Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 75.42 | 75.44 | 75.42 | 75.43 | 5,421,078 | -0.02(-0.02%) |
Jun 28, 2018 | 75.47 | 75.47 | 75.42 | 75.45 | 1,160,446 | +0.00(+0.00%) |
Jun 27, 2018 | 75.44 | 75.46 | 75.42 | 75.45 | 4,434,371 | +0.05(+0.06%) |
Jun 26, 2018 | 75.41 | 75.42 | 75.39 | 75.41 | 3,456,802 | +0.00(+0.00%) |
Jun 25, 2018 | 75.39 | 75.42 | 75.38 | 75.41 | 797,239 | +0.03(+0.04%) |
Jun 22, 2018 | 75.37 | 75.38 | 75.35 | 75.38 | 1,275,764 | +0.01(+0.01%) |
Jun 21, 2018 | 75.33 | 75.37 | 75.33 | 75.37 | 912,000 | +0.05(+0.06%) |
Jun 20, 2018 | 75.35 | 75.36 | 75.32 | 75.32 | 1,513,314 | -0.04(-0.05%) |
Jun 19, 2018 | 75.37 | 75.37 | 75.34 | 75.36 | 2,595,620 | +0.03(+0.04%) |
Jun 18, 2018 | 75.32 | 75.33 | 75.31 | 75.33 | 1,135,105 | +0.02(+0.02%) |
Jun 15, 2018 | 75.34 | 75.28 | 75.32 | 2,943,922 | +0.04(+0.05%) | |
Jun 14, 2018 | 75.27 | 75.29 | 75.26 | 75.28 | 1,920,211 | +0.03(+0.04%) |
Jun 13, 2018 | 75.29 | 75.31 | 75.23 | 75.25 | 2,598,990 | -0.04(-0.05%) |
Jun 12, 2018 | 75.29 | 75.31 | 75.29 | 75.29 | 3,342,988 | -0.04(-0.05%) |
Jun 11, 2018 | 75.31 | 75.33 | 75.29 | 75.32 | 4,154,474 | -0.03(-0.04%) |
Jun 08, 2018 | 75.35 | 75.38 | 75.33 | 75.35 | 2,625,966 | -0.02(-0.02%) |
Jun 07, 2018 | 75.29 | 75.41 | 75.29 | 75.37 | 4,808,781 | +0.07(+0.10%) |
Jun 06, 2018 | 75.29 | 75.30 | 5,509,115 | -0.03(-0.04%) | ||
Jun 05, 2018 | 75.32 | 75.36 | 75.29 | 75.32 | 18,750,784 | +0.05(+0.06%) |
Jun 04, 2018 | 75.32 | 75.33 | 75.28 | 75.28 | 1,266,946 | -0.06(-0.08%) |
Jun 01, 2018 | 75.35 | 75.37 | 75.32 | 75.34 | 3,570,597 | -0.06(-0.08%) |
May 31, 2018 | 75.43 | 75.44 | 75.37 | 75.40 | 6,363,831 | -0.04(-0.05%) |
May 30, 2018 | 75.47 | 75.47 | 75.41 | 75.44 | 1,853,667 | -0.09(-0.12%) |
May 29, 2018 | 75.37 | 75.56 | 75.37 | 75.53 | 2,366,026 | +0.22(+0.29%) |
May 25, 2018 | 75.31 | 75.31 | 75.31 | 0 | +0.06(+0.08%) | |
May 24, 2018 | 75.26 | 75.28 | 75.25 | 75.25 | 1,532,787 | +0.05(+0.06%) |
May 23, 2018 | 75.17 | 75.23 | 75.16 | 75.20 | 1,305,679 | +0.06(+0.08%) |
May 22, 2018 | 75.13 | 75.15 | 75.12 | 75.14 | 877,776 | +0.00(+0.00%) |
May 21, 2018 | 75.13 | 75.14 | 75.12 | 75.14 | 1,424,006 | +0.00(+0.00%) |
May 18, 2018 | 75.15 | 75.17 | 75.14 | 75.14 | 1,021,396 | +0.04(+0.05%) |
May 17, 2018 | 75.11 | 75.11 | 75.09 | 75.10 | 1,124,351 | +0.02(+0.02%) |
May 16, 2018 | 75.08 | 75.09 | 75.08 | 75.08 | 780,019 | +0.00(+0.00%) |
May 15, 2018 | 75.09 | 75.11 | 75.07 | 75.08 | 1,203,181 | -0.05(-0.06%) |
May 14, 2018 | 75.14 | 75.14 | 75.12 | 75.13 | 1,134,234 | +0.00(+0.00%) |
May 11, 2018 | 75.15 | 75.15 | 75.13 | 75.13 | 786,087 | +0.00(+0.00%) |
May 10, 2018 | 75.16 | 75.17 | 75.13 | 75.13 | 1,038,114 | +0.00(+0.00%) |
May 09, 2018 | 75.14 | 75.15 | 75.13 | 75.13 | 1,117,512 | -0.03(-0.04%) |
May 08, 2018 | 75.16 | 75.17 | 75.15 | 75.16 | 10,775,496 | +0.00(+0.01%) |
May 07, 2018 | 75.17 | 75.18 | 75.16 | 75.16 | 8,368,472 | +0.00(+0.00%) |
May 04, 2018 | 75.18 | 75.20 | 75.15 | 75.16 | 1,492,161 | -0.03(-0.04%) |
May 03, 2018 | 75.17 | 75.19 | 75.17 | 75.18 | 3,278,025 | +0.05(+0.07%) |
May 02, 2018 | 75.12 | 75.14 | 75.10 | 75.13 | 1,869,452 | +0.03(+0.04%) |
May 01, 2018 | 75.14 | 75.15 | 75.10 | 75.10 | 2,244,541 | -0.03(-0.04%) |
Apr 30, 2018 | 75.14 | 75.16 | 75.14 | 75.14 | 2,155,242 | -0.03(-0.04%) |
Apr 27, 2018 | 75.14 | 75.16 | 75.14 | 75.16 | 1,600,004 | +0.02(+0.03%) |
Apr 26, 2018 | 75.15 | 75.15 | 75.12 | 75.14 | 2,813,488 | +0.01(+0.02%) |
Apr 25, 2018 | 75.10 | 75.14 | 75.10 | 75.13 | 2,412,044 | -0.01(-0.01%) |
Apr 24, 2018 | 75.09 | 75.14 | 75.08 | 75.14 | 2,215,824 | +0.02(+0.02%) |
Apr 23, 2018 | 75.13 | 75.13 | 75.09 | 75.12 | 2,062,548 | -0.01(-0.01%) |
Apr 20, 2018 | 75.14 | 75.15 | 75.12 | 75.13 | 1,002,751 | -0.03(-0.04%) |
Apr 19, 2018 | 75.16 | 75.17 | 75.14 | 75.15 | 1,563,533 | +0.00(+0.00%) |
Apr 18, 2018 | 75.16 | 75.17 | 75.14 | 75.15 | 1,076,947 | -0.06(-0.08%) |
Apr 17, 2018 | 75.21 | 75.22 | 75.19 | 75.22 | 988,915 | +0.00(+0.00%) |
Apr 16, 2018 | 75.21 | 75.23 | 75.19 | 75.22 | 1,281,047 | -0.01(-0.01%) |
Apr 13, 2018 | 75.23 | 75.24 | 75.22 | 75.23 | 1,153,619 | -0.02(-0.02%) |
Apr 12, 2018 | 75.26 | 75.26 | 75.23 | 75.24 | 876,721 | -0.05(-0.06%) |
Apr 11, 2018 | 75.29 | 75.31 | 75.27 | 75.29 | 1,092,354 | +0.00(+0.00%) |
Apr 10, 2018 | 75.28 | 75.31 | 75.26 | 75.29 | 1,350,423 | -0.04(-0.05%) |
Apr 09, 2018 | 75.29 | 75.33 | 75.28 | 75.33 | 1,926,147 | -0.01(-0.01%) |
Apr 06, 2018 | 75.32 | 75.33 | 75.29 | 75.33 | 1,216,245 | +0.06(+0.08%) |
Apr 05, 2018 | 75.25 | 75.28 | 75.25 | 75.27 | 1,229,727 | +0.02(+0.02%) |
Apr 04, 2018 | 75.32 | 75.32 | 75.25 | 75.25 | 1,903,537 | -0.05(-0.06%) |
Apr 03, 2018 | 75.32 | 75.33 | 75.27 | 75.30 | 3,788,667 | -0.04(-0.05%) |
Apr 02, 2018 | 75.30 | 75.37 | 75.27 | 75.33 | 3,377,641 | +0.02(+0.03%) |
Mar 29, 2018 | 75.31 | 75.31 | 75.31 | 0 | +0.03(+0.04%) | |
Mar 28, 2018 | 75.29 | 75.32 | 75.25 | 75.29 | 2,107,270 | +0.01(+0.01%) |
Mar 27, 2018 | 75.22 | 75.29 | 75.22 | 75.28 | 1,922,365 | +0.05(+0.07%) |
Mar 26, 2018 | 75.24 | 75.26 | 75.21 | 75.22 | 1,918,761 | -0.04(-0.05%) |
Mar 23, 2018 | 75.24 | 75.28 | 75.24 | 75.26 | 1,334,577 | +0.02(+0.02%) |
Mar 22, 2018 | 75.20 | 75.27 | 75.20 | 75.24 | 2,168,979 | +0.04(+0.05%) |
Mar 21, 2018 | 75.12 | 75.21 | 75.10 | 75.20 | 2,667,794 | +0.05(+0.07%) |
Mar 20, 2018 | 75.16 | 75.17 | 75.13 | 75.15 | 1,192,376 | -0.03(-0.04%) |
Mar 19, 2018 | 75.17 | 75.21 | 75.16 | 75.18 | 926,330 | +0.00(+0.00%) |
Mar 16, 2018 | 75.21 | 75.21 | 75.18 | 75.18 | 974,735 | -0.04(-0.05%) |
Mar 15, 2018 | 75.19 | 75.23 | 75.19 | 75.21 | 1,227,772 | +0.01(+0.01%) |
Mar 14, 2018 | 75.19 | 75.23 | 75.17 | 75.20 | 1,692,947 | -0.01(-0.01%) |
Mar 13, 2018 | 75.21 | 75.23 | 75.19 | 75.21 | 676,683 | +0.02(+0.02%) |
Mar 12, 2018 | 75.19 | 75.20 | 75.16 | 75.19 | 1,421,489 | +0.04(+0.05%) |
Mar 09, 2018 | 75.16 | 75.19 | 75.15 | 75.16 | 742,232 | -0.04(-0.05%) |
Mar 08, 2018 | 75.19 | 75.20 | 75.18 | 75.19 | 675,571 | +0.02(+0.02%) |
Mar 07, 2018 | 75.19 | 75.21 | 75.17 | 75.18 | 1,365,769 | +0.00(+0.00%) |
Mar 06, 2018 | 75.19 | 75.21 | 75.17 | 75.18 | 818,061 | -0.01(-0.02%) |
Mar 05, 2018 | 75.21 | 75.23 | 75.17 | 75.19 | 1,234,046 | -0.00(-0.01%) |
Mar 02, 2018 | 75.21 | 75.22 | 75.17 | 75.19 | 1,904,634 | -0.04(-0.05%) |
Mar 01, 2018 | 75.16 | 75.25 | 75.13 | 75.23 | 2,274,415 | +0.10(+0.14%) |
Feb 28, 2018 | 75.14 | 75.15 | 75.12 | 75.13 | 4,133,119 | +0.02(+0.02%) |
Feb 27, 2018 | 75.21 | 75.21 | 75.10 | 75.11 | 946,668 | -0.05(-0.07%) |
Feb 26, 2018 | 75.19 | 75.22 | 75.16 | 75.16 | 1,605,774 | +0.01(+0.01%) |
Feb 23, 2018 | 75.15 | 75.18 | 75.14 | 75.15 | 837,233 | +0.02(+0.02%) |
Feb 22, 2018 | 75.14 | 75.14 | 75.10 | 75.14 | 932,188 | +0.01(+0.01%) |
Feb 21, 2018 | 75.12 | 75.14 | 75.07 | 75.13 | 1,711,247 | +0.01(+0.01%) |
Feb 20, 2018 | 75.10 | 75.13 | 75.10 | 75.12 | 1,608,770 | -0.01(-0.01%) |
Feb 16, 2018 | 75.13 | 75.13 | 75.13 | 0 | +0.02(+0.02%) | |
Feb 15, 2018 | 75.13 | 75.14 | 75.10 | 75.11 | 1,613,596 | -0.03(-0.04%) |
Feb 14, 2018 | 75.18 | 75.18 | 75.12 | 75.14 | 1,058,903 | -0.11(-0.14%) |
Feb 13, 2018 | 75.23 | 75.24 | 75.21 | 75.24 | 1,435,953 | +0.00(+0.00%) |
Feb 12, 2018 | 75.26 | 75.26 | 75.22 | 75.24 | 1,769,083 | -0.04(-0.05%) |
Feb 09, 2018 | 75.22 | 75.36 | 75.20 | 75.28 | 3,509,612 | +0.06(+0.08%) |
Feb 08, 2018 | 75.24 | 75.16 | 75.22 | 1,309,039 | +0.01(+0.01%) | |
Feb 07, 2018 | 75.20 | 75.20 | 75.17 | 75.21 | 2,281,287 | -0.05(-0.07%) |
Feb 06, 2018 | 75.19 | 75.32 | 75.19 | 75.26 | 2,650,803 | -0.02(-0.03%) |
Feb 05, 2018 | 75.14 | 75.34 | 75.14 | 75.28 | 1,679,887 | +0.10(+0.14%) |
Feb 02, 2018 | 75.16 | 75.20 | 75.13 | 75.18 | 2,027,563 | +0.01(+0.01%) |
Feb 01, 2018 | 75.20 | 75.21 | 75.15 | 75.17 | 2,492,114 | -0.03(-0.04%) |
Jan 31, 2018 | 75.23 | 75.23 | 75.16 | 75.20 | 2,311,070 | +0.00(+0.00%) |
Jan 30, 2018 | 75.24 | 75.24 | 75.18 | 75.20 | 1,899,681 | +0.01(+0.01%) |
Jan 29, 2018 | 75.20 | 75.21 | 75.17 | 75.19 | 1,601,072 | -0.03(-0.04%) |
Jan 26, 2018 | 75.29 | 75.29 | 75.21 | 75.22 | 1,101,469 | -0.05(-0.06%) |
Jan 25, 2018 | 75.27 | 75.28 | 75.23 | 75.26 | 841,868 | -0.02(-0.02%) |
Jan 24, 2018 | 75.29 | 75.29 | 75.26 | 75.28 | 962,441 | -0.02(-0.02%) |
Jan 23, 2018 | 75.26 | 75.30 | 75.26 | 75.30 | 984,629 | +0.05(+0.06%) |
Jan 22, 2018 | 75.26 | 75.26 | 75.24 | 75.26 | 1,082,402 | -0.04(-0.05%) |
Jan 19, 2018 | 75.28 | 75.29 | 75.25 | 75.29 | 1,169,692 | +0.03(+0.04%) |
Jan 18, 2018 | 75.26 | 75.28 | 75.25 | 75.26 | 1,212,627 | -0.02(-0.02%) |
Jan 17, 2018 | 75.30 | 75.30 | 75.26 | 75.28 | 3,280,696 | -0.03(-0.04%) |
Jan 16, 2018 | 75.25 | 75.33 | 75.25 | 75.31 | 3,010,487 | -0.01(-0.01%) |
Jan 12, 2018 | 75.32 | 75.32 | 75.32 | 0 | -0.01(-0.01%) | |
Jan 11, 2018 | 75.35 | 75.36 | 75.33 | 75.33 | 1,165,039 | -0.03(-0.04%) |
Jan 10, 2018 | 75.35 | 75.35 | 75.32 | 75.35 | 877,825 | +0.03(+0.04%) |
Jan 09, 2018 | 75.37 | 75.37 | 75.33 | 75.33 | 1,724,564 | -0.03(-0.04%) |
Jan 08, 2018 | 75.37 | 75.37 | 75.34 | 75.35 | 664,626 | +0.00(+0.00%) |
Jan 05, 2018 | 75.35 | 75.36 | 75.34 | 75.35 | 945,705 | +0.00(+0.00%) |
Jan 04, 2018 | 75.35 | 75.37 | 75.33 | 75.35 | 1,062,275 | -0.04(-0.05%) |
Jan 03, 2018 | 75.38 | 75.41 | 75.36 | 75.39 | 1,157,325 | +0.00(+0.00%) |
Jan 02, 2018 | 75.42 | 75.42 | 75.36 | 75.39 | 1,985,745 | -0.03(-0.04%) |
Dec 29, 2017 | 75.42 | 75.42 | 75.42 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 75.38 | 75.41 | 75.37 | 75.40 | 1,232,160 | +0.01(+0.01%) |
Dec 27, 2017 | 75.37 | 75.39 | 75.36 | 75.39 | 1,247,760 | +0.04(+0.05%) |
Dec 26, 2017 | 75.35 | 75.38 | 75.35 | 75.35 | 1,318,064 | -0.01(-0.01%) |
Dec 22, 2017 | 75.37 | 75.39 | 75.36 | 75.36 | 1,168,405 | -0.03(-0.04%) |
Dec 21, 2017 | 75.41 | 75.41 | 75.37 | 75.39 | 1,072,308 | +0.08(+0.11%) |
Dec 20, 2017 | 75.30 | 75.33 | 75.29 | 75.31 | 936,110 | +0.01(+0.01%) |
Dec 19, 2017 | 75.33 | 75.33 | 75.29 | 75.30 | 846,857 | -0.04(-0.05%) |
Dec 18, 2017 | 75.35 | 75.36 | 75.32 | 75.34 | 740,920 | +0.00(+0.00%) |
Dec 15, 2017 | 75.35 | 75.35 | 75.30 | 75.34 | 1,096,207 | -0.04(-0.05%) |
Dec 14, 2017 | 75.38 | 75.38 | 75.34 | 75.37 | 1,640,121 | -0.03(-0.04%) |
Dec 13, 2017 | 75.38 | 75.45 | 75.32 | 75.40 | 1,239,597 | +0.08(+0.11%) |
Dec 12, 2017 | 75.32 | 75.33 | 75.29 | 75.32 | 1,105,919 | +0.00(+0.00%) |
Dec 11, 2017 | 75.36 | 75.36 | 75.31 | 75.32 | 2,710,042 | -0.04(-0.05%) |
Dec 08, 2017 | 75.37 | 75.38 | 75.35 | 75.36 | 1,028,465 | +0.00(+0.00%) |
Dec 07, 2017 | 75.36 | 75.36 | 75.33 | 75.36 | 1,301,778 | +0.01(+0.01%) |
Dec 06, 2017 | 75.41 | 75.41 | 75.33 | 75.35 | 1,310,001 | +0.04(+0.05%) |
Dec 05, 2017 | 75.35 | 75.35 | 75.28 | 75.31 | 1,584,750 | -0.01(-0.01%) |
Dec 04, 2017 | 75.36 | 75.36 | 75.31 | 75.32 | 2,720,207 | -0.04(-0.06%) |
Dec 01, 2017 | 75.36 | 75.42 | 75.31 | 75.36 | 1,262,517 | +0.09(+0.12%) |
Nov 30, 2017 | 75.34 | 75.34 | 75.26 | 75.28 | 1,128,383 | -0.04(-0.05%) |
Nov 29, 2017 | 75.31 | 75.32 | 75.29 | 75.32 | 748,623 | -0.02(-0.03%) |
Nov 28, 2017 | 75.36 | 75.36 | 75.31 | 75.34 | 629,938 | +0.01(+0.01%) |
Nov 27, 2017 | 75.32 | 75.35 | 75.30 | 75.33 | 1,204,587 | +0.00(+0.00%) |
Nov 24, 2017 | 75.39 | 75.39 | 75.31 | 75.33 | 698,890 | +0.00(+0.00%) |
Nov 22, 2017 | 75.31 | 75.35 | 75.30 | 75.33 | 1,005,811 | +0.06(+0.08%) |
Nov 21, 2017 | 75.30 | 75.30 | 75.26 | 75.27 | 652,603 | -0.02(-0.02%) |
Nov 20, 2017 | 75.34 | 75.34 | 75.29 | 75.29 | 622,455 | -0.03(-0.04%) |
Nov 17, 2017 | 75.37 | 75.37 | 75.31 | 75.31 | 1,495,730 | -0.04(-0.06%) |
Nov 16, 2017 | 75.33 | 75.36 | 75.31 | 75.36 | 3,401,376 | +0.01(+0.01%) |
Nov 15, 2017 | 75.40 | 75.40 | 75.34 | 75.35 | 4,444,349 | -0.03(-0.04%) |
Nov 14, 2017 | 75.36 | 75.38 | 75.35 | 75.38 | 2,989,737 | +0.02(+0.02%) |
Nov 13, 2017 | 75.39 | 75.39 | 75.36 | 75.36 | 706,431 | -0.01(-0.01%) |
Nov 10, 2017 | 75.43 | 75.43 | 75.37 | 75.37 | 691,338 | -0.03(-0.04%) |
Nov 09, 2017 | 75.40 | 75.44 | 75.39 | 75.39 | 858,702 | -0.01(-0.01%) |
Nov 08, 2017 | 75.40 | 75.44 | 75.39 | 75.40 | 811,078 | -0.01(-0.01%) |
Nov 07, 2017 | 75.45 | 75.45 | 75.41 | 75.41 | 834,229 | -0.04(-0.05%) |
Nov 06, 2017 | 75.41 | 75.45 | 75.41 | 75.45 | 1,057,680 | +0.04(+0.06%) |
Nov 03, 2017 | 75.47 | 75.47 | 75.40 | 75.40 | 1,451,735 | -0.04(-0.06%) |
Nov 02, 2017 | 75.45 | 75.46 | 75.40 | 75.45 | 2,033,003 | +0.02(+0.02%) |
Nov 01, 2017 | 75.39 | 75.43 | 75.39 | 75.43 | 938,130 | +0.06(+0.08%) |
Oct 31, 2017 | 75.42 | 75.42 | 75.35 | 75.37 | 700,252 | -0.04(-0.06%) |
Oct 30, 2017 | 75.41 | 75.42 | 75.37 | 75.42 | 483,662 | +0.04(+0.05%) |
Oct 27, 2017 | 75.33 | 75.39 | 75.32 | 75.38 | 780,871 | +0.05(+0.07%) |
Oct 26, 2017 | 75.34 | 75.36 | 75.32 | 75.33 | 619,721 | +0.00(+0.00%) |
Oct 25, 2017 | 75.33 | 75.37 | 75.33 | 75.33 | 1,931,474 | -0.02(-0.02%) |
Oct 24, 2017 | 75.37 | 75.37 | 75.34 | 75.34 | 2,857,262 | -0.02(-0.02%) |
Oct 23, 2017 | 75.36 | 75.39 | 75.36 | 75.36 | 651,160 | +0.00(+0.00%) |
Oct 20, 2017 | 75.37 | 75.39 | 75.34 | 75.36 | 488,849 | -0.04(-0.06%) |
Oct 19, 2017 | 75.38 | 75.41 | 75.37 | 75.41 | 586,406 | +0.04(+0.06%) |
Oct 18, 2017 | 75.33 | 75.37 | 75.33 | 75.36 | 559,343 | -0.03(-0.04%) |
Oct 17, 2017 | 75.36 | 75.39 | 75.36 | 75.39 | 915,861 | +0.01(+0.01%) |
Oct 16, 2017 | 75.41 | 75.42 | 75.37 | 75.38 | 656,213 | -0.07(-0.09%) |
Oct 13, 2017 | 75.43 | 75.45 | 75.42 | 75.45 | 746,883 | +0.04(+0.06%) |
Oct 12, 2017 | 75.40 | 75.42 | 75.40 | 75.41 | 1,396,848 | -0.01(-0.01%) |
Oct 11, 2017 | 75.41 | 75.42 | 75.39 | 75.42 | 1,347,962 | -0.01(-0.01%) |
Oct 10, 2017 | 75.40 | 75.44 | 75.40 | 75.42 | 783,825 | +0.02(+0.02%) |
Oct 09, 2017 | 75.45 | 75.48 | 75.40 | 75.41 | 563,714 | +0.00(+0.00%) |
Oct 06, 2017 | 75.37 | 75.43 | 75.36 | 75.41 | 782,067 | -0.03(-0.04%) |
Oct 05, 2017 | 75.42 | 75.44 | 75.41 | 75.43 | 2,605,431 | -0.16(-0.21%) |
Oct 04, 2017 | 75.44 | 75.59 | 75.42 | 75.59 | 1,320,463 | +0.14(+0.19%) |
Oct 03, 2017 | 75.43 | 75.47 | 75.42 | 75.45 | 1,308,854 | -0.04(-0.06%) |
Oct 02, 2017 | 75.44 | 75.50 | 75.40 | 75.50 | 1,216,185 | +0.12(+0.16%) |
Sep 29, 2017 | 75.40 | 75.42 | 75.35 | 75.37 | 986,770 | -0.02(-0.02%) |
Sep 28, 2017 | 75.39 | 75.41 | 75.37 | 75.39 | 325,866 | +0.01(+0.01%) |
Sep 27, 2017 | 75.37 | 75.38 | 75.37 | 75.38 | 518,088 | -0.01(-0.01%) |
Sep 26, 2017 | 75.41 | 75.42 | 75.39 | 75.39 | 1,033,495 | -0.02(-0.02%) |
Sep 25, 2017 | 75.39 | 75.44 | 75.38 | 75.41 | 658,510 | +0.04(+0.06%) |
Sep 22, 2017 | 75.39 | 75.42 | 75.37 | 75.37 | 593,639 | +0.02(+0.02%) |
Sep 21, 2017 | 75.37 | 75.40 | 75.35 | 75.35 | 1,064,141 | -0.02(-0.02%) |
Sep 20, 2017 | 75.45 | 75.46 | 75.37 | 75.37 | 930,974 | -0.06(-0.08%) |
Sep 19, 2017 | 75.44 | 75.45 | 75.42 | 75.43 | 485,420 | +0.01(+0.01%) |
Sep 18, 2017 | 75.42 | 75.45 | 75.42 | 75.42 | 696,527 | -0.04(-0.06%) |
Sep 15, 2017 | 75.47 | 75.47 | 75.44 | 75.46 | 651,667 | -0.01(-0.01%) |
Sep 14, 2017 | 75.45 | 75.48 | 75.44 | 75.47 | 951,457 | +0.01(+0.01%) |
Sep 13, 2017 | 75.50 | 75.50 | 75.46 | 75.46 | 636,763 | -0.02(-0.02%) |
Sep 12, 2017 | 75.51 | 75.53 | 75.48 | 75.48 | 1,963,635 | -0.04(-0.05%) |
Sep 11, 2017 | 75.56 | 75.57 | 75.52 | 75.52 | 1,179,203 | -0.07(-0.09%) |
Sep 08, 2017 | 75.60 | 75.62 | 75.58 | 75.59 | 545,406 | -0.02(-0.02%) |
Sep 07, 2017 | 75.59 | 75.62 | 75.57 | 75.61 | 541,141 | +0.04(+0.06%) |
Sep 06, 2017 | 75.56 | 75.58 | 75.54 | 75.56 | 1,253,409 | -0.01(-0.01%) |
Sep 05, 2017 | 75.54 | 75.58 | 75.53 | 75.57 | 954,130 | +0.07(+0.09%) |
Sep 01, 2017 | 75.51 | 75.53 | 75.48 | 75.50 | 1,057,175 | +0.05(+0.06%) |
Aug 31, 2017 | 75.44 | 75.45 | 75.42 | 75.45 | 653,742 | +0.00(+0.00%) |
Aug 30, 2017 | 75.43 | 75.45 | 75.42 | 75.45 | 747,086 | +0.02(+0.02%) |
Aug 29, 2017 | 75.47 | 75.47 | 75.42 | 75.43 | 1,326,406 | +0.04(+0.05%) |
Aug 28, 2017 | 75.42 | 75.42 | 75.39 | 75.40 | 972,227 | -0.03(-0.04%) |
Aug 25, 2017 | 75.40 | 75.42 | 75.37 | 75.42 | 576,494 | +0.03(+0.04%) |
Aug 24, 2017 | 75.42 | 75.42 | 75.38 | 75.40 | 555,326 | -0.07(-0.09%) |
Aug 23, 2017 | 75.40 | 75.47 | 75.40 | 75.47 | 491,924 | +0.07(+0.09%) |
Aug 22, 2017 | 75.41 | 75.41 | 75.37 | 75.40 | 1,135,919 | -0.01(-0.01%) |
Aug 21, 2017 | 75.40 | 75.43 | 75.40 | 75.41 | 1,042,303 | +0.02(+0.02%) |
Aug 18, 2017 | 75.43 | 75.44 | 75.39 | 75.39 | 756,436 | -0.01(-0.01%) |
Aug 17, 2017 | 75.38 | 75.42 | 75.36 | 75.40 | 652,527 | +0.02(+0.02%) |
Aug 16, 2017 | 75.32 | 75.39 | 75.32 | 75.38 | 735,667 | +0.04(+0.06%) |
Aug 15, 2017 | 75.34 | 75.35 | 75.33 | 75.34 | 485,146 | -0.04(-0.05%) |
Aug 14, 2017 | 75.41 | 75.42 | 75.36 | 75.37 | 455,141 | -0.06(-0.08%) |
Aug 11, 2017 | 75.36 | 75.43 | 75.36 | 75.43 | 827,213 | +0.10(+0.13%) |
Aug 10, 2017 | 75.34 | 75.36 | 75.34 | 75.34 | 1,077,097 | +0.03(+0.04%) |
Aug 09, 2017 | 75.35 | 75.38 | 75.31 | 75.31 | 824,091 | -0.01(-0.01%) |
Aug 08, 2017 | 75.32 | 75.32 | 75.28 | 75.32 | 838,628 | +0.00(+0.00%) |
Aug 07, 2017 | 75.30 | 75.32 | 75.29 | 75.32 | 799,388 | +0.03(+0.04%) |
Aug 04, 2017 | 75.31 | 75.32 | 75.29 | 75.29 | 692,636 | -0.03(-0.04%) |
Aug 03, 2017 | 75.32 | 75.34 | 75.30 | 75.32 | 1,289,718 | +0.03(+0.04%) |