Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 73.10 | 73.10 | 72.98 | 72.98 | 901,041 | -0.15(-0.20%) |
May 30, 2018 | 72.96 | 73.31 | 72.94 | 73.13 | 897,411 | +0.31(+0.42%) |
May 29, 2018 | 73.08 | 73.08 | 72.78 | 72.82 | 1,428,825 | -0.36(-0.49%) |
May 25, 2018 | 73.18 | 73.18 | 73.18 | 0 | -0.07(-0.10%) | |
May 24, 2018 | 73.22 | 73.26 | 73.08 | 73.25 | 197,042 | -0.00(-0.01%) |
May 23, 2018 | 73.09 | 73.26 | 73.09 | 73.25 | 259,364 | +0.03(+0.04%) |
May 22, 2018 | 73.24 | 73.29 | 73.14 | 73.22 | 348,789 | +0.04(+0.06%) |
May 21, 2018 | 73.10 | 73.19 | 73.05 | 73.18 | 472,635 | +0.16(+0.22%) |
May 18, 2018 | 73.06 | 73.06 | 72.95 | 73.02 | 156,220 | +0.00(+0.00%) |
May 17, 2018 | 72.94 | 73.07 | 72.93 | 73.02 | 429,754 | +0.02(+0.03%) |
May 16, 2018 | 73.04 | 73.04 | 72.88 | 72.99 | 945,721 | -0.04(-0.05%) |
May 15, 2018 | 73.21 | 73.21 | 72.91 | 73.03 | 371,865 | -0.25(-0.34%) |
May 14, 2018 | 73.23 | 73.30 | 73.07 | 73.28 | 1,130,181 | +0.07(+0.10%) |
May 11, 2018 | 73.26 | 73.29 | 73.15 | 73.21 | 565,195 | -0.01(-0.02%) |
May 10, 2018 | 73.13 | 73.23 | 73.04 | 73.22 | 1,115,944 | +0.14(+0.19%) |
May 09, 2018 | 72.98 | 73.12 | 72.89 | 73.08 | 1,071,376 | +0.12(+0.16%) |
May 08, 2018 | 72.99 | 73.06 | 72.88 | 72.96 | 1,113,766 | -0.10(-0.14%) |
May 07, 2018 | 73.02 | 73.12 | 72.99 | 73.07 | 576,884 | +0.05(+0.07%) |
May 04, 2018 | 72.90 | 73.06 | 72.79 | 73.02 | 682,974 | +0.03(+0.04%) |
May 03, 2018 | 72.92 | 73.02 | 72.82 | 72.99 | 935,137 | +0.02(+0.03%) |
May 02, 2018 | 72.98 | 73.06 | 72.82 | 72.96 | 453,330 | +0.03(+0.04%) |
May 01, 2018 | 72.83 | 72.98 | 72.50 | 72.94 | 366,793 | +0.14(+0.19%) |
Apr 30, 2018 | 72.94 | 72.96 | 72.77 | 72.80 | 1,049,675 | -0.07(-0.10%) |
Apr 27, 2018 | 72.95 | 73.03 | 72.78 | 72.87 | 500,763 | -0.10(-0.14%) |
Apr 26, 2018 | 72.66 | 73.02 | 72.54 | 72.97 | 1,076,574 | +0.35(+0.48%) |
Apr 25, 2018 | 72.60 | 72.68 | 72.41 | 72.62 | 415,323 | +0.07(+0.09%) |
Apr 24, 2018 | 72.75 | 72.79 | 72.49 | 72.56 | 602,853 | -0.12(-0.16%) |
Apr 23, 2018 | 72.77 | 72.78 | 72.61 | 72.67 | 416,235 | -0.11(-0.15%) |
Apr 20, 2018 | 72.87 | 72.91 | 72.73 | 72.78 | 703,622 | -0.09(-0.12%) |
Apr 19, 2018 | 73.07 | 73.14 | 72.85 | 72.87 | 862,909 | -0.24(-0.33%) |
Apr 18, 2018 | 73.18 | 73.29 | 73.07 | 73.11 | 314,419 | -0.05(-0.07%) |
Apr 17, 2018 | 73.26 | 73.32 | 73.12 | 73.16 | 358,583 | -0.02(-0.03%) |
Apr 16, 2018 | 73.16 | 73.22 | 72.96 | 73.18 | 370,240 | +0.11(+0.15%) |
Apr 13, 2018 | 73.11 | 73.18 | 72.96 | 73.07 | 474,126 | -0.02(-0.03%) |
Apr 12, 2018 | 72.86 | 73.15 | 72.86 | 73.09 | 1,728,455 | +0.28(+0.39%) |
Apr 11, 2018 | 72.83 | 72.85 | 72.77 | 72.81 | 596,895 | -0.01(-0.01%) |
Apr 10, 2018 | 72.72 | 72.91 | 72.60 | 72.82 | 645,923 | +0.23(+0.31%) |
Apr 09, 2018 | 72.55 | 72.64 | 72.46 | 72.59 | 1,481,983 | +0.22(+0.30%) |
Apr 06, 2018 | 72.43 | 72.56 | 72.32 | 72.37 | 1,799,559 | -0.07(-0.10%) |
Apr 05, 2018 | 72.40 | 72.57 | 72.40 | 72.45 | 349,011 | +0.07(+0.10%) |
Apr 04, 2018 | 72.16 | 72.40 | 72.05 | 72.37 | 521,159 | +0.09(+0.12%) |
Apr 03, 2018 | 72.20 | 72.34 | 72.07 | 72.29 | 1,920,056 | +0.15(+0.20%) |
Apr 02, 2018 | 72.31 | 72.38 | 72.00 | 72.14 | 1,415,733 | -0.19(-0.26%) |
Mar 29, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.07(+0.10%) | |
Mar 28, 2018 | 72.24 | 72.37 | 72.21 | 72.26 | 265,977 | -0.02(-0.03%) |
Mar 27, 2018 | 72.37 | 72.45 | 72.12 | 72.28 | 530,787 | -0.03(-0.04%) |
Mar 26, 2018 | 72.31 | 72.41 | 72.08 | 72.31 | 375,877 | +0.31(+0.43%) |
Mar 23, 2018 | 72.14 | 72.33 | 71.90 | 72.00 | 1,236,219 | -0.10(-0.14%) |
Mar 22, 2018 | 72.43 | 72.50 | 72.05 | 72.10 | 566,976 | -0.36(-0.49%) |
Mar 21, 2018 | 72.46 | 72.61 | 72.36 | 72.45 | 100,563 | -0.08(-0.11%) |
Mar 20, 2018 | 72.37 | 72.56 | 72.34 | 72.53 | 1,674,182 | +0.15(+0.21%) |
Mar 19, 2018 | 72.53 | 72.61 | 72.32 | 72.38 | 709,094 | -0.27(-0.37%) |
Mar 16, 2018 | 72.50 | 72.66 | 72.50 | 72.65 | 127,778 | +0.12(+0.16%) |
Mar 15, 2018 | 72.58 | 72.61 | 72.47 | 72.53 | 581,726 | -0.06(-0.08%) |
Mar 14, 2018 | 72.66 | 72.66 | 72.48 | 72.59 | 444,324 | -0.05(-0.07%) |
Mar 13, 2018 | 72.82 | 72.82 | 72.53 | 72.64 | 646,073 | -0.13(-0.18%) |
Mar 12, 2018 | 72.87 | 72.93 | 72.70 | 72.77 | 391,683 | -0.18(-0.25%) |
Mar 09, 2018 | 72.70 | 72.95 | 72.67 | 72.95 | 791,495 | +0.35(+0.48%) |
Mar 08, 2018 | 72.57 | 72.72 | 72.41 | 72.61 | 999,370 | +0.07(+0.10%) |
Mar 07, 2018 | 72.67 | 72.34 | 72.53 | 921,731 | -0.12(-0.17%) | |
Mar 06, 2018 | 72.67 | 72.69 | 72.45 | 72.66 | 985,462 | +0.15(+0.21%) |
Mar 05, 2018 | 72.43 | 72.52 | 72.24 | 72.50 | 1,510,852 | -0.02(-0.03%) |
Mar 02, 2018 | 72.24 | 72.55 | 71.97 | 72.53 | 1,380,879 | +0.12(+0.17%) |
Mar 01, 2018 | 72.56 | 72.56 | 72.25 | 72.40 | 1,153,007 | -0.01(-0.02%) |
Feb 28, 2018 | 72.57 | 72.62 | 72.34 | 72.41 | 189,893 | -0.10(-0.14%) |
Feb 27, 2018 | 72.62 | 72.75 | 72.42 | 72.51 | 536,999 | -0.11(-0.15%) |
Feb 26, 2018 | 72.52 | 72.69 | 72.44 | 72.62 | 380,587 | +0.17(+0.23%) |
Feb 23, 2018 | 72.15 | 72.48 | 72.07 | 72.46 | 196,702 | +0.37(+0.51%) |
Feb 22, 2018 | 71.98 | 72.09 | 553,982 | -0.13(-0.18%) | ||
Feb 21, 2018 | 72.46 | 72.49 | 72.03 | 72.22 | 1,128,403 | -0.12(-0.17%) |
Feb 20, 2018 | 72.64 | 72.20 | 72.34 | 957,056 | -0.30(-0.42%) | |
Feb 16, 2018 | 72.64 | 72.64 | 72.64 | 0 | +0.31(+0.43%) | |
Feb 15, 2018 | 72.03 | 72.36 | 72.02 | 72.33 | 354,933 | +0.38(+0.52%) |
Feb 14, 2018 | 71.73 | 72.02 | 71.58 | 71.96 | 1,005,558 | +0.22(+0.30%) |
Feb 13, 2018 | 71.85 | 71.90 | 71.63 | 71.74 | 1,012,608 | -0.27(-0.38%) |
Feb 12, 2018 | 71.64 | 72.33 | 71.64 | 72.02 | 787,574 | +0.61(+0.86%) |
Feb 09, 2018 | 71.89 | 71.89 | 70.51 | 71.40 | 2,910,062 | -0.41(-0.57%) |
Feb 08, 2018 | 72.23 | 72.27 | 71.65 | 71.81 | 1,145,465 | -0.23(-0.32%) |
Feb 07, 2018 | 72.38 | 72.47 | 71.93 | 72.04 | 858,902 | -0.38(-0.53%) |
Feb 06, 2018 | 71.72 | 72.51 | 71.59 | 72.43 | 2,667,430 | +0.44(+0.61%) |
Feb 05, 2018 | 72.30 | 72.48 | 71.85 | 71.99 | 845,411 | -0.43(-0.59%) |
Feb 02, 2018 | 72.56 | 72.72 | 72.25 | 72.41 | 989,918 | -0.24(-0.33%) |
Feb 01, 2018 | 72.88 | 72.88 | 72.53 | 72.65 | 1,150,299 | -0.18(-0.24%) |
Jan 31, 2018 | 72.65 | 72.87 | 72.61 | 72.83 | 1,837,592 | +0.30(+0.42%) |
Jan 30, 2018 | 72.89 | 72.89 | 72.49 | 72.53 | 1,202,124 | -0.40(-0.55%) |
Jan 29, 2018 | 72.98 | 73.00 | 72.81 | 72.93 | 125,320 | -0.09(-0.12%) |
Jan 26, 2018 | 72.99 | 73.07 | 72.94 | 73.02 | 841,819 | +0.09(+0.12%) |
Jan 25, 2018 | 72.99 | 73.06 | 72.89 | 72.93 | 386,870 | -0.05(-0.07%) |
Jan 24, 2018 | 73.02 | 73.05 | 72.84 | 72.98 | 519,014 | -0.05(-0.07%) |
Jan 23, 2018 | 72.87 | 73.05 | 72.84 | 73.03 | 580,348 | +0.21(+0.29%) |
Jan 22, 2018 | 72.74 | 72.87 | 72.69 | 72.82 | 316,263 | +0.13(+0.18%) |
Jan 19, 2018 | 72.73 | 72.73 | 72.59 | 72.69 | 223,421 | -0.01(-0.02%) |
Jan 18, 2018 | 72.60 | 72.71 | 72.56 | 72.71 | 369,333 | +0.01(+0.02%) |
Jan 17, 2018 | 72.65 | 72.74 | 72.61 | 72.69 | 462,455 | +0.01(+0.01%) |
Jan 16, 2018 | 72.69 | 72.81 | 72.63 | 72.69 | 309,253 | +0.04(+0.06%) |
Jan 12, 2018 | 72.64 | 72.64 | 72.64 | 0 | -0.01(-0.02%) | |
Jan 11, 2018 | 72.57 | 72.74 | 72.51 | 72.66 | 592,108 | +0.13(+0.18%) |
Jan 10, 2018 | 72.63 | 72.63 | 72.41 | 72.53 | 348,078 | -0.15(-0.21%) |
Jan 09, 2018 | 72.84 | 72.89 | 72.61 | 72.68 | 405,149 | -0.18(-0.25%) |
Jan 08, 2018 | 72.77 | 72.90 | 72.75 | 72.86 | 147,986 | +0.04(+0.05%) |
Jan 05, 2018 | 72.76 | 72.85 | 72.76 | 72.82 | 528,981 | -0.01(-0.01%) |
Jan 04, 2018 | 72.74 | 72.85 | 72.64 | 72.83 | 350,781 | +0.11(+0.15%) |
Jan 03, 2018 | 72.43 | 72.74 | 72.43 | 72.72 | 1,292,832 | +0.22(+0.31%) |
Jan 02, 2018 | 72.28 | 72.51 | 72.28 | 72.50 | 308,626 | +0.14(+0.19%) |
Dec 29, 2017 | 72.36 | 72.36 | 72.36 | 0 | +0.04(+0.05%) | |
Dec 28, 2017 | 72.37 | 72.42 | 72.31 | 72.33 | 555,940 | -0.07(-0.09%) |
Dec 27, 2017 | 72.36 | 72.42 | 72.30 | 72.39 | 328,058 | +0.01(+0.01%) |
Dec 26, 2017 | 72.29 | 72.41 | 72.21 | 72.39 | 1,048,104 | +0.19(+0.26%) |
Dec 22, 2017 | 72.13 | 72.22 | 72.04 | 72.20 | 352,612 | +0.11(+0.15%) |
Dec 21, 2017 | 72.05 | 72.13 | 72.03 | 72.09 | 137,052 | +0.07(+0.10%) |
Dec 20, 2017 | 72.00 | 72.16 | 71.89 | 72.02 | 393,545 | +0.07(+0.10%) |
Dec 19, 2017 | 72.06 | 72.06 | 71.90 | 71.95 | 556,508 | -0.10(-0.14%) |
Dec 18, 2017 | 72.12 | 72.28 | 72.02 | 72.05 | 210,895 | +0.04(+0.06%) |
Dec 15, 2017 | 72.10 | 72.11 | 71.94 | 72.01 | 306,664 | +0.01(+0.01%) |
Dec 14, 2017 | 72.10 | 72.18 | 71.94 | 72.00 | 145,764 | -0.13(-0.18%) |
Dec 13, 2017 | 72.14 | 72.18 | 72.06 | 72.13 | 248,749 | +0.04(+0.06%) |
Dec 12, 2017 | 72.06 | 72.13 | 72.01 | 72.08 | 329,214 | +0.03(+0.04%) |
Dec 11, 2017 | 72.06 | 72.11 | 71.97 | 72.06 | 241,148 | +0.04(+0.05%) |
Dec 08, 2017 | 72.01 | 72.05 | 71.93 | 72.02 | 254,154 | +0.08(+0.11%) |
Dec 07, 2017 | 71.96 | 71.99 | 71.83 | 71.94 | 874,656 | +0.08(+0.11%) |
Dec 06, 2017 | 71.98 | 72.01 | 71.81 | 71.86 | 1,286,930 | -0.09(-0.13%) |
Dec 05, 2017 | 72.12 | 72.14 | 71.93 | 71.96 | 313,007 | -0.09(-0.13%) |
Dec 04, 2017 | 72.23 | 72.23 | 72.04 | 72.05 | 109,844 | -0.06(-0.08%) |
Dec 01, 2017 | 72.19 | 72.22 | 71.91 | 72.11 | 200,718 | -0.05(-0.07%) |
Nov 30, 2017 | 72.13 | 72.24 | 72.08 | 72.15 | 614,348 | +0.09(+0.13%) |
Nov 29, 2017 | 72.12 | 72.13 | 71.97 | 72.06 | 363,580 | -0.04(-0.05%) |
Nov 28, 2017 | 71.99 | 72.13 | 71.98 | 72.10 | 449,162 | +0.11(+0.16%) |
Nov 27, 2017 | 72.07 | 72.10 | 71.97 | 71.98 | 178,010 | -0.12(-0.17%) |
Nov 24, 2017 | 72.08 | 72.11 | 72.03 | 72.10 | 167,518 | +0.06(+0.09%) |
Nov 22, 2017 | 71.95 | 72.07 | 71.93 | 72.04 | 662,367 | +0.13(+0.18%) |
Nov 21, 2017 | 72.02 | 72.02 | 71.88 | 71.91 | 153,025 | +0.02(+0.03%) |
Nov 20, 2017 | 71.89 | 71.98 | 71.67 | 71.89 | 167,443 | +0.01(+0.01%) |
Nov 17, 2017 | 71.83 | 71.92 | 71.80 | 71.88 | 504,256 | +0.01(+0.01%) |
Nov 16, 2017 | 71.66 | 71.94 | 71.66 | 71.88 | 1,062,673 | +0.46(+0.65%) |
Nov 15, 2017 | 71.32 | 71.47 | 71.08 | 71.41 | 1,301,312 | -0.05(-0.07%) |
Nov 14, 2017 | 71.60 | 71.60 | 71.33 | 71.46 | 915,799 | -0.15(-0.21%) |
Nov 13, 2017 | 71.62 | 71.73 | 71.58 | 71.61 | 732,860 | -0.14(-0.19%) |
Nov 10, 2017 | 71.46 | 71.88 | 71.46 | 71.75 | 1,286,444 | +0.35(+0.49%) |
Nov 09, 2017 | 71.58 | 71.58 | 71.31 | 71.40 | 2,880,405 | -0.26(-0.37%) |
Nov 08, 2017 | 71.97 | 71.97 | 71.64 | 71.66 | 766,200 | -0.36(-0.50%) |
Nov 07, 2017 | 72.18 | 72.18 | 72.00 | 72.02 | 282,943 | -0.17(-0.24%) |
Nov 06, 2017 | 72.20 | 72.20 | 72.12 | 72.19 | 172,542 | -0.01(-0.01%) |
Nov 03, 2017 | 72.20 | 72.23 | 72.13 | 72.20 | 234,361 | +0.05(+0.07%) |
Nov 02, 2017 | 72.15 | 72.26 | 72.13 | 72.15 | 1,039,579 | -0.06(-0.09%) |
Nov 01, 2017 | 72.28 | 72.34 | 72.10 | 72.21 | 868,917 | -0.01(-0.01%) |
Oct 31, 2017 | 72.23 | 72.28 | 72.13 | 72.22 | 1,232,849 | +0.06(+0.09%) |
Oct 30, 2017 | 72.22 | 72.12 | 72.15 | 216,109 | -0.02(-0.03%) | |
Oct 27, 2017 | 72.15 | 72.18 | 72.09 | 72.18 | 804,491 | +0.04(+0.06%) |
Oct 26, 2017 | 72.25 | 72.26 | 72.08 | 72.13 | 1,165,849 | -0.05(-0.07%) |
Oct 25, 2017 | 72.39 | 72.39 | 72.13 | 72.18 | 212,325 | -0.19(-0.27%) |
Oct 24, 2017 | 72.45 | 72.45 | 72.29 | 72.37 | 134,432 | +0.06(+0.09%) |
Oct 23, 2017 | 72.40 | 72.41 | 72.29 | 72.31 | 98,702 | -0.07(-0.10%) |
Oct 20, 2017 | 72.43 | 72.43 | 72.27 | 72.38 | 125,440 | +0.05(+0.07%) |
Oct 19, 2017 | 72.30 | 72.35 | 72.23 | 72.33 | 174,157 | +0.01(+0.01%) |
Oct 18, 2017 | 72.28 | 72.33 | 72.26 | 72.33 | 1,181,676 | +0.08(+0.11%) |
Oct 17, 2017 | 72.29 | 72.29 | 72.17 | 72.25 | 269,404 | +0.09(+0.13%) |
Oct 16, 2017 | 72.13 | 72.20 | 72.07 | 72.15 | 276,065 | +0.09(+0.12%) |
Oct 13, 2017 | 72.08 | 72.09 | 72.00 | 72.07 | 427,814 | -0.01(-0.01%) |
Oct 12, 2017 | 72.13 | 72.16 | 72.05 | 72.08 | 108,412 | -0.07(-0.10%) |
Oct 11, 2017 | 72.12 | 72.21 | 72.09 | 72.15 | 373,165 | -0.08(-0.11%) |
Oct 10, 2017 | 72.12 | 72.23 | 72.08 | 72.23 | 1,430,742 | +0.14(+0.19%) |
Oct 09, 2017 | 72.01 | 72.13 | 72.01 | 72.09 | 91,386 | +0.05(+0.07%) |
Oct 06, 2017 | 72.08 | 72.11 | 72.00 | 72.04 | 1,272,088 | -0.17(-0.24%) |
Oct 05, 2017 | 72.06 | 72.21 | 72.06 | 72.21 | 179,474 | +0.16(+0.23%) |
Oct 04, 2017 | 72.20 | 72.20 | 71.98 | 72.05 | 496,393 | -0.16(-0.22%) |
Oct 03, 2017 | 72.08 | 72.20 | 72.08 | 72.20 | 363,765 | +0.10(+0.14%) |
Oct 02, 2017 | 72.11 | 72.14 | 72.04 | 72.10 | 147,665 | +0.09(+0.13%) |
Sep 29, 2017 | 72.03 | 72.09 | 71.99 | 72.01 | 129,505 | +0.06(+0.08%) |
Sep 28, 2017 | 71.95 | 71.98 | 71.92 | 71.95 | 159,094 | +0.03(+0.04%) |
Sep 27, 2017 | 71.98 | 71.98 | 71.83 | 71.93 | 305,360 | -0.01(-0.01%) |
Sep 26, 2017 | 71.95 | 72.00 | 71.91 | 71.93 | 231,486 | +0.06(+0.08%) |
Sep 25, 2017 | 71.88 | 71.92 | 71.83 | 71.88 | 110,984 | -0.03(-0.04%) |
Sep 22, 2017 | 71.90 | 71.91 | 71.76 | 71.91 | 405,950 | +0.11(+0.16%) |
Sep 21, 2017 | 71.92 | 71.95 | 71.77 | 71.79 | 309,133 | -0.08(-0.11%) |
Sep 20, 2017 | 71.93 | 71.99 | 71.79 | 71.87 | 244,588 | -0.08(-0.11%) |
Sep 19, 2017 | 71.91 | 71.95 | 71.85 | 71.95 | 114,501 | +0.06(+0.08%) |
Sep 18, 2017 | 71.91 | 71.92 | 71.81 | 71.89 | 83,820 | -0.04(-0.05%) |
Sep 15, 2017 | 71.92 | 71.93 | 71.74 | 71.93 | 119,091 | +0.05(+0.07%) |
Sep 14, 2017 | 71.83 | 71.95 | 71.76 | 71.88 | 826,741 | +0.13(+0.18%) |
Sep 13, 2017 | 71.75 | 71.83 | 71.72 | 71.75 | 1,263,862 | -0.09(-0.13%) |
Sep 12, 2017 | 71.78 | 71.84 | 71.75 | 71.84 | 239,371 | +0.08(+0.11%) |
Sep 11, 2017 | 71.68 | 71.83 | 71.68 | 71.76 | 288,941 | +0.12(+0.17%) |
Sep 08, 2017 | 71.76 | 71.78 | 71.63 | 71.64 | 250,696 | -0.14(-0.20%) |
Sep 07, 2017 | 71.82 | 71.83 | 71.70 | 71.78 | 539,466 | +0.04(+0.05%) |
Sep 06, 2017 | 71.70 | 71.90 | 71.70 | 71.75 | 600,596 | -0.01(-0.02%) |
Sep 05, 2017 | 71.84 | 71.86 | 71.71 | 71.76 | 328,507 | -0.08(-0.11%) |
Sep 01, 2017 | 71.71 | 71.85 | 71.69 | 71.84 | 460,220 | +0.03(+0.04%) |
Aug 31, 2017 | 71.68 | 71.81 | 71.63 | 71.81 | 992,384 | +0.24(+0.34%) |
Aug 30, 2017 | 71.55 | 71.68 | 71.51 | 71.57 | 1,524,324 | +0.01(+0.01%) |
Aug 29, 2017 | 71.50 | 71.59 | 71.47 | 71.57 | 694,326 | -0.04(-0.05%) |
Aug 28, 2017 | 71.58 | 71.64 | 71.53 | 71.60 | 249,070 | +0.06(+0.08%) |
Aug 25, 2017 | 71.47 | 71.55 | 71.38 | 71.54 | 357,811 | +0.07(+0.10%) |
Aug 24, 2017 | 71.47 | 71.50 | 71.38 | 71.47 | 510,825 | +0.05(+0.07%) |
Aug 23, 2017 | 71.30 | 71.44 | 71.16 | 71.42 | 197,520 | +0.04(+0.06%) |
Aug 22, 2017 | 71.23 | 71.42 | 71.12 | 71.38 | 137,549 | +0.24(+0.34%) |
Aug 21, 2017 | 71.13 | 71.18 | 71.01 | 71.14 | 120,929 | +0.08(+0.11%) |
Aug 18, 2017 | 71.07 | 71.20 | 70.96 | 71.06 | 285,780 | +0.06(+0.09%) |
Aug 17, 2017 | 71.35 | 71.38 | 70.97 | 71.00 | 437,350 | -0.35(-0.49%) |
Aug 16, 2017 | 71.36 | 71.42 | 71.31 | 71.35 | 114,223 | -0.01(-0.01%) |
Aug 15, 2017 | 71.33 | 71.39 | 71.24 | 71.36 | 123,032 | +0.03(+0.04%) |
Aug 14, 2017 | 71.21 | 71.35 | 71.13 | 71.33 | 255,898 | +0.24(+0.34%) |
Aug 11, 2017 | 70.85 | 71.14 | 70.85 | 71.09 | 2,500,841 | +0.33(+0.47%) |
Aug 10, 2017 | 71.13 | 71.21 | 70.70 | 70.76 | 2,470,886 | -0.44(-0.62%) |
Aug 09, 2017 | 71.34 | 71.34 | 71.17 | 71.20 | 515,579 | -0.20(-0.28%) |
Aug 08, 2017 | 71.54 | 71.64 | 71.38 | 71.40 | 342,161 | -0.18(-0.26%) |
Aug 07, 2017 | 71.66 | 71.66 | 71.54 | 71.58 | 221,152 | -0.08(-0.12%) |
Aug 04, 2017 | 71.56 | 71.69 | 71.52 | 71.66 | 1,363,427 | +0.13(+0.18%) |
Aug 03, 2017 | 71.69 | 71.80 | 71.45 | 71.54 | 771,850 | -0.21(-0.30%) |
Aug 02, 2017 | 71.78 | 71.84 | 71.70 | 71.75 | 219,023 | -0.04(-0.06%) |
Aug 01, 2017 | 71.61 | 71.81 | 71.55 | 71.79 | 209,509 | +0.20(+0.29%) |
Jul 31, 2017 | 71.61 | 71.71 | 71.54 | 71.59 | 204,550 | +0.01(+0.02%) |
Jul 28, 2017 | 71.57 | 71.63 | 71.52 | 71.57 | 119,556 | +0.00(+0.00%) |
Jul 27, 2017 | 71.62 | 71.72 | 71.50 | 71.57 | 139,231 | -0.05(-0.07%) |
Jul 26, 2017 | 71.56 | 71.69 | 71.52 | 71.62 | 532,343 | +0.09(+0.13%) |
Jul 25, 2017 | 71.50 | 71.61 | 71.50 | 71.53 | 150,208 | +0.03(+0.04%) |
Jul 24, 2017 | 71.48 | 71.54 | 71.42 | 71.50 | 251,803 | +0.04(+0.05%) |
Jul 21, 2017 | 71.57 | 71.57 | 71.45 | 71.47 | 405,922 | -0.06(-0.09%) |
Jul 20, 2017 | 71.57 | 71.62 | 71.45 | 71.53 | 263,010 | +0.03(+0.04%) |
Jul 19, 2017 | 71.45 | 71.58 | 71.45 | 71.50 | 357,642 | +0.08(+0.11%) |
Jul 18, 2017 | 71.40 | 71.47 | 71.38 | 71.43 | 436,916 | +0.06(+0.09%) |
Jul 17, 2017 | 71.42 | 71.47 | 71.36 | 71.36 | 504,928 | -0.01(-0.01%) |
Jul 14, 2017 | 71.27 | 71.38 | 71.24 | 71.37 | 303,806 | +0.12(+0.17%) |
Jul 13, 2017 | 71.20 | 71.34 | 71.07 | 71.25 | 207,873 | +0.01(+0.01%) |
Jul 12, 2017 | 70.99 | 71.26 | 70.99 | 71.24 | 1,114,508 | +0.40(+0.57%) |
Jul 11, 2017 | 70.83 | 70.98 | 70.83 | 70.84 | 1,202,232 | -0.06(-0.08%) |
Jul 10, 2017 | 70.81 | 70.92 | 70.75 | 70.90 | 1,117,213 | +0.16(+0.23%) |
Jul 07, 2017 | 70.83 | 70.88 | 70.71 | 70.74 | 1,360,439 | -0.16(-0.23%) |
Jul 06, 2017 | 70.93 | 71.05 | 70.67 | 70.90 | 1,155,087 | -0.02(-0.03%) |
Jul 05, 2017 | 70.98 | 71.19 | 70.85 | 70.92 | 1,950,364 | -0.07(-0.10%) |
Jul 03, 2017 | 71.08 | 71.30 | 70.96 | 70.99 | 397,184 | -0.01(-0.02%) |
Jun 30, 2017 | 70.98 | 71.05 | 70.88 | 71.00 | 217,268 | +0.13(+0.18%) |
Jun 29, 2017 | 70.98 | 71.04 | 70.75 | 70.88 | 157,299 | -0.19(-0.27%) |
Jun 28, 2017 | 70.94 | 71.08 | 70.77 | 71.07 | 407,089 | +0.17(+0.24%) |
Jun 27, 2017 | 71.05 | 71.07 | 70.88 | 70.90 | 279,072 | -0.13(-0.19%) |
Jun 26, 2017 | 70.95 | 71.09 | 70.95 | 71.03 | 136,328 | +0.11(+0.16%) |
Jun 23, 2017 | 70.75 | 70.96 | 70.69 | 70.92 | 715,879 | +0.19(+0.27%) |
Jun 22, 2017 | 70.48 | 70.77 | 70.48 | 70.73 | 2,338,848 | +0.25(+0.35%) |
Jun 21, 2017 | 70.91 | 70.97 | 70.44 | 70.48 | 1,068,086 | -0.43(-0.60%) |
Jun 20, 2017 | 70.92 | 71.02 | 70.86 | 70.91 | 150,999 | -0.18(-0.25%) |
Jun 19, 2017 | 70.91 | 71.12 | 70.91 | 71.09 | 1,360,261 | +0.23(+0.33%) |
Jun 16, 2017 | 71.14 | 71.14 | 70.84 | 70.86 | 770,719 | -0.23(-0.33%) |
Jun 15, 2017 | 71.15 | 71.15 | 71.07 | 71.09 | 264,082 | -0.12(-0.17%) |
Jun 14, 2017 | 71.30 | 71.33 | 71.20 | 71.21 | 688,741 | -0.05(-0.07%) |
Jun 13, 2017 | 71.11 | 71.27 | 71.11 | 71.26 | 246,106 | +0.18(+0.25%) |
Jun 12, 2017 | 70.96 | 71.10 | 70.92 | 71.08 | 190,536 | +0.11(+0.15%) |
Jun 09, 2017 | 70.97 | 71.05 | 70.87 | 70.98 | 179,343 | +0.01(+0.02%) |
Jun 08, 2017 | 70.82 | 71.03 | 70.82 | 70.96 | 585,500 | +0.06(+0.08%) |
Jun 07, 2017 | 71.13 | 71.21 | 70.83 | 70.91 | 339,496 | -0.27(-0.38%) |
Jun 06, 2017 | 71.21 | 71.21 | 71.10 | 71.18 | 76,132 | +0.02(+0.03%) |
Jun 05, 2017 | 71.23 | 71.26 | 71.15 | 71.16 | 209,919 | -0.04(-0.06%) |
Jun 02, 2017 | 71.19 | 71.26 | 71.13 | 71.20 | 93,057 | +0.00(+0.00%) |