Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.79 | 69.84 | 68.62 | 68.70 | 7,081,915 | -0.99(-1.43%) |
Apr 27, 2018 | 68.90 | 69.80 | 68.72 | 69.70 | 4,888,716 | +0.60(+0.87%) |
Apr 26, 2018 | 68.33 | 69.33 | 67.90 | 69.10 | 6,013,660 | +0.97(+1.42%) |
Apr 25, 2018 | 67.75 | 68.16 | 67.32 | 68.13 | 4,589,716 | +0.08(+0.11%) |
Apr 24, 2018 | 69.02 | 69.08 | 67.36 | 68.05 | 5,758,483 | -0.56(-0.81%) |
Apr 23, 2018 | 68.72 | 68.98 | 68.44 | 68.61 | 3,191,008 | +0.10(+0.15%) |
Apr 20, 2018 | 68.68 | 69.01 | 68.14 | 68.50 | 4,304,927 | -0.09(-0.12%) |
Apr 19, 2018 | 68.76 | 69.10 | 68.28 | 68.59 | 4,422,675 | -0.16(-0.24%) |
Apr 18, 2018 | 69.35 | 69.48 | 68.74 | 68.75 | 7,151,355 | -0.38(-0.55%) |
Apr 17, 2018 | 69.47 | 69.65 | 68.56 | 69.13 | 5,378,310 | +0.03(+0.04%) |
Apr 16, 2018 | 68.75 | 69.66 | 68.62 | 69.10 | 4,231,859 | +0.88(+1.29%) |
Apr 13, 2018 | 68.74 | 68.80 | 67.84 | 68.22 | 4,662,159 | -0.23(-0.34%) |
Apr 12, 2018 | 67.87 | 68.68 | 67.86 | 68.45 | 4,165,628 | +1.07(+1.59%) |
Apr 11, 2018 | 67.42 | 67.97 | 67.09 | 67.38 | 4,375,621 | -0.60(-0.88%) |
Apr 10, 2018 | 67.84 | 68.32 | 67.54 | 67.98 | 5,532,400 | +0.71(+1.06%) |
Apr 09, 2018 | 67.11 | 68.28 | 66.76 | 67.27 | 5,491,676 | +0.70(+1.06%) |
Apr 06, 2018 | 67.90 | 68.44 | 66.13 | 66.57 | 6,048,664 | -1.77(-2.58%) |
Apr 05, 2018 | 67.75 | 68.66 | 67.47 | 68.33 | 4,879,493 | +0.84(+1.24%) |
Apr 04, 2018 | 66.22 | 67.69 | 65.95 | 67.49 | 4,822,458 | +0.32(+0.47%) |
Apr 03, 2018 | 66.67 | 67.35 | 66.26 | 67.18 | 5,183,265 | +0.75(+1.12%) |
Apr 02, 2018 | 68.41 | 68.50 | 65.69 | 66.43 | 7,476,088 | -2.35(-3.42%) |
Mar 29, 2018 | 68.78 | 68.78 | 68.78 | 0 | +1.51(+2.24%) | |
Mar 28, 2018 | 67.21 | 67.95 | 67.10 | 67.27 | 6,181,310 | +0.26(+0.38%) |
Mar 27, 2018 | 67.51 | 68.16 | 66.57 | 67.01 | 6,366,721 | -0.26(-0.38%) |
Mar 26, 2018 | 66.39 | 67.33 | 65.65 | 67.27 | 7,739,334 | +1.64(+2.50%) |
Mar 23, 2018 | 67.06 | 67.39 | 65.51 | 65.63 | 7,080,157 | -1.36(-2.03%) |
Mar 22, 2018 | 67.87 | 68.43 | 66.87 | 67.00 | 5,197,125 | -1.23(-1.81%) |
Mar 21, 2018 | 68.11 | 68.85 | 67.99 | 68.23 | 5,078,741 | +0.12(+0.18%) |
Mar 20, 2018 | 68.65 | 69.05 | 67.68 | 68.11 | 5,005,623 | -0.20(-0.29%) |
Mar 19, 2018 | 69.29 | 69.58 | 67.68 | 68.31 | 5,397,814 | -0.99(-1.43%) |
Mar 16, 2018 | 70.21 | 70.39 | 69.30 | 69.30 | 11,011,337 | -0.63(-0.90%) |
Mar 15, 2018 | 70.23 | 70.34 | 69.61 | 69.93 | 4,051,475 | -0.23(-0.33%) |
Mar 14, 2018 | 71.42 | 71.57 | 69.82 | 70.16 | 6,079,309 | -1.00(-1.40%) |
Mar 13, 2018 | 71.39 | 71.76 | 70.97 | 71.15 | 5,488,691 | +0.14(+0.20%) |
Mar 12, 2018 | 70.97 | 71.37 | 70.75 | 71.01 | 4,948,934 | +0.13(+0.18%) |
Mar 09, 2018 | 70.28 | 71.08 | 70.21 | 70.88 | 5,465,723 | +0.80(+1.14%) |
Mar 08, 2018 | 69.33 | 70.11 | 69.29 | 70.08 | 7,487,200 | +0.92(+1.33%) |
Mar 07, 2018 | 69.32 | 69.16 | 7,085,786 | +0.61(+0.90%) | ||
Mar 06, 2018 | 68.20 | 68.71 | 68.06 | 68.55 | 6,262,373 | +0.57(+0.84%) |
Mar 05, 2018 | 66.36 | 68.23 | 66.28 | 67.97 | 6,301,529 | +1.20(+1.80%) |
Mar 02, 2018 | 66.41 | 66.92 | 66.23 | 66.77 | 6,681,836 | +0.03(+0.04%) |
Mar 01, 2018 | 68.02 | 68.05 | 66.29 | 66.75 | 9,320,059 | -1.36(-1.99%) |
Feb 28, 2018 | 69.49 | 69.57 | 68.06 | 68.10 | 7,873,904 | -1.15(-1.66%) |
Feb 27, 2018 | 70.43 | 70.49 | 69.10 | 69.25 | 6,075,888 | -1.01(-1.43%) |
Feb 26, 2018 | 69.39 | 70.31 | 68.47 | 70.26 | 7,274,634 | +1.73(+2.53%) |
Feb 23, 2018 | 69.01 | 69.22 | 68.10 | 68.53 | 6,069,667 | -0.02(-0.02%) |
Feb 22, 2018 | 68.37 | 68.55 | 5,311,620 | -0.26(-0.38%) | ||
Feb 21, 2018 | 69.41 | 69.62 | 68.38 | 68.81 | 7,983,691 | -0.76(-1.09%) |
Feb 20, 2018 | 70.87 | 71.07 | 68.94 | 69.57 | 13,051,714 | -1.45(-2.04%) |
Feb 16, 2018 | 71.02 | 71.02 | 71.02 | 0 | +0.32(+0.45%) | |
Feb 15, 2018 | 70.25 | 70.74 | 69.86 | 70.70 | 4,684,647 | +0.92(+1.32%) |
Feb 14, 2018 | 67.96 | 69.95 | 67.88 | 69.78 | 5,865,512 | +1.40(+2.04%) |
Feb 13, 2018 | 68.70 | 68.38 | 5,366,442 | -0.02(-0.02%) | ||
Feb 12, 2018 | 67.95 | 68.83 | 67.56 | 68.40 | 5,060,880 | +0.65(+0.96%) |
Feb 09, 2018 | 67.24 | 68.26 | 66.12 | 67.75 | 7,111,060 | +0.94(+1.40%) |
Feb 08, 2018 | 69.35 | 66.79 | 66.81 | 8,241,589 | -2.53(-3.65%) | |
Feb 07, 2018 | 69.39 | 70.72 | 69.30 | 69.35 | 6,952,068 | -0.27(-0.39%) |
Feb 06, 2018 | 68.25 | 69.95 | 67.42 | 69.62 | 11,946,686 | -0.44(-0.63%) |
Feb 05, 2018 | 71.67 | 72.10 | 69.01 | 70.06 | 8,257,791 | -1.93(-2.68%) |
Feb 02, 2018 | 72.18 | 72.67 | 71.91 | 71.99 | 6,527,632 | -0.45(-0.62%) |
Feb 01, 2018 | 72.78 | 72.90 | 72.14 | 72.44 | 4,928,841 | -0.78(-1.06%) |
Jan 31, 2018 | 73.59 | 73.74 | 72.99 | 73.22 | 6,167,779 | -0.06(-0.08%) |
Jan 30, 2018 | 73.25 | 73.92 | 73.10 | 73.28 | 4,553,477 | -0.65(-0.88%) |
Jan 29, 2018 | 74.03 | 74.42 | 73.58 | 73.92 | 4,463,410 | -0.34(-0.46%) |
Jan 26, 2018 | 74.04 | 74.32 | 73.62 | 74.27 | 4,475,479 | +0.26(+0.35%) |
Jan 25, 2018 | 73.30 | 74.15 | 73.05 | 74.01 | 4,630,375 | +0.90(+1.24%) |
Jan 24, 2018 | 73.17 | 73.42 | 72.59 | 73.11 | 6,663,407 | +0.45(+0.62%) |
Jan 23, 2018 | 73.50 | 73.50 | 72.44 | 72.65 | 5,821,216 | -0.70(-0.95%) |
Jan 22, 2018 | 73.67 | 73.79 | 72.80 | 73.35 | 6,952,824 | -0.54(-0.73%) |
Jan 19, 2018 | 74.66 | 74.93 | 73.34 | 73.89 | 8,580,955 | -0.49(-0.66%) |
Jan 18, 2018 | 73.45 | 74.96 | 73.27 | 74.38 | 8,597,112 | +0.98(+1.34%) |
Jan 17, 2018 | 73.21 | 73.69 | 72.83 | 73.40 | 6,392,181 | +0.67(+0.93%) |
Jan 16, 2018 | 72.95 | 73.42 | 72.35 | 72.73 | 6,349,546 | -0.11(-0.15%) |
Jan 12, 2018 | 72.84 | 72.84 | 72.84 | 0 | -0.24(-0.33%) | |
Jan 11, 2018 | 73.26 | 73.26 | 72.53 | 73.08 | 4,610,634 | +0.20(+0.28%) |
Jan 10, 2018 | 72.88 | 4,194,213 | -0.33(-0.45%) | |||
Jan 09, 2018 | 73.19 | 73.95 | 73.02 | 73.21 | 7,156,590 | +0.32(+0.43%) |
Jan 08, 2018 | 72.88 | 73.05 | 72.63 | 72.89 | 7,176,489 | -0.03(-0.04%) |
Jan 05, 2018 | 72.06 | 73.09 | 71.61 | 72.92 | 8,714,326 | +1.21(+1.69%) |
Jan 04, 2018 | 71.99 | 72.37 | 70.87 | 71.71 | 6,971,898 | +0.17(+0.24%) |
Jan 03, 2018 | 70.07 | 72.30 | 70.05 | 71.54 | 8,069,517 | +1.46(+2.08%) |
Jan 02, 2018 | 70.04 | 70.33 | 69.86 | 70.08 | 5,611,462 | +1.24(+1.81%) |
Dec 29, 2017 | 68.83 | 68.83 | 68.83 | 0 | -0.50(-0.73%) | |
Dec 28, 2017 | 69.33 | 69.54 | 69.12 | 69.34 | 3,354,762 | +0.03(+0.05%) |
Dec 27, 2017 | 69.19 | 69.45 | 69.03 | 69.30 | 2,905,772 | +0.25(+0.36%) |
Dec 26, 2017 | 69.14 | 69.41 | 68.99 | 69.06 | 2,268,691 | -0.06(-0.09%) |
Dec 22, 2017 | 69.13 | 69.47 | 68.89 | 69.12 | 3,760,405 | +0.05(+0.07%) |
Dec 21, 2017 | 69.12 | 69.90 | 68.97 | 69.07 | 4,779,313 | +0.08(+0.12%) |
Dec 20, 2017 | 69.84 | 70.33 | 68.91 | 68.98 | 4,446,888 | -0.56(-0.80%) |
Dec 19, 2017 | 70.97 | 71.28 | 69.51 | 69.54 | 6,012,519 | -1.18(-1.67%) |
Dec 18, 2017 | 70.87 | 71.02 | 70.42 | 70.72 | 6,139,530 | -0.06(-0.08%) |
Dec 15, 2017 | 69.88 | 70.95 | 69.88 | 70.78 | 11,576,876 | +1.42(+2.04%) |
Dec 14, 2017 | 69.46 | 69.91 | 69.27 | 69.36 | 5,866,203 | -0.08(-0.11%) |
Dec 13, 2017 | 69.34 | 69.64 | 69.11 | 69.44 | 5,277,335 | -0.07(-0.10%) |
Dec 12, 2017 | 69.51 | 70.09 | 69.34 | 69.51 | 5,731,354 | +0.62(+0.90%) |
Dec 11, 2017 | 68.83 | 69.12 | 68.53 | 68.89 | 4,130,683 | +0.17(+0.25%) |
Dec 08, 2017 | 68.72 | 68.76 | 68.27 | 68.72 | 4,844,494 | +0.42(+0.62%) |
Dec 07, 2017 | 69.18 | 69.58 | 68.06 | 68.30 | 6,485,591 | -0.79(-1.14%) |
Dec 06, 2017 | 69.15 | 69.34 | 68.59 | 69.08 | 6,125,342 | +0.49(+0.72%) |
Dec 05, 2017 | 67.45 | 69.06 | 67.45 | 68.59 | 6,361,366 | +0.89(+1.31%) |
Dec 04, 2017 | 68.93 | 68.97 | 67.59 | 67.70 | 10,248,710 | -1.19(-1.72%) |
Dec 01, 2017 | 69.90 | 69.99 | 68.33 | 68.89 | 7,070,214 | -0.73(-1.05%) |
Nov 30, 2017 | 70.07 | 70.17 | 69.56 | 69.62 | 6,672,044 | +0.02(+0.02%) |
Nov 29, 2017 | 69.77 | 70.34 | 69.48 | 69.60 | 4,651,048 | -0.30(-0.42%) |
Nov 28, 2017 | 69.23 | 70.00 | 68.96 | 69.90 | 6,811,401 | +0.89(+1.29%) |
Nov 27, 2017 | 70.58 | 70.81 | 68.71 | 69.01 | 7,487,196 | -1.56(-2.21%) |
Nov 24, 2017 | 70.09 | 70.78 | 70.02 | 70.57 | 3,734,596 | +0.77(+1.11%) |
Nov 22, 2017 | 70.15 | 70.33 | 69.55 | 69.80 | 6,256,469 | -0.27(-0.39%) |
Nov 21, 2017 | 70.35 | 71.30 | 69.93 | 70.07 | 12,981,539 | +3.19(+4.77%) |
Nov 20, 2017 | 67.29 | 67.58 | 66.87 | 66.88 | 8,785,070 | -0.50(-0.74%) |
Nov 17, 2017 | 66.82 | 67.89 | 66.76 | 67.38 | 8,373,696 | +0.19(+0.29%) |
Nov 16, 2017 | 66.98 | 67.54 | 66.94 | 67.18 | 5,610,710 | +0.49(+0.74%) |
Nov 15, 2017 | 66.96 | 67.08 | 66.64 | 66.69 | 4,890,429 | -0.41(-0.61%) |
Nov 14, 2017 | 66.91 | 67.28 | 66.65 | 67.10 | 3,186,547 | -0.03(-0.05%) |
Nov 13, 2017 | 67.20 | 67.32 | 66.34 | 67.13 | 4,735,102 | -0.11(-0.16%) |
Nov 10, 2017 | 68.15 | 68.21 | 66.38 | 67.24 | 7,569,622 | -1.25(-1.83%) |
Nov 09, 2017 | 67.93 | 68.76 | 67.35 | 68.50 | 10,385,770 | +2.54(+3.86%) |
Nov 08, 2017 | 66.25 | 66.25 | 65.46 | 65.96 | 5,271,053 | -0.17(-0.26%) |
Nov 07, 2017 | 66.03 | 66.28 | 65.82 | 66.13 | 4,312,085 | +0.27(+0.41%) |
Nov 06, 2017 | 66.51 | 66.53 | 65.80 | 65.85 | 4,750,820 | -0.63(-0.94%) |
Nov 03, 2017 | 65.79 | 66.72 | 65.32 | 66.48 | 8,183,283 | +0.47(+0.72%) |
Nov 02, 2017 | 68.07 | 68.30 | 65.41 | 66.01 | 12,123,779 | -2.07(-3.04%) |
Nov 01, 2017 | 68.17 | 68.80 | 67.82 | 68.07 | 6,059,694 | -0.18(-0.26%) |
Oct 31, 2017 | 68.21 | 68.50 | 67.93 | 68.25 | 5,440,921 | -0.01(-0.01%) |
Oct 30, 2017 | 68.69 | 68.71 | 67.39 | 68.26 | 7,071,534 | -0.65(-0.95%) |
Oct 27, 2017 | 68.57 | 69.24 | 68.41 | 68.91 | 9,135,877 | +0.73(+1.07%) |
Oct 26, 2017 | 66.88 | 68.42 | 66.85 | 68.18 | 8,648,764 | +1.05(+1.57%) |
Oct 25, 2017 | 66.61 | 67.23 | 66.32 | 67.13 | 5,788,345 | +0.46(+0.69%) |
Oct 24, 2017 | 67.06 | 67.13 | 66.49 | 66.68 | 5,264,315 | -0.31(-0.46%) |
Oct 23, 2017 | 66.73 | 67.17 | 66.40 | 66.98 | 5,676,445 | +0.58(+0.87%) |
Oct 20, 2017 | 66.77 | 66.86 | 66.26 | 66.40 | 4,923,946 | -0.12(-0.18%) |
Oct 19, 2017 | 66.96 | 66.49 | 66.52 | 3,262,299 | -0.09(-0.14%) | |
Oct 18, 2017 | 66.12 | 66.87 | 66.04 | 66.62 | 5,442,435 | +0.50(+0.76%) |
Oct 17, 2017 | 65.91 | 66.32 | 65.60 | 66.12 | 4,494,276 | +0.23(+0.35%) |
Oct 16, 2017 | 66.14 | 66.49 | 65.88 | 65.89 | 6,361,345 | -0.29(-0.44%) |
Oct 13, 2017 | 66.02 | 66.31 | 65.66 | 66.18 | 6,420,419 | +0.13(+0.19%) |
Oct 12, 2017 | 65.88 | 66.08 | 65.35 | 66.05 | 9,941,655 | -0.27(-0.41%) |
Oct 11, 2017 | 65.34 | 66.52 | 65.34 | 66.32 | 7,600,196 | +0.81(+1.23%) |
Oct 10, 2017 | 65.23 | 65.59 | 65.19 | 65.51 | 8,546,964 | +0.31(+0.47%) |
Oct 09, 2017 | 65.95 | 66.34 | 64.86 | 65.21 | 15,053,536 | -2.44(-3.61%) |
Oct 06, 2017 | 67.45 | 67.65 | 67.18 | 67.65 | 3,832,314 | +0.25(+0.38%) |
Oct 05, 2017 | 67.28 | 67.69 | 66.96 | 67.40 | 7,459,568 | +0.75(+1.12%) |
Oct 04, 2017 | 66.33 | 66.88 | 66.29 | 66.65 | 6,766,032 | +0.44(+0.67%) |
Oct 03, 2017 | 66.27 | 66.29 | 65.76 | 66.21 | 6,920,987 | +0.05(+0.08%) |
Oct 02, 2017 | 66.17 | 66.31 | 65.69 | 66.16 | 5,088,065 | +0.24(+0.36%) |
Sep 29, 2017 | 65.83 | 66.13 | 65.74 | 65.92 | 7,298,066 | +0.05(+0.08%) |
Sep 28, 2017 | 65.86 | 66.04 | 65.41 | 65.87 | 6,531,770 | +0.28(+0.43%) |
Sep 27, 2017 | 65.26 | 65.59 | 5,698,397 | -0.45(-0.68%) | ||
Sep 26, 2017 | 65.94 | 66.47 | 65.78 | 66.04 | 5,685,735 | +0.08(+0.13%) |
Sep 25, 2017 | 66.98 | 67.07 | 65.64 | 65.95 | 8,486,742 | -1.20(-1.79%) |
Sep 22, 2017 | 66.97 | 67.32 | 66.66 | 67.16 | 5,450,920 | +0.14(+0.21%) |
Sep 21, 2017 | 67.53 | 67.87 | 66.99 | 67.02 | 5,722,455 | -0.53(-0.79%) |
Sep 20, 2017 | 68.41 | 68.68 | 66.86 | 67.55 | 7,576,617 | -0.87(-1.27%) |
Sep 19, 2017 | 69.64 | 69.72 | 68.36 | 68.41 | 6,627,712 | -1.02(-1.47%) |
Sep 18, 2017 | 69.41 | 69.55 | 68.89 | 69.43 | 4,940,006 | +0.24(+0.34%) |
Sep 15, 2017 | 68.78 | 69.21 | 68.57 | 69.20 | 11,349,299 | +0.27(+0.39%) |
Sep 14, 2017 | 69.00 | 69.04 | 68.31 | 68.93 | 5,295,090 | -0.11(-0.16%) |
Sep 13, 2017 | 69.21 | 69.48 | 68.84 | 69.04 | 5,690,554 | -0.31(-0.45%) |
Sep 12, 2017 | 68.68 | 69.40 | 68.33 | 69.35 | 4,834,168 | +0.62(+0.91%) |
Sep 11, 2017 | 69.31 | 69.52 | 68.41 | 68.73 | 6,947,355 | -0.40(-0.57%) |
Sep 08, 2017 | 67.33 | 69.50 | 67.33 | 69.12 | 9,352,763 | +1.75(+2.60%) |
Sep 07, 2017 | 67.34 | 67.65 | 67.17 | 67.37 | 4,019,462 | +0.07(+0.10%) |
Sep 06, 2017 | 67.34 | 67.45 | 66.87 | 67.30 | 4,490,701 | +0.04(+0.06%) |
Sep 05, 2017 | 67.31 | 67.75 | 67.05 | 67.26 | 3,867,384 | -0.19(-0.29%) |
Sep 01, 2017 | 68.00 | 68.04 | 67.53 | 67.45 | 3,718,655 | -0.48(-0.71%) |
Aug 31, 2017 | 67.41 | 68.02 | 67.24 | 67.93 | 6,719,292 | +0.64(+0.95%) |
Aug 30, 2017 | 67.16 | 67.34 | 66.86 | 67.29 | 4,421,558 | +0.12(+0.18%) |
Aug 29, 2017 | 66.87 | 67.32 | 66.59 | 67.18 | 4,902,276 | +0.11(+0.16%) |
Aug 28, 2017 | 67.05 | 67.30 | 66.91 | 67.07 | 5,816,032 | +0.45(+0.67%) |
Aug 25, 2017 | 66.92 | 67.28 | 66.59 | 66.62 | 5,021,328 | -0.15(-0.23%) |
Aug 24, 2017 | 67.15 | 67.50 | 66.66 | 66.77 | 8,740,367 | -0.43(-0.64%) |
Aug 23, 2017 | 68.52 | 68.73 | 66.95 | 67.20 | 10,286,122 | -1.69(-2.46%) |
Aug 22, 2017 | 68.64 | 69.22 | 68.25 | 68.89 | 11,134,051 | -1.48(-2.11%) |
Aug 21, 2017 | 70.22 | 70.79 | 69.89 | 70.38 | 5,567,251 | +0.09(+0.13%) |
Aug 18, 2017 | 70.21 | 70.62 | 70.04 | 70.28 | 5,270,323 | -0.22(-0.31%) |
Aug 17, 2017 | 71.19 | 71.50 | 70.47 | 70.50 | 4,496,608 | -0.78(-1.10%) |
Aug 16, 2017 | 71.48 | 71.56 | 71.24 | 71.29 | 5,193,457 | +0.01(+0.01%) |
Aug 15, 2017 | 71.27 | 71.63 | 71.14 | 71.28 | 3,282,527 | +0.10(+0.14%) |
Aug 14, 2017 | 70.82 | 71.68 | 70.82 | 71.18 | 3,971,743 | +0.64(+0.91%) |
Aug 11, 2017 | 70.21 | 70.98 | 70.02 | 70.54 | 5,105,581 | +0.56(+0.81%) |
Aug 10, 2017 | 70.43 | 70.66 | 69.96 | 69.97 | 4,148,590 | -0.77(-1.08%) |
Aug 09, 2017 | 70.57 | 70.80 | 70.37 | 70.74 | 4,176,478 | +0.10(+0.14%) |
Aug 08, 2017 | 71.03 | 71.23 | 70.50 | 70.64 | 4,529,495 | -0.46(-0.64%) |
Aug 07, 2017 | 70.59 | 71.25 | 70.53 | 71.09 | 4,328,791 | +0.58(+0.82%) |
Aug 04, 2017 | 70.39 | 70.75 | 70.13 | 70.51 | 4,052,412 | +0.33(+0.47%) |
Aug 03, 2017 | 69.91 | 70.35 | 69.80 | 70.18 | 7,054,343 | +0.08(+0.11%) |
Aug 02, 2017 | 70.38 | 70.45 | 69.92 | 70.11 | 5,826,336 | -0.27(-0.38%) |
Aug 01, 2017 | 70.87 | 71.10 | 70.35 | 70.38 | 6,356,281 | -0.38(-0.54%) |
Jul 31, 2017 | 71.20 | 71.35 | 70.71 | 70.76 | 6,470,212 | -0.27(-0.38%) |
Jul 28, 2017 | 71.26 | 71.46 | 70.92 | 71.03 | 5,400,670 | -0.33(-0.46%) |
Jul 27, 2017 | 72.35 | 72.35 | 71.06 | 71.35 | 6,224,327 | -0.89(-1.24%) |
Jul 26, 2017 | 72.32 | 72.70 | 71.95 | 72.25 | 3,953,704 | -0.16(-0.22%) |
Jul 25, 2017 | 71.96 | 72.48 | 71.65 | 72.41 | 6,237,865 | +0.71(+0.99%) |
Jul 24, 2017 | 71.80 | 71.89 | 71.38 | 71.70 | 4,860,905 | -0.07(-0.09%) |
Jul 21, 2017 | 72.19 | 72.42 | 71.57 | 71.77 | 4,181,092 | -0.42(-0.58%) |
Jul 20, 2017 | 72.39 | 72.54 | 72.05 | 72.19 | 5,199,765 | +0.02(+0.02%) |
Jul 19, 2017 | 72.45 | 72.58 | 72.01 | 72.17 | 5,455,470 | -0.17(-0.23%) |
Jul 18, 2017 | 72.47 | 72.83 | 72.29 | 72.34 | 6,533,838 | -0.18(-0.24%) |
Jul 17, 2017 | 74.63 | 74.82 | 72.33 | 72.52 | 11,339,700 | -2.11(-2.83%) |
Jul 14, 2017 | 73.99 | 74.84 | 73.87 | 74.63 | 2,679,428 | +0.64(+0.87%) |
Jul 13, 2017 | 74.09 | 74.15 | 73.56 | 73.99 | 2,737,011 | +0.00(+0.00%) |
Jul 12, 2017 | 73.94 | 74.36 | 73.65 | 73.99 | 2,525,881 | +0.46(+0.63%) |
Jul 11, 2017 | 73.35 | 73.66 | 73.04 | 73.53 | 3,314,431 | +0.05(+0.07%) |
Jul 10, 2017 | 74.03 | 74.15 | 73.35 | 73.48 | 3,633,965 | -0.64(-0.86%) |
Jul 07, 2017 | 73.86 | 74.24 | 73.65 | 74.12 | 3,463,032 | +0.59(+0.80%) |
Jul 06, 2017 | 74.74 | 74.98 | 73.53 | 73.53 | 4,610,443 | -1.38(-1.84%) |
Jul 05, 2017 | 74.59 | 75.08 | 74.39 | 74.91 | 3,432,215 | +0.46(+0.62%) |
Jul 03, 2017 | 74.44 | 74.77 | 74.40 | 74.45 | 2,393,885 | +0.05(+0.07%) |
Jun 30, 2017 | 74.40 | 74.75 | 74.25 | 74.40 | 4,566,440 | +0.03(+0.05%) |
Jun 29, 2017 | 74.93 | 74.93 | 73.87 | 74.36 | 3,445,111 | -0.49(-0.66%) |
Jun 28, 2017 | 74.72 | 75.12 | 74.56 | 74.86 | 3,983,618 | +0.43(+0.57%) |
Jun 27, 2017 | 74.73 | 74.97 | 74.43 | 74.43 | 3,757,251 | -0.30(-0.40%) |
Jun 26, 2017 | 74.79 | 75.21 | 74.59 | 74.73 | 4,165,157 | -0.04(-0.06%) |
Jun 23, 2017 | 74.98 | 75.03 | 74.51 | 74.77 | 8,001,059 | +0.09(+0.12%) |
Jun 22, 2017 | 74.58 | 75.10 | 74.36 | 74.68 | 4,234,110 | +0.25(+0.34%) |
Jun 21, 2017 | 74.58 | 74.72 | 74.25 | 74.43 | 4,234,115 | -0.03(-0.03%) |
Jun 20, 2017 | 74.38 | 75.04 | 74.24 | 74.46 | 4,217,010 | -0.14(-0.19%) |
Jun 19, 2017 | 73.84 | 74.67 | 73.80 | 74.60 | 4,540,969 | +0.76(+1.03%) |
Jun 16, 2017 | 73.77 | 74.06 | 73.37 | 73.84 | 6,485,653 | +0.35(+0.48%) |
Jun 15, 2017 | 73.21 | 73.75 | 73.05 | 73.48 | 3,554,817 | +0.01(+0.01%) |
Jun 14, 2017 | 73.40 | 73.77 | 73.22 | 73.47 | 4,186,897 | +0.38(+0.52%) |
Jun 13, 2017 | 73.42 | 73.94 | 73.03 | 73.10 | 5,320,210 | -0.36(-0.49%) |
Jun 12, 2017 | 72.60 | 73.90 | 72.55 | 73.46 | 10,525,931 | +0.94(+1.29%) |
Jun 09, 2017 | 71.97 | 72.63 | 71.88 | 72.52 | 5,624,805 | +0.48(+0.66%) |
Jun 08, 2017 | 72.38 | 71.79 | 72.04 | 4,962,168 | -0.03(-0.05%) | |
Jun 07, 2017 | 72.40 | 72.48 | 71.96 | 72.07 | 3,926,966 | -0.02(-0.02%) |
Jun 06, 2017 | 71.99 | 72.55 | 71.82 | 72.09 | 4,326,860 | +0.04(+0.06%) |
Jun 05, 2017 | 71.75 | 72.11 | 71.60 | 72.05 | 3,869,727 | +0.11(+0.15%) |
Jun 02, 2017 | 72.19 | 72.70 | 71.71 | 71.94 | 7,351,358 | -0.22(-0.30%) |
Jun 01, 2017 | 70.93 | 72.16 | 70.73 | 72.16 | 8,989,064 | +1.51(+2.14%) |
May 31, 2017 | 71.25 | 71.59 | 70.23 | 70.65 | 8,875,298 | -0.49(-0.68%) |
May 30, 2017 | 71.35 | 71.53 | 70.83 | 71.14 | 4,928,703 | -0.19(-0.27%) |
May 26, 2017 | 71.74 | 71.94 | 70.91 | 71.33 | 5,722,282 | -0.41(-0.57%) |
May 25, 2017 | 71.43 | 72.09 | 70.30 | 71.74 | 8,601,718 | +0.74(+1.04%) |
May 24, 2017 | 71.09 | 71.42 | 70.49 | 71.00 | 7,954,260 | +0.08(+0.11%) |
May 23, 2017 | 70.50 | 71.19 | 70.36 | 70.93 | 5,232,123 | +0.52(+0.74%) |
May 22, 2017 | 69.79 | 70.71 | 69.79 | 70.41 | 4,667,423 | +0.64(+0.91%) |
May 19, 2017 | 69.12 | 70.00 | 68.93 | 69.77 | 5,702,716 | +0.70(+1.01%) |
May 18, 2017 | 68.39 | 69.49 | 68.32 | 69.07 | 6,233,800 | -0.22(-0.31%) |
May 17, 2017 | 70.36 | 70.00 | 69.23 | 69.29 | 6,992,642 | -1.07(-1.52%) |
May 16, 2017 | 70.49 | 70.69 | 69.96 | 70.36 | 5,529,560 | -0.17(-0.24%) |
May 15, 2017 | 69.92 | 70.62 | 69.69 | 70.53 | 4,213,523 | +0.60(+0.86%) |
May 12, 2017 | 69.47 | 70.31 | 69.42 | 69.93 | 3,594,800 | +0.34(+0.49%) |
May 11, 2017 | 69.12 | 69.59 | 68.91 | 69.59 | 4,534,211 | +0.10(+0.14%) |
May 10, 2017 | 69.78 | 69.78 | 69.22 | 69.48 | 5,896,147 | -0.38(-0.54%) |
May 09, 2017 | 69.85 | 70.22 | 69.74 | 69.86 | 4,556,695 | +0.03(+0.05%) |
May 08, 2017 | 70.40 | 70.40 | 69.66 | 69.83 | 4,668,122 | -0.59(-0.83%) |
May 05, 2017 | 70.54 | 70.59 | 70.24 | 70.42 | 4,807,602 | +0.08(+0.11%) |
May 04, 2017 | 70.50 | 70.76 | 70.28 | 70.34 | 4,377,539 | -0.15(-0.21%) |
May 03, 2017 | 71.01 | 71.01 | 70.34 | 70.49 | 3,848,526 | -0.55(-0.78%) |
May 02, 2017 | 70.12 | 71.08 | 70.12 | 71.04 | 6,282,116 | +0.85(+1.21%) |