Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.20 | 75.31 | 73.36 | 73.37 | 6,058,705 | -1.50(-2.01%) |
Apr 27, 2018 | 74.67 | 75.34 | 74.56 | 74.88 | 3,546,229 | +0.16(+0.22%) |
Apr 26, 2018 | 73.69 | 75.62 | 73.69 | 74.71 | 5,589,323 | +1.28(+1.74%) |
Apr 25, 2018 | 72.65 | 74.50 | 72.41 | 73.44 | 5,943,268 | +0.95(+1.31%) |
Apr 24, 2018 | 73.46 | 73.76 | 71.42 | 72.49 | 7,065,658 | -0.10(-0.14%) |
Apr 23, 2018 | 71.89 | 72.67 | 71.65 | 72.59 | 4,437,111 | +1.03(+1.44%) |
Apr 20, 2018 | 72.08 | 72.32 | 71.34 | 71.55 | 5,993,085 | -0.62(-0.87%) |
Apr 19, 2018 | 71.46 | 72.18 | 71.09 | 72.18 | 5,512,813 | +0.03(+0.04%) |
Apr 18, 2018 | 72.37 | 72.62 | 72.03 | 72.15 | 4,708,018 | -0.18(-0.25%) |
Apr 17, 2018 | 72.92 | 72.98 | 71.94 | 72.33 | 4,179,115 | -0.18(-0.25%) |
Apr 16, 2018 | 72.82 | 73.08 | 72.11 | 72.51 | 3,030,731 | +0.36(+0.50%) |
Apr 13, 2018 | 72.30 | 72.81 | 71.72 | 72.15 | 2,930,592 | +0.39(+0.54%) |
Apr 12, 2018 | 71.67 | 72.12 | 71.33 | 71.76 | 2,343,711 | +0.51(+0.71%) |
Apr 11, 2018 | 70.91 | 71.41 | 70.70 | 71.26 | 3,126,804 | -0.44(-0.62%) |
Apr 10, 2018 | 70.68 | 72.11 | 70.66 | 71.70 | 4,040,793 | +1.70(+2.43%) |
Apr 09, 2018 | 69.93 | 70.91 | 69.08 | 70.00 | 5,941,571 | +0.44(+0.64%) |
Apr 06, 2018 | 70.76 | 70.80 | 69.06 | 69.55 | 4,433,761 | -1.60(-2.25%) |
Apr 05, 2018 | 71.07 | 71.36 | 70.68 | 71.16 | 2,398,650 | +0.02(+0.03%) |
Apr 04, 2018 | 69.53 | 71.34 | 69.43 | 71.14 | 3,339,167 | +0.96(+1.37%) |
Apr 03, 2018 | 69.01 | 70.23 | 68.66 | 70.18 | 3,989,382 | +1.67(+2.43%) |
Apr 02, 2018 | 69.58 | 69.97 | 68.24 | 68.51 | 6,941,610 | -1.51(-2.16%) |
Mar 29, 2018 | 70.02 | 70.02 | 70.02 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.84 | 70.29 | 68.82 | 69.70 | 4,704,108 | +1.22(+1.78%) |
Mar 27, 2018 | 68.87 | 69.33 | 68.01 | 68.48 | 4,497,636 | -0.47(-0.68%) |
Mar 26, 2018 | 68.43 | 68.99 | 67.56 | 68.95 | 3,854,601 | +1.29(+1.90%) |
Mar 23, 2018 | 69.48 | 69.54 | 67.44 | 67.66 | 4,748,974 | -1.60(-2.31%) |
Mar 22, 2018 | 70.20 | 70.60 | 69.16 | 69.26 | 4,217,203 | -1.55(-2.19%) |
Mar 21, 2018 | 71.01 | 71.50 | 70.62 | 70.81 | 4,476,994 | -0.12(-0.17%) |
Mar 20, 2018 | 71.54 | 71.68 | 70.46 | 70.93 | 4,357,540 | -0.33(-0.46%) |
Mar 19, 2018 | 72.51 | 72.59 | 70.74 | 71.26 | 5,653,731 | -1.59(-2.19%) |
Mar 16, 2018 | 71.68 | 72.85 | 71.61 | 72.85 | 9,199,672 | +1.57(+2.21%) |
Mar 15, 2018 | 71.12 | 72.28 | 71.01 | 71.27 | 4,320,258 | +0.24(+0.33%) |
Mar 14, 2018 | 71.99 | 70.61 | 71.04 | 3,500,253 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.57 | 72.29 | 71.29 | 71.64 | 5,373,296 | +0.10(+0.14%) |
Mar 12, 2018 | 72.25 | 72.34 | 71.15 | 71.54 | 5,590,287 | -0.52(-0.72%) |
Mar 09, 2018 | 71.75 | 72.37 | 71.39 | 72.05 | 4,860,962 | +0.65(+0.91%) |
Mar 08, 2018 | 70.28 | 71.52 | 70.12 | 71.40 | 3,835,839 | +1.31(+1.87%) |
Mar 07, 2018 | 70.24 | 70.09 | 2,504,264 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.47 | 70.59 | 69.58 | 69.86 | 3,273,863 | -0.46(-0.66%) |
Mar 05, 2018 | 69.60 | 70.67 | 69.43 | 70.32 | 4,216,875 | +0.43(+0.61%) |
Mar 02, 2018 | 69.13 | 70.23 | 69.07 | 69.90 | 3,554,148 | +0.66(+0.95%) |
Mar 01, 2018 | 69.74 | 70.02 | 68.36 | 69.24 | 6,914,830 | -0.47(-0.68%) |
Feb 28, 2018 | 71.30 | 71.66 | 69.70 | 69.71 | 6,765,683 | -1.52(-2.13%) |
Feb 27, 2018 | 72.54 | 72.59 | 71.22 | 71.23 | 5,370,219 | -1.34(-1.85%) |
Feb 26, 2018 | 71.49 | 72.83 | 71.47 | 72.57 | 6,641,634 | +1.29(+1.82%) |
Feb 23, 2018 | 70.35 | 71.37 | 70.27 | 71.27 | 5,712,592 | +1.41(+2.02%) |
Feb 22, 2018 | 69.86 | 8,493,754 | -0.33(-0.46%) | |||
Feb 21, 2018 | 70.22 | 71.27 | 70.19 | 70.19 | 4,277,172 | +0.00(+0.00%) |
Feb 20, 2018 | 70.76 | 71.23 | 69.85 | 70.19 | 3,530,173 | -1.29(-1.80%) |
Feb 16, 2018 | 71.47 | 71.47 | 71.47 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.37 | 70.73 | 69.72 | 70.61 | 5,315,346 | +0.90(+1.29%) |
Feb 14, 2018 | 68.25 | 69.86 | 68.19 | 69.72 | 4,818,547 | +1.25(+1.83%) |
Feb 13, 2018 | 68.30 | 68.81 | 68.05 | 68.47 | 4,498,163 | -0.04(-0.05%) |
Feb 12, 2018 | 68.89 | 69.27 | 67.56 | 68.50 | 7,183,462 | +0.02(+0.03%) |
Feb 09, 2018 | 67.43 | 69.01 | 66.20 | 68.48 | 9,950,855 | +1.81(+2.72%) |
Feb 08, 2018 | 69.35 | 69.76 | 66.65 | 66.67 | 8,970,634 | -2.26(-3.27%) |
Feb 07, 2018 | 69.86 | 70.58 | 68.91 | 68.92 | 9,172,301 | -1.14(-1.63%) |
Feb 06, 2018 | 68.78 | 71.07 | 68.02 | 70.06 | 11,748,170 | -0.06(-0.08%) |
Feb 05, 2018 | 72.67 | 73.32 | 68.79 | 70.12 | 8,894,491 | -2.81(-3.85%) |
Feb 02, 2018 | 73.56 | 74.59 | 72.88 | 72.93 | 5,735,266 | -1.11(-1.49%) |
Feb 01, 2018 | 73.25 | 74.45 | 73.03 | 74.04 | 9,361,629 | +0.86(+1.18%) |
Jan 31, 2018 | 77.71 | 77.92 | 73.01 | 73.17 | 11,752,133 | -4.17(-5.39%) |
Jan 30, 2018 | 77.84 | 78.11 | 76.55 | 77.34 | 5,997,655 | -1.36(-1.72%) |
Jan 29, 2018 | 77.95 | 79.35 | 77.84 | 78.70 | 5,926,110 | +0.47(+0.60%) |
Jan 26, 2018 | 76.15 | 78.58 | 76.15 | 78.23 | 7,117,398 | +1.86(+2.44%) |
Jan 25, 2018 | 76.19 | 76.72 | 75.97 | 76.37 | 5,789,977 | +0.64(+0.84%) |
Jan 24, 2018 | 76.24 | 76.51 | 75.72 | 75.73 | 6,660,644 | -0.11(-0.14%) |
Jan 23, 2018 | 76.52 | 77.19 | 75.68 | 75.84 | 6,376,025 | -0.92(-1.19%) |
Jan 22, 2018 | 74.79 | 76.87 | 74.03 | 76.76 | 7,095,000 | -0.04(-0.06%) |
Jan 19, 2018 | 77.41 | 77.51 | 76.65 | 76.80 | 6,486,013 | -0.30(-0.38%) |
Jan 18, 2018 | 77.30 | 77.39 | 76.61 | 77.10 | 4,948,689 | -0.35(-0.45%) |
Jan 17, 2018 | 77.08 | 77.59 | 76.78 | 77.45 | 4,545,219 | +0.83(+1.08%) |
Jan 16, 2018 | 77.20 | 77.79 | 76.50 | 76.62 | 5,312,039 | -1.52(-1.94%) |
Jan 12, 2018 | 78.14 | 78.14 | 78.14 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.41 | 77.78 | 77.14 | 77.61 | 2,946,942 | +0.26(+0.34%) |
Jan 10, 2018 | 76.91 | 77.41 | 76.80 | 77.35 | 1,864,004 | +0.04(+0.05%) |
Jan 09, 2018 | 77.44 | 77.64 | 77.03 | 77.31 | 2,700,779 | -0.06(-0.08%) |
Jan 08, 2018 | 77.88 | 77.90 | 76.72 | 77.38 | 3,619,207 | -0.40(-0.51%) |
Jan 05, 2018 | 77.34 | 77.93 | 77.20 | 77.77 | 3,279,594 | +0.94(+1.23%) |
Jan 04, 2018 | 76.61 | 77.08 | 76.13 | 76.83 | 2,740,930 | +0.34(+0.45%) |
Jan 03, 2018 | 76.13 | 76.74 | 75.71 | 76.49 | 3,426,367 | +0.41(+0.54%) |
Jan 02, 2018 | 75.88 | 76.36 | 75.52 | 76.08 | 3,846,543 | +0.20(+0.26%) |
Dec 29, 2017 | 75.88 | 75.88 | 75.88 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.63 | 76.76 | 76.26 | 76.41 | 1,927,951 | -0.08(-0.11%) |
Dec 27, 2017 | 76.53 | 76.77 | 76.35 | 76.49 | 1,483,585 | +0.13(+0.18%) |
Dec 26, 2017 | 76.62 | 76.75 | 76.33 | 76.35 | 1,224,691 | -0.07(-0.09%) |
Dec 22, 2017 | 76.90 | 77.06 | 76.14 | 76.43 | 2,042,375 | -0.49(-0.63%) |
Dec 21, 2017 | 77.29 | 77.42 | 76.77 | 76.91 | 2,253,220 | -0.12(-0.15%) |
Dec 20, 2017 | 77.87 | 78.11 | 76.94 | 77.03 | 3,358,086 | -0.87(-1.12%) |
Dec 19, 2017 | 77.30 | 77.95 | 77.13 | 77.90 | 4,483,126 | +0.57(+0.73%) |
Dec 18, 2017 | 78.56 | 77.25 | 77.33 | 4,225,364 | -0.41(-0.53%) | |
Dec 15, 2017 | 78.06 | 78.70 | 77.50 | 77.75 | 8,177,384 | +0.04(+0.05%) |
Dec 14, 2017 | 79.26 | 79.35 | 77.37 | 77.71 | 4,884,746 | -1.25(-1.58%) |
Dec 13, 2017 | 77.63 | 80.04 | 77.63 | 78.96 | 6,441,371 | +1.06(+1.36%) |
Dec 12, 2017 | 77.90 | 78.07 | 77.25 | 77.90 | 4,733,550 | +0.04(+0.05%) |
Dec 11, 2017 | 77.81 | 78.02 | 77.33 | 77.86 | 3,714,237 | +0.20(+0.25%) |
Dec 08, 2017 | 76.96 | 77.67 | 76.78 | 77.67 | 4,204,339 | +0.52(+0.68%) |
Dec 07, 2017 | 76.55 | 77.14 | 76.05 | 77.14 | 4,836,373 | +0.49(+0.64%) |
Dec 06, 2017 | 77.30 | 77.61 | 75.94 | 76.65 | 3,485,084 | -0.66(-0.86%) |
Dec 05, 2017 | 76.89 | 77.78 | 76.55 | 77.31 | 4,315,187 | +0.43(+0.56%) |
Dec 04, 2017 | 77.96 | 76.71 | 76.88 | 4,706,552 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.34 | 76.73 | 75.85 | 76.65 | 3,045,844 | +0.61(+0.80%) |
Nov 30, 2017 | 76.59 | 76.79 | 75.75 | 76.04 | 5,567,732 | -0.29(-0.38%) |
Nov 29, 2017 | 76.58 | 75.87 | 76.33 | 2,563,947 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.43 | 76.69 | 76.13 | 76.41 | 2,960,255 | +0.22(+0.28%) |
Nov 27, 2017 | 75.60 | 76.59 | 75.49 | 76.19 | 3,318,076 | +0.70(+0.93%) |
Nov 24, 2017 | 75.35 | 75.62 | 75.09 | 75.49 | 910,107 | +0.31(+0.42%) |
Nov 22, 2017 | 75.17 | 75.70 | 75.00 | 75.18 | 2,483,215 | +0.15(+0.20%) |
Nov 21, 2017 | 75.15 | 75.94 | 74.90 | 75.02 | 3,928,891 | +0.30(+0.40%) |
Nov 20, 2017 | 74.65 | 74.85 | 74.40 | 74.73 | 2,455,280 | +0.26(+0.35%) |
Nov 17, 2017 | 74.57 | 75.00 | 74.39 | 74.47 | 4,561,324 | -0.49(-0.66%) |
Nov 16, 2017 | 74.04 | 75.13 | 73.52 | 74.96 | 2,893,721 | +1.12(+1.52%) |
Nov 15, 2017 | 74.13 | 74.69 | 73.15 | 73.84 | 2,045,960 | -0.27(-0.36%) |
Nov 14, 2017 | 74.66 | 73.86 | 74.11 | 2,988,729 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.39 | 74.39 | 73.68 | 73.97 | 2,777,325 | -0.38(-0.52%) |
Nov 10, 2017 | 74.70 | 74.87 | 73.71 | 74.36 | 3,015,966 | -0.62(-0.83%) |
Nov 09, 2017 | 74.83 | 75.22 | 74.66 | 74.98 | 2,350,768 | -0.02(-0.02%) |
Nov 08, 2017 | 74.10 | 75.34 | 74.10 | 75.00 | 2,608,937 | +0.65(+0.88%) |
Nov 07, 2017 | 74.13 | 74.47 | 73.89 | 74.35 | 3,194,551 | +0.30(+0.41%) |
Nov 06, 2017 | 74.36 | 74.48 | 74.03 | 74.04 | 2,085,417 | -0.51(-0.68%) |
Nov 03, 2017 | 73.84 | 74.62 | 73.79 | 74.55 | 1,719,835 | +0.34(+0.46%) |
Nov 02, 2017 | 73.70 | 74.92 | 73.48 | 74.21 | 3,042,361 | +0.21(+0.29%) |
Nov 01, 2017 | 73.36 | 74.83 | 73.20 | 74.00 | 3,706,841 | +0.85(+1.16%) |
Oct 31, 2017 | 73.88 | 74.19 | 72.95 | 73.15 | 4,315,897 | -0.63(-0.86%) |
Oct 30, 2017 | 74.78 | 74.78 | 73.59 | 73.79 | 5,228,641 | -1.08(-1.44%) |
Oct 27, 2017 | 75.05 | 75.71 | 74.62 | 74.87 | 3,240,509 | -0.27(-0.36%) |
Oct 26, 2017 | 75.59 | 75.98 | 74.98 | 75.13 | 4,280,139 | -0.62(-0.81%) |
Oct 25, 2017 | 76.70 | 77.11 | 75.60 | 75.75 | 4,386,517 | -0.29(-0.38%) |
Oct 24, 2017 | 78.04 | 78.86 | 74.77 | 76.03 | 9,740,765 | -1.79(-2.31%) |
Oct 23, 2017 | 78.09 | 78.73 | 77.78 | 77.83 | 5,499,579 | -0.04(-0.06%) |
Oct 20, 2017 | 77.24 | 78.01 | 77.07 | 77.87 | 3,610,432 | +0.78(+1.01%) |
Oct 19, 2017 | 76.50 | 77.12 | 76.34 | 77.10 | 3,622,115 | +0.56(+0.73%) |
Oct 18, 2017 | 77.07 | 77.28 | 76.35 | 76.53 | 4,482,977 | -0.29(-0.38%) |
Oct 17, 2017 | 76.72 | 77.22 | 76.26 | 76.83 | 4,081,515 | +0.10(+0.13%) |
Oct 16, 2017 | 77.20 | 77.43 | 76.58 | 76.73 | 4,257,299 | -0.54(-0.69%) |
Oct 13, 2017 | 77.13 | 77.40 | 76.52 | 77.27 | 3,390,925 | +0.11(+0.14%) |
Oct 12, 2017 | 76.87 | 77.18 | 76.70 | 77.16 | 2,174,355 | +0.33(+0.43%) |
Oct 11, 2017 | 77.09 | 77.37 | 76.29 | 76.83 | 3,845,664 | -0.09(-0.12%) |
Oct 10, 2017 | 76.22 | 77.40 | 76.11 | 76.92 | 5,537,601 | -0.79(-1.02%) |
Oct 09, 2017 | 77.79 | 77.92 | 77.19 | 77.71 | 1,905,773 | -0.03(-0.03%) |
Oct 06, 2017 | 77.95 | 78.11 | 77.35 | 77.74 | 2,573,194 | -0.51(-0.65%) |
Oct 05, 2017 | 77.46 | 79.53 | 77.12 | 78.25 | 5,848,215 | +0.62(+0.79%) |
Oct 04, 2017 | 77.22 | 77.81 | 77.03 | 77.63 | 2,596,150 | +0.46(+0.59%) |
Oct 03, 2017 | 76.99 | 77.28 | 76.71 | 77.18 | 2,384,608 | +0.09(+0.12%) |
Oct 02, 2017 | 76.58 | 77.38 | 76.54 | 77.09 | 3,439,938 | +0.72(+0.95%) |
Sep 29, 2017 | 76.03 | 76.43 | 75.34 | 76.37 | 3,927,332 | +0.48(+0.64%) |
Sep 28, 2017 | 75.52 | 76.40 | 75.12 | 75.88 | 3,182,308 | +0.31(+0.41%) |
Sep 27, 2017 | 75.70 | 75.57 | 3,455,867 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.37 | 76.00 | 75.00 | 75.19 | 2,628,518 | -0.38(-0.50%) |
Sep 25, 2017 | 74.87 | 75.57 | 74.81 | 75.56 | 4,730,908 | +0.65(+0.87%) |
Sep 22, 2017 | 74.40 | 75.02 | 73.87 | 74.91 | 3,527,016 | +0.52(+0.70%) |
Sep 21, 2017 | 73.21 | 74.72 | 73.10 | 74.39 | 4,958,477 | +1.17(+1.60%) |
Sep 20, 2017 | 73.26 | 73.58 | 72.66 | 73.22 | 3,192,319 | +0.26(+0.35%) |
Sep 19, 2017 | 73.78 | 73.95 | 72.80 | 72.96 | 2,530,578 | -0.71(-0.96%) |
Sep 18, 2017 | 73.70 | 73.80 | 73.27 | 73.67 | 2,464,596 | +0.07(+0.10%) |
Sep 15, 2017 | 74.37 | 74.61 | 73.37 | 73.60 | 6,020,207 | -0.56(-0.76%) |
Sep 14, 2017 | 73.50 | 74.98 | 73.31 | 74.16 | 3,775,333 | +0.57(+0.78%) |
Sep 13, 2017 | 73.17 | 73.72 | 73.10 | 73.59 | 2,749,871 | +0.23(+0.32%) |
Sep 12, 2017 | 73.86 | 73.14 | 73.36 | 2,874,643 | -0.41(-0.56%) | |
Sep 11, 2017 | 74.04 | 74.41 | 73.00 | 73.77 | 4,916,489 | -0.26(-0.35%) |
Sep 08, 2017 | 72.86 | 74.20 | 72.79 | 74.03 | 4,437,210 | +1.23(+1.69%) |
Sep 07, 2017 | 71.97 | 73.87 | 71.75 | 72.79 | 7,000,136 | +0.92(+1.28%) |
Sep 06, 2017 | 71.61 | 72.02 | 71.38 | 71.87 | 3,012,316 | +0.62(+0.86%) |
Sep 05, 2017 | 70.95 | 71.46 | 70.57 | 71.26 | 4,147,485 | -0.23(-0.32%) |
Sep 01, 2017 | 72.79 | 72.95 | 70.91 | 71.49 | 4,867,133 | -1.08(-1.49%) |
Aug 31, 2017 | 72.11 | 72.62 | 71.72 | 72.57 | 4,412,769 | +0.71(+0.99%) |
Aug 30, 2017 | 70.62 | 72.11 | 70.30 | 71.86 | 5,642,055 | +1.73(+2.47%) |
Aug 29, 2017 | 70.12 | 70.38 | 69.74 | 70.12 | 2,413,070 | -0.26(-0.37%) |
Aug 28, 2017 | 70.62 | 70.91 | 70.20 | 70.38 | 2,153,915 | +0.04(+0.06%) |
Aug 25, 2017 | 70.49 | 71.00 | 70.29 | 70.34 | 2,432,368 | -0.06(-0.09%) |
Aug 24, 2017 | 69.93 | 70.74 | 69.87 | 70.40 | 4,691,564 | +0.63(+0.91%) |
Aug 23, 2017 | 69.81 | 70.10 | 69.68 | 69.77 | 2,017,907 | -0.10(-0.14%) |
Aug 22, 2017 | 69.21 | 70.21 | 69.21 | 69.87 | 2,388,015 | +0.79(+1.14%) |
Aug 21, 2017 | 68.85 | 69.31 | 68.64 | 69.08 | 4,075,149 | +0.28(+0.40%) |
Aug 18, 2017 | 69.37 | 69.37 | 68.69 | 68.80 | 4,549,212 | -0.65(-0.94%) |
Aug 17, 2017 | 71.78 | 71.93 | 69.37 | 69.46 | 8,197,427 | -2.58(-3.58%) |
Aug 16, 2017 | 73.33 | 73.38 | 71.44 | 72.04 | 4,447,551 | -0.91(-1.25%) |
Aug 15, 2017 | 72.76 | 73.51 | 72.76 | 72.95 | 2,183,692 | +0.20(+0.27%) |
Aug 14, 2017 | 72.62 | 72.91 | 72.47 | 72.75 | 2,105,440 | +0.30(+0.42%) |
Aug 11, 2017 | 73.03 | 73.18 | 72.42 | 72.45 | 2,740,306 | -0.34(-0.47%) |
Aug 10, 2017 | 73.22 | 73.22 | 72.44 | 72.79 | 3,795,962 | -0.46(-0.63%) |
Aug 09, 2017 | 72.86 | 73.40 | 72.71 | 73.25 | 2,696,579 | +0.53(+0.73%) |
Aug 08, 2017 | 72.63 | 73.38 | 72.41 | 72.71 | 3,712,146 | -0.09(-0.12%) |
Aug 07, 2017 | 73.02 | 73.10 | 72.49 | 72.80 | 3,121,847 | -0.21(-0.29%) |
Aug 04, 2017 | 72.65 | 73.02 | 72.53 | 73.02 | 3,159,343 | +0.34(+0.46%) |
Aug 03, 2017 | 72.37 | 72.99 | 72.30 | 72.68 | 4,157,819 | +0.10(+0.13%) |
Aug 02, 2017 | 72.79 | 72.89 | 71.92 | 72.58 | 5,157,151 | -0.49(-0.67%) |
Aug 01, 2017 | 73.50 | 73.76 | 72.85 | 73.07 | 3,876,343 | -0.26(-0.35%) |
Jul 31, 2017 | 73.93 | 74.30 | 73.30 | 73.33 | 4,602,709 | -0.39(-0.53%) |
Jul 28, 2017 | 73.51 | 73.82 | 73.18 | 73.72 | 4,306,311 | +0.07(+0.10%) |
Jul 27, 2017 | 72.53 | 73.67 | 72.26 | 73.65 | 6,287,308 | +1.05(+1.44%) |
Jul 26, 2017 | 72.36 | 72.63 | 71.89 | 72.60 | 7,925,359 | -0.31(-0.43%) |
Jul 25, 2017 | 74.28 | 74.87 | 71.65 | 72.91 | 15,015,066 | -2.26(-3.01%) |
Jul 24, 2017 | 75.10 | 75.87 | 74.97 | 75.17 | 4,454,938 | +0.07(+0.09%) |
Jul 21, 2017 | 75.07 | 75.37 | 74.79 | 75.10 | 3,454,406 | -0.08(-0.11%) |
Jul 20, 2017 | 74.99 | 75.51 | 74.88 | 75.18 | 3,360,029 | +0.46(+0.62%) |
Jul 19, 2017 | 74.09 | 74.76 | 74.09 | 74.72 | 2,588,692 | +0.47(+0.63%) |
Jul 18, 2017 | 74.08 | 74.27 | 73.82 | 74.25 | 1,921,495 | +0.05(+0.07%) |
Jul 17, 2017 | 74.79 | 74.99 | 74.00 | 74.20 | 2,242,253 | -0.63(-0.84%) |
Jul 14, 2017 | 74.61 | 75.03 | 74.35 | 74.83 | 2,261,053 | +0.29(+0.39%) |
Jul 13, 2017 | 74.12 | 74.72 | 73.77 | 74.53 | 3,318,895 | +0.46(+0.62%) |
Jul 12, 2017 | 73.39 | 74.53 | 73.28 | 74.07 | 3,975,919 | +1.02(+1.40%) |
Jul 11, 2017 | 73.09 | 73.49 | 72.63 | 73.05 | 3,053,683 | +0.06(+0.09%) |
Jul 10, 2017 | 73.03 | 73.25 | 72.64 | 72.99 | 2,558,615 | -0.01(-0.01%) |
Jul 07, 2017 | 72.40 | 73.05 | 72.24 | 73.00 | 2,033,289 | +0.61(+0.85%) |
Jul 06, 2017 | 73.02 | 73.25 | 72.18 | 72.39 | 3,822,623 | -0.98(-1.33%) |
Jul 05, 2017 | 73.30 | 73.42 | 72.77 | 73.36 | 2,551,672 | +0.00(+0.00%) |
Jul 03, 2017 | 73.10 | 73.55 | 73.02 | 73.36 | 1,651,179 | +0.35(+0.49%) |
Jun 30, 2017 | 73.60 | 73.74 | 72.74 | 73.01 | 6,441,202 | -0.35(-0.48%) |
Jun 29, 2017 | 73.71 | 73.82 | 73.01 | 73.36 | 2,668,015 | -0.35(-0.48%) |
Jun 28, 2017 | 74.03 | 74.44 | 73.54 | 73.72 | 3,421,675 | +0.05(+0.07%) |
Jun 27, 2017 | 74.67 | 74.81 | 73.66 | 73.66 | 2,666,963 | -1.10(-1.47%) |
Jun 26, 2017 | 74.60 | 74.91 | 74.21 | 74.76 | 3,328,604 | +0.35(+0.46%) |
Jun 23, 2017 | 74.62 | 74.82 | 74.26 | 74.42 | 4,428,015 | -0.37(-0.50%) |
Jun 22, 2017 | 73.49 | 75.19 | 73.49 | 74.79 | 5,514,179 | +1.48(+2.02%) |
Jun 21, 2017 | 73.76 | 74.00 | 73.08 | 73.31 | 4,262,501 | -0.10(-0.13%) |
Jun 20, 2017 | 72.94 | 74.23 | 72.94 | 73.41 | 4,164,967 | +0.36(+0.50%) |
Jun 19, 2017 | 72.76 | 73.42 | 72.63 | 73.04 | 2,861,094 | +0.41(+0.56%) |
Jun 16, 2017 | 72.95 | 73.24 | 72.44 | 72.63 | 5,527,264 | -0.15(-0.21%) |
Jun 15, 2017 | 72.20 | 72.87 | 71.82 | 72.79 | 3,928,331 | +0.40(+0.55%) |
Jun 14, 2017 | 71.77 | 72.40 | 71.65 | 72.39 | 4,537,955 | +0.31(+0.43%) |
Jun 13, 2017 | 72.04 | 72.11 | 71.18 | 72.08 | 5,064,764 | +0.31(+0.43%) |
Jun 12, 2017 | 71.82 | 72.11 | 71.51 | 71.77 | 3,204,605 | -0.12(-0.17%) |
Jun 09, 2017 | 71.06 | 72.02 | 70.70 | 71.89 | 5,184,836 | +0.83(+1.17%) |
Jun 08, 2017 | 71.37 | 70.38 | 71.06 | 5,197,268 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.22 | 70.56 | 70.16 | 70.43 | 3,269,023 | +0.27(+0.38%) |
Jun 06, 2017 | 70.44 | 70.49 | 69.86 | 70.16 | 3,030,106 | -0.23(-0.33%) |
Jun 05, 2017 | 70.97 | 71.03 | 70.06 | 70.39 | 3,173,057 | -0.69(-0.97%) |
Jun 02, 2017 | 71.38 | 71.91 | 70.88 | 71.08 | 4,515,587 | +0.12(+0.18%) |
Jun 01, 2017 | 70.61 | 71.17 | 70.42 | 70.96 | 3,486,813 | +0.37(+0.53%) |
May 31, 2017 | 69.62 | 70.89 | 69.62 | 70.59 | 5,821,166 | +1.08(+1.56%) |
May 30, 2017 | 69.15 | 69.79 | 68.97 | 69.50 | 3,657,986 | +0.27(+0.38%) |
May 26, 2017 | 69.30 | 69.50 | 68.94 | 69.24 | 2,523,834 | -0.26(-0.37%) |
May 25, 2017 | 69.47 | 69.60 | 68.98 | 69.49 | 1,958,413 | +0.34(+0.49%) |
May 24, 2017 | 69.18 | 69.44 | 69.02 | 69.16 | 2,541,336 | -0.03(-0.04%) |
May 23, 2017 | 68.47 | 69.51 | 68.32 | 69.18 | 6,633,825 | +0.90(+1.31%) |
May 22, 2017 | 69.10 | 69.20 | 68.17 | 68.29 | 7,819,420 | -0.73(-1.05%) |
May 19, 2017 | 69.64 | 69.82 | 68.95 | 69.02 | 5,739,962 | -0.44(-0.64%) |
May 18, 2017 | 69.70 | 70.03 | 69.23 | 69.46 | 3,300,884 | +0.14(+0.20%) |
May 17, 2017 | 70.07 | 70.11 | 69.12 | 69.32 | 5,056,994 | -0.75(-1.08%) |
May 16, 2017 | 71.17 | 71.23 | 69.55 | 70.07 | 8,082,717 | -1.16(-1.63%) |
May 15, 2017 | 71.14 | 71.40 | 70.46 | 71.23 | 2,884,880 | +0.10(+0.14%) |
May 12, 2017 | 71.26 | 71.51 | 70.74 | 71.14 | 3,308,786 | -0.03(-0.04%) |
May 11, 2017 | 71.61 | 71.85 | 70.89 | 71.16 | 4,419,486 | -0.28(-0.39%) |
May 10, 2017 | 71.25 | 71.49 | 70.68 | 71.44 | 4,559,306 | +0.23(+0.32%) |
May 09, 2017 | 71.23 | 71.34 | 70.82 | 71.21 | 4,524,780 | +0.11(+0.15%) |
May 08, 2017 | 72.59 | 72.60 | 70.83 | 71.10 | 5,347,121 | -1.62(-2.23%) |
May 05, 2017 | 73.21 | 73.25 | 72.34 | 72.72 | 3,557,515 | -0.47(-0.64%) |
May 04, 2017 | 71.70 | 73.24 | 71.65 | 73.19 | 4,047,509 | +1.58(+2.20%) |
May 03, 2017 | 71.62 | 71.89 | 71.60 | 71.61 | 3,827,094 | -0.40(-0.55%) |
May 02, 2017 | 72.26 | 72.26 | 71.83 | 72.01 | 4,114,446 | -0.11(-0.15%) |