Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.33 | 75.55 | 74.64 | 74.71 | 804,788 | -0.45(-0.59%) |
Apr 27, 2018 | 74.48 | 75.77 | 74.48 | 75.15 | 352,685 | +0.53(+0.71%) |
Apr 26, 2018 | 73.44 | 74.62 | 73.04 | 74.62 | 404,033 | +1.27(+1.73%) |
Apr 25, 2018 | 73.18 | 73.66 | 72.60 | 73.35 | 397,830 | +0.02(+0.02%) |
Apr 24, 2018 | 72.71 | 73.49 | 72.38 | 73.33 | 675,243 | +0.76(+1.04%) |
Apr 23, 2018 | 72.31 | 72.82 | 72.19 | 72.58 | 355,732 | +0.44(+0.61%) |
Apr 20, 2018 | 72.58 | 72.73 | 71.93 | 72.14 | 277,313 | -0.28(-0.39%) |
Apr 19, 2018 | 72.49 | 72.73 | 71.84 | 72.42 | 380,895 | -0.21(-0.28%) |
Apr 18, 2018 | 73.33 | 73.73 | 72.57 | 72.63 | 513,229 | -0.60(-0.82%) |
Apr 17, 2018 | 72.82 | 73.50 | 72.49 | 73.23 | 333,446 | +0.42(+0.58%) |
Apr 16, 2018 | 71.81 | 72.99 | 71.75 | 72.81 | 525,519 | +1.12(+1.56%) |
Apr 13, 2018 | 71.33 | 71.84 | 71.04 | 71.69 | 485,236 | +0.60(+0.85%) |
Apr 12, 2018 | 72.04 | 72.21 | 70.96 | 71.09 | 346,565 | -1.00(-1.38%) |
Apr 11, 2018 | 72.27 | 72.47 | 71.72 | 72.09 | 428,464 | -0.19(-0.26%) |
Apr 10, 2018 | 72.45 | 72.60 | 72.08 | 72.27 | 694,157 | -0.10(-0.14%) |
Apr 09, 2018 | 72.45 | 72.79 | 72.08 | 72.38 | 371,269 | +0.03(+0.04%) |
Apr 06, 2018 | 72.95 | 73.07 | 72.06 | 72.35 | 635,516 | -0.33(-0.45%) |
Apr 05, 2018 | 71.81 | 72.82 | 71.26 | 72.68 | 433,007 | +0.71(+0.99%) |
Apr 04, 2018 | 71.82 | 72.27 | 71.30 | 71.96 | 447,908 | -0.25(-0.35%) |
Apr 03, 2018 | 71.39 | 72.58 | 70.76 | 72.21 | 532,680 | +0.98(+1.38%) |
Apr 02, 2018 | 72.49 | 72.88 | 70.73 | 71.23 | 514,327 | -1.20(-1.65%) |
Mar 29, 2018 | 72.43 | 72.43 | 72.43 | 0 | +0.46(+0.65%) | |
Mar 28, 2018 | 71.69 | 72.14 | 70.97 | 71.96 | 942,176 | +0.49(+0.69%) |
Mar 27, 2018 | 70.57 | 72.08 | 70.13 | 71.47 | 935,194 | +1.24(+1.76%) |
Mar 26, 2018 | 69.10 | 70.34 | 68.35 | 70.24 | 863,088 | +1.43(+2.07%) |
Mar 23, 2018 | 69.99 | 70.49 | 68.65 | 68.81 | 637,286 | -0.98(-1.40%) |
Mar 22, 2018 | 69.91 | 71.16 | 69.76 | 69.79 | 671,078 | -0.18(-0.26%) |
Mar 21, 2018 | 69.91 | 71.16 | 69.75 | 69.97 | 366,719 | +0.09(+0.14%) |
Mar 20, 2018 | 70.31 | 70.61 | 69.52 | 69.88 | 451,778 | -0.37(-0.53%) |
Mar 19, 2018 | 71.14 | 71.23 | 69.99 | 70.25 | 412,006 | -1.00(-1.40%) |
Mar 16, 2018 | 69.95 | 71.47 | 69.86 | 71.24 | 1,461,770 | +1.20(+1.71%) |
Mar 15, 2018 | 69.98 | 70.85 | 69.66 | 70.05 | 573,628 | +0.11(+0.16%) |
Mar 14, 2018 | 69.80 | 70.49 | 69.46 | 69.94 | 673,608 | +0.28(+0.39%) |
Mar 13, 2018 | 69.94 | 70.38 | 69.31 | 69.66 | 743,702 | -0.09(-0.14%) |
Mar 12, 2018 | 68.90 | 69.82 | 68.90 | 69.76 | 473,662 | +0.77(+1.12%) |
Mar 09, 2018 | 68.58 | 69.02 | 68.20 | 68.98 | 552,764 | +0.35(+0.51%) |
Mar 08, 2018 | 68.65 | 69.04 | 68.24 | 68.63 | 585,674 | +0.31(+0.45%) |
Mar 07, 2018 | 68.16 | 68.32 | 927,484 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.16 | 69.53 | 68.41 | 68.82 | 959,700 | -0.49(-0.71%) |
Mar 05, 2018 | 68.01 | 69.49 | 67.93 | 69.31 | 685,851 | +1.22(+1.79%) |
Mar 02, 2018 | 68.87 | 69.81 | 67.71 | 68.09 | 740,726 | -0.83(-1.20%) |
Mar 01, 2018 | 69.25 | 70.39 | 68.68 | 68.91 | 935,213 | -0.29(-0.42%) |
Feb 28, 2018 | 69.85 | 70.31 | 69.18 | 69.20 | 585,629 | -0.48(-0.69%) |
Feb 27, 2018 | 70.89 | 71.08 | 69.69 | 69.69 | 406,845 | -0.98(-1.39%) |
Feb 26, 2018 | 71.11 | 71.23 | 70.19 | 70.67 | 277,389 | -0.34(-0.48%) |
Feb 23, 2018 | 69.48 | 71.04 | 69.23 | 71.01 | 587,281 | +1.90(+2.76%) |
Feb 22, 2018 | 69.30 | 69.93 | 68.97 | 69.11 | 550,621 | -0.15(-0.22%) |
Feb 21, 2018 | 70.13 | 70.76 | 69.24 | 69.26 | 681,602 | -0.88(-1.25%) |
Feb 20, 2018 | 70.53 | 71.18 | 69.52 | 70.14 | 700,865 | -0.76(-1.07%) |
Feb 16, 2018 | 70.90 | 70.90 | 70.90 | 0 | +0.89(+1.27%) | |
Feb 15, 2018 | 68.88 | 70.05 | 68.62 | 70.01 | 561,224 | +1.44(+2.09%) |
Feb 14, 2018 | 68.29 | 68.96 | 67.84 | 68.58 | 583,919 | -0.15(-0.22%) |
Feb 13, 2018 | 68.52 | 68.92 | 67.63 | 68.73 | 642,369 | +0.03(+0.04%) |
Feb 12, 2018 | 69.48 | 69.62 | 67.91 | 68.70 | 1,166,298 | -0.62(-0.89%) |
Feb 09, 2018 | 67.78 | 69.75 | 67.63 | 69.32 | 861,652 | +1.85(+2.74%) |
Feb 08, 2018 | 67.24 | 68.64 | 66.66 | 67.47 | 1,318,069 | +0.40(+0.60%) |
Feb 07, 2018 | 67.78 | 68.71 | 66.82 | 67.07 | 1,253,198 | +0.38(+0.58%) |
Feb 06, 2018 | 67.13 | 67.61 | 65.35 | 66.69 | 1,233,216 | -1.54(-2.26%) |
Feb 05, 2018 | 69.43 | 69.91 | 67.81 | 68.23 | 839,933 | -1.42(-2.04%) |
Feb 02, 2018 | 69.89 | 70.26 | 69.33 | 69.65 | 1,016,832 | -0.68(-0.96%) |
Feb 01, 2018 | 70.99 | 71.19 | 70.00 | 70.33 | 688,025 | -0.52(-0.74%) |
Jan 31, 2018 | 70.76 | 70.86 | 70.02 | 70.85 | 1,626,382 | +0.36(+0.51%) |
Jan 30, 2018 | 70.48 | 70.90 | 70.41 | 70.49 | 810,808 | +0.09(+0.13%) |
Jan 29, 2018 | 70.68 | 71.12 | 70.08 | 70.40 | 1,025,937 | -0.56(-0.78%) |
Jan 26, 2018 | 70.94 | 71.21 | 70.47 | 70.95 | 752,358 | +0.09(+0.13%) |
Jan 25, 2018 | 70.11 | 71.02 | 69.96 | 70.86 | 646,590 | +0.56(+0.80%) |
Jan 24, 2018 | 70.20 | 70.52 | 70.04 | 70.29 | 730,285 | -0.01(-0.01%) |
Jan 23, 2018 | 69.70 | 70.52 | 69.35 | 70.30 | 1,119,924 | +0.73(+1.06%) |
Jan 22, 2018 | 69.20 | 69.75 | 69.14 | 69.57 | 727,059 | +0.49(+0.71%) |
Jan 19, 2018 | 69.11 | 69.63 | 68.70 | 69.08 | 979,528 | +0.12(+0.17%) |
Jan 18, 2018 | 68.81 | 69.41 | 68.13 | 68.96 | 1,176,010 | -0.11(-0.16%) |
Jan 17, 2018 | 68.70 | 69.35 | 68.58 | 69.07 | 979,476 | +0.62(+0.90%) |
Jan 16, 2018 | 68.31 | 69.03 | 68.11 | 68.46 | 743,508 | +0.22(+0.33%) |
Jan 12, 2018 | 68.23 | 68.23 | 68.23 | 0 | -0.14(-0.20%) | |
Jan 11, 2018 | 68.88 | 69.35 | 68.34 | 68.37 | 722,801 | -0.68(-0.99%) |
Jan 10, 2018 | 70.34 | 70.34 | 68.97 | 69.05 | 556,236 | -1.53(-2.17%) |
Jan 09, 2018 | 71.47 | 71.53 | 70.51 | 70.58 | 677,557 | -0.73(-1.03%) |
Jan 08, 2018 | 71.09 | 71.42 | 70.83 | 71.32 | 889,089 | +0.22(+0.31%) |
Jan 05, 2018 | 71.82 | 71.94 | 70.99 | 71.10 | 442,085 | -0.68(-0.94%) |
Jan 04, 2018 | 72.08 | 72.83 | 71.77 | 71.77 | 452,740 | -0.31(-0.43%) |
Jan 03, 2018 | 72.48 | 73.06 | 71.97 | 72.08 | 539,056 | -0.60(-0.82%) |
Jan 02, 2018 | 73.44 | 73.60 | 72.64 | 72.68 | 782,568 | -0.73(-0.99%) |
Dec 29, 2017 | 73.40 | 73.40 | 73.40 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 72.76 | 73.18 | 72.60 | 73.15 | 777,811 | +0.51(+0.71%) |
Dec 27, 2017 | 72.38 | 73.26 | 72.38 | 72.64 | 614,133 | +0.33(+0.46%) |
Dec 26, 2017 | 72.50 | 72.96 | 72.23 | 72.30 | 667,321 | -0.42(-0.58%) |
Dec 22, 2017 | 72.71 | 73.12 | 72.45 | 72.72 | 389,492 | +0.20(+0.27%) |
Dec 21, 2017 | 73.79 | 73.96 | 72.52 | 72.52 | 660,123 | -1.44(-1.95%) |
Dec 20, 2017 | 74.40 | 74.76 | 73.69 | 73.97 | 701,066 | -0.55(-0.73%) |
Dec 19, 2017 | 75.57 | 75.73 | 74.32 | 74.52 | 919,588 | -1.30(-1.71%) |
Dec 18, 2017 | 76.42 | 77.04 | 75.59 | 75.81 | 632,530 | -0.56(-0.74%) |
Dec 15, 2017 | 76.61 | 77.50 | 75.42 | 76.38 | 1,939,210 | -0.04(-0.06%) |
Dec 14, 2017 | 76.64 | 77.37 | 76.11 | 76.42 | 806,184 | -0.46(-0.60%) |
Dec 13, 2017 | 76.43 | 77.28 | 76.43 | 76.88 | 733,278 | +0.58(+0.76%) |
Dec 12, 2017 | 78.46 | 78.64 | 76.28 | 76.30 | 628,181 | -2.25(-2.86%) |
Dec 11, 2017 | 78.46 | 78.81 | 78.00 | 78.55 | 770,144 | +0.09(+0.12%) |
Dec 08, 2017 | 78.06 | 78.57 | 78.06 | 78.46 | 610,037 | +0.21(+0.26%) |
Dec 07, 2017 | 78.14 | 78.34 | 77.64 | 78.25 | 868,783 | +0.11(+0.14%) |
Dec 06, 2017 | 78.28 | 78.61 | 78.12 | 78.14 | 446,802 | -0.02(-0.02%) |
Dec 05, 2017 | 78.48 | 78.78 | 77.81 | 78.16 | 943,982 | -0.21(-0.27%) |
Dec 04, 2017 | 79.15 | 79.15 | 78.30 | 78.37 | 991,851 | -0.46(-0.59%) |
Dec 01, 2017 | 79.01 | 79.25 | 78.17 | 78.83 | 530,065 | -0.04(-0.05%) |
Nov 30, 2017 | 77.74 | 78.98 | 77.49 | 78.87 | 1,400,542 | +1.52(+1.97%) |
Nov 29, 2017 | 76.49 | 77.58 | 76.19 | 77.35 | 1,985,668 | +0.21(+0.27%) |
Nov 28, 2017 | 76.66 | 77.63 | 76.60 | 77.15 | 564,064 | +0.66(+0.86%) |
Nov 27, 2017 | 75.82 | 76.50 | 75.35 | 76.49 | 405,968 | +0.67(+0.88%) |
Nov 24, 2017 | 76.01 | 76.05 | 75.33 | 75.82 | 160,604 | +0.09(+0.12%) |
Nov 22, 2017 | 76.07 | 76.15 | 75.33 | 75.73 | 403,750 | -0.27(-0.36%) |
Nov 21, 2017 | 76.07 | 76.37 | 75.79 | 76.01 | 540,607 | +0.26(+0.35%) |
Nov 20, 2017 | 76.09 | 76.14 | 75.50 | 75.74 | 437,450 | -0.19(-0.25%) |
Nov 17, 2017 | 76.40 | 76.46 | 75.58 | 75.93 | 543,554 | -0.53(-0.69%) |
Nov 16, 2017 | 76.32 | 76.62 | 75.61 | 76.46 | 681,413 | +0.32(+0.42%) |
Nov 15, 2017 | 77.09 | 77.35 | 76.07 | 76.13 | 512,676 | -0.82(-1.07%) |
Nov 14, 2017 | 75.99 | 77.16 | 75.93 | 76.96 | 376,160 | +0.85(+1.12%) |
Nov 13, 2017 | 75.86 | 76.61 | 75.71 | 76.11 | 573,670 | +0.32(+0.43%) |
Nov 10, 2017 | 76.04 | 76.31 | 75.58 | 75.78 | 540,758 | -0.54(-0.70%) |
Nov 09, 2017 | 76.01 | 76.83 | 75.79 | 76.32 | 584,398 | +0.47(+0.62%) |
Nov 08, 2017 | 75.34 | 75.86 | 74.96 | 75.85 | 415,812 | +0.57(+0.76%) |
Nov 07, 2017 | 74.85 | 75.44 | 74.56 | 75.28 | 753,740 | +0.62(+0.83%) |
Nov 06, 2017 | 74.40 | 74.92 | 74.08 | 74.66 | 357,528 | +0.21(+0.29%) |
Nov 03, 2017 | 73.49 | 74.62 | 73.38 | 74.45 | 459,181 | +0.91(+1.24%) |
Nov 02, 2017 | 73.89 | 74.38 | 73.47 | 73.54 | 380,237 | -0.38(-0.52%) |
Nov 01, 2017 | 74.39 | 74.64 | 73.63 | 73.92 | 399,185 | -0.23(-0.31%) |
Oct 31, 2017 | 73.95 | 74.49 | 73.57 | 74.15 | 644,647 | +0.25(+0.35%) |
Oct 30, 2017 | 74.13 | 74.25 | 73.63 | 73.90 | 332,279 | -0.30(-0.40%) |
Oct 27, 2017 | 73.36 | 74.20 | 73.15 | 74.20 | 319,879 | +0.79(+1.08%) |
Oct 26, 2017 | 73.49 | 73.83 | 73.15 | 73.40 | 285,911 | +0.27(+0.37%) |
Oct 25, 2017 | 73.30 | 73.30 | 72.11 | 73.13 | 375,887 | -0.23(-0.31%) |
Oct 24, 2017 | 73.61 | 73.65 | 72.95 | 73.36 | 269,753 | -0.23(-0.31%) |
Oct 23, 2017 | 73.89 | 73.89 | 73.50 | 73.59 | 280,503 | -0.25(-0.33%) |
Oct 20, 2017 | 73.96 | 74.17 | 73.40 | 73.84 | 390,473 | -0.18(-0.24%) |
Oct 19, 2017 | 73.52 | 74.03 | 73.25 | 74.02 | 357,936 | +0.55(+0.75%) |
Oct 18, 2017 | 73.14 | 73.62 | 72.74 | 73.46 | 316,299 | +0.18(+0.24%) |
Oct 17, 2017 | 73.26 | 73.80 | 73.17 | 73.29 | 373,021 | -0.03(-0.03%) |
Oct 16, 2017 | 73.34 | 73.86 | 73.04 | 73.31 | 355,223 | -0.03(-0.05%) |
Oct 13, 2017 | 74.03 | 74.30 | 73.30 | 73.35 | 249,628 | -0.43(-0.58%) |
Oct 12, 2017 | 73.26 | 74.02 | 73.26 | 73.77 | 353,471 | +0.50(+0.68%) |
Oct 11, 2017 | 72.96 | 73.80 | 72.96 | 73.27 | 264,987 | +0.26(+0.36%) |
Oct 10, 2017 | 72.67 | 73.12 | 72.51 | 73.01 | 293,485 | +0.45(+0.62%) |
Oct 09, 2017 | 72.48 | 72.84 | 72.28 | 72.55 | 270,206 | +0.11(+0.15%) |
Oct 06, 2017 | 71.87 | 72.45 | 71.75 | 72.44 | 367,546 | +0.37(+0.51%) |
Oct 05, 2017 | 72.02 | 72.38 | 71.86 | 72.08 | 320,577 | +0.11(+0.15%) |
Oct 04, 2017 | 71.85 | 72.05 | 71.50 | 71.97 | 316,664 | +0.22(+0.31%) |
Oct 03, 2017 | 72.06 | 72.06 | 71.46 | 71.75 | 378,205 | -0.22(-0.31%) |
Oct 02, 2017 | 71.46 | 72.02 | 71.06 | 71.97 | 330,001 | +0.71(+0.99%) |
Sep 29, 2017 | 71.54 | 71.72 | 71.22 | 71.26 | 452,345 | -0.39(-0.55%) |
Sep 28, 2017 | 71.38 | 71.69 | 70.90 | 71.65 | 343,844 | +0.17(+0.24%) |
Sep 27, 2017 | 72.14 | 72.40 | 70.86 | 71.48 | 523,308 | -1.11(-1.52%) |
Sep 26, 2017 | 72.13 | 73.06 | 71.95 | 72.59 | 351,416 | +0.34(+0.47%) |
Sep 25, 2017 | 71.20 | 72.42 | 71.20 | 72.25 | 332,584 | +0.94(+1.32%) |
Sep 22, 2017 | 72.01 | 72.15 | 71.19 | 71.31 | 355,329 | -0.56(-0.78%) |
Sep 21, 2017 | 72.34 | 72.63 | 71.78 | 71.87 | 324,842 | -0.45(-0.62%) |
Sep 20, 2017 | 73.20 | 73.22 | 71.98 | 72.32 | 523,340 | -0.72(-0.99%) |
Sep 19, 2017 | 73.56 | 73.82 | 72.93 | 73.04 | 407,660 | -0.48(-0.66%) |
Sep 18, 2017 | 74.05 | 74.12 | 73.13 | 73.52 | 261,572 | -0.54(-0.72%) |
Sep 15, 2017 | 74.05 | 74.18 | 73.67 | 74.06 | 639,955 | +0.15(+0.21%) |
Sep 14, 2017 | 73.04 | 74.08 | 72.75 | 73.91 | 615,791 | +0.89(+1.22%) |
Sep 13, 2017 | 73.73 | 73.85 | 72.95 | 73.01 | 412,725 | -0.71(-0.97%) |
Sep 12, 2017 | 74.76 | 74.82 | 73.46 | 73.73 | 249,628 | -1.08(-1.44%) |
Sep 11, 2017 | 74.19 | 74.94 | 74.17 | 74.81 | 349,886 | +0.67(+0.91%) |
Sep 08, 2017 | 74.21 | 74.31 | 73.74 | 74.14 | 565,872 | -0.15(-0.21%) |
Sep 07, 2017 | 74.00 | 74.36 | 73.66 | 74.29 | 529,918 | +0.57(+0.77%) |
Sep 06, 2017 | 74.96 | 75.07 | 73.63 | 73.72 | 593,793 | -1.10(-1.47%) |
Sep 05, 2017 | 75.07 | 75.33 | 74.55 | 74.82 | 305,027 | -0.12(-0.16%) |
Sep 01, 2017 | 75.18 | 75.18 | 74.65 | 74.93 | 282,986 | +0.10(+0.14%) |
Aug 31, 2017 | 74.96 | 75.16 | 74.70 | 74.83 | 510,869 | +0.05(+0.07%) |
Aug 30, 2017 | 75.25 | 75.40 | 74.69 | 74.78 | 318,385 | -0.18(-0.24%) |
Aug 29, 2017 | 75.45 | 75.65 | 74.92 | 74.96 | 233,199 | -0.42(-0.56%) |
Aug 28, 2017 | 75.30 | 75.41 | 74.96 | 75.39 | 231,719 | +0.19(+0.25%) |
Aug 25, 2017 | 75.24 | 75.49 | 75.10 | 75.20 | 233,209 | +0.05(+0.07%) |
Aug 24, 2017 | 75.04 | 75.29 | 74.65 | 75.15 | 259,154 | +0.11(+0.15%) |
Aug 23, 2017 | 74.90 | 75.10 | 74.51 | 75.04 | 186,931 | +0.08(+0.11%) |
Aug 22, 2017 | 74.42 | 74.96 | 74.20 | 74.95 | 233,661 | +0.50(+0.67%) |
Aug 21, 2017 | 74.11 | 74.59 | 73.98 | 74.45 | 378,033 | +0.40(+0.54%) |
Aug 18, 2017 | 74.21 | 74.34 | 73.80 | 74.05 | 345,273 | -0.29(-0.39%) |
Aug 17, 2017 | 74.73 | 74.83 | 74.32 | 74.34 | 341,197 | -0.42(-0.56%) |
Aug 16, 2017 | 74.35 | 74.93 | 74.25 | 74.76 | 289,921 | +0.52(+0.71%) |
Aug 15, 2017 | 73.80 | 74.60 | 73.80 | 74.23 | 419,863 | +0.03(+0.05%) |
Aug 14, 2017 | 73.87 | 74.28 | 73.83 | 74.20 | 254,191 | +0.49(+0.67%) |
Aug 11, 2017 | 74.14 | 74.19 | 73.45 | 73.71 | 311,115 | -0.43(-0.58%) |
Aug 10, 2017 | 73.79 | 74.31 | 73.58 | 74.14 | 264,017 | +0.20(+0.27%) |
Aug 09, 2017 | 74.12 | 74.50 | 73.70 | 73.94 | 578,481 | -0.14(-0.18%) |
Aug 08, 2017 | 73.56 | 74.07 | 73.27 | 74.07 | 503,927 | +0.60(+0.82%) |
Aug 07, 2017 | 73.80 | 73.91 | 73.34 | 73.47 | 343,181 | -0.26(-0.36%) |
Aug 04, 2017 | 73.83 | 74.25 | 73.39 | 73.73 | 435,684 | -0.19(-0.25%) |
Aug 03, 2017 | 73.83 | 74.60 | 72.98 | 73.92 | 629,030 | -1.08(-1.44%) |
Aug 02, 2017 | 73.89 | 75.00 | 73.54 | 75.00 | 364,224 | +1.11(+1.50%) |
Aug 01, 2017 | 73.52 | 73.94 | 73.26 | 73.89 | 410,781 | +0.52(+0.71%) |
Jul 31, 2017 | 73.28 | 73.51 | 72.83 | 73.37 | 670,141 | +0.16(+0.22%) |
Jul 28, 2017 | 73.59 | 73.75 | 72.98 | 73.21 | 260,665 | -0.38(-0.52%) |
Jul 27, 2017 | 73.28 | 73.76 | 73.01 | 73.59 | 301,360 | +0.21(+0.29%) |
Jul 26, 2017 | 73.38 | 73.65 | 73.14 | 73.38 | 331,827 | -0.11(-0.15%) |
Jul 25, 2017 | 72.73 | 73.56 | 72.62 | 73.49 | 596,864 | +0.80(+1.11%) |
Jul 24, 2017 | 72.91 | 72.91 | 72.37 | 72.68 | 241,153 | -0.23(-0.31%) |
Jul 21, 2017 | 72.48 | 72.93 | 72.24 | 72.91 | 208,659 | +0.58(+0.81%) |
Jul 20, 2017 | 71.92 | 72.46 | 71.51 | 72.33 | 799,103 | +0.79(+1.11%) |
Jul 19, 2017 | 71.21 | 71.64 | 70.97 | 71.53 | 329,030 | +0.43(+0.61%) |
Jul 18, 2017 | 71.23 | 71.29 | 70.77 | 71.10 | 280,216 | +0.07(+0.10%) |
Jul 17, 2017 | 70.89 | 71.12 | 70.66 | 71.04 | 312,530 | +0.18(+0.25%) |
Jul 14, 2017 | 71.38 | 70.58 | 70.86 | 423,369 | +0.47(+0.67%) | |
Jul 13, 2017 | 70.92 | 70.92 | 69.95 | 70.38 | 330,558 | -0.44(-0.62%) |
Jul 12, 2017 | 70.48 | 71.00 | 70.39 | 70.82 | 375,377 | +1.12(+1.61%) |
Jul 11, 2017 | 70.65 | 70.73 | 69.64 | 69.70 | 430,401 | -0.80(-1.14%) |
Jul 10, 2017 | 71.00 | 71.09 | 70.44 | 70.50 | 786,710 | -0.26(-0.37%) |
Jul 07, 2017 | 69.94 | 71.09 | 69.90 | 70.76 | 458,985 | +0.82(+1.17%) |
Jul 06, 2017 | 69.64 | 70.12 | 69.47 | 69.94 | 591,149 | +0.03(+0.04%) |
Jul 05, 2017 | 70.05 | 70.28 | 69.46 | 69.92 | 498,827 | -0.23(-0.33%) |
Jul 03, 2017 | 70.51 | 70.71 | 69.93 | 70.15 | 270,735 | +0.00(+0.00%) |
Jun 30, 2017 | 70.18 | 70.53 | 70.12 | 70.15 | 450,748 | +0.17(+0.24%) |
Jun 29, 2017 | 70.17 | 70.19 | 69.46 | 69.98 | 646,651 | -0.51(-0.72%) |
Jun 28, 2017 | 70.95 | 71.36 | 70.45 | 70.49 | 475,865 | -0.12(-0.17%) |
Jun 27, 2017 | 70.97 | 71.33 | 70.21 | 70.60 | 498,918 | -0.69(-0.97%) |
Jun 26, 2017 | 70.88 | 71.42 | 70.40 | 71.30 | 563,313 | +0.68(+0.96%) |
Jun 23, 2017 | 70.58 | 71.15 | 70.53 | 70.62 | 646,796 | +0.05(+0.07%) |
Jun 22, 2017 | 70.93 | 71.15 | 70.52 | 70.57 | 280,937 | -0.36(-0.51%) |
Jun 21, 2017 | 71.53 | 71.53 | 70.79 | 70.93 | 254,411 | -0.58(-0.80%) |
Jun 20, 2017 | 71.87 | 71.93 | 71.37 | 71.51 | 798,235 | -0.42(-0.59%) |
Jun 19, 2017 | 72.23 | 72.31 | 71.64 | 71.93 | 332,327 | -0.41(-0.56%) |
Jun 16, 2017 | 71.98 | 72.40 | 71.71 | 72.34 | 783,602 | +0.37(+0.52%) |
Jun 15, 2017 | 71.68 | 72.07 | 71.32 | 71.97 | 429,791 | +0.01(+0.01%) |
Jun 14, 2017 | 71.79 | 72.23 | 71.51 | 71.96 | 412,668 | +0.64(+0.90%) |
Jun 13, 2017 | 71.10 | 71.75 | 70.79 | 71.31 | 419,991 | +0.36(+0.51%) |
Jun 12, 2017 | 70.76 | 71.05 | 70.39 | 70.95 | 373,034 | +0.22(+0.31%) |
Jun 09, 2017 | 70.60 | 70.88 | 70.22 | 70.73 | 365,098 | +0.08(+0.12%) |
Jun 08, 2017 | 70.64 | 70.88 | 69.84 | 70.65 | 519,585 | -0.21(-0.30%) |
Jun 07, 2017 | 71.20 | 71.28 | 70.82 | 70.86 | 433,913 | -0.26(-0.37%) |
Jun 06, 2017 | 71.04 | 71.26 | 70.85 | 71.12 | 498,721 | +0.19(+0.26%) |
Jun 05, 2017 | 71.64 | 71.74 | 70.91 | 70.93 | 309,474 | -0.85(-1.18%) |
Jun 02, 2017 | 71.84 | 72.05 | 71.26 | 71.78 | 331,860 | +0.39(+0.54%) |
Jun 01, 2017 | 70.44 | 71.42 | 70.32 | 71.39 | 559,966 | +0.94(+1.33%) |
May 31, 2017 | 70.39 | 70.71 | 70.17 | 70.45 | 1,198,053 | +0.10(+0.14%) |
May 30, 2017 | 70.14 | 70.50 | 69.76 | 70.35 | 330,402 | +0.29(+0.41%) |
May 26, 2017 | 70.31 | 70.44 | 69.88 | 70.06 | 437,143 | -0.21(-0.30%) |
May 25, 2017 | 69.60 | 70.39 | 69.34 | 70.27 | 421,707 | +0.79(+1.14%) |
May 24, 2017 | 69.52 | 69.77 | 69.26 | 69.48 | 341,586 | +0.06(+0.09%) |
May 23, 2017 | 69.06 | 69.63 | 68.75 | 69.42 | 392,602 | +0.47(+0.69%) |
May 22, 2017 | 68.60 | 69.13 | 68.20 | 68.95 | 468,090 | +0.38(+0.56%) |
May 19, 2017 | 68.09 | 68.68 | 67.51 | 68.57 | 289,272 | +0.61(+0.90%) |
May 18, 2017 | 67.86 | 68.30 | 67.20 | 67.96 | 387,328 | +0.22(+0.32%) |
May 17, 2017 | 67.55 | 68.08 | 67.18 | 67.74 | 500,528 | +0.19(+0.27%) |
May 16, 2017 | 68.49 | 68.65 | 67.48 | 67.55 | 301,868 | -0.87(-1.27%) |
May 15, 2017 | 68.33 | 68.71 | 68.19 | 68.42 | 379,681 | +0.02(+0.02%) |
May 12, 2017 | 68.12 | 68.57 | 67.80 | 68.40 | 450,391 | +0.46(+0.68%) |
May 11, 2017 | 67.71 | 67.96 | 67.42 | 67.94 | 417,232 | -0.08(-0.12%) |
May 10, 2017 | 67.79 | 68.25 | 67.62 | 68.02 | 282,610 | +0.29(+0.42%) |
May 09, 2017 | 68.78 | 68.79 | 67.66 | 67.74 | 393,645 | -1.14(-1.66%) |
May 08, 2017 | 69.25 | 69.58 | 68.62 | 68.88 | 336,416 | -0.22(-0.32%) |
May 05, 2017 | 68.86 | 69.27 | 68.48 | 69.10 | 423,797 | +0.66(+0.97%) |
May 04, 2017 | 67.78 | 68.50 | 66.06 | 68.44 | 514,924 | +1.07(+1.59%) |
May 03, 2017 | 67.65 | 67.85 | 67.26 | 67.37 | 281,464 | -0.51(-0.76%) |
May 02, 2017 | 67.82 | 68.52 | 67.69 | 67.88 | 316,860 | +0.01(+0.01%) |