Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.74 | 73.03 | 72.71 | 72.81 | 564,300 | -0.28(-0.38%) |
Sep 27, 2018 | 73.03 | 73.31 | 73.02 | 73.09 | 398,690 | -0.14(-0.19%) |
Sep 26, 2018 | 73.05 | 73.57 | 73.05 | 73.23 | 333,564 | +0.22(+0.30%) |
Sep 25, 2018 | 73.09 | 73.17 | 73.00 | 73.01 | 321,864 | +0.40(+0.55%) |
Sep 24, 2018 | 72.92 | 72.92 | 72.60 | 72.61 | 264,342 | -0.26(-0.36%) |
Sep 21, 2018 | 72.89 | 72.97 | 72.81 | 72.87 | 304,500 | -0.16(-0.22%) |
Sep 20, 2018 | 72.90 | 73.07 | 72.75 | 73.03 | 544,101 | +0.46(+0.63%) |
Sep 19, 2018 | 72.54 | 72.65 | 72.43 | 72.57 | 427,000 | -0.19(-0.26%) |
Sep 18, 2018 | 72.49 | 72.81 | 72.40 | 72.76 | 392,412 | +0.73(+1.01%) |
Sep 17, 2018 | 72.16 | 72.30 | 72.02 | 72.03 | 326,835 | +0.07(+0.10%) |
Sep 14, 2018 | 72.06 | 72.10 | 71.82 | 71.97 | 425,800 | -0.13(-0.19%) |
Sep 13, 2018 | 72.20 | 72.27 | 71.98 | 72.10 | 489,876 | +0.27(+0.38%) |
Sep 12, 2018 | 71.51 | 71.88 | 71.42 | 71.83 | 562,439 | +0.53(+0.74%) |
Sep 11, 2018 | 71.09 | 71.30 | 70.93 | 71.30 | 561,448 | +0.13(+0.18%) |
Sep 10, 2018 | 71.24 | 71.35 | 71.13 | 71.17 | 373,401 | +0.30(+0.42%) |
Sep 07, 2018 | 70.89 | 71.08 | 70.72 | 70.87 | 626,100 | -0.21(-0.30%) |
Sep 06, 2018 | 71.05 | 71.29 | 70.86 | 71.08 | 444,923 | -0.12(-0.17%) |
Sep 05, 2018 | 71.34 | 71.34 | 71.05 | 71.20 | 661,085 | -0.58(-0.81%) |
Sep 04, 2018 | 71.66 | 71.80 | 71.45 | 71.78 | 500,101 | -0.45(-0.62%) |
Aug 31, 2018 | 72.23 | 72.23 | 72.23 | 0 | -0.29(-0.40%) | |
Aug 30, 2018 | 72.59 | 72.68 | 72.33 | 72.52 | 539,790 | -0.45(-0.62%) |
Aug 29, 2018 | 72.79 | 72.99 | 72.66 | 72.97 | 446,112 | +0.36(+0.50%) |
Aug 28, 2018 | 72.75 | 72.86 | 72.58 | 72.61 | 453,622 | -0.14(-0.20%) |
Aug 27, 2018 | 72.58 | 72.77 | 72.46 | 72.75 | 418,012 | +0.60(+0.84%) |
Aug 24, 2018 | 72.07 | 72.22 | 71.90 | 72.15 | 295,600 | +0.40(+0.56%) |
Aug 23, 2018 | 71.91 | 71.95 | 71.72 | 71.75 | 772,600 | -0.35(-0.49%) |
Aug 22, 2018 | 72.07 | 72.19 | 72.01 | 72.10 | 741,792 | +0.14(+0.19%) |
Aug 21, 2018 | 72.03 | 72.10 | 71.78 | 71.96 | 582,095 | +0.14(+0.19%) |
Aug 20, 2018 | 71.61 | 71.89 | 71.61 | 71.82 | 560,470 | +0.33(+0.46%) |
Aug 17, 2018 | 71.22 | 71.62 | 71.12 | 71.49 | 524,400 | +0.33(+0.46%) |
Aug 16, 2018 | 71.11 | 71.37 | 71.09 | 71.16 | 536,644 | +0.33(+0.46%) |
Aug 15, 2018 | 70.77 | 70.96 | 70.54 | 70.83 | 793,709 | -0.55(-0.76%) |
Aug 14, 2018 | 71.52 | 71.52 | 71.30 | 71.38 | 487,930 | +0.22(+0.31%) |
Aug 13, 2018 | 71.30 | 71.41 | 71.05 | 71.16 | 544,086 | -0.14(-0.20%) |
Aug 10, 2018 | 71.35 | 71.46 | 71.16 | 71.30 | 483,400 | -0.92(-1.27%) |
Aug 09, 2018 | 72.51 | 72.51 | 72.20 | 72.22 | 353,795 | -0.21(-0.29%) |
Aug 08, 2018 | 72.41 | 72.51 | 72.23 | 72.43 | 928,375 | -0.21(-0.29%) |
Aug 07, 2018 | 72.66 | 72.76 | 72.58 | 72.64 | 547,821 | +0.38(+0.52%) |
Aug 06, 2018 | 72.17 | 72.33 | 72.07 | 72.27 | 498,800 | -0.19(-0.26%) |
Aug 03, 2018 | 72.18 | 72.49 | 72.01 | 72.45 | 287,400 | -0.04(-0.06%) |
Aug 02, 2018 | 72.35 | 72.51 | 72.22 | 72.49 | 373,543 | -0.19(-0.26%) |
Aug 01, 2018 | 73.00 | 73.00 | 72.61 | 72.68 | 271,751 | -0.35(-0.48%) |
Jul 31, 2018 | 73.18 | 73.20 | 72.95 | 73.03 | 261,412 | +0.03(+0.04%) |
Jul 30, 2018 | 73.26 | 73.26 | 72.95 | 73.00 | 350,856 | +0.00(+0.00%) |
Jul 27, 2018 | 73.19 | 73.23 | 72.95 | 73.00 | 176,000 | +0.16(+0.22%) |
Jul 26, 2018 | 72.98 | 73.05 | 72.82 | 72.84 | 398,234 | -0.22(-0.30%) |
Jul 25, 2018 | 72.50 | 73.10 | 72.43 | 73.06 | 329,432 | +0.46(+0.63%) |
Jul 24, 2018 | 72.69 | 72.84 | 72.47 | 72.60 | 469,622 | +0.07(+0.10%) |
Jul 23, 2018 | 72.56 | 72.58 | 72.44 | 72.53 | 377,139 | -0.03(-0.04%) |
Jul 20, 2018 | 72.18 | 72.59 | 72.18 | 72.56 | 413,168 | +0.71(+0.99%) |
Jul 19, 2018 | 71.69 | 71.99 | 71.58 | 71.85 | 339,602 | -0.27(-0.37%) |
Jul 18, 2018 | 72.12 | 72.21 | 71.94 | 72.11 | 413,704 | -0.04(-0.05%) |
Jul 17, 2018 | 71.89 | 72.20 | 71.89 | 72.15 | 456,880 | +0.28(+0.39%) |
Jul 16, 2018 | 71.88 | 71.98 | 71.80 | 71.87 | 241,827 | -0.11(-0.15%) |
Jul 13, 2018 | 71.72 | 71.98 | 71.72 | 71.98 | 322,513 | +0.10(+0.14%) |
Jul 12, 2018 | 71.67 | 71.90 | 71.64 | 71.88 | 437,990 | +0.61(+0.86%) |
Jul 11, 2018 | 71.67 | 71.75 | 71.06 | 71.27 | 586,124 | -0.84(-1.16%) |
Jul 10, 2018 | 72.06 | 72.15 | 71.96 | 72.11 | 315,767 | -0.13(-0.18%) |
Jul 09, 2018 | 72.30 | 72.30 | 72.09 | 72.24 | 428,614 | +0.35(+0.49%) |
Jul 06, 2018 | 71.69 | 71.96 | 71.58 | 71.89 | 362,221 | +0.42(+0.59%) |
Jul 05, 2018 | 71.51 | 71.52 | 71.26 | 71.47 | 413,124 | +0.81(+1.15%) |
Jul 03, 2018 | 70.66 | 70.66 | 70.66 | 0 | +0.24(+0.34%) | |
Jul 02, 2018 | 70.23 | 70.46 | 70.07 | 70.42 | 758,583 | -0.72(-1.01%) |
Jun 29, 2018 | 71.39 | 71.08 | 71.14 | 432,902 | +0.25(+0.35%) | |
Jun 28, 2018 | 70.76 | 70.97 | 70.66 | 70.89 | 443,645 | +0.00(+0.00%) |
Jun 27, 2018 | 71.35 | 71.60 | 70.85 | 70.89 | 506,870 | -0.50(-0.70%) |
Jun 26, 2018 | 71.54 | 71.54 | 71.21 | 71.39 | 669,560 | +0.21(+0.30%) |
Jun 25, 2018 | 71.56 | 71.62 | 71.02 | 71.18 | 787,788 | -0.67(-0.93%) |
Jun 22, 2018 | 72.05 | 72.09 | 71.75 | 71.85 | 394,802 | +0.62(+0.87%) |
Jun 21, 2018 | 71.34 | 71.50 | 71.14 | 71.23 | 608,543 | -0.11(-0.15%) |
Jun 20, 2018 | 71.61 | 71.62 | 71.28 | 71.34 | 500,337 | +0.04(+0.06%) |
Jun 19, 2018 | 71.09 | 71.30 | 70.97 | 71.30 | 510,814 | -1.94(-2.65%) |
Jun 18, 2018 | 73.02 | 73.48 | 72.96 | 73.24 | 346,678 | -0.33(-0.45%) |
Jun 15, 2018 | 73.70 | 73.37 | 73.57 | 1,062,917 | -0.13(-0.18%) | |
Jun 14, 2018 | 73.99 | 74.07 | 73.69 | 73.70 | 472,211 | -0.28(-0.38%) |
Jun 13, 2018 | 74.13 | 74.24 | 73.72 | 73.98 | 296,748 | +0.03(+0.04%) |
Jun 12, 2018 | 74.18 | 74.27 | 73.87 | 73.95 | 256,638 | -0.20(-0.27%) |
Jun 11, 2018 | 74.13 | 74.28 | 74.02 | 74.15 | 274,228 | +0.33(+0.45%) |
Jun 08, 2018 | 73.75 | 73.91 | 73.59 | 73.82 | 317,179 | +0.07(+0.09%) |
Jun 07, 2018 | 74.10 | 74.10 | 73.64 | 73.75 | 275,457 | -0.28(-0.38%) |
Jun 06, 2018 | 74.08 | 73.69 | 74.03 | 406,966 | +0.28(+0.38%) | |
Jun 05, 2018 | 73.81 | 73.87 | 73.60 | 73.75 | 609,132 | -0.01(-0.01%) |
Jun 04, 2018 | 74.00 | 74.05 | 73.70 | 73.76 | 430,738 | +0.20(+0.27%) |
Jun 01, 2018 | 73.54 | 73.56 | 73.31 | 73.56 | 323,320 | +0.25(+0.34%) |
May 31, 2018 | 73.57 | 73.57 | 73.11 | 73.31 | 456,968 | -0.36(-0.49%) |
May 30, 2018 | 73.46 | 73.75 | 73.26 | 73.67 | 431,658 | +0.72(+0.99%) |
May 29, 2018 | 73.22 | 73.29 | 72.76 | 72.95 | 565,487 | -0.85(-1.15%) |
May 25, 2018 | 73.80 | 73.80 | 73.80 | 0 | -0.09(-0.12%) | |
May 24, 2018 | 73.89 | 73.92 | 73.52 | 73.89 | 341,251 | +0.14(+0.19%) |
May 23, 2018 | 73.52 | 73.77 | 73.45 | 73.75 | 275,650 | -0.35(-0.47%) |
May 22, 2018 | 74.19 | 74.31 | 74.06 | 74.10 | 360,706 | -0.18(-0.24%) |
May 21, 2018 | 74.27 | 74.28 | 74.15 | 74.28 | 205,047 | +0.46(+0.62%) |
May 18, 2018 | 73.85 | 73.92 | 73.75 | 73.82 | 243,396 | -0.14(-0.19%) |
May 17, 2018 | 73.93 | 74.03 | 73.81 | 73.96 | 217,363 | +0.01(+0.01%) |
May 16, 2018 | 73.82 | 74.06 | 73.71 | 73.95 | 898,024 | +0.08(+0.11%) |
May 15, 2018 | 73.91 | 74.02 | 73.64 | 73.87 | 255,673 | -0.64(-0.86%) |
May 14, 2018 | 74.65 | 74.73 | 74.46 | 74.51 | 304,678 | -0.01(-0.01%) |
May 11, 2018 | 74.52 | 74.62 | 74.35 | 74.52 | 467,600 | +0.19(+0.26%) |
May 10, 2018 | 74.19 | 74.34 | 74.01 | 74.33 | 305,405 | +0.30(+0.41%) |
May 09, 2018 | 73.89 | 74.10 | 73.84 | 74.03 | 539,401 | -0.23(-0.31%) |
May 08, 2018 | 74.07 | 74.27 | 73.91 | 74.26 | 246,661 | +0.16(+0.22%) |
May 07, 2018 | 74.10 | 74.21 | 73.95 | 74.10 | 271,126 | +0.09(+0.12%) |
May 04, 2018 | 73.38 | 74.07 | 73.38 | 74.01 | 264,556 | +0.12(+0.16%) |
May 03, 2018 | 73.83 | 73.99 | 73.43 | 73.89 | 380,585 | +0.21(+0.29%) |
May 02, 2018 | 73.98 | 74.13 | 73.63 | 73.68 | 208,557 | -0.22(-0.30%) |
May 01, 2018 | 74.00 | 74.00 | 73.59 | 73.90 | 288,616 | -0.20(-0.27%) |
Apr 30, 2018 | 74.31 | 74.46 | 74.07 | 74.10 | 888,218 | -0.24(-0.32%) |
Apr 27, 2018 | 74.25 | 74.43 | 74.11 | 74.34 | 254,377 | +0.25(+0.34%) |
Apr 26, 2018 | 73.99 | 74.21 | 73.91 | 74.09 | 288,262 | +0.58(+0.79%) |
Apr 25, 2018 | 73.45 | 73.59 | 73.26 | 73.51 | 310,960 | -0.10(-0.14%) |
Apr 24, 2018 | 74.04 | 74.09 | 73.43 | 73.61 | 484,376 | -0.26(-0.35%) |
Apr 23, 2018 | 73.94 | 73.99 | 73.71 | 73.87 | 359,499 | -0.17(-0.23%) |
Apr 20, 2018 | 74.17 | 74.32 | 74.00 | 74.04 | 372,031 | -0.35(-0.47%) |
Apr 19, 2018 | 74.67 | 74.73 | 74.25 | 74.39 | 435,830 | -0.44(-0.59%) |
Apr 18, 2018 | 74.89 | 74.95 | 74.72 | 74.83 | 411,955 | +0.23(+0.31%) |
Apr 17, 2018 | 74.29 | 74.68 | 74.15 | 74.60 | 668,897 | +0.35(+0.47%) |
Apr 16, 2018 | 74.29 | 74.29 | 74.03 | 74.25 | 599,207 | +0.40(+0.54%) |
Apr 13, 2018 | 73.78 | 74.13 | 73.67 | 73.85 | 410,769 | -0.10(-0.14%) |
Apr 12, 2018 | 73.89 | 74.11 | 73.83 | 73.95 | 253,688 | +0.08(+0.11%) |
Apr 11, 2018 | 73.94 | 74.18 | 73.74 | 73.87 | 247,356 | -0.53(-0.71%) |
Apr 10, 2018 | 74.45 | 74.51 | 74.22 | 74.40 | 422,315 | +0.18(+0.24%) |
Apr 09, 2018 | 74.28 | 74.60 | 74.13 | 74.22 | 377,178 | +0.75(+1.02%) |
Apr 06, 2018 | 73.68 | 73.97 | 73.29 | 73.47 | 612,784 | -0.35(-0.47%) |
Apr 05, 2018 | 73.73 | 73.95 | 73.62 | 73.82 | 329,306 | +0.37(+0.50%) |
Apr 04, 2018 | 72.56 | 73.50 | 72.56 | 73.45 | 563,856 | +0.23(+0.31%) |
Apr 03, 2018 | 73.25 | 73.30 | 72.85 | 73.22 | 478,439 | +0.38(+0.52%) |
Apr 02, 2018 | 73.79 | 73.79 | 72.45 | 72.84 | 534,122 | -0.85(-1.15%) |
Mar 29, 2018 | 73.69 | 73.69 | 73.69 | 0 | +0.54(+0.74%) | |
Mar 28, 2018 | 73.20 | 73.57 | 73.02 | 73.15 | 422,814 | +0.39(+0.54%) |
Mar 27, 2018 | 73.40 | 73.45 | 72.58 | 72.76 | 679,331 | -0.33(-0.45%) |
Mar 26, 2018 | 72.95 | 73.11 | 72.45 | 73.09 | 502,920 | +0.91(+1.26%) |
Mar 23, 2018 | 72.96 | 73.03 | 72.16 | 72.18 | 737,286 | -0.52(-0.72%) |
Mar 22, 2018 | 73.10 | 73.28 | 72.63 | 72.70 | 550,969 | -0.96(-1.30%) |
Mar 21, 2018 | 73.41 | 73.79 | 73.30 | 73.66 | 397,386 | +0.18(+0.24%) |
Mar 20, 2018 | 73.52 | 73.68 | 73.38 | 73.48 | 283,628 | -0.09(-0.12%) |
Mar 19, 2018 | 73.75 | 74.00 | 73.33 | 73.57 | 411,769 | -0.52(-0.70%) |
Mar 16, 2018 | 74.10 | 74.27 | 74.00 | 74.09 | 253,948 | +0.00(+0.00%) |
Mar 15, 2018 | 74.25 | 74.42 | 74.01 | 74.09 | 273,171 | -0.11(-0.15%) |
Mar 14, 2018 | 74.45 | 74.49 | 74.04 | 74.20 | 323,057 | +0.17(+0.23%) |
Mar 13, 2018 | 74.43 | 74.58 | 73.92 | 74.03 | 520,893 | -0.31(-0.42%) |
Mar 12, 2018 | 74.24 | 74.38 | 74.19 | 74.34 | 422,233 | +0.16(+0.22%) |
Mar 09, 2018 | 73.86 | 74.18 | 73.74 | 74.18 | 451,500 | +0.44(+0.60%) |
Mar 08, 2018 | 73.75 | 73.84 | 73.55 | 73.74 | 394,382 | +0.23(+0.31%) |
Mar 07, 2018 | 73.56 | 73.16 | 73.51 | 320,429 | +0.06(+0.08%) | |
Mar 06, 2018 | 73.61 | 73.61 | 73.31 | 73.45 | 296,606 | +0.39(+0.53%) |
Mar 05, 2018 | 73.13 | 72.41 | 73.06 | 637,394 | +0.40(+0.55%) | |
Mar 02, 2018 | 72.23 | 72.67 | 71.99 | 72.66 | 415,191 | +0.32(+0.44%) |
Mar 01, 2018 | 72.65 | 72.97 | 71.97 | 72.34 | 552,707 | -0.73(-1.00%) |
Feb 28, 2018 | 73.68 | 73.93 | 73.07 | 73.07 | 672,849 | -0.61(-0.83%) |
Feb 27, 2018 | 74.30 | 74.36 | 73.68 | 73.68 | 543,123 | -1.12(-1.50%) |
Feb 26, 2018 | 74.49 | 74.86 | 74.32 | 74.80 | 367,185 | +0.71(+0.96%) |
Feb 23, 2018 | 73.77 | 74.16 | 73.71 | 74.09 | 254,022 | +0.59(+0.80%) |
Feb 22, 2018 | 73.50 | 431,370 | +0.40(+0.55%) | |||
Feb 21, 2018 | 73.58 | 73.94 | 73.04 | 73.10 | 566,324 | -0.31(-0.42%) |
Feb 20, 2018 | 73.57 | 73.73 | 73.28 | 73.41 | 545,325 | -0.61(-0.82%) |
Feb 16, 2018 | 74.02 | 74.02 | 74.02 | 0 | +0.37(+0.50%) | |
Feb 15, 2018 | 73.53 | 73.68 | 73.11 | 73.65 | 470,576 | +0.47(+0.64%) |
Feb 14, 2018 | 71.85 | 73.18 | 71.82 | 73.18 | 620,420 | +1.24(+1.72%) |
Feb 13, 2018 | 71.72 | 72.00 | 71.58 | 71.94 | 945,769 | -0.09(-0.12%) |
Feb 12, 2018 | 71.50 | 72.12 | 71.47 | 72.03 | 1,352,876 | +0.91(+1.28%) |
Feb 09, 2018 | 71.08 | 71.38 | 69.78 | 71.12 | 1,078,611 | +0.51(+0.72%) |
Feb 08, 2018 | 72.22 | 72.22 | 70.58 | 70.61 | 1,093,371 | -1.34(-1.86%) |
Feb 07, 2018 | 72.13 | 72.54 | 71.80 | 71.95 | 938,351 | -0.69(-0.95%) |
Feb 06, 2018 | 71.45 | 72.76 | 71.25 | 72.64 | 1,336,803 | +0.32(+0.44%) |
Feb 05, 2018 | 73.38 | 73.67 | 71.62 | 72.32 | 1,223,788 | -2.09(-2.81%) |
Feb 02, 2018 | 74.90 | 74.90 | 74.36 | 74.41 | 855,171 | -1.11(-1.47%) |
Feb 01, 2018 | 75.33 | 75.64 | 75.30 | 75.52 | 525,890 | +0.19(+0.25%) |
Jan 31, 2018 | 75.58 | 75.71 | 75.15 | 75.33 | 656,427 | -0.03(-0.04%) |
Jan 30, 2018 | 75.75 | 75.75 | 75.31 | 75.36 | 724,064 | -0.41(-0.54%) |
Jan 29, 2018 | 75.86 | 75.88 | 75.62 | 75.77 | 435,930 | -0.70(-0.92%) |
Jan 26, 2018 | 76.29 | 76.51 | 76.13 | 76.47 | 1,046,181 | +0.59(+0.78%) |
Jan 25, 2018 | 76.33 | 76.35 | 75.67 | 75.88 | 582,228 | -0.15(-0.20%) |
Jan 24, 2018 | 76.20 | 76.29 | 75.82 | 76.03 | 751,716 | +0.38(+0.50%) |
Jan 23, 2018 | 75.51 | 75.68 | 75.20 | 75.65 | 797,786 | +0.36(+0.48%) |
Jan 22, 2018 | 75.12 | 75.29 | 75.00 | 75.29 | 533,640 | +0.31(+0.41%) |
Jan 19, 2018 | 75.02 | 75.02 | 74.82 | 74.98 | 587,620 | +0.28(+0.37%) |
Jan 18, 2018 | 74.69 | 74.75 | 74.54 | 74.70 | 508,601 | -0.19(-0.25%) |
Jan 17, 2018 | 74.75 | 75.13 | 74.59 | 74.89 | 488,104 | +0.39(+0.52%) |
Jan 16, 2018 | 74.67 | 74.72 | 74.44 | 74.50 | 585,985 | -0.06(-0.08%) |
Jan 12, 2018 | 74.56 | 74.56 | 74.56 | 0 | +0.41(+0.55%) | |
Jan 11, 2018 | 73.93 | 74.18 | 73.85 | 74.15 | 622,229 | +0.23(+0.31%) |
Jan 10, 2018 | 73.80 | 73.92 | 500,143 | -0.15(-0.20%) | ||
Jan 09, 2018 | 74.03 | 74.09 | 73.84 | 74.07 | 539,283 | +0.01(+0.01%) |
Jan 08, 2018 | 73.97 | 74.06 | 73.91 | 74.06 | 464,710 | -0.02(-0.03%) |
Jan 05, 2018 | 73.93 | 74.13 | 73.86 | 74.08 | 597,434 | +0.17(+0.23%) |
Jan 04, 2018 | 73.78 | 73.94 | 73.67 | 73.91 | 512,567 | +0.40(+0.54%) |
Jan 03, 2018 | 73.30 | 73.57 | 73.24 | 73.51 | 503,403 | +0.21(+0.29%) |
Jan 02, 2018 | 73.19 | 73.31 | 73.03 | 73.30 | 684,621 | +0.32(+0.44%) |
Dec 29, 2017 | 72.98 | 72.98 | 72.98 | 0 | +0.13(+0.18%) | |
Dec 28, 2017 | 72.96 | 72.96 | 72.81 | 72.85 | 330,629 | +0.11(+0.15%) |
Dec 27, 2017 | 72.75 | 72.77 | 72.58 | 72.74 | 665,576 | +0.17(+0.23%) |
Dec 26, 2017 | 72.48 | 72.60 | 72.41 | 72.57 | 260,460 | +0.08(+0.11%) |
Dec 22, 2017 | 72.38 | 72.49 | 72.28 | 72.49 | 326,317 | +0.14(+0.19%) |
Dec 21, 2017 | 72.43 | 72.46 | 72.20 | 72.35 | 415,680 | +0.11(+0.15%) |
Dec 20, 2017 | 72.48 | 72.49 | 72.24 | 72.24 | 480,614 | -0.30(-0.41%) |
Dec 19, 2017 | 72.68 | 72.68 | 72.43 | 72.54 | 419,900 | -0.28(-0.38%) |
Dec 18, 2017 | 72.86 | 73.00 | 72.76 | 72.82 | 480,177 | +0.41(+0.56%) |
Dec 15, 2017 | 72.36 | 72.49 | 72.21 | 72.41 | 434,909 | -0.03(-0.04%) |
Dec 14, 2017 | 72.72 | 72.72 | 72.44 | 72.44 | 320,562 | -0.40(-0.55%) |
Dec 13, 2017 | 72.56 | 72.94 | 72.54 | 72.84 | 1,807,932 | +0.49(+0.67%) |
Dec 12, 2017 | 72.22 | 72.41 | 72.15 | 72.35 | 266,757 | +0.12(+0.17%) |
Dec 11, 2017 | 72.30 | 72.37 | 72.22 | 72.23 | 456,753 | -0.07(-0.10%) |
Dec 08, 2017 | 72.27 | 72.33 | 72.12 | 72.30 | 348,167 | +0.28(+0.39%) |
Dec 07, 2017 | 72.06 | 72.21 | 71.93 | 72.02 | 454,138 | +0.09(+0.12%) |
Dec 06, 2017 | 71.86 | 72.01 | 71.83 | 71.93 | 368,009 | -0.04(-0.06%) |
Dec 05, 2017 | 72.07 | 72.20 | 71.94 | 71.97 | 451,819 | -0.03(-0.04%) |
Dec 04, 2017 | 72.31 | 72.34 | 71.97 | 72.00 | 618,841 | -0.33(-0.45%) |
Dec 01, 2017 | 72.26 | 72.39 | 72.10 | 72.33 | 2,832,922 | -0.04(-0.05%) |
Nov 30, 2017 | 72.55 | 72.70 | 72.35 | 72.37 | 689,816 | +0.17(+0.23%) |
Nov 29, 2017 | 72.46 | 72.46 | 72.08 | 72.20 | 387,084 | -0.12(-0.17%) |
Nov 28, 2017 | 72.26 | 72.43 | 72.00 | 72.32 | 515,702 | +0.38(+0.53%) |
Nov 27, 2017 | 72.18 | 72.19 | 71.88 | 71.94 | 482,482 | -0.24(-0.33%) |
Nov 24, 2017 | 72.26 | 72.26 | 72.08 | 72.18 | 195,132 | +0.38(+0.53%) |
Nov 22, 2017 | 71.82 | 71.86 | 71.58 | 71.80 | 379,652 | +0.22(+0.31%) |
Nov 21, 2017 | 71.55 | 71.65 | 71.42 | 71.58 | 354,333 | +0.32(+0.45%) |
Nov 20, 2017 | 71.34 | 71.40 | 71.23 | 71.26 | 358,740 | +0.18(+0.25%) |
Nov 17, 2017 | 71.09 | 71.21 | 71.04 | 71.09 | 367,046 | -0.17(-0.24%) |
Nov 16, 2017 | 71.08 | 71.30 | 71.05 | 71.25 | 470,529 | +0.62(+0.87%) |
Nov 15, 2017 | 70.61 | 70.73 | 70.47 | 70.64 | 436,738 | -0.26(-0.36%) |
Nov 14, 2017 | 70.79 | 70.94 | 70.70 | 70.90 | 583,280 | +0.04(+0.06%) |
Nov 13, 2017 | 70.76 | 70.92 | 70.38 | 70.86 | 400,911 | -0.32(-0.45%) |
Nov 10, 2017 | 71.11 | 71.22 | 71.05 | 71.17 | 255,582 | -0.14(-0.20%) |
Nov 09, 2017 | 71.11 | 71.38 | 70.99 | 71.31 | 439,581 | -0.21(-0.29%) |
Nov 08, 2017 | 71.49 | 71.62 | 71.41 | 71.52 | 520,003 | +0.18(+0.25%) |
Nov 07, 2017 | 71.42 | 71.42 | 71.15 | 71.34 | 402,870 | -0.09(-0.13%) |
Nov 06, 2017 | 71.19 | 71.43 | 71.15 | 71.43 | 228,493 | +0.21(+0.29%) |
Nov 03, 2017 | 71.19 | 71.24 | 71.01 | 71.22 | 534,910 | -0.04(-0.06%) |
Nov 02, 2017 | 71.17 | 71.27 | 71.06 | 71.26 | 389,411 | -0.01(-0.01%) |
Nov 01, 2017 | 71.53 | 71.57 | 71.27 | 71.27 | 581,234 | -0.12(-0.17%) |
Oct 31, 2017 | 71.29 | 71.43 | 71.24 | 71.39 | 497,835 | +0.20(+0.28%) |
Oct 30, 2017 | 71.12 | 71.23 | 71.00 | 71.19 | 355,552 | +0.03(+0.04%) |
Oct 27, 2017 | 70.97 | 71.19 | 70.84 | 71.17 | 298,869 | +0.33(+0.46%) |
Oct 26, 2017 | 71.12 | 71.12 | 70.84 | 70.84 | 635,623 | +0.04(+0.06%) |
Oct 25, 2017 | 71.01 | 71.01 | 70.58 | 70.80 | 511,604 | -0.32(-0.45%) |
Oct 24, 2017 | 71.25 | 71.26 | 71.10 | 71.12 | 405,270 | -0.13(-0.18%) |
Oct 23, 2017 | 71.36 | 71.39 | 71.19 | 71.24 | 295,046 | -0.15(-0.21%) |
Oct 20, 2017 | 71.51 | 71.51 | 71.29 | 71.39 | 315,432 | -0.14(-0.19%) |
Oct 19, 2017 | 71.46 | 71.58 | 71.39 | 71.53 | 519,667 | -0.17(-0.24%) |
Oct 18, 2017 | 71.65 | 71.78 | 71.49 | 71.70 | 558,102 | +0.07(+0.10%) |
Oct 17, 2017 | 71.63 | 71.64 | 71.44 | 71.63 | 471,779 | -0.11(-0.15%) |
Oct 16, 2017 | 71.81 | 71.85 | 71.67 | 71.74 | 333,937 | -0.26(-0.36%) |
Oct 13, 2017 | 72.24 | 72.25 | 71.98 | 72.00 | 422,294 | +0.26(+0.36%) |
Oct 12, 2017 | 71.69 | 71.84 | 71.61 | 71.74 | 950,220 | +0.11(+0.15%) |
Oct 11, 2017 | 71.50 | 71.68 | 71.50 | 71.63 | 429,331 | +0.25(+0.35%) |
Oct 10, 2017 | 71.22 | 71.41 | 71.21 | 71.38 | 744,841 | +0.66(+0.93%) |
Oct 09, 2017 | 70.74 | 70.78 | 70.66 | 70.73 | 416,042 | +0.06(+0.08%) |
Oct 06, 2017 | 70.42 | 70.67 | 70.32 | 70.67 | 392,912 | -0.07(-0.10%) |
Oct 05, 2017 | 70.72 | 70.79 | 70.68 | 70.74 | 466,973 | -0.08(-0.11%) |
Oct 04, 2017 | 70.78 | 70.84 | 70.70 | 70.82 | 443,422 | +0.01(+0.01%) |
Oct 03, 2017 | 70.68 | 70.81 | 70.62 | 70.81 | 480,295 | +0.17(+0.24%) |