Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.38 | 68.58 | 67.51 | 68.14 | 12,963 | +0.90(+1.33%) |
Apr 27, 2018 | 67.40 | 67.58 | 67.12 | 67.24 | 29,770 | -0.61(-0.90%) |
Apr 26, 2018 | 67.30 | 68.04 | 67.30 | 67.85 | 105,211 | +0.57(+0.84%) |
Apr 25, 2018 | 67.49 | 67.63 | 67.26 | 67.28 | 7,223 | +0.88(+1.32%) |
Apr 24, 2018 | 67.01 | 67.04 | 64.79 | 66.40 | 18,545 | -0.83(-1.23%) |
Apr 23, 2018 | 67.08 | 67.39 | 66.95 | 67.23 | 19,822 | +1.04(+1.57%) |
Apr 20, 2018 | 65.92 | 66.19 | 65.67 | 66.19 | 14,389 | +1.23(+1.90%) |
Apr 19, 2018 | 64.94 | 65.47 | 64.83 | 64.95 | 29,647 | +0.24(+0.37%) |
Apr 18, 2018 | 64.15 | 64.81 | 64.07 | 64.72 | 28,710 | -0.15(-0.22%) |
Apr 17, 2018 | 65.56 | 65.65 | 64.81 | 64.86 | 11,156 | -0.14(-0.22%) |
Apr 16, 2018 | 64.90 | 65.00 | 64.54 | 65.00 | 5,347 | -0.11(-0.18%) |
Apr 13, 2018 | 65.40 | 65.48 | 64.92 | 65.11 | 19,809 | -0.94(-1.42%) |
Apr 12, 2018 | 65.30 | 66.19 | 65.30 | 66.05 | 12,389 | +1.47(+2.27%) |
Apr 11, 2018 | 64.68 | 64.79 | 63.08 | 64.58 | 122,402 | -0.86(-1.31%) |
Apr 10, 2018 | 65.52 | 66.07 | 65.40 | 65.44 | 11,764 | -0.29(-0.44%) |
Apr 09, 2018 | 66.25 | 66.42 | 65.69 | 65.73 | 8,721 | -0.50(-0.75%) |
Apr 06, 2018 | 65.96 | 66.44 | 65.96 | 66.23 | 8,550 | -0.65(-0.97%) |
Apr 05, 2018 | 67.18 | 67.20 | 66.60 | 66.88 | 10,370 | +0.69(+1.04%) |
Apr 04, 2018 | 65.10 | 66.25 | 64.88 | 66.19 | 18,668 | -0.07(-0.11%) |
Apr 03, 2018 | 66.20 | 66.60 | 66.04 | 66.26 | 17,291 | +1.06(+1.63%) |
Apr 02, 2018 | 66.19 | 66.19 | 65.00 | 65.20 | 15,605 | -1.78(-2.66%) |
Mar 29, 2018 | 66.98 | 66.98 | 66.98 | 0 | +0.10(+0.14%) | |
Mar 28, 2018 | 66.22 | 67.10 | 66.12 | 66.88 | 11,882 | +1.78(+2.74%) |
Mar 27, 2018 | 65.41 | 65.50 | 65.00 | 65.10 | 14,352 | +0.86(+1.34%) |
Mar 26, 2018 | 64.47 | 64.52 | 63.95 | 64.24 | 20,587 | -0.71(-1.09%) |
Mar 23, 2018 | 64.73 | 65.01 | 64.30 | 64.95 | 14,079 | -1.68(-2.52%) |
Mar 22, 2018 | 66.57 | 67.00 | 66.35 | 66.63 | 88,296 | +0.42(+0.63%) |
Mar 21, 2018 | 67.34 | 67.67 | 66.00 | 66.21 | 31,834 | -2.36(-3.43%) |
Mar 20, 2018 | 68.39 | 68.81 | 68.27 | 68.56 | 71,410 | +0.75(+1.10%) |
Mar 19, 2018 | 68.19 | 68.46 | 67.55 | 67.82 | 91,435 | -0.45(-0.65%) |
Mar 16, 2018 | 67.90 | 68.55 | 67.81 | 68.27 | 57,002 | +0.42(+0.61%) |
Mar 15, 2018 | 67.60 | 67.94 | 67.38 | 67.85 | 27,004 | +0.92(+1.37%) |
Mar 14, 2018 | 67.22 | 67.36 | 66.91 | 66.93 | 5,305 | +0.07(+0.10%) |
Mar 13, 2018 | 66.96 | 67.49 | 66.60 | 66.86 | 89,528 | -0.20(-0.31%) |
Mar 12, 2018 | 67.60 | 67.76 | 67.05 | 67.07 | 12,990 | -0.04(-0.06%) |
Mar 09, 2018 | 68.00 | 68.00 | 66.94 | 67.11 | 48,091 | -0.08(-0.12%) |
Mar 08, 2018 | 66.96 | 67.56 | 66.96 | 67.19 | 41,618 | +0.12(+0.19%) |
Mar 07, 2018 | 67.23 | 66.25 | 67.06 | 107,012 | +0.95(+1.44%) | |
Mar 06, 2018 | 66.40 | 66.43 | 65.56 | 66.11 | 34,650 | -1.44(-2.13%) |
Mar 05, 2018 | 67.27 | 67.58 | 67.23 | 67.55 | 9,523 | +0.25(+0.38%) |
Mar 02, 2018 | 66.85 | 67.66 | 66.85 | 67.30 | 11,034 | -0.47(-0.69%) |
Mar 01, 2018 | 68.71 | 69.21 | 67.39 | 67.76 | 36,690 | +0.00(+0.00%) |
Feb 28, 2018 | 67.64 | 67.87 | 67.25 | 67.76 | 16,648 | +0.07(+0.10%) |
Feb 27, 2018 | 66.60 | 68.12 | 66.60 | 67.69 | 21,842 | +1.56(+2.37%) |
Feb 26, 2018 | 66.15 | 66.39 | 65.80 | 66.13 | 24,672 | -0.36(-0.54%) |
Feb 23, 2018 | 66.59 | 66.73 | 66.49 | 66.49 | 4,036 | +0.15(+0.22%) |
Feb 22, 2018 | 66.74 | 66.75 | 66.29 | 66.34 | 12,779 | -0.73(-1.09%) |
Feb 21, 2018 | 66.27 | 67.33 | 65.89 | 67.07 | 104,009 | +0.73(+1.10%) |
Feb 20, 2018 | 65.27 | 66.69 | 65.23 | 66.34 | 41,185 | +1.60(+2.47%) |
Feb 16, 2018 | 64.74 | 64.74 | 64.74 | 0 | +0.56(+0.87%) | |
Feb 15, 2018 | 64.07 | 64.58 | 63.97 | 64.18 | 25,452 | -0.10(-0.16%) |
Feb 14, 2018 | 66.24 | 66.24 | 63.97 | 64.28 | 57,116 | -2.22(-3.34%) |
Feb 13, 2018 | 67.04 | 67.16 | 66.50 | 66.50 | 107,797 | -0.70(-1.04%) |
Feb 12, 2018 | 67.55 | 67.61 | 66.90 | 67.20 | 35,340 | -0.84(-1.24%) |
Feb 09, 2018 | 68.15 | 68.34 | 67.60 | 68.04 | 32,650 | +0.32(+0.47%) |
Feb 08, 2018 | 67.83 | 68.40 | 67.22 | 67.72 | 22,802 | -0.25(-0.37%) |
Feb 07, 2018 | 67.27 | 68.20 | 66.99 | 67.97 | 35,708 | +0.71(+1.06%) |
Feb 06, 2018 | 66.04 | 67.45 | 66.04 | 67.26 | 89,938 | +1.61(+2.45%) |
Feb 05, 2018 | 65.73 | 65.86 | 65.41 | 65.65 | 115,920 | -0.60(-0.91%) |
Feb 02, 2018 | 65.91 | 66.60 | 65.76 | 66.25 | 43,207 | +1.83(+2.84%) |
Feb 01, 2018 | 65.32 | 65.45 | 64.42 | 64.42 | 22,903 | -0.42(-0.64%) |
Jan 31, 2018 | 65.09 | 66.11 | 64.75 | 64.84 | 24,552 | -0.86(-1.32%) |
Jan 30, 2018 | 64.63 | 65.83 | 64.63 | 65.70 | 49,221 | +0.47(+0.72%) |
Jan 29, 2018 | 65.09 | 65.67 | 64.82 | 65.23 | 17,532 | +0.72(+1.12%) |
Jan 26, 2018 | 64.35 | 64.57 | 64.06 | 64.51 | 18,410 | -0.13(-0.20%) |
Jan 25, 2018 | 63.90 | 64.90 | 63.12 | 64.64 | 20,859 | +0.93(+1.45%) |
Jan 24, 2018 | 64.22 | 64.35 | 63.36 | 63.71 | 29,620 | -1.71(-2.62%) |
Jan 23, 2018 | 66.27 | 66.27 | 65.29 | 65.43 | 43,622 | -0.50(-0.76%) |
Jan 22, 2018 | 66.20 | 66.31 | 65.85 | 65.93 | 33,144 | -0.21(-0.32%) |
Jan 19, 2018 | 66.03 | 66.28 | 65.92 | 66.14 | 29,113 | -0.63(-0.94%) |
Jan 18, 2018 | 66.53 | 66.96 | 66.25 | 66.77 | 27,414 | +0.26(+0.39%) |
Jan 17, 2018 | 65.85 | 66.63 | 65.43 | 66.51 | 13,972 | +1.05(+1.60%) |
Jan 16, 2018 | 65.94 | 66.25 | 65.38 | 65.46 | 110,143 | -0.13(-0.19%) |
Jan 12, 2018 | 65.59 | 65.59 | 65.59 | 0 | -1.63(-2.43%) | |
Jan 11, 2018 | 67.30 | 67.40 | 67.00 | 67.22 | 10,781 | -0.41(-0.60%) |
Jan 10, 2018 | 67.57 | 67.79 | 67.40 | 67.63 | 20,262 | -0.40(-0.58%) |
Jan 09, 2018 | 68.28 | 68.58 | 67.92 | 68.03 | 28,901 | +0.63(+0.93%) |
Jan 08, 2018 | 67.38 | 67.72 | 67.36 | 67.40 | 23,201 | +0.08(+0.12%) |
Jan 05, 2018 | 67.77 | 67.83 | 67.26 | 67.32 | 10,588 | +0.13(+0.19%) |
Jan 04, 2018 | 67.65 | 68.00 | 66.76 | 67.19 | 62,200 | -0.72(-1.06%) |
Jan 03, 2018 | 67.50 | 68.59 | 67.50 | 67.91 | 37,522 | +0.39(+0.57%) |
Jan 02, 2018 | 67.92 | 68.29 | 67.45 | 67.52 | 48,027 | -1.59(-2.30%) |
Dec 29, 2017 | 69.11 | 69.11 | 69.11 | 0 | -0.90(-1.29%) | |
Dec 28, 2017 | 70.41 | 70.48 | 69.89 | 70.01 | 24,056 | -0.70(-0.99%) |
Dec 27, 2017 | 70.90 | 71.20 | 69.70 | 70.71 | 19,286 | -0.49(-0.69%) |
Dec 26, 2017 | 71.34 | 71.47 | 71.16 | 71.20 | 14,522 | -0.95(-1.31%) |
Dec 22, 2017 | 72.52 | 72.67 | 71.96 | 72.15 | 21,937 | -0.91(-1.25%) |
Dec 21, 2017 | 73.38 | 73.39 | 72.87 | 73.06 | 53,536 | -0.21(-0.29%) |
Dec 20, 2017 | 73.48 | 73.58 | 72.84 | 73.27 | 30,306 | -0.45(-0.61%) |
Dec 19, 2017 | 73.88 | 74.08 | 73.54 | 73.72 | 27,709 | +0.05(+0.07%) |
Dec 18, 2017 | 73.75 | 73.95 | 73.32 | 73.67 | 12,415 | -0.65(-0.88%) |
Dec 15, 2017 | 74.11 | 74.74 | 73.95 | 74.32 | 9,890 | -0.46(-0.62%) |
Dec 14, 2017 | 74.52 | 75.14 | 74.26 | 74.78 | 15,644 | +0.37(+0.50%) |
Dec 13, 2017 | 75.82 | 76.09 | 74.22 | 74.41 | 87,538 | -1.46(-1.92%) |
Dec 12, 2017 | 76.30 | 76.76 | 75.87 | 75.87 | 19,004 | -0.21(-0.28%) |
Dec 11, 2017 | 75.72 | 76.35 | 75.19 | 76.08 | 23,616 | +0.80(+1.06%) |
Dec 08, 2017 | 75.15 | 75.51 | 74.85 | 75.28 | 11,000 | -0.06(-0.09%) |
Dec 07, 2017 | 74.71 | 75.77 | 74.30 | 75.35 | 13,237 | +1.93(+2.62%) |
Dec 06, 2017 | 73.53 | 73.64 | 73.04 | 73.42 | 36,271 | +0.29(+0.40%) |
Dec 05, 2017 | 72.93 | 73.78 | 72.82 | 73.13 | 62,845 | +1.05(+1.46%) |
Dec 04, 2017 | 72.15 | 72.44 | 72.14 | 72.08 | 9,392 | +0.50(+0.69%) |
Dec 01, 2017 | 72.12 | 72.40 | 70.82 | 71.58 | 66,108 | -0.54(-0.74%) |
Nov 30, 2017 | 71.78 | 72.64 | 71.49 | 72.12 | 15,051 | +1.09(+1.54%) |
Nov 29, 2017 | 70.99 | 71.42 | 70.86 | 71.03 | 20,826 | +1.00(+1.42%) |
Nov 28, 2017 | 69.90 | 70.34 | 69.65 | 70.03 | 10,684 | -0.09(-0.13%) |
Nov 27, 2017 | 69.40 | 70.25 | 69.40 | 70.12 | 8,543 | -0.58(-0.82%) |
Nov 24, 2017 | 70.60 | 70.81 | 70.53 | 70.70 | 4,832 | +0.21(+0.30%) |
Nov 22, 2017 | 70.84 | 70.87 | 70.15 | 70.49 | 6,069 | -1.01(-1.41%) |
Nov 21, 2017 | 71.76 | 71.76 | 71.22 | 71.50 | 10,450 | -0.29(-0.41%) |
Nov 20, 2017 | 70.82 | 72.15 | 70.79 | 71.79 | 77,373 | +1.76(+2.52%) |
Nov 17, 2017 | 71.01 | 71.20 | 69.80 | 70.03 | 20,286 | -1.68(-2.34%) |
Nov 16, 2017 | 71.71 | 71.93 | 71.48 | 71.71 | 30,649 | -0.05(-0.07%) |
Nov 15, 2017 | 71.23 | 71.83 | 71.23 | 71.76 | 3,037 | +0.34(+0.48%) |
Nov 14, 2017 | 72.53 | 72.69 | 71.23 | 71.42 | 16,574 | -0.41(-0.57%) |
Nov 13, 2017 | 71.86 | 71.96 | 71.60 | 71.82 | 61,300 | -0.06(-0.08%) |
Nov 10, 2017 | 71.07 | 72.18 | 70.97 | 71.88 | 10,941 | +1.07(+1.51%) |
Nov 09, 2017 | 71.09 | 71.37 | 70.67 | 70.81 | 6,121 | -0.56(-0.79%) |
Nov 08, 2017 | 71.13 | 71.56 | 70.74 | 71.37 | 10,396 | -0.68(-0.94%) |
Nov 07, 2017 | 71.60 | 72.24 | 71.60 | 72.05 | 12,396 | +0.64(+0.90%) |
Nov 06, 2017 | 72.42 | 72.80 | 71.24 | 71.41 | 21,380 | -1.29(-1.77%) |
Nov 03, 2017 | 71.84 | 73.04 | 71.84 | 72.70 | 9,919 | +0.77(+1.07%) |
Nov 02, 2017 | 71.78 | 71.96 | 71.10 | 71.93 | 8,582 | -0.06(-0.09%) |
Nov 01, 2017 | 72.22 | 72.44 | 71.74 | 71.99 | 67,532 | -0.55(-0.76%) |
Oct 31, 2017 | 72.48 | 72.88 | 72.47 | 72.54 | 9,861 | +0.58(+0.80%) |
Oct 30, 2017 | 72.41 | 71.79 | 71.96 | 10,236 | -0.40(-0.55%) | |
Oct 27, 2017 | 73.03 | 73.15 | 69.88 | 72.36 | 11,433 | -0.65(-0.89%) |
Oct 26, 2017 | 72.12 | 73.19 | 72.05 | 73.01 | 21,841 | +1.23(+1.71%) |
Oct 25, 2017 | 72.02 | 72.33 | 71.55 | 71.78 | 11,710 | -0.03(-0.04%) |
Oct 24, 2017 | 72.00 | 72.25 | 71.46 | 71.81 | 16,666 | +0.60(+0.84%) |
Oct 23, 2017 | 72.26 | 72.48 | 71.17 | 71.21 | 54,896 | -0.38(-0.53%) |
Oct 20, 2017 | 71.36 | 71.72 | 71.18 | 71.59 | 18,179 | +1.06(+1.50%) |
Oct 19, 2017 | 70.81 | 70.88 | 70.46 | 70.53 | 9,796 | -0.88(-1.23%) |
Oct 18, 2017 | 71.30 | 71.64 | 71.30 | 71.41 | 92,258 | +0.49(+0.69%) |
Oct 17, 2017 | 70.99 | 71.33 | 70.77 | 70.92 | 18,409 | +0.92(+1.31%) |
Oct 16, 2017 | 69.07 | 70.25 | 68.80 | 70.00 | 15,578 | +1.02(+1.48%) |
Oct 13, 2017 | 69.19 | 69.49 | 68.90 | 68.98 | 20,594 | -1.13(-1.61%) |
Oct 12, 2017 | 70.10 | 70.36 | 69.94 | 70.11 | 6,568 | +0.02(+0.03%) |
Oct 11, 2017 | 70.49 | 71.00 | 70.03 | 70.08 | 7,028 | -0.59(-0.84%) |
Oct 10, 2017 | 70.40 | 70.72 | 69.83 | 70.68 | 13,849 | -0.32(-0.45%) |
Oct 09, 2017 | 71.40 | 71.62 | 70.78 | 71.00 | 44,239 | -1.16(-1.61%) |
Oct 06, 2017 | 73.22 | 73.93 | 71.98 | 72.16 | 65,376 | -0.88(-1.20%) |
Oct 05, 2017 | 72.24 | 73.03 | 72.20 | 73.03 | 12,192 | +0.94(+1.30%) |
Oct 04, 2017 | 72.01 | 72.60 | 71.87 | 72.10 | 16,084 | -0.41(-0.57%) |
Oct 03, 2017 | 72.70 | 72.87 | 72.17 | 72.51 | 24,762 | -0.08(-0.11%) |
Oct 02, 2017 | 72.06 | 72.65 | 71.93 | 72.59 | 21,030 | +1.04(+1.45%) |
Sep 29, 2017 | 70.82 | 71.57 | 70.82 | 71.55 | 5,088 | +0.63(+0.89%) |
Sep 28, 2017 | 71.01 | 71.41 | 70.73 | 70.92 | 13,518 | -0.33(-0.46%) |
Sep 27, 2017 | 71.09 | 71.27 | 70.69 | 71.25 | 13,704 | +1.40(+2.00%) |
Sep 26, 2017 | 69.41 | 70.02 | 69.21 | 69.85 | 7,790 | +1.59(+2.33%) |
Sep 25, 2017 | 70.45 | 70.45 | 68.20 | 68.26 | 26,480 | -1.49(-2.14%) |
Sep 22, 2017 | 69.94 | 70.12 | 69.64 | 69.75 | 8,708 | -0.66(-0.94%) |
Sep 21, 2017 | 70.48 | 70.66 | 70.00 | 70.41 | 18,071 | +1.04(+1.50%) |
Sep 20, 2017 | 68.18 | 69.83 | 67.97 | 69.37 | 19,517 | +1.15(+1.68%) |
Sep 19, 2017 | 68.50 | 68.99 | 68.22 | 68.22 | 41,900 | -0.39(-0.57%) |
Sep 18, 2017 | 68.32 | 68.89 | 68.11 | 68.61 | 42,506 | +1.28(+1.90%) |
Sep 15, 2017 | 66.94 | 67.44 | 66.94 | 67.33 | 34,704 | +0.68(+1.02%) |
Sep 14, 2017 | 67.21 | 67.21 | 66.39 | 66.65 | 9,232 | -0.60(-0.89%) |
Sep 13, 2017 | 66.71 | 67.38 | 66.71 | 67.25 | 99,928 | +1.07(+1.61%) |
Sep 12, 2017 | 66.80 | 66.89 | 66.15 | 66.18 | 15,121 | -0.47(-0.70%) |
Sep 11, 2017 | 66.12 | 66.73 | 65.80 | 66.65 | 44,162 | +1.86(+2.87%) |
Sep 08, 2017 | 64.48 | 65.05 | 64.48 | 64.79 | 25,133 | +0.21(+0.33%) |
Sep 07, 2017 | 65.33 | 65.33 | 64.32 | 64.58 | 27,255 | -1.46(-2.21%) |
Sep 06, 2017 | 65.48 | 66.16 | 65.30 | 66.04 | 11,613 | +0.78(+1.20%) |
Sep 05, 2017 | 66.17 | 66.17 | 64.96 | 65.26 | 33,237 | -1.46(-2.19%) |
Sep 01, 2017 | 66.74 | 67.51 | 66.72 | 66.72 | 13,436 | -0.23(-0.34%) |
Aug 31, 2017 | 68.45 | 68.45 | 66.91 | 66.95 | 103,519 | -1.70(-2.48%) |
Aug 30, 2017 | 68.64 | 68.73 | 68.15 | 68.65 | 22,526 | +0.10(+0.15%) |
Aug 29, 2017 | 66.98 | 68.80 | 66.90 | 68.55 | 37,029 | +0.28(+0.41%) |
Aug 28, 2017 | 69.89 | 69.89 | 68.05 | 68.27 | 45,182 | -2.27(-3.21%) |
Aug 25, 2017 | 70.55 | 72.06 | 70.30 | 70.54 | 52,511 | -0.53(-0.75%) |
Aug 24, 2017 | 70.70 | 71.22 | 70.70 | 71.07 | 6,177 | +0.39(+0.55%) |
Aug 23, 2017 | 70.77 | 71.16 | 70.68 | 70.68 | 3,472 | -0.60(-0.84%) |
Aug 22, 2017 | 70.80 | 71.28 | 70.73 | 71.28 | 9,539 | +0.76(+1.08%) |
Aug 21, 2017 | 70.83 | 70.83 | 70.29 | 70.52 | 18,812 | -0.51(-0.72%) |
Aug 18, 2017 | 69.86 | 71.27 | 69.76 | 71.03 | 26,822 | +0.20(+0.28%) |
Aug 17, 2017 | 71.12 | 71.46 | 70.80 | 70.83 | 10,251 | -0.70(-0.98%) |
Aug 16, 2017 | 73.00 | 73.08 | 71.47 | 71.53 | 11,234 | -0.96(-1.32%) |
Aug 15, 2017 | 73.15 | 73.19 | 72.22 | 72.49 | 23,024 | +0.89(+1.24%) |
Aug 14, 2017 | 71.40 | 71.79 | 71.20 | 71.60 | 27,084 | +1.02(+1.45%) |
Aug 11, 2017 | 71.21 | 71.39 | 70.50 | 70.58 | 10,293 | -0.57(-0.80%) |
Aug 10, 2017 | 71.03 | 71.37 | 70.90 | 71.15 | 60,195 | -1.06(-1.47%) |
Aug 09, 2017 | 72.52 | 72.89 | 71.95 | 72.21 | 98,499 | -1.83(-2.47%) |
Aug 08, 2017 | 73.87 | 75.03 | 73.53 | 74.04 | 27,183 | -0.46(-0.62%) |
Aug 07, 2017 | 74.58 | 74.63 | 74.14 | 74.50 | 107,855 | +0.23(+0.31%) |
Aug 04, 2017 | 73.83 | 74.94 | 73.83 | 74.27 | 75,341 | +1.16(+1.59%) |
Aug 03, 2017 | 73.49 | 73.49 | 72.85 | 73.11 | 15,363 | -0.18(-0.25%) |
Aug 02, 2017 | 73.47 | 73.47 | 72.59 | 73.29 | 8,065 | +0.29(+0.40%) |
Aug 01, 2017 | 73.00 | 73.05 | 72.45 | 73.00 | 8,954 | +0.08(+0.11%) |
Jul 31, 2017 | 73.18 | 73.18 | 72.88 | 72.92 | 4,143 | -0.05(-0.07%) |
Jul 28, 2017 | 73.55 | 73.55 | 72.66 | 72.97 | 56,071 | -1.01(-1.37%) |
Jul 27, 2017 | 73.61 | 74.61 | 73.61 | 73.98 | 9,589 | -0.01(-0.01%) |
Jul 26, 2017 | 75.80 | 75.80 | 73.60 | 73.99 | 25,369 | -1.27(-1.69%) |
Jul 25, 2017 | 74.84 | 75.35 | 74.74 | 75.26 | 5,817 | +0.52(+0.70%) |
Jul 24, 2017 | 74.36 | 74.88 | 74.36 | 74.74 | 22,779 | +0.00(+0.00%) |
Jul 21, 2017 | 75.13 | 75.45 | 74.54 | 74.74 | 19,075 | -1.37(-1.80%) |
Jul 20, 2017 | 76.28 | 76.88 | 75.56 | 76.11 | 11,117 | -0.21(-0.27%) |
Jul 19, 2017 | 76.23 | 76.50 | 76.02 | 76.32 | 4,300 | -0.07(-0.10%) |
Jul 18, 2017 | 76.28 | 76.54 | 76.00 | 76.39 | 11,919 | -0.93(-1.20%) |
Jul 17, 2017 | 77.06 | 77.39 | 77.02 | 77.32 | 5,750 | -0.68(-0.87%) |
Jul 14, 2017 | 77.56 | 78.16 | 77.38 | 78.00 | 15,922 | -1.28(-1.61%) |
Jul 13, 2017 | 79.07 | 79.59 | 79.07 | 79.28 | 4,065 | +0.20(+0.25%) |
Jul 12, 2017 | 78.80 | 79.31 | 78.66 | 79.08 | 14,944 | -0.48(-0.60%) |
Jul 11, 2017 | 80.08 | 80.66 | 79.42 | 79.56 | 50,829 | -0.26(-0.33%) |
Jul 10, 2017 | 80.36 | 80.64 | 79.50 | 79.82 | 22,203 | -0.19(-0.24%) |
Jul 07, 2017 | 79.34 | 80.50 | 79.33 | 80.01 | 14,161 | +1.62(+2.07%) |
Jul 06, 2017 | 78.46 | 78.70 | 78.35 | 78.39 | 5,434 | +0.04(+0.05%) |
Jul 05, 2017 | 79.13 | 79.19 | 76.20 | 78.35 | 33,415 | -0.74(-0.94%) |
Jul 03, 2017 | 78.30 | 79.13 | 78.04 | 79.09 | 57,301 | +2.72(+3.56%) |
Jun 30, 2017 | 76.38 | 76.44 | 76.07 | 76.37 | 9,655 | +0.37(+0.49%) |
Jun 29, 2017 | 76.30 | 76.40 | 75.60 | 76.00 | 12,807 | +0.74(+0.98%) |
Jun 28, 2017 | 75.15 | 75.79 | 75.15 | 75.26 | 15,740 | -0.08(-0.11%) |
Jun 27, 2017 | 75.44 | 75.73 | 75.15 | 75.34 | 6,503 | -0.69(-0.91%) |
Jun 26, 2017 | 76.12 | 76.23 | 75.81 | 76.03 | 45,249 | +1.44(+1.93%) |
Jun 23, 2017 | 74.42 | 74.77 | 74.33 | 74.59 | 25,679 | -0.96(-1.27%) |
Jun 22, 2017 | 75.00 | 75.58 | 74.86 | 75.55 | 11,189 | -0.11(-0.14%) |
Jun 21, 2017 | 76.41 | 76.41 | 75.61 | 75.66 | 9,044 | -0.65(-0.86%) |
Jun 20, 2017 | 76.07 | 76.36 | 75.87 | 76.31 | 18,102 | +0.41(+0.54%) |
Jun 19, 2017 | 75.55 | 76.03 | 75.37 | 75.90 | 37,020 | +1.01(+1.35%) |
Jun 16, 2017 | 74.81 | 75.00 | 74.41 | 74.89 | 19,400 | +0.08(+0.11%) |
Jun 15, 2017 | 74.92 | 75.12 | 74.64 | 74.81 | 32,898 | +0.59(+0.79%) |
Jun 14, 2017 | 72.07 | 74.44 | 71.91 | 74.22 | 17,929 | +0.73(+0.99%) |
Jun 13, 2017 | 74.17 | 74.20 | 73.24 | 73.49 | 16,281 | +0.02(+0.02%) |
Jun 12, 2017 | 73.71 | 73.80 | 73.17 | 73.47 | 8,453 | +0.05(+0.07%) |
Jun 09, 2017 | 73.48 | 73.74 | 72.94 | 73.42 | 75,406 | +1.27(+1.76%) |
Jun 08, 2017 | 71.66 | 72.90 | 71.65 | 72.15 | 34,805 | +0.90(+1.26%) |
Jun 07, 2017 | 70.71 | 71.61 | 70.45 | 71.25 | 17,842 | +0.82(+1.16%) |
Jun 06, 2017 | 70.45 | 70.82 | 70.25 | 70.43 | 22,530 | -1.57(-2.18%) |
Jun 05, 2017 | 71.71 | 72.03 | 71.71 | 72.00 | 11,764 | -0.21(-0.29%) |
Jun 02, 2017 | 72.58 | 72.61 | 72.12 | 72.21 | 21,280 | -1.15(-1.57%) |
Jun 01, 2017 | 74.04 | 74.04 | 73.29 | 73.36 | 31,610 | +0.08(+0.11%) |
May 31, 2017 | 73.79 | 73.80 | 72.72 | 73.28 | 13,707 | -0.61(-0.83%) |
May 30, 2017 | 73.85 | 74.14 | 73.60 | 73.89 | 13,452 | +0.45(+0.61%) |
May 26, 2017 | 73.53 | 73.55 | 73.01 | 73.44 | 13,442 | -1.28(-1.71%) |
May 25, 2017 | 74.67 | 75.08 | 74.59 | 74.72 | 13,210 | +0.23(+0.31%) |
May 24, 2017 | 75.19 | 75.50 | 74.46 | 74.49 | 10,291 | -0.74(-0.99%) |
May 23, 2017 | 73.90 | 75.32 | 73.90 | 75.23 | 6,920 | +0.96(+1.30%) |
May 22, 2017 | 74.47 | 74.66 | 73.68 | 74.27 | 32,869 | -0.53(-0.71%) |
May 19, 2017 | 74.84 | 75.28 | 74.72 | 74.80 | 11,487 | -0.75(-0.99%) |
May 18, 2017 | 74.39 | 75.88 | 74.39 | 75.55 | 20,282 | +1.20(+1.61%) |
May 17, 2017 | 74.82 | 75.13 | 74.11 | 74.35 | 45,542 | -2.83(-3.67%) |
May 16, 2017 | 77.41 | 77.45 | 76.84 | 77.18 | 9,337 | -0.67(-0.86%) |
May 15, 2017 | 77.27 | 78.00 | 77.25 | 77.85 | 27,914 | -0.42(-0.54%) |
May 12, 2017 | 77.94 | 78.44 | 77.79 | 78.27 | 19,065 | -0.51(-0.65%) |
May 11, 2017 | 79.00 | 79.23 | 78.17 | 78.78 | 17,800 | -0.50(-0.63%) |
May 10, 2017 | 78.74 | 79.56 | 78.71 | 79.28 | 15,008 | +0.05(+0.06%) |
May 09, 2017 | 79.10 | 79.98 | 79.10 | 79.23 | 37,449 | +0.88(+1.12%) |
May 08, 2017 | 78.03 | 78.47 | 77.92 | 78.35 | 20,840 | +0.28(+0.36%) |
May 05, 2017 | 78.14 | 78.49 | 77.87 | 78.07 | 64,143 | -0.19(-0.24%) |
May 04, 2017 | 78.26 | 78.54 | 77.77 | 78.26 | 80,389 | +1.52(+1.98%) |
May 03, 2017 | 75.23 | 76.92 | 75.17 | 76.74 | 28,960 | +2.03(+2.72%) |
May 02, 2017 | 75.12 | 75.20 | 74.61 | 74.71 | 25,724 | -0.03(-0.04%) |