Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.72 | 79.18 | 78.56 | 78.57 | 591,525 | -0.04(-0.05%) |
Jun 28, 2018 | 78.19 | 78.78 | 78.19 | 78.61 | 539,610 | +0.20(+0.26%) |
Jun 27, 2018 | 78.80 | 79.22 | 78.38 | 78.41 | 661,216 | -0.20(-0.26%) |
Jun 26, 2018 | 78.47 | 78.86 | 78.45 | 78.61 | 813,433 | +0.11(+0.14%) |
Jun 25, 2018 | 78.40 | 78.68 | 78.05 | 78.51 | 521,435 | -0.10(-0.13%) |
Jun 22, 2018 | 78.74 | 79.00 | 78.61 | 78.61 | 452,368 | +0.24(+0.31%) |
Jun 21, 2018 | 78.85 | 78.85 | 78.18 | 78.37 | 408,188 | -0.41(-0.52%) |
Jun 20, 2018 | 78.74 | 78.92 | 78.53 | 78.78 | 420,592 | +0.06(+0.07%) |
Jun 19, 2018 | 78.20 | 78.74 | 78.16 | 78.72 | 406,952 | +0.08(+0.10%) |
Jun 18, 2018 | 78.23 | 78.77 | 78.23 | 78.64 | 1,825,896 | +0.08(+0.10%) |
Jun 15, 2018 | 78.63 | 78.52 | 78.56 | 557,832 | +0.04(+0.05%) | |
Jun 14, 2018 | 78.41 | 78.63 | 78.34 | 78.52 | 306,774 | +0.18(+0.23%) |
Jun 13, 2018 | 78.95 | 78.95 | 78.28 | 78.34 | 513,366 | -0.60(-0.76%) |
Jun 12, 2018 | 78.79 | 79.02 | 78.70 | 78.94 | 766,196 | +0.21(+0.26%) |
Jun 11, 2018 | 78.75 | 78.93 | 78.62 | 78.73 | 1,072,029 | +0.09(+0.11%) |
Jun 08, 2018 | 78.36 | 78.66 | 78.25 | 78.64 | 952,258 | +0.22(+0.27%) |
Jun 07, 2018 | 78.12 | 78.70 | 78.07 | 78.43 | 918,244 | +0.32(+0.41%) |
Jun 06, 2018 | 78.38 | 78.38 | 77.78 | 78.11 | 895,243 | -0.10(-0.13%) |
Jun 05, 2018 | 78.15 | 78.34 | 78.03 | 78.21 | 427,456 | +0.16(+0.20%) |
Jun 04, 2018 | 78.16 | 78.50 | 77.89 | 78.05 | 340,965 | +0.12(+0.15%) |
Jun 01, 2018 | 78.10 | 78.30 | 77.81 | 77.93 | 607,800 | +0.06(+0.08%) |
May 31, 2018 | 78.39 | 78.39 | 77.65 | 77.87 | 923,294 | -0.56(-0.71%) |
May 30, 2018 | 77.73 | 78.62 | 77.60 | 78.43 | 976,904 | +1.00(+1.30%) |
May 29, 2018 | 77.50 | 77.82 | 77.12 | 77.42 | 840,080 | -0.41(-0.53%) |
May 25, 2018 | 77.84 | 77.84 | 77.84 | 0 | -0.27(-0.35%) | |
May 24, 2018 | 77.76 | 78.14 | 77.60 | 78.11 | 466,722 | +0.19(+0.25%) |
May 23, 2018 | 77.52 | 77.95 | 77.47 | 77.92 | 368,063 | +0.10(+0.13%) |
May 22, 2018 | 78.13 | 78.34 | 77.73 | 77.81 | 439,495 | -0.20(-0.26%) |
May 21, 2018 | 77.76 | 78.09 | 77.63 | 78.01 | 548,432 | +0.52(+0.67%) |
May 18, 2018 | 77.61 | 77.73 | 77.35 | 77.49 | 499,991 | -0.17(-0.22%) |
May 17, 2018 | 77.64 | 78.04 | 77.55 | 77.66 | 301,870 | +0.07(+0.09%) |
May 16, 2018 | 77.47 | 77.72 | 77.28 | 77.59 | 388,744 | +0.30(+0.38%) |
May 15, 2018 | 77.11 | 77.33 | 76.85 | 77.29 | 924,721 | -0.25(-0.32%) |
May 14, 2018 | 77.70 | 77.79 | 77.33 | 77.54 | 845,957 | +0.10(+0.12%) |
May 11, 2018 | 77.37 | 77.64 | 77.30 | 77.44 | 464,957 | +0.13(+0.16%) |
May 10, 2018 | 76.80 | 77.36 | 76.72 | 77.32 | 745,364 | +0.70(+0.92%) |
May 09, 2018 | 76.29 | 76.70 | 76.28 | 76.62 | 525,352 | +0.34(+0.45%) |
May 08, 2018 | 76.74 | 76.74 | 75.88 | 76.27 | 844,877 | -0.53(-0.69%) |
May 07, 2018 | 77.05 | 77.18 | 76.65 | 76.80 | 451,556 | -0.14(-0.18%) |
May 04, 2018 | 76.06 | 77.22 | 75.99 | 76.93 | 570,887 | +0.73(+0.96%) |
May 03, 2018 | 75.98 | 76.46 | 75.36 | 76.20 | 467,467 | -0.05(-0.06%) |
May 02, 2018 | 76.25 | 76.73 | 76.09 | 76.25 | 421,515 | -0.20(-0.26%) |
May 01, 2018 | 76.61 | 76.61 | 75.85 | 76.45 | 1,407,552 | -0.35(-0.46%) |
Apr 30, 2018 | 77.36 | 77.73 | 76.80 | 76.80 | 634,861 | -0.54(-0.70%) |
Apr 27, 2018 | 77.06 | 77.54 | 76.99 | 77.34 | 406,420 | +0.18(+0.24%) |
Apr 26, 2018 | 76.79 | 77.27 | 76.47 | 77.16 | 416,540 | +0.53(+0.70%) |
Apr 25, 2018 | 76.26 | 76.75 | 75.96 | 76.62 | 418,122 | +0.16(+0.21%) |
Apr 24, 2018 | 76.86 | 77.34 | 76.10 | 76.46 | 837,758 | -0.24(-0.31%) |
Apr 23, 2018 | 76.46 | 76.84 | 76.35 | 76.70 | 575,013 | +0.26(+0.33%) |
Apr 20, 2018 | 76.78 | 77.11 | 76.19 | 76.45 | 622,307 | -0.45(-0.59%) |
Apr 19, 2018 | 77.17 | 77.32 | 76.50 | 76.90 | 514,590 | -0.55(-0.71%) |
Apr 18, 2018 | 77.52 | 78.03 | 77.45 | 77.45 | 824,820 | -0.11(-0.14%) |
Apr 17, 2018 | 77.25 | 77.79 | 77.23 | 77.56 | 537,189 | +0.51(+0.66%) |
Apr 16, 2018 | 76.58 | 77.19 | 76.49 | 77.05 | 1,369,418 | +0.85(+1.11%) |
Apr 13, 2018 | 76.27 | 76.54 | 76.03 | 76.21 | 572,566 | +0.20(+0.26%) |
Apr 12, 2018 | 76.27 | 76.61 | 75.88 | 76.01 | 846,693 | -0.14(-0.19%) |
Apr 11, 2018 | 75.99 | 76.40 | 75.76 | 76.15 | 570,191 | -0.17(-0.22%) |
Apr 10, 2018 | 76.23 | 76.60 | 75.95 | 76.32 | 1,019,842 | +0.73(+0.97%) |
Apr 09, 2018 | 75.71 | 76.51 | 75.53 | 75.59 | 675,131 | +0.08(+0.11%) |
Apr 06, 2018 | 76.27 | 76.64 | 74.98 | 75.51 | 997,332 | -1.23(-1.60%) |
Apr 05, 2018 | 76.19 | 76.93 | 75.89 | 76.74 | 679,696 | +0.65(+0.86%) |
Apr 04, 2018 | 74.53 | 76.15 | 74.39 | 76.08 | 843,831 | +0.68(+0.90%) |
Apr 03, 2018 | 74.77 | 75.55 | 74.58 | 75.40 | 1,013,777 | +0.88(+1.18%) |
Apr 02, 2018 | 75.79 | 75.94 | 73.94 | 74.53 | 1,161,137 | -1.32(-1.73%) |
Mar 29, 2018 | 75.84 | 75.84 | 75.84 | 0 | +0.78(+1.04%) | |
Mar 28, 2018 | 75.18 | 75.49 | 74.87 | 75.06 | 1,262,305 | +0.00(+0.00%) |
Mar 27, 2018 | 75.25 | 75.89 | 74.73 | 75.06 | 1,021,717 | -0.07(-0.10%) |
Mar 26, 2018 | 74.47 | 75.22 | 74.17 | 75.13 | 1,232,075 | +1.39(+1.88%) |
Mar 23, 2018 | 75.00 | 75.42 | 73.64 | 73.75 | 1,388,359 | -1.23(-1.64%) |
Mar 22, 2018 | 75.70 | 76.22 | 74.93 | 74.97 | 1,369,536 | -1.30(-1.70%) |
Mar 21, 2018 | 76.05 | 76.95 | 76.03 | 76.27 | 1,146,124 | +0.02(+0.02%) |
Mar 20, 2018 | 76.45 | 76.75 | 76.12 | 76.26 | 489,469 | -0.09(-0.12%) |
Mar 19, 2018 | 77.02 | 77.11 | 75.96 | 76.35 | 939,475 | -0.78(-1.02%) |
Mar 16, 2018 | 76.58 | 77.33 | 76.58 | 77.13 | 583,124 | +0.50(+0.65%) |
Mar 15, 2018 | 76.85 | 76.90 | 76.51 | 76.64 | 2,529,382 | -0.02(-0.02%) |
Mar 14, 2018 | 77.16 | 77.41 | 76.53 | 76.65 | 1,190,772 | -0.35(-0.45%) |
Mar 13, 2018 | 77.44 | 77.76 | 76.85 | 77.00 | 1,029,645 | -0.26(-0.34%) |
Mar 12, 2018 | 77.47 | 77.52 | 77.06 | 77.26 | 1,260,757 | -0.11(-0.14%) |
Mar 09, 2018 | 76.87 | 77.40 | 76.68 | 77.37 | 967,182 | +0.88(+1.15%) |
Mar 08, 2018 | 76.55 | 76.66 | 76.14 | 76.49 | 680,323 | +0.04(+0.05%) |
Mar 07, 2018 | 76.59 | 75.91 | 76.45 | 843,998 | -0.32(-0.41%) | |
Mar 06, 2018 | 76.93 | 76.95 | 76.30 | 76.77 | 1,284,992 | -0.06(-0.08%) |
Mar 05, 2018 | 75.45 | 77.00 | 75.44 | 76.83 | 877,593 | +0.93(+1.22%) |
Mar 02, 2018 | 75.05 | 76.03 | 74.97 | 75.91 | 1,083,884 | +0.40(+0.53%) |
Mar 01, 2018 | 76.04 | 76.73 | 75.07 | 75.50 | 1,336,544 | -0.72(-0.94%) |
Feb 28, 2018 | 77.21 | 77.49 | 76.19 | 76.22 | 1,280,260 | -0.81(-1.05%) |
Feb 27, 2018 | 78.12 | 78.50 | 77.03 | 77.03 | 958,961 | -1.02(-1.31%) |
Feb 26, 2018 | 77.94 | 78.12 | 77.49 | 78.05 | 999,202 | +0.36(+0.47%) |
Feb 23, 2018 | 76.60 | 77.70 | 76.60 | 77.69 | 733,439 | +1.34(+1.76%) |
Feb 22, 2018 | 76.26 | 76.98 | 76.15 | 76.34 | 803,820 | +0.25(+0.33%) |
Feb 21, 2018 | 76.58 | 77.46 | 76.09 | 76.09 | 888,737 | -0.59(-0.77%) |
Feb 20, 2018 | 77.14 | 77.28 | 76.45 | 76.68 | 986,642 | -0.81(-1.05%) |
Feb 16, 2018 | 77.50 | 77.50 | 77.50 | 0 | +0.11(+0.14%) | |
Feb 15, 2018 | 77.44 | 76.54 | 77.39 | 1,147,837 | +0.96(+1.26%) | |
Feb 14, 2018 | 75.16 | 76.65 | 75.16 | 76.42 | 1,226,784 | +0.72(+0.95%) |
Feb 13, 2018 | 75.88 | 75.70 | 831,579 | +0.28(+0.38%) | ||
Feb 12, 2018 | 75.13 | 75.85 | 74.60 | 75.42 | 1,196,139 | +0.88(+1.18%) |
Feb 09, 2018 | 74.01 | 75.08 | 72.50 | 74.54 | 1,828,523 | +1.05(+1.43%) |
Feb 08, 2018 | 75.61 | 75.66 | 73.45 | 73.49 | 1,524,358 | -2.14(-2.82%) |
Feb 07, 2018 | 75.69 | 76.79 | 75.44 | 75.62 | 1,442,112 | -0.08(-0.10%) |
Feb 06, 2018 | 73.80 | 75.94 | 73.37 | 75.70 | 3,087,606 | -0.21(-0.28%) |
Feb 05, 2018 | 77.27 | 77.96 | 74.95 | 75.92 | 2,900,680 | -1.99(-2.55%) |
Feb 02, 2018 | 78.79 | 78.98 | 77.87 | 77.90 | 1,174,033 | -1.37(-1.73%) |
Feb 01, 2018 | 79.77 | 79.77 | 78.94 | 79.27 | 1,088,720 | -0.34(-0.43%) |
Jan 31, 2018 | 79.80 | 79.80 | 79.14 | 79.61 | 1,165,693 | +0.03(+0.04%) |
Jan 30, 2018 | 79.64 | 79.92 | 79.45 | 79.58 | 955,340 | -0.63(-0.79%) |
Jan 29, 2018 | 80.68 | 80.77 | 80.19 | 80.21 | 1,007,368 | -0.71(-0.88%) |
Jan 26, 2018 | 80.19 | 80.92 | 80.19 | 80.92 | 607,978 | +0.75(+0.94%) |
Jan 25, 2018 | 80.01 | 80.19 | 79.67 | 80.17 | 679,514 | +0.25(+0.32%) |
Jan 24, 2018 | 80.23 | 80.26 | 79.67 | 79.92 | 786,267 | -0.14(-0.18%) |
Jan 23, 2018 | 79.93 | 80.24 | 79.81 | 80.06 | 898,119 | +0.17(+0.21%) |
Jan 22, 2018 | 79.53 | 79.89 | 79.50 | 79.89 | 1,163,502 | +0.37(+0.47%) |
Jan 19, 2018 | 79.18 | 79.52 | 79.07 | 79.52 | 671,109 | +0.58(+0.73%) |
Jan 18, 2018 | 79.16 | 79.35 | 78.78 | 78.95 | 1,304,447 | -0.38(-0.48%) |
Jan 17, 2018 | 78.87 | 79.52 | 78.86 | 79.32 | 836,211 | +0.58(+0.73%) |
Jan 16, 2018 | 79.70 | 79.74 | 78.54 | 78.75 | 1,140,684 | -0.63(-0.80%) |
Jan 12, 2018 | 79.38 | 79.38 | 79.38 | 0 | +0.31(+0.39%) | |
Jan 11, 2018 | 78.34 | 79.08 | 78.34 | 79.07 | 2,246,743 | +0.74(+0.95%) |
Jan 10, 2018 | 78.52 | 78.33 | 1,034,376 | -0.13(-0.16%) | ||
Jan 09, 2018 | 78.82 | 78.94 | 78.43 | 78.45 | 1,260,671 | -0.26(-0.33%) |
Jan 08, 2018 | 78.37 | 78.77 | 78.37 | 78.72 | 1,458,233 | +0.47(+0.60%) |
Jan 05, 2018 | 78.20 | 78.34 | 77.97 | 78.25 | 854,427 | +0.17(+0.21%) |
Jan 04, 2018 | 78.17 | 78.29 | 78.04 | 78.08 | 961,630 | -0.06(-0.08%) |
Jan 03, 2018 | 77.92 | 78.30 | 77.92 | 78.15 | 690,801 | +0.10(+0.13%) |
Jan 02, 2018 | 78.15 | 78.28 | 77.86 | 78.04 | 1,336,402 | +0.09(+0.12%) |
Dec 29, 2017 | 77.95 | 77.95 | 77.95 | 0 | -0.12(-0.15%) | |
Dec 28, 2017 | 78.20 | 78.20 | 77.80 | 78.07 | 517,188 | +0.18(+0.23%) |
Dec 27, 2017 | 78.06 | 78.08 | 77.82 | 77.89 | 630,366 | +0.03(+0.04%) |
Dec 26, 2017 | 77.89 | 78.13 | 77.81 | 77.85 | 399,772 | +0.09(+0.12%) |
Dec 22, 2017 | 77.62 | 77.82 | 77.51 | 77.76 | 617,106 | +0.19(+0.24%) |
Dec 21, 2017 | 77.53 | 77.76 | 77.28 | 77.57 | 658,638 | -0.02(-0.02%) |
Dec 20, 2017 | 78.02 | 78.02 | 77.51 | 77.58 | 831,403 | -0.13(-0.17%) |
Dec 19, 2017 | 78.30 | 78.41 | 77.67 | 77.72 | 673,203 | +0.23(+0.29%) |
Dec 18, 2017 | 77.47 | 77.80 | 77.39 | 77.49 | 1,076,411 | +0.32(+0.41%) |
Dec 15, 2017 | 76.63 | 77.48 | 76.63 | 77.17 | 875,430 | +0.58(+0.75%) |
Dec 14, 2017 | 77.21 | 77.25 | 76.54 | 76.60 | 1,076,937 | -0.48(-0.63%) |
Dec 13, 2017 | 76.96 | 77.29 | 76.89 | 77.08 | 466,878 | +0.24(+0.31%) |
Dec 12, 2017 | 77.14 | 77.27 | 76.82 | 76.84 | 590,807 | -0.33(-0.42%) |
Dec 11, 2017 | 77.17 | 77.19 | 76.89 | 77.17 | 614,532 | +0.09(+0.12%) |
Dec 08, 2017 | 76.70 | 77.07 | 76.47 | 77.07 | 640,319 | +0.51(+0.66%) |
Dec 07, 2017 | 76.26 | 76.58 | 76.18 | 76.57 | 617,064 | +0.29(+0.38%) |
Dec 06, 2017 | 76.12 | 76.42 | 76.33 | 76.28 | 794,077 | -0.05(-0.06%) |
Dec 05, 2017 | 77.15 | 77.17 | 76.28 | 76.33 | 950,516 | -0.61(-0.79%) |
Dec 04, 2017 | 76.93 | 77.45 | 76.93 | 76.93 | 798,157 | +0.40(+0.52%) |
Dec 01, 2017 | 76.87 | 76.91 | 76.01 | 76.54 | 945,517 | -0.19(-0.24%) |
Nov 30, 2017 | 76.25 | 77.00 | 76.25 | 76.72 | 1,090,473 | +0.58(+0.76%) |
Nov 29, 2017 | 75.49 | 76.16 | 75.47 | 76.15 | 767,437 | +0.66(+0.88%) |
Nov 28, 2017 | 74.78 | 75.49 | 74.71 | 75.49 | 1,079,230 | +0.92(+1.23%) |
Nov 27, 2017 | 74.50 | 74.67 | 74.42 | 74.57 | 520,262 | +0.19(+0.26%) |
Nov 24, 2017 | 74.49 | 74.65 | 74.36 | 74.37 | 347,268 | -0.03(-0.04%) |
Nov 22, 2017 | 74.50 | 74.54 | 74.34 | 74.40 | 739,888 | -0.01(-0.01%) |
Nov 21, 2017 | 74.47 | 74.53 | 74.39 | 74.41 | 592,848 | +0.20(+0.27%) |
Nov 20, 2017 | 74.07 | 74.30 | 74.01 | 74.21 | 421,615 | +0.09(+0.13%) |
Nov 17, 2017 | 74.08 | 74.21 | 74.05 | 74.12 | 373,864 | +0.01(+0.01%) |
Nov 16, 2017 | 73.81 | 74.26 | 73.78 | 74.11 | 770,348 | +0.37(+0.51%) |
Nov 15, 2017 | 73.97 | 74.07 | 73.71 | 73.73 | 666,197 | -0.62(-0.84%) |
Nov 14, 2017 | 73.92 | 74.36 | 73.87 | 74.36 | 1,121,016 | +0.26(+0.35%) |
Nov 13, 2017 | 73.59 | 74.15 | 73.59 | 74.10 | 423,957 | +0.25(+0.34%) |
Nov 10, 2017 | 73.62 | 73.94 | 73.62 | 73.85 | 340,719 | -0.01(-0.01%) |
Nov 09, 2017 | 73.59 | 73.88 | 73.50 | 73.86 | 598,033 | -0.07(-0.09%) |
Nov 08, 2017 | 73.63 | 74.01 | 73.59 | 73.93 | 381,344 | +0.16(+0.22%) |
Nov 07, 2017 | 73.81 | 73.91 | 73.62 | 73.77 | 553,624 | +0.02(+0.03%) |
Nov 06, 2017 | 73.59 | 73.87 | 73.58 | 73.74 | 403,276 | -0.02(-0.03%) |
Nov 03, 2017 | 73.77 | 73.92 | 73.63 | 73.77 | 395,261 | -0.05(-0.06%) |
Nov 02, 2017 | 73.66 | 73.89 | 73.39 | 73.81 | 521,938 | +0.19(+0.26%) |
Nov 01, 2017 | 73.94 | 74.11 | 73.56 | 73.62 | 578,138 | -0.12(-0.16%) |
Oct 31, 2017 | 73.86 | 73.88 | 73.55 | 73.73 | 545,763 | +0.11(+0.15%) |
Oct 30, 2017 | 73.91 | 73.92 | 73.57 | 73.63 | 506,270 | -0.34(-0.46%) |
Oct 27, 2017 | 73.95 | 73.97 | 73.43 | 73.97 | 573,669 | -0.03(-0.04%) |
Oct 26, 2017 | 73.84 | 74.21 | 73.84 | 74.00 | 773,536 | +0.16(+0.22%) |
Oct 25, 2017 | 74.08 | 74.17 | 73.40 | 73.84 | 904,826 | -0.42(-0.57%) |
Oct 24, 2017 | 74.26 | 74.49 | 74.15 | 74.26 | 928,349 | -0.01(-0.01%) |
Oct 23, 2017 | 74.43 | 74.59 | 74.22 | 74.26 | 673,275 | -0.11(-0.15%) |
Oct 20, 2017 | 74.01 | 74.37 | 73.95 | 74.37 | 528,811 | +0.42(+0.57%) |
Oct 19, 2017 | 73.73 | 73.95 | 73.56 | 73.95 | 509,167 | +0.10(+0.14%) |
Oct 18, 2017 | 73.87 | 74.19 | 73.73 | 73.85 | 457,109 | -0.02(-0.03%) |
Oct 17, 2017 | 73.93 | 73.94 | 73.69 | 73.87 | 759,234 | -0.06(-0.08%) |
Oct 16, 2017 | 73.84 | 74.00 | 73.72 | 73.94 | 1,061,697 | -0.01(-0.01%) |
Oct 13, 2017 | 74.18 | 74.26 | 73.91 | 73.94 | 441,845 | -0.05(-0.06%) |
Oct 12, 2017 | 73.66 | 74.03 | 73.64 | 73.99 | 1,730,497 | +0.22(+0.30%) |
Oct 11, 2017 | 73.59 | 73.87 | 73.59 | 73.77 | 414,865 | +0.07(+0.10%) |
Oct 10, 2017 | 73.15 | 73.70 | 73.15 | 73.70 | 617,885 | +0.46(+0.63%) |
Oct 09, 2017 | 73.20 | 73.38 | 73.14 | 73.24 | 452,796 | +0.06(+0.09%) |
Oct 06, 2017 | 73.18 | 73.29 | 73.07 | 73.18 | 468,617 | -0.29(-0.39%) |
Oct 05, 2017 | 73.42 | 73.58 | 73.23 | 73.47 | 642,453 | +0.09(+0.13%) |
Oct 04, 2017 | 73.21 | 73.38 | 73.03 | 73.38 | 450,240 | +0.19(+0.26%) |
Oct 03, 2017 | 73.14 | 73.20 | 72.82 | 73.19 | 590,743 | +0.05(+0.06%) |
Oct 02, 2017 | 72.96 | 73.14 | 72.68 | 73.14 | 898,376 | +0.26(+0.36%) |
Sep 29, 2017 | 72.96 | 73.01 | 72.81 | 72.88 | 509,959 | -0.11(-0.15%) |
Sep 28, 2017 | 72.39 | 73.00 | 72.39 | 72.99 | 563,873 | +0.26(+0.36%) |
Sep 27, 2017 | 72.70 | 72.92 | 72.41 | 72.72 | 482,533 | -0.03(-0.04%) |
Sep 26, 2017 | 72.93 | 72.94 | 72.75 | 72.75 | 526,010 | +0.48(+0.66%) |
Sep 25, 2017 | 71.79 | 72.28 | 71.78 | 72.28 | 636,424 | +0.50(+0.69%) |
Sep 22, 2017 | 71.85 | 71.88 | 71.72 | 71.78 | 633,068 | -0.02(-0.02%) |
Sep 21, 2017 | 71.80 | 72.02 | 71.78 | 71.79 | 482,844 | -0.18(-0.26%) |
Sep 20, 2017 | 71.97 | 72.11 | 71.77 | 71.98 | 426,678 | +0.05(+0.07%) |
Sep 19, 2017 | 72.02 | 72.03 | 71.88 | 71.92 | 479,711 | +0.01(+0.01%) |
Sep 18, 2017 | 72.01 | 72.14 | 71.72 | 71.92 | 596,140 | +0.06(+0.09%) |
Sep 15, 2017 | 71.59 | 71.95 | 71.59 | 71.85 | 616,973 | +0.15(+0.20%) |
Sep 14, 2017 | 71.33 | 71.71 | 71.33 | 71.71 | 1,063,252 | +0.22(+0.31%) |
Sep 13, 2017 | 71.36 | 71.61 | 71.36 | 71.49 | 730,416 | -0.05(-0.06%) |
Sep 12, 2017 | 71.67 | 71.72 | 71.34 | 71.53 | 798,632 | +0.02(+0.03%) |
Sep 11, 2017 | 70.97 | 71.56 | 70.97 | 71.51 | 695,102 | +0.63(+0.89%) |
Sep 08, 2017 | 70.60 | 70.96 | 70.45 | 70.88 | 458,126 | +0.25(+0.36%) |
Sep 07, 2017 | 70.64 | 70.71 | 70.39 | 70.63 | 431,472 | -0.05(-0.07%) |
Sep 06, 2017 | 70.63 | 70.81 | 70.63 | 70.67 | 479,190 | +0.15(+0.21%) |
Sep 05, 2017 | 70.70 | 70.82 | 70.26 | 70.53 | 1,061,939 | -0.29(-0.41%) |
Sep 01, 2017 | 70.63 | 70.94 | 70.56 | 70.82 | 453,250 | +0.29(+0.41%) |
Aug 31, 2017 | 70.54 | 70.73 | 70.53 | 70.53 | 456,243 | +0.03(+0.04%) |
Aug 30, 2017 | 70.39 | 70.59 | 70.23 | 70.50 | 448,463 | +0.08(+0.12%) |
Aug 29, 2017 | 70.15 | 70.46 | 70.15 | 70.41 | 535,085 | -0.12(-0.17%) |
Aug 28, 2017 | 70.50 | 70.68 | 70.28 | 70.54 | 370,946 | +0.11(+0.16%) |
Aug 25, 2017 | 70.23 | 70.64 | 70.23 | 70.42 | 471,925 | +0.36(+0.51%) |
Aug 24, 2017 | 70.21 | 70.35 | 70.06 | 70.06 | 363,921 | -0.11(-0.16%) |
Aug 23, 2017 | 69.98 | 70.26 | 69.94 | 70.18 | 447,794 | -0.03(-0.04%) |
Aug 22, 2017 | 69.72 | 70.28 | 69.72 | 70.21 | 822,178 | +0.52(+0.75%) |
Aug 21, 2017 | 69.47 | 69.75 | 69.40 | 69.69 | 704,247 | +0.05(+0.08%) |
Aug 18, 2017 | 69.40 | 69.93 | 69.32 | 69.63 | 866,094 | -0.01(-0.01%) |
Aug 17, 2017 | 70.26 | 70.50 | 69.62 | 69.64 | 715,686 | -0.86(-1.22%) |
Aug 16, 2017 | 70.45 | 70.67 | 70.45 | 70.50 | 416,387 | +0.09(+0.13%) |
Aug 15, 2017 | 70.55 | 70.55 | 70.35 | 70.41 | 656,018 | -0.12(-0.17%) |
Aug 14, 2017 | 70.37 | 70.69 | 70.19 | 70.53 | 859,691 | +0.47(+0.68%) |
Aug 11, 2017 | 70.11 | 70.27 | 69.92 | 70.05 | 688,412 | -0.20(-0.28%) |
Aug 10, 2017 | 70.56 | 70.69 | 70.21 | 70.25 | 987,131 | -0.66(-0.93%) |
Aug 09, 2017 | 70.95 | 71.07 | 70.76 | 70.91 | 576,550 | -0.19(-0.27%) |
Aug 08, 2017 | 70.90 | 71.37 | 70.85 | 71.10 | 614,910 | -0.04(-0.05%) |
Aug 07, 2017 | 71.06 | 71.21 | 71.01 | 71.14 | 445,388 | +0.04(+0.05%) |
Aug 04, 2017 | 71.03 | 71.16 | 70.94 | 71.10 | 490,776 | +0.16(+0.23%) |
Aug 03, 2017 | 71.06 | 71.06 | 70.88 | 70.94 | 721,975 | -0.09(-0.13%) |