Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.86 | 76.08 | 75.16 | 75.23 | 799,180 | -0.45(-0.59%) |
Apr 27, 2018 | 75.00 | 76.30 | 75.00 | 75.68 | 350,227 | +0.54(+0.71%) |
Apr 26, 2018 | 73.96 | 75.15 | 73.55 | 75.15 | 401,218 | +1.28(+1.73%) |
Apr 25, 2018 | 73.69 | 74.18 | 73.11 | 73.86 | 395,058 | +0.02(+0.02%) |
Apr 24, 2018 | 73.22 | 74.00 | 72.89 | 73.85 | 670,538 | +0.76(+1.04%) |
Apr 23, 2018 | 72.82 | 73.33 | 72.69 | 73.08 | 353,253 | +0.44(+0.61%) |
Apr 20, 2018 | 73.09 | 73.24 | 72.44 | 72.64 | 275,381 | -0.29(-0.39%) |
Apr 19, 2018 | 73.00 | 73.24 | 72.34 | 72.93 | 378,241 | -0.21(-0.28%) |
Apr 18, 2018 | 73.85 | 74.24 | 73.08 | 73.14 | 509,653 | -0.61(-0.82%) |
Apr 17, 2018 | 73.33 | 74.02 | 73.00 | 73.74 | 331,123 | +0.42(+0.58%) |
Apr 16, 2018 | 72.31 | 73.50 | 72.25 | 73.32 | 521,857 | +1.13(+1.56%) |
Apr 13, 2018 | 71.83 | 72.34 | 71.54 | 72.19 | 481,855 | +0.61(+0.85%) |
Apr 12, 2018 | 72.55 | 72.71 | 71.46 | 71.59 | 344,150 | -1.00(-1.38%) |
Apr 11, 2018 | 72.78 | 72.98 | 72.22 | 72.59 | 425,479 | -0.19(-0.26%) |
Apr 10, 2018 | 72.95 | 73.11 | 72.58 | 72.78 | 689,320 | -0.10(-0.14%) |
Apr 09, 2018 | 72.95 | 73.31 | 72.58 | 72.89 | 368,683 | +0.03(+0.04%) |
Apr 06, 2018 | 73.47 | 73.58 | 72.56 | 72.86 | 631,088 | -0.33(-0.45%) |
Apr 05, 2018 | 72.31 | 73.33 | 71.76 | 73.19 | 429,990 | +0.72(+0.99%) |
Apr 04, 2018 | 72.32 | 72.78 | 71.80 | 72.47 | 444,788 | -0.25(-0.35%) |
Apr 03, 2018 | 71.89 | 73.08 | 71.26 | 72.72 | 528,968 | +0.99(+1.38%) |
Apr 02, 2018 | 73.00 | 73.39 | 71.22 | 71.73 | 510,743 | -1.20(-1.65%) |
Mar 29, 2018 | 72.94 | 72.94 | 72.94 | 0 | +0.47(+0.65%) | |
Mar 28, 2018 | 72.19 | 72.64 | 71.47 | 72.47 | 935,612 | +0.49(+0.69%) |
Mar 27, 2018 | 71.07 | 72.58 | 70.63 | 71.98 | 928,678 | +1.25(+1.76%) |
Mar 26, 2018 | 69.59 | 70.83 | 68.82 | 70.73 | 857,074 | +1.44(+2.07%) |
Mar 23, 2018 | 70.48 | 70.99 | 69.13 | 69.29 | 632,846 | -0.99(-1.40%) |
Mar 22, 2018 | 70.40 | 71.66 | 70.24 | 70.28 | 666,402 | -0.18(-0.26%) |
Mar 21, 2018 | 70.40 | 71.66 | 70.24 | 70.46 | 364,164 | +0.10(+0.14%) |
Mar 20, 2018 | 70.81 | 71.10 | 70.01 | 70.37 | 448,630 | -0.37(-0.53%) |
Mar 19, 2018 | 71.64 | 71.73 | 70.48 | 70.74 | 409,135 | -1.00(-1.40%) |
Mar 16, 2018 | 70.44 | 71.98 | 70.35 | 71.74 | 1,451,585 | +1.20(+1.71%) |
Mar 15, 2018 | 70.47 | 71.35 | 70.15 | 70.54 | 569,631 | +0.11(+0.16%) |
Mar 14, 2018 | 70.29 | 70.98 | 69.95 | 70.43 | 668,914 | +0.28(+0.39%) |
Mar 13, 2018 | 70.44 | 70.88 | 69.79 | 70.15 | 738,521 | -0.10(-0.14%) |
Mar 12, 2018 | 69.39 | 70.31 | 69.39 | 70.24 | 470,362 | +0.78(+1.12%) |
Mar 09, 2018 | 69.06 | 69.50 | 68.68 | 69.47 | 548,912 | +0.36(+0.51%) |
Mar 08, 2018 | 69.14 | 69.53 | 68.72 | 69.11 | 581,593 | +0.31(+0.45%) |
Mar 07, 2018 | 68.63 | 68.80 | 921,022 | -0.50(-0.72%) | ||
Mar 06, 2018 | 69.65 | 70.02 | 68.89 | 69.30 | 953,014 | -0.49(-0.71%) |
Mar 05, 2018 | 68.49 | 69.98 | 68.41 | 69.79 | 681,073 | +1.23(+1.79%) |
Mar 02, 2018 | 69.35 | 70.30 | 68.18 | 68.56 | 735,565 | -0.83(-1.20%) |
Mar 01, 2018 | 69.73 | 70.89 | 69.16 | 69.40 | 928,697 | -0.29(-0.42%) |
Feb 28, 2018 | 70.34 | 70.81 | 69.66 | 69.69 | 581,548 | -0.48(-0.69%) |
Feb 27, 2018 | 71.39 | 71.58 | 70.18 | 70.18 | 404,011 | -0.99(-1.39%) |
Feb 26, 2018 | 71.61 | 71.73 | 70.68 | 71.16 | 275,456 | -0.35(-0.48%) |
Feb 23, 2018 | 69.97 | 71.53 | 69.72 | 71.51 | 583,189 | +1.92(+2.76%) |
Feb 22, 2018 | 69.79 | 70.42 | 69.45 | 69.59 | 546,784 | -0.15(-0.22%) |
Feb 21, 2018 | 70.62 | 71.26 | 69.73 | 69.75 | 676,852 | -0.89(-1.26%) |
Feb 20, 2018 | 71.03 | 71.68 | 70.00 | 70.63 | 695,981 | -0.77(-1.07%) |
Feb 16, 2018 | 71.40 | 71.40 | 71.40 | 0 | +0.89(+1.27%) | |
Feb 15, 2018 | 69.37 | 70.54 | 69.10 | 70.50 | 557,314 | +1.45(+2.09%) |
Feb 14, 2018 | 68.77 | 69.44 | 68.32 | 69.06 | 579,851 | -0.15(-0.22%) |
Feb 13, 2018 | 69.01 | 69.40 | 68.10 | 69.21 | 637,893 | +0.03(+0.04%) |
Feb 12, 2018 | 69.97 | 70.11 | 68.39 | 69.19 | 1,158,172 | -0.62(-0.89%) |
Feb 09, 2018 | 68.26 | 70.24 | 68.10 | 69.81 | 855,648 | +1.86(+2.74%) |
Feb 08, 2018 | 67.71 | 69.13 | 67.13 | 67.95 | 1,308,885 | +0.40(+0.60%) |
Feb 07, 2018 | 68.26 | 69.19 | 67.29 | 67.54 | 1,244,466 | +0.39(+0.58%) |
Feb 06, 2018 | 67.60 | 68.09 | 65.80 | 67.16 | 1,224,624 | -1.55(-2.26%) |
Feb 05, 2018 | 69.92 | 70.40 | 68.28 | 68.71 | 834,081 | -1.43(-2.04%) |
Feb 02, 2018 | 70.38 | 70.75 | 69.81 | 70.14 | 1,009,748 | -0.68(-0.96%) |
Feb 01, 2018 | 71.48 | 71.69 | 70.49 | 70.82 | 683,231 | -0.52(-0.74%) |
Jan 31, 2018 | 71.25 | 71.36 | 70.51 | 71.35 | 1,615,050 | +0.36(+0.51%) |
Jan 30, 2018 | 70.98 | 71.40 | 70.91 | 70.99 | 805,159 | +0.09(+0.13%) |
Jan 29, 2018 | 71.17 | 71.62 | 70.57 | 70.89 | 1,018,789 | -0.56(-0.78%) |
Jan 26, 2018 | 71.43 | 71.71 | 70.96 | 71.45 | 747,116 | +0.09(+0.13%) |
Jan 25, 2018 | 70.60 | 71.52 | 70.45 | 71.36 | 642,085 | +0.57(+0.80%) |
Jan 24, 2018 | 70.69 | 71.02 | 70.53 | 70.79 | 725,197 | -0.01(-0.01%) |
Jan 23, 2018 | 70.18 | 71.02 | 69.84 | 70.80 | 1,112,121 | +0.74(+1.06%) |
Jan 22, 2018 | 69.69 | 70.24 | 69.63 | 70.06 | 721,994 | +0.49(+0.71%) |
Jan 19, 2018 | 69.59 | 70.12 | 69.19 | 69.57 | 972,703 | +0.12(+0.17%) |
Jan 18, 2018 | 69.29 | 69.90 | 68.61 | 69.44 | 1,167,816 | -0.11(-0.16%) |
Jan 17, 2018 | 69.19 | 69.83 | 69.06 | 69.56 | 972,652 | +0.62(+0.90%) |
Jan 16, 2018 | 68.79 | 69.51 | 68.58 | 68.94 | 738,328 | +0.22(+0.33%) |
Jan 12, 2018 | 68.71 | 68.71 | 68.71 | 0 | -0.14(-0.20%) | |
Jan 11, 2018 | 69.37 | 69.84 | 68.82 | 68.85 | 717,765 | -0.69(-0.99%) |
Jan 10, 2018 | 70.83 | 70.83 | 69.45 | 69.54 | 552,361 | -1.54(-2.17%) |
Jan 09, 2018 | 71.97 | 72.04 | 71.00 | 71.08 | 672,836 | -0.74(-1.03%) |
Jan 08, 2018 | 71.59 | 71.92 | 71.33 | 71.82 | 882,895 | +0.22(+0.31%) |
Jan 05, 2018 | 72.32 | 72.45 | 71.49 | 71.60 | 439,005 | -0.68(-0.94%) |
Jan 04, 2018 | 72.59 | 73.34 | 72.28 | 72.28 | 449,585 | -0.31(-0.43%) |
Jan 03, 2018 | 72.99 | 73.57 | 72.47 | 72.59 | 535,300 | -0.60(-0.82%) |
Jan 02, 2018 | 73.95 | 74.12 | 73.15 | 73.19 | 777,116 | -0.73(-0.99%) |
Dec 29, 2017 | 73.92 | 73.92 | 73.92 | 0 | +0.26(+0.35%) | |
Dec 28, 2017 | 73.27 | 73.70 | 73.11 | 73.66 | 772,391 | +0.52(+0.71%) |
Dec 27, 2017 | 72.89 | 73.77 | 72.89 | 73.15 | 609,854 | +0.34(+0.46%) |
Dec 26, 2017 | 73.01 | 73.47 | 72.74 | 72.81 | 662,671 | -0.42(-0.58%) |
Dec 22, 2017 | 73.22 | 73.64 | 72.96 | 73.23 | 386,778 | +0.20(+0.27%) |
Dec 21, 2017 | 74.31 | 74.48 | 73.03 | 73.03 | 655,524 | -1.45(-1.95%) |
Dec 20, 2017 | 74.93 | 75.28 | 74.21 | 74.49 | 696,181 | -0.55(-0.73%) |
Dec 19, 2017 | 76.10 | 76.26 | 74.84 | 75.04 | 913,180 | -1.31(-1.71%) |
Dec 18, 2017 | 76.96 | 77.58 | 76.12 | 76.35 | 628,123 | -0.57(-0.74%) |
Dec 15, 2017 | 77.15 | 78.04 | 75.95 | 76.91 | 1,925,699 | -0.04(-0.06%) |
Dec 14, 2017 | 77.17 | 77.91 | 76.65 | 76.96 | 800,567 | -0.46(-0.60%) |
Dec 13, 2017 | 76.97 | 77.82 | 76.97 | 77.42 | 728,169 | +0.59(+0.76%) |
Dec 12, 2017 | 79.01 | 79.20 | 76.82 | 76.84 | 623,804 | -2.26(-2.86%) |
Dec 11, 2017 | 79.01 | 79.37 | 78.55 | 79.10 | 764,778 | +0.09(+0.12%) |
Dec 08, 2017 | 78.61 | 79.12 | 78.61 | 79.01 | 605,786 | +0.21(+0.26%) |
Dec 07, 2017 | 78.69 | 78.89 | 78.18 | 78.80 | 862,729 | +0.11(+0.14%) |
Dec 06, 2017 | 78.83 | 79.16 | 78.67 | 78.69 | 443,688 | -0.02(-0.02%) |
Dec 05, 2017 | 79.03 | 79.33 | 78.36 | 78.70 | 937,404 | -0.22(-0.27%) |
Dec 04, 2017 | 79.70 | 79.70 | 78.85 | 78.92 | 984,940 | -0.46(-0.59%) |
Dec 01, 2017 | 79.57 | 79.81 | 78.71 | 79.38 | 526,372 | -0.04(-0.05%) |
Nov 30, 2017 | 78.28 | 79.53 | 78.03 | 79.43 | 1,390,784 | +1.53(+1.97%) |
Nov 29, 2017 | 77.03 | 78.13 | 76.73 | 77.90 | 1,971,833 | +0.21(+0.27%) |
Nov 28, 2017 | 77.20 | 78.17 | 77.14 | 77.69 | 560,134 | +0.66(+0.86%) |
Nov 27, 2017 | 76.36 | 77.04 | 75.88 | 77.03 | 403,139 | +0.67(+0.88%) |
Nov 24, 2017 | 76.54 | 76.58 | 75.86 | 76.36 | 159,485 | +0.09(+0.12%) |
Nov 22, 2017 | 76.61 | 76.68 | 75.85 | 76.27 | 400,936 | -0.27(-0.36%) |
Nov 21, 2017 | 76.61 | 76.91 | 76.33 | 76.54 | 536,840 | +0.27(+0.35%) |
Nov 20, 2017 | 76.62 | 76.68 | 76.03 | 76.27 | 434,402 | -0.19(-0.25%) |
Nov 17, 2017 | 76.93 | 77.00 | 76.11 | 76.46 | 539,767 | -0.53(-0.69%) |
Nov 16, 2017 | 76.86 | 77.16 | 76.15 | 76.99 | 676,665 | +0.33(+0.42%) |
Nov 15, 2017 | 77.63 | 77.89 | 76.60 | 76.67 | 509,104 | -0.83(-1.07%) |
Nov 14, 2017 | 76.52 | 77.70 | 76.47 | 77.50 | 373,539 | +0.86(+1.12%) |
Nov 13, 2017 | 76.39 | 77.15 | 76.24 | 76.64 | 569,673 | +0.33(+0.43%) |
Nov 10, 2017 | 76.57 | 76.85 | 76.11 | 76.32 | 536,990 | -0.54(-0.70%) |
Nov 09, 2017 | 76.54 | 77.37 | 76.32 | 76.86 | 580,327 | +0.47(+0.62%) |
Nov 08, 2017 | 75.87 | 76.39 | 75.49 | 76.39 | 412,915 | +0.57(+0.76%) |
Nov 07, 2017 | 75.38 | 75.97 | 75.08 | 75.81 | 748,488 | +0.62(+0.83%) |
Nov 06, 2017 | 74.92 | 75.44 | 74.60 | 75.19 | 355,037 | +0.21(+0.29%) |
Nov 03, 2017 | 74.01 | 75.14 | 73.89 | 74.97 | 455,982 | +0.92(+1.24%) |
Nov 02, 2017 | 74.41 | 74.90 | 73.99 | 74.06 | 377,588 | -0.39(-0.52%) |
Nov 01, 2017 | 74.91 | 75.17 | 74.15 | 74.44 | 396,404 | -0.23(-0.31%) |
Oct 31, 2017 | 74.47 | 75.02 | 74.09 | 74.67 | 640,155 | +0.26(+0.35%) |
Oct 30, 2017 | 74.65 | 74.78 | 74.15 | 74.42 | 329,964 | -0.30(-0.40%) |
Oct 27, 2017 | 73.88 | 74.72 | 73.66 | 74.72 | 317,650 | +0.80(+1.08%) |
Oct 26, 2017 | 74.01 | 74.35 | 73.66 | 73.92 | 283,919 | +0.27(+0.37%) |
Oct 25, 2017 | 73.82 | 73.82 | 72.62 | 73.65 | 373,268 | -0.23(-0.31%) |
Oct 24, 2017 | 74.13 | 74.17 | 73.46 | 73.88 | 267,874 | -0.23(-0.31%) |
Oct 23, 2017 | 74.41 | 74.41 | 74.01 | 74.11 | 278,548 | -0.25(-0.33%) |
Oct 20, 2017 | 74.48 | 74.69 | 73.91 | 74.36 | 387,752 | -0.18(-0.24%) |
Oct 19, 2017 | 74.03 | 74.55 | 73.76 | 74.54 | 355,442 | +0.56(+0.75%) |
Oct 18, 2017 | 73.65 | 74.13 | 73.25 | 73.98 | 314,095 | +0.18(+0.24%) |
Oct 17, 2017 | 73.77 | 74.32 | 73.68 | 73.80 | 370,422 | -0.03(-0.03%) |
Oct 16, 2017 | 73.85 | 74.37 | 73.55 | 73.83 | 352,748 | -0.03(-0.05%) |
Oct 13, 2017 | 74.54 | 74.82 | 73.82 | 73.86 | 247,889 | -0.43(-0.58%) |
Oct 12, 2017 | 73.77 | 74.54 | 73.77 | 74.29 | 351,008 | +0.50(+0.68%) |
Oct 11, 2017 | 73.47 | 74.31 | 73.47 | 73.78 | 263,141 | +0.27(+0.36%) |
Oct 10, 2017 | 73.18 | 73.64 | 73.01 | 73.52 | 291,441 | +0.45(+0.62%) |
Oct 09, 2017 | 72.99 | 73.35 | 72.79 | 73.06 | 268,324 | +0.11(+0.15%) |
Oct 06, 2017 | 72.37 | 72.96 | 72.25 | 72.95 | 364,985 | +0.37(+0.51%) |
Oct 05, 2017 | 72.52 | 72.89 | 72.37 | 72.58 | 318,343 | +0.11(+0.15%) |
Oct 04, 2017 | 72.35 | 72.56 | 72.00 | 72.47 | 314,457 | +0.22(+0.31%) |
Oct 03, 2017 | 72.57 | 72.57 | 71.96 | 72.25 | 375,569 | -0.22(-0.31%) |
Oct 02, 2017 | 71.96 | 72.52 | 71.56 | 72.47 | 327,702 | +0.71(+0.99%) |
Sep 29, 2017 | 72.05 | 72.23 | 71.72 | 71.76 | 449,193 | -0.39(-0.55%) |
Sep 28, 2017 | 71.88 | 72.19 | 71.39 | 72.16 | 341,448 | +0.17(+0.24%) |
Sep 27, 2017 | 72.64 | 72.91 | 71.36 | 71.99 | 519,662 | -1.11(-1.52%) |
Sep 26, 2017 | 72.64 | 73.58 | 72.46 | 73.10 | 348,967 | +0.34(+0.47%) |
Sep 25, 2017 | 71.70 | 72.93 | 71.70 | 72.76 | 330,266 | +0.95(+1.32%) |
Sep 22, 2017 | 72.52 | 72.65 | 71.69 | 71.81 | 352,853 | -0.56(-0.78%) |
Sep 21, 2017 | 72.85 | 73.14 | 72.28 | 72.37 | 322,579 | -0.45(-0.62%) |
Sep 20, 2017 | 73.71 | 73.73 | 72.49 | 72.82 | 519,693 | -0.73(-0.99%) |
Sep 19, 2017 | 74.07 | 74.33 | 73.44 | 73.55 | 404,820 | -0.49(-0.66%) |
Sep 18, 2017 | 74.57 | 74.64 | 73.65 | 74.04 | 259,749 | -0.54(-0.72%) |
Sep 15, 2017 | 74.57 | 74.70 | 74.19 | 74.58 | 635,496 | +0.15(+0.21%) |
Sep 14, 2017 | 73.55 | 74.60 | 73.26 | 74.42 | 611,500 | +0.90(+1.22%) |
Sep 13, 2017 | 74.25 | 74.37 | 73.47 | 73.53 | 409,849 | -0.72(-0.97%) |
Sep 12, 2017 | 75.29 | 75.35 | 73.98 | 74.25 | 247,889 | -1.09(-1.44%) |
Sep 11, 2017 | 74.71 | 75.47 | 74.69 | 75.33 | 347,449 | +0.68(+0.91%) |
Sep 08, 2017 | 74.73 | 74.84 | 74.26 | 74.66 | 561,930 | -0.15(-0.21%) |
Sep 07, 2017 | 74.52 | 74.88 | 74.18 | 74.81 | 526,225 | +0.57(+0.77%) |
Sep 06, 2017 | 75.49 | 75.60 | 74.15 | 74.24 | 589,655 | -1.10(-1.47%) |
Sep 05, 2017 | 75.60 | 75.85 | 75.08 | 75.34 | 302,902 | -0.12(-0.16%) |
Sep 01, 2017 | 75.71 | 75.71 | 75.17 | 75.46 | 281,015 | +0.10(+0.14%) |
Aug 31, 2017 | 75.49 | 75.68 | 75.22 | 75.36 | 507,310 | +0.05(+0.07%) |
Aug 30, 2017 | 75.78 | 75.93 | 75.21 | 75.31 | 316,166 | -0.18(-0.24%) |
Aug 29, 2017 | 75.98 | 76.18 | 75.44 | 75.49 | 231,574 | -0.43(-0.56%) |
Aug 28, 2017 | 75.83 | 75.94 | 75.49 | 75.91 | 230,104 | +0.19(+0.25%) |
Aug 25, 2017 | 75.77 | 76.02 | 75.62 | 75.73 | 231,584 | +0.05(+0.07%) |
Aug 24, 2017 | 75.56 | 75.82 | 75.17 | 75.67 | 257,349 | +0.11(+0.15%) |
Aug 23, 2017 | 75.43 | 75.62 | 75.03 | 75.56 | 185,628 | +0.09(+0.11%) |
Aug 22, 2017 | 74.94 | 75.49 | 74.72 | 75.48 | 232,033 | +0.50(+0.67%) |
Aug 21, 2017 | 74.63 | 75.12 | 74.50 | 74.97 | 375,399 | +0.40(+0.54%) |
Aug 18, 2017 | 74.73 | 74.86 | 74.32 | 74.57 | 342,868 | -0.29(-0.39%) |
Aug 17, 2017 | 75.26 | 75.36 | 74.84 | 74.86 | 338,820 | -0.42(-0.56%) |
Aug 16, 2017 | 74.87 | 75.46 | 74.77 | 75.28 | 287,901 | +0.53(+0.71%) |
Aug 15, 2017 | 74.32 | 75.12 | 74.32 | 74.75 | 416,937 | +0.03(+0.05%) |
Aug 14, 2017 | 74.39 | 74.80 | 74.35 | 74.72 | 252,419 | +0.49(+0.67%) |
Aug 11, 2017 | 74.66 | 74.71 | 73.96 | 74.22 | 308,948 | -0.43(-0.58%) |
Aug 10, 2017 | 74.31 | 74.83 | 74.10 | 74.66 | 262,178 | +0.20(+0.27%) |
Aug 09, 2017 | 74.64 | 75.03 | 74.22 | 74.45 | 574,450 | -0.14(-0.18%) |
Aug 08, 2017 | 74.08 | 74.59 | 73.78 | 74.59 | 500,416 | +0.60(+0.82%) |
Aug 07, 2017 | 74.32 | 74.43 | 73.86 | 73.99 | 340,790 | -0.26(-0.36%) |
Aug 04, 2017 | 74.35 | 74.77 | 73.91 | 74.25 | 432,649 | -0.19(-0.25%) |
Aug 03, 2017 | 74.34 | 75.13 | 73.49 | 74.44 | 624,647 | -1.09(-1.44%) |
Aug 02, 2017 | 74.41 | 75.53 | 74.05 | 75.53 | 361,687 | +1.12(+1.50%) |
Aug 01, 2017 | 74.04 | 74.45 | 73.77 | 74.41 | 407,919 | +0.53(+0.71%) |
Jul 31, 2017 | 73.79 | 74.03 | 73.34 | 73.88 | 665,471 | +0.16(+0.22%) |
Jul 28, 2017 | 74.11 | 74.27 | 73.49 | 73.72 | 258,849 | -0.38(-0.52%) |
Jul 27, 2017 | 73.80 | 74.28 | 73.52 | 74.11 | 299,260 | +0.21(+0.29%) |
Jul 26, 2017 | 73.89 | 74.17 | 73.65 | 73.89 | 329,515 | -0.11(-0.15%) |
Jul 25, 2017 | 73.24 | 74.07 | 73.13 | 74.00 | 592,705 | +0.81(+1.11%) |
Jul 24, 2017 | 73.42 | 73.42 | 72.88 | 73.19 | 239,473 | -0.23(-0.31%) |
Jul 21, 2017 | 72.99 | 73.44 | 72.75 | 73.42 | 207,205 | +0.59(+0.81%) |
Jul 20, 2017 | 72.43 | 72.96 | 72.01 | 72.84 | 793,535 | +0.80(+1.11%) |
Jul 19, 2017 | 71.71 | 72.14 | 71.47 | 72.04 | 326,738 | +0.43(+0.61%) |
Jul 18, 2017 | 71.73 | 71.79 | 71.27 | 71.60 | 278,264 | +0.07(+0.10%) |
Jul 17, 2017 | 71.39 | 71.62 | 71.16 | 71.53 | 310,352 | +0.18(+0.25%) |
Jul 14, 2017 | 71.88 | 71.08 | 71.35 | 420,419 | +0.48(+0.67%) | |
Jul 13, 2017 | 71.41 | 71.41 | 70.44 | 70.88 | 328,255 | -0.44(-0.62%) |
Jul 12, 2017 | 70.97 | 71.50 | 70.89 | 71.32 | 372,761 | +1.13(+1.61%) |
Jul 11, 2017 | 71.14 | 71.23 | 70.13 | 70.19 | 427,402 | -0.81(-1.14%) |
Jul 10, 2017 | 71.50 | 71.58 | 70.94 | 71.00 | 781,229 | -0.26(-0.37%) |
Jul 07, 2017 | 70.44 | 71.59 | 70.39 | 71.26 | 455,787 | +0.83(+1.17%) |
Jul 06, 2017 | 70.13 | 70.61 | 69.96 | 70.44 | 587,030 | +0.03(+0.04%) |
Jul 05, 2017 | 70.54 | 70.78 | 69.95 | 70.41 | 495,351 | -0.23(-0.33%) |
Jul 03, 2017 | 71.01 | 71.21 | 70.42 | 70.64 | 268,849 | +0.00(+0.00%) |
Jun 30, 2017 | 70.67 | 71.02 | 70.61 | 70.64 | 447,608 | +0.17(+0.24%) |
Jun 29, 2017 | 70.67 | 70.68 | 69.95 | 70.47 | 642,146 | -0.51(-0.72%) |
Jun 28, 2017 | 71.45 | 71.86 | 70.95 | 70.98 | 472,549 | -0.12(-0.17%) |
Jun 27, 2017 | 71.47 | 71.83 | 70.70 | 71.10 | 495,442 | -0.70(-0.97%) |
Jun 26, 2017 | 71.38 | 71.93 | 70.90 | 71.80 | 559,388 | +0.68(+0.96%) |
Jun 23, 2017 | 71.07 | 71.64 | 71.03 | 71.12 | 642,289 | +0.05(+0.07%) |
Jun 22, 2017 | 71.42 | 71.65 | 71.01 | 71.07 | 278,979 | -0.37(-0.51%) |
Jun 21, 2017 | 72.03 | 72.03 | 71.29 | 71.43 | 252,638 | -0.58(-0.80%) |
Jun 20, 2017 | 72.38 | 72.44 | 71.87 | 72.01 | 792,673 | -0.43(-0.59%) |
Jun 19, 2017 | 72.73 | 72.82 | 72.14 | 72.44 | 330,012 | -0.41(-0.56%) |
Jun 16, 2017 | 72.49 | 72.90 | 72.22 | 72.85 | 778,143 | +0.37(+0.52%) |
Jun 15, 2017 | 72.18 | 72.57 | 71.82 | 72.47 | 426,796 | +0.01(+0.01%) |
Jun 14, 2017 | 72.29 | 72.73 | 72.01 | 72.46 | 409,793 | +0.65(+0.90%) |
Jun 13, 2017 | 71.60 | 72.26 | 71.29 | 71.81 | 417,065 | +0.37(+0.51%) |
Jun 12, 2017 | 71.25 | 71.55 | 70.88 | 71.45 | 370,435 | +0.22(+0.31%) |
Jun 09, 2017 | 71.10 | 71.38 | 70.71 | 71.23 | 362,554 | +0.09(+0.12%) |
Jun 08, 2017 | 71.13 | 71.38 | 70.33 | 71.14 | 515,965 | -0.21(-0.30%) |
Jun 07, 2017 | 71.70 | 71.78 | 71.31 | 71.35 | 430,890 | -0.26(-0.37%) |
Jun 06, 2017 | 71.54 | 71.76 | 71.35 | 71.62 | 495,246 | +0.19(+0.26%) |
Jun 05, 2017 | 72.14 | 72.24 | 71.41 | 71.43 | 307,318 | -0.85(-1.18%) |
Jun 02, 2017 | 72.34 | 72.56 | 71.76 | 72.28 | 329,548 | +0.39(+0.54%) |
Jun 01, 2017 | 70.93 | 71.93 | 70.81 | 71.89 | 556,065 | +0.95(+1.33%) |
May 31, 2017 | 70.89 | 71.21 | 70.67 | 70.95 | 1,189,706 | +0.10(+0.14%) |
May 30, 2017 | 70.63 | 70.99 | 70.25 | 70.84 | 328,100 | +0.29(+0.41%) |
May 26, 2017 | 70.80 | 70.94 | 70.37 | 70.55 | 434,097 | -0.21(-0.30%) |
May 25, 2017 | 70.09 | 70.88 | 69.83 | 70.77 | 418,769 | +0.80(+1.14%) |
May 24, 2017 | 70.01 | 70.26 | 69.75 | 69.97 | 339,206 | +0.06(+0.09%) |
May 23, 2017 | 69.54 | 70.12 | 69.23 | 69.91 | 389,867 | +0.48(+0.69%) |
May 22, 2017 | 69.08 | 69.62 | 68.68 | 69.43 | 464,829 | +0.38(+0.56%) |
May 19, 2017 | 68.57 | 69.16 | 67.98 | 69.05 | 287,257 | +0.61(+0.90%) |
May 18, 2017 | 68.33 | 68.78 | 67.68 | 68.43 | 384,629 | +0.22(+0.32%) |
May 17, 2017 | 68.03 | 68.56 | 67.65 | 68.21 | 497,041 | +0.19(+0.27%) |
May 16, 2017 | 68.97 | 69.13 | 67.95 | 68.03 | 299,765 | -0.87(-1.27%) |
May 15, 2017 | 68.81 | 69.19 | 68.67 | 68.90 | 377,035 | +0.02(+0.02%) |
May 12, 2017 | 68.59 | 69.05 | 68.28 | 68.88 | 447,253 | +0.47(+0.68%) |
May 11, 2017 | 68.19 | 68.44 | 67.89 | 68.42 | 414,324 | -0.08(-0.12%) |
May 10, 2017 | 68.26 | 68.73 | 68.09 | 68.50 | 280,641 | +0.29(+0.42%) |
May 09, 2017 | 69.26 | 69.27 | 68.14 | 68.21 | 390,902 | -1.15(-1.66%) |
May 08, 2017 | 69.74 | 70.07 | 69.10 | 69.36 | 334,072 | -0.22(-0.32%) |
May 05, 2017 | 69.34 | 69.75 | 68.96 | 69.58 | 420,844 | +0.67(+0.97%) |
May 04, 2017 | 68.25 | 68.98 | 66.52 | 68.92 | 511,336 | +1.08(+1.59%) |
May 03, 2017 | 68.13 | 68.33 | 67.73 | 67.84 | 279,503 | -0.52(-0.76%) |
May 02, 2017 | 68.30 | 69.00 | 68.16 | 68.36 | 314,652 | +0.01(+0.01%) |