Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 76.31 | 77.43 | 76.13 | 77.36 | 10,471,630 | +1.07(+1.41%) |
May 30, 2018 | 75.43 | 76.44 | 75.43 | 76.29 | 3,820,242 | +1.29(+1.72%) |
May 29, 2018 | 74.70 | 75.16 | 74.28 | 75.00 | 3,802,574 | -0.30(-0.40%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.24 | 75.24 | 74.69 | 75.24 | 2,728,047 | +0.03(+0.04%) |
May 23, 2018 | 74.33 | 75.43 | 74.24 | 75.22 | 2,766,652 | +0.42(+0.56%) |
May 22, 2018 | 74.73 | 75.41 | 74.43 | 74.80 | 2,880,766 | +0.35(+0.48%) |
May 21, 2018 | 74.86 | 75.09 | 74.30 | 74.44 | 2,754,586 | -0.22(-0.29%) |
May 18, 2018 | 74.13 | 74.86 | 74.13 | 74.66 | 4,399,410 | +0.37(+0.50%) |
May 17, 2018 | 73.72 | 74.45 | 73.72 | 74.29 | 3,087,074 | +0.44(+0.59%) |
May 16, 2018 | 74.42 | 74.55 | 73.65 | 73.85 | 3,973,123 | -0.43(-0.57%) |
May 15, 2018 | 74.74 | 74.94 | 73.93 | 74.28 | 4,053,882 | -0.78(-1.04%) |
May 14, 2018 | 74.63 | 75.28 | 74.54 | 75.05 | 5,245,938 | +0.56(+0.75%) |
May 11, 2018 | 73.32 | 74.49 | 73.20 | 74.49 | 4,863,036 | +1.44(+1.97%) |
May 10, 2018 | 71.79 | 73.34 | 71.75 | 73.06 | 4,115,484 | +1.44(+2.01%) |
May 09, 2018 | 71.34 | 71.96 | 70.88 | 71.62 | 3,680,304 | +0.35(+0.49%) |
May 08, 2018 | 70.91 | 71.29 | 70.63 | 71.27 | 5,082,057 | +0.23(+0.32%) |
May 07, 2018 | 70.84 | 71.61 | 70.68 | 71.04 | 4,123,131 | +0.21(+0.29%) |
May 04, 2018 | 69.95 | 71.03 | 69.65 | 70.83 | 3,727,198 | +0.33(+0.46%) |
May 03, 2018 | 71.06 | 71.11 | 69.97 | 70.51 | 4,946,595 | -0.71(-1.00%) |
May 02, 2018 | 71.09 | 71.73 | 70.89 | 71.22 | 5,718,084 | -0.22(-0.30%) |
May 01, 2018 | 72.89 | 73.12 | 71.10 | 71.44 | 6,979,602 | -1.81(-2.47%) |
Apr 30, 2018 | 75.07 | 75.18 | 73.24 | 73.25 | 6,069,136 | -1.50(-2.01%) |
Apr 27, 2018 | 74.54 | 75.21 | 74.43 | 74.75 | 3,552,334 | +0.16(+0.22%) |
Apr 26, 2018 | 73.56 | 75.49 | 73.56 | 74.58 | 5,598,946 | +1.27(+1.74%) |
Apr 25, 2018 | 72.52 | 74.38 | 72.29 | 73.31 | 5,953,500 | +0.95(+1.31%) |
Apr 24, 2018 | 73.34 | 73.64 | 71.30 | 72.36 | 7,077,822 | -0.10(-0.14%) |
Apr 23, 2018 | 71.77 | 72.54 | 71.53 | 72.46 | 4,444,749 | +1.03(+1.44%) |
Apr 20, 2018 | 71.96 | 72.20 | 71.21 | 71.43 | 6,003,403 | -0.62(-0.87%) |
Apr 19, 2018 | 71.34 | 72.05 | 70.97 | 72.05 | 5,522,304 | +0.03(+0.04%) |
Apr 18, 2018 | 72.24 | 72.50 | 71.91 | 72.03 | 4,716,123 | -0.18(-0.25%) |
Apr 17, 2018 | 72.80 | 72.86 | 71.82 | 72.21 | 4,186,309 | -0.18(-0.25%) |
Apr 16, 2018 | 72.70 | 72.96 | 71.98 | 72.39 | 3,035,948 | +0.36(+0.50%) |
Apr 13, 2018 | 72.17 | 72.69 | 71.59 | 72.03 | 2,935,637 | +0.39(+0.54%) |
Apr 12, 2018 | 71.55 | 71.99 | 71.21 | 71.64 | 2,347,745 | +0.51(+0.71%) |
Apr 11, 2018 | 70.79 | 71.29 | 70.58 | 71.13 | 3,132,187 | -0.44(-0.62%) |
Apr 10, 2018 | 70.55 | 71.99 | 70.54 | 71.58 | 4,047,749 | +1.70(+2.43%) |
Apr 09, 2018 | 69.81 | 70.79 | 68.96 | 69.88 | 5,951,800 | +0.44(+0.64%) |
Apr 06, 2018 | 70.64 | 70.68 | 68.94 | 69.43 | 4,441,394 | -1.60(-2.25%) |
Apr 05, 2018 | 70.94 | 71.24 | 70.55 | 71.03 | 2,402,780 | +0.02(+0.03%) |
Apr 04, 2018 | 69.41 | 71.21 | 69.31 | 71.02 | 3,344,916 | +0.96(+1.37%) |
Apr 03, 2018 | 68.89 | 70.11 | 68.54 | 70.06 | 3,996,250 | +1.66(+2.43%) |
Apr 02, 2018 | 69.46 | 69.85 | 68.12 | 68.40 | 6,953,561 | -1.51(-2.16%) |
Mar 29, 2018 | 69.90 | 69.90 | 69.90 | 0 | +0.33(+0.47%) | |
Mar 28, 2018 | 68.72 | 70.17 | 68.70 | 69.58 | 4,712,206 | +1.22(+1.78%) |
Mar 27, 2018 | 68.75 | 69.21 | 67.89 | 68.36 | 4,505,379 | -0.47(-0.68%) |
Mar 26, 2018 | 68.31 | 68.87 | 67.45 | 68.83 | 3,861,237 | +1.28(+1.90%) |
Mar 23, 2018 | 69.36 | 69.42 | 67.32 | 67.55 | 4,757,150 | -1.60(-2.31%) |
Mar 22, 2018 | 70.08 | 70.48 | 69.04 | 69.15 | 4,224,463 | -1.55(-2.19%) |
Mar 21, 2018 | 70.89 | 71.38 | 70.50 | 70.69 | 4,484,701 | -0.12(-0.17%) |
Mar 20, 2018 | 71.41 | 71.56 | 70.34 | 70.81 | 4,365,042 | -0.33(-0.46%) |
Mar 19, 2018 | 72.39 | 72.46 | 70.62 | 71.13 | 5,663,464 | -1.59(-2.19%) |
Mar 16, 2018 | 71.56 | 72.72 | 71.49 | 72.72 | 9,215,510 | +1.57(+2.21%) |
Mar 15, 2018 | 71.00 | 72.15 | 70.89 | 71.15 | 4,327,695 | +0.23(+0.33%) |
Mar 14, 2018 | 71.86 | 70.49 | 70.92 | 3,506,279 | -0.60(-0.83%) | |
Mar 13, 2018 | 71.45 | 72.16 | 71.17 | 71.51 | 5,382,546 | +0.10(+0.14%) |
Mar 12, 2018 | 72.13 | 72.22 | 71.03 | 71.41 | 5,599,911 | -0.52(-0.72%) |
Mar 09, 2018 | 71.63 | 72.24 | 71.27 | 71.93 | 4,869,331 | +0.65(+0.91%) |
Mar 08, 2018 | 70.16 | 71.40 | 69.99 | 71.28 | 3,842,443 | +1.31(+1.87%) |
Mar 07, 2018 | 70.12 | 69.97 | 2,508,575 | +0.23(+0.32%) | ||
Mar 06, 2018 | 70.35 | 70.47 | 69.46 | 69.74 | 3,279,499 | -0.46(-0.66%) |
Mar 05, 2018 | 69.48 | 70.55 | 69.31 | 70.20 | 4,224,134 | +0.42(+0.61%) |
Mar 02, 2018 | 69.01 | 70.11 | 68.96 | 69.78 | 3,560,267 | +0.66(+0.95%) |
Mar 01, 2018 | 69.62 | 69.90 | 68.24 | 69.12 | 6,926,734 | -0.47(-0.68%) |
Feb 28, 2018 | 71.18 | 71.54 | 69.58 | 69.59 | 6,777,331 | -1.52(-2.13%) |
Feb 27, 2018 | 72.42 | 72.47 | 71.10 | 71.11 | 5,379,464 | -1.34(-1.85%) |
Feb 26, 2018 | 71.37 | 72.71 | 71.35 | 72.44 | 6,653,068 | +1.29(+1.82%) |
Feb 23, 2018 | 70.23 | 71.25 | 70.15 | 71.15 | 5,722,427 | +1.41(+2.02%) |
Feb 22, 2018 | 69.74 | 8,508,376 | -0.33(-0.46%) | |||
Feb 21, 2018 | 70.10 | 71.15 | 70.07 | 70.07 | 4,284,536 | +0.00(+0.00%) |
Feb 20, 2018 | 70.64 | 71.11 | 69.73 | 70.07 | 3,536,250 | -1.28(-1.80%) |
Feb 16, 2018 | 71.35 | 71.35 | 71.35 | 0 | +0.86(+1.22%) | |
Feb 15, 2018 | 70.25 | 70.61 | 69.60 | 70.49 | 5,324,497 | +0.89(+1.29%) |
Feb 14, 2018 | 68.13 | 69.74 | 68.07 | 69.60 | 4,826,843 | +1.25(+1.83%) |
Feb 13, 2018 | 68.18 | 68.69 | 67.94 | 68.35 | 4,505,906 | -0.04(-0.05%) |
Feb 12, 2018 | 68.77 | 69.15 | 67.44 | 68.38 | 7,195,828 | +0.02(+0.03%) |
Feb 09, 2018 | 67.32 | 68.90 | 66.09 | 68.37 | 9,967,985 | +1.81(+2.72%) |
Feb 08, 2018 | 69.23 | 69.64 | 66.54 | 66.55 | 8,986,077 | -2.25(-3.27%) |
Feb 07, 2018 | 69.74 | 70.46 | 68.80 | 68.81 | 9,188,091 | -1.14(-1.63%) |
Feb 06, 2018 | 68.66 | 70.95 | 67.90 | 69.94 | 11,768,394 | -0.06(-0.08%) |
Feb 05, 2018 | 72.55 | 73.19 | 68.67 | 70.00 | 8,909,803 | -2.80(-3.85%) |
Feb 02, 2018 | 73.43 | 74.46 | 72.75 | 72.81 | 5,745,139 | -1.10(-1.49%) |
Feb 01, 2018 | 73.13 | 74.32 | 72.90 | 73.91 | 9,377,745 | +0.86(+1.18%) |
Jan 31, 2018 | 77.58 | 77.78 | 72.89 | 73.05 | 11,772,363 | -4.16(-5.39%) |
Jan 30, 2018 | 77.70 | 77.97 | 76.42 | 77.21 | 6,007,980 | -1.35(-1.72%) |
Jan 29, 2018 | 77.82 | 79.22 | 77.71 | 78.56 | 5,936,311 | +0.47(+0.60%) |
Jan 26, 2018 | 76.02 | 78.45 | 76.02 | 78.10 | 7,129,651 | +1.86(+2.44%) |
Jan 25, 2018 | 76.06 | 76.59 | 75.84 | 76.24 | 5,799,945 | +0.64(+0.84%) |
Jan 24, 2018 | 76.11 | 76.37 | 75.59 | 75.60 | 6,672,110 | -0.11(-0.14%) |
Jan 23, 2018 | 76.39 | 77.06 | 75.55 | 75.71 | 6,387,002 | -0.91(-1.19%) |
Jan 22, 2018 | 74.66 | 76.74 | 73.90 | 76.63 | 7,107,214 | -0.04(-0.06%) |
Jan 19, 2018 | 77.28 | 77.38 | 76.52 | 76.67 | 6,497,179 | -0.30(-0.38%) |
Jan 18, 2018 | 77.16 | 77.25 | 76.47 | 76.97 | 4,957,208 | -0.35(-0.45%) |
Jan 17, 2018 | 76.95 | 77.45 | 76.65 | 77.32 | 4,553,044 | +0.83(+1.08%) |
Jan 16, 2018 | 77.07 | 77.66 | 76.37 | 76.49 | 5,321,184 | -1.52(-1.94%) |
Jan 12, 2018 | 78.01 | 78.01 | 78.01 | 0 | +0.53(+0.68%) | |
Jan 11, 2018 | 77.28 | 77.65 | 77.01 | 77.48 | 2,952,015 | +0.26(+0.34%) |
Jan 10, 2018 | 76.78 | 77.28 | 76.67 | 77.22 | 1,867,213 | +0.04(+0.05%) |
Jan 09, 2018 | 77.31 | 77.50 | 76.89 | 77.18 | 2,705,428 | -0.06(-0.08%) |
Jan 08, 2018 | 77.75 | 77.76 | 76.59 | 77.24 | 3,625,437 | -0.39(-0.51%) |
Jan 05, 2018 | 77.21 | 77.80 | 77.07 | 77.64 | 3,285,240 | +0.94(+1.23%) |
Jan 04, 2018 | 76.48 | 76.95 | 76.00 | 76.70 | 2,745,648 | +0.34(+0.45%) |
Jan 03, 2018 | 76.00 | 76.60 | 75.58 | 76.36 | 3,432,265 | +0.41(+0.54%) |
Jan 02, 2018 | 75.75 | 76.23 | 75.39 | 75.94 | 3,853,165 | +0.20(+0.26%) |
Dec 29, 2017 | 75.75 | 75.75 | 75.75 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.50 | 76.63 | 76.13 | 76.28 | 1,931,270 | -0.08(-0.11%) |
Dec 27, 2017 | 76.40 | 76.64 | 76.22 | 76.36 | 1,486,139 | +0.13(+0.18%) |
Dec 26, 2017 | 76.49 | 76.62 | 76.20 | 76.22 | 1,226,800 | -0.07(-0.09%) |
Dec 22, 2017 | 76.77 | 76.93 | 76.01 | 76.29 | 2,045,891 | -0.48(-0.63%) |
Dec 21, 2017 | 77.16 | 77.29 | 76.64 | 76.78 | 2,257,098 | -0.12(-0.15%) |
Dec 20, 2017 | 77.74 | 77.97 | 76.81 | 76.89 | 3,363,867 | -0.87(-1.12%) |
Dec 19, 2017 | 77.16 | 77.82 | 76.99 | 77.76 | 4,490,843 | +0.56(+0.73%) |
Dec 18, 2017 | 78.43 | 77.12 | 77.20 | 4,232,638 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.93 | 78.57 | 77.37 | 77.61 | 8,191,461 | +0.04(+0.05%) |
Dec 14, 2017 | 79.12 | 79.22 | 77.24 | 77.58 | 4,893,155 | -1.25(-1.58%) |
Dec 13, 2017 | 77.50 | 79.90 | 77.50 | 78.82 | 6,452,459 | +1.06(+1.36%) |
Dec 12, 2017 | 77.76 | 77.94 | 77.12 | 77.76 | 4,741,699 | +0.04(+0.05%) |
Dec 11, 2017 | 77.68 | 77.88 | 77.20 | 77.73 | 3,720,631 | +0.20(+0.25%) |
Dec 08, 2017 | 76.82 | 77.54 | 76.65 | 77.53 | 4,211,576 | +0.52(+0.68%) |
Dec 07, 2017 | 76.42 | 77.01 | 75.92 | 77.01 | 4,844,699 | +0.49(+0.64%) |
Dec 06, 2017 | 77.16 | 77.48 | 75.81 | 76.52 | 3,491,084 | -0.66(-0.86%) |
Dec 05, 2017 | 76.76 | 77.65 | 76.42 | 77.18 | 4,322,615 | +0.43(+0.56%) |
Dec 04, 2017 | 77.83 | 76.58 | 76.75 | 4,714,654 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.21 | 76.60 | 75.72 | 76.52 | 3,051,087 | +0.61(+0.80%) |
Nov 30, 2017 | 76.46 | 76.66 | 75.62 | 75.91 | 5,577,317 | -0.29(-0.38%) |
Nov 29, 2017 | 76.45 | 75.74 | 76.20 | 2,568,361 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.29 | 76.55 | 76.00 | 76.28 | 2,965,351 | +0.22(+0.28%) |
Nov 27, 2017 | 75.47 | 76.46 | 75.36 | 76.06 | 3,323,788 | +0.70(+0.93%) |
Nov 24, 2017 | 75.22 | 75.49 | 74.96 | 75.36 | 911,674 | +0.31(+0.42%) |
Nov 22, 2017 | 75.04 | 75.57 | 74.87 | 75.05 | 2,487,490 | +0.15(+0.20%) |
Nov 21, 2017 | 75.02 | 75.81 | 74.77 | 74.89 | 3,935,655 | +0.30(+0.40%) |
Nov 20, 2017 | 74.52 | 74.72 | 74.28 | 74.60 | 2,459,506 | +0.26(+0.35%) |
Nov 17, 2017 | 74.44 | 74.87 | 74.26 | 74.34 | 4,569,176 | -0.49(-0.66%) |
Nov 16, 2017 | 73.91 | 75.00 | 73.40 | 74.83 | 2,898,703 | +1.12(+1.52%) |
Nov 15, 2017 | 74.00 | 74.56 | 73.02 | 73.71 | 2,049,482 | -0.27(-0.36%) |
Nov 14, 2017 | 74.54 | 73.73 | 73.98 | 2,993,874 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.26 | 74.26 | 73.55 | 73.85 | 2,782,107 | -0.38(-0.52%) |
Nov 10, 2017 | 74.57 | 74.75 | 73.59 | 74.23 | 3,021,158 | -0.62(-0.83%) |
Nov 09, 2017 | 74.70 | 75.09 | 74.53 | 74.85 | 2,354,815 | -0.02(-0.02%) |
Nov 08, 2017 | 73.97 | 75.21 | 73.97 | 74.87 | 2,613,428 | +0.65(+0.88%) |
Nov 07, 2017 | 74.01 | 74.34 | 73.77 | 74.22 | 3,200,051 | +0.30(+0.41%) |
Nov 06, 2017 | 74.23 | 74.35 | 73.90 | 73.92 | 2,089,007 | -0.51(-0.68%) |
Nov 03, 2017 | 73.71 | 74.50 | 73.67 | 74.42 | 1,722,796 | +0.34(+0.46%) |
Nov 02, 2017 | 73.57 | 74.79 | 73.36 | 74.09 | 3,047,599 | +0.21(+0.29%) |
Nov 01, 2017 | 73.23 | 74.70 | 73.08 | 73.87 | 3,713,222 | +0.85(+1.16%) |
Oct 31, 2017 | 73.76 | 74.06 | 72.83 | 73.03 | 4,323,327 | -0.63(-0.86%) |
Oct 30, 2017 | 74.65 | 74.65 | 73.46 | 73.66 | 5,237,642 | -1.08(-1.44%) |
Oct 27, 2017 | 74.92 | 75.58 | 74.50 | 74.74 | 3,246,087 | -0.27(-0.36%) |
Oct 26, 2017 | 75.46 | 75.85 | 74.85 | 75.00 | 4,287,508 | -0.61(-0.81%) |
Oct 25, 2017 | 76.56 | 76.97 | 75.47 | 75.62 | 4,394,069 | -0.29(-0.38%) |
Oct 24, 2017 | 77.91 | 78.72 | 74.64 | 75.90 | 9,757,535 | -1.79(-2.31%) |
Oct 23, 2017 | 77.95 | 78.60 | 77.64 | 77.70 | 5,509,046 | -0.04(-0.06%) |
Oct 20, 2017 | 77.11 | 77.87 | 76.94 | 77.74 | 3,616,648 | +0.78(+1.01%) |
Oct 19, 2017 | 76.37 | 76.98 | 76.21 | 76.96 | 3,628,351 | +0.56(+0.73%) |
Oct 18, 2017 | 76.94 | 77.14 | 76.22 | 76.40 | 4,490,695 | -0.29(-0.38%) |
Oct 17, 2017 | 76.59 | 77.09 | 76.13 | 76.70 | 4,088,541 | +0.10(+0.13%) |
Oct 16, 2017 | 77.07 | 77.30 | 76.45 | 76.60 | 4,264,628 | -0.53(-0.69%) |
Oct 13, 2017 | 77.00 | 77.27 | 76.39 | 77.13 | 3,396,762 | +0.11(+0.14%) |
Oct 12, 2017 | 76.73 | 77.05 | 76.56 | 77.03 | 2,178,099 | +0.33(+0.43%) |
Oct 11, 2017 | 76.96 | 77.23 | 76.16 | 76.70 | 3,852,285 | -0.09(-0.12%) |
Oct 10, 2017 | 76.09 | 77.27 | 75.98 | 76.79 | 5,547,134 | -0.79(-1.02%) |
Oct 09, 2017 | 77.66 | 77.78 | 77.05 | 77.58 | 1,909,054 | -0.03(-0.03%) |
Oct 06, 2017 | 77.81 | 77.97 | 77.21 | 77.61 | 2,577,624 | -0.51(-0.65%) |
Oct 05, 2017 | 77.33 | 79.40 | 76.99 | 78.11 | 5,858,283 | +0.61(+0.79%) |
Oct 04, 2017 | 77.09 | 77.68 | 76.89 | 77.50 | 2,600,620 | +0.45(+0.59%) |
Oct 03, 2017 | 76.86 | 77.14 | 76.58 | 77.05 | 2,388,713 | +0.09(+0.12%) |
Oct 02, 2017 | 76.45 | 77.25 | 76.41 | 76.96 | 3,445,860 | +0.72(+0.95%) |
Sep 29, 2017 | 75.90 | 76.30 | 75.21 | 76.23 | 3,934,093 | +0.48(+0.64%) |
Sep 28, 2017 | 75.39 | 76.27 | 75.00 | 75.75 | 3,187,787 | +0.31(+0.41%) |
Sep 27, 2017 | 75.57 | 75.44 | 3,461,817 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.24 | 75.87 | 74.87 | 75.06 | 2,633,043 | -0.37(-0.50%) |
Sep 25, 2017 | 74.75 | 75.44 | 74.68 | 75.43 | 4,739,053 | +0.65(+0.87%) |
Sep 22, 2017 | 74.27 | 74.89 | 73.74 | 74.78 | 3,533,088 | +0.52(+0.70%) |
Sep 21, 2017 | 73.09 | 74.59 | 72.97 | 74.26 | 4,967,014 | +1.17(+1.60%) |
Sep 20, 2017 | 73.13 | 73.45 | 72.54 | 73.10 | 3,197,815 | +0.26(+0.35%) |
Sep 19, 2017 | 73.65 | 73.83 | 72.68 | 72.84 | 2,534,935 | -0.70(-0.96%) |
Sep 18, 2017 | 73.57 | 73.68 | 73.14 | 73.54 | 2,468,839 | +0.07(+0.10%) |
Sep 15, 2017 | 74.24 | 74.48 | 73.24 | 73.47 | 6,030,571 | -0.56(-0.76%) |
Sep 14, 2017 | 73.37 | 74.85 | 73.19 | 74.03 | 3,781,832 | +0.57(+0.78%) |
Sep 13, 2017 | 73.04 | 73.60 | 72.97 | 73.46 | 2,754,605 | +0.23(+0.32%) |
Sep 12, 2017 | 73.73 | 73.02 | 73.23 | 2,879,592 | -0.41(-0.56%) | |
Sep 11, 2017 | 73.92 | 74.28 | 72.87 | 73.64 | 4,924,953 | -0.26(-0.35%) |
Sep 08, 2017 | 72.73 | 74.08 | 72.67 | 73.90 | 4,444,849 | +1.23(+1.69%) |
Sep 07, 2017 | 71.85 | 73.75 | 71.63 | 72.67 | 7,012,188 | +0.92(+1.28%) |
Sep 06, 2017 | 71.48 | 71.89 | 71.26 | 71.75 | 3,017,501 | +0.61(+0.86%) |
Sep 05, 2017 | 70.82 | 71.34 | 70.45 | 71.14 | 4,154,626 | -0.23(-0.32%) |
Sep 01, 2017 | 72.67 | 72.82 | 70.79 | 71.37 | 4,875,512 | -1.08(-1.49%) |
Aug 31, 2017 | 71.98 | 72.50 | 71.60 | 72.45 | 4,420,366 | +0.71(+0.99%) |
Aug 30, 2017 | 70.49 | 71.98 | 70.18 | 71.73 | 5,651,768 | +1.73(+2.47%) |
Aug 29, 2017 | 70.00 | 70.26 | 69.62 | 70.00 | 2,417,224 | -0.26(-0.37%) |
Aug 28, 2017 | 70.49 | 70.79 | 70.08 | 70.26 | 2,157,623 | +0.04(+0.06%) |
Aug 25, 2017 | 70.37 | 70.88 | 70.17 | 70.22 | 2,436,555 | -0.06(-0.09%) |
Aug 24, 2017 | 69.81 | 70.62 | 69.75 | 70.28 | 4,699,641 | +0.63(+0.91%) |
Aug 23, 2017 | 69.69 | 69.98 | 69.56 | 69.65 | 2,021,381 | -0.10(-0.14%) |
Aug 22, 2017 | 69.10 | 70.09 | 69.10 | 69.75 | 2,392,126 | +0.78(+1.14%) |
Aug 21, 2017 | 68.73 | 69.19 | 68.53 | 68.96 | 4,082,164 | +0.28(+0.40%) |
Aug 18, 2017 | 69.25 | 69.25 | 68.57 | 68.69 | 4,557,044 | -0.65(-0.94%) |
Aug 17, 2017 | 71.65 | 71.80 | 69.25 | 69.34 | 8,211,539 | -2.58(-3.58%) |
Aug 16, 2017 | 73.20 | 73.26 | 71.31 | 71.91 | 4,455,208 | -0.91(-1.25%) |
Aug 15, 2017 | 72.63 | 73.38 | 72.63 | 72.82 | 2,187,451 | +0.20(+0.27%) |
Aug 14, 2017 | 72.49 | 72.79 | 72.35 | 72.62 | 2,109,064 | +0.30(+0.42%) |
Aug 11, 2017 | 72.90 | 73.05 | 72.29 | 72.32 | 2,745,024 | -0.34(-0.47%) |
Aug 10, 2017 | 73.09 | 73.09 | 72.31 | 72.66 | 3,802,496 | -0.46(-0.63%) |
Aug 09, 2017 | 72.73 | 73.27 | 72.59 | 73.12 | 2,701,221 | +0.53(+0.73%) |
Aug 08, 2017 | 72.50 | 73.25 | 72.29 | 72.59 | 3,718,536 | -0.09(-0.12%) |
Aug 07, 2017 | 72.89 | 72.97 | 72.37 | 72.68 | 3,127,220 | -0.21(-0.29%) |
Aug 04, 2017 | 72.53 | 72.90 | 72.40 | 72.89 | 3,164,782 | +0.34(+0.46%) |
Aug 03, 2017 | 72.24 | 72.86 | 72.17 | 72.55 | 4,164,976 | +0.10(+0.13%) |
Aug 02, 2017 | 72.67 | 72.77 | 71.79 | 72.46 | 5,166,028 | -0.49(-0.67%) |
Aug 01, 2017 | 73.38 | 73.63 | 72.72 | 72.94 | 3,883,015 | -0.26(-0.35%) |
Jul 31, 2017 | 73.80 | 74.17 | 73.17 | 73.20 | 4,610,632 | -0.39(-0.53%) |
Jul 28, 2017 | 73.39 | 73.70 | 73.06 | 73.59 | 4,313,724 | +0.07(+0.10%) |
Jul 27, 2017 | 72.40 | 73.55 | 72.14 | 73.52 | 6,298,131 | +1.04(+1.44%) |
Jul 26, 2017 | 72.24 | 72.51 | 71.76 | 72.47 | 7,939,002 | -0.31(-0.43%) |
Jul 25, 2017 | 74.16 | 74.74 | 71.53 | 72.78 | 15,040,912 | -2.26(-3.01%) |
Jul 24, 2017 | 74.97 | 75.74 | 74.84 | 75.04 | 4,462,607 | +0.07(+0.09%) |
Jul 21, 2017 | 74.94 | 75.24 | 74.66 | 74.97 | 3,460,353 | -0.08(-0.11%) |
Jul 20, 2017 | 74.86 | 75.38 | 74.75 | 75.05 | 3,365,813 | +0.46(+0.62%) |
Jul 19, 2017 | 73.96 | 74.64 | 73.96 | 74.59 | 2,593,148 | +0.47(+0.63%) |
Jul 18, 2017 | 73.95 | 74.14 | 73.70 | 74.12 | 1,924,803 | +0.05(+0.07%) |
Jul 17, 2017 | 74.66 | 74.86 | 73.87 | 74.07 | 2,246,113 | -0.63(-0.84%) |
Jul 14, 2017 | 74.48 | 74.90 | 74.22 | 74.70 | 2,264,945 | +0.29(+0.39%) |
Jul 13, 2017 | 74.00 | 74.59 | 73.64 | 74.40 | 3,324,608 | +0.46(+0.62%) |
Jul 12, 2017 | 73.26 | 74.40 | 73.16 | 73.94 | 3,982,763 | +1.02(+1.40%) |
Jul 11, 2017 | 72.96 | 73.36 | 72.51 | 72.93 | 3,058,939 | +0.06(+0.09%) |
Jul 10, 2017 | 72.91 | 73.12 | 72.52 | 72.86 | 2,563,019 | -0.01(-0.01%) |
Jul 07, 2017 | 72.28 | 72.93 | 72.11 | 72.87 | 2,036,789 | +0.61(+0.85%) |
Jul 06, 2017 | 72.90 | 73.12 | 72.06 | 72.26 | 3,829,203 | -0.97(-1.33%) |
Jul 05, 2017 | 73.17 | 73.29 | 72.64 | 73.24 | 2,556,064 | +0.00(+0.00%) |
Jul 03, 2017 | 72.98 | 73.42 | 72.90 | 73.24 | 1,654,021 | +0.35(+0.49%) |
Jun 30, 2017 | 73.48 | 73.62 | 72.62 | 72.88 | 6,452,290 | -0.35(-0.48%) |
Jun 29, 2017 | 73.58 | 73.70 | 72.89 | 73.24 | 2,672,607 | -0.35(-0.48%) |
Jun 28, 2017 | 73.90 | 74.32 | 73.41 | 73.59 | 3,427,565 | +0.05(+0.07%) |
Jun 27, 2017 | 74.55 | 74.68 | 73.54 | 73.54 | 2,671,554 | -1.10(-1.47%) |
Jun 26, 2017 | 74.47 | 74.79 | 74.09 | 74.64 | 3,334,334 | +0.35(+0.46%) |
Jun 23, 2017 | 74.49 | 74.69 | 74.13 | 74.29 | 4,435,638 | -0.37(-0.50%) |
Jun 22, 2017 | 73.36 | 75.06 | 73.36 | 74.66 | 5,523,671 | +1.48(+2.02%) |
Jun 21, 2017 | 73.63 | 73.87 | 72.95 | 73.18 | 4,269,839 | -0.10(-0.13%) |
Jun 20, 2017 | 72.81 | 74.10 | 72.81 | 73.28 | 4,172,137 | +0.36(+0.50%) |
Jun 19, 2017 | 72.63 | 73.29 | 72.50 | 72.92 | 2,866,019 | +0.41(+0.56%) |
Jun 16, 2017 | 72.83 | 73.11 | 72.31 | 72.51 | 5,536,778 | -0.15(-0.21%) |
Jun 15, 2017 | 72.08 | 72.75 | 71.70 | 72.66 | 3,935,093 | +0.40(+0.55%) |
Jun 14, 2017 | 71.64 | 72.27 | 71.53 | 72.26 | 4,545,767 | +0.31(+0.43%) |
Jun 13, 2017 | 71.92 | 71.99 | 71.06 | 71.95 | 5,073,482 | +0.31(+0.43%) |
Jun 12, 2017 | 71.70 | 71.99 | 71.39 | 71.64 | 3,210,122 | -0.12(-0.17%) |
Jun 09, 2017 | 70.93 | 71.89 | 70.58 | 71.77 | 5,193,761 | +0.83(+1.17%) |
Jun 08, 2017 | 71.25 | 70.26 | 70.93 | 5,206,214 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.10 | 70.44 | 70.04 | 70.30 | 3,274,650 | +0.27(+0.38%) |
Jun 06, 2017 | 70.32 | 70.37 | 69.74 | 70.04 | 3,035,322 | -0.23(-0.33%) |
Jun 05, 2017 | 70.84 | 70.91 | 69.94 | 70.27 | 3,178,519 | -0.69(-0.97%) |
Jun 02, 2017 | 71.26 | 71.78 | 70.76 | 70.96 | 4,523,360 | +0.12(+0.18%) |