Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 73.67 | 73.84 | 73.65 | 73.71 | 6,022,217 | +0.00(+0.00%) |
Apr 27, 2018 | 73.86 | 73.90 | 73.63 | 73.71 | 4,123,152 | -0.04(-0.06%) |
Apr 26, 2018 | 73.57 | 73.82 | 73.56 | 73.76 | 8,895,419 | +0.25(+0.34%) |
Apr 25, 2018 | 73.47 | 73.61 | 73.32 | 73.51 | 6,000,235 | -0.10(-0.14%) |
Apr 24, 2018 | 73.78 | 73.80 | 73.45 | 73.61 | 8,965,572 | -0.12(-0.17%) |
Apr 23, 2018 | 73.92 | 73.98 | 73.67 | 73.74 | 3,930,255 | -0.23(-0.31%) |
Apr 20, 2018 | 74.15 | 74.21 | 73.92 | 73.96 | 4,846,126 | -0.21(-0.28%) |
Apr 19, 2018 | 74.27 | 74.30 | 74.06 | 74.17 | 5,642,866 | -0.21(-0.28%) |
Apr 18, 2018 | 74.52 | 74.52 | 74.33 | 74.37 | 6,437,899 | -0.08(-0.11%) |
Apr 17, 2018 | 74.52 | 74.64 | 74.41 | 74.45 | 5,819,717 | +0.04(+0.06%) |
Apr 16, 2018 | 74.37 | 74.50 | 74.31 | 74.41 | 3,888,595 | +0.10(+0.14%) |
Apr 13, 2018 | 74.31 | 74.39 | 74.25 | 74.31 | 7,148,701 | +0.04(+0.06%) |
Apr 12, 2018 | 74.02 | 74.31 | 74.02 | 74.27 | 12,950,456 | +0.29(+0.39%) |
Apr 11, 2018 | 73.98 | 74.06 | 73.91 | 73.98 | 3,478,563 | +0.00(+0.00%) |
Apr 10, 2018 | 73.82 | 74.00 | 73.80 | 73.98 | 6,525,852 | +0.27(+0.36%) |
Apr 09, 2018 | 73.57 | 73.74 | 73.53 | 73.71 | 6,865,998 | +0.27(+0.36%) |
Apr 06, 2018 | 73.51 | 73.65 | 73.32 | 73.45 | 6,575,550 | -0.12(-0.17%) |
Apr 05, 2018 | 73.55 | 73.67 | 73.49 | 73.57 | 4,225,170 | +0.06(+0.08%) |
Apr 04, 2018 | 73.10 | 73.53 | 73.08 | 73.51 | 4,570,541 | +0.18(+0.25%) |
Apr 03, 2018 | 73.18 | 73.32 | 73.06 | 73.32 | 8,920,952 | +0.14(+0.20%) |
Apr 02, 2018 | 73.43 | 73.43 | 73.08 | 73.18 | 9,394,886 | -0.19(-0.25%) |
Mar 29, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.16(+0.22%) | |
Mar 28, 2018 | 73.22 | 73.29 | 73.09 | 73.20 | 6,593,315 | -0.04(-0.06%) |
Mar 27, 2018 | 73.34 | 73.47 | 73.10 | 73.24 | 5,672,052 | -0.10(-0.14%) |
Mar 26, 2018 | 73.24 | 73.34 | 73.04 | 73.34 | 6,235,411 | +0.45(+0.62%) |
Mar 23, 2018 | 73.14 | 73.25 | 72.79 | 72.89 | 7,353,878 | -0.18(-0.25%) |
Mar 22, 2018 | 73.37 | 73.42 | 73.05 | 73.08 | 5,081,362 | -0.45(-0.61%) |
Mar 21, 2018 | 73.47 | 73.63 | 73.39 | 73.53 | 4,740,610 | +0.06(+0.08%) |
Mar 20, 2018 | 73.41 | 73.51 | 73.30 | 73.47 | 4,735,525 | +0.10(+0.14%) |
Mar 19, 2018 | 73.57 | 73.57 | 73.26 | 73.37 | 6,340,050 | -0.25(-0.33%) |
Mar 16, 2018 | 73.49 | 73.65 | 73.47 | 73.61 | 3,197,449 | +0.10(+0.14%) |
Mar 15, 2018 | 73.45 | 73.61 | 73.39 | 73.51 | 2,967,672 | +0.04(+0.06%) |
Mar 14, 2018 | 73.57 | 73.65 | 73.43 | 73.47 | 5,289,127 | -0.08(-0.11%) |
Mar 13, 2018 | 73.73 | 73.86 | 73.49 | 73.55 | 5,902,503 | -0.23(-0.31%) |
Mar 12, 2018 | 73.88 | 73.92 | 73.65 | 73.77 | 4,447,748 | -0.08(-0.11%) |
Mar 09, 2018 | 73.69 | 73.92 | 73.66 | 73.86 | 5,848,901 | +0.25(+0.33%) |
Mar 08, 2018 | 73.67 | 73.67 | 73.47 | 73.61 | 5,585,348 | +0.06(+0.08%) |
Mar 07, 2018 | 73.51 | 73.55 | 5,964,718 | -0.18(-0.25%) | ||
Mar 06, 2018 | 73.77 | 73.82 | 73.59 | 73.73 | 4,514,488 | +0.10(+0.14%) |
Mar 05, 2018 | 73.57 | 73.69 | 73.52 | 73.63 | 5,301,155 | -0.04(-0.06%) |
Mar 02, 2018 | 73.34 | 73.69 | 73.28 | 73.67 | 8,001,786 | +0.23(+0.31%) |
Mar 01, 2018 | 73.82 | 73.82 | 73.45 | 73.45 | 7,823,867 | -0.32(-0.43%) |
Feb 28, 2018 | 73.91 | 73.99 | 73.69 | 73.77 | 8,281,902 | -0.06(-0.08%) |
Feb 27, 2018 | 74.07 | 74.07 | 73.75 | 73.83 | 6,941,313 | -0.20(-0.28%) |
Feb 26, 2018 | 73.91 | 74.11 | 73.85 | 74.03 | 9,536,451 | +0.16(+0.22%) |
Feb 23, 2018 | 73.48 | 73.91 | 73.43 | 73.87 | 5,735,711 | +0.43(+0.58%) |
Feb 22, 2018 | 73.40 | 73.44 | 7,350,287 | +0.00(+0.00%) | ||
Feb 21, 2018 | 73.77 | 73.93 | 73.38 | 73.44 | 8,834,207 | -0.29(-0.39%) |
Feb 20, 2018 | 73.79 | 73.93 | 73.71 | 73.73 | 8,147,572 | -0.26(-0.36%) |
Feb 16, 2018 | 73.99 | 73.99 | 73.99 | 0 | +0.37(+0.50%) | |
Feb 15, 2018 | 73.30 | 73.67 | 73.26 | 73.63 | 8,954,232 | +0.53(+0.72%) |
Feb 14, 2018 | 72.73 | 73.12 | 72.70 | 73.10 | 8,474,181 | +0.12(+0.17%) |
Feb 13, 2018 | 73.03 | 73.10 | 72.85 | 72.97 | 7,683,395 | -0.20(-0.28%) |
Feb 12, 2018 | 72.91 | 73.28 | 72.85 | 73.18 | 13,227,851 | +0.49(+0.67%) |
Feb 09, 2018 | 73.01 | 73.10 | 72.02 | 72.69 | 31,205,618 | -0.31(-0.42%) |
Feb 08, 2018 | 73.54 | 73.58 | 72.89 | 72.99 | 17,915,362 | -0.53(-0.72%) |
Feb 07, 2018 | 73.97 | 74.07 | 73.50 | 73.52 | 12,521,014 | -0.29(-0.39%) |
Feb 06, 2018 | 73.18 | 73.89 | 73.18 | 73.81 | 21,107,948 | +0.26(+0.36%) |
Feb 05, 2018 | 73.81 | 74.05 | 73.34 | 73.54 | 16,876,454 | -0.35(-0.47%) |
Feb 02, 2018 | 74.07 | 74.13 | 73.75 | 73.89 | 13,661,698 | -0.37(-0.49%) |
Feb 01, 2018 | 74.36 | 74.48 | 74.25 | 74.26 | 12,081,532 | -0.18(-0.25%) |
Jan 31, 2018 | 74.48 | 74.53 | 74.36 | 74.44 | 9,921,364 | +0.12(+0.16%) |
Jan 30, 2018 | 74.50 | 74.62 | 74.30 | 74.32 | 11,092,484 | -0.32(-0.43%) |
Jan 29, 2018 | 74.72 | 74.78 | 74.62 | 74.64 | 7,426,606 | -0.24(-0.33%) |
Jan 26, 2018 | 74.86 | 74.95 | 74.82 | 74.89 | 3,905,026 | +0.06(+0.08%) |
Jan 25, 2018 | 74.91 | 74.93 | 74.76 | 74.82 | 5,990,174 | -0.08(-0.11%) |
Jan 24, 2018 | 74.91 | 75.01 | 74.80 | 74.91 | 5,661,793 | -0.06(-0.08%) |
Jan 23, 2018 | 74.76 | 74.99 | 74.74 | 74.97 | 4,530,389 | +0.22(+0.30%) |
Jan 22, 2018 | 74.68 | 74.78 | 74.65 | 74.74 | 6,893,788 | +0.06(+0.08%) |
Jan 19, 2018 | 74.62 | 74.70 | 74.60 | 74.68 | 5,027,070 | +0.02(+0.03%) |
Jan 18, 2018 | 74.70 | 74.72 | 74.57 | 74.66 | 8,544,684 | -0.06(-0.08%) |
Jan 17, 2018 | 74.74 | 74.84 | 74.70 | 74.72 | 6,203,616 | -0.06(-0.08%) |
Jan 16, 2018 | 74.82 | 74.91 | 74.68 | 74.78 | 8,611,833 | +0.02(+0.03%) |
Jan 12, 2018 | 74.76 | 74.76 | 74.76 | 0 | -0.12(-0.16%) | |
Jan 11, 2018 | 74.70 | 74.93 | 74.66 | 74.89 | 4,951,870 | +0.18(+0.24%) |
Jan 10, 2018 | 74.66 | 74.76 | 74.50 | 74.70 | 24,376,982 | -0.14(-0.19%) |
Jan 09, 2018 | 75.09 | 75.11 | 74.80 | 74.84 | 4,330,449 | -0.18(-0.24%) |
Jan 08, 2018 | 75.07 | 75.15 | 75.02 | 75.03 | 5,156,189 | -0.08(-0.11%) |
Jan 05, 2018 | 75.07 | 75.14 | 75.05 | 75.11 | 4,030,323 | +0.08(+0.11%) |
Jan 04, 2018 | 74.95 | 75.11 | 74.93 | 75.03 | 4,270,575 | +0.10(+0.14%) |
Jan 03, 2018 | 74.58 | 74.95 | 74.56 | 74.93 | 12,579,553 | +0.37(+0.49%) |
Jan 02, 2018 | 74.54 | 74.58 | 74.48 | 74.56 | 5,657,549 | +0.08(+0.11%) |
Dec 29, 2017 | 74.48 | 74.48 | 74.48 | 0 | +0.12(+0.16%) | |
Dec 28, 2017 | 74.40 | 74.44 | 74.34 | 74.36 | 2,592,425 | -0.06(-0.08%) |
Dec 27, 2017 | 74.40 | 74.46 | 74.38 | 74.42 | 3,052,789 | +0.02(+0.03%) |
Dec 26, 2017 | 74.36 | 74.40 | 74.26 | 74.40 | 2,186,501 | +0.10(+0.14%) |
Dec 22, 2017 | 74.20 | 74.32 | 74.16 | 74.30 | 6,922,024 | +0.14(+0.19%) |
Dec 21, 2017 | 74.18 | 74.24 | 74.11 | 74.16 | 3,034,583 | +0.02(+0.03%) |
Dec 20, 2017 | 74.13 | 74.16 | 74.03 | 74.13 | 5,144,275 | +0.08(+0.11%) |
Dec 19, 2017 | 74.18 | 74.22 | 74.03 | 74.05 | 3,067,250 | -0.14(-0.18%) |
Dec 18, 2017 | 74.19 | 74.29 | 74.15 | 74.19 | 5,925,110 | +0.08(+0.11%) |
Dec 15, 2017 | 74.15 | 74.21 | 74.07 | 74.11 | 3,140,987 | +0.02(+0.03%) |
Dec 14, 2017 | 74.27 | 74.31 | 73.99 | 74.09 | 6,764,523 | -0.18(-0.24%) |
Dec 13, 2017 | 74.29 | 74.35 | 74.21 | 74.27 | 4,147,291 | +0.00(+0.00%) |
Dec 12, 2017 | 74.25 | 74.33 | 74.25 | 74.27 | 2,236,198 | +0.00(+0.00%) |
Dec 11, 2017 | 74.26 | 74.31 | 74.23 | 74.27 | 2,779,671 | +0.04(+0.05%) |
Dec 08, 2017 | 74.27 | 74.27 | 74.17 | 74.23 | 2,981,060 | +0.04(+0.05%) |
Dec 07, 2017 | 74.15 | 74.19 | 74.07 | 74.19 | 4,914,322 | +0.06(+0.08%) |
Dec 06, 2017 | 74.19 | 74.29 | 74.09 | 74.13 | 3,848,707 | -0.08(-0.11%) |
Dec 05, 2017 | 74.25 | 74.29 | 74.15 | 74.21 | 3,762,378 | +0.04(+0.05%) |
Dec 04, 2017 | 74.37 | 74.41 | 74.15 | 74.17 | 4,143,763 | -0.04(-0.05%) |
Dec 01, 2017 | 74.33 | 74.37 | 74.05 | 74.21 | 7,884,368 | -0.05(-0.06%) |
Nov 30, 2017 | 74.34 | 74.40 | 74.26 | 74.26 | 7,689,069 | -0.02(-0.03%) |
Nov 29, 2017 | 74.32 | 74.38 | 74.22 | 74.28 | 4,438,456 | -0.10(-0.14%) |
Nov 28, 2017 | 74.20 | 74.42 | 74.18 | 74.38 | 11,175,102 | +0.20(+0.27%) |
Nov 27, 2017 | 74.34 | 74.38 | 74.06 | 74.18 | 3,742,752 | -0.18(-0.24%) |
Nov 24, 2017 | 74.28 | 74.38 | 74.28 | 74.36 | 1,486,004 | +0.06(+0.08%) |
Nov 22, 2017 | 74.20 | 74.32 | 74.16 | 74.30 | 4,939,104 | +0.16(+0.22%) |
Nov 21, 2017 | 74.12 | 74.22 | 74.08 | 74.14 | 4,805,133 | +0.14(+0.19%) |
Nov 20, 2017 | 73.98 | 74.12 | 73.96 | 74.00 | 2,978,237 | +0.04(+0.05%) |
Nov 17, 2017 | 73.86 | 74.00 | 73.84 | 73.96 | 5,670,988 | -0.04(-0.05%) |
Nov 16, 2017 | 73.69 | 74.12 | 73.67 | 74.00 | 10,748,909 | +0.68(+0.93%) |
Nov 15, 2017 | 73.13 | 73.39 | 72.93 | 73.31 | 9,190,952 | -0.06(-0.08%) |
Nov 14, 2017 | 73.57 | 73.61 | 73.27 | 73.37 | 5,340,133 | -0.28(-0.38%) |
Nov 13, 2017 | 73.65 | 73.74 | 73.63 | 73.65 | 7,209,833 | -0.08(-0.11%) |
Nov 10, 2017 | 73.45 | 73.80 | 73.43 | 73.74 | 8,091,858 | +0.34(+0.47%) |
Nov 09, 2017 | 73.72 | 73.72 | 73.27 | 73.39 | 18,803,608 | -0.48(-0.65%) |
Nov 08, 2017 | 74.18 | 74.21 | 73.86 | 73.88 | 5,959,440 | -0.36(-0.49%) |
Nov 07, 2017 | 74.36 | 74.42 | 74.20 | 74.24 | 8,942,722 | -0.10(-0.14%) |
Nov 06, 2017 | 74.40 | 74.49 | 74.34 | 74.34 | 8,447,797 | -0.04(-0.05%) |
Nov 03, 2017 | 74.44 | 74.50 | 74.34 | 74.38 | 4,409,620 | -0.04(-0.05%) |
Nov 02, 2017 | 74.46 | 74.49 | 74.32 | 74.42 | 4,771,344 | -0.04(-0.05%) |
Nov 01, 2017 | 74.58 | 74.60 | 74.44 | 74.46 | 3,495,561 | -0.06(-0.08%) |
Oct 31, 2017 | 74.48 | 74.54 | 74.45 | 74.52 | 2,797,498 | +0.04(+0.05%) |
Oct 30, 2017 | 74.54 | 74.38 | 74.48 | 3,046,146 | -0.02(-0.03%) | |
Oct 27, 2017 | 74.36 | 74.52 | 74.30 | 74.50 | 4,311,837 | +0.18(+0.24%) |
Oct 26, 2017 | 74.40 | 74.48 | 74.28 | 74.32 | 5,385,262 | -0.10(-0.13%) |
Oct 25, 2017 | 74.56 | 74.57 | 74.34 | 74.42 | 5,617,052 | -0.24(-0.32%) |
Oct 24, 2017 | 74.64 | 74.70 | 74.60 | 74.66 | 4,802,364 | +0.06(+0.08%) |
Oct 23, 2017 | 74.71 | 74.74 | 74.60 | 74.60 | 1,536,196 | -0.08(-0.11%) |
Oct 20, 2017 | 74.64 | 74.72 | 74.60 | 74.68 | 1,623,871 | +0.06(+0.08%) |
Oct 19, 2017 | 74.56 | 74.64 | 74.50 | 74.62 | 1,745,512 | +0.04(+0.05%) |
Oct 18, 2017 | 74.54 | 74.64 | 74.54 | 74.58 | 2,780,397 | +0.04(+0.05%) |
Oct 17, 2017 | 74.38 | 74.56 | 74.38 | 74.54 | 2,866,504 | +0.12(+0.16%) |
Oct 16, 2017 | 74.40 | 74.44 | 74.36 | 74.42 | 2,490,073 | +0.02(+0.03%) |
Oct 13, 2017 | 74.44 | 74.44 | 74.32 | 74.40 | 3,540,515 | +0.04(+0.05%) |
Oct 12, 2017 | 74.42 | 74.42 | 74.34 | 74.36 | 2,493,018 | -0.06(-0.08%) |
Oct 11, 2017 | 74.46 | 74.50 | 74.40 | 74.42 | 2,474,403 | -0.10(-0.13%) |
Oct 10, 2017 | 74.50 | 74.54 | 74.40 | 74.52 | 5,100,676 | +0.06(+0.08%) |
Oct 09, 2017 | 74.46 | 74.50 | 74.40 | 74.46 | 626,280 | +0.06(+0.08%) |
Oct 06, 2017 | 74.42 | 74.50 | 74.34 | 74.40 | 4,326,520 | -0.10(-0.13%) |
Oct 05, 2017 | 74.40 | 74.50 | 74.38 | 74.50 | 3,270,861 | +0.10(+0.13%) |
Oct 04, 2017 | 74.48 | 74.48 | 74.36 | 74.40 | 2,825,148 | -0.12(-0.16%) |
Oct 03, 2017 | 74.34 | 74.52 | 74.34 | 74.52 | 3,598,583 | +0.14(+0.19%) |
Oct 02, 2017 | 74.42 | 74.42 | 74.28 | 74.38 | 4,368,601 | +0.01(+0.02%) |
Sep 29, 2017 | 74.33 | 74.37 | 74.26 | 74.37 | 3,379,028 | +0.06(+0.08%) |
Sep 28, 2017 | 74.27 | 74.34 | 74.25 | 74.31 | 2,282,820 | +0.00(+0.00%) |
Sep 27, 2017 | 74.29 | 74.33 | 74.21 | 74.31 | 1,919,906 | +0.04(+0.05%) |
Sep 26, 2017 | 74.25 | 74.35 | 74.23 | 74.27 | 2,349,998 | +0.08(+0.11%) |
Sep 25, 2017 | 74.13 | 74.21 | 74.10 | 74.19 | 2,742,689 | +0.06(+0.08%) |
Sep 22, 2017 | 74.07 | 74.13 | 74.03 | 74.13 | 2,594,131 | +0.10(+0.13%) |
Sep 21, 2017 | 74.19 | 74.19 | 74.01 | 74.03 | 2,389,898 | -0.12(-0.16%) |
Sep 20, 2017 | 74.13 | 74.21 | 74.01 | 74.15 | 4,446,334 | -0.02(-0.03%) |
Sep 19, 2017 | 74.09 | 74.17 | 74.01 | 74.17 | 2,061,114 | +0.12(+0.16%) |
Sep 18, 2017 | 74.07 | 74.13 | 73.99 | 74.05 | 5,541,594 | -0.02(-0.03%) |
Sep 15, 2017 | 73.99 | 74.11 | 73.97 | 74.07 | 2,409,840 | +0.02(+0.03%) |
Sep 14, 2017 | 73.91 | 74.07 | 73.87 | 74.05 | 3,118,772 | +0.16(+0.22%) |
Sep 13, 2017 | 73.87 | 73.93 | 73.83 | 73.89 | 4,713,710 | -0.04(-0.05%) |
Sep 12, 2017 | 73.85 | 73.95 | 73.81 | 73.93 | 4,338,282 | +0.10(+0.13%) |
Sep 11, 2017 | 73.77 | 73.93 | 73.75 | 73.83 | 3,689,896 | +0.24(+0.32%) |
Sep 08, 2017 | 73.81 | 73.84 | 73.59 | 73.59 | 3,728,428 | -0.22(-0.30%) |
Sep 07, 2017 | 73.89 | 73.91 | 73.81 | 73.81 | 2,601,886 | +0.02(+0.03%) |
Sep 06, 2017 | 73.89 | 73.97 | 73.77 | 73.79 | 4,225,692 | -0.06(-0.08%) |
Sep 05, 2017 | 73.91 | 73.93 | 73.73 | 73.85 | 5,119,985 | -0.10(-0.13%) |
Sep 01, 2017 | 73.85 | 73.97 | 73.85 | 73.95 | 4,778,978 | +0.03(+0.04%) |
Aug 31, 2017 | 73.78 | 73.92 | 73.76 | 73.92 | 5,210,406 | +0.18(+0.24%) |
Aug 30, 2017 | 73.62 | 73.76 | 73.58 | 73.74 | 6,675,042 | +0.16(+0.22%) |
Aug 29, 2017 | 73.48 | 73.62 | 73.44 | 73.58 | 2,894,085 | -0.08(-0.11%) |
Aug 28, 2017 | 73.66 | 73.68 | 73.58 | 73.66 | 2,278,367 | +0.00(+0.00%) |
Aug 25, 2017 | 73.54 | 73.66 | 73.52 | 73.66 | 3,009,770 | +0.16(+0.22%) |
Aug 24, 2017 | 73.48 | 73.52 | 73.37 | 73.50 | 2,736,348 | +0.10(+0.14%) |
Aug 23, 2017 | 73.30 | 73.46 | 73.30 | 73.40 | 2,746,003 | -0.04(-0.05%) |
Aug 22, 2017 | 73.19 | 73.50 | 73.19 | 73.44 | 4,918,574 | +0.34(+0.46%) |
Aug 21, 2017 | 73.05 | 73.17 | 73.03 | 73.11 | 3,134,725 | +0.08(+0.11%) |
Aug 18, 2017 | 73.05 | 73.21 | 72.91 | 73.03 | 6,147,297 | +0.06(+0.08%) |
Aug 17, 2017 | 73.32 | 73.32 | 72.85 | 72.97 | 6,737,122 | -0.38(-0.51%) |
Aug 16, 2017 | 73.32 | 73.44 | 73.32 | 73.34 | 3,570,745 | +0.00(+0.00%) |
Aug 15, 2017 | 73.31 | 73.38 | 73.25 | 73.34 | 5,722,512 | +0.08(+0.11%) |
Aug 14, 2017 | 73.23 | 73.42 | 73.23 | 73.27 | 4,879,699 | +0.32(+0.44%) |
Aug 11, 2017 | 72.95 | 73.03 | 72.87 | 72.95 | 7,782,956 | +0.18(+0.25%) |
Aug 10, 2017 | 73.19 | 73.21 | 72.77 | 72.77 | 10,477,022 | -0.52(-0.70%) |
Aug 09, 2017 | 73.48 | 73.48 | 73.23 | 73.28 | 8,859,179 | -0.32(-0.43%) |
Aug 08, 2017 | 73.84 | 73.86 | 73.48 | 73.60 | 6,321,492 | -0.22(-0.30%) |
Aug 07, 2017 | 73.88 | 73.88 | 73.78 | 73.82 | 2,110,057 | -0.02(-0.03%) |
Aug 04, 2017 | 73.82 | 73.88 | 73.78 | 73.84 | 7,817,951 | +0.02(+0.03%) |
Aug 03, 2017 | 73.96 | 73.96 | 73.80 | 73.82 | 5,143,895 | -0.18(-0.24%) |
Aug 02, 2017 | 73.96 | 74.06 | 73.92 | 74.00 | 3,055,044 | +0.00(+0.00%) |
Aug 01, 2017 | 73.94 | 74.02 | 73.90 | 74.00 | 4,507,376 | +0.13(+0.17%) |
Jul 31, 2017 | 73.85 | 73.97 | 73.81 | 73.87 | 3,330,655 | -0.02(-0.03%) |
Jul 28, 2017 | 73.89 | 73.89 | 73.79 | 73.89 | 3,202,303 | +0.00(+0.00%) |
Jul 27, 2017 | 73.93 | 73.95 | 73.75 | 73.89 | 4,401,867 | -0.02(-0.03%) |
Jul 26, 2017 | 73.93 | 73.99 | 73.83 | 73.91 | 2,422,808 | +0.10(+0.13%) |
Jul 25, 2017 | 73.85 | 73.88 | 73.79 | 73.81 | 1,904,985 | +0.02(+0.03%) |
Jul 24, 2017 | 73.77 | 73.79 | 73.66 | 73.79 | 1,568,660 | +0.08(+0.11%) |
Jul 21, 2017 | 73.77 | 73.78 | 73.68 | 73.72 | 6,129,576 | -0.08(-0.11%) |
Jul 20, 2017 | 73.79 | 73.83 | 73.71 | 73.79 | 2,891,578 | +0.08(+0.11%) |
Jul 19, 2017 | 73.64 | 73.77 | 73.64 | 73.72 | 3,159,317 | +0.12(+0.16%) |
Jul 18, 2017 | 73.52 | 73.64 | 73.46 | 73.60 | 5,602,340 | +0.10(+0.13%) |
Jul 17, 2017 | 73.54 | 73.54 | 73.44 | 73.50 | 3,523,323 | +0.04(+0.05%) |
Jul 14, 2017 | 73.32 | 73.52 | 73.28 | 73.46 | 8,493,957 | +0.14(+0.19%) |
Jul 13, 2017 | 73.28 | 73.32 | 73.20 | 73.32 | 6,500,171 | +0.06(+0.08%) |
Jul 12, 2017 | 73.08 | 73.28 | 73.08 | 73.26 | 8,944,115 | +0.41(+0.57%) |
Jul 11, 2017 | 72.91 | 72.93 | 72.77 | 72.85 | 4,230,892 | -0.04(-0.05%) |
Jul 10, 2017 | 72.77 | 72.93 | 72.77 | 72.89 | 5,034,800 | +0.14(+0.19%) |
Jul 07, 2017 | 72.77 | 72.87 | 72.65 | 72.75 | 10,301,873 | -0.08(-0.11%) |
Jul 06, 2017 | 73.02 | 73.02 | 72.69 | 72.83 | 8,286,441 | -0.18(-0.24%) |
Jul 05, 2017 | 73.14 | 73.22 | 72.98 | 73.00 | 5,501,916 | -0.10(-0.14%) |
Jul 03, 2017 | 73.26 | 73.32 | 73.08 | 73.10 | 2,737,754 | -0.04(-0.06%) |
Jun 30, 2017 | 73.09 | 73.19 | 72.97 | 73.15 | 2,714,158 | +0.16(+0.22%) |
Jun 29, 2017 | 73.13 | 73.17 | 72.85 | 72.99 | 7,038,543 | -0.14(-0.19%) |
Jun 28, 2017 | 73.03 | 73.17 | 72.89 | 73.13 | 6,287,909 | +0.26(+0.35%) |
Jun 27, 2017 | 73.07 | 73.07 | 72.85 | 72.87 | 5,690,577 | -0.18(-0.24%) |
Jun 26, 2017 | 72.95 | 73.13 | 72.89 | 73.05 | 5,831,100 | +0.10(+0.13%) |
Jun 23, 2017 | 72.71 | 72.95 | 72.67 | 72.95 | 3,613,050 | +0.28(+0.38%) |
Jun 22, 2017 | 72.52 | 72.69 | 72.52 | 72.67 | 10,190,269 | +0.18(+0.24%) |
Jun 21, 2017 | 72.99 | 72.99 | 72.46 | 72.50 | 10,020,811 | -0.45(-0.62%) |
Jun 20, 2017 | 73.07 | 73.13 | 72.93 | 72.95 | 4,647,826 | -0.22(-0.30%) |
Jun 19, 2017 | 73.07 | 73.22 | 73.07 | 73.17 | 4,123,774 | +0.28(+0.38%) |
Jun 16, 2017 | 73.15 | 73.15 | 72.89 | 72.89 | 4,576,727 | -0.20(-0.27%) |
Jun 15, 2017 | 73.11 | 73.17 | 73.05 | 73.09 | 4,189,102 | -0.18(-0.24%) |
Jun 14, 2017 | 73.36 | 73.40 | 73.19 | 73.26 | 3,781,990 | -0.04(-0.05%) |
Jun 13, 2017 | 73.20 | 73.32 | 73.20 | 73.30 | 3,007,990 | +0.10(+0.13%) |
Jun 12, 2017 | 73.01 | 73.22 | 73.01 | 73.20 | 2,648,167 | +0.20(+0.27%) |
Jun 09, 2017 | 73.07 | 73.15 | 72.91 | 73.01 | 3,846,998 | -0.04(-0.05%) |
Jun 08, 2017 | 72.95 | 73.09 | 72.82 | 73.05 | 4,037,448 | +0.04(+0.05%) |
Jun 07, 2017 | 73.11 | 73.19 | 72.86 | 73.01 | 6,284,582 | -0.16(-0.21%) |
Jun 06, 2017 | 73.17 | 73.23 | 73.11 | 73.17 | 3,213,159 | -0.10(-0.13%) |
Jun 05, 2017 | 73.30 | 73.30 | 73.20 | 73.26 | 2,836,930 | -0.04(-0.05%) |
Jun 02, 2017 | 73.30 | 73.30 | 73.20 | 73.30 | 4,332,421 | +0.04(+0.05%) |
Jun 01, 2017 | 73.26 | 73.32 | 73.09 | 73.26 | 5,750,202 | +0.16(+0.22%) |
May 31, 2017 | 73.09 | 73.14 | 72.95 | 73.10 | 4,863,063 | -0.02(-0.03%) |
May 30, 2017 | 72.99 | 73.14 | 72.95 | 73.12 | 2,528,158 | +0.14(+0.19%) |
May 26, 2017 | 72.93 | 73.03 | 72.93 | 72.99 | 1,596,489 | +0.04(+0.05%) |
May 25, 2017 | 72.99 | 73.12 | 72.95 | 72.95 | 3,442,173 | -0.08(-0.11%) |
May 24, 2017 | 72.91 | 73.05 | 72.87 | 73.03 | 2,758,230 | +0.12(+0.16%) |
May 23, 2017 | 72.93 | 72.97 | 72.89 | 72.91 | 3,743,677 | +0.02(+0.03%) |
May 22, 2017 | 72.81 | 72.95 | 72.75 | 72.89 | 3,378,209 | +0.20(+0.27%) |
May 19, 2017 | 72.64 | 72.77 | 72.62 | 72.69 | 7,541,928 | +0.18(+0.24%) |
May 18, 2017 | 72.24 | 72.60 | 72.21 | 72.52 | 5,765,499 | +0.10(+0.13%) |
May 17, 2017 | 72.52 | 72.64 | 72.42 | 72.42 | 5,489,941 | -0.35(-0.48%) |
May 16, 2017 | 72.77 | 72.81 | 72.69 | 72.77 | 5,775,197 | +0.08(+0.11%) |
May 15, 2017 | 72.69 | 72.77 | 72.62 | 72.69 | 4,363,130 | +0.18(+0.24%) |
May 12, 2017 | 72.54 | 72.60 | 72.46 | 72.52 | 2,914,764 | +0.02(+0.03%) |
May 11, 2017 | 72.50 | 72.56 | 72.34 | 72.50 | 3,436,220 | +0.00(+0.00%) |
May 10, 2017 | 72.34 | 72.54 | 72.30 | 72.50 | 4,538,502 | +0.27(+0.38%) |
May 09, 2017 | 72.38 | 72.44 | 72.22 | 72.22 | 6,954,690 | -0.06(-0.08%) |
May 08, 2017 | 72.30 | 72.32 | 72.19 | 72.28 | 2,778,989 | +0.08(+0.11%) |
May 05, 2017 | 72.15 | 72.25 | 72.03 | 72.21 | 6,995,869 | +0.20(+0.27%) |
May 04, 2017 | 72.36 | 72.42 | 71.95 | 72.01 | 4,934,499 | -0.43(-0.59%) |
May 03, 2017 | 72.32 | 72.46 | 72.32 | 72.44 | 2,846,804 | +0.06(+0.08%) |
May 02, 2017 | 72.34 | 72.42 | 72.28 | 72.38 | 3,744,063 | +0.12(+0.16%) |