Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.25 | 80.80 | 79.23 | 79.72 | 9,637,858 | +1.05(+1.34%) |
Apr 27, 2018 | 79.19 | 79.22 | 78.48 | 78.67 | 6,270,617 | -0.59(-0.74%) |
Apr 26, 2018 | 78.56 | 79.59 | 78.31 | 79.25 | 6,415,582 | +0.69(+0.88%) |
Apr 25, 2018 | 77.79 | 79.04 | 77.40 | 78.56 | 7,497,173 | +0.58(+0.74%) |
Apr 24, 2018 | 78.20 | 78.32 | 77.12 | 77.98 | 9,398,179 | +0.39(+0.50%) |
Apr 23, 2018 | 78.31 | 78.48 | 77.52 | 77.59 | 8,166,040 | -0.79(-1.01%) |
Apr 20, 2018 | 79.19 | 79.65 | 78.11 | 78.39 | 9,237,516 | -0.82(-1.04%) |
Apr 19, 2018 | 78.77 | 79.34 | 78.03 | 79.21 | 7,310,096 | +0.29(+0.37%) |
Apr 18, 2018 | 79.49 | 79.81 | 78.86 | 78.92 | 6,495,799 | -0.30(-0.38%) |
Apr 17, 2018 | 78.84 | 79.46 | 78.77 | 79.22 | 7,547,460 | +0.96(+1.22%) |
Apr 16, 2018 | 77.68 | 78.99 | 77.61 | 78.26 | 7,789,960 | +0.74(+0.95%) |
Apr 13, 2018 | 77.40 | 77.75 | 76.77 | 77.52 | 8,387,835 | +0.53(+0.69%) |
Apr 12, 2018 | 77.67 | 78.25 | 76.97 | 76.99 | 7,604,976 | -0.43(-0.56%) |
Apr 11, 2018 | 77.50 | 78.28 | 77.32 | 77.42 | 6,966,996 | -0.49(-0.62%) |
Apr 10, 2018 | 78.26 | 78.49 | 77.20 | 77.91 | 10,793,853 | +0.15(+0.20%) |
Apr 09, 2018 | 78.27 | 78.81 | 77.72 | 77.76 | 9,285,514 | -0.37(-0.47%) |
Apr 06, 2018 | 78.25 | 79.22 | 77.62 | 78.13 | 7,046,077 | -1.01(-1.28%) |
Apr 05, 2018 | 78.95 | 79.62 | 78.47 | 79.13 | 7,050,683 | +0.53(+0.68%) |
Apr 04, 2018 | 77.14 | 78.85 | 77.00 | 78.60 | 7,251,915 | +0.38(+0.48%) |
Apr 03, 2018 | 77.73 | 78.36 | 77.10 | 78.22 | 10,758,400 | +1.13(+1.46%) |
Apr 02, 2018 | 79.31 | 79.52 | 76.46 | 77.10 | 21,225,086 | -3.08(-3.84%) |
Mar 29, 2018 | 80.18 | 80.18 | 80.18 | 0 | +1.08(+1.37%) | |
Mar 28, 2018 | 77.74 | 79.52 | 77.67 | 79.10 | 12,844,177 | +1.55(+2.00%) |
Mar 27, 2018 | 79.27 | 79.34 | 77.03 | 77.55 | 7,261,468 | -1.31(-1.66%) |
Mar 26, 2018 | 77.70 | 79.03 | 77.60 | 78.86 | 10,206,425 | +1.87(+2.44%) |
Mar 23, 2018 | 78.72 | 79.07 | 76.85 | 76.98 | 11,235,026 | -1.55(-1.97%) |
Mar 22, 2018 | 78.88 | 79.55 | 78.40 | 78.53 | 13,588,522 | -0.94(-1.18%) |
Mar 21, 2018 | 79.21 | 80.82 | 79.02 | 79.47 | 13,133,352 | +0.21(+0.26%) |
Mar 20, 2018 | 79.18 | 79.42 | 78.74 | 79.26 | 9,163,227 | +0.45(+0.57%) |
Mar 19, 2018 | 80.13 | 80.27 | 78.49 | 78.81 | 13,373,332 | -1.55(-1.93%) |
Mar 16, 2018 | 79.05 | 81.19 | 78.86 | 80.36 | 31,508,950 | +1.50(+1.90%) |
Mar 15, 2018 | 79.02 | 80.02 | 77.42 | 78.86 | 18,436,234 | -0.14(-0.18%) |
Mar 14, 2018 | 79.77 | 80.19 | 78.86 | 79.01 | 12,250,451 | -0.57(-0.71%) |
Mar 13, 2018 | 79.66 | 80.12 | 79.29 | 79.58 | 7,958,706 | +0.21(+0.26%) |
Mar 12, 2018 | 79.94 | 80.60 | 79.20 | 79.37 | 9,402,674 | -0.59(-0.73%) |
Mar 09, 2018 | 79.52 | 79.95 | 78.88 | 79.95 | 10,823,689 | +0.72(+0.91%) |
Mar 08, 2018 | 79.10 | 79.42 | 78.71 | 79.23 | 10,626,805 | +0.63(+0.80%) |
Mar 07, 2018 | 79.31 | 78.24 | 78.60 | 12,780,412 | -1.18(-1.48%) | |
Mar 06, 2018 | 80.94 | 81.00 | 79.40 | 79.79 | 12,305,261 | -0.82(-1.02%) |
Mar 05, 2018 | 78.96 | 81.08 | 78.90 | 80.61 | 14,937,791 | +1.08(+1.36%) |
Mar 02, 2018 | 78.18 | 79.64 | 78.16 | 79.53 | 21,257,008 | -0.28(-0.35%) |
Mar 01, 2018 | 80.78 | 80.79 | 78.58 | 79.80 | 21,082,854 | -0.83(-1.03%) |
Feb 28, 2018 | 82.42 | 82.51 | 80.63 | 80.64 | 15,779,166 | -1.35(-1.65%) |
Feb 27, 2018 | 83.88 | 83.96 | 81.98 | 81.99 | 14,913,131 | -1.43(-1.72%) |
Feb 26, 2018 | 83.23 | 84.03 | 82.62 | 83.42 | 16,394,848 | +0.21(+0.25%) |
Feb 23, 2018 | 83.21 | 83.75 | 82.20 | 83.22 | 14,278,365 | +0.11(+0.13%) |
Feb 22, 2018 | 83.66 | 83.11 | 22,721,986 | +1.12(+1.37%) | ||
Feb 21, 2018 | 85.21 | 85.41 | 81.74 | 81.99 | 55,223,200 | -2.32(-2.75%) |
Feb 20, 2018 | 86.89 | 87.74 | 84.30 | 84.31 | 58,111,624 | -9.56(-10.18%) |
Feb 16, 2018 | 93.87 | 93.87 | 93.87 | 0 | +1.39(+1.50%) | |
Feb 15, 2018 | 91.87 | 92.85 | 91.32 | 92.48 | 8,359,895 | +1.37(+1.50%) |
Feb 14, 2018 | 90.36 | 91.60 | 89.77 | 91.11 | 8,149,551 | +0.65(+0.71%) |
Feb 13, 2018 | 88.99 | 90.68 | 88.99 | 90.46 | 7,391,511 | +1.28(+1.44%) |
Feb 12, 2018 | 89.70 | 89.98 | 88.51 | 89.18 | 10,193,509 | +0.16(+0.18%) |
Feb 09, 2018 | 90.06 | 90.57 | 86.39 | 89.02 | 15,833,457 | -0.58(-0.65%) |
Feb 08, 2018 | 92.70 | 89.59 | 89.60 | 15,541,397 | -2.54(-2.75%) | |
Feb 07, 2018 | 90.03 | 93.60 | 89.60 | 92.14 | 12,430,404 | +1.75(+1.93%) |
Feb 06, 2018 | 87.47 | 90.55 | 87.12 | 90.39 | 17,679,776 | -0.39(-0.43%) |
Feb 05, 2018 | 92.63 | 93.72 | 86.98 | 90.78 | 13,983,884 | -2.82(-3.01%) |
Feb 02, 2018 | 94.20 | 95.38 | 93.30 | 93.60 | 10,328,663 | -0.93(-0.99%) |
Feb 01, 2018 | 95.46 | 94.23 | 94.53 | 7,116,033 | -0.97(-1.01%) | |
Jan 31, 2018 | 96.55 | 96.91 | 95.02 | 95.50 | 10,939,804 | -1.01(-1.05%) |
Jan 30, 2018 | 97.77 | 97.98 | 97.49 | 96.51 | 10,247,368 | -1.63(-1.66%) |
Jan 29, 2018 | 96.85 | 98.53 | 96.74 | 98.14 | 9,318,781 | +1.04(+1.07%) |
Jan 26, 2018 | 95.86 | 97.12 | 95.57 | 97.10 | 7,575,159 | +1.60(+1.68%) |
Jan 25, 2018 | 94.83 | 95.68 | 94.83 | 95.50 | 6,537,406 | +0.73(+0.77%) |
Jan 24, 2018 | 95.28 | 95.36 | 93.90 | 94.77 | 6,865,389 | -0.10(-0.10%) |
Jan 23, 2018 | 94.33 | 95.09 | 93.68 | 94.87 | 9,174,192 | +0.40(+0.43%) |
Jan 22, 2018 | 93.62 | 94.47 | 93.21 | 94.47 | 8,148,446 | +0.77(+0.82%) |
Jan 19, 2018 | 93.74 | 94.00 | 92.87 | 93.70 | 9,352,523 | +0.26(+0.28%) |
Jan 18, 2018 | 93.83 | 94.01 | 92.83 | 93.44 | 13,732,273 | +1.43(+1.56%) |
Jan 17, 2018 | 90.62 | 92.22 | 90.21 | 92.01 | 9,689,858 | +1.80(+2.00%) |
Jan 16, 2018 | 90.79 | 91.30 | 89.89 | 90.20 | 7,567,056 | -0.16(-0.18%) |
Jan 12, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.76(+0.85%) | |
Jan 11, 2018 | 89.32 | 89.99 | 88.49 | 89.60 | 7,295,595 | +0.31(+0.35%) |
Jan 10, 2018 | 89.29 | 8,849,700 | -0.64(-0.72%) | |||
Jan 09, 2018 | 91.40 | 91.69 | 89.86 | 89.94 | 8,159,680 | -1.09(-1.20%) |
Jan 08, 2018 | 89.81 | 91.15 | 89.77 | 91.03 | 9,871,075 | +1.33(+1.48%) |
Jan 05, 2018 | 89.26 | 89.93 | 89.24 | 89.70 | 8,130,696 | +0.53(+0.59%) |
Jan 04, 2018 | 89.17 | 89.39 | 88.61 | 89.17 | 7,619,235 | +0.08(+0.09%) |
Jan 03, 2018 | 88.56 | 89.59 | 88.48 | 89.09 | 9,937,647 | +0.77(+0.87%) |
Jan 02, 2018 | 88.96 | 89.40 | 88.26 | 88.32 | 11,320,683 | -0.14(-0.16%) |
Dec 29, 2017 | 88.47 | 88.47 | 88.47 | 0 | -0.58(-0.65%) | |
Dec 28, 2017 | 89.16 | 89.25 | 88.80 | 89.05 | 10,898,804 | +0.13(+0.14%) |
Dec 27, 2017 | 89.19 | 89.23 | 88.54 | 88.92 | 5,738,339 | +0.09(+0.10%) |
Dec 26, 2017 | 88.11 | 89.08 | 88.11 | 88.83 | 4,794,923 | +0.85(+0.97%) |
Dec 22, 2017 | 88.05 | 88.17 | 87.51 | 87.98 | 6,115,535 | +0.13(+0.15%) |
Dec 21, 2017 | 88.69 | 88.99 | 87.78 | 87.85 | 7,790,622 | -0.62(-0.70%) |
Dec 20, 2017 | 89.09 | 89.27 | 88.20 | 88.47 | 11,976,836 | -0.04(-0.05%) |
Dec 19, 2017 | 89.51 | 89.51 | 88.05 | 88.51 | 13,407,435 | +0.81(+0.92%) |
Dec 18, 2017 | 87.24 | 87.95 | 87.22 | 87.70 | 8,886,856 | +0.71(+0.81%) |
Dec 15, 2017 | 87.53 | 88.23 | 86.82 | 87.00 | 18,019,258 | -0.02(-0.02%) |
Dec 14, 2017 | 87.79 | 88.31 | 86.99 | 87.02 | 10,475,640 | -0.56(-0.64%) |
Dec 13, 2017 | 86.59 | 87.71 | 86.50 | 87.58 | 8,707,496 | +0.95(+1.10%) |
Dec 12, 2017 | 86.63 | 87.11 | 86.54 | 86.63 | 8,718,422 | -0.21(-0.24%) |
Dec 11, 2017 | 86.86 | 87.13 | 86.26 | 86.84 | 9,963,656 | +0.34(+0.39%) |
Dec 08, 2017 | 86.50 | 86.63 | 86.13 | 86.50 | 6,497,713 | -0.21(-0.24%) |
Dec 07, 2017 | 86.95 | 87.42 | 86.59 | 86.70 | 8,373,377 | +0.01(+0.01%) |
Dec 06, 2017 | 87.33 | 87.46 | 86.66 | 86.69 | 8,011,147 | -0.49(-0.56%) |
Dec 05, 2017 | 86.44 | 87.28 | 86.37 | 87.18 | 10,109,671 | +0.73(+0.85%) |
Dec 04, 2017 | 87.09 | 87.30 | 86.15 | 86.45 | 10,049,085 | -0.30(-0.35%) |
Dec 01, 2017 | 86.99 | 87.08 | 85.77 | 86.75 | 9,309,371 | +0.11(+0.12%) |
Nov 30, 2017 | 87.41 | 87.73 | 86.01 | 86.65 | 14,370,333 | -0.29(-0.34%) |
Nov 29, 2017 | 86.64 | 87.57 | 86.34 | 86.94 | 12,815,488 | +0.70(+0.82%) |
Nov 28, 2017 | 86.08 | 86.34 | 85.39 | 86.24 | 9,773,310 | +0.13(+0.16%) |
Nov 27, 2017 | 86.31 | 87.01 | 85.82 | 86.10 | 9,992,074 | +0.00(+0.00%) |
Nov 24, 2017 | 86.33 | 86.65 | 86.02 | 86.10 | 5,045,205 | +0.19(+0.22%) |
Nov 22, 2017 | 86.13 | 86.27 | 85.65 | 85.92 | 10,007,388 | -0.10(-0.11%) |
Nov 21, 2017 | 87.10 | 87.25 | 85.84 | 86.02 | 14,301,095 | -0.86(-0.98%) |
Nov 20, 2017 | 85.94 | 87.01 | 85.34 | 86.87 | 18,394,010 | +0.01(+0.01%) |
Nov 17, 2017 | 88.44 | 89.23 | 86.07 | 86.86 | 26,454,670 | -1.92(-2.16%) |
Nov 16, 2017 | 84.77 | 88.83 | 84.41 | 88.78 | 42,666,464 | +8.72(+10.90%) |
Nov 15, 2017 | 80.51 | 80.96 | 79.89 | 80.05 | 9,425,090 | -1.12(-1.38%) |
Nov 14, 2017 | 80.83 | 81.27 | 80.37 | 81.18 | 11,029,186 | +0.09(+0.11%) |
Nov 13, 2017 | 81.13 | 81.97 | 80.98 | 81.09 | 9,526,276 | +0.06(+0.08%) |
Nov 10, 2017 | 80.42 | 81.71 | 80.42 | 81.02 | 8,581,789 | +0.55(+0.69%) |
Nov 09, 2017 | 80.15 | 80.71 | 79.63 | 80.47 | 7,746,862 | +0.04(+0.04%) |
Nov 08, 2017 | 79.41 | 80.58 | 79.40 | 80.44 | 7,593,378 | +1.17(+1.47%) |
Nov 07, 2017 | 79.20 | 79.37 | 78.70 | 79.27 | 5,999,689 | +0.22(+0.28%) |
Nov 06, 2017 | 79.69 | 79.92 | 79.03 | 79.05 | 5,897,656 | -0.87(-1.09%) |
Nov 03, 2017 | 79.33 | 80.10 | 79.10 | 79.92 | 7,307,344 | +0.78(+0.99%) |
Nov 02, 2017 | 78.67 | 79.46 | 78.24 | 79.14 | 5,815,793 | +0.77(+0.98%) |
Nov 01, 2017 | 77.59 | 78.77 | 77.53 | 78.37 | 6,930,284 | +0.56(+0.72%) |
Oct 31, 2017 | 77.41 | 77.94 | 77.17 | 77.81 | 6,740,204 | +0.32(+0.41%) |
Oct 30, 2017 | 78.37 | 78.38 | 76.99 | 77.49 | 7,913,217 | -1.09(-1.38%) |
Oct 27, 2017 | 78.55 | 78.77 | 77.67 | 78.57 | 7,425,101 | -0.40(-0.51%) |
Oct 26, 2017 | 79.01 | 79.41 | 78.44 | 78.98 | 7,276,877 | +0.12(+0.16%) |
Oct 25, 2017 | 78.29 | 78.96 | 77.91 | 78.85 | 7,190,131 | +0.45(+0.57%) |
Oct 24, 2017 | 79.04 | 79.14 | 78.34 | 78.40 | 8,641,341 | -0.60(-0.76%) |
Oct 23, 2017 | 77.83 | 79.24 | 77.77 | 79.00 | 11,877,020 | +1.08(+1.38%) |
Oct 20, 2017 | 77.17 | 77.93 | 76.89 | 77.92 | 8,548,071 | +0.93(+1.20%) |
Oct 19, 2017 | 76.77 | 77.23 | 76.43 | 77.00 | 7,887,341 | +0.16(+0.21%) |
Oct 18, 2017 | 76.77 | 76.97 | 76.65 | 76.84 | 6,140,011 | +0.21(+0.28%) |
Oct 17, 2017 | 76.19 | 76.96 | 76.04 | 76.62 | 6,565,829 | +0.21(+0.28%) |
Oct 16, 2017 | 77.16 | 77.19 | 75.77 | 76.41 | 10,436,128 | -0.78(-1.02%) |
Oct 13, 2017 | 76.85 | 77.49 | 76.85 | 77.19 | 10,535,686 | +0.46(+0.60%) |
Oct 12, 2017 | 76.37 | 76.97 | 75.80 | 76.73 | 14,448,651 | +0.33(+0.43%) |
Oct 11, 2017 | 75.37 | 76.90 | 74.95 | 76.40 | 20,819,198 | +1.43(+1.90%) |
Oct 10, 2017 | 73.68 | 75.64 | 73.62 | 74.97 | 28,184,034 | +3.21(+4.47%) |
Oct 09, 2017 | 70.85 | 72.52 | 70.76 | 71.77 | 15,140,882 | +1.36(+1.94%) |
Oct 06, 2017 | 70.21 | 70.55 | 69.73 | 70.40 | 7,009,527 | -0.37(-0.52%) |
Oct 05, 2017 | 70.55 | 71.12 | 70.47 | 70.77 | 5,765,499 | +0.29(+0.40%) |
Oct 04, 2017 | 70.64 | 71.10 | 70.46 | 70.48 | 6,927,299 | -0.12(-0.16%) |
Oct 03, 2017 | 70.25 | 70.99 | 70.18 | 70.60 | 8,906,016 | +0.69(+0.98%) |
Oct 02, 2017 | 69.42 | 70.25 | 69.07 | 69.91 | 8,650,484 | +0.28(+0.40%) |
Sep 29, 2017 | 70.27 | 70.40 | 69.49 | 69.64 | 11,617,765 | -0.72(-1.03%) |
Sep 28, 2017 | 70.40 | 70.47 | 69.62 | 70.36 | 13,883,856 | -0.30(-0.43%) |
Sep 27, 2017 | 70.11 | 70.66 | 7,085,796 | -0.09(-0.13%) | ||
Sep 26, 2017 | 70.44 | 70.88 | 70.33 | 70.75 | 6,547,972 | +0.21(+0.30%) |
Sep 25, 2017 | 70.33 | 71.38 | 70.28 | 70.54 | 9,591,686 | -0.34(-0.48%) |
Sep 22, 2017 | 71.20 | 71.36 | 70.62 | 70.87 | 6,458,123 | -0.43(-0.60%) |
Sep 21, 2017 | 71.80 | 71.80 | 71.04 | 71.30 | 7,215,551 | -0.44(-0.61%) |
Sep 20, 2017 | 71.44 | 71.79 | 71.18 | 71.74 | 5,967,678 | +0.40(+0.56%) |
Sep 19, 2017 | 71.45 | 71.70 | 71.03 | 71.34 | 6,928,289 | +0.04(+0.06%) |
Sep 18, 2017 | 71.48 | 72.29 | 71.25 | 71.29 | 9,174,317 | -0.34(-0.47%) |
Sep 15, 2017 | 71.12 | 71.96 | 70.64 | 71.63 | 14,944,188 | +0.62(+0.88%) |
Sep 14, 2017 | 71.11 | 71.13 | 70.59 | 71.01 | 7,786,798 | -0.16(-0.23%) |
Sep 13, 2017 | 70.95 | 71.90 | 70.95 | 71.17 | 9,901,346 | +0.22(+0.31%) |
Sep 12, 2017 | 70.67 | 71.21 | 70.55 | 70.95 | 6,738,343 | +0.47(+0.67%) |
Sep 11, 2017 | 70.54 | 70.71 | 70.10 | 70.47 | 7,855,113 | +0.18(+0.25%) |
Sep 08, 2017 | 71.06 | 71.18 | 69.27 | 70.30 | 11,220,793 | -1.11(-1.55%) |
Sep 07, 2017 | 71.58 | 71.97 | 71.29 | 71.40 | 7,653,624 | +0.04(+0.05%) |
Sep 06, 2017 | 71.19 | 71.65 | 71.04 | 71.36 | 9,454,902 | +0.25(+0.35%) |
Sep 05, 2017 | 69.47 | 71.20 | 69.42 | 71.12 | 13,542,354 | +1.27(+1.82%) |
Sep 01, 2017 | 69.79 | 69.96 | 69.70 | 69.84 | 7,265,041 | +0.27(+0.38%) |
Aug 31, 2017 | 70.05 | 70.18 | 69.56 | 69.57 | 9,194,804 | -0.42(-0.60%) |
Aug 30, 2017 | 70.24 | 70.49 | 69.97 | 69.99 | 6,541,740 | -0.20(-0.29%) |
Aug 29, 2017 | 69.22 | 70.38 | 69.07 | 70.20 | 8,601,190 | +0.66(+0.95%) |
Aug 28, 2017 | 69.88 | 69.92 | 69.39 | 69.54 | 9,673,597 | -0.53(-0.76%) |
Aug 25, 2017 | 69.96 | 70.48 | 69.94 | 70.07 | 11,111,494 | +0.26(+0.37%) |
Aug 24, 2017 | 71.84 | 72.01 | 69.38 | 69.81 | 21,463,652 | -1.44(-2.03%) |
Aug 23, 2017 | 71.61 | 71.79 | 71.19 | 71.26 | 8,750,911 | -0.05(-0.07%) |
Aug 22, 2017 | 71.12 | 71.44 | 71.03 | 71.31 | 7,345,535 | +0.28(+0.39%) |
Aug 21, 2017 | 70.51 | 71.35 | 70.22 | 71.03 | 10,788,029 | +0.36(+0.50%) |
Aug 18, 2017 | 70.95 | 71.61 | 70.65 | 70.68 | 10,944,037 | -0.35(-0.49%) |
Aug 17, 2017 | 70.27 | 71.12 | 69.81 | 71.03 | 19,401,518 | -1.14(-1.58%) |
Aug 16, 2017 | 72.43 | 72.58 | 71.77 | 72.17 | 12,932,866 | +0.19(+0.26%) |
Aug 15, 2017 | 72.03 | 72.54 | 71.77 | 71.98 | 7,928,609 | +0.06(+0.09%) |
Aug 14, 2017 | 71.82 | 72.40 | 71.74 | 71.92 | 8,743,629 | +0.27(+0.37%) |
Aug 11, 2017 | 71.94 | 72.41 | 71.61 | 71.65 | 8,870,953 | -0.23(-0.32%) |
Aug 10, 2017 | 72.25 | 72.54 | 71.78 | 71.88 | 9,027,420 | -0.85(-1.16%) |
Aug 09, 2017 | 72.28 | 73.07 | 72.10 | 72.73 | 7,413,077 | +0.47(+0.65%) |
Aug 08, 2017 | 71.88 | 72.49 | 71.64 | 72.26 | 8,334,070 | +0.27(+0.38%) |
Aug 07, 2017 | 71.35 | 72.13 | 71.33 | 71.98 | 6,193,018 | +0.71(+0.99%) |
Aug 04, 2017 | 71.79 | 72.09 | 71.03 | 71.27 | 8,064,405 | -0.35(-0.48%) |
Aug 03, 2017 | 72.03 | 72.41 | 71.44 | 71.62 | 11,231,642 | +0.30(+0.42%) |
Aug 02, 2017 | 71.15 | 71.83 | 71.11 | 71.32 | 9,793,108 | +0.03(+0.04%) |
Aug 01, 2017 | 71.07 | 71.49 | 70.85 | 71.29 | 6,466,319 | +0.45(+0.64%) |
Jul 31, 2017 | 70.69 | 71.15 | 70.58 | 70.84 | 7,072,033 | +0.16(+0.23%) |
Jul 28, 2017 | 70.67 | 70.81 | 70.44 | 70.68 | 5,617,929 | +0.03(+0.04%) |
Jul 27, 2017 | 69.71 | 70.72 | 69.50 | 70.65 | 9,092,706 | +0.78(+1.12%) |
Jul 26, 2017 | 69.56 | 70.11 | 69.02 | 69.87 | 7,583,507 | +0.34(+0.48%) |
Jul 25, 2017 | 68.73 | 69.84 | 68.54 | 69.54 | 12,989,910 | +1.44(+2.12%) |
Jul 24, 2017 | 67.33 | 68.33 | 67.33 | 68.09 | 8,342,105 | +0.66(+0.97%) |
Jul 21, 2017 | 67.16 | 67.51 | 66.92 | 67.44 | 8,077,414 | +0.12(+0.17%) |
Jul 20, 2017 | 67.50 | 67.04 | 67.32 | 5,606,256 | +0.13(+0.20%) | |
Jul 19, 2017 | 67.50 | 66.95 | 67.19 | 5,999,985 | -0.29(-0.43%) | |
Jul 18, 2017 | 67.53 | 67.79 | 67.31 | 67.48 | 4,872,258 | -0.15(-0.22%) |
Jul 17, 2017 | 67.56 | 68.08 | 67.47 | 67.63 | 9,976,843 | +0.03(+0.04%) |
Jul 14, 2017 | 67.54 | 67.80 | 67.23 | 67.61 | 10,334,124 | +1.14(+1.72%) |
Jul 13, 2017 | 66.13 | 66.64 | 66.04 | 66.46 | 9,214,480 | +0.98(+1.50%) |
Jul 12, 2017 | 65.23 | 65.72 | 65.23 | 65.48 | 6,436,520 | +0.42(+0.64%) |
Jul 11, 2017 | 64.98 | 65.58 | 64.94 | 65.06 | 8,504,590 | +0.21(+0.33%) |
Jul 10, 2017 | 66.55 | 66.69 | 64.76 | 64.85 | 17,012,446 | -1.86(-2.79%) |
Jul 07, 2017 | 67.00 | 67.15 | 66.46 | 66.71 | 5,992,646 | -0.12(-0.19%) |
Jul 06, 2017 | 66.73 | 67.28 | 66.63 | 66.84 | 6,957,850 | +0.13(+0.20%) |
Jul 05, 2017 | 66.91 | 67.26 | 66.57 | 66.70 | 6,817,624 | -0.04(-0.05%) |
Jul 03, 2017 | 67.16 | 67.61 | 66.50 | 66.74 | 5,474,916 | -0.28(-0.42%) |
Jun 30, 2017 | 67.38 | 67.52 | 67.01 | 67.02 | 7,861,513 | -0.22(-0.33%) |
Jun 29, 2017 | 67.53 | 67.59 | 66.85 | 67.24 | 7,974,999 | -0.51(-0.76%) |
Jun 28, 2017 | 67.53 | 68.01 | 67.52 | 67.76 | 7,891,690 | +0.44(+0.66%) |
Jun 27, 2017 | 66.86 | 67.63 | 66.82 | 67.31 | 7,288,079 | +0.45(+0.68%) |
Jun 26, 2017 | 66.38 | 67.24 | 66.35 | 66.86 | 9,696,357 | +0.58(+0.88%) |
Jun 23, 2017 | 66.95 | 67.11 | 66.02 | 66.28 | 14,770,086 | -0.60(-0.90%) |
Jun 22, 2017 | 67.33 | 67.36 | 66.69 | 66.88 | 9,159,122 | -0.64(-0.94%) |
Jun 21, 2017 | 66.95 | 67.84 | 66.93 | 67.52 | 10,175,433 | +0.62(+0.93%) |
Jun 20, 2017 | 67.20 | 67.23 | 66.70 | 66.90 | 11,312,419 | +0.04(+0.05%) |
Jun 19, 2017 | 66.76 | 67.31 | 65.99 | 66.86 | 18,172,380 | +0.23(+0.35%) |
Jun 16, 2017 | 65.49 | 66.86 | 64.91 | 66.63 | 63,497,380 | -3.25(-4.65%) |
Jun 15, 2017 | 70.12 | 70.23 | 68.86 | 69.88 | 12,756,571 | -0.88(-1.24%) |
Jun 14, 2017 | 70.42 | 70.88 | 70.19 | 70.76 | 5,653,273 | +0.34(+0.48%) |
Jun 13, 2017 | 70.15 | 70.47 | 69.86 | 70.42 | 6,242,157 | +0.25(+0.35%) |
Jun 12, 2017 | 70.32 | 71.18 | 69.82 | 70.17 | 11,755,430 | -0.16(-0.23%) |
Jun 09, 2017 | 69.99 | 70.46 | 69.71 | 70.33 | 10,620,106 | +0.43(+0.62%) |
Jun 08, 2017 | 70.95 | 69.28 | 69.90 | 12,345,121 | -0.19(-0.28%) | |
Jun 07, 2017 | 70.03 | 70.40 | 69.73 | 70.09 | 9,610,859 | +0.19(+0.28%) |
Jun 06, 2017 | 70.34 | 70.46 | 69.31 | 69.90 | 13,014,033 | -1.18(-1.66%) |
Jun 05, 2017 | 70.49 | 71.27 | 70.39 | 71.08 | 11,456,157 | +0.57(+0.80%) |
Jun 02, 2017 | 70.67 | 70.79 | 70.16 | 70.51 | 9,029,474 | -0.17(-0.24%) |
Jun 01, 2017 | 69.64 | 70.68 | 69.61 | 70.68 | 9,205,663 | +1.07(+1.54%) |
May 31, 2017 | 69.39 | 69.89 | 69.27 | 69.61 | 9,261,262 | +0.40(+0.58%) |
May 30, 2017 | 69.08 | 69.43 | 69.01 | 69.21 | 6,109,276 | +0.02(+0.03%) |
May 26, 2017 | 69.40 | 69.55 | 68.89 | 69.19 | 6,917,128 | -0.16(-0.23%) |
May 25, 2017 | 69.40 | 69.83 | 69.21 | 69.35 | 6,927,483 | +0.14(+0.20%) |
May 24, 2017 | 69.57 | 69.61 | 69.20 | 69.21 | 8,471,988 | -0.30(-0.43%) |
May 23, 2017 | 69.59 | 69.94 | 69.47 | 69.51 | 8,564,783 | -0.05(-0.08%) |
May 22, 2017 | 69.65 | 69.96 | 69.34 | 69.56 | 10,043,914 | -0.19(-0.28%) |
May 19, 2017 | 69.05 | 70.35 | 68.87 | 69.76 | 20,982,158 | +1.09(+1.59%) |
May 18, 2017 | 68.09 | 68.78 | 67.42 | 68.67 | 21,637,574 | +2.14(+3.22%) |
May 17, 2017 | 66.52 | 67.07 | 66.38 | 66.53 | 12,386,660 | +0.01(+0.01%) |
May 16, 2017 | 67.47 | 67.54 | 66.49 | 66.52 | 9,453,031 | -1.05(-1.55%) |
May 15, 2017 | 67.13 | 67.72 | 67.13 | 67.56 | 9,986,351 | +0.51(+0.77%) |
May 12, 2017 | 67.26 | 67.53 | 66.75 | 67.05 | 6,654,174 | -0.37(-0.55%) |
May 11, 2017 | 67.62 | 67.94 | 67.24 | 67.42 | 9,425,700 | -0.50(-0.74%) |
May 10, 2017 | 67.60 | 68.00 | 67.47 | 67.93 | 8,482,334 | +0.43(+0.64%) |
May 09, 2017 | 67.25 | 67.78 | 67.15 | 67.49 | 9,384,106 | +0.53(+0.79%) |
May 08, 2017 | 67.30 | 67.32 | 66.92 | 66.96 | 7,402,425 | -0.33(-0.50%) |
May 05, 2017 | 67.23 | 67.39 | 67.02 | 67.30 | 6,363,194 | +0.14(+0.21%) |
May 04, 2017 | 66.80 | 67.21 | 66.71 | 67.16 | 6,252,979 | +0.51(+0.77%) |
May 03, 2017 | 66.33 | 66.75 | 66.13 | 66.65 | 6,278,922 | +0.21(+0.32%) |
May 02, 2017 | 66.24 | 66.60 | 66.20 | 66.44 | 8,319,072 | +0.26(+0.39%) |