Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 79.48 | 79.62 | 79.22 | 79.40 | 2,309 | -0.68(-0.85%) |
May 30, 2018 | 79.81 | 80.37 | 79.25 | 80.08 | 3,132 | +1.32(+1.67%) |
May 29, 2018 | 79.33 | 79.33 | 78.76 | 78.76 | 4,260 | -1.12(-1.41%) |
May 25, 2018 | 79.89 | 79.89 | 79.89 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 79.49 | 80.04 | 79.35 | 79.89 | 7,891 | +0.29(+0.37%) |
May 23, 2018 | 79.62 | 79.69 | 79.18 | 79.60 | 4,617 | +0.14(+0.17%) |
May 22, 2018 | 80.08 | 80.08 | 79.47 | 79.47 | 2,612 | -0.10(-0.13%) |
May 21, 2018 | 79.82 | 79.82 | 79.57 | 79.57 | 2,493 | +0.14(+0.18%) |
May 18, 2018 | 79.12 | 79.43 | 79.12 | 79.43 | 1,810 | +0.09(+0.11%) |
May 17, 2018 | 79.38 | 79.57 | 79.20 | 79.33 | 3,662 | -0.05(-0.06%) |
May 16, 2018 | 79.51 | 79.73 | 79.39 | 79.39 | 2,154 | +0.20(+0.25%) |
May 15, 2018 | 79.37 | 79.76 | 79.13 | 79.19 | 2,637 | -0.26(-0.33%) |
May 14, 2018 | 80.09 | 80.09 | 79.45 | 79.45 | 5,854 | -0.60(-0.75%) |
May 11, 2018 | 79.77 | 80.26 | 79.77 | 80.05 | 1,792 | +0.29(+0.37%) |
May 10, 2018 | 79.48 | 80.20 | 79.48 | 79.76 | 11,446 | +0.21(+0.27%) |
May 09, 2018 | 79.38 | 79.55 | 78.90 | 79.55 | 6,081 | +0.65(+0.83%) |
May 08, 2018 | 78.86 | 79.10 | 78.64 | 78.89 | 2,707 | -0.05(-0.07%) |
May 07, 2018 | 78.90 | 79.26 | 78.87 | 78.95 | 2,591 | -0.45(-0.57%) |
May 04, 2018 | 77.47 | 79.40 | 77.47 | 79.40 | 1,940 | +1.36(+1.75%) |
May 03, 2018 | 77.50 | 78.30 | 77.50 | 78.04 | 6,364 | -0.37(-0.47%) |
May 02, 2018 | 79.05 | 79.05 | 78.13 | 78.41 | 4,509 | -0.03(-0.03%) |
May 01, 2018 | 78.71 | 78.76 | 78.12 | 78.43 | 5,417 | -0.46(-0.58%) |
Apr 30, 2018 | 80.25 | 80.25 | 78.89 | 78.89 | 2,553 | -0.75(-0.94%) |
Apr 27, 2018 | 79.19 | 79.65 | 79.19 | 79.65 | 3,813 | +0.11(+0.14%) |
Apr 26, 2018 | 78.99 | 79.67 | 78.99 | 79.54 | 2,249 | +0.70(+0.88%) |
Apr 25, 2018 | 78.62 | 79.08 | 78.57 | 78.84 | 1,849 | +0.27(+0.34%) |
Apr 24, 2018 | 79.94 | 79.94 | 78.57 | 78.57 | 3,027 | -0.92(-1.15%) |
Apr 23, 2018 | 79.70 | 79.70 | 79.48 | 79.49 | 2,067 | +0.27(+0.33%) |
Apr 20, 2018 | 79.62 | 79.76 | 79.13 | 79.23 | 8,725 | -0.43(-0.54%) |
Apr 19, 2018 | 80.57 | 80.57 | 79.66 | 79.66 | 1,704 | -0.73(-0.91%) |
Apr 18, 2018 | 80.51 | 80.54 | 80.26 | 80.39 | 9,569 | +0.08(+0.10%) |
Apr 17, 2018 | 80.35 | 80.55 | 80.31 | 80.31 | 2,453 | +0.58(+0.73%) |
Apr 16, 2018 | 79.91 | 80.04 | 79.73 | 79.73 | 4,282 | +0.77(+0.97%) |
Apr 13, 2018 | 79.24 | 79.24 | 78.96 | 78.96 | 1,865 | -0.41(-0.51%) |
Apr 12, 2018 | 79.07 | 79.37 | 79.07 | 79.37 | 1,499 | +0.47(+0.59%) |
Apr 11, 2018 | 78.83 | 79.11 | 78.81 | 78.90 | 1,922 | -0.31(-0.39%) |
Apr 10, 2018 | 79.05 | 79.43 | 79.04 | 79.21 | 2,365 | +0.67(+0.86%) |
Apr 09, 2018 | 79.16 | 79.17 | 78.53 | 78.53 | 2,408 | +0.29(+0.37%) |
Apr 06, 2018 | 79.17 | 79.45 | 78.24 | 78.24 | 6,020 | -1.64(-2.05%) |
Apr 05, 2018 | 79.56 | 79.90 | 79.38 | 79.88 | 2,913 | +0.42(+0.53%) |
Apr 04, 2018 | 78.41 | 79.45 | 78.41 | 79.45 | 1,935 | +0.73(+0.92%) |
Apr 03, 2018 | 78.00 | 78.73 | 77.94 | 78.73 | 8,577 | +0.87(+1.11%) |
Apr 02, 2018 | 78.97 | 79.20 | 77.23 | 77.86 | 13,100 | -1.85(-2.32%) |
Mar 29, 2018 | 79.71 | 79.71 | 79.71 | 0 | +0.91(+1.15%) | |
Mar 28, 2018 | 79.23 | 79.61 | 78.71 | 78.80 | 10,837 | +0.51(+0.65%) |
Mar 27, 2018 | 79.00 | 80.20 | 78.29 | 78.29 | 3,976 | -0.83(-1.05%) |
Mar 26, 2018 | 78.13 | 79.12 | 78.13 | 79.12 | 4,138 | +1.14(+1.47%) |
Mar 23, 2018 | 79.39 | 79.39 | 77.98 | 77.98 | 1,341 | -1.89(-2.37%) |
Mar 22, 2018 | 80.07 | 81.04 | 79.87 | 79.87 | 4,929 | -0.58(-0.73%) |
Mar 21, 2018 | 80.69 | 81.23 | 80.45 | 80.45 | 3,142 | -0.66(-0.82%) |
Mar 20, 2018 | 81.04 | 81.73 | 80.88 | 81.12 | 7,827 | +0.06(+0.08%) |
Mar 19, 2018 | 80.73 | 81.65 | 80.49 | 81.05 | 5,417 | -0.46(-0.56%) |
Mar 16, 2018 | 81.45 | 81.51 | 81.45 | 81.51 | 887 | +0.21(+0.25%) |
Mar 15, 2018 | 81.03 | 82.42 | 81.03 | 81.31 | 4,922 | +0.24(+0.29%) |
Mar 14, 2018 | 80.88 | 81.07 | 80.88 | 81.07 | 974 | -0.67(-0.82%) |
Mar 13, 2018 | 81.58 | 81.75 | 81.58 | 81.74 | 2,616 | +0.24(+0.30%) |
Mar 12, 2018 | 81.64 | 81.84 | 81.50 | 81.50 | 4,885 | -0.24(-0.29%) |
Mar 09, 2018 | 80.91 | 81.85 | 80.90 | 81.73 | 13,154 | +0.91(+1.12%) |
Mar 08, 2018 | 80.69 | 80.82 | 80.46 | 80.82 | 2,676 | +0.83(+1.04%) |
Mar 07, 2018 | 80.00 | 80.00 | 1,117 | -0.53(-0.66%) | ||
Mar 06, 2018 | 79.81 | 80.52 | 79.56 | 80.52 | 4,640 | +0.53(+0.67%) |
Mar 05, 2018 | 78.52 | 80.02 | 78.52 | 79.99 | 20,475 | +2.05(+2.63%) |
Mar 02, 2018 | 78.08 | 78.08 | 77.94 | 77.94 | 1,236 | -0.26(-0.33%) |
Mar 01, 2018 | 79.52 | 79.52 | 78.14 | 78.20 | 2,671 | -1.81(-2.26%) |
Feb 28, 2018 | 80.58 | 80.58 | 80.00 | 80.00 | 1,625 | -0.48(-0.60%) |
Feb 27, 2018 | 81.09 | 81.09 | 80.37 | 80.49 | 5,918 | -0.54(-0.66%) |
Feb 26, 2018 | 80.68 | 81.10 | 80.46 | 81.03 | 22,241 | +0.74(+0.92%) |
Feb 23, 2018 | 79.74 | 80.29 | 79.59 | 80.29 | 4,360 | +0.96(+1.21%) |
Feb 22, 2018 | 79.66 | 79.93 | 79.32 | 79.33 | 3,831 | -0.76(-0.95%) |
Feb 21, 2018 | 79.82 | 80.23 | 79.82 | 80.09 | 3,120 | +0.30(+0.38%) |
Feb 20, 2018 | 80.24 | 80.24 | 79.74 | 79.78 | 3,243 | -0.63(-0.78%) |
Feb 16, 2018 | 80.41 | 80.41 | 80.41 | 0 | +0.63(+0.79%) | |
Feb 15, 2018 | 79.22 | 80.34 | 79.03 | 79.78 | 7,143 | +0.91(+1.16%) |
Feb 14, 2018 | 77.93 | 78.87 | 77.93 | 78.87 | 5,088 | +0.93(+1.19%) |
Feb 13, 2018 | 77.30 | 78.12 | 77.30 | 77.94 | 5,443 | +0.16(+0.20%) |
Feb 12, 2018 | 77.85 | 78.23 | 77.23 | 77.78 | 6,869 | +1.23(+1.61%) |
Feb 09, 2018 | 76.65 | 77.31 | 75.53 | 76.55 | 3,575 | -0.19(-0.25%) |
Feb 08, 2018 | 79.32 | 79.32 | 76.74 | 76.74 | 11,702 | -2.12(-2.68%) |
Feb 07, 2018 | 78.68 | 79.53 | 78.68 | 78.86 | 4,186 | +0.34(+0.43%) |
Feb 06, 2018 | 76.69 | 78.52 | 76.29 | 78.52 | 6,630 | -0.36(-0.46%) |
Feb 05, 2018 | 81.09 | 78.80 | 78.88 | 13,939 | -2.21(-2.72%) | |
Feb 02, 2018 | 81.89 | 81.89 | 81.09 | 81.09 | 39,249 | -1.23(-1.49%) |
Feb 01, 2018 | 82.36 | 82.53 | 82.23 | 82.31 | 4,473 | -0.12(-0.14%) |
Jan 31, 2018 | 82.42 | 82.60 | 82.31 | 82.43 | 3,837 | +0.12(+0.15%) |
Jan 30, 2018 | 82.82 | 82.31 | 82.31 | 2,110 | -0.51(-0.62%) | |
Jan 29, 2018 | 83.05 | 83.25 | 82.81 | 82.82 | 5,884 | -0.38(-0.46%) |
Jan 26, 2018 | 82.53 | 83.20 | 82.53 | 83.20 | 2,868 | +0.47(+0.57%) |
Jan 25, 2018 | 83.01 | 83.01 | 82.48 | 82.73 | 7,155 | +0.39(+0.48%) |
Jan 24, 2018 | 82.31 | 82.51 | 82.16 | 82.34 | 4,367 | +0.11(+0.13%) |
Jan 23, 2018 | 82.16 | 82.30 | 82.10 | 82.23 | 6,829 | +0.12(+0.15%) |
Jan 22, 2018 | 81.71 | 82.11 | 81.71 | 82.11 | 3,655 | +0.53(+0.65%) |
Jan 19, 2018 | 81.62 | 81.62 | 81.46 | 81.57 | 12,334 | +0.35(+0.43%) |
Jan 18, 2018 | 81.55 | 81.55 | 81.15 | 81.22 | 15,814 | -0.25(-0.30%) |
Jan 17, 2018 | 80.97 | 81.50 | 80.97 | 81.47 | 6,943 | +0.68(+0.84%) |
Jan 16, 2018 | 81.41 | 81.41 | 80.79 | 80.79 | 5,451 | -0.08(-0.10%) |
Jan 12, 2018 | 80.87 | 80.87 | 80.87 | 0 | +0.35(+0.43%) | |
Jan 11, 2018 | 80.59 | 80.59 | 80.20 | 80.52 | 15,089 | +0.32(+0.40%) |
Jan 10, 2018 | 80.59 | 80.11 | 80.20 | 3,540 | -0.39(-0.48%) | |
Jan 09, 2018 | 80.56 | 80.79 | 80.56 | 80.59 | 5,240 | +0.12(+0.15%) |
Jan 08, 2018 | 80.37 | 80.49 | 80.31 | 80.46 | 5,896 | +0.12(+0.15%) |
Jan 05, 2018 | 80.59 | 80.59 | 80.19 | 80.34 | 3,929 | +0.25(+0.31%) |
Jan 04, 2018 | 80.10 | 80.31 | 80.07 | 80.09 | 4,807 | +0.30(+0.37%) |
Jan 03, 2018 | 79.38 | 79.79 | 79.38 | 79.79 | 3,059 | +0.31(+0.39%) |
Jan 02, 2018 | 79.85 | 79.36 | 79.48 | 6,732 | -0.36(-0.45%) | |
Dec 29, 2017 | 79.85 | 79.85 | 79.85 | 0 | +0.08(+0.11%) | |
Dec 28, 2017 | 79.68 | 79.79 | 79.68 | 79.76 | 1,391 | +0.09(+0.12%) |
Dec 27, 2017 | 80.11 | 80.11 | 79.55 | 79.67 | 28,404 | +0.13(+0.17%) |
Dec 26, 2017 | 79.65 | 79.68 | 79.48 | 79.54 | 4,387 | -0.03(-0.03%) |
Dec 22, 2017 | 79.46 | 79.56 | 79.40 | 79.56 | 2,749 | -0.02(-0.02%) |
Dec 21, 2017 | 80.27 | 80.27 | 79.58 | 79.58 | 7,812 | -0.12(-0.15%) |
Dec 20, 2017 | 79.84 | 79.84 | 79.67 | 79.70 | 4,393 | -0.19(-0.24%) |
Dec 19, 2017 | 80.06 | 80.06 | 79.90 | 79.90 | 2,838 | -0.19(-0.23%) |
Dec 18, 2017 | 80.22 | 80.38 | 80.04 | 80.08 | 3,046 | +0.20(+0.25%) |
Dec 15, 2017 | 79.60 | 80.14 | 79.60 | 79.88 | 7,555 | +0.77(+0.98%) |
Dec 14, 2017 | 79.46 | 79.46 | 79.11 | 79.11 | 1,932 | -0.54(-0.68%) |
Dec 13, 2017 | 79.63 | 79.69 | 79.51 | 79.65 | 4,166 | -0.03(-0.03%) |
Dec 12, 2017 | 79.59 | 79.72 | 79.59 | 79.68 | 3,418 | -0.06(-0.08%) |
Dec 11, 2017 | 79.67 | 79.74 | 79.53 | 79.74 | 8,436 | +0.19(+0.24%) |
Dec 08, 2017 | 79.59 | 79.60 | 79.37 | 79.55 | 3,900 | +0.14(+0.17%) |
Dec 07, 2017 | 79.43 | 79.44 | 79.41 | 79.41 | 2,202 | -0.02(-0.02%) |
Dec 06, 2017 | 79.43 | 79.46 | 79.42 | 79.43 | 2,306 | +0.03(+0.03%) |
Dec 05, 2017 | 79.94 | 79.94 | 79.40 | 79.40 | 3,054 | -0.50(-0.62%) |
Dec 04, 2017 | 80.31 | 79.87 | 79.90 | 6,320 | +0.18(+0.23%) | |
Dec 01, 2017 | 79.69 | 79.80 | 78.79 | 79.72 | 6,856 | -0.04(-0.05%) |
Nov 30, 2017 | 79.57 | 79.94 | 79.42 | 79.76 | 5,831 | +0.50(+0.64%) |
Nov 29, 2017 | 79.14 | 79.26 | 79.14 | 79.26 | 3,272 | +0.65(+0.83%) |
Nov 28, 2017 | 78.33 | 78.66 | 78.33 | 78.61 | 1,791 | +0.50(+0.63%) |
Nov 27, 2017 | 77.86 | 78.13 | 77.86 | 78.11 | 1,867 | +0.31(+0.40%) |
Nov 24, 2017 | 77.93 | 77.93 | 77.81 | 77.81 | 1,651 | -0.05(-0.07%) |
Nov 22, 2017 | 77.84 | 77.89 | 77.84 | 77.86 | 2,568 | -0.32(-0.40%) |
Nov 21, 2017 | 77.93 | 78.22 | 77.87 | 78.17 | 6,507 | +0.40(+0.52%) |
Nov 20, 2017 | 77.71 | 77.83 | 77.61 | 77.77 | 4,978 | +0.21(+0.27%) |
Nov 17, 2017 | 77.63 | 77.74 | 77.50 | 77.56 | 3,471 | -0.31(-0.40%) |
Nov 16, 2017 | 77.78 | 78.01 | 77.69 | 77.87 | 6,389 | +0.27(+0.35%) |
Nov 15, 2017 | 77.53 | 77.76 | 77.53 | 77.60 | 4,461 | -0.32(-0.42%) |
Nov 14, 2017 | 77.67 | 78.88 | 77.47 | 77.92 | 16,560 | +0.10(+0.13%) |
Nov 13, 2017 | 77.56 | 77.82 | 77.51 | 77.82 | 2,146 | +0.27(+0.35%) |
Nov 10, 2017 | 77.51 | 77.59 | 77.41 | 77.55 | 2,998 | +0.06(+0.08%) |
Nov 09, 2017 | 77.58 | 77.58 | 77.30 | 77.49 | 5,881 | -0.32(-0.41%) |
Nov 08, 2017 | 77.63 | 78.08 | 77.63 | 77.81 | 6,352 | +0.22(+0.28%) |
Nov 07, 2017 | 77.74 | 77.77 | 77.54 | 77.59 | 7,397 | -0.06(-0.08%) |
Nov 06, 2017 | 77.71 | 77.71 | 77.46 | 77.65 | 2,229 | +0.08(+0.10%) |
Nov 03, 2017 | 77.47 | 78.11 | 77.47 | 77.57 | 2,116 | +0.09(+0.12%) |
Nov 02, 2017 | 77.61 | 77.65 | 77.48 | 77.48 | 1,922 | +0.12(+0.15%) |
Nov 01, 2017 | 77.50 | 77.50 | 77.32 | 77.36 | 3,362 | +0.05(+0.07%) |
Oct 31, 2017 | 77.52 | 77.98 | 77.23 | 77.31 | 4,626 | -0.27(-0.34%) |
Oct 30, 2017 | 77.54 | 77.79 | 77.30 | 77.57 | 3,844 | -0.14(-0.18%) |
Oct 27, 2017 | 77.38 | 77.88 | 77.38 | 77.72 | 6,507 | -0.10(-0.13%) |
Oct 26, 2017 | 77.34 | 77.81 | 77.34 | 77.81 | 3,215 | +0.42(+0.54%) |
Oct 25, 2017 | 77.73 | 77.73 | 77.17 | 77.39 | 2,966 | -0.22(-0.29%) |
Oct 24, 2017 | 77.74 | 77.74 | 77.62 | 77.62 | 826 | -0.01(-0.01%) |
Oct 23, 2017 | 77.70 | 77.70 | 77.59 | 77.63 | 2,660 | -0.14(-0.18%) |
Oct 20, 2017 | 77.72 | 77.92 | 77.49 | 77.76 | 8,330 | +0.54(+0.70%) |
Oct 19, 2017 | 76.96 | 77.24 | 76.92 | 77.22 | 4,671 | +0.21(+0.28%) |
Oct 18, 2017 | 76.79 | 77.03 | 76.79 | 77.01 | 2,080 | +0.23(+0.30%) |
Oct 17, 2017 | 76.77 | 76.79 | 76.75 | 76.78 | 2,385 | -0.13(-0.17%) |
Oct 16, 2017 | 76.76 | 76.96 | 76.76 | 76.92 | 2,304 | +0.20(+0.26%) |
Oct 12, 2017 | 76.72 | 76.72 | 76.72 | 338 | +0.17(+0.23%) | |
Oct 11, 2017 | 76.57 | 76.62 | 76.48 | 76.54 | 3,086 | +0.13(+0.17%) |
Oct 10, 2017 | 76.42 | 76.45 | 76.42 | 76.42 | 929 | +0.07(+0.10%) |
Oct 09, 2017 | 76.46 | 76.52 | 76.32 | 76.34 | 1,177 | -0.06(-0.08%) |
Oct 06, 2017 | 76.17 | 76.57 | 76.17 | 76.40 | 5,132 | -0.04(-0.06%) |
Oct 05, 2017 | 76.36 | 76.45 | 76.33 | 76.45 | 1,498 | +0.27(+0.35%) |
Oct 04, 2017 | 76.32 | 76.32 | 76.09 | 76.18 | 1,373 | -0.04(-0.05%) |
Oct 03, 2017 | 76.25 | 76.25 | 76.03 | 76.22 | 511 | +0.40(+0.53%) |
Oct 02, 2017 | 75.97 | 75.97 | 75.82 | 75.82 | 672 | -0.02(-0.03%) |
Sep 29, 2017 | 75.71 | 75.84 | 75.56 | 75.84 | 2,334 | +0.21(+0.28%) |
Sep 28, 2017 | 75.52 | 75.71 | 75.44 | 75.62 | 5,183 | +0.09(+0.11%) |
Sep 27, 2017 | 75.10 | 75.55 | 75.04 | 75.54 | 11,858 | +0.12(+0.16%) |
Sep 26, 2017 | 75.14 | 75.46 | 75.14 | 75.42 | 5,464 | +0.20(+0.26%) |
Sep 25, 2017 | 75.09 | 75.22 | 75.09 | 75.22 | 587 | -0.03(-0.03%) |
Sep 22, 2017 | 75.27 | 75.27 | 75.16 | 75.25 | 2,768 | +0.04(+0.05%) |
Sep 21, 2017 | 75.17 | 75.31 | 75.17 | 75.21 | 2,250 | +0.15(+0.21%) |
Sep 20, 2017 | 75.16 | 75.26 | 74.94 | 75.06 | 4,038 | +0.13(+0.18%) |
Sep 19, 2017 | 74.84 | 75.18 | 74.84 | 74.92 | 1,962 | -0.12(-0.16%) |
Sep 18, 2017 | 75.46 | 75.46 | 74.93 | 75.04 | 1,997 | +0.38(+0.51%) |
Sep 15, 2017 | 74.86 | 74.86 | 74.66 | 74.66 | 3,382 | +0.20(+0.27%) |
Sep 14, 2017 | 75.27 | 75.27 | 74.46 | 74.46 | 4,097 | -0.53(-0.70%) |
Sep 13, 2017 | 75.56 | 75.56 | 74.57 | 74.98 | 1,339 | -0.02(-0.02%) |
Sep 12, 2017 | 75.04 | 75.04 | 74.86 | 75.00 | 1,052 | +0.02(+0.02%) |
Sep 11, 2017 | 75.03 | 75.03 | 74.84 | 74.98 | 2,801 | +0.90(+1.22%) |
Sep 08, 2017 | 73.29 | 74.23 | 73.29 | 74.08 | 1,323 | +0.44(+0.60%) |
Sep 07, 2017 | 74.15 | 74.15 | 73.64 | 73.64 | 3,296 | -0.04(-0.05%) |
Sep 06, 2017 | 73.94 | 74.02 | 73.68 | 73.68 | 2,113 | -0.06(-0.09%) |
Sep 05, 2017 | 74.05 | 74.32 | 73.74 | 73.74 | 2,134 | -0.79(-1.05%) |
Sep 01, 2017 | 74.50 | 74.73 | 74.33 | 74.53 | 1,922 | +0.06(+0.08%) |
Aug 31, 2017 | 74.53 | 74.53 | 74.26 | 74.46 | 1,427 | +0.14(+0.19%) |
Aug 30, 2017 | 74.06 | 74.32 | 73.93 | 74.32 | 3,848 | +0.30(+0.40%) |
Aug 29, 2017 | 74.02 | 74.02 | 73.79 | 74.02 | 2,860 | +0.17(+0.23%) |
Aug 28, 2017 | 73.85 | 74.00 | 73.85 | 73.85 | 460 | -0.44(-0.60%) |
Aug 25, 2017 | 74.29 | 74.29 | 74.21 | 74.29 | 1,224 | +0.23(+0.32%) |
Aug 24, 2017 | 73.87 | 74.25 | 73.87 | 74.06 | 1,477 | -0.31(-0.42%) |
Aug 23, 2017 | 74.25 | 74.46 | 74.25 | 74.37 | 6,470 | +0.01(+0.01%) |
Aug 22, 2017 | 74.48 | 74.48 | 74.36 | 74.36 | 1,954 | +0.36(+0.48%) |
Aug 21, 2017 | 73.86 | 74.00 | 73.86 | 74.00 | 1,420 | -0.18(-0.24%) |
Aug 18, 2017 | 74.15 | 74.25 | 74.11 | 74.18 | 1,099 | -0.22(-0.30%) |
Aug 17, 2017 | 75.20 | 75.20 | 74.34 | 74.40 | 5,139 | -0.78(-1.04%) |
Aug 16, 2017 | 75.29 | 75.29 | 74.88 | 75.19 | 1,963 | +0.32(+0.43%) |
Aug 15, 2017 | 74.87 | 74.87 | 74.87 | 74.87 | 199 | +0.11(+0.15%) |
Aug 14, 2017 | 74.86 | 74.93 | 74.64 | 74.75 | 1,659 | +0.49(+0.65%) |
Aug 11, 2017 | 74.47 | 74.49 | 74.22 | 74.27 | 2,690 | -0.46(-0.62%) |
Aug 10, 2017 | 74.26 | 74.73 | 74.26 | 74.73 | 541 | -0.13(-0.17%) |
Aug 09, 2017 | 74.76 | 74.86 | 74.71 | 74.86 | 1,088 | -0.11(-0.15%) |
Aug 08, 2017 | 75.10 | 75.13 | 74.92 | 74.97 | 2,613 | +0.01(+0.01%) |
Aug 07, 2017 | 75.10 | 75.14 | 74.96 | 74.96 | 1,095 | -0.15(-0.19%) |
Aug 04, 2017 | 75.11 | 75.11 | 75.11 | 75.11 | 290 | +0.24(+0.32%) |
Aug 03, 2017 | 75.11 | 75.13 | 74.87 | 74.87 | 1,910 | -0.17(-0.23%) |
Aug 02, 2017 | 75.04 | 75.07 | 74.89 | 75.04 | 3,029 | -0.02(-0.02%) |
Aug 01, 2017 | 74.88 | 75.11 | 74.88 | 75.06 | 2,968 | +0.19(+0.25%) |
Jul 31, 2017 | 74.87 | 74.87 | 74.77 | 74.87 | 2,666 | +0.44(+0.58%) |
Jul 28, 2017 | 74.43 | 74.44 | 74.43 | 74.44 | 652 | +0.02(+0.02%) |
Jul 27, 2017 | 74.80 | 74.80 | 74.21 | 74.42 | 4,734 | -0.24(-0.33%) |
Jul 26, 2017 | 74.87 | 74.87 | 74.51 | 74.66 | 1,916 | +0.21(+0.28%) |
Jul 25, 2017 | 74.67 | 74.86 | 74.45 | 74.45 | 2,464 | -0.14(-0.19%) |
Jul 24, 2017 | 74.68 | 74.68 | 74.42 | 74.59 | 1,955 | +0.04(+0.06%) |
Jul 21, 2017 | 74.57 | 74.66 | 74.46 | 74.55 | 4,766 | -0.05(-0.07%) |
Jul 20, 2017 | 74.19 | 74.60 | 74.19 | 74.60 | 1,792 | +0.47(+0.63%) |
Jul 19, 2017 | 74.18 | 74.38 | 74.13 | 74.13 | 2,588 | +0.28(+0.37%) |
Jul 18, 2017 | 74.11 | 74.11 | 73.86 | 73.86 | 465 | -0.28(-0.37%) |
Jul 17, 2017 | 73.86 | 74.20 | 73.85 | 74.13 | 1,004 | -0.05(-0.07%) |
Jul 14, 2017 | 73.89 | 74.19 | 73.79 | 74.18 | 2,358 | +0.20(+0.28%) |
Jul 13, 2017 | 73.98 | 73.98 | 73.98 | 73.98 | 387 | +0.15(+0.20%) |
Jul 12, 2017 | 73.69 | 73.98 | 73.69 | 73.83 | 2,215 | +0.50(+0.68%) |
Jul 11, 2017 | 73.66 | 73.66 | 73.08 | 73.33 | 2,016 | -0.40(-0.54%) |
Jul 10, 2017 | 73.48 | 73.73 | 73.48 | 73.73 | 1,285 | +0.23(+0.31%) |
Jul 07, 2017 | 73.19 | 73.57 | 73.19 | 73.50 | 1,624 | +0.26(+0.35%) |
Jul 06, 2017 | 73.67 | 73.67 | 73.18 | 73.25 | 5,772 | -0.43(-0.58%) |
Jul 05, 2017 | 73.89 | 73.94 | 73.66 | 73.67 | 4,532 | -0.28(-0.38%) |
Jul 03, 2017 | 73.95 | 73.95 | 73.95 | 73.95 | 707 | +0.32(+0.43%) |
Jun 30, 2017 | 74.31 | 74.31 | 73.18 | 73.64 | 1,648 | +0.36(+0.49%) |
Jun 29, 2017 | 73.81 | 73.81 | 72.97 | 73.28 | 2,181 | -0.83(-1.12%) |
Jun 28, 2017 | 73.85 | 74.11 | 73.67 | 74.11 | 3,397 | +0.49(+0.67%) |
Jun 27, 2017 | 74.10 | 74.10 | 73.60 | 73.61 | 5,592 | -0.44(-0.59%) |
Jun 26, 2017 | 74.09 | 74.14 | 74.04 | 74.05 | 1,454 | +0.11(+0.15%) |
Jun 23, 2017 | 73.77 | 74.08 | 73.75 | 73.94 | 2,611 | -0.09(-0.11%) |
Jun 22, 2017 | 73.99 | 74.12 | 73.92 | 74.03 | 1,377 | -0.10(-0.14%) |
Jun 21, 2017 | 74.96 | 74.96 | 73.84 | 74.13 | 4,263 | -0.56(-0.75%) |
Jun 20, 2017 | 74.44 | 74.70 | 74.44 | 74.69 | 1,602 | -0.01(-0.01%) |
Jun 19, 2017 | 74.88 | 74.88 | 74.52 | 74.70 | 3,430 | +0.22(+0.29%) |
Jun 16, 2017 | 74.58 | 74.58 | 74.33 | 74.49 | 1,867 | -0.06(-0.08%) |
Jun 15, 2017 | 74.32 | 74.56 | 74.32 | 74.55 | 3,232 | +0.10(+0.14%) |
Jun 14, 2017 | 74.55 | 74.55 | 74.34 | 74.45 | 1,518 | +0.16(+0.22%) |
Jun 13, 2017 | 74.35 | 74.35 | 74.08 | 74.28 | 5,263 | +0.50(+0.67%) |
Jun 12, 2017 | 73.92 | 73.92 | 73.79 | 73.79 | 557 | +0.11(+0.15%) |
Jun 09, 2017 | 73.77 | 73.88 | 73.68 | 73.68 | 922 | +0.10(+0.13%) |
Jun 08, 2017 | 73.58 | 73.58 | 73.58 | 73.58 | 310 | -0.18(-0.24%) |
Jun 07, 2017 | 73.78 | 73.78 | 73.57 | 73.76 | 2,976 | +0.23(+0.31%) |
Jun 06, 2017 | 73.95 | 73.95 | 73.53 | 73.53 | 2,672 | -0.45(-0.61%) |
Jun 05, 2017 | 74.30 | 74.32 | 73.98 | 73.98 | 2,062 | -0.12(-0.16%) |
Jun 02, 2017 | 74.01 | 74.29 | 73.97 | 74.10 | 2,144 | +0.19(+0.25%) |