Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.67 | 73.83 | 73.65 | 73.71 | 6,022,458 | +0.00(+0.00%) |
Apr 27, 2018 | 73.86 | 73.90 | 73.63 | 73.71 | 4,123,317 | -0.04(-0.06%) |
Apr 26, 2018 | 73.57 | 73.81 | 73.56 | 73.75 | 8,895,775 | +0.25(+0.34%) |
Apr 25, 2018 | 73.47 | 73.61 | 73.32 | 73.51 | 6,000,476 | -0.10(-0.14%) |
Apr 24, 2018 | 73.77 | 73.79 | 73.44 | 73.61 | 8,965,931 | -0.12(-0.17%) |
Apr 23, 2018 | 73.92 | 73.98 | 73.67 | 73.73 | 3,930,412 | -0.23(-0.31%) |
Apr 20, 2018 | 74.14 | 74.20 | 73.92 | 73.96 | 4,846,320 | -0.21(-0.28%) |
Apr 19, 2018 | 74.27 | 74.30 | 74.06 | 74.16 | 5,643,092 | -0.21(-0.28%) |
Apr 18, 2018 | 74.51 | 74.51 | 74.33 | 74.37 | 6,438,157 | -0.08(-0.11%) |
Apr 17, 2018 | 74.51 | 74.64 | 74.41 | 74.45 | 5,819,950 | +0.04(+0.06%) |
Apr 16, 2018 | 74.37 | 74.49 | 74.31 | 74.41 | 3,888,751 | +0.10(+0.14%) |
Apr 13, 2018 | 74.31 | 74.39 | 74.25 | 74.31 | 7,148,987 | +0.04(+0.06%) |
Apr 12, 2018 | 74.02 | 74.31 | 74.02 | 74.27 | 12,950,974 | +0.29(+0.39%) |
Apr 11, 2018 | 73.98 | 74.06 | 73.91 | 73.98 | 3,478,702 | +0.00(+0.00%) |
Apr 10, 2018 | 73.81 | 74.00 | 73.79 | 73.98 | 6,526,113 | +0.27(+0.36%) |
Apr 09, 2018 | 73.57 | 73.73 | 73.53 | 73.71 | 6,866,273 | +0.27(+0.36%) |
Apr 06, 2018 | 73.51 | 73.65 | 73.32 | 73.44 | 6,575,813 | -0.12(-0.17%) |
Apr 05, 2018 | 73.55 | 73.67 | 73.49 | 73.57 | 4,225,339 | +0.06(+0.08%) |
Apr 04, 2018 | 73.10 | 73.53 | 73.07 | 73.51 | 4,570,724 | +0.18(+0.25%) |
Apr 03, 2018 | 73.18 | 73.32 | 73.05 | 73.32 | 8,921,309 | +0.14(+0.20%) |
Apr 02, 2018 | 73.42 | 73.42 | 73.07 | 73.18 | 9,395,262 | -0.19(-0.25%) |
Mar 29, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 73.22 | 73.29 | 73.09 | 73.20 | 6,593,581 | -0.04(-0.06%) |
Mar 27, 2018 | 73.34 | 73.46 | 73.10 | 73.24 | 5,672,281 | -0.10(-0.14%) |
Mar 26, 2018 | 73.24 | 73.34 | 73.04 | 73.34 | 6,235,662 | +0.45(+0.62%) |
Mar 23, 2018 | 73.14 | 73.25 | 72.79 | 72.89 | 7,354,175 | -0.18(-0.25%) |
Mar 22, 2018 | 73.36 | 73.41 | 73.05 | 73.08 | 5,081,567 | -0.45(-0.61%) |
Mar 21, 2018 | 73.46 | 73.63 | 73.38 | 73.53 | 4,740,801 | +0.06(+0.08%) |
Mar 20, 2018 | 73.40 | 73.51 | 73.30 | 73.46 | 4,735,716 | +0.10(+0.14%) |
Mar 19, 2018 | 73.57 | 73.57 | 73.26 | 73.36 | 6,340,306 | -0.25(-0.33%) |
Mar 16, 2018 | 73.49 | 73.65 | 73.46 | 73.61 | 3,197,578 | +0.10(+0.14%) |
Mar 15, 2018 | 73.44 | 73.61 | 73.38 | 73.51 | 2,967,792 | +0.04(+0.06%) |
Mar 14, 2018 | 73.57 | 73.65 | 73.42 | 73.46 | 5,289,341 | -0.08(-0.11%) |
Mar 13, 2018 | 73.73 | 73.85 | 73.49 | 73.55 | 5,902,740 | -0.23(-0.31%) |
Mar 12, 2018 | 73.87 | 73.92 | 73.65 | 73.77 | 4,447,927 | -0.08(-0.11%) |
Mar 09, 2018 | 73.69 | 73.92 | 73.66 | 73.85 | 5,849,137 | +0.25(+0.33%) |
Mar 08, 2018 | 73.67 | 73.67 | 73.46 | 73.61 | 5,585,573 | +0.06(+0.08%) |
Mar 07, 2018 | 73.51 | 73.55 | 5,964,958 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.77 | 73.81 | 73.59 | 73.73 | 4,514,670 | +0.10(+0.14%) |
Mar 05, 2018 | 73.57 | 73.69 | 73.51 | 73.63 | 5,301,369 | -0.04(-0.06%) |
Mar 02, 2018 | 73.34 | 73.69 | 73.28 | 73.67 | 8,002,109 | +0.23(+0.31%) |
Mar 01, 2018 | 73.81 | 73.81 | 73.44 | 73.44 | 7,824,183 | -0.32(-0.43%) |
Feb 28, 2018 | 73.91 | 73.99 | 73.68 | 73.76 | 8,282,234 | -0.06(-0.08%) |
Feb 27, 2018 | 74.07 | 74.07 | 73.74 | 73.83 | 6,941,592 | -0.20(-0.28%) |
Feb 26, 2018 | 73.91 | 74.11 | 73.85 | 74.03 | 9,536,834 | +0.16(+0.22%) |
Feb 23, 2018 | 73.48 | 73.91 | 73.43 | 73.87 | 5,735,942 | +0.43(+0.58%) |
Feb 22, 2018 | 73.40 | 73.44 | 7,350,582 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.76 | 73.93 | 73.38 | 73.44 | 8,834,562 | -0.29(-0.39%) |
Feb 20, 2018 | 73.79 | 73.93 | 73.70 | 73.72 | 8,147,900 | -0.26(-0.36%) |
Feb 16, 2018 | 73.99 | 73.99 | 73.99 | 0 | +0.37(+0.50%) | |
Feb 15, 2018 | 73.30 | 73.66 | 73.26 | 73.62 | 8,954,591 | +0.53(+0.72%) |
Feb 14, 2018 | 72.73 | 73.11 | 72.70 | 73.09 | 8,474,522 | +0.12(+0.17%) |
Feb 13, 2018 | 73.03 | 73.09 | 72.85 | 72.97 | 7,683,704 | -0.20(-0.28%) |
Feb 12, 2018 | 72.91 | 73.28 | 72.85 | 73.17 | 13,228,382 | +0.49(+0.67%) |
Feb 09, 2018 | 73.01 | 73.09 | 72.01 | 72.69 | 31,206,870 | -0.31(-0.42%) |
Feb 08, 2018 | 73.54 | 73.58 | 72.89 | 72.99 | 17,916,082 | -0.53(-0.72%) |
Feb 07, 2018 | 73.97 | 74.07 | 73.50 | 73.52 | 12,521,517 | -0.29(-0.39%) |
Feb 06, 2018 | 73.17 | 73.89 | 73.17 | 73.81 | 21,108,796 | +0.26(+0.36%) |
Feb 05, 2018 | 73.81 | 74.05 | 73.34 | 73.54 | 16,877,130 | -0.35(-0.47%) |
Feb 02, 2018 | 74.07 | 74.13 | 73.74 | 73.89 | 13,662,246 | -0.37(-0.49%) |
Feb 01, 2018 | 74.36 | 74.48 | 74.24 | 74.25 | 12,082,017 | -0.18(-0.25%) |
Jan 31, 2018 | 74.48 | 74.53 | 74.35 | 74.44 | 9,921,762 | +0.12(+0.16%) |
Jan 30, 2018 | 74.50 | 74.62 | 74.29 | 74.31 | 11,092,929 | -0.32(-0.43%) |
Jan 29, 2018 | 74.72 | 74.78 | 74.62 | 74.64 | 7,426,904 | -0.24(-0.33%) |
Jan 26, 2018 | 74.86 | 74.94 | 74.82 | 74.88 | 3,905,182 | +0.06(+0.08%) |
Jan 25, 2018 | 74.90 | 74.92 | 74.76 | 74.82 | 5,990,414 | -0.08(-0.11%) |
Jan 24, 2018 | 74.90 | 75.00 | 74.80 | 74.90 | 5,662,020 | -0.06(-0.08%) |
Jan 23, 2018 | 74.76 | 74.98 | 74.74 | 74.96 | 4,530,570 | +0.22(+0.30%) |
Jan 22, 2018 | 74.68 | 74.78 | 74.64 | 74.74 | 6,894,065 | +0.06(+0.08%) |
Jan 19, 2018 | 74.62 | 74.70 | 74.60 | 74.68 | 5,027,272 | +0.02(+0.03%) |
Jan 18, 2018 | 74.70 | 74.72 | 74.57 | 74.66 | 8,545,026 | -0.06(-0.08%) |
Jan 17, 2018 | 74.74 | 74.84 | 74.70 | 74.72 | 6,203,865 | -0.06(-0.08%) |
Jan 16, 2018 | 74.82 | 74.90 | 74.68 | 74.78 | 8,612,178 | +0.02(+0.03%) |
Jan 12, 2018 | 74.76 | 74.76 | 74.76 | 0 | -0.12(-0.16%) | |
Jan 11, 2018 | 74.70 | 74.92 | 74.66 | 74.88 | 4,952,068 | +0.18(+0.24%) |
Jan 10, 2018 | 74.66 | 74.76 | 74.50 | 74.70 | 24,377,960 | -0.14(-0.19%) |
Jan 09, 2018 | 75.09 | 75.11 | 74.80 | 74.84 | 4,330,623 | -0.18(-0.24%) |
Jan 08, 2018 | 75.06 | 75.15 | 75.01 | 75.02 | 5,156,396 | -0.08(-0.11%) |
Jan 05, 2018 | 75.06 | 75.14 | 75.04 | 75.11 | 4,030,485 | +0.08(+0.11%) |
Jan 04, 2018 | 74.94 | 75.11 | 74.92 | 75.02 | 4,270,746 | +0.10(+0.14%) |
Jan 03, 2018 | 74.58 | 74.94 | 74.56 | 74.92 | 12,580,057 | +0.37(+0.49%) |
Jan 02, 2018 | 74.54 | 74.58 | 74.48 | 74.56 | 5,657,776 | +0.08(+0.11%) |
Dec 29, 2017 | 74.48 | 74.48 | 74.48 | 0 | +0.12(+0.16%) | |
Dec 28, 2017 | 74.40 | 74.44 | 74.33 | 74.35 | 2,592,529 | -0.06(-0.08%) |
Dec 27, 2017 | 74.40 | 74.46 | 74.38 | 74.42 | 3,052,912 | +0.02(+0.03%) |
Dec 26, 2017 | 74.35 | 74.40 | 74.25 | 74.40 | 2,186,589 | +0.10(+0.14%) |
Dec 22, 2017 | 74.19 | 74.31 | 74.15 | 74.29 | 6,922,302 | +0.14(+0.19%) |
Dec 21, 2017 | 74.17 | 74.23 | 74.11 | 74.15 | 3,034,705 | +0.02(+0.03%) |
Dec 20, 2017 | 74.13 | 74.15 | 74.03 | 74.13 | 5,144,481 | +0.08(+0.11%) |
Dec 19, 2017 | 74.17 | 74.21 | 74.03 | 74.05 | 3,067,373 | -0.14(-0.18%) |
Dec 18, 2017 | 74.19 | 74.29 | 74.15 | 74.19 | 5,925,347 | +0.08(+0.11%) |
Dec 15, 2017 | 74.15 | 74.21 | 74.07 | 74.11 | 3,141,113 | +0.02(+0.03%) |
Dec 14, 2017 | 74.27 | 74.31 | 73.99 | 74.09 | 6,764,793 | -0.18(-0.24%) |
Dec 13, 2017 | 74.29 | 74.35 | 74.21 | 74.27 | 4,147,457 | +0.00(+0.00%) |
Dec 12, 2017 | 74.25 | 74.33 | 74.25 | 74.27 | 2,236,287 | +0.00(+0.00%) |
Dec 11, 2017 | 74.26 | 74.31 | 74.23 | 74.27 | 2,779,782 | +0.04(+0.05%) |
Dec 08, 2017 | 74.27 | 74.27 | 74.17 | 74.23 | 2,981,179 | +0.04(+0.05%) |
Dec 07, 2017 | 74.15 | 74.19 | 74.07 | 74.19 | 4,914,519 | +0.06(+0.08%) |
Dec 06, 2017 | 74.19 | 74.29 | 74.09 | 74.13 | 3,848,861 | -0.08(-0.11%) |
Dec 05, 2017 | 74.25 | 74.29 | 74.15 | 74.21 | 3,762,529 | +0.04(+0.05%) |
Dec 04, 2017 | 74.37 | 74.41 | 74.15 | 74.17 | 4,143,929 | -0.04(-0.05%) |
Dec 01, 2017 | 74.33 | 74.37 | 74.05 | 74.21 | 7,884,684 | -0.05(-0.06%) |
Nov 30, 2017 | 74.34 | 74.40 | 74.25 | 74.25 | 7,689,377 | -0.02(-0.03%) |
Nov 29, 2017 | 74.32 | 74.38 | 74.21 | 74.27 | 4,438,634 | -0.10(-0.14%) |
Nov 28, 2017 | 74.19 | 74.42 | 74.17 | 74.38 | 11,175,550 | +0.20(+0.27%) |
Nov 27, 2017 | 74.34 | 74.38 | 74.05 | 74.17 | 3,742,902 | -0.18(-0.24%) |
Nov 24, 2017 | 74.27 | 74.38 | 74.27 | 74.36 | 1,486,063 | +0.06(+0.08%) |
Nov 22, 2017 | 74.19 | 74.32 | 74.15 | 74.30 | 4,939,302 | +0.16(+0.22%) |
Nov 21, 2017 | 74.11 | 74.21 | 74.07 | 74.13 | 4,805,325 | +0.14(+0.19%) |
Nov 20, 2017 | 73.97 | 74.11 | 73.95 | 73.99 | 2,978,356 | +0.04(+0.05%) |
Nov 17, 2017 | 73.85 | 73.99 | 73.83 | 73.95 | 5,671,215 | -0.04(-0.05%) |
Nov 16, 2017 | 73.69 | 74.11 | 73.67 | 73.99 | 10,749,340 | +0.68(+0.93%) |
Nov 15, 2017 | 73.13 | 73.39 | 72.93 | 73.31 | 9,191,320 | -0.06(-0.08%) |
Nov 14, 2017 | 73.57 | 73.61 | 73.27 | 73.37 | 5,340,347 | -0.28(-0.38%) |
Nov 13, 2017 | 73.65 | 73.73 | 73.63 | 73.65 | 7,210,122 | -0.08(-0.11%) |
Nov 10, 2017 | 73.45 | 73.79 | 73.43 | 73.73 | 8,092,182 | +0.34(+0.47%) |
Nov 09, 2017 | 73.71 | 73.71 | 73.27 | 73.39 | 18,804,360 | -0.48(-0.65%) |
Nov 08, 2017 | 74.17 | 74.20 | 73.85 | 73.87 | 5,959,679 | -0.36(-0.49%) |
Nov 07, 2017 | 74.36 | 74.42 | 74.19 | 74.23 | 8,943,080 | -0.10(-0.14%) |
Nov 06, 2017 | 74.40 | 74.49 | 74.34 | 74.34 | 8,448,136 | -0.04(-0.05%) |
Nov 03, 2017 | 74.44 | 74.50 | 74.34 | 74.38 | 4,409,797 | -0.04(-0.05%) |
Nov 02, 2017 | 74.46 | 74.49 | 74.32 | 74.42 | 4,771,536 | -0.04(-0.05%) |
Nov 01, 2017 | 74.58 | 74.60 | 74.44 | 74.46 | 3,495,701 | -0.06(-0.08%) |
Oct 31, 2017 | 74.48 | 74.54 | 74.45 | 74.52 | 2,797,609 | +0.04(+0.05%) |
Oct 30, 2017 | 74.54 | 74.38 | 74.48 | 3,046,267 | -0.02(-0.03%) | |
Oct 27, 2017 | 74.36 | 74.52 | 74.30 | 74.50 | 4,312,009 | +0.18(+0.24%) |
Oct 26, 2017 | 74.40 | 74.48 | 74.28 | 74.32 | 5,385,477 | -0.10(-0.13%) |
Oct 25, 2017 | 74.56 | 74.57 | 74.34 | 74.42 | 5,617,276 | -0.24(-0.32%) |
Oct 24, 2017 | 74.64 | 74.70 | 74.60 | 74.66 | 4,802,556 | +0.06(+0.08%) |
Oct 23, 2017 | 74.71 | 74.74 | 74.60 | 74.60 | 1,536,258 | -0.08(-0.11%) |
Oct 20, 2017 | 74.64 | 74.72 | 74.60 | 74.68 | 1,623,936 | +0.06(+0.08%) |
Oct 19, 2017 | 74.56 | 74.64 | 74.50 | 74.62 | 1,745,582 | +0.04(+0.05%) |
Oct 18, 2017 | 74.54 | 74.64 | 74.54 | 74.58 | 2,780,508 | +0.04(+0.05%) |
Oct 17, 2017 | 74.38 | 74.56 | 74.38 | 74.54 | 2,866,618 | +0.12(+0.16%) |
Oct 16, 2017 | 74.40 | 74.44 | 74.36 | 74.42 | 2,490,172 | +0.02(+0.03%) |
Oct 13, 2017 | 74.44 | 74.44 | 74.32 | 74.40 | 3,540,657 | +0.04(+0.05%) |
Oct 12, 2017 | 74.42 | 74.42 | 74.34 | 74.36 | 2,493,117 | -0.06(-0.08%) |
Oct 11, 2017 | 74.46 | 74.50 | 74.40 | 74.42 | 2,474,502 | -0.10(-0.13%) |
Oct 10, 2017 | 74.50 | 74.54 | 74.40 | 74.52 | 5,100,880 | +0.06(+0.08%) |
Oct 09, 2017 | 74.46 | 74.50 | 74.40 | 74.46 | 626,305 | +0.06(+0.08%) |
Oct 06, 2017 | 74.42 | 74.50 | 74.34 | 74.40 | 4,326,693 | -0.10(-0.13%) |
Oct 05, 2017 | 74.40 | 74.50 | 74.38 | 74.50 | 3,270,991 | +0.10(+0.13%) |
Oct 04, 2017 | 74.48 | 74.48 | 74.36 | 74.40 | 2,825,260 | -0.12(-0.16%) |
Oct 03, 2017 | 74.34 | 74.52 | 74.34 | 74.52 | 3,598,727 | +0.14(+0.19%) |
Oct 02, 2017 | 74.42 | 74.42 | 74.28 | 74.38 | 4,368,775 | +0.01(+0.02%) |
Sep 29, 2017 | 74.32 | 74.36 | 74.25 | 74.36 | 3,379,163 | +0.06(+0.08%) |
Sep 28, 2017 | 74.26 | 74.33 | 74.24 | 74.30 | 2,282,911 | +0.00(+0.00%) |
Sep 27, 2017 | 74.28 | 74.32 | 74.20 | 74.30 | 1,919,982 | +0.04(+0.05%) |
Sep 26, 2017 | 74.24 | 74.34 | 74.22 | 74.26 | 2,350,092 | +0.08(+0.11%) |
Sep 25, 2017 | 74.12 | 74.20 | 74.09 | 74.18 | 2,742,799 | +0.06(+0.08%) |
Sep 22, 2017 | 74.06 | 74.12 | 74.02 | 74.12 | 2,594,235 | +0.10(+0.13%) |
Sep 21, 2017 | 74.18 | 74.18 | 74.00 | 74.02 | 2,389,993 | -0.12(-0.16%) |
Sep 20, 2017 | 74.12 | 74.20 | 74.00 | 74.14 | 4,446,512 | -0.02(-0.03%) |
Sep 19, 2017 | 74.08 | 74.16 | 74.00 | 74.16 | 2,061,197 | +0.12(+0.16%) |
Sep 18, 2017 | 74.06 | 74.12 | 73.98 | 74.04 | 5,541,815 | -0.02(-0.03%) |
Sep 15, 2017 | 73.98 | 74.10 | 73.96 | 74.06 | 2,409,937 | +0.02(+0.03%) |
Sep 14, 2017 | 73.91 | 74.06 | 73.87 | 74.04 | 3,118,896 | +0.16(+0.22%) |
Sep 13, 2017 | 73.87 | 73.92 | 73.83 | 73.89 | 4,713,899 | -0.04(-0.05%) |
Sep 12, 2017 | 73.85 | 73.94 | 73.81 | 73.92 | 4,338,456 | +0.10(+0.14%) |
Sep 11, 2017 | 73.77 | 73.92 | 73.75 | 73.83 | 3,690,043 | +0.24(+0.32%) |
Sep 08, 2017 | 73.81 | 73.84 | 73.59 | 73.59 | 3,728,577 | -0.22(-0.30%) |
Sep 07, 2017 | 73.89 | 73.91 | 73.81 | 73.81 | 2,601,990 | +0.02(+0.03%) |
Sep 06, 2017 | 73.89 | 73.96 | 73.77 | 73.79 | 4,225,861 | -0.06(-0.08%) |
Sep 05, 2017 | 73.91 | 73.92 | 73.73 | 73.85 | 5,120,190 | -0.10(-0.13%) |
Sep 01, 2017 | 73.85 | 73.96 | 73.85 | 73.94 | 4,779,169 | +0.03(+0.04%) |
Aug 31, 2017 | 73.78 | 73.92 | 73.76 | 73.92 | 5,210,615 | +0.18(+0.24%) |
Aug 30, 2017 | 73.62 | 73.76 | 73.58 | 73.74 | 6,675,310 | +0.16(+0.22%) |
Aug 29, 2017 | 73.48 | 73.62 | 73.44 | 73.58 | 2,894,202 | -0.08(-0.11%) |
Aug 28, 2017 | 73.66 | 73.68 | 73.58 | 73.66 | 2,278,459 | +0.00(+0.00%) |
Aug 25, 2017 | 73.54 | 73.66 | 73.52 | 73.66 | 3,009,891 | +0.16(+0.22%) |
Aug 24, 2017 | 73.48 | 73.52 | 73.37 | 73.50 | 2,736,458 | +0.10(+0.14%) |
Aug 23, 2017 | 73.30 | 73.46 | 73.30 | 73.40 | 2,746,113 | -0.04(-0.05%) |
Aug 22, 2017 | 73.18 | 73.50 | 73.18 | 73.44 | 4,918,771 | +0.34(+0.46%) |
Aug 21, 2017 | 73.04 | 73.17 | 73.02 | 73.10 | 3,134,851 | +0.08(+0.11%) |
Aug 18, 2017 | 73.04 | 73.20 | 72.91 | 73.02 | 6,147,544 | +0.06(+0.08%) |
Aug 17, 2017 | 73.32 | 73.32 | 72.85 | 72.96 | 6,737,392 | -0.38(-0.51%) |
Aug 16, 2017 | 73.32 | 73.44 | 73.32 | 73.34 | 3,570,888 | +0.00(+0.00%) |
Aug 15, 2017 | 73.31 | 73.38 | 73.24 | 73.34 | 5,722,742 | +0.08(+0.11%) |
Aug 14, 2017 | 73.22 | 73.42 | 73.22 | 73.26 | 4,879,895 | +0.32(+0.44%) |
Aug 11, 2017 | 72.94 | 73.02 | 72.87 | 72.94 | 7,783,268 | +0.18(+0.25%) |
Aug 10, 2017 | 73.18 | 73.20 | 72.77 | 72.77 | 10,477,442 | -0.52(-0.70%) |
Aug 09, 2017 | 73.48 | 73.48 | 73.22 | 73.28 | 8,859,534 | -0.32(-0.43%) |
Aug 08, 2017 | 73.84 | 73.86 | 73.48 | 73.60 | 6,321,746 | -0.22(-0.30%) |
Aug 07, 2017 | 73.88 | 73.88 | 73.78 | 73.82 | 2,110,142 | -0.02(-0.03%) |
Aug 04, 2017 | 73.82 | 73.88 | 73.78 | 73.84 | 7,818,265 | +0.02(+0.03%) |
Aug 03, 2017 | 73.96 | 73.96 | 73.80 | 73.82 | 5,144,102 | -0.18(-0.24%) |
Aug 02, 2017 | 73.96 | 74.06 | 73.92 | 74.00 | 3,055,167 | +0.00(+0.00%) |
Aug 01, 2017 | 73.94 | 74.02 | 73.90 | 74.00 | 4,507,557 | +0.13(+0.17%) |
Jul 31, 2017 | 73.85 | 73.97 | 73.81 | 73.87 | 3,330,788 | -0.02(-0.03%) |
Jul 28, 2017 | 73.89 | 73.89 | 73.79 | 73.89 | 3,202,431 | +0.00(+0.00%) |
Jul 27, 2017 | 73.93 | 73.95 | 73.75 | 73.89 | 4,402,043 | -0.02(-0.03%) |
Jul 26, 2017 | 73.93 | 73.99 | 73.83 | 73.91 | 2,422,905 | +0.10(+0.13%) |
Jul 25, 2017 | 73.85 | 73.88 | 73.79 | 73.81 | 1,905,061 | +0.02(+0.03%) |
Jul 24, 2017 | 73.77 | 73.79 | 73.65 | 73.79 | 1,568,723 | +0.08(+0.11%) |
Jul 21, 2017 | 73.77 | 73.78 | 73.67 | 73.71 | 6,129,821 | -0.08(-0.11%) |
Jul 20, 2017 | 73.79 | 73.83 | 73.70 | 73.79 | 2,891,694 | +0.08(+0.11%) |
Jul 19, 2017 | 73.63 | 73.77 | 73.63 | 73.71 | 3,159,443 | +0.12(+0.16%) |
Jul 18, 2017 | 73.51 | 73.63 | 73.46 | 73.59 | 5,602,564 | +0.10(+0.13%) |
Jul 17, 2017 | 73.53 | 73.53 | 73.44 | 73.50 | 3,523,464 | +0.04(+0.05%) |
Jul 14, 2017 | 73.32 | 73.51 | 73.28 | 73.46 | 8,494,297 | +0.14(+0.19%) |
Jul 13, 2017 | 73.28 | 73.32 | 73.20 | 73.32 | 6,500,431 | +0.06(+0.08%) |
Jul 12, 2017 | 73.08 | 73.28 | 73.08 | 73.26 | 8,944,473 | +0.41(+0.57%) |
Jul 11, 2017 | 72.90 | 72.92 | 72.76 | 72.84 | 4,231,061 | -0.04(-0.05%) |
Jul 10, 2017 | 72.76 | 72.92 | 72.76 | 72.88 | 5,035,001 | +0.14(+0.19%) |
Jul 07, 2017 | 72.76 | 72.86 | 72.65 | 72.74 | 10,302,285 | -0.08(-0.11%) |
Jul 06, 2017 | 73.02 | 73.02 | 72.69 | 72.82 | 8,286,773 | -0.18(-0.24%) |
Jul 05, 2017 | 73.14 | 73.22 | 72.98 | 73.00 | 5,502,136 | -0.10(-0.14%) |
Jul 03, 2017 | 73.26 | 73.32 | 73.08 | 73.10 | 2,737,864 | -0.04(-0.06%) |
Jun 30, 2017 | 73.08 | 73.18 | 72.97 | 73.14 | 2,714,266 | +0.16(+0.22%) |
Jun 29, 2017 | 73.12 | 73.16 | 72.85 | 72.99 | 7,038,822 | -0.14(-0.19%) |
Jun 28, 2017 | 73.02 | 73.16 | 72.89 | 73.12 | 6,288,159 | +0.26(+0.35%) |
Jun 27, 2017 | 73.06 | 73.06 | 72.85 | 72.87 | 5,690,803 | -0.18(-0.24%) |
Jun 26, 2017 | 72.95 | 73.12 | 72.89 | 73.04 | 5,831,331 | +0.10(+0.13%) |
Jun 23, 2017 | 72.71 | 72.95 | 72.67 | 72.95 | 3,613,193 | +0.28(+0.38%) |
Jun 22, 2017 | 72.51 | 72.69 | 72.51 | 72.67 | 10,190,674 | +0.18(+0.24%) |
Jun 21, 2017 | 72.99 | 72.99 | 72.45 | 72.49 | 10,021,209 | -0.45(-0.62%) |
Jun 20, 2017 | 73.06 | 73.12 | 72.93 | 72.95 | 4,648,011 | -0.22(-0.30%) |
Jun 19, 2017 | 73.06 | 73.22 | 73.06 | 73.16 | 4,123,937 | +0.28(+0.38%) |
Jun 16, 2017 | 73.14 | 73.14 | 72.89 | 72.89 | 4,576,909 | -0.20(-0.27%) |
Jun 15, 2017 | 73.10 | 73.16 | 73.04 | 73.08 | 4,189,268 | -0.18(-0.24%) |
Jun 14, 2017 | 73.36 | 73.40 | 73.18 | 73.26 | 3,782,140 | -0.04(-0.05%) |
Jun 13, 2017 | 73.20 | 73.32 | 73.20 | 73.30 | 3,008,109 | +0.10(+0.13%) |
Jun 12, 2017 | 73.01 | 73.22 | 73.01 | 73.20 | 2,648,273 | +0.20(+0.27%) |
Jun 09, 2017 | 73.06 | 73.14 | 72.91 | 73.01 | 3,847,151 | -0.04(-0.05%) |
Jun 08, 2017 | 72.95 | 73.08 | 72.82 | 73.04 | 4,037,608 | +0.04(+0.05%) |
Jun 07, 2017 | 73.10 | 73.18 | 72.86 | 73.01 | 6,284,831 | -0.16(-0.22%) |
Jun 06, 2017 | 73.16 | 73.23 | 73.10 | 73.16 | 3,213,287 | -0.10(-0.13%) |
Jun 05, 2017 | 73.30 | 73.30 | 73.20 | 73.26 | 2,837,042 | -0.04(-0.05%) |
Jun 02, 2017 | 73.30 | 73.30 | 73.20 | 73.30 | 4,332,593 | +0.04(+0.05%) |
Jun 01, 2017 | 73.26 | 73.32 | 73.08 | 73.26 | 5,750,430 | +0.16(+0.22%) |
May 31, 2017 | 73.08 | 73.14 | 72.95 | 73.10 | 4,863,257 | -0.02(-0.03%) |
May 30, 2017 | 72.98 | 73.14 | 72.95 | 73.12 | 2,528,259 | +0.14(+0.19%) |
May 26, 2017 | 72.93 | 73.02 | 72.93 | 72.98 | 1,596,552 | +0.04(+0.05%) |
May 25, 2017 | 72.98 | 73.12 | 72.95 | 72.95 | 3,442,310 | -0.08(-0.11%) |
May 24, 2017 | 72.91 | 73.04 | 72.87 | 73.02 | 2,758,340 | +0.12(+0.16%) |
May 23, 2017 | 72.93 | 72.97 | 72.89 | 72.91 | 3,743,826 | +0.02(+0.03%) |
May 22, 2017 | 72.81 | 72.95 | 72.75 | 72.89 | 3,378,344 | +0.20(+0.27%) |
May 19, 2017 | 72.63 | 72.77 | 72.61 | 72.69 | 7,542,228 | +0.18(+0.24%) |
May 18, 2017 | 72.24 | 72.59 | 72.20 | 72.52 | 5,765,729 | +0.10(+0.13%) |
May 17, 2017 | 72.52 | 72.63 | 72.42 | 72.42 | 5,490,159 | -0.35(-0.48%) |
May 16, 2017 | 72.77 | 72.81 | 72.69 | 72.77 | 5,775,427 | +0.08(+0.11%) |
May 15, 2017 | 72.69 | 72.77 | 72.61 | 72.69 | 4,363,304 | +0.18(+0.24%) |
May 12, 2017 | 72.53 | 72.59 | 72.46 | 72.52 | 2,914,880 | +0.02(+0.03%) |
May 11, 2017 | 72.50 | 72.55 | 72.34 | 72.50 | 3,436,357 | +0.00(+0.00%) |
May 10, 2017 | 72.34 | 72.53 | 72.30 | 72.50 | 4,538,683 | +0.27(+0.38%) |
May 09, 2017 | 72.38 | 72.44 | 72.22 | 72.22 | 6,954,967 | -0.06(-0.08%) |
May 08, 2017 | 72.30 | 72.32 | 72.18 | 72.28 | 2,779,100 | +0.08(+0.11%) |
May 05, 2017 | 72.14 | 72.25 | 72.03 | 72.20 | 6,996,148 | +0.20(+0.27%) |
May 04, 2017 | 72.36 | 72.42 | 71.95 | 72.01 | 4,934,696 | -0.43(-0.59%) |
May 03, 2017 | 72.32 | 72.46 | 72.32 | 72.44 | 2,846,917 | +0.06(+0.08%) |
May 02, 2017 | 72.34 | 72.42 | 72.28 | 72.38 | 3,744,212 | +0.12(+0.16%) |