 | 72.53 | 73.27 | 2,216,666 | +0.74(+1.02%) |
Jan 03, 2018 | 72.26 | 72.79 | 72.18 | 72.53 | 2,871,944 | -0.06(-0.09%) |
Jan 02, 2018 | 73.08 | 73.30 | 72.49 | 72.59 | 1,964,695 | -0.01(-0.01%) |
Dec 29, 2017 | 72.60 | 72.60 | 72.60 | 0 | -0.94(-1.28%) | |
Dec 28, 2017 | 73.56 | 73.56 | 72.97 | 73.54 | 756,849 | +0.24(+0.33%) |
Dec 27, 2017 | 73.25 | 73.45 | 72.70 | 73.30 | 1,182,451 | +0.19(+0.26%) |
Dec 26, 2017 | 73.30 | 73.34 | 72.92 | 73.12 | 749,434 | -0.19(-0.25%) |
Dec 22, 2017 | 73.64 | 73.64 | 72.95 | 73.30 | 1,034,007 | -0.09(-0.12%) |
Dec 21, 2017 | 72.99 | 73.73 | 72.96 | 73.39 | 1,868,299 | +0.33(+0.45%) |
Dec 20, 2017 | 73.84 | 73.91 | 73.06 | 73.06 | 1,301,255 | -0.65(-0.88%) |
Dec 19, 2017 | 74.20 | 74.30 | 73.70 | 73.71 | 1,381,941 | -0.22(-0.30%) |
Dec 18, 2017 | 73.67 | 74.28 | 73.62 | 73.94 | 2,001,539 | +0.72(+0.98%) |
Dec 15, 2017 | 73.28 | 73.67 | 73.00 | 73.21 | 4,801,709 | +0.23(+0.32%) |
Dec 14, 2017 | 73.15 | 73.64 | 72.91 | 72.98 | 1,580,928 | -0.13(-0.18%) |
Dec 13, 2017 | 73.11 | 73.61 | 73.00 | 73.12 | 1,843,390 | +0.18(+0.24%) |
Dec 12, 2017 | 72.94 | 73.32 | 72.63 | 72.94 | 1,830,599 | -0.41(-0.56%) |
Dec 11, 2017 | 74.12 | 74.12 | 73.20 | 73.35 | 1,847,935 | -0.77(-1.04%) |
Dec 08, 2017 | 73.97 | 74.45 | 73.70 | 74.12 | 2,110,002 | +0.24(+0.33%) |
Dec 07, 2017 | 73.89 | 74.22 | 73.64 | 73.88 | 1,776,814 | -0.17(-0.23%) |
Dec 06, 2017 | 74.14 | 74.96 | 73.97 | 74.05 | 1,756,604 | +0.12(+0.17%) |
Dec 05, 2017 | 74.34 | 74.82 | 73.86 | 73.93 | 2,135,162 | -0.19(-0.25%) |
Dec 04, 2017 | 74.52 | 74.99 | 73.93 | 74.11 | 2,595,792 | -0.08(-0.11%) |
Dec 01, 2017 | 74.25 | 74.50 | 72.71 | 74.19 | 2,794,975 | -0.06(-0.08%) |
Nov 30, 2017 | 73.01 | 74.78 | 72.75 | 74.26 | 3,419,773 | +1.48(+2.03%) |
Nov 29, 2017 | 72.32 | 73.05 | 72.24 | 72.78 | 1,871,925 | +0.69(+0.96%) |
Nov 28, 2017 | 71.03 | 72.17 | 71.03 | 72.09 | 2,009,139 | +1.29(+1.82%) |
Nov 27, 2017 | 70.47 | 70.90 | 70.39 | 70.80 | 1,282,830 | +0.36(+0.51%) |
Nov 24, 2017 | 70.50 | 70.91 | 70.40 | 70.44 | 767,238 | -0.04(-0.06%) |
Nov 22, 2017 | 70.65 | 70.92 | 70.36 | 70.48 | 1,254,270 | -0.27(-0.38%) |
Nov 21, 2017 | 70.47 | 70.96 | 70.32 | 70.75 | 2,051,456 | +0.66(+0.94%) |
Nov 20, 2017 | 70.03 | 70.31 | 69.81 | 70.09 | 1,477,762 | +0.17(+0.24%) |
Nov 17, 2017 | 69.67 | 70.08 | 69.43 | 69.92 | 1,670,773 | +0.05(+0.08%) |
Nov 16, 2017 | 70.09 | 70.47 | 69.70 | 69.87 | 1,916,945 | -0.23(-0.33%) |
Nov 15, 2017 | 70.28 | 70.74 | 70.02 | 70.10 | 2,058,244 | -0.56(-0.79%) |
Nov 14, 2017 | 70.77 | 71.21 | 70.62 | 70.66 | 1,405,374 | -0.01(-0.01%) |
Nov 13, 2017 | 70.53 | 70.87 | 70.50 | 70.67 | 1,474,108 | +0.13(+0.19%) |
Nov 10, 2017 | 70.15 | 70.71 | 69.83 | 70.54 | 1,810,131 | +0.05(+0.08%) |
Nov 09, 2017 | 71.66 | 71.92 | 69.84 | 70.48 | 2,366,149 | -1.42(-1.97%) |
Nov 08, 2017 | 71.40 | 72.36 | 70.93 | 71.90 | 2,859,708 | +0.11(+0.15%) |
Nov 07, 2017 | 70.90 | 72.01 | 70.85 | 71.80 | 3,011,869 | +1.01(+1.43%) |
Nov 06, 2017 | 70.02 | 70.86 | 69.85 | 70.79 | 1,953,875 | +0.85(+1.22%) |
Nov 03, 2017 | 69.62 | 71.10 | 69.61 | 69.94 | 2,915,598 | -0.21(-0.30%) |
Nov 02, 2017 | 70.25 | 71.49 | 67.54 | 70.15 | 5,358,941 | +4.29(+6.51%) |
Nov 01, 2017 | 66.06 | 66.43 | 65.81 | 65.86 | 2,129,370 | -0.12(-0.19%) |
Oct 31, 2017 | 66.31 | 66.60 | 65.93 | 65.98 | 2,194,919 | -0.45(-0.68%) |
Oct 30, 2017 | 66.40 | 66.62 | 65.88 | 66.43 | 2,286,006 | -0.25(-0.37%) |
Oct 27, 2017 | 67.35 | 67.40 | 66.58 | 66.68 | 2,367,116 | -0.56(-0.83%) |
Oct 26, 2017 | 66.66 | 67.49 | 66.66 | 67.24 | 2,064,742 | +1.06(+1.61%) |
Oct 25, 2017 | 66.47 | 66.74 | 65.74 | 66.18 | 2,265,241 | -0.59(-0.89%) |
Oct 24, 2017 | 66.97 | 67.13 | 66.66 | 66.77 | 1,578,304 | -0.19(-0.28%) |
Oct 23, 2017 | 67.60 | 67.69 | 66.94 | 66.96 | 1,912,836 | -0.55(-0.81%) |
Oct 20, 2017 | 67.40 | 67.51 | 67.10 | 67.51 | 1,434,450 | +0.31(+0.46%) |
Oct 19, 2017 | 67.30 | 67.50 | 66.65 | 67.20 | 1,948,623 | -0.18(-0.26%) |
Oct 18, 2017 | 67.68 | 67.94 | 67.36 | 67.37 | 1,459,157 | -0.15(-0.22%) |
Oct 17, 2017 | 67.45 | 68.06 | 67.39 | 67.52 | 1,591,766 | -0.02(-0.03%) |
Oct 16, 2017 | 67.81 | 68.05 | 67.30 | 67.54 | 1,681,550 | +0.01(+0.01%) |
Oct 13, 2017 | 67.77 | 67.80 | 67.25 | 67.53 | 1,733,295 | -0.19(-0.27%) |
Oct 12, 2017 | 67.80 | 68.11 | 67.60 | 67.72 | 1,891,247 | -0.20(-0.30%) |
Oct 11, 2017 | 67.53 | 68.27 | 67.53 | 67.92 | 2,027,931 | +0.41(+0.60%) |
Oct 10, 2017 | 67.43 | 68.01 | 67.13 | 67.52 | 1,582,752 | +0.16(+0.24%) |
Oct 09, 2017 | 67.31 | 67.61 | 67.01 | 67.36 | 1,623,745 | +0.06(+0.09%) |
Oct 06, 2017 | 66.23 | 67.51 | 66.09 | 67.29 | 3,101,066 | +1.20(+1.81%) |
Oct 05, 2017 | 65.68 | 66.39 | 65.58 | 66.10 | 1,922,777 | +0.43(+0.65%) |
Oct 04, 2017 | 65.61 | 65.87 | 65.51 | 65.67 | 1,602,774 | +0.16(+0.24%) |
Oct 03, 2017 | 65.42 | 65.93 | 65.42 | 65.51 | 2,235,010 | +0.15(+0.23%) |
Oct 02, 2017 | 65.03 | 65.60 | 65.03 | 65.36 | 2,431,507 | +0.12(+0.19%) |
Sep 29, 2017 | 65.14 | 65.53 | 64.88 | 65.24 | 2,191,528 | +0.10(+0.15%) |
Sep 28, 2017 | 64.40 | 65.32 | 64.35 | 65.14 | 2,719,453 | +0.35(+0.55%) |
Sep 27, 2017 | 65.36 | 64.41 | 64.79 | 3,572,738 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.56 | 65.70 | 64.97 | 65.05 | 2,602,674 | -0.49(-0.74%) |
Sep 25, 2017 | 66.97 | 66.97 | 65.03 | 65.54 | 4,295,637 | -1.79(-2.66%) |
Sep 22, 2017 | 67.78 | 67.78 | 67.17 | 67.33 | 1,638,274 | -0.45(-0.67%) |
Sep 21, 2017 | 67.84 | 67.97 | 67.51 | 67.78 | 1,433,136 | +0.10(+0.14%) |
Sep 20, 2017 | 67.28 | 67.92 | 67.26 | 67.68 | 1,715,445 | +0.54(+0.81%) |
Sep 19, 2017 | 67.10 | 67.21 | 66.51 | 67.14 | 1,629,596 | +0.04(+0.07%) |
Sep 18, 2017 | 66.79 | 67.33 | 66.78 | 67.10 | 2,475,044 | +0.41(+0.61%) |
Sep 15, 2017 | 68.44 | 68.44 | 66.66 | 66.69 | 6,479,945 | -1.69(-2.48%) |
Sep 14, 2017 | 68.43 | 68.76 | 68.23 | 68.38 | 2,033,696 | +0.03(+0.04%) |
Sep 13, 2017 | 68.33 | 68.76 | 68.15 | 68.36 | 1,513,598 | -0.04(-0.05%) |
Sep 12, 2017 | 68.87 | 69.05 | 68.07 | 68.39 | 2,042,176 | -0.56(-0.81%) |
Sep 11, 2017 | 68.08 | 69.25 | 68.02 | 68.95 | 1,890,230 | +1.17(+1.73%) |
Sep 08, 2017 | 67.73 | 68.32 | 67.67 | 67.78 | 1,552,773 | +0.01(+0.01%) |
Sep 07, 2017 | 67.63 | 68.08 | 67.50 | 67.77 | 1,381,573 | +0.23(+0.34%) |
Sep 06, 2017 | 67.70 | 67.81 | 67.19 | 67.54 | 1,800,838 | -0.10(-0.14%) |
Sep 05, 2017 | 67.59 | 68.13 | 67.53 | 67.64 | 2,494,980 | -0.27(-0.40%) |
Sep 01, 2017 | 68.23 | 68.67 | 67.83 | 67.91 | 1,550,181 | -0.17(-0.25%) |
Aug 31, 2017 | 67.44 | 68.18 | 67.21 | 68.08 | 2,182,977 | +0.71(+1.05%) |
Aug 30, 2017 | 67.40 | 67.80 | 67.21 | 67.37 | 1,870,461 | -0.06(-0.09%) |
Aug 29, 2017 | 67.36 | 67.50 | 67.07 | 67.44 | 1,358,088 | -0.11(-0.16%) |
Aug 28, 2017 | 67.47 | 67.59 | 67.08 | 67.54 | 1,424,906 | +0.34(+0.50%) |
Aug 25, 2017 | 67.86 | 67.88 | 67.18 | 67.21 | 1,341,382 | -0.38(-0.56%) |
Aug 24, 2017 | 67.83 | 67.87 | 67.38 | 67.59 | 1,261,757 | -0.13(-0.20%) |
Aug 23, 2017 | 67.67 | 67.88 | 67.39 | 67.72 | 1,516,496 | -0.12(-0.18%) |
Aug 22, 2017 | 67.36 | 67.98 | 67.27 | 67.84 | 1,371,470 | +0.62(+0.92%) |
Aug 21, 2017 | 67.00 | 67.45 | 66.85 | 67.22 | 1,382,505 | +0.39(+0.58%) |
Aug 18, 2017 | 66.86 | 67.12 | 66.47 | 66.83 | 2,317,102 | -0.12(-0.17%) |
Aug 17, 2017 | 67.59 | 68.10 | 66.94 | 66.95 | 1,914,952 | -0.78(-1.15%) |
Aug 16, 2017 | 67.76 | 68.35 | 67.58 | 67.73 | 1,691,322 | +0.03(+0.04%) |
Aug 15, 2017 | 67.68 | 67.89 | 67.42 | 67.70 | 1,670,387 | +0.10(+0.14%) |
Aug 14, 2017 | 67.44 | 67.77 | 67.20 | 67.60 | 2,393,744 | +0.64(+0.95%) |
Aug 11, 2017 | 66.87 | 67.48 | 66.71 | 66.97 | 2,464,199 | +0.18(+0.27%) |
Aug 10, 2017 | 66.29 | 67.13 | 66.10 | 66.79 | 2,549,604 | +0.26(+0.39%) |
Aug 09, 2017 | 65.70 | 66.57 | 65.38 | 66.53 | 2,072,938 | +0.77(+1.17%) |
Aug 08, 2017 | 66.21 | 66.35 | 65.72 | 65.76 | 1,590,654 | -0.70(-1.05%) |
Aug 07, 2017 | 66.49 | 66.51 | 65.93 | 66.46 | 1,940,382 | -0.04(-0.05%) |
Aug 04, 2017 | 66.52 | 65.75 | 66.50 | 2,563,728 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.63 | 67.77 | 66.04 | 66.35 | 3,630,910 | -1.56(-2.30%) |
Aug 02, 2017 | 66.85 | 67.91 | 66.82 | 67.91 | 2,376,772 | +0.97(+1.44%) |
Aug 01, 2017 | 67.20 | 67.64 | 66.73 | 66.94 | 2,047,354 | +0.04(+0.07%) |
Jul 31, 2017 | 66.74 | 67.07 | 66.49 | 66.90 | 2,409,931 | +0.43(+0.64%) |
Jul 28, 2017 | 66.83 | 66.91 | 65.91 | 66.47 | 2,313,584 | -0.54(-0.81%) |
Jul 27, 2017 | 65.99 | 67.03 | 65.88 | 67.01 | 2,349,104 | +0.90(+1.37%) |
Jul 26, 2017 | 66.35 | 66.35 | 65.73 | 66.11 | 1,669,546 | -0.19(-0.28%) |
Jul 25, 2017 | 66.47 | 66.86 | 66.04 | 66.29 | 1,910,422 | +0.19(+0.28%) |
Jul 24, 2017 | 66.25 | 66.40 | 66.04 | 66.11 | 1,387,392 | -0.13(-0.20%) |
Jul 21, 2017 | 65.85 | 66.55 | 65.85 | 66.24 | 1,538,352 | +0.11(+0.16%) |
Jul 20, 2017 | 65.85 | 66.29 | 65.73 | 66.13 | 2,214,951 | +0.42(+0.63%) |
Jul 19, 2017 | 65.49 | 65.81 | 65.40 | 65.72 | 1,505,279 | +0.35(+0.53%) |
Jul 18, 2017 | 65.16 | 65.39 | 64.74 | 65.37 | 1,473,449 | +0.17(+0.26%) |
Jul 17, 2017 | 65.13 | 65.42 | 64.92 | 65.20 | 1,162,067 | -0.03(-0.04%) |
Jul 14, 2017 | 65.07 | 65.36 | 65.05 | 65.23 | 1,552,761 | +0.16(+0.25%) |
Jul 13, 2017 | 65.69 | 65.69 | 64.63 | 65.07 | 1,650,195 | -0.60(-0.92%) |
Jul 12, 2017 | 65.49 | 65.88 | 65.47 | 65.67 | 1,671,194 | +0.38(+0.58%) |
Jul 11, 2017 | 64.94 | 65.68 | 64.86 | 65.29 | 3,502,782 | +0.38(+0.58%) |
Jul 10, 2017 | 64.85 | 64.99 | 64.57 | 64.91 | 2,771,761 | +0.04(+0.07%) |
Jul 07, 2017 | 64.23 | 65.10 | 64.18 | 64.87 | 2,435,935 | +0.74(+1.16%) |
Jul 06, 2017 | 64.26 | 64.28 | 63.89 | 64.13 | 2,649,886 | -0.38(-0.59%) |
Jul 05, 2017 | 64.73 | 64.80 | 63.98 | 64.51 | 3,566,429 | -0.24(-0.37%) |
Jul 03, 2017 | 64.96 | 65.35 | 64.73 | 64.74 | 3,050,021 | -0.36(-0.56%) |
Jun 30, 2017 | 64.91 | 65.45 | 64.91 | 65.11 | 1,956,575 | +0.27(+0.42%) |
Jun 29, 2017 | 65.44 | 65.44 | 64.46 | 64.83 | 1,439,823 | -0.62(-0.94%) |
Jun 28, 2017 | 65.67 | 65.73 | 65.39 | 65.45 | 1,338,380 | +0.16(+0.24%) |
Jun 27, 2017 | 65.94 | 66.17 | 65.22 | 65.29 | 1,585,258 | -0.68(-1.03%) |
Jun 26, 2017 | 66.22 | 66.60 | 65.88 | 65.97 | 1,135,090 | -0.07(-0.11%) |
Jun 23, 2017 | 66.05 | 66.51 | 65.92 | 66.04 | 2,771,525 | +0.25(+0.38%) |
Jun 22, 2017 | 65.71 | 66.04 | 65.37 | 65.79 | 1,798,902 | +0.12(+0.19%) |
Jun 21, 2017 | 65.32 | 65.89 | 65.19 | 65.67 | 2,892,183 | +0.43(+0.66%) |
Jun 20, 2017 | 65.22 | 65.54 | 64.95 | 65.24 | 3,204,632 | -0.02(-0.03%) |
Jun 19, 2017 | 64.36 | 65.35 | 64.28 | 65.26 | 2,490,348 | +1.02(+1.58%) |
Jun 16, 2017 | 64.13 | 64.44 | 63.94 | 64.24 | 2,413,121 | +0.15(+0.23%) |
Jun 15, 2017 | 64.14 | 64.16 | 63.78 | 64.09 | 1,417,009 | -0.38(-0.59%) |
Jun 14, 2017 | 64.49 | 64.57 | 64.06 | 64.47 | 1,786,305 | +0.33(+0.51%) |
Jun 13, 2017 | 63.60 | 64.30 | 63.38 | 64.14 | 2,277,297 | +0.67(+1.06%) |
Jun 12, 2017 | 64.42 | 64.58 | 62.59 | 63.47 | 4,203,798 | -1.05(-1.63%) |
Jun 09, 2017 | 65.23 | 65.64 | 64.33 | 64.52 | 2,314,416 | -0.77(-1.18%) |
Jun 08, 2017 | 65.68 | 64.99 | 65.29 | 3,787,438 | -0.26(-0.39%) | |
Jun 07, 2017 | 65.76 | 65.76 | 65.20 | 65.55 | 1,952,632 | -0.05(-0.08%) |
Jun 06, 2017 | 65.43 | 65.72 | 65.19 | 65.60 | 2,441,560 | +0.11(+0.16%) |
Jun 05, 2017 | 65.30 | 65.72 | 65.22 | 65.49 | 2,902,195 | +0.19(+0.28%) |
Jun 02, 2017 | 65.11 | 65.56 | 64.98 | 65.31 | 2,041,601 | +0.14(+0.22%) |
Jun 01, 2017 | 64.12 | 65.17 | 64.05 | 65.17 | 2,567,273 | +1.05(+1.64%) |
May 31, 2017 | 63.96 | 64.21 | 63.89 | 64.12 | 1,913,714 | +0.20(+0.32%) |
May 30, 2017 | 63.67 | 63.95 | 63.52 | 63.91 | 3,909,573 | +0.28(+0.44%) |
May 26, 2017 | 63.67 | 64.01 | 63.53 | 63.63 | 1,514,691 | -0.04(-0.06%) |
May 25, 2017 | 63.69 | 63.85 | 63.47 | 63.67 | 1,534,853 | +0.16(+0.25%) |
May 24, 2017 | 62.63 | 63.68 | 62.49 | 63.51 | 2,269,161 | +0.91(+1.45%) |
May 23, 2017 | 62.73 | 62.78 | 62.43 | 62.60 | 2,316,272 | -0.08(-0.13%) |
May 22, 2017 | 62.01 | 62.78 | 61.79 | 62.68 | 2,816,147 | +0.83(+1.34%) |
May 19, 2017 | 61.24 | 62.18 | 61.04 | 61.85 | 5,549,222 | +0.86(+1.40%) |
May 18, 2017 | 61.04 | 61.28 | 60.82 | 60.99 | 3,556,646 | -0.05(-0.09%) |
May 17, 2017 | 61.21 | 61.24 | 60.72 | 61.05 | 2,037,570 | -0.17(-0.27%) |
May 16, 2017 | 61.39 | 61.58 | 61.17 | 61.21 | 2,764,633 | +0.11(+0.19%) |
May 15, 2017 | 60.82 | 61.20 | 60.67 | 61.10 | 1,835,280 | +0.28(+0.46%) |
May 12, 2017 | 60.99 | 61.21 | 60.78 | 60.82 | 1,679,296 | -0.20(-0.33%) |
May 11, 2017 | 61.23 | 61.27 | 60.44 | 61.02 | 3,409,168 | +0.22(+0.36%) |
May 10, 2017 | 60.57 | 61.07 | 60.57 | 60.80 | 2,291,142 | +0.11(+0.17%) |
May 09, 2017 | 61.06 | 61.20 | 60.67 | 60.69 | 2,770,088 | -0.34(-0.55%) |
May 08, 2017 | 60.93 | 61.28 | 60.91 | 61.03 | 3,319,728 | -0.14(-0.23%) |
May 05, 2017 | 60.90 | 61.26 | 60.63 | 61.17 | 3,319,696 | +0.28(+0.46%) |
May 04, 2017 | 60.05 | 60.90 | 59.94 | 60.89 | 4,251,921 | +0.64(+1.07%) |
May 03, 2017 | 59.29 | 60.74 | 59.07 | 60.24 | 5,486,720 | +1.69(+2.88%) |
May 02, 2017 | 58.22 | 58.56 | 58.04 | 58.56 | 3,671,419 | +0.52(+0.90%) |