Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.89 | 76.90 | 76.83 | 76.83 | 2,712 | +0.45(+0.58%) |
Jun 28, 2018 | 75.90 | 76.53 | 75.90 | 76.38 | 3,071 | +0.35(+0.45%) |
Jun 27, 2018 | 76.82 | 76.82 | 76.04 | 76.04 | 3,786 | -0.76(-0.98%) |
Jun 26, 2018 | 76.78 | 76.79 | 76.77 | 76.79 | 2,010 | +0.15(+0.20%) |
Jun 25, 2018 | 77.08 | 77.08 | 76.58 | 76.64 | 1,169 | -0.72(-0.94%) |
Jun 22, 2018 | 77.25 | 77.37 | 77.25 | 77.37 | 1,279 | +0.43(+0.57%) |
Jun 21, 2018 | 77.10 | 77.14 | 76.93 | 76.93 | 4,219 | -0.45(-0.58%) |
Jun 20, 2018 | 77.28 | 77.50 | 77.28 | 77.38 | 2,151 | +0.12(+0.15%) |
Jun 19, 2018 | 77.12 | 77.27 | 77.08 | 77.27 | 525,472 | -0.22(-0.28%) |
Jun 18, 2018 | 77.54 | 77.54 | 77.35 | 77.48 | 2,348 | +0.16(+0.21%) |
Jun 15, 2018 | 77.13 | 77.32 | 77.13 | 77.32 | 1,194 | -0.20(-0.26%) |
Jun 14, 2018 | 77.45 | 77.57 | 77.39 | 77.52 | 30,061 | +0.22(+0.28%) |
Jun 13, 2018 | 77.74 | 77.74 | 77.30 | 77.30 | 4,400 | -0.33(-0.42%) |
Jun 12, 2018 | 77.61 | 77.69 | 77.61 | 77.63 | 113,511 | +0.15(+0.19%) |
Jun 11, 2018 | 77.44 | 77.57 | 77.44 | 77.48 | 1,158 | +0.10(+0.13%) |
Jun 08, 2018 | 77.08 | 77.38 | 77.08 | 77.38 | 3,035 | +0.35(+0.46%) |
Jun 07, 2018 | 77.09 | 77.10 | 77.01 | 77.02 | 2,516 | +0.15(+0.20%) |
Jun 06, 2018 | 76.50 | 76.87 | 76.50 | 76.87 | 1,246 | +0.47(+0.62%) |
Jun 05, 2018 | 76.55 | 76.55 | 76.25 | 76.40 | 4,175 | +0.07(+0.09%) |
Jun 04, 2018 | 76.35 | 76.41 | 76.23 | 76.33 | 58,467 | +0.21(+0.27%) |
Jun 01, 2018 | 76.04 | 76.22 | 75.97 | 76.12 | 5,512 | +0.62(+0.82%) |
May 31, 2018 | 76.19 | 76.19 | 75.48 | 75.50 | 1,699 | -0.73(-0.95%) |
May 30, 2018 | 76.28 | 76.38 | 76.17 | 76.23 | 3,425 | +0.93(+1.23%) |
May 29, 2018 | 75.62 | 75.63 | 75.07 | 75.30 | 2,619 | -0.76(-1.00%) |
May 25, 2018 | 76.06 | 76.06 | 76.06 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 76.01 | 76.14 | 75.68 | 76.09 | 3,218 | -0.04(-0.05%) |
May 23, 2018 | 75.77 | 76.13 | 75.71 | 76.13 | 2,734 | +0.08(+0.11%) |
May 22, 2018 | 76.42 | 76.42 | 76.04 | 76.04 | 1,372 | -0.22(-0.29%) |
May 21, 2018 | 76.17 | 76.26 | 76.17 | 76.26 | 577 | +0.58(+0.77%) |
May 18, 2018 | 75.65 | 75.77 | 75.65 | 75.68 | 1,548 | -0.07(-0.10%) |
May 17, 2018 | 75.89 | 76.02 | 75.66 | 75.75 | 1,863 | +0.20(+0.26%) |
May 16, 2018 | 75.56 | 75.56 | 75.56 | 75.56 | 1,669 | +0.23(+0.31%) |
May 15, 2018 | 75.47 | 75.47 | 75.32 | 75.32 | 2,446 | -0.88(-1.16%) |
May 14, 2018 | 76.16 | 76.23 | 76.16 | 76.21 | 5,537 | +0.33(+0.43%) |
May 11, 2018 | 76.07 | 76.23 | 75.88 | 75.88 | 14,060 | +0.14(+0.18%) |
May 10, 2018 | 75.52 | 75.99 | 75.39 | 75.75 | 1,345,149 | +0.47(+0.63%) |
May 09, 2018 | 74.99 | 75.35 | 74.77 | 75.27 | 5,531 | +0.52(+0.69%) |
May 08, 2018 | 74.89 | 75.02 | 74.60 | 74.76 | 7,952 | -0.06(-0.08%) |
May 07, 2018 | 74.87 | 74.92 | 74.82 | 74.82 | 2,068 | +0.02(+0.02%) |
May 04, 2018 | 73.98 | 75.03 | 73.98 | 74.80 | 2,615 | +0.90(+1.22%) |
May 03, 2018 | 73.83 | 73.90 | 73.26 | 73.90 | 181,333 | -0.54(-0.72%) |
May 02, 2018 | 74.52 | 74.60 | 74.44 | 74.44 | 4,475 | -0.20(-0.27%) |
May 01, 2018 | 74.37 | 74.78 | 74.25 | 74.64 | 39,447 | -0.34(-0.45%) |
Apr 30, 2018 | 75.53 | 75.67 | 74.93 | 74.98 | 5,564 | -0.30(-0.40%) |
Apr 27, 2018 | 75.24 | 75.28 | 75.24 | 75.28 | 1,551 | +0.08(+0.11%) |
Apr 26, 2018 | 74.78 | 75.20 | 74.78 | 75.20 | 3,749 | +0.56(+0.75%) |
Apr 25, 2018 | 74.57 | 74.64 | 74.57 | 74.64 | 585 | +0.23(+0.30%) |
Apr 24, 2018 | 75.37 | 75.37 | 74.41 | 74.41 | 4,320 | -0.85(-1.13%) |
Apr 23, 2018 | 75.53 | 75.53 | 75.08 | 75.27 | 1,774 | +0.02(+0.02%) |
Apr 20, 2018 | 75.65 | 75.65 | 75.09 | 75.25 | 24,843 | -0.37(-0.48%) |
Apr 19, 2018 | 75.70 | 75.70 | 75.61 | 75.61 | 1,340 | -0.67(-0.87%) |
Apr 18, 2018 | 76.36 | 76.36 | 76.27 | 76.28 | 1,414 | +0.11(+0.14%) |
Apr 17, 2018 | 76.02 | 76.26 | 76.01 | 76.17 | 3,781 | +0.67(+0.88%) |
Apr 16, 2018 | 75.51 | 75.52 | 75.51 | 75.51 | 1,439 | +0.82(+1.10%) |
Apr 13, 2018 | 75.13 | 75.13 | 74.69 | 74.69 | 411 | -0.36(-0.48%) |
Apr 12, 2018 | 74.99 | 75.10 | 74.94 | 75.05 | 3,111 | +0.44(+0.59%) |
Apr 11, 2018 | 74.48 | 74.88 | 74.47 | 74.60 | 62,769 | -0.24(-0.33%) |
Apr 10, 2018 | 74.83 | 75.06 | 74.81 | 74.85 | 2,298 | +0.21(+0.28%) |
Apr 09, 2018 | 74.35 | 74.64 | 74.35 | 74.64 | 769 | +1.20(+1.64%) |
Apr 06, 2018 | 75.04 | 75.15 | 73.44 | 73.44 | 1,527 | -1.92(-2.55%) |
Apr 05, 2018 | 75.20 | 75.36 | 75.20 | 75.36 | 2,918 | +1.16(+1.56%) |
Apr 04, 2018 | 73.44 | 74.29 | 73.44 | 74.20 | 1,534 | +0.17(+0.23%) |
Apr 03, 2018 | 73.66 | 74.02 | 73.56 | 74.02 | 12,771 | +0.57(+0.78%) |
Apr 02, 2018 | 74.88 | 74.88 | 72.78 | 73.45 | 45,656 | -1.58(-2.11%) |
Mar 29, 2018 | 75.03 | 75.03 | 75.03 | 0 | +0.84(+1.14%) | |
Mar 28, 2018 | 73.94 | 74.36 | 73.94 | 74.19 | 175,137 | +0.43(+0.58%) |
Mar 27, 2018 | 74.62 | 75.24 | 73.76 | 73.76 | 18,607 | -0.93(-1.24%) |
Mar 26, 2018 | 74.08 | 74.69 | 73.67 | 74.69 | 4,795 | +1.09(+1.48%) |
Mar 23, 2018 | 74.62 | 74.70 | 73.60 | 73.60 | 2,369 | -1.35(-1.80%) |
Mar 22, 2018 | 75.27 | 75.75 | 74.95 | 74.95 | 10,217 | -1.43(-1.87%) |
Mar 21, 2018 | 76.34 | 76.54 | 76.32 | 76.38 | 5,493 | +0.05(+0.07%) |
Mar 20, 2018 | 76.40 | 76.40 | 76.33 | 76.33 | 1,612 | -0.19(-0.25%) |
Mar 19, 2018 | 76.57 | 76.57 | 76.52 | 76.52 | 1,459 | -0.53(-0.69%) |
Mar 16, 2018 | 76.95 | 77.05 | 76.92 | 77.05 | 1,700 | +0.51(+0.67%) |
Mar 15, 2018 | 76.72 | 76.72 | 76.53 | 76.53 | 1,196 | -0.13(-0.16%) |
Mar 14, 2018 | 76.92 | 76.92 | 76.66 | 76.66 | 1,245 | -0.43(-0.56%) |
Mar 13, 2018 | 77.36 | 77.36 | 76.92 | 77.09 | 3,692 | -0.23(-0.29%) |
Mar 12, 2018 | 77.56 | 77.69 | 77.29 | 77.32 | 28,569 | -0.02(-0.03%) |
Mar 09, 2018 | 76.94 | 77.34 | 76.94 | 77.34 | 1,910 | +1.02(+1.33%) |
Mar 08, 2018 | 76.17 | 76.37 | 76.17 | 76.33 | 897 | +0.19(+0.25%) |
Mar 07, 2018 | 76.14 | 75.63 | 76.14 | 60,577 | +0.14(+0.18%) | |
Mar 06, 2018 | 75.66 | 76.11 | 75.66 | 76.00 | 2,101 | +0.27(+0.35%) |
Mar 05, 2018 | 75.69 | 75.76 | 75.59 | 75.73 | 2,709 | +1.34(+1.80%) |
Mar 02, 2018 | 73.90 | 74.58 | 73.90 | 74.40 | 2,887 | +0.03(+0.04%) |
Mar 01, 2018 | 75.23 | 75.33 | 74.10 | 74.37 | 8,943 | -0.86(-1.14%) |
Feb 28, 2018 | 76.23 | 76.38 | 75.23 | 75.23 | 14,839 | -0.95(-1.25%) |
Feb 27, 2018 | 77.12 | 77.12 | 76.18 | 76.18 | 2,317 | -0.80(-1.04%) |
Feb 26, 2018 | 76.34 | 76.98 | 76.34 | 76.98 | 15,665 | +0.82(+1.08%) |
Feb 23, 2018 | 75.74 | 76.16 | 75.74 | 76.16 | 963 | +0.92(+1.22%) |
Feb 22, 2018 | 75.60 | 75.73 | 75.23 | 75.23 | 1,159 | -1.00(-1.31%) |
Feb 21, 2018 | 76.08 | 76.34 | 76.08 | 76.24 | 948 | +0.57(+0.75%) |
Feb 20, 2018 | 76.27 | 75.51 | 75.67 | 6,297 | -0.72(-0.94%) | |
Feb 16, 2018 | 76.39 | 76.39 | 76.39 | 0 | +0.31(+0.40%) | |
Feb 15, 2018 | 75.58 | 76.08 | 75.52 | 76.08 | 8,550 | +1.89(+2.54%) |
Feb 14, 2018 | 73.95 | 74.20 | 73.95 | 74.20 | 364 | -0.13(-0.17%) |
Feb 13, 2018 | 73.91 | 74.40 | 73.85 | 74.32 | 218,898 | +0.10(+0.13%) |
Feb 12, 2018 | 73.91 | 74.56 | 73.33 | 74.22 | 306,115 | +0.41(+0.55%) |
Feb 09, 2018 | 73.01 | 73.82 | 71.28 | 73.82 | 7,130 | +0.31(+0.42%) |
Feb 08, 2018 | 74.68 | 74.68 | 73.51 | 73.51 | 2,310 | -1.82(-2.41%) |
Feb 07, 2018 | 75.47 | 75.61 | 75.32 | 75.33 | 3,958 | +0.42(+0.56%) |
Feb 06, 2018 | 73.02 | 74.91 | 68.49 | 74.91 | 8,173 | -0.44(-0.59%) |
Feb 05, 2018 | 76.57 | 76.89 | 74.37 | 75.35 | 16,937 | -1.74(-2.26%) |
Feb 02, 2018 | 78.06 | 78.06 | 77.00 | 77.09 | 3,642 | -1.34(-1.70%) |
Feb 01, 2018 | 78.31 | 78.43 | 78.31 | 78.43 | 768 | +0.14(+0.17%) |
Jan 31, 2018 | 78.75 | 78.77 | 78.29 | 78.29 | 31,081 | -0.17(-0.22%) |
Jan 30, 2018 | 79.39 | 79.39 | 78.47 | 13,628 | -0.92(-1.16%) | |
Jan 29, 2018 | 79.56 | 79.72 | 79.36 | 79.39 | 4,791 | -0.18(-0.23%) |
Jan 26, 2018 | 79.20 | 79.57 | 79.20 | 79.57 | 1,272 | +0.53(+0.67%) |
Jan 25, 2018 | 79.02 | 79.16 | 79.01 | 79.04 | 3,179 | +0.10(+0.13%) |
Jan 24, 2018 | 79.10 | 79.20 | 78.65 | 78.93 | 4,591 | -0.01(-0.01%) |
Jan 23, 2018 | 78.69 | 78.94 | 78.69 | 78.94 | 12,136 | +0.39(+0.49%) |
Jan 22, 2018 | 78.21 | 78.56 | 78.21 | 78.56 | 3,833 | +0.31(+0.40%) |
Jan 19, 2018 | 77.98 | 78.28 | 77.98 | 78.24 | 4,421 | +0.56(+0.73%) |
Jan 18, 2018 | 77.76 | 77.91 | 77.64 | 77.68 | 10,539 | -0.35(-0.45%) |
Jan 17, 2018 | 77.58 | 78.03 | 77.58 | 78.03 | 13,455 | +0.89(+1.16%) |
Jan 16, 2018 | 77.66 | 77.66 | 77.14 | 77.14 | 1,685 | -0.41(-0.53%) |
Jan 12, 2018 | 77.55 | 77.55 | 77.55 | 0 | +0.21(+0.28%) | |
Jan 11, 2018 | 76.91 | 77.34 | 76.84 | 77.34 | 128,928 | +0.63(+0.82%) |
Jan 10, 2018 | 76.73 | 76.85 | 76.63 | 76.71 | 13,752 | -0.37(-0.48%) |
Jan 09, 2018 | 77.09 | 77.21 | 77.08 | 77.08 | 3,617 | +0.18(+0.24%) |
Jan 08, 2018 | 76.70 | 76.98 | 76.70 | 76.89 | 2,003 | +0.13(+0.16%) |
Jan 05, 2018 | 76.49 | 76.77 | 76.43 | 76.77 | 10,006 | +0.61(+0.81%) |
Jan 04, 2018 | 76.45 | 76.48 | 76.16 | 76.16 | 196,918 | +0.14(+0.18%) |
Jan 03, 2018 | 75.88 | 76.07 | 75.88 | 76.02 | 3,064 | +0.34(+0.45%) |
Jan 02, 2018 | 75.81 | 75.81 | 75.61 | 75.68 | 23,223 | +0.00(+0.00%) |
Dec 29, 2017 | 75.68 | 75.68 | 75.68 | 0 | -0.03(-0.04%) | |
Dec 28, 2017 | 75.62 | 75.70 | 75.62 | 75.70 | 948 | +0.08(+0.10%) |
Dec 27, 2017 | 75.64 | 75.66 | 75.63 | 75.63 | 979 | +0.04(+0.05%) |
Dec 26, 2017 | 75.67 | 75.69 | 75.58 | 75.59 | 3,740 | +0.02(+0.02%) |
Dec 22, 2017 | 75.62 | 75.62 | 75.51 | 75.57 | 1,252 | +0.14(+0.18%) |
Dec 21, 2017 | 75.56 | 75.65 | 75.43 | 75.43 | 16,066 | -0.09(-0.12%) |
Dec 20, 2017 | 75.86 | 75.86 | 75.51 | 75.52 | 1,454 | -0.12(-0.15%) |
Dec 19, 2017 | 75.87 | 75.90 | 75.55 | 75.64 | 15,849 | -0.21(-0.28%) |
Dec 18, 2017 | 75.90 | 75.92 | 75.85 | 75.85 | 3,285 | +0.42(+0.56%) |
Dec 15, 2017 | 75.34 | 75.67 | 75.18 | 75.43 | 7,521 | +0.58(+0.77%) |
Dec 14, 2017 | 75.26 | 75.29 | 74.79 | 74.86 | 119,563 | -0.47(-0.63%) |
Dec 13, 2017 | 75.44 | 75.48 | 75.33 | 75.33 | 24,773 | -0.08(-0.11%) |
Dec 12, 2017 | 75.44 | 75.48 | 75.39 | 75.42 | 44,288 | +0.16(+0.22%) |
Dec 11, 2017 | 75.31 | 75.31 | 75.25 | 75.25 | 44,294 | +0.08(+0.11%) |
Dec 08, 2017 | 75.09 | 75.17 | 74.98 | 75.17 | 218,345 | +0.28(+0.37%) |
Dec 07, 2017 | 74.88 | 74.89 | 74.88 | 74.89 | 681 | +0.29(+0.39%) |
Dec 06, 2017 | 74.76 | 74.76 | 74.61 | 74.61 | 1,698 | -0.11(-0.14%) |
Dec 05, 2017 | 75.32 | 75.32 | 74.69 | 74.71 | 3,497 | -0.58(-0.76%) |
Dec 04, 2017 | 75.57 | 75.57 | 75.29 | 75.29 | 3,404 | +0.22(+0.29%) |
Dec 01, 2017 | 75.19 | 75.24 | 74.54 | 75.07 | 3,395 | -0.10(-0.13%) |
Nov 30, 2017 | 75.31 | 75.42 | 75.17 | 75.17 | 1,362 | +0.43(+0.58%) |
Nov 29, 2017 | 74.70 | 74.74 | 74.67 | 74.74 | 2,464 | +0.33(+0.45%) |
Nov 28, 2017 | 73.75 | 74.41 | 73.72 | 74.41 | 10,146 | +0.74(+1.00%) |
Nov 27, 2017 | 73.60 | 73.67 | 73.60 | 73.67 | 1,323 | +0.09(+0.12%) |
Nov 24, 2017 | 73.58 | 73.58 | 73.58 | 73.58 | 700 | +0.09(+0.12%) |
Nov 22, 2017 | 73.65 | 73.65 | 73.49 | 73.49 | 14,810 | -0.10(-0.13%) |
Nov 21, 2017 | 73.54 | 73.59 | 73.50 | 73.59 | 12,171 | +0.24(+0.33%) |
Nov 20, 2017 | 73.20 | 73.35 | 73.20 | 73.35 | 19,189 | +0.10(+0.14%) |
Nov 17, 2017 | 73.12 | 73.27 | 73.12 | 73.25 | 1,576 | +0.00(+0.00%) |
Nov 16, 2017 | 72.95 | 73.29 | 72.95 | 73.25 | 1,059 | +0.49(+0.67%) |
Nov 15, 2017 | 72.65 | 72.81 | 72.53 | 72.76 | 2,730 | -0.14(-0.19%) |
Nov 14, 2017 | 72.82 | 73.03 | 72.82 | 72.90 | 1,269 | -0.03(-0.04%) |
Nov 13, 2017 | 72.67 | 72.99 | 72.59 | 72.93 | 21,626 | +0.26(+0.36%) |
Nov 10, 2017 | 72.71 | 72.74 | 72.61 | 72.67 | 20,978 | -0.13(-0.17%) |
Nov 09, 2017 | 72.64 | 72.80 | 72.64 | 72.80 | 723 | -0.14(-0.20%) |
Nov 08, 2017 | 72.85 | 72.95 | 72.78 | 72.94 | 1,276 | +0.16(+0.22%) |
Nov 07, 2017 | 72.83 | 72.90 | 72.74 | 72.78 | 7,235 | -0.08(-0.11%) |
Nov 06, 2017 | 72.76 | 72.86 | 72.75 | 72.86 | 531,380 | +0.18(+0.24%) |
Nov 03, 2017 | 72.67 | 72.73 | 72.52 | 72.69 | 4,508 | +0.12(+0.17%) |
Nov 02, 2017 | 72.47 | 72.58 | 72.38 | 72.56 | 2,210 | -0.02(-0.02%) |
Nov 01, 2017 | 72.86 | 72.86 | 72.51 | 72.58 | 15,555 | +0.03(+0.04%) |
Oct 31, 2017 | 72.58 | 72.58 | 72.45 | 72.55 | 3,072 | +0.16(+0.22%) |
Oct 30, 2017 | 72.41 | 72.45 | 72.39 | 72.39 | 1,623 | -0.34(-0.47%) |
Oct 27, 2017 | 72.66 | 72.73 | 72.46 | 72.73 | 2,141 | -0.03(-0.04%) |
Oct 26, 2017 | 72.70 | 72.79 | 72.64 | 72.76 | 1,849 | +0.20(+0.28%) |
Oct 25, 2017 | 72.64 | 72.64 | 72.50 | 72.56 | 3,974 | -0.31(-0.42%) |
Oct 24, 2017 | 72.94 | 72.94 | 72.82 | 72.86 | 4,759 | -0.01(-0.01%) |
Oct 23, 2017 | 73.13 | 73.13 | 72.87 | 72.87 | 5,632 | -0.10(-0.14%) |
Oct 20, 2017 | 72.86 | 72.98 | 72.82 | 72.97 | 1,476 | +0.40(+0.56%) |
Oct 19, 2017 | 72.14 | 72.56 | 72.14 | 72.56 | 3,676 | +0.11(+0.15%) |
Oct 18, 2017 | 72.48 | 72.50 | 72.34 | 72.46 | 7,409 | +0.10(+0.14%) |
Oct 17, 2017 | 72.33 | 72.36 | 72.16 | 72.36 | 4,906 | +0.00(+0.00%) |
Oct 16, 2017 | 72.21 | 72.36 | 72.21 | 72.36 | 1,842 | +0.00(+0.00%) |
Oct 13, 2017 | 72.45 | 72.46 | 72.36 | 72.36 | 2,468 | +0.07(+0.10%) |
Oct 12, 2017 | 72.02 | 72.34 | 72.02 | 72.28 | 4,941 | +0.16(+0.22%) |
Oct 11, 2017 | 72.20 | 72.20 | 72.01 | 72.12 | 202,906 | +0.06(+0.09%) |
Oct 10, 2017 | 72.03 | 72.11 | 72.03 | 72.06 | 1,515 | +0.10(+0.14%) |
Oct 09, 2017 | 72.12 | 71.93 | 71.96 | 6,545 | -0.16(-0.22%) | |
Oct 06, 2017 | 72.20 | 72.20 | 72.00 | 72.12 | 9,275 | -0.09(-0.12%) |
Oct 05, 2017 | 72.11 | 72.26 | 72.11 | 72.21 | 1,029 | +0.23(+0.32%) |
Oct 04, 2017 | 71.88 | 72.03 | 71.84 | 71.98 | 8,884 | +0.13(+0.18%) |
Oct 03, 2017 | 71.83 | 71.85 | 71.68 | 71.85 | 3,107 | +0.10(+0.14%) |
Oct 02, 2017 | 71.34 | 71.75 | 71.34 | 71.75 | 142,435 | +0.39(+0.54%) |
Sep 29, 2017 | 71.31 | 71.37 | 71.30 | 71.37 | 46,261 | +0.26(+0.36%) |
Sep 28, 2017 | 70.90 | 71.11 | 70.90 | 71.11 | 1,080 | -0.02(-0.03%) |
Sep 27, 2017 | 70.90 | 71.13 | 70.90 | 71.13 | 709 | +0.10(+0.14%) |
Sep 26, 2017 | 71.03 | 71.09 | 71.01 | 71.03 | 4,755 | +0.09(+0.13%) |
Sep 25, 2017 | 70.97 | 70.97 | 70.91 | 70.94 | 848 | +0.00(+0.00%) |
Sep 22, 2017 | 70.87 | 70.94 | 70.82 | 70.94 | 2,956 | +0.11(+0.15%) |
Sep 21, 2017 | 70.85 | 70.88 | 70.83 | 70.83 | 619 | -0.07(-0.10%) |
Sep 20, 2017 | 70.93 | 70.94 | 70.90 | 70.91 | 1,114 | -0.07(-0.10%) |
Sep 19, 2017 | 71.07 | 71.07 | 70.89 | 70.98 | 6,468 | -0.04(-0.05%) |
Sep 18, 2017 | 71.20 | 71.20 | 70.90 | 71.01 | 6,151 | +0.13(+0.19%) |
Sep 15, 2017 | 70.72 | 70.88 | 70.65 | 70.88 | 16,422 | +0.13(+0.18%) |
Sep 14, 2017 | 70.66 | 70.76 | 70.62 | 70.75 | 4,728 | +0.04(+0.05%) |
Sep 13, 2017 | 70.77 | 70.79 | 70.70 | 70.72 | 141,878 | -0.19(-0.26%) |
Sep 12, 2017 | 70.99 | 70.99 | 70.78 | 70.90 | 3,157 | +0.19(+0.26%) |
Sep 11, 2017 | 70.66 | 70.72 | 70.66 | 70.72 | 1,814 | +0.78(+1.12%) |
Sep 08, 2017 | 69.94 | 69.94 | 69.94 | 69.94 | 207 | +0.22(+0.32%) |
Sep 07, 2017 | 69.58 | 69.75 | 69.58 | 69.72 | 148,821 | -0.10(-0.14%) |
Sep 06, 2017 | 69.87 | 69.89 | 69.78 | 69.81 | 4,163 | +0.22(+0.32%) |
Sep 05, 2017 | 69.91 | 69.92 | 69.59 | 69.59 | 1,308 | -0.69(-0.98%) |
Sep 01, 2017 | 70.28 | 70.37 | 70.28 | 70.28 | 2,378 | +0.27(+0.39%) |
Aug 31, 2017 | 70.01 | 70.01 | 70.01 | 70.01 | 677 | +0.29(+0.42%) |
Aug 30, 2017 | 69.77 | 69.77 | 69.67 | 69.72 | 2,419 | +0.23(+0.33%) |
Aug 29, 2017 | 69.29 | 69.52 | 69.29 | 69.49 | 2,677 | +0.01(+0.02%) |
Aug 28, 2017 | 69.66 | 69.66 | 69.40 | 69.47 | 4,225 | -0.29(-0.41%) |
Aug 25, 2017 | 69.75 | 69.81 | 69.66 | 69.76 | 1,829 | +0.29(+0.41%) |
Aug 24, 2017 | 69.54 | 69.66 | 69.46 | 69.47 | 16,779 | -0.09(-0.13%) |
Aug 23, 2017 | 69.52 | 69.67 | 69.51 | 69.57 | 8,696 | -0.12(-0.18%) |
Aug 22, 2017 | 69.60 | 69.69 | 69.60 | 69.69 | 916 | +0.51(+0.74%) |
Aug 21, 2017 | 69.00 | 69.18 | 68.87 | 69.18 | 18,566 | +0.08(+0.12%) |
Aug 18, 2017 | 69.13 | 69.24 | 68.90 | 69.10 | 7,858 | -0.10(-0.14%) |
Aug 17, 2017 | 69.69 | 69.69 | 69.20 | 69.20 | 871 | -1.02(-1.45%) |
Aug 16, 2017 | 70.17 | 70.31 | 70.16 | 70.22 | 14,017 | +0.35(+0.50%) |
Aug 15, 2017 | 70.11 | 70.11 | 69.87 | 69.87 | 87,064 | -0.11(-0.15%) |
Aug 14, 2017 | 70.02 | 70.03 | 69.97 | 69.97 | 1,174 | +0.65(+0.94%) |
Aug 11, 2017 | 69.33 | 69.33 | 69.33 | 69.33 | 555 | -0.07(-0.10%) |
Aug 10, 2017 | 69.88 | 69.91 | 69.39 | 69.39 | 506,831 | -0.83(-1.18%) |
Aug 09, 2017 | 70.11 | 70.22 | 69.97 | 70.22 | 2,398 | -0.05(-0.08%) |
Aug 08, 2017 | 70.39 | 70.63 | 70.22 | 70.28 | 3,071 | -0.22(-0.32%) |
Aug 07, 2017 | 70.46 | 70.50 | 70.46 | 70.50 | 852 | +0.06(+0.09%) |
Aug 04, 2017 | 70.46 | 70.47 | 70.44 | 70.44 | 1,220 | +0.04(+0.05%) |
Aug 03, 2017 | 70.70 | 70.70 | 70.28 | 70.40 | 2,719 | -0.03(-0.04%) |
Aug 02, 2017 | 70.77 | 70.77 | 70.27 | 70.43 | 1,689 | -0.21(-0.29%) |
Aug 01, 2017 | 70.85 | 70.85 | 70.46 | 70.64 | 5,488 | +0.16(+0.23%) |
Jul 31, 2017 | 70.36 | 70.48 | 70.36 | 70.48 | 2,282 | +0.07(+0.10%) |
Jul 28, 2017 | 70.33 | 70.42 | 70.28 | 70.40 | 2,300 | -0.05(-0.08%) |
Jul 27, 2017 | 70.45 | 70.46 | 70.45 | 70.46 | 1,766 | +0.04(+0.05%) |
Jul 26, 2017 | 70.61 | 70.62 | 70.42 | 70.42 | 2,243 | -0.22(-0.30%) |
Jul 25, 2017 | 70.72 | 70.72 | 70.64 | 70.64 | 2,882 | +0.17(+0.24%) |
Jul 24, 2017 | 70.36 | 70.52 | 70.36 | 70.47 | 1,879 | +0.08(+0.11%) |
Jul 21, 2017 | 70.38 | 70.47 | 70.35 | 70.39 | 23,214 | +0.05(+0.08%) |
Jul 20, 2017 | 70.47 | 70.47 | 70.33 | 70.33 | 3,954 | -0.03(-0.04%) |
Jul 19, 2017 | 70.24 | 70.37 | 70.21 | 70.36 | 2,845 | +0.32(+0.45%) |
Jul 18, 2017 | 69.89 | 70.06 | 69.89 | 70.05 | 5,093 | -0.13(-0.19%) |
Jul 17, 2017 | 69.89 | 70.18 | 69.89 | 70.18 | 21,031 | +0.11(+0.15%) |
Jul 14, 2017 | 69.93 | 70.17 | 69.88 | 70.07 | 2,538,815 | +0.28(+0.40%) |
Jul 13, 2017 | 69.69 | 69.80 | 69.55 | 69.80 | 79,880 | +0.19(+0.27%) |
Jul 12, 2017 | 69.53 | 69.61 | 69.52 | 69.61 | 963 | +0.48(+0.70%) |
Jul 11, 2017 | 69.21 | 69.27 | 68.98 | 69.13 | 3,881 | -0.19(-0.27%) |
Jul 10, 2017 | 69.40 | 69.41 | 69.30 | 69.31 | 6,261 | -0.02(-0.03%) |
Jul 07, 2017 | 69.26 | 69.48 | 69.07 | 69.33 | 5,138 | +0.46(+0.66%) |
Jul 06, 2017 | 69.13 | 69.16 | 68.87 | 68.87 | 4,666 | -0.78(-1.12%) |
Jul 05, 2017 | 69.55 | 69.65 | 69.46 | 69.65 | 41,626 | +0.21(+0.30%) |