Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 79.21 | 79.73 | 78.88 | 78.92 | 1,919,767 | -0.29(-0.37%) |
Apr 27, 2018 | 78.61 | 79.31 | 78.61 | 79.21 | 893,484 | +0.59(+0.75%) |
Apr 26, 2018 | 77.85 | 79.03 | 77.58 | 78.62 | 1,965,658 | +0.96(+1.24%) |
Apr 25, 2018 | 77.59 | 78.00 | 77.32 | 77.66 | 1,280,336 | +0.14(+0.18%) |
Apr 24, 2018 | 77.89 | 78.11 | 77.33 | 77.52 | 1,341,824 | +0.06(+0.08%) |
Apr 23, 2018 | 77.20 | 77.58 | 77.00 | 77.46 | 1,218,648 | +0.60(+0.78%) |
Apr 20, 2018 | 76.40 | 77.07 | 76.39 | 76.86 | 1,389,943 | +0.47(+0.62%) |
Apr 19, 2018 | 76.73 | 76.91 | 76.06 | 76.39 | 1,322,265 | -0.41(-0.53%) |
Apr 18, 2018 | 76.50 | 77.26 | 76.50 | 76.80 | 1,506,801 | +0.40(+0.52%) |
Apr 17, 2018 | 76.89 | 76.95 | 76.25 | 76.40 | 984,731 | -0.07(-0.09%) |
Apr 16, 2018 | 76.75 | 76.75 | 76.15 | 76.47 | 1,155,452 | +0.00(+0.00%) |
Apr 13, 2018 | 77.36 | 77.37 | 76.31 | 76.47 | 1,512,068 | -0.38(-0.49%) |
Apr 12, 2018 | 77.16 | 77.50 | 76.79 | 76.85 | 1,517,320 | -0.31(-0.40%) |
Apr 11, 2018 | 77.31 | 77.76 | 76.94 | 77.16 | 1,328,222 | -0.44(-0.57%) |
Apr 10, 2018 | 78.06 | 78.14 | 77.38 | 77.60 | 1,249,369 | +0.20(+0.26%) |
Apr 09, 2018 | 77.39 | 77.83 | 77.17 | 77.40 | 1,921,913 | +0.36(+0.47%) |
Apr 06, 2018 | 77.04 | 1,434,733 | -0.68(-0.87%) | |||
Apr 05, 2018 | 77.46 | 77.98 | 77.12 | 77.72 | 1,784,747 | +0.83(+1.08%) |
Apr 04, 2018 | 76.89 | 77.03 | 76.38 | 76.89 | 2,070,737 | -0.65(-0.84%) |
Apr 03, 2018 | 77.97 | 78.10 | 76.98 | 77.54 | 1,449,930 | -0.21(-0.27%) |
Apr 02, 2018 | 78.44 | 78.48 | 77.10 | 77.75 | 1,318,661 | -1.61(-2.03%) |
Mar 29, 2018 | 79.36 | 79.36 | 79.36 | 0 | +0.89(+1.13%) | |
Mar 28, 2018 | 78.59 | 79.05 | 77.94 | 78.47 | 1,237,416 | -0.15(-0.19%) |
Mar 27, 2018 | 79.21 | 79.28 | 78.20 | 78.62 | 1,913,375 | -0.57(-0.72%) |
Mar 26, 2018 | 80.00 | 80.00 | 78.91 | 79.19 | 1,353,684 | -0.08(-0.10%) |
Mar 23, 2018 | 80.55 | 80.90 | 79.04 | 79.27 | 1,870,105 | -1.33(-1.65%) |
Mar 22, 2018 | 81.12 | 81.20 | 80.23 | 80.60 | 1,928,951 | -0.96(-1.18%) |
Mar 21, 2018 | 81.88 | 82.16 | 81.56 | 81.56 | 2,200,452 | -0.35(-0.43%) |
Mar 20, 2018 | 82.28 | 82.44 | 81.91 | 81.91 | 1,818,381 | -0.42(-0.51%) |
Mar 19, 2018 | 82.24 | 82.57 | 81.62 | 82.33 | 2,138,781 | -0.20(-0.24%) |
Mar 16, 2018 | 82.09 | 82.70 | 82.09 | 82.53 | 8,487,781 | +0.43(+0.52%) |
Mar 15, 2018 | 81.89 | 82.47 | 81.73 | 82.10 | 1,956,526 | +0.22(+0.27%) |
Mar 14, 2018 | 81.72 | 81.89 | 81.26 | 81.88 | 1,771,200 | +0.60(+0.74%) |
Mar 13, 2018 | 81.01 | 81.62 | 80.76 | 81.28 | 2,451,618 | +0.53(+0.66%) |
Mar 12, 2018 | 80.82 | 81.38 | 80.58 | 80.75 | 2,171,770 | +0.00(+0.00%) |
Mar 09, 2018 | 80.35 | 80.89 | 79.67 | 80.75 | 1,736,587 | +0.71(+0.89%) |
Mar 08, 2018 | 79.74 | 80.07 | 79.52 | 80.04 | 2,443,149 | +0.66(+0.83%) |
Mar 07, 2018 | 79.88 | 79.38 | 1,535,434 | +0.10(+0.13%) | ||
Mar 06, 2018 | 79.25 | 79.55 | 79.01 | 79.28 | 1,825,673 | +0.28(+0.35%) |
Mar 05, 2018 | 78.48 | 79.41 | 78.17 | 79.00 | 1,652,071 | +0.10(+0.13%) |
Mar 02, 2018 | 78.65 | 79.26 | 78.48 | 78.90 | 1,354,008 | -0.42(-0.53%) |
Mar 01, 2018 | 79.78 | 79.78 | 78.79 | 79.32 | 2,144,338 | -0.18(-0.23%) |
Feb 28, 2018 | 80.01 | 80.33 | 79.45 | 79.50 | 3,334,169 | -0.38(-0.48%) |
Feb 27, 2018 | 79.66 | 80.12 | 79.26 | 79.88 | 2,731,921 | +1.09(+1.38%) |
Feb 26, 2018 | 78.74 | 79.48 | 78.74 | 78.79 | 2,145,589 | +0.40(+0.51%) |
Feb 23, 2018 | 78.06 | 78.40 | 77.73 | 78.39 | 1,215,734 | +0.59(+0.76%) |
Feb 22, 2018 | 77.80 | 2,214,058 | -0.21(-0.27%) | |||
Feb 21, 2018 | 77.39 | 78.24 | 77.32 | 78.01 | 1,874,383 | +0.91(+1.18%) |
Feb 20, 2018 | 77.37 | 77.59 | 76.58 | 77.10 | 1,745,028 | -0.11(-0.14%) |
Feb 16, 2018 | 77.21 | 77.21 | 77.21 | 0 | -0.25(-0.32%) | |
Feb 15, 2018 | 78.60 | 78.60 | 77.46 | 77.46 | 1,880,258 | -0.27(-0.35%) |
Feb 14, 2018 | 76.82 | 78.13 | 76.34 | 77.73 | 2,523,278 | +0.86(+1.12%) |
Feb 13, 2018 | 76.27 | 76.87 | 3,237,491 | -0.15(-0.19%) | ||
Feb 12, 2018 | 77.50 | 77.60 | 76.53 | 77.02 | 3,963,135 | +0.41(+0.54%) |
Feb 09, 2018 | 76.47 | 76.81 | 75.20 | 76.61 | 2,858,744 | +0.39(+0.51%) |
Feb 08, 2018 | 77.61 | 76.22 | 76.22 | 3,762,518 | -1.39(-1.79%) | |
Feb 07, 2018 | 78.49 | 78.50 | 77.61 | 77.61 | 2,167,363 | -0.53(-0.68%) |
Feb 06, 2018 | 76.22 | 78.47 | 75.51 | 78.14 | 3,147,287 | +0.03(+0.04%) |
Feb 05, 2018 | 79.29 | 79.57 | 77.71 | 78.11 | 2,257,255 | -1.90(-2.37%) |
Feb 02, 2018 | 80.37 | 80.81 | 79.89 | 80.01 | 2,242,796 | -0.74(-0.92%) |
Feb 01, 2018 | 81.71 | 81.72 | 80.31 | 80.75 | 2,332,779 | -0.97(-1.19%) |
Jan 31, 2018 | 81.55 | 81.90 | 81.35 | 81.72 | 1,967,245 | -0.12(-0.15%) |
Jan 30, 2018 | 81.11 | 81.84 | 81.10 | 81.84 | 2,677,575 | +0.34(+0.42%) |
Jan 29, 2018 | 81.54 | 81.69 | 81.30 | 81.50 | 1,923,677 | -0.21(-0.26%) |
Jan 26, 2018 | 81.85 | 81.87 | 81.24 | 81.71 | 1,506,284 | -0.13(-0.16%) |
Jan 25, 2018 | 81.91 | 82.16 | 81.37 | 81.84 | 1,910,903 | +0.02(+0.02%) |
Jan 24, 2018 | 82.07 | 82.10 | 81.47 | 81.82 | 2,292,697 | -0.24(-0.29%) |
Jan 23, 2018 | 82.25 | 82.65 | 81.79 | 82.06 | 2,463,960 | -0.29(-0.35%) |
Jan 22, 2018 | 82.21 | 82.40 | 81.94 | 82.35 | 3,063,953 | +0.36(+0.44%) |
Jan 19, 2018 | 81.82 | 82.26 | 81.76 | 81.99 | 2,837,356 | +0.34(+0.42%) |
Jan 18, 2018 | 81.77 | 82.00 | 81.43 | 81.65 | 1,820,632 | +0.05(+0.06%) |
Jan 17, 2018 | 81.59 | 81.83 | 81.19 | 81.60 | 1,894,456 | +0.13(+0.16%) |
Jan 16, 2018 | 81.89 | 81.92 | 81.11 | 81.47 | 2,045,082 | -0.24(-0.29%) |
Jan 15, 2018 | 82.27 | 82.27 | 81.61 | 81.71 | 832,682 | -0.40(-0.49%) |
Jan 12, 2018 | 82.27 | 82.53 | 81.90 | 82.11 | 2,206,049 | -0.33(-0.40%) |
Jan 11, 2018 | 82.60 | 82.65 | 82.23 | 82.44 | 1,141,932 | -0.16(-0.19%) |
Jan 10, 2018 | 83.22 | 82.42 | 82.60 | 2,285,640 | -0.27(-0.33%) | |
Jan 09, 2018 | 82.85 | 82.95 | 82.62 | 82.87 | 1,436,202 | +0.41(+0.50%) |
Jan 08, 2018 | 82.38 | 82.94 | 82.34 | 82.46 | 1,369,649 | -0.04(-0.05%) |
Jan 05, 2018 | 82.00 | 82.65 | 81.60 | 82.50 | 1,772,567 | +0.60(+0.73%) |
Jan 04, 2018 | 81.71 | 82.16 | 81.45 | 81.90 | 1,648,328 | +0.26(+0.32%) |
Jan 03, 2018 | 81.53 | 81.90 | 81.52 | 81.64 | 1,270,269 | +0.16(+0.20%) |
Jan 02, 2018 | 80.97 | 81.74 | 80.79 | 81.48 | 1,678,503 | +0.36(+0.44%) |
Dec 29, 2017 | 81.12 | 81.12 | 81.12 | 0 | -0.68(-0.83%) | |
Dec 28, 2017 | 81.85 | 82.01 | 81.26 | 81.80 | 1,284,157 | +0.09(+0.11%) |
Dec 27, 2017 | 82.35 | 82.35 | 81.58 | 81.71 | 2,106,780 | -0.58(-0.70%) |
Dec 22, 2017 | 82.45 | 82.45 | 82.15 | 82.29 | 886,994 | -0.12(-0.15%) |
Dec 21, 2017 | 82.20 | 82.72 | 82.14 | 82.41 | 1,164,857 | +0.24(+0.29%) |
Dec 20, 2017 | 82.55 | 82.64 | 81.94 | 82.17 | 1,327,157 | -0.20(-0.24%) |
Dec 19, 2017 | 82.80 | 82.91 | 82.34 | 82.37 | 1,314,993 | -0.19(-0.23%) |
Dec 18, 2017 | 82.43 | 83.01 | 82.33 | 82.56 | 1,296,218 | +0.40(+0.49%) |
Dec 15, 2017 | 82.65 | 82.91 | 82.10 | 82.16 | 6,182,870 | -0.28(-0.34%) |
Dec 14, 2017 | 82.92 | 83.23 | 82.33 | 82.44 | 1,535,254 | -0.55(-0.66%) |
Dec 13, 2017 | 83.16 | 83.29 | 82.81 | 82.99 | 1,571,754 | +0.16(+0.19%) |
Dec 12, 2017 | 83.35 | 83.42 | 82.83 | 82.83 | 2,132,266 | -0.41(-0.49%) |
Dec 11, 2017 | 83.68 | 83.68 | 83.08 | 83.24 | 1,154,819 | -0.36(-0.43%) |
Dec 08, 2017 | 82.91 | 83.79 | 82.83 | 83.60 | 1,517,988 | +0.82(+0.99%) |
Dec 07, 2017 | 82.25 | 82.87 | 81.92 | 82.78 | 2,090,594 | +0.97(+1.19%) |
Dec 06, 2017 | 80.80 | 82.10 | 80.79 | 81.81 | 1,695,239 | +0.67(+0.83%) |
Dec 05, 2017 | 81.65 | 81.82 | 80.87 | 81.14 | 1,713,260 | -0.48(-0.59%) |
Dec 04, 2017 | 81.84 | 81.55 | 81.62 | 1,794,399 | -0.22(-0.27%) | |
Dec 01, 2017 | 81.72 | 82.04 | 81.56 | 81.84 | 1,739,702 | +0.33(+0.40%) |
Nov 30, 2017 | 81.89 | 83.05 | 81.51 | 81.51 | 2,973,208 | -0.19(-0.23%) |
Nov 29, 2017 | 82.30 | 82.35 | 81.56 | 81.70 | 1,735,134 | -0.03(-0.04%) |
Nov 28, 2017 | 82.50 | 82.52 | 81.25 | 81.73 | 4,038,692 | -1.75(-2.10%) |
Nov 27, 2017 | 84.31 | 83.45 | 83.48 | 1,712,579 | -0.25(-0.30%) | |
Nov 24, 2017 | 83.99 | 84.22 | 83.69 | 83.73 | 871,779 | -0.08(-0.10%) |
Nov 23, 2017 | 84.14 | 84.25 | 83.60 | 83.81 | 551,161 | -0.19(-0.23%) |
Nov 22, 2017 | 84.27 | 84.55 | 83.86 | 84.00 | 1,457,424 | -0.12(-0.14%) |
Nov 21, 2017 | 85.22 | 85.50 | 84.09 | 84.12 | 1,929,602 | -0.75(-0.88%) |
Nov 20, 2017 | 84.46 | 85.20 | 84.36 | 84.87 | 1,606,743 | +0.28(+0.33%) |
Nov 17, 2017 | 84.04 | 84.70 | 83.85 | 84.59 | 1,125,756 | +0.60(+0.71%) |
Nov 16, 2017 | 83.49 | 84.06 | 83.46 | 83.99 | 1,257,378 | +0.76(+0.91%) |
Nov 15, 2017 | 82.77 | 83.35 | 82.73 | 83.23 | 1,637,370 | +0.09(+0.11%) |
Nov 14, 2017 | 82.80 | 83.18 | 82.68 | 83.14 | 1,296,465 | -0.06(-0.07%) |
Nov 13, 2017 | 82.74 | 83.49 | 82.74 | 83.20 | 798,169 | +0.02(+0.02%) |
Nov 10, 2017 | 83.54 | 83.62 | 82.71 | 83.18 | 1,042,563 | -0.41(-0.49%) |
Nov 09, 2017 | 83.48 | 83.64 | 83.10 | 83.59 | 1,059,063 | -0.17(-0.20%) |
Nov 08, 2017 | 83.74 | 83.86 | 83.41 | 83.76 | 765,889 | +0.02(+0.02%) |
Nov 07, 2017 | 83.51 | 83.77 | 83.39 | 83.74 | 719,399 | +0.07(+0.08%) |
Nov 06, 2017 | 83.72 | 83.95 | 83.50 | 83.67 | 980,156 | +0.02(+0.02%) |
Nov 03, 2017 | 83.45 | 83.74 | 83.32 | 83.65 | 804,629 | +0.00(+0.00%) |
Nov 02, 2017 | 83.20 | 83.74 | 83.08 | 83.65 | 1,286,031 | +0.56(+0.67%) |
Nov 01, 2017 | 83.59 | 83.62 | 83.04 | 83.09 | 1,844,276 | -0.19(-0.23%) |
Oct 31, 2017 | 83.09 | 83.85 | 83.05 | 83.28 | 1,674,452 | +0.41(+0.49%) |
Oct 30, 2017 | 82.78 | 83.35 | 82.71 | 82.87 | 1,434,183 | +0.01(+0.01%) |
Oct 27, 2017 | 82.60 | 82.88 | 82.35 | 82.86 | 1,872,096 | +0.26(+0.31%) |
Oct 26, 2017 | 82.41 | 82.91 | 82.35 | 82.60 | 1,332,946 | +0.35(+0.43%) |
Oct 25, 2017 | 82.05 | 82.60 | 82.00 | 82.25 | 2,025,537 | +0.24(+0.29%) |
Oct 24, 2017 | 81.49 | 82.05 | 81.46 | 82.01 | 1,460,870 | +0.75(+0.92%) |
Oct 23, 2017 | 81.20 | 81.51 | 81.10 | 81.26 | 1,213,293 | +0.31(+0.38%) |
Oct 20, 2017 | 81.15 | 81.51 | 80.82 | 80.95 | 1,354,984 | +0.03(+0.04%) |
Oct 19, 2017 | 80.30 | 81.11 | 80.26 | 80.92 | 1,408,934 | +0.27(+0.33%) |
Oct 18, 2017 | 80.90 | 81.12 | 80.65 | 80.65 | 1,012,260 | -0.07(-0.09%) |
Oct 17, 2017 | 80.76 | 81.12 | 80.61 | 80.72 | 1,581,059 | -0.01(-0.01%) |
Oct 16, 2017 | 80.78 | 81.10 | 80.64 | 80.73 | 1,159,538 | +0.02(+0.02%) |
Oct 13, 2017 | 80.34 | 80.99 | 80.26 | 80.71 | 1,686,513 | +0.50(+0.62%) |
Oct 12, 2017 | 80.81 | 80.94 | 80.06 | 80.21 | 1,519,770 | -0.62(-0.77%) |
Oct 11, 2017 | 80.69 | 80.99 | 80.69 | 80.83 | 1,286,411 | +0.01(+0.01%) |
Oct 10, 2017 | 80.49 | 80.98 | 80.39 | 80.82 | 1,545,982 | +0.27(+0.34%) |
Oct 06, 2017 | 80.75 | 80.90 | 80.30 | 80.55 | 879,315 | -0.45(-0.56%) |
Oct 05, 2017 | 80.70 | 81.02 | 80.67 | 81.00 | 1,419,211 | +0.30(+0.37%) |
Oct 04, 2017 | 80.35 | 80.80 | 80.28 | 80.70 | 2,293,536 | +0.30(+0.37%) |
Oct 03, 2017 | 80.02 | 80.42 | 80.02 | 80.40 | 2,057,589 | +0.45(+0.56%) |
Oct 02, 2017 | 79.75 | 80.13 | 79.61 | 79.95 | 1,955,983 | -0.25(-0.31%) |
Sep 29, 2017 | 80.30 | 80.50 | 80.16 | 80.20 | 2,219,940 | +0.12(+0.15%) |
Sep 28, 2017 | 80.05 | 80.29 | 79.82 | 80.08 | 2,029,664 | +0.06(+0.07%) |
Sep 27, 2017 | 80.13 | 80.02 | 2,391,194 | +0.77(+0.97%) | ||
Sep 26, 2017 | 79.62 | 79.69 | 79.08 | 79.25 | 1,277,119 | -0.44(-0.55%) |
Sep 25, 2017 | 79.72 | 79.88 | 79.37 | 79.69 | 1,356,933 | -0.03(-0.04%) |
Sep 22, 2017 | 79.27 | 79.83 | 79.23 | 79.72 | 1,756,376 | +0.39(+0.49%) |
Sep 21, 2017 | 78.30 | 79.54 | 78.13 | 79.33 | 2,238,520 | +1.38(+1.77%) |
Sep 20, 2017 | 77.44 | 78.09 | 77.43 | 77.95 | 1,828,955 | +0.63(+0.81%) |
Sep 19, 2017 | 77.00 | 77.58 | 76.99 | 77.32 | 1,224,000 | +0.17(+0.22%) |
Sep 18, 2017 | 77.19 | 77.27 | 76.89 | 77.15 | 1,212,487 | +0.15(+0.19%) |
Sep 15, 2017 | 77.11 | 77.40 | 76.93 | 77.00 | 9,577,078 | -0.20(-0.26%) |
Sep 14, 2017 | 77.13 | 77.32 | 76.96 | 77.20 | 1,277,666 | +0.19(+0.25%) |
Sep 13, 2017 | 77.15 | 77.27 | 76.86 | 77.01 | 1,189,834 | -0.02(-0.03%) |
Sep 12, 2017 | 76.76 | 77.18 | 76.62 | 77.03 | 1,405,701 | +0.40(+0.52%) |
Sep 11, 2017 | 76.67 | 76.76 | 76.41 | 76.63 | 1,697,062 | +0.50(+0.66%) |
Sep 08, 2017 | 76.00 | 76.22 | 75.81 | 76.13 | 1,389,116 | +0.13(+0.17%) |
Sep 07, 2017 | 76.68 | 75.84 | 76.00 | 1,508,533 | -0.55(-0.72%) | |
Sep 06, 2017 | 76.82 | 77.15 | 76.51 | 76.55 | 1,608,165 | -0.10(-0.13%) |
Sep 05, 2017 | 77.46 | 77.49 | 76.51 | 76.65 | 1,648,065 | -1.04(-1.34%) |
Sep 01, 2017 | 77.80 | 77.96 | 77.41 | 77.69 | 1,315,346 | +0.00(+0.00%) |
Aug 31, 2017 | 78.07 | 78.29 | 77.54 | 77.69 | 2,465,062 | -0.03(-0.04%) |
Aug 30, 2017 | 77.48 | 78.18 | 77.38 | 77.72 | 1,511,651 | +0.39(+0.50%) |
Aug 29, 2017 | 76.90 | 77.33 | 76.06 | 77.33 | 1,600,998 | +0.13(+0.17%) |
Aug 28, 2017 | 77.82 | 77.82 | 77.20 | 77.20 | 1,002,563 | -0.44(-0.57%) |
Aug 25, 2017 | 77.60 | 77.88 | 77.40 | 77.64 | 831,504 | +0.14(+0.18%) |
Aug 24, 2017 | 77.59 | 77.76 | 77.25 | 77.50 | 958,121 | +0.27(+0.35%) |
Aug 23, 2017 | 76.85 | 77.88 | 76.75 | 77.23 | 1,297,918 | +0.13(+0.17%) |
Aug 22, 2017 | 77.20 | 77.25 | 76.93 | 77.10 | 864,931 | -0.04(-0.05%) |
Aug 21, 2017 | 77.01 | 77.20 | 76.83 | 77.14 | 1,697,296 | +0.05(+0.06%) |
Aug 18, 2017 | 77.20 | 77.22 | 76.61 | 77.09 | 2,672,853 | -0.31(-0.40%) |
Aug 17, 2017 | 77.43 | 77.68 | 77.09 | 77.40 | 2,171,475 | -0.03(-0.04%) |
Aug 16, 2017 | 77.94 | 78.12 | 77.38 | 77.43 | 2,122,608 | -0.33(-0.42%) |
Aug 15, 2017 | 77.78 | 77.96 | 77.49 | 77.76 | 1,816,851 | +0.31(+0.40%) |
Aug 14, 2017 | 77.21 | 77.85 | 77.05 | 77.45 | 1,991,452 | +0.80(+1.04%) |
Aug 11, 2017 | 76.98 | 77.31 | 76.31 | 76.65 | 1,742,900 | -0.43(-0.56%) |
Aug 10, 2017 | 77.71 | 77.80 | 76.85 | 77.08 | 1,902,563 | -0.91(-1.17%) |
Aug 09, 2017 | 77.85 | 78.26 | 77.69 | 77.99 | 941,956 | -0.12(-0.15%) |
Aug 08, 2017 | 77.66 | 78.28 | 77.66 | 78.11 | 1,697,223 | -0.12(-0.15%) |
Aug 04, 2017 | 78.30 | 78.38 | 77.99 | 78.23 | 992,526 | +0.23(+0.29%) |
Aug 03, 2017 | 78.10 | 78.50 | 77.76 | 78.00 | 1,202,421 | -0.18(-0.23%) |
Aug 02, 2017 | 77.78 | 78.24 | 77.73 | 78.18 | 1,591,654 | +0.41(+0.53%) |
Aug 01, 2017 | 77.93 | 78.00 | 76.83 | 77.77 | 1,438,160 | +0.10(+0.13%) |
Jul 31, 2017 | 78.12 | 77.54 | 77.67 | 1,467,583 | +0.13(+0.17%) | |
Jul 28, 2017 | 77.30 | 77.68 | 76.91 | 77.54 | 1,494,716 | -0.09(-0.12%) |
Jul 27, 2017 | 77.70 | 77.99 | 77.00 | 77.63 | 2,055,628 | +0.16(+0.21%) |
Jul 26, 2017 | 78.20 | 78.39 | 77.34 | 77.47 | 1,718,253 | -0.61(-0.78%) |
Jul 25, 2017 | 78.37 | 78.85 | 77.89 | 78.08 | 1,278,380 | -0.07(-0.09%) |
Jul 24, 2017 | 77.68 | 78.28 | 77.23 | 78.15 | 1,425,463 | +0.36(+0.46%) |
Jul 21, 2017 | 78.05 | 78.21 | 77.37 | 77.79 | 2,672,318 | -0.53(-0.68%) |
Jul 20, 2017 | 78.59 | 78.09 | 78.32 | 1,300,110 | +0.10(+0.13%) | |
Jul 19, 2017 | 78.01 | 78.57 | 78.00 | 78.22 | 1,127,040 | +0.23(+0.29%) |
Jul 18, 2017 | 78.24 | 78.25 | 77.58 | 77.99 | 1,498,359 | -0.25(-0.32%) |
Jul 17, 2017 | 78.40 | 78.64 | 78.10 | 78.24 | 1,333,813 | -0.18(-0.23%) |
Jul 14, 2017 | 78.22 | 78.68 | 78.07 | 78.42 | 1,384,592 | -0.12(-0.15%) |
Jul 13, 2017 | 78.70 | 78.91 | 78.20 | 78.54 | 1,731,034 | -0.08(-0.10%) |
Jul 12, 2017 | 78.59 | 79.41 | 78.46 | 78.62 | 1,797,204 | +0.10(+0.13%) |
Jul 11, 2017 | 78.30 | 78.65 | 78.02 | 78.52 | 1,710,568 | +0.03(+0.04%) |
Jul 10, 2017 | 78.34 | 78.63 | 77.82 | 78.49 | 1,201,381 | +0.15(+0.19%) |
Jul 07, 2017 | 78.52 | 78.55 | 77.93 | 78.34 | 1,260,003 | -0.10(-0.13%) |
Jul 06, 2017 | 78.11 | 78.72 | 78.03 | 78.44 | 1,647,003 | -0.23(-0.29%) |
Jul 05, 2017 | 77.65 | 78.97 | 77.34 | 78.67 | 2,025,444 | +0.86(+1.11%) |
Jul 04, 2017 | 78.64 | 78.65 | 77.44 | 77.81 | 793,282 | -0.20(-0.26%) |
Jul 03, 2017 | 78.01 | 78.01 | 78.01 | 78.01 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 78.26 | 78.65 | 77.42 | 78.01 | 2,214,811 | -0.38(-0.48%) |
Jun 29, 2017 | 79.00 | 79.10 | 78.01 | 78.39 | 2,375,798 | -1.20(-1.51%) |
Jun 28, 2017 | 79.35 | 79.84 | 79.21 | 79.59 | 2,267,118 | +0.42(+0.53%) |
Jun 27, 2017 | 79.52 | 79.57 | 79.06 | 79.17 | 1,898,499 | -0.21(-0.26%) |
Jun 26, 2017 | 79.71 | 79.89 | 79.07 | 79.38 | 2,966,648 | -0.07(-0.09%) |
Jun 23, 2017 | 79.76 | 80.00 | 79.12 | 79.45 | 2,052,213 | -0.24(-0.30%) |
Jun 22, 2017 | 78.85 | 79.98 | 78.80 | 79.69 | 2,930,767 | +0.70(+0.89%) |
Jun 21, 2017 | 79.02 | 79.55 | 78.59 | 78.99 | 3,200,999 | +0.14(+0.18%) |
Jun 20, 2017 | 78.45 | 79.04 | 78.35 | 78.85 | 3,188,983 | +0.28(+0.36%) |
Jun 19, 2017 | 78.23 | 79.06 | 78.00 | 78.57 | 4,700,825 | +0.65(+0.83%) |
Jun 16, 2017 | 77.41 | 78.11 | 77.00 | 77.92 | 9,663,424 | +0.34(+0.44%) |
Jun 15, 2017 | 77.00 | 77.71 | 76.57 | 77.58 | 2,605,646 | +0.32(+0.41%) |
Jun 14, 2017 | 77.54 | 77.59 | 77.03 | 77.26 | 2,782,710 | -0.42(-0.54%) |
Jun 13, 2017 | 78.08 | 78.12 | 77.15 | 77.68 | 2,663,148 | -0.15(-0.19%) |
Jun 12, 2017 | 78.36 | 79.23 | 77.57 | 77.83 | 2,572,932 | -0.74(-0.94%) |
Jun 09, 2017 | 77.75 | 78.85 | 77.67 | 78.57 | 3,088,055 | +0.72(+0.92%) |
Jun 08, 2017 | 76.62 | 77.87 | 76.51 | 77.85 | 3,387,186 | +1.21(+1.58%) |
Jun 07, 2017 | 76.80 | 77.05 | 76.34 | 76.64 | 2,961,420 | +0.07(+0.09%) |
Jun 06, 2017 | 76.31 | 76.83 | 76.25 | 76.57 | 3,411,325 | -0.17(-0.22%) |
Jun 05, 2017 | 76.55 | 76.96 | 75.88 | 76.74 | 1,617,907 | +0.06(+0.08%) |
Jun 02, 2017 | 76.51 | 76.74 | 76.28 | 76.68 | 1,287,396 | -0.02(-0.03%) |
Jun 01, 2017 | 76.57 | 76.75 | 76.00 | 76.70 | 4,333,856 | +0.48(+0.63%) |
May 31, 2017 | 76.99 | 77.00 | 75.72 | 76.22 | 4,952,140 | -0.38(-0.50%) |
May 30, 2017 | 76.43 | 76.85 | 76.24 | 76.60 | 2,132,544 | +0.48(+0.63%) |
May 29, 2017 | 76.00 | 76.32 | 75.75 | 76.12 | 753,227 | +0.21(+0.28%) |
May 26, 2017 | 75.70 | 75.86 | 75.22 | 75.91 | 1,215,799 | +0.25(+0.33%) |
May 25, 2017 | 76.04 | 76.27 | 75.32 | 75.66 | 2,207,187 | +0.02(+0.03%) |
May 24, 2017 | 76.49 | 76.49 | 75.43 | 75.64 | 1,773,864 | -0.53(-0.70%) |
May 23, 2017 | 76.23 | 76.63 | 75.82 | 76.17 | 2,570,121 | +0.69(+0.91%) |
May 19, 2017 | 74.76 | 75.70 | 74.55 | 75.48 | 2,562,385 | +1.06(+1.42%) |
May 18, 2017 | 74.18 | 74.76 | 73.31 | 74.42 | 3,720,779 | +0.24(+0.32%) |
May 17, 2017 | 75.00 | 75.20 | 74.03 | 74.18 | 3,702,071 | -1.47(-1.94%) |
May 16, 2017 | 75.95 | 76.45 | 75.48 | 75.65 | 3,025,447 | -0.08(-0.11%) |
May 15, 2017 | 75.23 | 75.87 | 75.20 | 75.73 | 3,052,806 | +0.43(+0.57%) |
May 12, 2017 | 75.51 | 75.87 | 74.58 | 75.30 | 2,846,021 | -0.49(-0.65%) |
May 11, 2017 | 75.59 | 76.26 | 75.53 | 75.79 | 3,281,116 | -0.71(-0.93%) |
May 10, 2017 | 75.89 | 76.57 | 75.67 | 76.50 | 3,269,001 | +0.59(+0.78%) |
May 09, 2017 | 76.72 | 76.96 | 75.43 | 75.91 | 3,714,890 | -0.81(-1.06%) |
May 08, 2017 | 77.00 | 77.10 | 76.24 | 76.72 | 3,737,981 | +0.00(+0.00%) |
May 05, 2017 | 75.55 | 76.97 | 75.36 | 76.72 | 3,207,950 | +1.56(+2.08%) |
May 04, 2017 | 75.99 | 76.14 | 75.04 | 75.16 | 4,126,878 | -0.41(-0.54%) |
May 03, 2017 | 75.51 | 75.93 | 75.29 | 75.57 | 3,934,384 | -0.19(-0.25%) |
May 02, 2017 | 75.62 | 75.91 | 75.34 | 75.76 | 3,951,971 | +0.02(+0.03%) |