Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.89 | 62.93 | 61.57 | 61.58 | 3,814,057 | -0.92(-1.47%) |
Apr 27, 2018 | 62.85 | 63.00 | 62.12 | 62.50 | 2,079,484 | -0.16(-0.26%) |
Apr 26, 2018 | 62.69 | 63.22 | 62.40 | 62.66 | 2,308,255 | +0.50(+0.81%) |
Apr 25, 2018 | 61.76 | 62.23 | 61.48 | 62.16 | 1,736,011 | +0.19(+0.31%) |
Apr 24, 2018 | 62.57 | 62.66 | 61.47 | 61.97 | 1,742,604 | -0.20(-0.32%) |
Apr 23, 2018 | 60.81 | 62.20 | 60.71 | 62.17 | 2,861,448 | +1.33(+2.19%) |
Apr 20, 2018 | 62.98 | 63.20 | 60.55 | 60.84 | 5,206,569 | -2.32(-3.67%) |
Apr 19, 2018 | 63.17 | 63.45 | 62.52 | 63.16 | 2,268,206 | -0.15(-0.23%) |
Apr 18, 2018 | 63.54 | 63.86 | 63.25 | 63.30 | 1,308,472 | -0.41(-0.65%) |
Apr 17, 2018 | 63.18 | 63.78 | 62.53 | 63.72 | 1,731,319 | +0.14(+0.22%) |
Apr 16, 2018 | 63.58 | 63.91 | 63.17 | 63.58 | 1,479,100 | +0.49(+0.78%) |
Apr 13, 2018 | 63.81 | 63.97 | 62.93 | 63.09 | 2,386,867 | -0.54(-0.86%) |
Apr 12, 2018 | 63.93 | 64.19 | 63.45 | 63.63 | 1,571,189 | -0.24(-0.38%) |
Apr 11, 2018 | 63.63 | 64.07 | 63.55 | 63.87 | 1,155,231 | -0.09(-0.14%) |
Apr 10, 2018 | 63.61 | 64.07 | 63.25 | 63.96 | 1,321,860 | +0.70(+1.11%) |
Apr 09, 2018 | 63.38 | 64.17 | 62.91 | 63.26 | 1,638,060 | +0.02(+0.03%) |
Apr 06, 2018 | 63.54 | 64.43 | 62.91 | 63.24 | 2,626,810 | -0.62(-0.97%) |
Apr 05, 2018 | 64.46 | 64.59 | 63.74 | 63.87 | 2,442,999 | -0.19(-0.30%) |
Apr 04, 2018 | 62.94 | 64.26 | 62.50 | 64.06 | 4,086,045 | +0.40(+0.62%) |
Apr 03, 2018 | 63.26 | 64.06 | 62.78 | 63.66 | 2,765,788 | +0.48(+0.75%) |
Apr 02, 2018 | 65.10 | 65.23 | 63.04 | 63.18 | 1,865,880 | -1.94(-2.97%) |
Mar 29, 2018 | 65.12 | 65.12 | 65.12 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 64.51 | 66.16 | 64.31 | 65.19 | 2,741,191 | +1.02(+1.59%) |
Mar 27, 2018 | 63.99 | 64.88 | 63.41 | 64.17 | 2,144,053 | +0.28(+0.43%) |
Mar 26, 2018 | 63.10 | 64.19 | 62.70 | 63.89 | 2,990,202 | +1.51(+2.43%) |
Mar 23, 2018 | 64.47 | 64.47 | 62.30 | 62.38 | 3,664,565 | -1.93(-3.00%) |
Mar 22, 2018 | 65.32 | 65.78 | 64.12 | 64.31 | 3,431,404 | -1.44(-2.18%) |
Mar 21, 2018 | 66.44 | 66.61 | 65.53 | 65.74 | 2,325,159 | -0.72(-1.08%) |
Mar 20, 2018 | 68.80 | 69.01 | 66.39 | 66.46 | 2,929,477 | -2.24(-3.26%) |
Mar 19, 2018 | 69.14 | 69.39 | 68.38 | 68.70 | 1,754,450 | -0.62(-0.90%) |
Mar 16, 2018 | 70.61 | 70.69 | 68.40 | 69.32 | 3,863,208 | -1.05(-1.50%) |
Mar 15, 2018 | 69.93 | 70.45 | 69.93 | 70.37 | 2,180,448 | +0.27(+0.38%) |
Mar 14, 2018 | 69.86 | 70.21 | 69.46 | 70.11 | 1,789,321 | +0.55(+0.80%) |
Mar 13, 2018 | 70.37 | 70.37 | 69.40 | 69.55 | 1,707,486 | -0.43(-0.62%) |
Mar 12, 2018 | 70.24 | 70.85 | 69.65 | 69.99 | 1,775,622 | -0.11(-0.16%) |
Mar 09, 2018 | 69.81 | 70.14 | 69.42 | 70.10 | 2,096,839 | +0.47(+0.67%) |
Mar 08, 2018 | 68.02 | 69.75 | 67.89 | 69.63 | 2,739,598 | +1.98(+2.93%) |
Mar 07, 2018 | 67.20 | 67.65 | 1,331,656 | -0.46(-0.67%) | ||
Mar 06, 2018 | 67.72 | 68.20 | 67.47 | 68.11 | 2,234,038 | +0.66(+0.97%) |
Mar 05, 2018 | 67.50 | 67.91 | 66.46 | 67.45 | 2,706,223 | -0.27(-0.40%) |
Mar 02, 2018 | 66.23 | 67.77 | 65.97 | 67.72 | 2,293,201 | +1.65(+2.50%) |
Mar 01, 2018 | 65.82 | 66.65 | 65.22 | 66.07 | 2,562,250 | +0.51(+0.77%) |
Feb 28, 2018 | 66.22 | 66.27 | 65.32 | 65.56 | 2,255,257 | -0.28(-0.43%) |
Feb 27, 2018 | 66.88 | 67.21 | 65.84 | 65.85 | 1,514,068 | -1.16(-1.73%) |
Feb 26, 2018 | 67.74 | 68.34 | 65.98 | 67.01 | 1,904,337 | -0.63(-0.93%) |
Feb 23, 2018 | 67.62 | 67.90 | 66.60 | 67.63 | 1,613,750 | +0.18(+0.27%) |
Feb 22, 2018 | 67.45 | 2,360,112 | -0.26(-0.38%) | |||
Feb 21, 2018 | 68.48 | 69.10 | 67.69 | 67.71 | 2,110,731 | -0.86(-1.25%) |
Feb 20, 2018 | 69.70 | 69.88 | 68.54 | 68.57 | 1,963,319 | -1.48(-2.11%) |
Feb 16, 2018 | 70.05 | 70.05 | 70.05 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 70.39 | 68.06 | 70.28 | 2,423,969 | +1.11(+1.60%) | |
Feb 14, 2018 | 66.42 | 69.38 | 66.21 | 69.17 | 4,519,931 | +4.08(+6.27%) |
Feb 13, 2018 | 65.42 | 65.09 | 1,942,011 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.94 | 65.93 | 64.63 | 65.15 | 2,313,802 | +1.34(+2.10%) |
Feb 09, 2018 | 64.35 | 64.72 | 62.52 | 63.81 | 2,797,222 | -0.26(-0.40%) |
Feb 08, 2018 | 66.03 | 66.11 | 64.06 | 64.07 | 2,947,918 | -1.42(-2.17%) |
Feb 07, 2018 | 66.73 | 67.12 | 65.17 | 65.48 | 2,932,275 | -1.56(-2.33%) |
Feb 06, 2018 | 66.19 | 67.48 | 66.00 | 67.05 | 2,568,659 | -0.28(-0.41%) |
Feb 05, 2018 | 69.17 | 69.95 | 66.80 | 67.33 | 1,219,170 | -2.37(-3.40%) |
Feb 02, 2018 | 71.33 | 71.41 | 69.47 | 69.70 | 1,445,162 | -2.14(-2.98%) |
Feb 01, 2018 | 72.10 | 72.15 | 71.46 | 71.84 | 883,541 | -0.40(-0.56%) |
Jan 31, 2018 | 71.96 | 72.38 | 71.52 | 72.24 | 1,210,826 | +0.46(+0.65%) |
Jan 30, 2018 | 71.75 | 72.20 | 71.74 | 71.78 | 1,139,496 | +0.00(+0.00%) |
Jan 29, 2018 | 72.34 | 72.77 | 71.77 | 71.78 | 937,194 | -0.78(-1.08%) |
Jan 26, 2018 | 71.94 | 72.60 | 71.58 | 72.56 | 1,137,496 | +0.52(+0.72%) |
Jan 25, 2018 | 72.14 | 72.37 | 71.62 | 72.05 | 1,052,702 | -0.09(-0.12%) |
Jan 24, 2018 | 71.86 | 72.31 | 71.50 | 72.13 | 1,034,104 | +0.54(+0.76%) |
Jan 23, 2018 | 72.29 | 72.30 | 71.53 | 71.59 | 1,218,410 | -0.69(-0.95%) |
Jan 22, 2018 | 71.98 | 72.33 | 71.68 | 72.28 | 1,545,252 | +0.25(+0.35%) |
Jan 19, 2018 | 71.80 | 72.20 | 71.58 | 72.03 | 1,425,422 | +0.45(+0.62%) |
Jan 18, 2018 | 72.79 | 72.79 | 71.45 | 71.58 | 1,367,440 | -1.23(-1.69%) |
Jan 17, 2018 | 73.09 | 73.40 | 72.66 | 72.81 | 1,268,736 | -0.03(-0.05%) |
Jan 16, 2018 | 73.12 | 73.15 | 72.56 | 72.85 | 2,130,024 | -0.14(-0.19%) |
Jan 12, 2018 | 72.98 | 72.98 | 72.98 | 0 | +0.34(+0.46%) | |
Jan 11, 2018 | 73.46 | 73.83 | 72.54 | 72.65 | 1,051,441 | -0.62(-0.84%) |
Jan 10, 2018 | 73.74 | 73.27 | 2,087,406 | +1.36(+1.89%) | ||
Jan 09, 2018 | 72.12 | 72.42 | 70.99 | 71.91 | 1,677,708 | -0.16(-0.23%) |
Jan 08, 2018 | 71.25 | 72.42 | 70.99 | 72.07 | 1,851,475 | +0.77(+1.07%) |
Jan 05, 2018 | 70.88 | 71.43 | 70.55 | 71.31 | 1,403,127 | +0.80(+1.13%) |
Jan 04, 2018 | 70.35 | 70.89 | 70.15 | 70.51 | 1,123,525 | +0.47(+0.68%) |
Jan 03, 2018 | 70.43 | 70.76 | 69.86 | 70.03 | 1,547,870 | -0.68(-0.96%) |
Jan 02, 2018 | 70.71 | 71.03 | 70.20 | 70.71 | 1,321,153 | +0.15(+0.21%) |
Dec 29, 2017 | 70.57 | 70.57 | 70.57 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 70.38 | 70.64 | 70.02 | 70.53 | 768,074 | +0.30(+0.43%) |
Dec 27, 2017 | 70.52 | 70.82 | 70.20 | 70.23 | 781,818 | -0.12(-0.17%) |
Dec 26, 2017 | 69.81 | 70.45 | 69.78 | 70.35 | 650,166 | +0.62(+0.89%) |
Dec 22, 2017 | 69.95 | 70.12 | 69.54 | 69.73 | 934,053 | -0.07(-0.10%) |
Dec 21, 2017 | 69.39 | 70.13 | 69.29 | 69.80 | 1,748,761 | +0.51(+0.73%) |
Dec 20, 2017 | 69.36 | 69.51 | 68.39 | 69.29 | 1,285,503 | -0.09(-0.14%) |
Dec 19, 2017 | 69.79 | 70.04 | 69.33 | 69.39 | 1,771,015 | -0.13(-0.19%) |
Dec 18, 2017 | 69.28 | 70.02 | 69.28 | 69.52 | 1,763,156 | +0.90(+1.32%) |
Dec 15, 2017 | 68.43 | 69.26 | 68.31 | 68.61 | 2,740,731 | +0.37(+0.54%) |
Dec 14, 2017 | 68.36 | 69.07 | 68.17 | 68.25 | 1,231,857 | -0.11(-0.16%) |
Dec 13, 2017 | 68.88 | 68.98 | 68.11 | 68.36 | 1,083,056 | -0.56(-0.81%) |
Dec 12, 2017 | 68.92 | 69.69 | 68.86 | 68.92 | 1,108,155 | -0.55(-0.79%) |
Dec 11, 2017 | 68.79 | 69.66 | 68.52 | 69.47 | 1,138,813 | +0.56(+0.81%) |
Dec 08, 2017 | 68.74 | 68.94 | 67.94 | 68.91 | 1,140,006 | +0.16(+0.24%) |
Dec 07, 2017 | 68.98 | 69.48 | 68.67 | 68.74 | 954,435 | -0.96(-1.38%) |
Dec 06, 2017 | 69.28 | 69.97 | 69.10 | 69.71 | 1,559,600 | +0.64(+0.93%) |
Dec 05, 2017 | 69.39 | 69.69 | 68.52 | 69.06 | 1,452,403 | -0.16(-0.24%) |
Dec 04, 2017 | 68.41 | 69.65 | 67.94 | 69.23 | 1,845,796 | +1.12(+1.64%) |
Dec 01, 2017 | 67.26 | 68.48 | 67.14 | 68.11 | 1,728,068 | +0.95(+1.42%) |
Nov 30, 2017 | 65.79 | 67.26 | 65.59 | 67.15 | 2,415,379 | +1.36(+2.06%) |
Nov 29, 2017 | 67.16 | 67.30 | 65.56 | 65.79 | 2,325,943 | -1.42(-2.11%) |
Nov 28, 2017 | 67.88 | 68.15 | 67.05 | 67.21 | 1,638,742 | -0.68(-1.01%) |
Nov 27, 2017 | 68.08 | 68.20 | 67.50 | 67.90 | 1,112,457 | -0.25(-0.36%) |
Nov 24, 2017 | 68.37 | 68.37 | 67.99 | 68.15 | 343,696 | +0.11(+0.16%) |
Nov 22, 2017 | 68.09 | 68.29 | 67.80 | 68.03 | 1,722,306 | +0.19(+0.28%) |
Nov 21, 2017 | 67.92 | 68.51 | 67.74 | 67.85 | 1,020,304 | +0.10(+0.15%) |
Nov 20, 2017 | 67.98 | 68.15 | 67.62 | 67.74 | 1,384,773 | -0.41(-0.60%) |
Nov 17, 2017 | 67.78 | 68.40 | 67.47 | 68.15 | 875,453 | +0.16(+0.24%) |
Nov 16, 2017 | 67.39 | 68.58 | 67.23 | 67.99 | 1,207,556 | +0.60(+0.89%) |
Nov 15, 2017 | 68.86 | 70.14 | 67.32 | 67.39 | 1,678,268 | -1.48(-2.15%) |
Nov 14, 2017 | 68.86 | 69.50 | 68.53 | 68.87 | 1,007,699 | -0.27(-0.40%) |
Nov 13, 2017 | 68.56 | 69.48 | 68.56 | 69.15 | 1,148,929 | +0.43(+0.62%) |
Nov 10, 2017 | 68.92 | 69.10 | 68.51 | 68.72 | 1,510,571 | -0.16(-0.24%) |
Nov 09, 2017 | 67.94 | 69.09 | 67.94 | 68.88 | 1,106,645 | +0.77(+1.13%) |
Nov 08, 2017 | 67.74 | 68.27 | 67.24 | 68.11 | 1,438,276 | +0.64(+0.95%) |
Nov 07, 2017 | 67.26 | 67.97 | 67.26 | 67.47 | 1,399,805 | -0.01(-0.01%) |
Nov 06, 2017 | 68.11 | 68.30 | 67.26 | 67.48 | 1,442,613 | -0.74(-1.09%) |
Nov 03, 2017 | 67.70 | 68.69 | 67.70 | 68.22 | 1,508,541 | +0.58(+0.86%) |
Nov 02, 2017 | 69.07 | 69.16 | 67.14 | 67.64 | 2,936,002 | -1.68(-2.42%) |
Nov 01, 2017 | 69.79 | 71.27 | 68.64 | 69.32 | 2,925,025 | +0.15(+0.21%) |
Oct 31, 2017 | 67.78 | 69.25 | 67.68 | 69.17 | 2,352,186 | +1.64(+2.43%) |
Oct 30, 2017 | 66.89 | 67.81 | 66.87 | 67.53 | 1,750,528 | +0.44(+0.66%) |
Oct 27, 2017 | 68.56 | 68.66 | 66.80 | 67.08 | 2,671,798 | -1.66(-2.41%) |
Oct 26, 2017 | 70.14 | 70.14 | 68.73 | 68.74 | 2,348,716 | -1.62(-2.30%) |
Oct 25, 2017 | 71.37 | 71.37 | 69.46 | 70.36 | 2,869,372 | -1.12(-1.57%) |
Oct 24, 2017 | 71.34 | 71.57 | 70.87 | 71.48 | 990,172 | -0.03(-0.05%) |
Oct 23, 2017 | 71.42 | 71.58 | 71.11 | 71.52 | 1,521,576 | +0.31(+0.43%) |
Oct 20, 2017 | 71.73 | 71.73 | 70.99 | 71.21 | 1,328,770 | -0.28(-0.39%) |
Oct 19, 2017 | 70.57 | 71.74 | 70.54 | 71.49 | 1,917,868 | +0.84(+1.19%) |
Oct 18, 2017 | 70.99 | 71.05 | 70.53 | 70.65 | 2,091,888 | -0.09(-0.12%) |
Oct 17, 2017 | 70.71 | 71.00 | 70.34 | 70.74 | 1,583,253 | -0.04(-0.06%) |
Oct 16, 2017 | 71.35 | 71.74 | 70.57 | 70.78 | 1,565,579 | -0.72(-1.00%) |
Oct 13, 2017 | 72.47 | 72.63 | 71.38 | 71.50 | 1,445,409 | -0.65(-0.90%) |
Oct 12, 2017 | 71.78 | 72.18 | 71.66 | 72.15 | 943,352 | +0.18(+0.25%) |
Oct 11, 2017 | 71.81 | 72.09 | 71.58 | 71.97 | 2,092,856 | +0.15(+0.20%) |
Oct 10, 2017 | 70.45 | 71.93 | 70.45 | 71.82 | 1,953,316 | +1.46(+2.08%) |
Oct 09, 2017 | 71.12 | 71.33 | 70.21 | 70.36 | 1,209,344 | -0.79(-1.11%) |
Oct 06, 2017 | 70.82 | 71.21 | 70.72 | 71.15 | 1,013,962 | +0.06(+0.08%) |
Oct 05, 2017 | 71.58 | 71.99 | 70.96 | 71.09 | 1,718,013 | -0.06(-0.08%) |
Oct 04, 2017 | 70.08 | 71.61 | 70.08 | 71.15 | 1,394,362 | +1.08(+1.54%) |
Oct 03, 2017 | 70.34 | 70.69 | 69.88 | 70.07 | 1,168,128 | -0.09(-0.12%) |
Oct 02, 2017 | 69.94 | 70.32 | 69.64 | 70.16 | 2,765,358 | +0.33(+0.47%) |
Sep 29, 2017 | 69.76 | 70.40 | 69.63 | 69.83 | 1,887,051 | +0.25(+0.36%) |
Sep 28, 2017 | 69.87 | 70.13 | 69.21 | 69.58 | 1,961,584 | -0.44(-0.62%) |
Sep 27, 2017 | 70.33 | 70.44 | 69.77 | 70.02 | 1,707,393 | -0.42(-0.59%) |
Sep 26, 2017 | 70.30 | 70.88 | 70.09 | 70.44 | 1,439,454 | +0.11(+0.16%) |
Sep 25, 2017 | 70.85 | 70.99 | 70.06 | 70.33 | 2,580,577 | -0.50(-0.71%) |
Sep 22, 2017 | 70.83 | 71.17 | 70.57 | 70.83 | 1,725,520 | +0.00(+0.00%) |
Sep 21, 2017 | 71.46 | 71.46 | 70.26 | 70.83 | 1,797,567 | -0.57(-0.80%) |
Sep 20, 2017 | 72.92 | 73.20 | 71.15 | 71.40 | 2,078,505 | -1.70(-2.33%) |
Sep 19, 2017 | 73.68 | 73.92 | 72.88 | 73.11 | 1,277,747 | -0.56(-0.77%) |
Sep 18, 2017 | 74.63 | 74.63 | 73.47 | 73.67 | 1,645,271 | -0.96(-1.28%) |
Sep 15, 2017 | 74.83 | 75.17 | 74.12 | 74.63 | 2,015,860 | -0.44(-0.59%) |
Sep 14, 2017 | 75.62 | 76.24 | 75.00 | 75.07 | 1,331,686 | -0.69(-0.91%) |
Sep 13, 2017 | 76.03 | 76.44 | 75.52 | 75.77 | 2,008,375 | -0.96(-1.25%) |
Sep 12, 2017 | 76.61 | 77.20 | 76.33 | 76.72 | 794,212 | +0.25(+0.32%) |
Sep 11, 2017 | 75.74 | 76.60 | 75.61 | 76.48 | 1,396,221 | +0.99(+1.31%) |
Sep 08, 2017 | 75.34 | 75.63 | 74.96 | 75.48 | 2,088,820 | +0.27(+0.35%) |
Sep 07, 2017 | 76.01 | 76.27 | 75.13 | 75.22 | 1,809,044 | -0.67(-0.88%) |
Sep 06, 2017 | 76.14 | 76.42 | 75.58 | 75.89 | 2,323,974 | -0.14(-0.18%) |
Sep 05, 2017 | 76.73 | 77.08 | 75.74 | 76.02 | 1,508,364 | -0.98(-1.28%) |
Sep 01, 2017 | 76.97 | 77.51 | 76.70 | 77.01 | 1,101,946 | +0.24(+0.31%) |
Aug 31, 2017 | 76.87 | 77.32 | 76.63 | 76.77 | 1,451,755 | +0.10(+0.13%) |
Aug 30, 2017 | 76.49 | 76.96 | 76.49 | 76.66 | 832,181 | +0.21(+0.27%) |
Aug 29, 2017 | 75.60 | 76.59 | 75.58 | 76.46 | 1,289,292 | +0.27(+0.35%) |
Aug 28, 2017 | 77.51 | 77.58 | 75.87 | 76.19 | 4,309,975 | -1.29(-1.66%) |
Aug 25, 2017 | 77.79 | 76.47 | 77.48 | 2,898,650 | +1.01(+1.33%) | |
Aug 24, 2017 | 75.85 | 76.52 | 75.16 | 76.47 | 4,092,326 | +0.36(+0.47%) |
Aug 23, 2017 | 75.65 | 76.43 | 75.22 | 76.11 | 1,692,706 | +0.31(+0.42%) |
Aug 22, 2017 | 76.44 | 76.77 | 75.18 | 75.79 | 2,318,209 | -0.60(-0.79%) |
Aug 21, 2017 | 76.45 | 76.74 | 76.21 | 76.40 | 552,375 | -0.01(-0.01%) |
Aug 18, 2017 | 76.47 | 76.71 | 76.06 | 76.41 | 1,281,992 | -0.19(-0.24%) |
Aug 17, 2017 | 77.61 | 77.92 | 76.58 | 76.59 | 1,119,615 | -1.17(-1.51%) |
Aug 16, 2017 | 77.55 | 78.11 | 77.45 | 77.77 | 944,001 | +0.23(+0.30%) |
Aug 15, 2017 | 77.29 | 77.70 | 77.11 | 77.54 | 845,378 | +0.17(+0.22%) |
Aug 14, 2017 | 77.14 | 77.78 | 77.09 | 77.37 | 920,244 | +0.40(+0.52%) |
Aug 11, 2017 | 76.90 | 77.57 | 76.38 | 76.97 | 808,810 | +0.17(+0.22%) |
Aug 10, 2017 | 76.63 | 77.23 | 76.18 | 76.80 | 1,350,817 | -0.26(-0.33%) |
Aug 09, 2017 | 77.15 | 77.24 | 76.64 | 77.05 | 1,329,400 | -0.14(-0.18%) |
Aug 08, 2017 | 76.57 | 77.60 | 76.55 | 77.19 | 2,088,494 | +0.69(+0.90%) |
Aug 07, 2017 | 76.99 | 77.06 | 76.49 | 76.50 | 1,513,725 | -0.56(-0.73%) |
Aug 04, 2017 | 77.46 | 77.77 | 76.73 | 77.06 | 1,419,987 | -0.31(-0.40%) |
Aug 03, 2017 | 78.08 | 78.79 | 77.31 | 77.37 | 1,839,993 | -0.82(-1.05%) |
Aug 02, 2017 | 79.70 | 80.05 | 77.28 | 78.19 | 3,173,682 | +2.25(+2.96%) |
Aug 01, 2017 | 75.86 | 76.21 | 75.61 | 75.94 | 1,759,127 | +0.18(+0.24%) |
Jul 31, 2017 | 76.00 | 76.08 | 75.50 | 75.76 | 1,026,638 | -0.11(-0.15%) |
Jul 28, 2017 | 76.45 | 76.46 | 75.39 | 75.87 | 843,345 | -0.39(-0.51%) |
Jul 27, 2017 | 76.29 | 77.05 | 75.87 | 76.26 | 1,554,044 | +0.45(+0.60%) |
Jul 26, 2017 | 75.59 | 76.08 | 75.23 | 75.81 | 2,473,302 | +0.39(+0.52%) |
Jul 25, 2017 | 74.90 | 75.67 | 74.76 | 75.42 | 1,489,540 | +0.53(+0.70%) |
Jul 24, 2017 | 74.87 | 75.24 | 74.70 | 74.89 | 1,567,589 | -0.02(-0.02%) |
Jul 21, 2017 | 74.51 | 75.03 | 74.32 | 74.91 | 2,195,145 | +0.37(+0.50%) |
Jul 20, 2017 | 75.45 | 75.70 | 74.49 | 74.53 | 1,471,827 | -0.84(-1.12%) |
Jul 19, 2017 | 74.71 | 75.41 | 74.35 | 75.38 | 1,541,412 | +0.77(+1.04%) |
Jul 18, 2017 | 74.67 | 74.76 | 74.26 | 74.60 | 781,094 | +0.09(+0.13%) |
Jul 17, 2017 | 74.96 | 75.09 | 74.47 | 74.51 | 1,144,449 | -0.32(-0.43%) |
Jul 14, 2017 | 74.31 | 74.95 | 74.18 | 74.83 | 1,155,042 | +0.77(+1.03%) |
Jul 13, 2017 | 74.11 | 74.36 | 73.58 | 74.07 | 2,257,098 | +0.20(+0.28%) |
Jul 12, 2017 | 73.83 | 74.55 | 73.44 | 73.86 | 3,121,015 | +0.71(+0.97%) |
Jul 11, 2017 | 72.85 | 73.45 | 72.66 | 73.15 | 1,160,961 | +0.26(+0.36%) |
Jul 10, 2017 | 73.69 | 73.84 | 72.84 | 72.89 | 983,033 | -0.44(-0.60%) |
Jul 07, 2017 | 73.39 | 73.84 | 73.09 | 73.33 | 1,562,608 | -0.06(-0.08%) |
Jul 06, 2017 | 73.50 | 73.96 | 73.26 | 73.39 | 1,187,906 | -0.20(-0.28%) |
Jul 05, 2017 | 73.35 | 73.81 | 73.15 | 73.60 | 2,020,148 | +0.03(+0.03%) |
Jul 03, 2017 | 73.80 | 74.06 | 73.38 | 73.57 | 606,438 | +0.06(+0.08%) |
Jun 30, 2017 | 73.96 | 74.04 | 73.48 | 73.51 | 1,192,851 | -0.10(-0.14%) |
Jun 29, 2017 | 74.42 | 74.42 | 73.14 | 73.61 | 1,540,619 | -0.82(-1.10%) |
Jun 28, 2017 | 73.89 | 74.77 | 73.65 | 74.43 | 1,758,793 | +0.89(+1.20%) |
Jun 27, 2017 | 73.56 | 73.73 | 73.03 | 73.55 | 1,477,398 | +0.03(+0.03%) |
Jun 26, 2017 | 74.02 | 74.22 | 73.52 | 73.52 | 1,364,488 | -0.13(-0.17%) |
Jun 23, 2017 | 73.21 | 73.83 | 73.02 | 73.65 | 2,079,541 | +0.47(+0.64%) |
Jun 22, 2017 | 72.98 | 73.47 | 72.76 | 73.18 | 1,978,874 | +0.15(+0.21%) |
Jun 21, 2017 | 73.65 | 73.96 | 72.87 | 73.03 | 1,616,702 | -0.76(-1.03%) |
Jun 20, 2017 | 73.62 | 74.25 | 73.56 | 73.78 | 1,874,986 | +0.07(+0.09%) |
Jun 19, 2017 | 74.13 | 74.13 | 73.15 | 73.72 | 3,608,506 | -0.23(-0.31%) |
Jun 16, 2017 | 74.64 | 74.79 | 73.21 | 73.95 | 3,698,760 | -0.67(-0.90%) |
Jun 15, 2017 | 74.76 | 74.91 | 74.28 | 74.62 | 2,452,063 | -0.41(-0.54%) |
Jun 14, 2017 | 76.06 | 76.43 | 74.70 | 75.03 | 2,426,468 | -0.73(-0.97%) |
Jun 13, 2017 | 75.31 | 75.97 | 74.93 | 75.76 | 3,211,788 | +0.61(+0.82%) |
Jun 12, 2017 | 74.24 | 75.38 | 73.97 | 75.15 | 4,254,177 | +0.73(+0.98%) |
Jun 09, 2017 | 73.90 | 74.43 | 73.35 | 74.41 | 4,601,966 | +0.20(+0.28%) |
Jun 08, 2017 | 76.59 | 73.25 | 74.21 | 10,087,317 | -2.23(-2.92%) | |
Jun 07, 2017 | 81.73 | 83.01 | 75.20 | 76.44 | 11,100,777 | -5.31(-6.50%) |
Jun 06, 2017 | 81.86 | 82.21 | 81.58 | 81.75 | 1,197,588 | -0.20(-0.24%) |
Jun 05, 2017 | 82.06 | 82.21 | 81.41 | 81.95 | 2,133,820 | -0.52(-0.63%) |
Jun 02, 2017 | 82.49 | 82.91 | 82.09 | 82.47 | 1,179,166 | +0.23(+0.28%) |
Jun 01, 2017 | 80.89 | 82.24 | 80.89 | 82.24 | 2,098,382 | +1.53(+1.90%) |
May 31, 2017 | 81.31 | 81.98 | 80.49 | 80.71 | 3,477,505 | -0.42(-0.51%) |
May 30, 2017 | 81.23 | 81.57 | 80.70 | 81.12 | 1,889,752 | -0.43(-0.52%) |
May 26, 2017 | 80.10 | 81.78 | 79.87 | 81.55 | 2,036,556 | +1.30(+1.62%) |
May 25, 2017 | 80.50 | 80.70 | 80.07 | 80.25 | 1,820,724 | +0.19(+0.23%) |
May 24, 2017 | 80.27 | 80.45 | 79.70 | 80.06 | 1,624,198 | -0.35(-0.43%) |
May 23, 2017 | 80.80 | 80.98 | 79.95 | 80.41 | 2,715,903 | -0.27(-0.34%) |
May 22, 2017 | 80.20 | 80.96 | 79.93 | 80.68 | 2,597,997 | +0.88(+1.10%) |
May 19, 2017 | 78.73 | 79.87 | 78.45 | 79.80 | 2,322,463 | +1.36(+1.74%) |
May 18, 2017 | 78.71 | 78.72 | 78.25 | 78.43 | 1,953,616 | -0.43(-0.55%) |
May 17, 2017 | 79.75 | 80.11 | 78.68 | 78.87 | 1,702,323 | -0.88(-1.11%) |
May 16, 2017 | 79.73 | 80.20 | 79.65 | 79.75 | 1,141,897 | -0.01(-0.01%) |
May 15, 2017 | 79.26 | 79.92 | 79.26 | 79.76 | 1,132,827 | +0.29(+0.36%) |
May 12, 2017 | 79.23 | 79.68 | 78.87 | 79.47 | 1,542,199 | +0.21(+0.27%) |
May 11, 2017 | 78.48 | 79.27 | 78.42 | 79.26 | 1,316,928 | +0.57(+0.72%) |
May 10, 2017 | 78.56 | 78.73 | 78.20 | 78.69 | 1,100,873 | +0.02(+0.02%) |
May 09, 2017 | 79.42 | 79.59 | 78.49 | 78.67 | 1,503,260 | -0.96(-1.20%) |
May 08, 2017 | 79.20 | 79.69 | 78.92 | 79.63 | 2,815,541 | +0.69(+0.87%) |
May 05, 2017 | 78.25 | 79.03 | 78.13 | 78.94 | 2,339,284 | +1.18(+1.52%) |
May 04, 2017 | 76.92 | 79.14 | 76.63 | 77.76 | 4,225,814 | +0.71(+0.92%) |
May 03, 2017 | 78.01 | 78.87 | 75.68 | 77.05 | 9,685,989 | -3.79(-4.69%) |
May 02, 2017 | 80.72 | 81.13 | 80.09 | 80.84 | 2,314,883 | +0.08(+0.11%) |