Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.74 | 75.79 | 74.25 | 74.26 | 8,020,833 | -1.16(-1.53%) |
Apr 27, 2018 | 75.06 | 75.53 | 74.89 | 75.42 | 7,380,885 | +0.31(+0.41%) |
Apr 26, 2018 | 74.39 | 75.39 | 74.39 | 75.11 | 10,482,023 | +0.94(+1.27%) |
Apr 25, 2018 | 73.75 | 74.21 | 73.24 | 74.17 | 8,937,690 | +0.33(+0.45%) |
Apr 24, 2018 | 74.63 | 74.69 | 73.28 | 73.84 | 9,862,705 | -0.56(-0.75%) |
Apr 23, 2018 | 74.31 | 74.63 | 74.11 | 74.40 | 10,254,295 | +0.29(+0.39%) |
Apr 20, 2018 | 74.57 | 74.68 | 73.86 | 74.11 | 5,815,981 | -0.40(-0.53%) |
Apr 19, 2018 | 75.00 | 75.07 | 74.24 | 74.51 | 6,461,911 | -0.63(-0.84%) |
Apr 18, 2018 | 75.26 | 75.39 | 74.78 | 75.14 | 5,211,182 | +0.06(+0.08%) |
Apr 17, 2018 | 75.07 | 75.24 | 74.67 | 75.07 | 7,201,058 | +0.58(+0.78%) |
Apr 16, 2018 | 74.45 | 74.77 | 74.28 | 74.50 | 7,994,495 | +0.59(+0.79%) |
Apr 13, 2018 | 74.30 | 74.36 | 73.51 | 73.91 | 8,681,069 | -0.04(-0.05%) |
Apr 12, 2018 | 73.85 | 74.30 | 73.79 | 73.95 | 5,645,834 | +0.50(+0.68%) |
Apr 11, 2018 | 73.50 | 73.95 | 73.35 | 73.45 | 6,874,106 | -0.60(-0.82%) |
Apr 10, 2018 | 73.55 | 74.34 | 73.30 | 74.05 | 9,128,364 | +1.23(+1.69%) |
Apr 09, 2018 | 72.50 | 73.84 | 72.29 | 72.83 | 7,701,439 | +0.71(+0.99%) |
Apr 06, 2018 | 73.28 | 73.64 | 71.46 | 72.11 | 13,482,703 | -1.78(-2.41%) |
Apr 05, 2018 | 74.21 | 74.27 | 73.61 | 73.89 | 8,896,155 | -0.05(-0.07%) |
Apr 04, 2018 | 72.03 | 74.15 | 72.03 | 73.95 | 10,064,342 | +1.04(+1.42%) |
Apr 03, 2018 | 72.20 | 73.04 | 71.76 | 72.91 | 9,515,940 | +1.09(+1.52%) |
Apr 02, 2018 | 73.18 | 73.56 | 71.08 | 71.82 | 12,588,920 | -1.67(-2.27%) |
Mar 29, 2018 | 73.49 | 73.49 | 73.49 | 0 | +0.55(+0.76%) | |
Mar 28, 2018 | 72.75 | 73.64 | 72.66 | 72.94 | 11,239,645 | +0.39(+0.54%) |
Mar 27, 2018 | 73.68 | 73.89 | 72.13 | 72.55 | 12,127,551 | -0.87(-1.18%) |
Mar 26, 2018 | 72.74 | 73.51 | 71.90 | 73.41 | 10,172,526 | +1.49(+2.07%) |
Mar 23, 2018 | 73.52 | 73.67 | 71.87 | 71.92 | 12,238,918 | -1.53(-2.08%) |
Mar 22, 2018 | 74.89 | 74.95 | 73.32 | 73.45 | 16,226,079 | -2.18(-2.88%) |
Mar 21, 2018 | 76.08 | 76.49 | 75.56 | 75.63 | 6,090,948 | -0.32(-0.43%) |
Mar 20, 2018 | 76.01 | 76.22 | 75.52 | 75.95 | 6,130,492 | +0.11(+0.14%) |
Mar 19, 2018 | 76.94 | 77.04 | 75.22 | 75.84 | 7,964,572 | -1.25(-1.62%) |
Mar 16, 2018 | 77.08 | 77.50 | 77.08 | 77.09 | 7,828,854 | -0.00(-0.00%) |
Mar 15, 2018 | 77.48 | 77.70 | 76.99 | 77.09 | 6,539,625 | -0.13(-0.16%) |
Mar 14, 2018 | 77.86 | 78.04 | 76.96 | 77.21 | 10,467,093 | -0.38(-0.49%) |
Mar 13, 2018 | 77.79 | 78.13 | 77.42 | 77.59 | 7,114,913 | +0.10(+0.13%) |
Mar 12, 2018 | 77.85 | 77.97 | 77.40 | 77.49 | 6,402,942 | -0.33(-0.43%) |
Mar 09, 2018 | 77.19 | 77.85 | 76.90 | 77.83 | 9,174,028 | +1.11(+1.44%) |
Mar 08, 2018 | 76.41 | 76.78 | 76.29 | 76.72 | 7,117,463 | +0.51(+0.67%) |
Mar 07, 2018 | 76.29 | 76.21 | 7,634,547 | +0.39(+0.51%) | ||
Mar 06, 2018 | 76.10 | 76.22 | 75.44 | 75.82 | 10,641,504 | -0.11(-0.14%) |
Mar 05, 2018 | 74.90 | 76.15 | 74.74 | 75.93 | 12,259,486 | +0.68(+0.91%) |
Mar 02, 2018 | 74.08 | 75.41 | 74.07 | 75.24 | 12,456,405 | +0.76(+1.01%) |
Mar 01, 2018 | 75.56 | 75.95 | 73.92 | 74.49 | 14,139,679 | -1.21(-1.59%) |
Feb 28, 2018 | 77.18 | 77.28 | 75.68 | 75.69 | 6,979,691 | -1.23(-1.60%) |
Feb 27, 2018 | 77.74 | 77.99 | 76.93 | 76.93 | 8,293,200 | -0.81(-1.04%) |
Feb 26, 2018 | 76.90 | 77.83 | 76.90 | 77.74 | 6,965,335 | +0.97(+1.27%) |
Feb 23, 2018 | 76.01 | 76.79 | 75.68 | 76.76 | 6,112,107 | +1.21(+1.60%) |
Feb 22, 2018 | 75.38 | 75.56 | 7,020,911 | -0.12(-0.15%) | ||
Feb 21, 2018 | 75.98 | 77.00 | 75.67 | 75.68 | 10,450,070 | -0.31(-0.41%) |
Feb 20, 2018 | 76.47 | 76.72 | 75.77 | 75.99 | 9,855,092 | -0.85(-1.10%) |
Feb 16, 2018 | 76.84 | 76.84 | 76.84 | 0 | +0.55(+0.72%) | |
Feb 15, 2018 | 75.96 | 76.31 | 75.46 | 76.29 | 10,581,298 | +0.84(+1.11%) |
Feb 14, 2018 | 74.13 | 75.58 | 74.06 | 75.45 | 11,239,042 | +0.85(+1.13%) |
Feb 13, 2018 | 74.12 | 74.77 | 73.66 | 74.61 | 9,350,090 | +0.05(+0.07%) |
Feb 12, 2018 | 74.34 | 75.13 | 73.67 | 74.55 | 14,860,718 | +0.69(+0.94%) |
Feb 09, 2018 | 73.49 | 74.49 | 71.57 | 73.86 | 39,501,052 | +1.03(+1.42%) |
Feb 08, 2018 | 75.42 | 75.67 | 72.76 | 72.82 | 22,512,120 | -2.62(-3.47%) |
Feb 07, 2018 | 75.32 | 76.50 | 75.05 | 75.44 | 19,265,210 | -0.09(-0.12%) |
Feb 06, 2018 | 73.26 | 75.86 | 73.23 | 75.53 | 37,022,584 | -0.16(-0.21%) |
Feb 05, 2018 | 77.78 | 78.26 | 74.10 | 75.69 | 32,878,640 | -2.47(-3.16%) |
Feb 02, 2018 | 78.64 | 79.33 | 78.15 | 78.17 | 11,715,219 | -1.12(-1.41%) |
Feb 01, 2018 | 78.95 | 79.64 | 78.75 | 79.28 | 14,282,403 | +0.03(+0.03%) |
Jan 31, 2018 | 80.81 | 81.05 | 78.98 | 79.26 | 17,642,368 | -1.14(-1.42%) |
Jan 30, 2018 | 80.51 | 81.06 | 80.31 | 80.40 | 15,861,925 | -1.73(-2.10%) |
Jan 29, 2018 | 82.13 | 82.58 | 82.12 | 82.13 | 14,053,791 | -0.22(-0.27%) |
Jan 26, 2018 | 80.98 | 82.37 | 80.97 | 82.35 | 10,876,229 | +1.74(+2.15%) |
Jan 25, 2018 | 80.32 | 80.69 | 80.01 | 80.61 | 7,046,521 | +0.68(+0.86%) |
Jan 24, 2018 | 80.09 | 80.23 | 79.65 | 79.93 | 9,216,234 | +0.23(+0.29%) |
Jan 23, 2018 | 80.07 | 80.23 | 79.62 | 79.70 | 8,489,882 | -0.39(-0.48%) |
Jan 22, 2018 | 79.53 | 80.13 | 79.39 | 80.08 | 12,396,640 | +0.52(+0.66%) |
Jan 19, 2018 | 79.57 | 79.59 | 79.17 | 79.56 | 5,338,316 | +0.30(+0.37%) |
Jan 18, 2018 | 79.26 | 79.35 | 78.80 | 79.27 | 8,842,461 | +0.02(+0.02%) |
Jan 17, 2018 | 78.85 | 79.41 | 78.65 | 79.25 | 8,019,601 | +0.76(+0.96%) |
Jan 16, 2018 | 78.59 | 79.12 | 78.37 | 78.49 | 9,915,400 | +0.39(+0.50%) |
Jan 12, 2018 | 78.10 | 78.10 | 78.10 | 0 | +0.59(+0.77%) | |
Jan 11, 2018 | 77.31 | 77.53 | 77.09 | 77.51 | 4,721,762 | +0.33(+0.43%) |
Jan 10, 2018 | 77.20 | 77.18 | 12,044,924 | -0.13(-0.17%) | ||
Jan 09, 2018 | 76.65 | 77.47 | 76.58 | 77.31 | 7,739,907 | +0.90(+1.18%) |
Jan 08, 2018 | 76.60 | 76.70 | 76.02 | 76.41 | 5,743,940 | -0.28(-0.36%) |
Jan 05, 2018 | 76.29 | 76.76 | 76.14 | 76.69 | 8,425,030 | +0.65(+0.85%) |
Jan 04, 2018 | 76.18 | 76.32 | 75.85 | 76.04 | 8,628,713 | +0.11(+0.14%) |
Jan 03, 2018 | 75.21 | 75.99 | 74.99 | 75.94 | 8,454,505 | +0.72(+0.96%) |
Jan 02, 2018 | 74.66 | 75.25 | 74.55 | 75.22 | 7,457,527 | +0.84(+1.12%) |
Dec 29, 2017 | 74.38 | 74.38 | 74.38 | 0 | -0.46(-0.61%) | |
Dec 28, 2017 | 74.87 | 74.97 | 74.61 | 74.84 | 5,980,950 | +0.11(+0.14%) |
Dec 27, 2017 | 74.66 | 74.93 | 74.65 | 74.73 | 4,505,599 | +0.13(+0.17%) |
Dec 26, 2017 | 74.52 | 74.70 | 74.52 | 74.61 | 2,778,725 | +0.02(+0.02%) |
Dec 22, 2017 | 74.72 | 74.81 | 74.41 | 74.59 | 7,807,346 | -0.24(-0.32%) |
Dec 21, 2017 | 75.23 | 75.28 | 74.78 | 74.83 | 4,783,474 | -0.17(-0.23%) |
Dec 20, 2017 | 75.41 | 75.52 | 74.99 | 75.00 | 5,209,642 | -0.24(-0.32%) |
Dec 19, 2017 | 75.45 | 75.71 | 75.21 | 75.24 | 5,309,872 | -0.09(-0.12%) |
Dec 18, 2017 | 75.55 | 75.75 | 75.28 | 75.33 | 6,286,470 | +0.03(+0.04%) |
Dec 15, 2017 | 74.77 | 75.33 | 74.77 | 75.31 | 8,906,297 | +0.82(+1.10%) |
Dec 14, 2017 | 75.31 | 75.41 | 74.41 | 74.49 | 7,557,806 | -0.76(-1.01%) |
Dec 13, 2017 | 74.98 | 75.46 | 74.96 | 75.25 | 9,441,309 | +0.26(+0.35%) |
Dec 12, 2017 | 74.72 | 75.11 | 74.72 | 74.99 | 6,772,706 | +0.30(+0.40%) |
Dec 11, 2017 | 74.44 | 74.74 | 74.34 | 74.69 | 7,353,078 | +0.31(+0.42%) |
Dec 08, 2017 | 73.77 | 74.39 | 73.73 | 74.38 | 9,423,835 | +0.82(+1.12%) |
Dec 07, 2017 | 73.49 | 73.70 | 73.28 | 73.56 | 4,440,897 | +0.02(+0.02%) |
Dec 06, 2017 | 73.65 | 73.89 | 73.22 | 73.54 | 9,523,010 | -0.06(-0.09%) |
Dec 05, 2017 | 73.77 | 74.14 | 73.54 | 73.60 | 14,777,313 | -0.13(-0.17%) |
Dec 04, 2017 | 75.07 | 75.07 | 73.73 | 73.73 | 10,903,933 | -0.91(-1.22%) |
Dec 01, 2017 | 74.76 | 74.95 | 74.08 | 74.64 | 17,092,354 | -0.15(-0.20%) |
Nov 30, 2017 | 74.47 | 75.02 | 74.25 | 74.79 | 11,873,843 | +0.56(+0.75%) |
Nov 29, 2017 | 73.93 | 74.51 | 73.93 | 74.24 | 9,089,578 | +0.37(+0.50%) |
Nov 28, 2017 | 73.51 | 73.93 | 73.32 | 73.87 | 9,252,248 | +0.54(+0.73%) |
Nov 27, 2017 | 73.27 | 73.46 | 73.21 | 73.33 | 4,733,547 | +0.06(+0.09%) |
Nov 24, 2017 | 73.20 | 73.30 | 73.04 | 73.27 | 1,842,146 | +0.17(+0.23%) |
Nov 22, 2017 | 73.13 | 73.40 | 72.98 | 73.10 | 5,416,151 | -0.03(-0.04%) |
Nov 21, 2017 | 72.88 | 73.29 | 72.86 | 73.13 | 8,891,552 | +0.64(+0.88%) |
Nov 20, 2017 | 72.79 | 72.85 | 72.37 | 72.49 | 5,466,679 | -0.30(-0.42%) |
Nov 17, 2017 | 72.75 | 73.03 | 72.68 | 72.79 | 6,840,952 | -0.29(-0.39%) |
Nov 16, 2017 | 72.44 | 73.17 | 72.44 | 73.08 | 5,334,912 | +0.75(+1.04%) |
Nov 15, 2017 | 72.27 | 72.55 | 72.08 | 72.33 | 5,526,873 | -0.21(-0.28%) |
Nov 14, 2017 | 72.59 | 72.67 | 72.21 | 72.53 | 8,291,286 | -0.30(-0.41%) |
Nov 13, 2017 | 72.52 | 72.97 | 72.31 | 72.83 | 5,249,770 | +0.07(+0.10%) |
Nov 10, 2017 | 73.05 | 73.05 | 72.31 | 72.76 | 5,386,298 | -0.47(-0.65%) |
Nov 09, 2017 | 73.05 | 73.30 | 72.79 | 73.23 | 7,908,585 | +0.01(+0.01%) |
Nov 08, 2017 | 72.97 | 73.30 | 72.88 | 73.22 | 6,903,965 | +0.17(+0.23%) |
Nov 07, 2017 | 73.03 | 73.16 | 72.80 | 73.05 | 4,955,052 | +0.15(+0.21%) |
Nov 06, 2017 | 73.01 | 73.09 | 72.85 | 72.90 | 5,416,324 | -0.22(-0.31%) |
Nov 03, 2017 | 72.44 | 73.17 | 72.44 | 73.13 | 7,658,976 | +0.60(+0.83%) |
Nov 02, 2017 | 72.99 | 73.01 | 72.36 | 72.53 | 11,383,806 | -0.33(-0.46%) |
Nov 01, 2017 | 72.80 | 73.16 | 72.66 | 72.86 | 8,289,615 | +0.18(+0.25%) |
Oct 31, 2017 | 72.77 | 72.99 | 72.55 | 72.68 | 7,308,417 | -0.13(-0.18%) |
Oct 30, 2017 | 73.40 | 72.65 | 72.81 | 6,566,694 | -0.79(-1.07%) | |
Oct 27, 2017 | 73.36 | 73.68 | 73.32 | 73.60 | 6,832,256 | -0.02(-0.02%) |
Oct 26, 2017 | 73.83 | 74.04 | 73.17 | 73.62 | 15,029,371 | -0.74(-1.00%) |
Oct 25, 2017 | 74.40 | 74.57 | 74.08 | 74.36 | 7,610,268 | -0.11(-0.14%) |
Oct 24, 2017 | 74.98 | 74.99 | 74.04 | 74.47 | 7,974,553 | -0.50(-0.67%) |
Oct 23, 2017 | 75.26 | 75.54 | 74.94 | 74.97 | 7,990,241 | -0.19(-0.25%) |
Oct 20, 2017 | 75.11 | 75.22 | 74.90 | 75.16 | 7,079,808 | +0.08(+0.11%) |
Oct 19, 2017 | 74.53 | 75.10 | 74.42 | 75.08 | 7,153,820 | +0.46(+0.61%) |
Oct 18, 2017 | 74.70 | 75.03 | 74.53 | 74.62 | 7,743,744 | +0.11(+0.14%) |
Oct 17, 2017 | 73.68 | 74.71 | 73.68 | 74.51 | 9,416,734 | +0.99(+1.34%) |
Oct 16, 2017 | 73.80 | 74.08 | 73.39 | 73.53 | 11,405,443 | -0.32(-0.44%) |
Oct 13, 2017 | 73.80 | 73.95 | 73.67 | 73.85 | 6,595,287 | -0.19(-0.25%) |
Oct 12, 2017 | 74.09 | 74.21 | 73.95 | 74.04 | 5,281,075 | -0.08(-0.11%) |
Oct 11, 2017 | 73.93 | 74.20 | 73.91 | 74.12 | 4,499,345 | +0.14(+0.19%) |
Oct 10, 2017 | 73.83 | 73.98 | 73.57 | 73.98 | 4,506,216 | +0.17(+0.23%) |
Oct 09, 2017 | 74.26 | 74.28 | 73.69 | 73.81 | 5,087,704 | -0.47(-0.63%) |
Oct 06, 2017 | 74.24 | 74.56 | 74.16 | 74.27 | 4,504,206 | -0.10(-0.13%) |
Oct 05, 2017 | 74.32 | 74.38 | 74.03 | 74.37 | 8,604,154 | +0.05(+0.07%) |
Oct 04, 2017 | 74.07 | 74.34 | 73.99 | 74.32 | 3,672,991 | +0.36(+0.48%) |
Oct 03, 2017 | 74.08 | 74.19 | 73.67 | 73.96 | 5,738,261 | -0.02(-0.02%) |
Oct 02, 2017 | 73.45 | 73.99 | 73.37 | 73.98 | 9,781,745 | +0.74(+1.02%) |
Sep 29, 2017 | 72.81 | 73.27 | 72.63 | 73.23 | 7,703,613 | +0.43(+0.59%) |
Sep 28, 2017 | 72.68 | 73.05 | 72.57 | 72.80 | 4,719,693 | +0.06(+0.09%) |
Sep 27, 2017 | 72.96 | 72.96 | 72.43 | 72.74 | 6,009,445 | -0.03(-0.04%) |
Sep 26, 2017 | 73.09 | 73.29 | 72.74 | 72.77 | 5,111,128 | -0.12(-0.16%) |
Sep 25, 2017 | 73.00 | 73.33 | 72.77 | 72.88 | 13,882,593 | -0.22(-0.29%) |
Sep 22, 2017 | 73.00 | 73.20 | 72.72 | 73.10 | 7,224,341 | +0.00(+0.00%) |
Sep 21, 2017 | 73.43 | 73.51 | 73.06 | 73.10 | 5,052,486 | -0.38(-0.51%) |
Sep 20, 2017 | 73.43 | 73.55 | 72.95 | 73.48 | 5,693,710 | +0.07(+0.10%) |
Sep 19, 2017 | 74.02 | 74.11 | 73.32 | 73.40 | 8,179,508 | -0.58(-0.79%) |
Sep 18, 2017 | 74.08 | 74.28 | 73.87 | 73.99 | 8,686,074 | -0.02(-0.02%) |
Sep 15, 2017 | 74.42 | 74.42 | 73.92 | 74.00 | 7,914,102 | -0.24(-0.32%) |
Sep 14, 2017 | 73.94 | 74.36 | 73.85 | 74.24 | 7,139,452 | +0.10(+0.13%) |
Sep 13, 2017 | 74.33 | 74.46 | 74.00 | 74.14 | 6,578,160 | -0.28(-0.37%) |
Sep 12, 2017 | 74.28 | 74.43 | 74.13 | 74.42 | 7,823,529 | +0.16(+0.22%) |
Sep 11, 2017 | 74.02 | 74.28 | 73.86 | 74.26 | 7,041,328 | +0.57(+0.78%) |
Sep 08, 2017 | 73.25 | 73.81 | 73.13 | 73.69 | 4,819,497 | +0.33(+0.45%) |
Sep 07, 2017 | 72.55 | 73.52 | 72.53 | 73.36 | 8,122,050 | +0.80(+1.11%) |
Sep 06, 2017 | 72.46 | 72.63 | 72.13 | 72.55 | 9,846,999 | +0.35(+0.48%) |
Sep 05, 2017 | 72.21 | 72.64 | 71.87 | 72.21 | 9,047,143 | -0.31(-0.43%) |
Sep 01, 2017 | 72.68 | 72.83 | 72.35 | 72.52 | 7,249,047 | -0.05(-0.07%) |
Aug 31, 2017 | 71.54 | 72.64 | 71.54 | 72.57 | 7,826,553 | +1.21(+1.70%) |
Aug 30, 2017 | 70.91 | 71.54 | 70.89 | 71.36 | 4,108,518 | +0.37(+0.52%) |
Aug 29, 2017 | 70.56 | 71.06 | 70.50 | 70.99 | 4,753,303 | +0.13(+0.19%) |
Aug 28, 2017 | 70.68 | 70.97 | 70.66 | 70.86 | 8,325,663 | +0.38(+0.53%) |
Aug 25, 2017 | 70.62 | 70.88 | 70.43 | 70.48 | 6,134,411 | +0.02(+0.03%) |
Aug 24, 2017 | 70.33 | 70.56 | 70.20 | 70.47 | 6,163,864 | +0.21(+0.29%) |
Aug 23, 2017 | 70.55 | 70.57 | 70.23 | 70.26 | 6,342,774 | -0.54(-0.76%) |
Aug 22, 2017 | 69.97 | 70.88 | 69.92 | 70.80 | 6,110,780 | +0.85(+1.21%) |
Aug 21, 2017 | 69.57 | 70.04 | 69.47 | 69.95 | 11,502,598 | +0.31(+0.45%) |
Aug 18, 2017 | 69.70 | 70.11 | 69.59 | 69.63 | 9,447,787 | -0.32(-0.46%) |
Aug 17, 2017 | 70.62 | 70.92 | 69.93 | 69.96 | 7,990,272 | -0.88(-1.25%) |
Aug 16, 2017 | 70.76 | 70.97 | 70.67 | 70.84 | 4,208,207 | +0.20(+0.28%) |
Aug 15, 2017 | 70.73 | 70.88 | 70.63 | 70.64 | 5,212,831 | +0.00(+0.00%) |
Aug 14, 2017 | 70.47 | 70.76 | 70.47 | 70.64 | 4,430,959 | +0.47(+0.67%) |
Aug 11, 2017 | 70.01 | 70.52 | 70.01 | 70.17 | 9,317,861 | +0.20(+0.28%) |
Aug 10, 2017 | 70.64 | 70.71 | 69.97 | 69.97 | 7,902,121 | -0.88(-1.25%) |
Aug 09, 2017 | 70.61 | 70.93 | 70.48 | 70.86 | 5,473,497 | +0.08(+0.11%) |
Aug 08, 2017 | 71.02 | 71.14 | 70.63 | 70.78 | 4,954,407 | -0.33(-0.46%) |
Aug 07, 2017 | 70.88 | 71.12 | 70.83 | 71.11 | 5,133,854 | +0.15(+0.21%) |
Aug 04, 2017 | 71.45 | 71.45 | 70.87 | 70.96 | 4,402,250 | -0.16(-0.23%) |
Aug 03, 2017 | 71.04 | 71.26 | 70.80 | 71.12 | 8,965,047 | +0.12(+0.16%) |
Aug 02, 2017 | 71.15 | 71.15 | 70.75 | 71.00 | 8,645,696 | -0.16(-0.23%) |
Aug 01, 2017 | 71.58 | 71.58 | 71.07 | 71.16 | 9,721,384 | -0.16(-0.23%) |
Jul 31, 2017 | 71.47 | 71.62 | 71.31 | 71.32 | 6,179,507 | -0.06(-0.09%) |
Jul 28, 2017 | 71.05 | 71.47 | 70.75 | 71.38 | 7,198,056 | +0.36(+0.50%) |
Jul 27, 2017 | 71.59 | 71.59 | 70.73 | 71.03 | 14,042,535 | -0.49(-0.69%) |
Jul 26, 2017 | 71.60 | 71.67 | 71.32 | 71.52 | 5,560,484 | -0.24(-0.34%) |
Jul 25, 2017 | 72.45 | 72.50 | 71.65 | 71.76 | 9,505,374 | -0.52(-0.72%) |
Jul 24, 2017 | 72.24 | 72.35 | 71.97 | 72.28 | 5,014,633 | -0.03(-0.04%) |
Jul 21, 2017 | 72.23 | 72.40 | 72.17 | 72.30 | 5,373,090 | -0.08(-0.11%) |
Jul 20, 2017 | 72.08 | 72.50 | 72.08 | 72.38 | 9,271,106 | +0.47(+0.66%) |
Jul 19, 2017 | 71.63 | 71.91 | 71.63 | 71.91 | 9,160,269 | +0.58(+0.81%) |
Jul 18, 2017 | 71.19 | 71.40 | 70.85 | 71.33 | 9,008,851 | +0.05(+0.08%) |
Jul 17, 2017 | 71.63 | 71.67 | 71.26 | 71.28 | 6,433,639 | -0.26(-0.36%) |
Jul 14, 2017 | 71.21 | 71.69 | 71.06 | 71.54 | 6,440,726 | +0.48(+0.68%) |
Jul 13, 2017 | 71.05 | 71.28 | 70.57 | 71.05 | 10,571,484 | +0.06(+0.09%) |
Jul 12, 2017 | 70.86 | 71.22 | 70.84 | 70.99 | 9,866,351 | +0.48(+0.68%) |
Jul 11, 2017 | 70.55 | 70.70 | 70.15 | 70.51 | 4,612,099 | -0.08(-0.11%) |
Jul 10, 2017 | 70.75 | 70.78 | 70.41 | 70.59 | 4,010,080 | -0.13(-0.19%) |
Jul 07, 2017 | 70.62 | 70.80 | 70.44 | 70.72 | 4,896,552 | +0.36(+0.51%) |
Jul 06, 2017 | 70.98 | 71.12 | 70.27 | 70.37 | 7,193,145 | -0.92(-1.29%) |
Jul 05, 2017 | 70.97 | 71.38 | 70.72 | 71.29 | 10,031,328 | +0.42(+0.59%) |
Jul 03, 2017 | 70.98 | 71.20 | 70.86 | 70.87 | 6,613,469 | +0.12(+0.18%) |
Jun 30, 2017 | 71.12 | 71.12 | 70.74 | 70.74 | 8,756,515 | -0.10(-0.14%) |
Jun 29, 2017 | 71.41 | 71.47 | 70.41 | 70.84 | 9,460,433 | -0.65(-0.91%) |
Jun 28, 2017 | 71.35 | 71.67 | 71.31 | 71.49 | 9,715,564 | +0.38(+0.53%) |
Jun 27, 2017 | 71.77 | 71.86 | 71.10 | 71.12 | 9,439,601 | -0.65(-0.91%) |
Jun 26, 2017 | 72.05 | 72.05 | 71.66 | 71.77 | 8,327,523 | -0.07(-0.10%) |
Jun 23, 2017 | 71.86 | 71.99 | 71.57 | 71.84 | 9,834,299 | -0.11(-0.15%) |
Jun 22, 2017 | 71.32 | 72.38 | 71.30 | 71.95 | 13,823,003 | +0.74(+1.04%) |
Jun 21, 2017 | 70.46 | 71.24 | 70.41 | 71.21 | 10,618,083 | +0.89(+1.27%) |
Jun 20, 2017 | 70.07 | 70.70 | 70.05 | 70.31 | 8,621,818 | +0.23(+0.33%) |
Jun 19, 2017 | 69.46 | 70.14 | 69.42 | 70.08 | 9,290,756 | +0.72(+1.04%) |
Jun 16, 2017 | 69.33 | 69.50 | 68.99 | 69.36 | 15,866,839 | +0.11(+0.16%) |
Jun 15, 2017 | 69.05 | 69.30 | 68.86 | 69.24 | 9,205,759 | -0.07(-0.10%) |
Jun 14, 2017 | 69.10 | 69.51 | 69.08 | 69.32 | 7,627,154 | +0.33(+0.48%) |
Jun 13, 2017 | 68.91 | 69.08 | 68.74 | 68.99 | 6,289,138 | +0.14(+0.21%) |
Jun 12, 2017 | 68.88 | 69.13 | 68.51 | 68.84 | 8,659,949 | -0.09(-0.13%) |
Jun 09, 2017 | 68.56 | 69.14 | 68.47 | 68.93 | 15,090,634 | +0.46(+0.68%) |
Jun 08, 2017 | 68.62 | 68.79 | 68.29 | 68.47 | 7,089,797 | -0.20(-0.29%) |
Jun 07, 2017 | 68.57 | 68.73 | 68.44 | 68.67 | 4,965,762 | +0.19(+0.27%) |
Jun 06, 2017 | 68.51 | 68.73 | 68.36 | 68.48 | 4,854,186 | -0.17(-0.25%) |
Jun 05, 2017 | 68.84 | 68.91 | 68.49 | 68.65 | 6,251,437 | -0.20(-0.28%) |
Jun 02, 2017 | 68.59 | 68.93 | 68.53 | 68.84 | 5,435,040 | +0.44(+0.65%) |
Jun 01, 2017 | 67.77 | 68.45 | 67.70 | 68.40 | 10,289,751 | +0.75(+1.10%) |
May 31, 2017 | 67.52 | 67.80 | 67.46 | 67.65 | 6,617,424 | +0.27(+0.40%) |
May 30, 2017 | 67.27 | 67.55 | 67.27 | 67.39 | 5,230,568 | -0.10(-0.14%) |
May 26, 2017 | 67.55 | 67.75 | 67.41 | 67.48 | 5,068,865 | -0.12(-0.18%) |
May 25, 2017 | 67.44 | 67.74 | 67.28 | 67.61 | 5,037,379 | +0.32(+0.48%) |
May 24, 2017 | 67.15 | 67.34 | 66.99 | 67.29 | 5,865,478 | +0.17(+0.25%) |
May 23, 2017 | 66.99 | 67.26 | 66.93 | 67.12 | 4,741,314 | +0.22(+0.33%) |
May 22, 2017 | 66.66 | 66.97 | 66.51 | 66.90 | 5,621,829 | +0.18(+0.27%) |
May 19, 2017 | 66.65 | 66.93 | 66.56 | 66.72 | 10,357,060 | +0.19(+0.28%) |
May 18, 2017 | 66.20 | 66.91 | 66.20 | 66.53 | 12,022,313 | +0.29(+0.44%) |
May 17, 2017 | 66.58 | 66.76 | 66.24 | 66.24 | 12,858,441 | -0.88(-1.31%) |
May 16, 2017 | 67.31 | 67.37 | 66.93 | 67.12 | 6,152,806 | -0.26(-0.38%) |
May 15, 2017 | 66.98 | 67.41 | 66.91 | 67.38 | 8,232,734 | +0.44(+0.65%) |
May 12, 2017 | 67.03 | 67.12 | 66.90 | 66.94 | 2,966,656 | -0.12(-0.17%) |
May 11, 2017 | 66.91 | 67.08 | 66.72 | 67.06 | 7,637,517 | +0.04(+0.05%) |
May 10, 2017 | 67.11 | 67.12 | 66.75 | 67.02 | 4,852,441 | -0.20(-0.29%) |
May 09, 2017 | 67.17 | 67.34 | 67.09 | 67.22 | 4,307,280 | +0.08(+0.12%) |
May 08, 2017 | 67.50 | 67.55 | 67.04 | 67.14 | 7,375,528 | -0.42(-0.62%) |
May 05, 2017 | 67.74 | 67.76 | 67.28 | 67.55 | 6,432,647 | -0.04(-0.05%) |
May 04, 2017 | 67.38 | 67.59 | 67.28 | 67.59 | 4,807,952 | +0.44(+0.66%) |
May 03, 2017 | 67.27 | 67.32 | 66.99 | 67.15 | 9,102,465 | -0.33(-0.49%) |
May 02, 2017 | 67.35 | 67.49 | 66.96 | 67.47 | 5,897,022 | +0.19(+0.28%) |