Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.19 | 81.19 | 79.50 | 79.62 | 2,954,869 | -1.35(-1.67%) |
Apr 27, 2018 | 79.75 | 81.83 | 79.53 | 80.98 | 1,570,175 | +1.36(+1.71%) |
Apr 26, 2018 | 78.58 | 80.17 | 78.58 | 79.62 | 1,648,514 | +1.48(+1.90%) |
Apr 25, 2018 | 77.61 | 78.45 | 77.22 | 78.13 | 1,059,129 | +0.62(+0.80%) |
Apr 24, 2018 | 78.53 | 78.78 | 76.91 | 77.52 | 1,171,653 | -0.56(-0.71%) |
Apr 23, 2018 | 78.05 | 78.33 | 77.04 | 78.07 | 1,749,556 | +0.00(+0.00%) |
Apr 20, 2018 | 77.79 | 78.33 | 77.48 | 78.07 | 2,068,706 | +1.11(+1.44%) |
Apr 19, 2018 | 76.95 | 77.26 | 76.27 | 76.97 | 984,232 | +0.00(+0.00%) |
Apr 18, 2018 | 76.79 | 77.67 | 76.61 | 76.97 | 1,326,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.14 | 77.53 | 76.21 | 76.67 | 1,537,912 | +0.40(+0.53%) |
Apr 16, 2018 | 75.46 | 76.42 | 75.45 | 76.27 | 1,887,584 | +1.05(+1.40%) |
Apr 13, 2018 | 74.84 | 75.35 | 74.48 | 75.22 | 2,082,242 | +0.75(+1.00%) |
Apr 12, 2018 | 74.71 | 75.19 | 74.32 | 74.47 | 1,213,869 | +0.30(+0.40%) |
Apr 11, 2018 | 74.02 | 74.63 | 73.78 | 74.17 | 1,131,285 | -0.08(-0.10%) |
Apr 10, 2018 | 74.68 | 74.81 | 73.63 | 74.25 | 1,980,706 | +0.03(+0.05%) |
Apr 09, 2018 | 74.85 | 75.38 | 74.15 | 74.21 | 2,430,770 | +0.27(+0.37%) |
Apr 06, 2018 | 73.22 | 74.14 | 73.06 | 73.94 | 2,064,757 | +0.16(+0.22%) |
Apr 05, 2018 | 74.13 | 74.13 | 73.26 | 73.78 | 1,573,726 | -0.14(-0.20%) |
Apr 04, 2018 | 71.29 | 74.09 | 71.29 | 73.92 | 2,148,791 | +1.94(+2.70%) |
Apr 03, 2018 | 71.73 | 72.68 | 71.14 | 71.98 | 1,622,815 | +0.42(+0.58%) |
Apr 02, 2018 | 73.22 | 73.23 | 70.13 | 71.56 | 2,570,528 | -1.00(-1.38%) |
Mar 29, 2018 | 72.57 | 72.57 | 72.57 | 0 | +0.74(+1.03%) | |
Mar 28, 2018 | 71.73 | 72.12 | 71.43 | 71.83 | 2,182,537 | +0.14(+0.19%) |
Mar 27, 2018 | 72.15 | 72.64 | 71.22 | 71.69 | 1,680,172 | -0.51(-0.71%) |
Mar 26, 2018 | 72.77 | 73.91 | 71.97 | 72.20 | 2,494,711 | +0.49(+0.68%) |
Mar 23, 2018 | 73.06 | 74.19 | 71.69 | 71.72 | 3,199,684 | -1.44(-1.97%) |
Mar 22, 2018 | 75.32 | 76.61 | 73.11 | 73.16 | 6,175,001 | -6.27(-7.90%) |
Mar 21, 2018 | 80.90 | 81.45 | 79.34 | 79.43 | 1,951,038 | -1.53(-1.89%) |
Mar 20, 2018 | 80.60 | 82.03 | 80.40 | 80.96 | 2,261,884 | +0.63(+0.78%) |
Mar 19, 2018 | 80.17 | 80.95 | 79.73 | 80.33 | 1,914,289 | -0.15(-0.19%) |
Mar 16, 2018 | 79.91 | 81.04 | 79.74 | 80.49 | 3,559,335 | +0.79(+0.99%) |
Mar 15, 2018 | 80.28 | 81.03 | 79.55 | 79.69 | 1,989,101 | -0.50(-0.63%) |
Mar 14, 2018 | 80.84 | 81.73 | 80.01 | 80.20 | 1,504,177 | -0.23(-0.29%) |
Mar 13, 2018 | 81.10 | 81.26 | 80.29 | 80.43 | 1,862,541 | -0.23(-0.29%) |
Mar 12, 2018 | 80.74 | 81.28 | 80.28 | 80.66 | 1,472,226 | -0.05(-0.06%) |
Mar 09, 2018 | 80.30 | 80.80 | 79.77 | 80.71 | 1,420,352 | +1.01(+1.27%) |
Mar 08, 2018 | 79.83 | 80.26 | 79.46 | 79.69 | 1,950,674 | +0.20(+0.25%) |
Mar 07, 2018 | 79.64 | 78.71 | 79.50 | 2,000,804 | -0.62(-0.78%) | |
Mar 06, 2018 | 80.76 | 80.76 | 79.23 | 80.12 | 1,725,092 | -0.28(-0.35%) |
Mar 05, 2018 | 81.00 | 81.36 | 80.10 | 80.40 | 2,181,887 | -0.87(-1.07%) |
Mar 02, 2018 | 78.30 | 81.47 | 78.30 | 81.27 | 2,695,827 | +2.53(+3.21%) |
Mar 01, 2018 | 78.65 | 80.32 | 78.12 | 78.74 | 1,310,460 | +0.26(+0.34%) |
Feb 28, 2018 | 79.05 | 80.07 | 78.20 | 78.48 | 3,825,315 | -0.59(-0.74%) |
Feb 27, 2018 | 82.11 | 82.55 | 79.02 | 79.06 | 1,950,450 | -2.93(-3.57%) |
Feb 26, 2018 | 81.35 | 82.04 | 81.19 | 81.99 | 947,242 | +0.83(+1.02%) |
Feb 23, 2018 | 81.28 | 81.50 | 80.20 | 81.17 | 1,652,622 | +0.14(+0.17%) |
Feb 22, 2018 | 80.76 | 81.03 | 1,016,846 | -0.09(-0.12%) | ||
Feb 21, 2018 | 80.73 | 82.27 | 80.73 | 81.12 | 1,362,687 | +0.34(+0.42%) |
Feb 20, 2018 | 81.70 | 81.83 | 80.23 | 80.78 | 1,375,189 | -1.38(-1.68%) |
Feb 16, 2018 | 82.16 | 82.16 | 82.16 | 0 | -1.00(-1.20%) | |
Feb 15, 2018 | 81.80 | 83.30 | 81.60 | 83.16 | 2,157,319 | +1.77(+2.18%) |
Feb 14, 2018 | 80.62 | 81.79 | 80.17 | 81.39 | 1,500,044 | +0.76(+0.94%) |
Feb 13, 2018 | 79.91 | 80.87 | 79.36 | 80.63 | 2,303,280 | +0.43(+0.53%) |
Feb 12, 2018 | 79.38 | 80.76 | 79.29 | 80.20 | 1,578,795 | +1.30(+1.65%) |
Feb 09, 2018 | 78.51 | 79.52 | 76.81 | 78.90 | 1,936,232 | +1.16(+1.49%) |
Feb 08, 2018 | 81.17 | 81.43 | 77.66 | 77.74 | 2,086,972 | -3.19(-3.94%) |
Feb 07, 2018 | 79.89 | 81.73 | 79.87 | 80.94 | 1,425,609 | +0.60(+0.74%) |
Feb 06, 2018 | 78.81 | 80.80 | 77.59 | 80.34 | 2,888,917 | -0.88(-1.08%) |
Feb 05, 2018 | 81.35 | 83.29 | 80.44 | 81.22 | 1,355,263 | -0.54(-0.66%) |
Feb 02, 2018 | 82.72 | 82.92 | 81.71 | 81.75 | 1,999,274 | -1.25(-1.51%) |
Feb 01, 2018 | 81.21 | 83.04 | 80.89 | 83.01 | 1,833,859 | +1.41(+1.73%) |
Jan 31, 2018 | 82.21 | 82.69 | 81.16 | 81.59 | 2,112,556 | -0.59(-0.71%) |
Jan 30, 2018 | 83.48 | 83.75 | 82.16 | 82.18 | 1,495,677 | -1.44(-1.72%) |
Jan 29, 2018 | 83.71 | 84.26 | 83.21 | 83.62 | 947,817 | -0.22(-0.26%) |
Jan 26, 2018 | 83.41 | 83.93 | 82.66 | 83.84 | 985,533 | +0.54(+0.64%) |
Jan 25, 2018 | 83.42 | 83.89 | 82.38 | 83.30 | 1,157,745 | +0.26(+0.32%) |
Jan 24, 2018 | 83.38 | 83.68 | 82.61 | 83.04 | 860,276 | +0.05(+0.06%) |
Jan 23, 2018 | 83.18 | 83.91 | 82.95 | 82.99 | 961,825 | -0.49(-0.58%) |
Jan 22, 2018 | 84.04 | 84.10 | 82.31 | 83.47 | 1,409,765 | -0.83(-0.99%) |
Jan 19, 2018 | 83.19 | 84.37 | 83.15 | 84.31 | 1,534,441 | +1.43(+1.73%) |
Jan 18, 2018 | 82.70 | 83.25 | 82.41 | 82.88 | 1,073,535 | -0.09(-0.10%) |
Jan 17, 2018 | 83.06 | 83.92 | 82.62 | 82.96 | 1,424,186 | +0.61(+0.74%) |
Jan 16, 2018 | 84.01 | 84.15 | 81.98 | 82.35 | 1,839,171 | -1.09(-1.31%) |
Jan 12, 2018 | 83.44 | 83.44 | 83.44 | 0 | +0.36(+0.43%) | |
Jan 11, 2018 | 82.61 | 83.38 | 82.45 | 83.08 | 1,500,615 | +0.69(+0.84%) |
Jan 10, 2018 | 83.05 | 82.23 | 82.39 | 1,590,499 | -0.60(-0.72%) | |
Jan 09, 2018 | 83.83 | 83.88 | 82.73 | 82.99 | 2,215,040 | -0.56(-0.67%) |
Jan 08, 2018 | 83.74 | 83.99 | 82.09 | 83.55 | 2,195,833 | -0.45(-0.53%) |
Jan 05, 2018 | 83.60 | 84.01 | 82.79 | 84.00 | 1,540,594 | +0.67(+0.80%) |
Jan 04, 2018 | 84.18 | 84.67 | 83.24 | 83.33 | 2,549,380 | -0.02(-0.02%) |
Jan 03, 2018 | 81.82 | 83.47 | 81.71 | 83.35 | 1,930,027 | +1.88(+2.30%) |
Jan 02, 2018 | 81.86 | 82.14 | 80.83 | 81.47 | 2,382,596 | +0.25(+0.31%) |
Dec 29, 2017 | 81.22 | 81.22 | 81.22 | 0 | -1.25(-1.52%) | |
Dec 28, 2017 | 82.54 | 82.78 | 82.09 | 82.47 | 792,550 | +0.08(+0.09%) |
Dec 27, 2017 | 82.10 | 83.19 | 82.10 | 82.39 | 1,212,492 | +0.22(+0.27%) |
Dec 26, 2017 | 81.47 | 82.64 | 81.34 | 82.17 | 1,329,723 | +0.63(+0.78%) |
Dec 22, 2017 | 80.47 | 81.75 | 79.84 | 81.54 | 1,636,840 | +1.13(+1.41%) |
Dec 21, 2017 | 81.87 | 82.04 | 80.23 | 80.40 | 1,910,316 | -0.52(-0.64%) |
Dec 20, 2017 | 82.66 | 83.14 | 80.78 | 80.92 | 3,215,828 | -0.86(-1.05%) |
Dec 19, 2017 | 79.35 | 81.82 | 78.29 | 81.78 | 5,714,961 | +5.20(+6.79%) |
Dec 18, 2017 | 76.00 | 76.81 | 75.53 | 76.58 | 3,612,068 | +1.80(+2.41%) |
Dec 15, 2017 | 74.09 | 75.45 | 74.09 | 74.78 | 3,626,225 | +1.23(+1.67%) |
Dec 14, 2017 | 74.20 | 74.98 | 73.53 | 73.55 | 1,750,845 | -0.54(-0.73%) |
Dec 13, 2017 | 73.63 | 74.36 | 73.45 | 74.09 | 1,482,959 | +0.39(+0.53%) |
Dec 12, 2017 | 73.70 | 74.14 | 72.73 | 73.70 | 2,132,310 | +0.50(+0.68%) |
Dec 11, 2017 | 72.99 | 73.36 | 72.64 | 73.21 | 2,444,041 | +0.12(+0.16%) |
Dec 08, 2017 | 72.18 | 73.13 | 71.63 | 73.09 | 1,871,539 | +0.96(+1.33%) |
Dec 07, 2017 | 72.38 | 73.04 | 71.95 | 72.13 | 1,886,287 | -0.21(-0.29%) |
Dec 06, 2017 | 73.01 | 73.43 | 72.32 | 72.34 | 1,537,049 | -0.52(-0.71%) |
Dec 05, 2017 | 73.19 | 73.27 | 71.64 | 72.86 | 2,549,161 | +0.07(+0.09%) |
Dec 04, 2017 | 72.39 | 74.91 | 72.39 | 72.79 | 2,800,947 | +0.86(+1.20%) |
Dec 01, 2017 | 71.66 | 72.32 | 70.87 | 71.93 | 1,704,386 | +0.61(+0.85%) |
Nov 30, 2017 | 71.84 | 72.44 | 71.01 | 71.32 | 2,404,916 | -0.41(-0.58%) |
Nov 29, 2017 | 70.41 | 71.95 | 70.25 | 71.73 | 1,699,521 | +1.48(+2.11%) |
Nov 28, 2017 | 68.18 | 70.29 | 67.96 | 70.25 | 1,311,733 | +2.35(+3.46%) |
Nov 27, 2017 | 67.79 | 68.13 | 67.56 | 67.90 | 1,194,680 | +0.03(+0.05%) |
Nov 24, 2017 | 67.64 | 68.12 | 67.29 | 67.87 | 603,789 | +0.41(+0.60%) |
Nov 22, 2017 | 67.80 | 67.89 | 66.97 | 67.46 | 1,837,306 | -0.48(-0.71%) |
Nov 21, 2017 | 69.97 | 69.97 | 67.78 | 67.94 | 3,598,312 | -1.66(-2.38%) |
Nov 20, 2017 | 70.16 | 70.16 | 69.26 | 69.60 | 1,627,912 | -0.44(-0.63%) |
Nov 17, 2017 | 69.77 | 70.40 | 69.53 | 70.04 | 836,921 | +0.41(+0.58%) |
Nov 16, 2017 | 69.35 | 69.96 | 69.27 | 69.64 | 1,255,703 | +0.32(+0.46%) |
Nov 15, 2017 | 70.00 | 70.20 | 69.26 | 69.31 | 1,843,337 | -0.76(-1.09%) |
Nov 14, 2017 | 70.16 | 70.64 | 69.92 | 70.08 | 1,780,064 | +0.01(+0.01%) |
Nov 13, 2017 | 69.80 | 70.25 | 69.49 | 70.07 | 2,182,349 | +0.17(+0.24%) |
Nov 10, 2017 | 69.32 | 70.08 | 69.23 | 69.90 | 1,107,123 | +0.42(+0.61%) |
Nov 09, 2017 | 69.04 | 69.59 | 68.74 | 69.48 | 1,593,426 | +0.02(+0.02%) |
Nov 08, 2017 | 69.04 | 70.39 | 69.03 | 69.46 | 1,594,206 | +0.40(+0.58%) |
Nov 07, 2017 | 69.61 | 70.18 | 68.80 | 69.06 | 1,827,790 | -0.63(-0.91%) |
Nov 06, 2017 | 69.57 | 69.84 | 69.19 | 69.70 | 689,211 | +0.10(+0.15%) |
Nov 03, 2017 | 69.21 | 70.39 | 69.04 | 69.59 | 1,203,401 | +0.40(+0.57%) |
Nov 02, 2017 | 69.09 | 69.62 | 68.86 | 69.20 | 1,042,404 | -0.23(-0.33%) |
Nov 01, 2017 | 69.67 | 69.96 | 69.14 | 69.42 | 1,492,522 | -0.16(-0.23%) |
Oct 31, 2017 | 70.19 | 70.38 | 69.35 | 69.59 | 1,305,028 | -0.42(-0.60%) |
Oct 30, 2017 | 70.26 | 70.42 | 69.44 | 70.01 | 1,547,345 | -0.47(-0.67%) |
Oct 27, 2017 | 70.53 | 72.37 | 70.32 | 70.48 | 1,874,932 | +0.46(+0.65%) |
Oct 26, 2017 | 69.59 | 70.23 | 69.52 | 70.03 | 949,546 | +0.83(+1.20%) |
Oct 25, 2017 | 69.81 | 70.12 | 68.82 | 69.20 | 2,253,934 | -0.70(-1.00%) |
Oct 24, 2017 | 69.67 | 70.12 | 69.57 | 69.90 | 1,072,180 | +0.25(+0.35%) |
Oct 23, 2017 | 70.02 | 70.25 | 69.60 | 69.65 | 2,215,600 | -0.36(-0.51%) |
Oct 20, 2017 | 69.67 | 70.68 | 69.48 | 70.01 | 2,308,209 | +0.68(+0.98%) |
Oct 19, 2017 | 69.27 | 69.40 | 68.58 | 69.33 | 1,937,631 | +0.01(+0.01%) |
Oct 18, 2017 | 69.02 | 69.57 | 68.71 | 69.32 | 2,263,380 | +0.34(+0.49%) |
Oct 17, 2017 | 66.89 | 69.26 | 66.71 | 68.98 | 2,654,914 | +1.15(+1.70%) |
Oct 16, 2017 | 67.39 | 67.98 | 67.05 | 67.83 | 1,713,788 | +0.66(+0.98%) |
Oct 13, 2017 | 66.92 | 67.21 | 66.68 | 67.17 | 1,168,693 | +0.18(+0.27%) |
Oct 12, 2017 | 66.79 | 67.10 | 66.19 | 67.00 | 2,127,945 | -0.11(-0.16%) |
Oct 11, 2017 | 67.28 | 67.54 | 67.03 | 67.11 | 2,736,159 | +0.05(+0.08%) |
Oct 10, 2017 | 67.68 | 67.82 | 66.90 | 67.06 | 1,244,701 | -0.39(-0.58%) |
Oct 09, 2017 | 68.33 | 68.41 | 67.24 | 67.45 | 1,740,857 | -0.92(-1.35%) |
Oct 06, 2017 | 67.08 | 68.49 | 66.82 | 68.37 | 2,278,783 | +1.47(+2.20%) |
Oct 05, 2017 | 66.88 | 67.08 | 66.11 | 66.90 | 1,946,310 | +0.10(+0.15%) |
Oct 04, 2017 | 67.26 | 67.50 | 66.57 | 66.80 | 1,433,826 | -0.43(-0.64%) |
Oct 03, 2017 | 66.95 | 67.25 | 66.48 | 67.22 | 2,074,350 | +0.79(+1.19%) |
Oct 02, 2017 | 65.90 | 66.48 | 65.39 | 66.43 | 1,829,880 | +0.33(+0.49%) |
Sep 29, 2017 | 66.19 | 66.24 | 65.57 | 66.11 | 2,555,984 | -0.15(-0.23%) |
Sep 28, 2017 | 66.56 | 66.82 | 65.63 | 66.26 | 2,728,133 | -0.16(-0.24%) |
Sep 27, 2017 | 67.46 | 66.42 | 3,677,846 | +1.21(+1.85%) | ||
Sep 26, 2017 | 67.57 | 68.58 | 65.07 | 65.21 | 7,378,115 | -4.56(-6.53%) |
Sep 25, 2017 | 69.68 | 70.37 | 68.73 | 69.77 | 2,856,899 | +0.22(+0.31%) |
Sep 22, 2017 | 69.60 | 69.93 | 69.08 | 69.55 | 2,262,705 | -0.15(-0.22%) |
Sep 21, 2017 | 70.30 | 70.39 | 69.36 | 69.70 | 2,175,526 | -0.62(-0.88%) |
Sep 20, 2017 | 70.11 | 70.75 | 69.83 | 70.32 | 1,702,978 | +0.41(+0.59%) |
Sep 19, 2017 | 70.79 | 70.81 | 69.50 | 69.91 | 2,887,629 | -0.89(-1.26%) |
Sep 18, 2017 | 70.50 | 71.20 | 70.41 | 70.80 | 2,044,322 | +0.43(+0.61%) |
Sep 15, 2017 | 69.88 | 70.88 | 69.81 | 70.37 | 2,467,656 | +0.55(+0.79%) |
Sep 14, 2017 | 69.96 | 70.05 | 68.97 | 69.82 | 2,454,412 | -0.35(-0.50%) |
Sep 13, 2017 | 68.33 | 71.01 | 68.33 | 70.17 | 3,191,555 | +2.01(+2.95%) |
Sep 12, 2017 | 66.90 | 68.33 | 66.90 | 68.15 | 1,789,218 | +1.24(+1.86%) |
Sep 11, 2017 | 66.54 | 68.60 | 66.54 | 66.91 | 2,669,540 | +1.00(+1.51%) |
Sep 08, 2017 | 64.48 | 66.46 | 64.08 | 65.91 | 2,695,206 | +1.26(+1.95%) |
Sep 07, 2017 | 65.76 | 65.95 | 64.38 | 64.66 | 3,622,742 | -1.10(-1.67%) |
Sep 06, 2017 | 68.22 | 68.26 | 65.42 | 65.75 | 3,891,827 | -2.37(-3.49%) |
Sep 05, 2017 | 68.36 | 68.69 | 67.57 | 68.13 | 2,072,312 | -0.61(-0.89%) |
Sep 01, 2017 | 69.19 | 69.23 | 68.53 | 68.74 | 1,701,476 | -0.14(-0.21%) |
Aug 31, 2017 | 69.50 | 69.83 | 68.86 | 68.88 | 1,937,442 | -0.66(-0.95%) |
Aug 30, 2017 | 69.35 | 69.96 | 69.26 | 69.55 | 1,463,691 | +0.20(+0.29%) |
Aug 29, 2017 | 70.82 | 71.25 | 68.91 | 69.35 | 2,837,551 | -1.85(-2.59%) |
Aug 28, 2017 | 70.19 | 71.52 | 69.87 | 71.19 | 2,404,327 | +0.97(+1.39%) |
Aug 25, 2017 | 69.61 | 71.01 | 69.29 | 70.22 | 2,125,221 | +1.09(+1.58%) |
Aug 24, 2017 | 70.20 | 70.39 | 69.11 | 69.13 | 1,261,990 | -0.89(-1.27%) |
Aug 23, 2017 | 71.31 | 71.51 | 69.95 | 70.02 | 1,461,620 | -1.56(-2.18%) |
Aug 22, 2017 | 71.02 | 72.01 | 70.95 | 71.58 | 1,112,416 | +0.66(+0.93%) |
Aug 21, 2017 | 70.59 | 71.28 | 70.49 | 70.92 | 1,215,087 | +0.44(+0.62%) |
Aug 18, 2017 | 70.45 | 71.01 | 70.25 | 70.48 | 1,976,101 | -0.12(-0.17%) |
Aug 17, 2017 | 70.76 | 71.57 | 70.43 | 70.60 | 1,679,109 | -0.22(-0.31%) |
Aug 16, 2017 | 70.19 | 71.10 | 70.07 | 70.81 | 1,521,627 | +0.76(+1.09%) |
Aug 15, 2017 | 69.75 | 70.30 | 69.19 | 70.05 | 2,602,339 | +0.61(+0.88%) |
Aug 14, 2017 | 70.26 | 70.35 | 68.96 | 69.44 | 1,637,646 | -0.50(-0.71%) |
Aug 11, 2017 | 69.46 | 70.05 | 69.15 | 69.93 | 1,330,181 | +0.68(+0.98%) |
Aug 10, 2017 | 68.06 | 69.89 | 67.97 | 69.25 | 2,759,322 | +1.05(+1.54%) |
Aug 09, 2017 | 68.50 | 68.81 | 67.95 | 68.20 | 3,101,679 | -0.46(-0.67%) |
Aug 08, 2017 | 70.13 | 70.26 | 68.25 | 68.67 | 2,863,992 | -1.63(-2.32%) |
Aug 07, 2017 | 69.72 | 70.73 | 69.72 | 70.29 | 1,074,430 | +0.52(+0.75%) |
Aug 04, 2017 | 68.99 | 69.92 | 68.50 | 69.77 | 1,475,406 | +0.90(+1.30%) |
Aug 03, 2017 | 70.55 | 70.55 | 68.82 | 68.88 | 2,323,945 | -2.08(-2.93%) |
Aug 02, 2017 | 71.15 | 71.58 | 70.52 | 70.96 | 1,146,111 | -0.20(-0.28%) |
Aug 01, 2017 | 70.66 | 71.52 | 70.24 | 71.16 | 1,860,617 | +0.77(+1.10%) |
Jul 31, 2017 | 70.34 | 71.02 | 70.23 | 70.39 | 1,778,123 | +0.03(+0.04%) |
Jul 28, 2017 | 70.37 | 70.61 | 69.38 | 70.36 | 3,468,191 | -0.54(-0.76%) |
Jul 27, 2017 | 71.71 | 71.81 | 70.42 | 70.90 | 3,436,396 | -1.12(-1.56%) |
Jul 26, 2017 | 73.17 | 73.23 | 71.66 | 72.02 | 1,866,286 | -0.86(-1.17%) |
Jul 25, 2017 | 72.96 | 73.16 | 72.63 | 72.88 | 2,038,671 | +0.18(+0.25%) |
Jul 24, 2017 | 74.26 | 74.33 | 72.63 | 72.69 | 2,485,355 | -1.72(-2.31%) |
Jul 21, 2017 | 74.93 | 75.18 | 74.31 | 74.41 | 1,361,210 | -0.75(-0.99%) |
Jul 20, 2017 | 75.40 | 75.72 | 75.11 | 75.16 | 874,592 | -0.24(-0.32%) |
Jul 19, 2017 | 74.81 | 75.56 | 74.81 | 75.40 | 1,140,093 | +0.69(+0.92%) |
Jul 18, 2017 | 75.30 | 75.34 | 74.42 | 74.72 | 929,295 | -0.52(-0.69%) |
Jul 17, 2017 | 74.67 | 75.53 | 74.59 | 75.24 | 1,304,916 | +0.60(+0.80%) |
Jul 14, 2017 | 74.46 | 74.99 | 74.21 | 74.64 | 1,407,920 | +0.32(+0.43%) |
Jul 13, 2017 | 75.20 | 75.61 | 74.01 | 74.32 | 1,705,837 | -0.87(-1.16%) |
Jul 12, 2017 | 75.08 | 75.72 | 75.00 | 75.19 | 1,741,376 | +0.26(+0.35%) |
Jul 11, 2017 | 75.14 | 75.44 | 74.54 | 74.93 | 1,284,206 | +0.04(+0.06%) |
Jul 10, 2017 | 75.56 | 75.93 | 74.69 | 74.89 | 1,470,700 | -0.77(-1.02%) |
Jul 07, 2017 | 75.43 | 75.91 | 74.97 | 75.66 | 1,258,071 | +0.41(+0.55%) |
Jul 06, 2017 | 75.00 | 75.80 | 74.69 | 75.25 | 1,829,342 | +0.15(+0.20%) |
Jul 05, 2017 | 76.10 | 76.19 | 74.40 | 75.10 | 2,148,758 | -1.01(-1.32%) |
Jul 03, 2017 | 75.57 | 76.30 | 75.42 | 76.11 | 1,010,869 | +0.75(+1.00%) |
Jun 30, 2017 | 76.64 | 76.93 | 75.29 | 75.36 | 2,032,769 | -1.10(-1.44%) |
Jun 29, 2017 | 76.32 | 76.61 | 75.74 | 76.46 | 2,437,327 | +0.17(+0.22%) |
Jun 28, 2017 | 77.63 | 77.74 | 75.95 | 76.29 | 2,651,540 | -0.94(-1.22%) |
Jun 27, 2017 | 77.50 | 79.34 | 76.90 | 77.24 | 7,414,370 | +2.17(+2.90%) |
Jun 26, 2017 | 74.61 | 75.47 | 74.44 | 75.06 | 4,112,222 | +1.12(+1.52%) |
Jun 23, 2017 | 74.31 | 74.50 | 73.77 | 73.94 | 2,103,879 | -0.36(-0.48%) |
Jun 22, 2017 | 73.76 | 74.61 | 73.55 | 74.29 | 1,339,959 | +0.73(+1.00%) |
Jun 21, 2017 | 73.97 | 74.42 | 73.35 | 73.56 | 1,301,962 | -0.33(-0.45%) |
Jun 20, 2017 | 75.11 | 75.25 | 73.85 | 73.89 | 1,370,932 | -1.57(-2.09%) |
Jun 19, 2017 | 74.58 | 75.56 | 74.49 | 75.47 | 1,298,876 | +1.06(+1.42%) |
Jun 16, 2017 | 74.44 | 74.64 | 73.77 | 74.41 | 2,195,541 | -0.42(-0.56%) |
Jun 15, 2017 | 75.21 | 75.56 | 74.39 | 74.83 | 1,766,333 | -0.56(-0.74%) |
Jun 14, 2017 | 75.00 | 75.69 | 74.86 | 75.39 | 1,928,492 | +0.38(+0.50%) |
Jun 13, 2017 | 75.89 | 76.04 | 74.85 | 75.01 | 3,058,028 | -1.60(-2.09%) |
Jun 12, 2017 | 76.68 | 77.23 | 76.47 | 76.61 | 1,469,088 | -0.15(-0.20%) |
Jun 09, 2017 | 76.76 | 77.31 | 76.31 | 76.76 | 1,323,854 | +0.22(+0.29%) |
Jun 08, 2017 | 77.39 | 76.41 | 76.54 | 1,286,631 | -0.17(-0.22%) | |
Jun 07, 2017 | 76.66 | 77.51 | 76.66 | 76.70 | 1,577,285 | +0.06(+0.08%) |
Jun 06, 2017 | 76.40 | 76.97 | 76.33 | 76.64 | 1,491,066 | +0.13(+0.17%) |
Jun 05, 2017 | 75.83 | 76.90 | 75.79 | 76.51 | 1,603,636 | +0.43(+0.57%) |
Jun 02, 2017 | 75.24 | 76.45 | 75.13 | 76.08 | 1,325,271 | +1.01(+1.34%) |
Jun 01, 2017 | 74.16 | 75.07 | 73.85 | 75.07 | 1,528,331 | +0.97(+1.30%) |
May 31, 2017 | 72.97 | 74.12 | 72.34 | 74.10 | 2,460,135 | +1.20(+1.65%) |
May 30, 2017 | 73.16 | 73.24 | 72.72 | 72.90 | 981,270 | -0.38(-0.52%) |
May 26, 2017 | 73.41 | 73.61 | 73.04 | 73.29 | 850,196 | -0.12(-0.17%) |
May 25, 2017 | 72.40 | 73.68 | 71.96 | 73.41 | 1,152,597 | +0.74(+1.02%) |
May 24, 2017 | 72.41 | 72.79 | 72.09 | 72.67 | 1,232,153 | +0.47(+0.66%) |
May 23, 2017 | 72.96 | 72.96 | 71.79 | 72.19 | 983,088 | -0.63(-0.87%) |
May 22, 2017 | 72.73 | 73.12 | 72.49 | 72.83 | 1,158,049 | +0.37(+0.51%) |
May 19, 2017 | 72.07 | 72.68 | 71.99 | 72.46 | 979,434 | +0.42(+0.59%) |
May 18, 2017 | 71.36 | 72.19 | 70.95 | 72.04 | 1,251,215 | +0.77(+1.08%) |
May 17, 2017 | 71.63 | 71.82 | 71.05 | 71.27 | 1,353,987 | -0.36(-0.50%) |
May 16, 2017 | 73.52 | 73.52 | 71.40 | 71.63 | 3,186,935 | -2.03(-2.76%) |
May 15, 2017 | 73.61 | 74.02 | 73.33 | 73.66 | 1,482,248 | +0.08(+0.10%) |
May 12, 2017 | 73.66 | 74.28 | 73.56 | 73.59 | 1,617,625 | +0.07(+0.10%) |
May 11, 2017 | 72.80 | 73.75 | 72.17 | 73.51 | 1,802,187 | +0.49(+0.67%) |
May 10, 2017 | 72.77 | 73.19 | 72.34 | 73.02 | 891,901 | +0.30(+0.41%) |
May 09, 2017 | 72.79 | 72.98 | 72.42 | 72.72 | 874,402 | +0.16(+0.22%) |
May 08, 2017 | 72.74 | 72.96 | 72.44 | 72.56 | 964,817 | -0.21(-0.29%) |
May 05, 2017 | 72.84 | 72.98 | 72.17 | 72.77 | 1,493,169 | +0.00(+0.00%) |
May 04, 2017 | 72.65 | 72.91 | 72.03 | 72.77 | 1,339,990 | -0.08(-0.10%) |
May 03, 2017 | 72.11 | 73.02 | 72.11 | 72.84 | 1,004,563 | +0.50(+0.69%) |
May 02, 2017 | 71.74 | 72.56 | 71.43 | 72.34 | 1,643,753 | +0.99(+1.39%) |