Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 63.81 | 63.83 | 62.22 | 62.53 | 18,161,132 | -1.47(-2.30%) |
May 30, 2018 | 63.52 | 64.11 | 63.28 | 64.00 | 9,511,555 | +0.72(+1.13%) |
May 29, 2018 | 63.29 | 63.84 | 63.04 | 63.28 | 10,420,483 | -0.22(-0.35%) |
May 25, 2018 | 63.51 | 63.51 | 63.51 | 0 | +0.46(+0.73%) | |
May 24, 2018 | 63.31 | 63.54 | 62.89 | 63.04 | 7,616,053 | -0.35(-0.55%) |
May 23, 2018 | 63.26 | 63.50 | 63.01 | 63.39 | 7,714,085 | +0.13(+0.20%) |
May 22, 2018 | 63.63 | 64.04 | 63.10 | 63.27 | 9,061,697 | -0.03(-0.04%) |
May 21, 2018 | 63.03 | 63.45 | 62.75 | 63.29 | 7,521,837 | +0.52(+0.83%) |
May 18, 2018 | 63.22 | 63.30 | 62.48 | 62.77 | 8,240,915 | -0.44(-0.69%) |
May 17, 2018 | 62.83 | 63.24 | 62.73 | 63.21 | 9,423,305 | +0.37(+0.58%) |
May 16, 2018 | 62.37 | 63.18 | 62.35 | 62.84 | 9,741,265 | +0.50(+0.80%) |
May 15, 2018 | 62.65 | 62.74 | 62.04 | 62.34 | 13,459,538 | -0.28(-0.45%) |
May 14, 2018 | 63.05 | 63.05 | 62.46 | 62.63 | 10,117,960 | -0.08(-0.12%) |
May 11, 2018 | 62.92 | 63.33 | 62.43 | 62.70 | 8,876,845 | +0.19(+0.30%) |
May 10, 2018 | 62.33 | 62.68 | 62.12 | 62.51 | 8,914,623 | +0.67(+1.08%) |
May 09, 2018 | 61.34 | 62.00 | 61.31 | 61.85 | 8,808,499 | +0.79(+1.30%) |
May 08, 2018 | 61.57 | 61.63 | 60.77 | 61.05 | 9,458,260 | -0.46(-0.75%) |
May 07, 2018 | 62.10 | 62.57 | 61.44 | 61.51 | 7,761,957 | -0.38(-0.62%) |
May 04, 2018 | 61.00 | 62.06 | 60.97 | 61.90 | 9,486,682 | +0.91(+1.50%) |
May 03, 2018 | 60.51 | 61.29 | 60.45 | 60.98 | 10,983,002 | +0.36(+0.59%) |
May 02, 2018 | 61.48 | 61.54 | 60.45 | 60.63 | 12,672,981 | -0.87(-1.42%) |
May 01, 2018 | 61.57 | 61.82 | 61.24 | 61.50 | 9,482,384 | -0.32(-0.53%) |
Apr 30, 2018 | 62.31 | 62.31 | 61.67 | 61.82 | 15,301,190 | -0.40(-0.65%) |
Apr 27, 2018 | 61.98 | 62.45 | 61.71 | 62.22 | 9,530,517 | +0.05(+0.08%) |
Apr 26, 2018 | 62.02 | 62.39 | 61.85 | 62.17 | 13,107,742 | +0.38(+0.62%) |
Apr 25, 2018 | 61.88 | 62.17 | 61.49 | 61.79 | 16,625,025 | -0.17(-0.28%) |
Apr 24, 2018 | 62.44 | 62.67 | 61.66 | 61.96 | 19,367,574 | -0.43(-0.68%) |
Apr 23, 2018 | 62.89 | 63.22 | 62.20 | 62.39 | 15,973,746 | -0.68(-1.08%) |
Apr 20, 2018 | 63.27 | 64.03 | 63.02 | 63.07 | 16,481,269 | -0.98(-1.53%) |
Apr 19, 2018 | 64.43 | 64.71 | 63.41 | 64.05 | 19,836,440 | -2.16(-3.27%) |
Apr 18, 2018 | 66.54 | 66.62 | 66.06 | 66.22 | 8,674,139 | -0.19(-0.29%) |
Apr 17, 2018 | 66.84 | 66.84 | 66.13 | 66.41 | 7,667,231 | -0.15(-0.23%) |
Apr 16, 2018 | 66.52 | 66.78 | 66.08 | 66.56 | 7,041,060 | +0.20(+0.31%) |
Apr 13, 2018 | 66.10 | 66.42 | 65.81 | 66.36 | 7,320,183 | +0.49(+0.75%) |
Apr 12, 2018 | 66.59 | 66.64 | 65.87 | 65.87 | 9,780,792 | -0.41(-0.61%) |
Apr 11, 2018 | 66.21 | 66.63 | 66.13 | 66.28 | 8,436,200 | -0.08(-0.13%) |
Apr 10, 2018 | 66.65 | 66.76 | 66.00 | 66.36 | 9,235,687 | +0.18(+0.27%) |
Apr 09, 2018 | 66.73 | 66.77 | 65.68 | 66.18 | 10,665,537 | -0.23(-0.34%) |
Apr 06, 2018 | 66.36 | 67.20 | 65.96 | 66.41 | 9,802,951 | -0.31(-0.47%) |
Apr 05, 2018 | 66.97 | 67.17 | 66.48 | 66.73 | 9,285,679 | -0.21(-0.32%) |
Apr 04, 2018 | 65.90 | 67.33 | 65.70 | 66.94 | 10,664,911 | +0.50(+0.75%) |
Apr 03, 2018 | 65.68 | 66.73 | 65.35 | 66.44 | 14,092,558 | +0.90(+1.37%) |
Apr 02, 2018 | 67.11 | 67.21 | 65.25 | 65.54 | 14,191,704 | -1.59(-2.37%) |
Mar 29, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.37(+0.56%) | |
Mar 28, 2018 | 66.01 | 67.01 | 66.01 | 66.76 | 15,184,607 | +0.89(+1.35%) |
Mar 27, 2018 | 64.80 | 66.42 | 64.61 | 65.87 | 13,330,828 | +1.17(+1.81%) |
Mar 26, 2018 | 64.84 | 65.09 | 64.37 | 64.70 | 15,277,899 | +0.42(+0.66%) |
Mar 23, 2018 | 65.02 | 65.35 | 64.19 | 64.28 | 13,850,725 | -0.42(-0.65%) |
Mar 22, 2018 | 65.06 | 65.64 | 64.67 | 64.70 | 12,376,893 | -0.53(-0.82%) |
Mar 21, 2018 | 66.09 | 66.25 | 65.10 | 65.23 | 11,600,241 | -1.08(-1.62%) |
Mar 20, 2018 | 66.67 | 66.98 | 66.01 | 66.31 | 9,997,380 | -0.30(-0.45%) |
Mar 19, 2018 | 66.87 | 67.38 | 66.28 | 66.61 | 9,882,147 | -0.26(-0.39%) |
Mar 16, 2018 | 66.84 | 67.22 | 66.76 | 66.87 | 20,921,284 | +0.25(+0.38%) |
Mar 15, 2018 | 66.97 | 67.01 | 66.51 | 66.62 | 8,263,092 | -0.28(-0.42%) |
Mar 14, 2018 | 67.48 | 67.61 | 66.78 | 66.89 | 10,508,343 | -0.61(-0.90%) |
Mar 13, 2018 | 67.74 | 67.90 | 67.20 | 67.50 | 11,361,063 | -0.12(-0.18%) |
Mar 12, 2018 | 67.94 | 68.27 | 67.54 | 67.62 | 8,481,607 | -0.36(-0.54%) |
Mar 09, 2018 | 67.89 | 68.37 | 67.66 | 67.99 | 9,048,808 | +0.27(+0.40%) |
Mar 08, 2018 | 67.04 | 67.73 | 66.91 | 67.72 | 9,313,351 | +0.69(+1.02%) |
Mar 07, 2018 | 67.44 | 66.81 | 67.03 | 10,725,015 | -0.73(-1.07%) | |
Mar 06, 2018 | 68.09 | 68.10 | 67.21 | 67.76 | 10,726,961 | -0.23(-0.34%) |
Mar 05, 2018 | 67.13 | 68.07 | 67.02 | 67.99 | 9,656,784 | +0.67(+0.99%) |
Mar 02, 2018 | 66.45 | 67.45 | 66.40 | 67.32 | 11,003,813 | +0.68(+1.02%) |
Mar 01, 2018 | 66.39 | 67.13 | 65.96 | 66.64 | 15,923,434 | +0.15(+0.23%) |
Feb 28, 2018 | 68.32 | 68.41 | 66.47 | 66.49 | 19,814,150 | -1.71(-2.51%) |
Feb 27, 2018 | 69.34 | 69.43 | 68.17 | 68.20 | 10,532,907 | -0.92(-1.34%) |
Feb 26, 2018 | 68.97 | 69.17 | 68.63 | 69.12 | 11,127,168 | +0.49(+0.72%) |
Feb 23, 2018 | 68.60 | 68.69 | 68.15 | 68.63 | 12,189,713 | +0.18(+0.26%) |
Feb 22, 2018 | 68.45 | 12,041,788 | +0.51(+0.75%) | |||
Feb 21, 2018 | 68.85 | 69.27 | 67.90 | 67.94 | 10,786,946 | -0.93(-1.35%) |
Feb 20, 2018 | 69.60 | 69.62 | 68.65 | 68.88 | 7,884,127 | -1.07(-1.53%) |
Feb 16, 2018 | 69.94 | 69.94 | 69.94 | 0 | +0.16(+0.23%) | |
Feb 15, 2018 | 68.56 | 69.78 | 68.16 | 69.78 | 10,522,549 | +1.47(+2.14%) |
Feb 14, 2018 | 68.64 | 68.81 | 67.97 | 68.32 | 11,102,929 | -0.69(-1.01%) |
Feb 13, 2018 | 68.72 | 69.29 | 68.51 | 69.01 | 10,684,290 | +0.14(+0.21%) |
Feb 12, 2018 | 68.26 | 69.15 | 68.23 | 68.87 | 12,716,948 | +1.19(+1.76%) |
Feb 09, 2018 | 68.57 | 68.61 | 66.55 | 67.67 | 22,247,954 | -0.25(-0.37%) |
Feb 08, 2018 | 69.46 | 69.62 | 67.87 | 67.93 | 17,203,550 | -1.37(-1.98%) |
Feb 07, 2018 | 69.69 | 70.61 | 69.28 | 69.30 | 13,985,081 | -0.46(-0.66%) |
Feb 06, 2018 | 68.19 | 69.82 | 67.84 | 69.76 | 23,328,134 | +0.45(+0.65%) |
Feb 05, 2018 | 71.12 | 71.44 | 67.83 | 69.31 | 20,562,560 | -2.03(-2.85%) |
Feb 02, 2018 | 72.45 | 72.49 | 71.31 | 71.34 | 15,171,039 | -1.35(-1.86%) |
Feb 01, 2018 | 72.95 | 73.25 | 72.45 | 72.69 | 10,162,287 | -0.41(-0.57%) |
Jan 31, 2018 | 73.51 | 74.02 | 72.89 | 73.11 | 13,932,488 | -0.52(-0.70%) |
Jan 30, 2018 | 73.52 | 73.87 | 73.47 | 73.63 | 11,411,341 | +0.08(+0.10%) |
Jan 29, 2018 | 74.25 | 74.30 | 73.41 | 73.55 | 13,799,953 | -0.74(-0.99%) |
Jan 26, 2018 | 74.66 | 74.66 | 73.86 | 74.29 | 13,584,712 | -0.52(-0.69%) |
Jan 25, 2018 | 75.09 | 75.40 | 74.64 | 74.80 | 13,302,009 | +0.03(+0.03%) |
Jan 24, 2018 | 75.41 | 75.50 | 74.26 | 74.78 | 17,846,908 | -0.63(-0.83%) |
Jan 23, 2018 | 76.06 | 76.39 | 75.02 | 75.40 | 21,406,646 | -2.40(-3.09%) |
Jan 22, 2018 | 76.95 | 77.83 | 76.86 | 77.81 | 10,207,392 | +0.69(+0.90%) |
Jan 19, 2018 | 76.45 | 77.28 | 76.41 | 77.12 | 11,058,567 | +0.75(+0.99%) |
Jan 18, 2018 | 76.41 | 76.76 | 75.93 | 76.36 | 9,092,409 | -0.28(-0.37%) |
Jan 17, 2018 | 76.10 | 77.09 | 75.99 | 76.64 | 9,930,672 | +0.82(+1.09%) |
Jan 16, 2018 | 75.75 | 76.28 | 75.33 | 75.82 | 11,263,252 | +0.51(+0.68%) |
Jan 12, 2018 | 75.31 | 75.31 | 75.31 | 0 | -0.45(-0.60%) | |
Jan 11, 2018 | 75.97 | 76.07 | 75.57 | 75.76 | 6,508,496 | -0.27(-0.35%) |
Jan 10, 2018 | 76.40 | 76.40 | 75.64 | 76.03 | 7,811,683 | -0.49(-0.64%) |
Jan 09, 2018 | 76.87 | 77.02 | 76.48 | 76.52 | 7,888,731 | -0.56(-0.73%) |
Jan 08, 2018 | 76.41 | 77.12 | 76.41 | 77.08 | 5,784,018 | +0.40(+0.53%) |
Jan 05, 2018 | 76.70 | 76.73 | 76.11 | 76.67 | 7,079,906 | +0.05(+0.07%) |
Jan 04, 2018 | 76.33 | 77.12 | 76.15 | 76.62 | 7,522,777 | +0.54(+0.71%) |
Jan 03, 2018 | 76.25 | 76.55 | 76.07 | 76.09 | 6,977,376 | -0.09(-0.12%) |
Jan 02, 2018 | 77.25 | 77.25 | 76.09 | 76.18 | 8,993,441 | -1.03(-1.34%) |
Dec 29, 2017 | 77.21 | 77.21 | 77.21 | 0 | -0.16(-0.21%) | |
Dec 28, 2017 | 77.57 | 77.77 | 77.24 | 77.37 | 3,575,485 | -0.03(-0.03%) |
Dec 27, 2017 | 77.73 | 77.94 | 77.25 | 77.40 | 5,089,062 | -0.32(-0.41%) |
Dec 26, 2017 | 77.61 | 77.96 | 77.44 | 77.72 | 4,083,875 | +0.29(+0.38%) |
Dec 22, 2017 | 77.21 | 77.68 | 77.08 | 77.42 | 5,853,900 | +0.39(+0.50%) |
Dec 21, 2017 | 77.03 | 77.38 | 76.92 | 77.04 | 5,274,594 | +0.12(+0.15%) |
Dec 20, 2017 | 77.15 | 77.29 | 76.77 | 76.92 | 8,254,447 | -0.13(-0.16%) |
Dec 19, 2017 | 77.31 | 77.42 | 76.96 | 77.04 | 6,711,299 | -0.17(-0.22%) |
Dec 18, 2017 | 77.30 | 78.27 | 77.15 | 77.21 | 8,811,766 | -0.01(-0.01%) |
Dec 15, 2017 | 76.95 | 77.54 | 76.88 | 77.22 | 18,948,988 | +0.75(+0.98%) |
Dec 14, 2017 | 76.83 | 76.37 | 76.47 | 6,959,968 | +0.10(+0.13%) | |
Dec 13, 2017 | 75.65 | 76.82 | 75.60 | 76.37 | 8,497,054 | +0.87(+1.15%) |
Dec 12, 2017 | 75.51 | 76.06 | 75.48 | 75.51 | 7,804,799 | -0.32(-0.42%) |
Dec 11, 2017 | 75.83 | 75.91 | 75.42 | 75.83 | 5,778,404 | -0.12(-0.15%) |
Dec 08, 2017 | 75.94 | 75.94 | 75.28 | 75.94 | 7,000,964 | +0.23(+0.30%) |
Dec 07, 2017 | 76.52 | 76.53 | 75.54 | 75.72 | 8,655,802 | -0.97(-1.26%) |
Dec 06, 2017 | 76.80 | 77.13 | 76.53 | 76.68 | 8,011,092 | +0.00(+0.00%) |
Dec 05, 2017 | 76.91 | 77.18 | 76.53 | 10,332,451 | +0.00(+0.00%) | |
Dec 04, 2017 | 77.11 | 77.24 | 75.49 | 76.82 | 10,714,040 | +0.88(+1.16%) |
Dec 01, 2017 | 75.78 | 76.08 | 74.89 | 75.94 | 9,464,042 | +0.31(+0.41%) |
Nov 30, 2017 | 75.09 | 75.94 | 74.97 | 75.62 | 10,928,378 | +0.51(+0.68%) |
Nov 29, 2017 | 75.47 | 74.82 | 75.11 | 6,137,364 | -0.02(-0.02%) | |
Nov 28, 2017 | 75.20 | 75.23 | 74.82 | 75.13 | 5,760,908 | +0.37(+0.49%) |
Nov 27, 2017 | 74.23 | 74.87 | 74.08 | 74.76 | 7,377,352 | +0.43(+0.58%) |
Nov 24, 2017 | 74.45 | 74.76 | 74.31 | 74.33 | 2,613,945 | +0.10(+0.14%) |
Nov 22, 2017 | 74.37 | 74.72 | 74.00 | 74.23 | 7,147,995 | -0.33(-0.44%) |
Nov 21, 2017 | 74.10 | 74.97 | 73.97 | 74.56 | 7,372,748 | +0.38(+0.51%) |
Nov 20, 2017 | 74.31 | 74.42 | 73.71 | 74.18 | 5,861,962 | -0.13(-0.18%) |
Nov 17, 2017 | 74.75 | 74.87 | 74.02 | 74.31 | 7,070,453 | -0.69(-0.92%) |
Nov 16, 2017 | 75.50 | 75.55 | 74.60 | 75.00 | 8,442,632 | +0.86(+1.16%) |
Nov 15, 2017 | 74.57 | 74.74 | 73.95 | 74.15 | 7,953,701 | -0.54(-0.72%) |
Nov 14, 2017 | 74.57 | 74.83 | 74.35 | 74.68 | 5,992,077 | -0.11(-0.15%) |
Nov 13, 2017 | 74.52 | 75.14 | 74.48 | 74.79 | 8,178,808 | +0.71(+0.95%) |
Nov 10, 2017 | 73.94 | 74.28 | 73.77 | 74.09 | 8,600,201 | +0.32(+0.43%) |
Nov 09, 2017 | 73.41 | 74.09 | 73.36 | 73.77 | 6,282,963 | +0.17(+0.23%) |
Nov 08, 2017 | 73.10 | 73.62 | 72.94 | 73.60 | 8,218,451 | +0.50(+0.69%) |
Nov 07, 2017 | 72.30 | 73.11 | 71.78 | 73.09 | 8,179,927 | +0.78(+1.08%) |
Nov 06, 2017 | 72.73 | 72.81 | 72.30 | 72.31 | 6,171,873 | -0.45(-0.61%) |
Nov 03, 2017 | 72.93 | 73.25 | 72.66 | 72.76 | 6,076,499 | +0.06(+0.08%) |
Nov 02, 2017 | 72.93 | 73.15 | 72.46 | 72.70 | 5,974,971 | -0.32(-0.44%) |
Nov 01, 2017 | 72.55 | 73.23 | 72.36 | 73.02 | 5,811,830 | +0.46(+0.64%) |
Oct 31, 2017 | 72.68 | 72.69 | 72.04 | 72.56 | 8,471,278 | +0.06(+0.08%) |
Oct 30, 2017 | 73.04 | 73.18 | 72.41 | 72.50 | 6,410,183 | -0.65(-0.88%) |
Oct 27, 2017 | 73.56 | 73.56 | 72.65 | 73.15 | 8,845,937 | -0.39(-0.53%) |
Oct 26, 2017 | 73.27 | 73.76 | 73.20 | 73.53 | 7,418,034 | +0.54(+0.74%) |
Oct 25, 2017 | 73.03 | 73.20 | 72.51 | 72.99 | 10,738,385 | -0.10(-0.14%) |
Oct 24, 2017 | 73.42 | 73.46 | 72.95 | 73.09 | 13,707,203 | -0.27(-0.37%) |
Oct 23, 2017 | 74.48 | 74.67 | 73.00 | 73.36 | 15,895,703 | -0.80(-1.08%) |
Oct 20, 2017 | 75.40 | 75.59 | 73.61 | 74.16 | 23,796,596 | -2.81(-3.65%) |
Oct 19, 2017 | 77.06 | 77.31 | 76.59 | 76.97 | 10,214,352 | -0.41(-0.53%) |
Oct 18, 2017 | 77.39 | 77.53 | 76.75 | 77.38 | 8,871,249 | -0.02(-0.03%) |
Oct 17, 2017 | 77.61 | 77.65 | 77.07 | 77.41 | 6,373,159 | -0.28(-0.37%) |
Oct 16, 2017 | 77.55 | 77.88 | 77.33 | 77.69 | 4,986,123 | +0.08(+0.11%) |
Oct 13, 2017 | 77.32 | 78.00 | 77.23 | 77.61 | 8,340,142 | +0.74(+0.97%) |
Oct 12, 2017 | 76.25 | 76.99 | 76.23 | 76.86 | 7,174,967 | +0.58(+0.75%) |
Oct 11, 2017 | 75.98 | 76.51 | 75.96 | 76.29 | 8,530,453 | -0.13(-0.17%) |
Oct 10, 2017 | 77.05 | 77.61 | 74.95 | 76.42 | 20,531,392 | -0.42(-0.54%) |
Oct 09, 2017 | 77.07 | 77.26 | 76.68 | 76.84 | 6,172,947 | -0.18(-0.23%) |
Oct 06, 2017 | 76.74 | 77.03 | 76.64 | 77.01 | 6,284,392 | +0.25(+0.33%) |
Oct 05, 2017 | 77.15 | 77.28 | 76.69 | 76.76 | 8,287,455 | -0.33(-0.42%) |
Oct 04, 2017 | 76.84 | 77.40 | 76.76 | 77.09 | 7,361,928 | +0.25(+0.33%) |
Oct 03, 2017 | 76.71 | 77.02 | 76.37 | 76.84 | 7,085,224 | +0.29(+0.38%) |
Oct 02, 2017 | 76.12 | 77.07 | 76.12 | 76.55 | 8,754,693 | +0.66(+0.87%) |
Sep 29, 2017 | 75.88 | 76.26 | 75.65 | 75.89 | 7,953,874 | +0.08(+0.10%) |
Sep 28, 2017 | 75.79 | 76.00 | 75.60 | 75.81 | 5,994,086 | +0.02(+0.02%) |
Sep 27, 2017 | 75.35 | 75.80 | 11,546,626 | -1.48(-1.92%) | ||
Sep 26, 2017 | 77.42 | 77.44 | 76.91 | 77.28 | 5,856,734 | -0.06(-0.08%) |
Sep 25, 2017 | 77.10 | 77.65 | 77.01 | 77.34 | 7,716,136 | +0.40(+0.52%) |
Sep 22, 2017 | 77.20 | 77.57 | 76.81 | 76.94 | 8,197,527 | -0.33(-0.43%) |
Sep 21, 2017 | 78.53 | 78.82 | 77.11 | 77.27 | 11,241,411 | -1.47(-1.86%) |
Sep 20, 2017 | 78.55 | 78.97 | 78.27 | 78.74 | 7,120,721 | +0.19(+0.24%) |
Sep 19, 2017 | 77.86 | 78.78 | 77.86 | 78.55 | 7,897,153 | +0.85(+1.10%) |
Sep 18, 2017 | 77.71 | 77.99 | 77.46 | 77.70 | 7,406,019 | -0.10(-0.13%) |
Sep 15, 2017 | 78.26 | 78.26 | 77.42 | 77.80 | 14,900,577 | -0.23(-0.30%) |
Sep 14, 2017 | 77.76 | 78.12 | 77.72 | 78.03 | 6,584,608 | +0.00(+0.00%) |
Sep 13, 2017 | 77.99 | 78.22 | 77.95 | 78.03 | 6,437,077 | +0.03(+0.04%) |
Sep 12, 2017 | 78.17 | 78.39 | 77.75 | 78.00 | 6,958,311 | -0.40(-0.51%) |
Sep 11, 2017 | 77.65 | 78.57 | 77.50 | 78.40 | 12,200,931 | +0.96(+1.24%) |
Sep 08, 2017 | 77.37 | 77.70 | 77.16 | 77.44 | 7,277,242 | -0.11(-0.14%) |
Sep 07, 2017 | 77.36 | 77.87 | 77.01 | 77.55 | 9,273,741 | +0.21(+0.27%) |
Sep 06, 2017 | 77.40 | 77.50 | 77.04 | 77.34 | 8,088,975 | +0.00(+0.00%) |
Sep 05, 2017 | 76.89 | 77.36 | 76.77 | 77.34 | 7,831,141 | +0.16(+0.21%) |
Sep 01, 2017 | 77.09 | 77.29 | 76.96 | 77.18 | 5,947,189 | +0.22(+0.28%) |
Aug 31, 2017 | 76.65 | 77.06 | 76.61 | 76.96 | 7,030,714 | +0.33(+0.44%) |
Aug 30, 2017 | 76.81 | 76.81 | 76.46 | 76.63 | 5,646,241 | -0.38(-0.49%) |
Aug 29, 2017 | 77.14 | 77.31 | 76.94 | 77.01 | 4,407,386 | -0.13(-0.16%) |
Aug 28, 2017 | 77.17 | 77.33 | 76.72 | 77.13 | 6,457,771 | -0.03(-0.04%) |
Aug 25, 2017 | 77.28 | 77.46 | 77.08 | 77.16 | 5,914,010 | +0.20(+0.26%) |
Aug 24, 2017 | 77.11 | 77.21 | 76.77 | 76.96 | 6,202,598 | -0.14(-0.18%) |
Aug 23, 2017 | 77.16 | 77.29 | 76.97 | 77.11 | 4,383,263 | -0.29(-0.38%) |
Aug 22, 2017 | 77.50 | 77.54 | 77.23 | 77.40 | 5,672,376 | -0.06(-0.08%) |
Aug 21, 2017 | 77.06 | 77.54 | 77.04 | 77.46 | 5,196,232 | +0.33(+0.42%) |
Aug 18, 2017 | 76.72 | 77.39 | 76.61 | 77.13 | 8,170,324 | +0.33(+0.43%) |
Aug 17, 2017 | 77.07 | 77.30 | 76.80 | 76.80 | 6,847,252 | -0.31(-0.40%) |
Aug 16, 2017 | 76.98 | 77.53 | 76.90 | 77.11 | 9,549,590 | +0.20(+0.26%) |
Aug 15, 2017 | 76.66 | 77.04 | 76.64 | 76.91 | 6,346,150 | +0.46(+0.60%) |
Aug 14, 2017 | 76.36 | 76.69 | 76.11 | 76.45 | 6,471,970 | +0.26(+0.34%) |
Aug 11, 2017 | 76.69 | 76.81 | 76.15 | 76.19 | 8,505,095 | -0.33(-0.44%) |
Aug 10, 2017 | 76.62 | 76.74 | 76.48 | 76.52 | 7,598,749 | -0.15(-0.20%) |
Aug 09, 2017 | 76.34 | 76.69 | 76.34 | 76.67 | 6,681,127 | +0.28(+0.37%) |
Aug 08, 2017 | 76.24 | 76.69 | 76.10 | 76.39 | 6,714,530 | +0.12(+0.15%) |
Aug 07, 2017 | 75.63 | 76.37 | 75.50 | 76.27 | 6,007,921 | +0.64(+0.85%) |
Aug 04, 2017 | 75.65 | 75.97 | 75.51 | 75.63 | 6,982,758 | -0.16(-0.21%) |
Aug 03, 2017 | 75.79 | 76.53 | 75.75 | 75.79 | 7,688,578 | -0.15(-0.20%) |
Aug 02, 2017 | 75.88 | 76.15 | 75.51 | 75.94 | 8,592,236 | -0.05(-0.07%) |
Aug 01, 2017 | 75.93 | 76.51 | 75.67 | 75.99 | 9,873,157 | +0.23(+0.31%) |
Jul 31, 2017 | 75.25 | 75.96 | 75.25 | 75.75 | 9,393,954 | +0.51(+0.68%) |
Jul 28, 2017 | 75.54 | 75.90 | 75.04 | 75.25 | 7,358,119 | -0.39(-0.52%) |
Jul 27, 2017 | 75.31 | 75.70 | 74.65 | 75.64 | 13,294,279 | +1.15(+1.55%) |
Jul 26, 2017 | 74.24 | 74.59 | 74.13 | 74.49 | 8,375,948 | +0.13(+0.18%) |
Jul 25, 2017 | 73.96 | 74.40 | 73.85 | 74.35 | 8,112,387 | +0.80(+1.09%) |
Jul 24, 2017 | 73.86 | 73.90 | 73.38 | 73.55 | 7,435,428 | -0.36(-0.49%) |
Jul 21, 2017 | 73.54 | 73.97 | 73.24 | 73.91 | 6,851,365 | +0.01(+0.01%) |
Jul 20, 2017 | 73.67 | 74.50 | 73.66 | 73.90 | 8,733,789 | +0.21(+0.28%) |
Jul 19, 2017 | 73.29 | 73.74 | 73.06 | 73.69 | 7,203,299 | +0.33(+0.45%) |
Jul 18, 2017 | 72.51 | 73.46 | 72.38 | 73.36 | 9,050,805 | +0.90(+1.24%) |
Jul 17, 2017 | 72.75 | 71.79 | 72.46 | 6,316,149 | +0.37(+0.52%) | |
Jul 14, 2017 | 71.97 | 72.24 | 71.78 | 72.09 | 5,531,110 | +0.33(+0.46%) |
Jul 13, 2017 | 71.81 | 72.05 | 71.59 | 71.76 | 6,583,044 | -0.22(-0.30%) |
Jul 12, 2017 | 72.20 | 72.39 | 71.86 | 71.97 | 5,285,152 | +0.16(+0.22%) |
Jul 11, 2017 | 72.19 | 72.38 | 71.43 | 71.81 | 7,054,575 | -0.26(-0.37%) |
Jul 10, 2017 | 72.53 | 72.72 | 71.91 | 72.08 | 6,471,891 | -0.46(-0.64%) |
Jul 07, 2017 | 72.57 | 72.68 | 72.24 | 72.54 | 6,213,175 | +0.23(+0.32%) |
Jul 06, 2017 | 72.54 | 72.79 | 72.30 | 72.31 | 7,296,578 | -0.25(-0.34%) |
Jul 05, 2017 | 72.72 | 72.83 | 72.41 | 72.56 | 6,010,333 | -0.06(-0.08%) |
Jul 03, 2017 | 72.33 | 72.83 | 72.15 | 72.62 | 4,358,779 | +0.49(+0.68%) |
Jun 30, 2017 | 72.05 | 72.39 | 72.00 | 72.13 | 7,334,521 | +0.13(+0.18%) |
Jun 29, 2017 | 72.85 | 73.01 | 71.95 | 72.00 | 9,815,421 | -1.14(-1.56%) |
Jun 28, 2017 | 73.73 | 73.83 | 73.05 | 73.14 | 5,890,316 | -0.20(-0.27%) |
Jun 27, 2017 | 73.96 | 73.91 | 73.34 | 73.34 | 6,259,324 | -0.62(-0.84%) |
Jun 26, 2017 | 74.18 | 74.22 | 73.88 | 73.96 | 5,284,155 | -0.05(-0.07%) |
Jun 23, 2017 | 73.68 | 74.32 | 73.58 | 74.01 | 10,611,167 | +0.32(+0.44%) |
Jun 22, 2017 | 73.88 | 74.00 | 73.58 | 73.68 | 5,481,587 | -0.31(-0.41%) |
Jun 21, 2017 | 74.17 | 74.44 | 73.90 | 73.99 | 5,031,697 | -0.19(-0.26%) |
Jun 20, 2017 | 74.30 | 74.66 | 74.16 | 74.18 | 6,855,994 | -0.19(-0.26%) |
Jun 19, 2017 | 74.16 | 74.37 | 73.83 | 74.37 | 6,338,895 | +0.17(+0.22%) |
Jun 16, 2017 | 74.25 | 74.30 | 73.51 | 74.21 | 16,740,638 | +0.23(+0.31%) |
Jun 15, 2017 | 73.02 | 74.17 | 73.02 | 73.97 | 8,515,266 | +0.78(+1.06%) |
Jun 14, 2017 | 73.24 | 73.45 | 72.88 | 73.20 | 7,471,806 | +0.31(+0.43%) |
Jun 13, 2017 | 73.13 | 73.16 | 72.64 | 72.88 | 7,755,988 | -0.15(-0.20%) |
Jun 12, 2017 | 72.96 | 73.38 | 72.91 | 73.03 | 9,506,246 | +0.07(+0.09%) |
Jun 09, 2017 | 72.71 | 73.01 | 72.46 | 72.96 | 11,716,516 | +0.26(+0.35%) |
Jun 08, 2017 | 73.49 | 72.30 | 72.71 | 9,318,273 | -0.76(-1.04%) | |
Jun 07, 2017 | 73.39 | 73.57 | 73.16 | 73.47 | 5,777,460 | -0.02(-0.03%) |
Jun 06, 2017 | 73.46 | 73.63 | 73.20 | 73.49 | 7,857,443 | +0.05(+0.07%) |
Jun 05, 2017 | 73.08 | 73.46 | 72.83 | 73.44 | 4,972,389 | +0.12(+0.17%) |
Jun 02, 2017 | 73.16 | 73.39 | 72.84 | 73.32 | 7,414,474 | +0.38(+0.52%) |