Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.84 | 76.84 | 75.68 | 76.18 | 1,701,700 | -0.76(-0.98%) |
May 30, 2018 | 76.12 | 77.41 | 75.83 | 76.93 | 761,085 | +1.12(+1.47%) |
May 29, 2018 | 76.31 | 76.58 | 75.41 | 75.82 | 736,578 | -0.94(-1.22%) |
May 25, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.23(-0.29%) | |
May 24, 2018 | 76.29 | 77.14 | 75.60 | 76.98 | 714,226 | +0.51(+0.67%) |
May 23, 2018 | 76.66 | 76.92 | 75.98 | 76.47 | 1,165,577 | -0.54(-0.70%) |
May 22, 2018 | 78.93 | 79.56 | 76.91 | 77.01 | 2,531,703 | -1.46(-1.86%) |
May 21, 2018 | 77.97 | 78.62 | 77.55 | 78.47 | 965,648 | +0.96(+1.24%) |
May 18, 2018 | 77.85 | 78.17 | 77.20 | 77.50 | 769,198 | -0.25(-0.32%) |
May 17, 2018 | 77.50 | 77.93 | 77.36 | 77.76 | 629,815 | +0.18(+0.24%) |
May 16, 2018 | 77.15 | 77.91 | 77.15 | 77.57 | 667,215 | +0.65(+0.84%) |
May 15, 2018 | 76.73 | 77.01 | 76.51 | 76.92 | 1,337,021 | -0.06(-0.08%) |
May 14, 2018 | 76.68 | 77.26 | 76.38 | 76.98 | 551,723 | +0.31(+0.40%) |
May 11, 2018 | 75.88 | 76.94 | 75.47 | 76.67 | 687,503 | +0.68(+0.89%) |
May 10, 2018 | 75.77 | 76.17 | 75.52 | 75.99 | 600,612 | +0.32(+0.42%) |
May 09, 2018 | 75.58 | 75.86 | 74.63 | 75.67 | 1,266,637 | +0.34(+0.46%) |
May 08, 2018 | 75.65 | 75.77 | 74.86 | 75.33 | 1,053,709 | -0.02(-0.02%) |
May 07, 2018 | 75.46 | 75.67 | 74.81 | 75.35 | 1,113,161 | -0.10(-0.13%) |
May 04, 2018 | 74.14 | 75.80 | 73.80 | 75.45 | 1,138,940 | +1.09(+1.47%) |
May 03, 2018 | 73.98 | 74.63 | 73.47 | 74.36 | 2,086,842 | +0.57(+0.77%) |
May 02, 2018 | 74.58 | 74.83 | 73.41 | 73.79 | 4,102,781 | -0.62(-0.83%) |
May 01, 2018 | 74.03 | 74.68 | 73.29 | 74.41 | 1,146,869 | +0.30(+0.41%) |
Apr 30, 2018 | 76.53 | 76.56 | 73.90 | 74.11 | 2,319,337 | -2.19(-2.87%) |
Apr 27, 2018 | 74.60 | 76.43 | 74.59 | 76.30 | 1,371,303 | +1.63(+2.18%) |
Apr 26, 2018 | 74.84 | 75.94 | 74.38 | 74.67 | 1,681,078 | +0.14(+0.19%) |
Apr 25, 2018 | 73.98 | 75.05 | 73.83 | 74.52 | 1,160,956 | +0.35(+0.48%) |
Apr 24, 2018 | 74.62 | 75.79 | 73.89 | 74.17 | 1,290,488 | -0.33(-0.44%) |
Apr 23, 2018 | 73.53 | 74.67 | 73.33 | 74.50 | 1,368,269 | +0.87(+1.19%) |
Apr 20, 2018 | 73.96 | 74.38 | 72.91 | 73.63 | 1,480,531 | -0.33(-0.44%) |
Apr 19, 2018 | 74.58 | 75.78 | 73.01 | 73.95 | 2,340,467 | -2.70(-3.52%) |
Apr 18, 2018 | 76.55 | 77.17 | 76.17 | 76.66 | 1,130,864 | +0.52(+0.68%) |
Apr 17, 2018 | 76.20 | 76.53 | 75.76 | 76.14 | 623,842 | +0.07(+0.09%) |
Apr 16, 2018 | 75.38 | 76.20 | 74.94 | 76.07 | 878,238 | +0.96(+1.27%) |
Apr 13, 2018 | 77.44 | 77.82 | 74.83 | 75.11 | 910,037 | -0.51(-0.68%) |
Apr 12, 2018 | 75.48 | 76.09 | 75.37 | 75.62 | 652,259 | +0.39(+0.52%) |
Apr 11, 2018 | 75.27 | 75.65 | 74.70 | 75.23 | 509,621 | -0.60(-0.79%) |
Apr 10, 2018 | 75.16 | 76.36 | 75.02 | 75.83 | 845,910 | +1.31(+1.76%) |
Apr 09, 2018 | 75.09 | 75.55 | 74.42 | 74.52 | 779,417 | -0.38(-0.50%) |
Apr 06, 2018 | 75.75 | 76.32 | 73.96 | 74.89 | 1,689,657 | -1.17(-1.54%) |
Apr 05, 2018 | 75.56 | 76.44 | 74.82 | 76.07 | 1,203,025 | +0.78(+1.04%) |
Apr 04, 2018 | 73.24 | 75.47 | 73.23 | 75.29 | 692,900 | +1.34(+1.82%) |
Apr 03, 2018 | 73.20 | 74.02 | 72.81 | 73.95 | 965,269 | +1.15(+1.58%) |
Apr 02, 2018 | 75.01 | 75.34 | 71.99 | 72.80 | 957,715 | -2.58(-3.43%) |
Mar 29, 2018 | 75.38 | 75.38 | 75.38 | 0 | +0.97(+1.31%) | |
Mar 28, 2018 | 74.68 | 75.46 | 74.04 | 74.41 | 1,080,452 | +0.07(+0.09%) |
Mar 27, 2018 | 74.48 | 75.41 | 73.99 | 74.34 | 771,513 | -0.01(-0.01%) |
Mar 26, 2018 | 73.38 | 74.54 | 73.17 | 74.35 | 889,552 | +1.75(+2.42%) |
Mar 23, 2018 | 74.00 | 74.44 | 72.54 | 72.59 | 954,266 | -1.22(-1.66%) |
Mar 22, 2018 | 75.46 | 75.74 | 73.74 | 73.82 | 857,995 | -2.10(-2.76%) |
Mar 21, 2018 | 76.24 | 76.62 | 75.89 | 75.92 | 654,664 | -0.25(-0.33%) |
Mar 20, 2018 | 76.22 | 76.55 | 75.51 | 76.17 | 728,159 | +0.24(+0.32%) |
Mar 19, 2018 | 76.16 | 76.90 | 75.51 | 75.93 | 833,955 | -0.24(-0.32%) |
Mar 16, 2018 | 75.88 | 76.76 | 75.45 | 76.17 | 4,500,657 | +0.44(+0.59%) |
Mar 15, 2018 | 75.98 | 76.36 | 75.46 | 75.72 | 854,142 | -0.11(-0.14%) |
Mar 14, 2018 | 77.23 | 77.34 | 75.67 | 75.83 | 985,033 | -1.13(-1.47%) |
Mar 13, 2018 | 77.81 | 78.04 | 76.71 | 76.97 | 748,946 | -0.54(-0.69%) |
Mar 12, 2018 | 77.71 | 78.15 | 76.87 | 77.50 | 1,025,533 | -0.21(-0.27%) |
Mar 09, 2018 | 76.49 | 77.75 | 75.89 | 77.71 | 646,829 | +1.76(+2.32%) |
Mar 08, 2018 | 76.60 | 76.63 | 75.75 | 75.95 | 808,061 | -0.35(-0.46%) |
Mar 07, 2018 | 76.58 | 76.30 | 837,053 | -0.72(-0.94%) | ||
Mar 06, 2018 | 76.55 | 77.12 | 75.85 | 77.03 | 884,039 | +0.62(+0.82%) |
Mar 05, 2018 | 75.24 | 76.74 | 74.97 | 76.40 | 821,562 | +0.77(+1.01%) |
Mar 02, 2018 | 75.67 | 75.99 | 75.05 | 75.64 | 1,222,321 | -0.46(-0.60%) |
Mar 01, 2018 | 76.36 | 77.10 | 75.34 | 76.10 | 1,061,761 | -0.36(-0.47%) |
Feb 28, 2018 | 77.32 | 77.87 | 76.44 | 76.45 | 1,172,258 | -0.60(-0.78%) |
Feb 27, 2018 | 79.19 | 79.26 | 77.05 | 77.05 | 958,081 | -1.92(-2.43%) |
Feb 26, 2018 | 78.84 | 79.11 | 78.13 | 78.98 | 792,074 | +0.28(+0.36%) |
Feb 23, 2018 | 77.69 | 78.75 | 77.14 | 78.69 | 986,444 | +1.33(+1.72%) |
Feb 22, 2018 | 76.96 | 77.36 | 1,171,670 | -0.34(-0.44%) | ||
Feb 21, 2018 | 78.58 | 78.91 | 77.00 | 77.70 | 1,511,739 | -1.11(-1.40%) |
Feb 20, 2018 | 80.38 | 80.42 | 78.58 | 78.81 | 2,055,524 | -4.30(-5.17%) |
Feb 16, 2018 | 83.10 | 83.10 | 83.10 | 0 | -0.90(-1.07%) | |
Feb 15, 2018 | 82.83 | 84.01 | 82.06 | 84.00 | 1,176,780 | +1.63(+1.98%) |
Feb 14, 2018 | 80.17 | 82.68 | 79.94 | 82.37 | 1,108,514 | +1.85(+2.30%) |
Feb 13, 2018 | 80.03 | 80.52 | 1,322,074 | -0.82(-1.01%) | ||
Feb 12, 2018 | 81.66 | 82.11 | 80.35 | 81.35 | 1,143,114 | +0.56(+0.69%) |
Feb 09, 2018 | 80.85 | 81.61 | 77.27 | 80.79 | 1,550,824 | +0.62(+0.77%) |
Feb 08, 2018 | 82.69 | 83.61 | 80.15 | 80.17 | 1,742,690 | -2.46(-2.98%) |
Feb 07, 2018 | 83.21 | 84.77 | 82.56 | 82.64 | 1,232,033 | -0.66(-0.79%) |
Feb 06, 2018 | 81.81 | 83.77 | 80.67 | 83.30 | 1,466,823 | -0.72(-0.86%) |
Feb 05, 2018 | 84.40 | 85.64 | 83.21 | 84.02 | 1,026,689 | -1.05(-1.23%) |
Feb 02, 2018 | 85.74 | 86.69 | 84.83 | 85.07 | 1,311,022 | -0.85(-0.99%) |
Feb 01, 2018 | 86.06 | 86.83 | 85.56 | 85.92 | 1,093,292 | -0.72(-0.83%) |
Jan 31, 2018 | 87.72 | 88.14 | 85.93 | 86.63 | 2,415,794 | -0.93(-1.06%) |
Jan 30, 2018 | 88.82 | 88.82 | 87.29 | 87.57 | 809,655 | -1.52(-1.70%) |
Jan 29, 2018 | 89.56 | 89.70 | 88.92 | 89.08 | 696,412 | -0.47(-0.53%) |
Jan 26, 2018 | 88.69 | 89.60 | 88.26 | 89.56 | 606,142 | +1.06(+1.19%) |
Jan 25, 2018 | 88.19 | 88.92 | 87.63 | 88.50 | 1,033,351 | -0.27(-0.30%) |
Jan 24, 2018 | 87.41 | 88.87 | 86.86 | 88.77 | 872,896 | +1.58(+1.81%) |
Jan 23, 2018 | 86.48 | 87.33 | 86.27 | 87.18 | 651,959 | +0.50(+0.58%) |
Jan 22, 2018 | 86.78 | 86.78 | 85.74 | 86.68 | 887,375 | -0.01(-0.01%) |
Jan 19, 2018 | 85.86 | 86.95 | 85.86 | 86.69 | 736,319 | +1.01(+1.18%) |
Jan 18, 2018 | 86.37 | 86.43 | 85.04 | 85.69 | 733,430 | -0.46(-0.53%) |
Jan 17, 2018 | 85.82 | 86.41 | 85.59 | 86.14 | 761,022 | +0.57(+0.66%) |
Jan 16, 2018 | 86.61 | 87.31 | 85.49 | 85.58 | 1,254,180 | -0.40(-0.46%) |
Jan 12, 2018 | 85.98 | 85.98 | 85.98 | 0 | +1.15(+1.35%) | |
Jan 11, 2018 | 82.74 | 84.89 | 82.36 | 84.83 | 1,065,379 | +2.08(+2.52%) |
Jan 10, 2018 | 82.95 | 82.75 | 1,096,671 | +0.37(+0.45%) | ||
Jan 09, 2018 | 81.71 | 82.66 | 81.71 | 82.37 | 1,208,889 | +0.81(+0.99%) |
Jan 08, 2018 | 81.36 | 82.05 | 81.17 | 81.56 | 1,004,458 | +0.40(+0.49%) |
Jan 05, 2018 | 81.23 | 81.36 | 80.07 | 81.17 | 818,505 | +0.07(+0.09%) |
Jan 04, 2018 | 81.31 | 81.95 | 80.72 | 81.09 | 781,224 | +0.09(+0.11%) |
Jan 03, 2018 | 80.56 | 81.15 | 80.32 | 81.00 | 777,602 | +0.60(+0.75%) |
Jan 02, 2018 | 79.53 | 80.86 | 79.53 | 80.40 | 1,135,138 | +1.31(+1.65%) |
Dec 29, 2017 | 79.09 | 79.09 | 79.09 | 0 | -0.39(-0.49%) | |
Dec 28, 2017 | 79.64 | 79.79 | 78.61 | 79.48 | 620,883 | -0.16(-0.20%) |
Dec 27, 2017 | 79.47 | 79.72 | 79.19 | 79.64 | 517,190 | +0.23(+0.29%) |
Dec 26, 2017 | 79.04 | 79.88 | 78.97 | 79.41 | 408,250 | +0.23(+0.29%) |
Dec 22, 2017 | 79.03 | 79.53 | 78.71 | 79.18 | 919,265 | +0.48(+0.61%) |
Dec 21, 2017 | 77.90 | 78.73 | 77.66 | 78.69 | 732,627 | +1.09(+1.41%) |
Dec 20, 2017 | 77.89 | 78.01 | 77.23 | 77.60 | 536,268 | +0.17(+0.23%) |
Dec 19, 2017 | 78.11 | 78.23 | 77.43 | 77.43 | 694,688 | -0.36(-0.46%) |
Dec 18, 2017 | 77.31 | 78.02 | 76.95 | 77.79 | 697,560 | +1.22(+1.59%) |
Dec 15, 2017 | 76.96 | 77.75 | 76.24 | 76.57 | 1,529,696 | +0.42(+0.55%) |
Dec 14, 2017 | 77.59 | 77.69 | 76.11 | 76.15 | 917,173 | -1.48(-1.91%) |
Dec 13, 2017 | 77.07 | 78.09 | 77.07 | 77.64 | 816,827 | +0.44(+0.57%) |
Dec 12, 2017 | 77.19 | 78.22 | 76.86 | 77.19 | 853,903 | -0.63(-0.81%) |
Dec 11, 2017 | 78.74 | 78.78 | 77.41 | 77.83 | 854,607 | -1.13(-1.43%) |
Dec 08, 2017 | 78.39 | 79.06 | 78.02 | 78.96 | 930,230 | +0.87(+1.12%) |
Dec 07, 2017 | 77.31 | 78.52 | 77.31 | 78.09 | 1,586,609 | +0.63(+0.81%) |
Dec 06, 2017 | 77.62 | 78.14 | 77.20 | 77.46 | 1,625,926 | -0.36(-0.47%) |
Dec 05, 2017 | 78.31 | 78.71 | 77.19 | 77.82 | 1,105,403 | +0.17(+0.21%) |
Dec 04, 2017 | 77.15 | 77.83 | 77.15 | 77.65 | 1,233,794 | +0.91(+1.18%) |
Dec 01, 2017 | 76.94 | 77.13 | 75.18 | 76.75 | 1,329,366 | -0.09(-0.12%) |
Nov 30, 2017 | 75.65 | 77.01 | 75.46 | 76.84 | 1,564,091 | +1.21(+1.61%) |
Nov 29, 2017 | 73.94 | 75.93 | 73.94 | 75.62 | 1,165,512 | +1.79(+2.42%) |
Nov 28, 2017 | 72.44 | 73.89 | 72.44 | 73.84 | 1,148,993 | +1.42(+1.96%) |
Nov 27, 2017 | 71.87 | 72.51 | 71.84 | 72.42 | 817,310 | +0.64(+0.90%) |
Nov 24, 2017 | 71.84 | 71.94 | 71.44 | 71.77 | 298,685 | -0.06(-0.08%) |
Nov 22, 2017 | 71.03 | 72.09 | 71.01 | 71.83 | 472,848 | +0.79(+1.12%) |
Nov 21, 2017 | 71.57 | 71.57 | 70.47 | 71.03 | 1,341,410 | -0.26(-0.36%) |
Nov 20, 2017 | 71.18 | 71.56 | 70.99 | 71.29 | 629,108 | +0.11(+0.15%) |
Nov 17, 2017 | 71.03 | 71.74 | 70.91 | 71.18 | 692,975 | +0.12(+0.16%) |
Nov 16, 2017 | 70.43 | 71.13 | 70.01 | 71.07 | 861,925 | +0.82(+1.16%) |
Nov 15, 2017 | 70.59 | 72.99 | 70.11 | 70.25 | 795,183 | -0.83(-1.17%) |
Nov 14, 2017 | 71.13 | 72.22 | 70.89 | 71.08 | 860,316 | +0.59(+0.84%) |
Nov 13, 2017 | 70.30 | 71.08 | 70.11 | 70.49 | 1,141,255 | -0.13(-0.19%) |
Nov 10, 2017 | 70.30 | 71.37 | 70.25 | 70.62 | 1,486,075 | -0.09(-0.13%) |
Nov 09, 2017 | 70.81 | 71.33 | 70.42 | 70.71 | 1,228,729 | -0.38(-0.53%) |
Nov 08, 2017 | 71.62 | 71.74 | 70.94 | 71.09 | 1,881,802 | -0.34(-0.47%) |
Nov 07, 2017 | 72.05 | 72.57 | 71.12 | 71.43 | 881,752 | -0.69(-0.95%) |
Nov 06, 2017 | 72.75 | 72.76 | 71.89 | 72.12 | 688,411 | -0.45(-0.62%) |
Nov 03, 2017 | 73.18 | 73.31 | 72.53 | 72.56 | 686,716 | -0.60(-0.82%) |
Nov 02, 2017 | 72.20 | 73.37 | 71.45 | 73.17 | 755,288 | +0.91(+1.26%) |
Nov 01, 2017 | 73.39 | 73.39 | 72.21 | 72.26 | 748,070 | -0.66(-0.91%) |
Oct 31, 2017 | 72.86 | 73.32 | 72.58 | 72.92 | 689,167 | +0.16(+0.22%) |
Oct 30, 2017 | 72.89 | 73.22 | 72.45 | 72.76 | 757,121 | -0.26(-0.35%) |
Oct 27, 2017 | 73.64 | 73.73 | 72.69 | 73.02 | 909,564 | -0.87(-1.17%) |
Oct 26, 2017 | 73.10 | 74.41 | 72.18 | 73.89 | 1,186,555 | +0.78(+1.06%) |
Oct 25, 2017 | 73.57 | 73.69 | 72.78 | 73.11 | 842,042 | -0.37(-0.51%) |
Oct 24, 2017 | 73.88 | 74.65 | 73.42 | 73.48 | 1,413,988 | -0.30(-0.40%) |
Oct 23, 2017 | 73.30 | 74.27 | 72.99 | 73.78 | 1,802,339 | +0.53(+0.72%) |
Oct 20, 2017 | 74.08 | 74.08 | 72.84 | 73.25 | 1,937,362 | -0.89(-1.20%) |
Oct 19, 2017 | 76.31 | 76.44 | 72.83 | 74.14 | 3,224,397 | -6.88(-8.50%) |
Oct 18, 2017 | 80.51 | 81.51 | 80.24 | 81.03 | 1,495,301 | +0.98(+1.22%) |
Oct 17, 2017 | 79.56 | 80.18 | 79.46 | 80.05 | 740,414 | +0.70(+0.89%) |
Oct 16, 2017 | 79.23 | 79.46 | 78.84 | 79.35 | 437,946 | +0.12(+0.16%) |
Oct 13, 2017 | 79.24 | 79.75 | 78.94 | 79.23 | 638,738 | +0.00(+0.00%) |
Oct 12, 2017 | 78.87 | 79.50 | 78.36 | 79.23 | 574,058 | +0.30(+0.38%) |
Oct 11, 2017 | 79.02 | 79.32 | 78.68 | 78.93 | 831,112 | -0.02(-0.02%) |
Oct 10, 2017 | 78.77 | 79.32 | 78.65 | 78.94 | 832,485 | +0.28(+0.36%) |
Oct 09, 2017 | 79.14 | 79.21 | 78.60 | 78.66 | 538,859 | -0.31(-0.39%) |
Oct 06, 2017 | 78.87 | 79.21 | 78.72 | 78.97 | 690,242 | -0.20(-0.25%) |
Oct 05, 2017 | 78.77 | 79.18 | 78.51 | 79.17 | 872,091 | +0.25(+0.31%) |
Oct 04, 2017 | 79.13 | 79.15 | 78.58 | 78.92 | 789,023 | -0.38(-0.48%) |
Oct 03, 2017 | 79.65 | 79.79 | 78.81 | 79.30 | 680,051 | -0.35(-0.44%) |
Oct 02, 2017 | 78.92 | 79.89 | 78.46 | 79.65 | 882,637 | +0.59(+0.75%) |
Sep 29, 2017 | 78.90 | 79.38 | 78.54 | 79.05 | 892,984 | +0.38(+0.48%) |
Sep 28, 2017 | 77.64 | 78.80 | 77.57 | 78.67 | 1,010,560 | +0.60(+0.77%) |
Sep 27, 2017 | 78.38 | 76.80 | 78.07 | 1,578,437 | +0.25(+0.32%) | |
Sep 26, 2017 | 77.44 | 79.05 | 77.30 | 77.82 | 2,140,148 | +0.78(+1.01%) |
Sep 25, 2017 | 80.18 | 80.70 | 76.53 | 77.04 | 5,172,895 | +4.33(+5.96%) |
Sep 22, 2017 | 71.46 | 72.81 | 71.45 | 72.71 | 925,998 | +1.35(+1.89%) |
Sep 21, 2017 | 71.74 | 71.91 | 71.30 | 71.37 | 494,036 | -0.31(-0.43%) |
Sep 20, 2017 | 71.09 | 72.10 | 70.94 | 71.67 | 1,029,747 | +0.71(+1.00%) |
Sep 19, 2017 | 72.04 | 72.11 | 70.12 | 70.96 | 1,392,346 | -0.84(-1.17%) |
Sep 18, 2017 | 71.80 | 71.89 | 71.42 | 71.80 | 887,825 | +0.19(+0.27%) |
Sep 15, 2017 | 71.34 | 71.68 | 71.10 | 71.61 | 1,097,149 | +0.21(+0.30%) |
Sep 14, 2017 | 71.84 | 71.84 | 71.12 | 71.40 | 620,267 | -0.45(-0.63%) |
Sep 13, 2017 | 71.40 | 71.86 | 71.20 | 71.85 | 673,054 | +0.41(+0.58%) |
Sep 12, 2017 | 71.09 | 72.00 | 71.03 | 71.44 | 1,166,281 | +0.51(+0.72%) |
Sep 11, 2017 | 70.81 | 71.48 | 70.51 | 70.93 | 910,071 | +0.39(+0.55%) |
Sep 08, 2017 | 69.86 | 70.80 | 69.68 | 70.54 | 900,778 | +0.75(+1.08%) |
Sep 07, 2017 | 70.08 | 70.08 | 69.44 | 69.79 | 1,115,303 | -0.16(-0.23%) |
Sep 06, 2017 | 69.40 | 69.98 | 69.22 | 69.95 | 1,093,349 | +0.82(+1.19%) |
Sep 05, 2017 | 68.49 | 69.63 | 68.49 | 69.13 | 1,046,592 | +0.39(+0.56%) |
Sep 01, 2017 | 68.24 | 68.98 | 68.14 | 68.74 | 548,982 | +0.83(+1.22%) |
Aug 31, 2017 | 67.98 | 68.50 | 67.85 | 67.91 | 1,265,466 | -0.06(-0.08%) |
Aug 30, 2017 | 67.13 | 68.09 | 66.93 | 67.97 | 758,257 | +0.88(+1.31%) |
Aug 29, 2017 | 67.52 | 67.91 | 67.06 | 67.09 | 662,716 | -0.92(-1.35%) |
Aug 28, 2017 | 68.45 | 68.49 | 67.60 | 68.01 | 502,288 | -0.29(-0.42%) |
Aug 25, 2017 | 67.77 | 68.77 | 67.77 | 68.30 | 629,404 | +0.67(+0.99%) |
Aug 24, 2017 | 68.02 | 68.31 | 67.41 | 67.63 | 811,912 | -0.07(-0.11%) |
Aug 23, 2017 | 67.53 | 67.89 | 67.30 | 67.70 | 589,920 | -0.06(-0.08%) |
Aug 22, 2017 | 68.02 | 68.22 | 67.40 | 67.76 | 771,341 | -0.02(-0.04%) |
Aug 21, 2017 | 67.03 | 68.14 | 66.70 | 67.78 | 1,233,895 | +0.88(+1.31%) |
Aug 18, 2017 | 66.64 | 67.21 | 66.59 | 66.91 | 852,319 | +0.09(+0.13%) |
Aug 17, 2017 | 67.43 | 68.10 | 66.77 | 66.82 | 911,645 | -0.62(-0.92%) |
Aug 16, 2017 | 66.41 | 67.71 | 66.19 | 67.44 | 1,114,653 | +1.45(+2.20%) |
Aug 15, 2017 | 67.23 | 67.48 | 65.48 | 65.99 | 2,679,878 | -2.70(-3.93%) |
Aug 14, 2017 | 68.30 | 68.81 | 67.82 | 68.69 | 829,156 | +0.79(+1.16%) |
Aug 11, 2017 | 67.32 | 68.00 | 67.32 | 67.90 | 573,697 | +0.43(+0.63%) |
Aug 10, 2017 | 68.04 | 68.22 | 67.31 | 67.47 | 678,167 | -0.98(-1.43%) |
Aug 09, 2017 | 68.30 | 68.60 | 67.98 | 68.45 | 793,931 | +0.02(+0.04%) |
Aug 08, 2017 | 69.05 | 69.36 | 68.32 | 68.42 | 658,446 | -0.57(-0.83%) |
Aug 07, 2017 | 68.79 | 69.22 | 68.50 | 69.00 | 534,297 | +0.22(+0.32%) |
Aug 04, 2017 | 69.14 | 69.23 | 68.63 | 68.78 | 639,727 | -0.19(-0.27%) |
Aug 03, 2017 | 69.14 | 69.64 | 68.90 | 68.96 | 684,043 | -0.26(-0.38%) |
Aug 02, 2017 | 69.41 | 69.87 | 69.14 | 69.23 | 799,822 | -0.43(-0.62%) |
Aug 01, 2017 | 69.70 | 69.95 | 68.73 | 69.66 | 1,180,931 | +0.02(+0.04%) |
Jul 31, 2017 | 68.96 | 69.73 | 68.93 | 69.64 | 2,410,094 | +0.82(+1.19%) |
Jul 28, 2017 | 69.47 | 69.87 | 68.28 | 68.82 | 1,184,648 | -0.71(-1.01%) |
Jul 27, 2017 | 68.06 | 69.64 | 67.87 | 69.52 | 1,493,271 | +1.62(+2.39%) |
Jul 26, 2017 | 68.42 | 68.51 | 67.88 | 67.90 | 1,183,734 | -0.42(-0.61%) |
Jul 25, 2017 | 67.40 | 68.61 | 67.33 | 68.32 | 1,275,213 | +1.24(+1.85%) |
Jul 24, 2017 | 67.75 | 67.80 | 66.83 | 67.08 | 1,178,597 | -0.74(-1.09%) |
Jul 21, 2017 | 67.38 | 68.40 | 67.23 | 67.82 | 2,055,514 | +0.84(+1.25%) |
Jul 20, 2017 | 67.58 | 68.46 | 66.30 | 66.98 | 3,107,612 | -1.04(-1.53%) |
Jul 19, 2017 | 68.25 | 68.34 | 67.58 | 68.02 | 3,768,665 | -0.04(-0.06%) |
Jul 18, 2017 | 68.82 | 69.10 | 67.78 | 68.06 | 1,612,994 | -0.87(-1.26%) |
Jul 17, 2017 | 68.42 | 69.39 | 68.41 | 68.93 | 1,368,710 | +0.59(+0.86%) |
Jul 14, 2017 | 68.88 | 68.98 | 68.28 | 68.34 | 1,377,227 | -0.29(-0.42%) |
Jul 13, 2017 | 68.92 | 68.95 | 67.90 | 68.63 | 2,987,687 | -0.25(-0.36%) |
Jul 12, 2017 | 69.24 | 69.35 | 68.51 | 68.87 | 1,775,387 | -0.22(-0.32%) |
Jul 11, 2017 | 69.74 | 69.95 | 68.73 | 69.10 | 1,349,698 | -0.68(-0.98%) |
Jul 10, 2017 | 71.02 | 71.19 | 69.59 | 69.78 | 1,715,528 | -1.44(-2.03%) |
Jul 07, 2017 | 71.20 | 71.65 | 70.94 | 71.22 | 1,014,007 | +0.10(+0.14%) |
Jul 06, 2017 | 71.42 | 72.64 | 70.69 | 71.12 | 2,085,402 | -1.98(-2.71%) |
Jul 05, 2017 | 75.36 | 75.92 | 72.82 | 73.10 | 2,217,461 | -3.69(-4.80%) |
Jul 03, 2017 | 76.09 | 77.05 | 75.43 | 76.79 | 659,905 | +0.74(+0.97%) |
Jun 30, 2017 | 74.93 | 76.45 | 74.78 | 76.06 | 1,009,197 | +1.34(+1.80%) |
Jun 29, 2017 | 75.43 | 75.75 | 74.38 | 74.71 | 769,670 | -0.67(-0.89%) |
Jun 28, 2017 | 74.85 | 76.02 | 74.75 | 75.38 | 769,215 | +0.89(+1.20%) |
Jun 27, 2017 | 74.69 | 75.27 | 74.25 | 74.49 | 797,201 | -0.25(-0.34%) |
Jun 26, 2017 | 74.61 | 75.17 | 74.29 | 74.74 | 712,063 | +0.34(+0.46%) |
Jun 23, 2017 | 73.51 | 74.55 | 73.20 | 74.40 | 2,737,055 | +0.88(+1.19%) |
Jun 22, 2017 | 73.65 | 73.92 | 72.98 | 73.52 | 1,121,692 | -0.18(-0.24%) |
Jun 21, 2017 | 74.86 | 75.02 | 73.47 | 73.70 | 1,188,207 | -1.13(-1.51%) |
Jun 20, 2017 | 76.25 | 76.27 | 74.70 | 74.83 | 1,069,675 | -1.82(-2.37%) |
Jun 19, 2017 | 78.58 | 78.61 | 76.58 | 76.66 | 1,232,392 | -1.74(-2.22%) |
Jun 16, 2017 | 77.66 | 78.43 | 77.66 | 78.39 | 1,651,408 | +0.63(+0.81%) |
Jun 15, 2017 | 76.85 | 77.87 | 76.73 | 77.76 | 752,666 | +0.48(+0.62%) |
Jun 14, 2017 | 76.61 | 77.98 | 76.56 | 77.29 | 970,767 | +0.33(+0.43%) |
Jun 13, 2017 | 76.24 | 77.03 | 75.71 | 76.96 | 706,360 | +0.73(+0.96%) |
Jun 12, 2017 | 75.11 | 76.60 | 75.11 | 76.23 | 690,437 | +1.12(+1.48%) |
Jun 09, 2017 | 74.57 | 75.20 | 74.24 | 75.11 | 844,539 | +0.59(+0.79%) |
Jun 08, 2017 | 75.34 | 74.43 | 74.52 | 744,361 | -0.78(-1.03%) | |
Jun 07, 2017 | 74.59 | 75.52 | 74.59 | 75.30 | 789,440 | +0.32(+0.43%) |
Jun 06, 2017 | 76.05 | 76.05 | 74.64 | 74.98 | 878,221 | -1.35(-1.77%) |
Jun 05, 2017 | 76.61 | 76.83 | 76.15 | 76.33 | 745,506 | -0.41(-0.53%) |
Jun 02, 2017 | 76.74 | 77.20 | 76.47 | 76.74 | 986,308 | +0.14(+0.18%) |