Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 84.07 | 84.07 | 84.07 | 0 | -0.02(-0.02%) | |
Aug 30, 2018 | 84.09 | 84.37 | 83.91 | 84.09 | 5,811,740 | -0.06(-0.08%) |
Aug 29, 2018 | 83.63 | 84.24 | 83.53 | 84.15 | 5,891,641 | +0.54(+0.65%) |
Aug 28, 2018 | 83.69 | 83.72 | 83.43 | 83.61 | 5,467,403 | +0.05(+0.05%) |
Aug 27, 2018 | 83.56 | 83.63 | 83.21 | 83.56 | 5,155,305 | +0.30(+0.36%) |
Aug 24, 2018 | 83.05 | 83.26 | 82.90 | 83.26 | 4,446,557 | +0.40(+0.48%) |
Aug 23, 2018 | 82.85 | 83.06 | 82.67 | 82.86 | 6,685,968 | -0.03(-0.03%) |
Aug 22, 2018 | 82.62 | 83.07 | 82.52 | 82.89 | 4,364,013 | +0.08(+0.10%) |
Aug 21, 2018 | 83.02 | 83.05 | 82.63 | 82.81 | 7,057,893 | +0.00(+0.00%) |
Aug 20, 2018 | 82.73 | 82.96 | 82.68 | 82.81 | 8,988,762 | +0.27(+0.33%) |
Aug 17, 2018 | 82.22 | 82.80 | 82.03 | 82.54 | 6,020,415 | +0.25(+0.31%) |
Aug 16, 2018 | 81.72 | 82.39 | 81.62 | 82.28 | 7,633,322 | +0.80(+0.98%) |
Aug 15, 2018 | 81.37 | 81.59 | 80.97 | 81.49 | 7,549,373 | -0.14(-0.17%) |
Aug 14, 2018 | 81.36 | 81.77 | 81.28 | 81.62 | 6,067,360 | +0.38(+0.47%) |
Aug 13, 2018 | 81.31 | 81.63 | 81.03 | 81.24 | 7,243,968 | +0.03(+0.03%) |
Aug 10, 2018 | 81.27 | 81.70 | 80.93 | 81.22 | 5,947,798 | -0.35(-0.43%) |
Aug 09, 2018 | 81.67 | 81.89 | 81.49 | 81.57 | 6,268,830 | -0.09(-0.11%) |
Aug 08, 2018 | 81.54 | 81.78 | 81.36 | 81.66 | 5,540,517 | +0.13(+0.16%) |
Aug 07, 2018 | 81.53 | 81.80 | 81.42 | 81.53 | 5,706,007 | +0.01(+0.01%) |
Aug 06, 2018 | 81.33 | 81.70 | 81.04 | 81.52 | 5,243,652 | +0.15(+0.18%) |
Aug 03, 2018 | 80.96 | 81.44 | 80.85 | 81.38 | 6,494,416 | +0.48(+0.59%) |
Aug 02, 2018 | 80.25 | 81.07 | 80.22 | 80.90 | 6,253,260 | +0.30(+0.37%) |
Aug 01, 2018 | 80.54 | 80.90 | 80.54 | 80.60 | 6,327,046 | +0.02(+0.02%) |
Jul 31, 2018 | 80.04 | 80.69 | 79.92 | 80.58 | 7,415,302 | +0.83(+1.05%) |
Jul 30, 2018 | 79.64 | 79.90 | 79.51 | 79.75 | 6,104,295 | +0.05(+0.06%) |
Jul 27, 2018 | 80.32 | 80.32 | 79.41 | 79.70 | 6,338,034 | -0.58(-0.72%) |
Jul 26, 2018 | 80.37 | 80.56 | 80.11 | 80.28 | 6,360,134 | -0.23(-0.28%) |
Jul 25, 2018 | 79.45 | 80.53 | 79.37 | 80.51 | 10,260,849 | +1.01(+1.28%) |
Jul 24, 2018 | 79.19 | 79.63 | 79.14 | 79.49 | 7,137,202 | +0.72(+0.91%) |
Jul 23, 2018 | 78.57 | 78.88 | 78.48 | 78.78 | 4,220,895 | +0.16(+0.21%) |
Jul 20, 2018 | 78.55 | 78.73 | 78.39 | 78.61 | 5,322,221 | -0.15(-0.20%) |
Jul 19, 2018 | 79.02 | 79.18 | 78.43 | 78.77 | 5,743,239 | -0.44(-0.56%) |
Jul 18, 2018 | 79.17 | 79.23 | 78.95 | 79.21 | 8,360,647 | +0.06(+0.08%) |
Jul 17, 2018 | 78.69 | 79.26 | 78.65 | 79.15 | 6,455,363 | +0.43(+0.55%) |
Jul 16, 2018 | 79.26 | 79.26 | 78.60 | 78.71 | 5,946,851 | -0.48(-0.61%) |
Jul 13, 2018 | 78.88 | 79.37 | 78.83 | 79.19 | 6,675,384 | +0.14(+0.18%) |
Jul 12, 2018 | 78.57 | 79.10 | 78.52 | 79.05 | 4,923,919 | +0.87(+1.11%) |
Jul 11, 2018 | 78.38 | 78.46 | 78.13 | 78.18 | 7,101,133 | -0.63(-0.79%) |
Jul 10, 2018 | 78.66 | 78.84 | 78.45 | 78.81 | 6,757,541 | +0.30(+0.38%) |
Jul 09, 2018 | 78.24 | 78.66 | 78.22 | 78.51 | 8,690,281 | +0.57(+0.73%) |
Jul 06, 2018 | 77.20 | 78.07 | 77.11 | 77.94 | 10,841,659 | +1.11(+1.44%) |
Jul 05, 2018 | 76.39 | 76.91 | 76.21 | 76.83 | 8,231,423 | +0.79(+1.04%) |
Jul 03, 2018 | 76.04 | 76.04 | 76.04 | 0 | +0.18(+0.24%) | |
Jul 02, 2018 | 75.21 | 75.90 | 74.95 | 75.86 | 10,334,930 | +0.24(+0.31%) |
Jun 29, 2018 | 75.71 | 76.30 | 75.57 | 75.62 | 7,154,813 | +0.15(+0.20%) |
Jun 28, 2018 | 75.09 | 75.66 | 74.56 | 75.47 | 9,962,232 | +0.10(+0.13%) |
Jun 27, 2018 | 76.01 | 76.40 | 75.32 | 75.37 | 8,189,314 | -0.64(-0.85%) |
Jun 26, 2018 | 76.31 | 76.37 | 75.91 | 76.01 | 6,136,237 | -0.24(-0.31%) |
Jun 25, 2018 | 76.67 | 76.97 | 75.67 | 76.25 | 10,953,492 | -0.71(-0.92%) |
Jun 22, 2018 | 76.89 | 77.25 | 76.69 | 76.96 | 10,909,872 | +0.34(+0.45%) |
Jun 21, 2018 | 76.98 | 76.99 | 76.43 | 76.61 | 8,192,573 | -0.44(-0.58%) |
Jun 20, 2018 | 76.99 | 77.23 | 76.83 | 77.06 | 6,512,176 | +0.16(+0.21%) |
Jun 19, 2018 | 76.17 | 76.92 | 76.05 | 76.89 | 7,098,088 | +0.20(+0.26%) |
Jun 18, 2018 | 76.97 | 76.97 | 76.38 | 76.69 | 8,103,375 | -0.74(-0.96%) |
Jun 15, 2018 | 77.47 | 76.84 | 77.44 | 10,318,020 | +0.15(+0.19%) | |
Jun 14, 2018 | 77.04 | 77.33 | 76.83 | 77.29 | 10,389,970 | +0.40(+0.52%) |
Jun 13, 2018 | 77.01 | 77.39 | 76.79 | 76.89 | 11,497,010 | +0.02(+0.02%) |
Jun 12, 2018 | 77.00 | 77.00 | 76.53 | 76.87 | 7,564,661 | -0.05(-0.06%) |
Jun 11, 2018 | 76.78 | 77.29 | 76.60 | 76.92 | 7,836,281 | +0.14(+0.19%) |
Jun 08, 2018 | 76.30 | 76.83 | 76.18 | 76.77 | 6,919,942 | +0.44(+0.58%) |
Jun 07, 2018 | 76.46 | 76.52 | 75.95 | 76.33 | 8,202,728 | +0.10(+0.13%) |
Jun 06, 2018 | 76.31 | 76.23 | 7,996,421 | +0.85(+1.13%) | ||
Jun 05, 2018 | 75.56 | 75.72 | 75.02 | 75.38 | 6,030,726 | -0.15(-0.20%) |
Jun 04, 2018 | 75.35 | 75.64 | 75.10 | 75.53 | 8,009,535 | +0.28(+0.37%) |
Jun 01, 2018 | 74.70 | 75.28 | 74.61 | 75.26 | 8,903,496 | +0.86(+1.15%) |
May 31, 2018 | 75.07 | 75.13 | 74.37 | 74.40 | 12,786,698 | -0.82(-1.09%) |
May 30, 2018 | 74.61 | 75.39 | 74.53 | 75.22 | 14,585,822 | +1.11(+1.50%) |
May 29, 2018 | 74.39 | 74.52 | 73.64 | 74.11 | 20,200,844 | -0.77(-1.02%) |
May 25, 2018 | 74.88 | 74.88 | 74.88 | 0 | -0.11(-0.14%) | |
May 24, 2018 | 75.24 | 75.36 | 74.65 | 74.98 | 7,938,324 | -0.30(-0.40%) |
May 23, 2018 | 74.72 | 75.31 | 74.64 | 75.28 | 9,260,887 | +0.24(+0.32%) |
May 22, 2018 | 75.34 | 75.43 | 74.92 | 75.04 | 6,391,655 | -0.14(-0.19%) |
May 21, 2018 | 75.46 | 75.61 | 75.07 | 75.18 | 7,096,438 | +0.07(+0.10%) |
May 18, 2018 | 74.98 | 75.26 | 74.72 | 75.11 | 6,467,693 | +0.19(+0.25%) |
May 17, 2018 | 74.82 | 75.05 | 74.50 | 74.92 | 7,322,287 | +0.03(+0.04%) |
May 16, 2018 | 74.44 | 75.16 | 74.43 | 74.89 | 7,769,004 | +0.42(+0.56%) |
May 15, 2018 | 74.96 | 75.05 | 74.23 | 74.48 | 9,755,318 | -0.97(-1.29%) |
May 14, 2018 | 75.09 | 75.77 | 74.94 | 75.45 | 13,112,470 | +0.50(+0.66%) |
May 11, 2018 | 73.92 | 75.10 | 73.78 | 74.96 | 11,557,762 | +1.10(+1.49%) |
May 10, 2018 | 73.19 | 74.18 | 73.14 | 73.86 | 8,690,401 | +0.98(+1.34%) |
May 09, 2018 | 72.60 | 73.20 | 72.20 | 72.88 | 12,561,508 | +0.42(+0.57%) |
May 08, 2018 | 72.84 | 72.90 | 72.03 | 72.47 | 10,547,819 | -0.55(-0.75%) |
May 07, 2018 | 73.36 | 73.65 | 72.83 | 73.02 | 6,520,737 | -0.11(-0.15%) |
May 04, 2018 | 72.33 | 73.37 | 72.05 | 73.12 | 8,739,241 | +0.58(+0.80%) |
May 03, 2018 | 72.87 | 72.88 | 71.60 | 72.55 | 14,980,658 | -0.66(-0.90%) |
May 02, 2018 | 73.84 | 73.89 | 73.04 | 73.21 | 12,842,980 | -1.02(-1.37%) |
May 01, 2018 | 74.17 | 74.43 | 73.60 | 74.23 | 9,413,241 | -0.04(-0.05%) |
Apr 30, 2018 | 75.74 | 75.79 | 74.25 | 74.26 | 8,020,833 | -1.16(-1.53%) |
Apr 27, 2018 | 75.06 | 75.53 | 74.89 | 75.42 | 7,380,885 | +0.31(+0.41%) |
Apr 26, 2018 | 74.39 | 75.39 | 74.39 | 75.11 | 10,482,023 | +0.94(+1.27%) |
Apr 25, 2018 | 73.75 | 74.21 | 73.24 | 74.17 | 8,937,690 | +0.33(+0.45%) |
Apr 24, 2018 | 74.63 | 74.69 | 73.28 | 73.84 | 9,862,705 | -0.56(-0.75%) |
Apr 23, 2018 | 74.31 | 74.63 | 74.11 | 74.40 | 10,254,295 | +0.29(+0.39%) |
Apr 20, 2018 | 74.57 | 74.68 | 73.86 | 74.11 | 5,815,981 | -0.40(-0.53%) |
Apr 19, 2018 | 75.00 | 75.07 | 74.24 | 74.51 | 6,461,911 | -0.63(-0.84%) |
Apr 18, 2018 | 75.26 | 75.39 | 74.78 | 75.14 | 5,211,182 | +0.06(+0.08%) |
Apr 17, 2018 | 75.07 | 75.24 | 74.67 | 75.07 | 7,201,058 | +0.58(+0.78%) |
Apr 16, 2018 | 74.45 | 74.77 | 74.28 | 74.50 | 7,994,495 | +0.59(+0.79%) |
Apr 13, 2018 | 74.30 | 74.36 | 73.51 | 73.91 | 8,681,069 | -0.04(-0.05%) |
Apr 12, 2018 | 73.85 | 74.30 | 73.79 | 73.95 | 5,645,834 | +0.50(+0.68%) |
Apr 11, 2018 | 73.50 | 73.95 | 73.35 | 73.45 | 6,874,106 | -0.60(-0.82%) |
Apr 10, 2018 | 73.55 | 74.34 | 73.30 | 74.05 | 9,128,364 | +1.23(+1.69%) |
Apr 09, 2018 | 72.50 | 73.84 | 72.29 | 72.83 | 7,701,439 | +0.71(+0.99%) |
Apr 06, 2018 | 73.28 | 73.64 | 71.46 | 72.11 | 13,482,703 | -1.78(-2.41%) |
Apr 05, 2018 | 74.21 | 74.27 | 73.61 | 73.89 | 8,896,155 | -0.05(-0.07%) |
Apr 04, 2018 | 72.03 | 74.15 | 72.03 | 73.95 | 10,064,342 | +1.04(+1.42%) |
Apr 03, 2018 | 72.20 | 73.04 | 71.76 | 72.91 | 9,515,940 | +1.09(+1.52%) |
Apr 02, 2018 | 73.18 | 73.56 | 71.08 | 71.82 | 12,588,920 | -1.67(-2.27%) |
Mar 29, 2018 | 73.49 | 73.49 | 73.49 | 0 | +0.55(+0.76%) | |
Mar 28, 2018 | 72.75 | 73.64 | 72.66 | 72.94 | 11,239,645 | +0.39(+0.54%) |
Mar 27, 2018 | 73.68 | 73.89 | 72.13 | 72.55 | 12,127,551 | -0.87(-1.18%) |
Mar 26, 2018 | 72.74 | 73.51 | 71.90 | 73.41 | 10,172,526 | +1.49(+2.07%) |
Mar 23, 2018 | 73.52 | 73.67 | 71.87 | 71.92 | 12,238,918 | -1.53(-2.08%) |
Mar 22, 2018 | 74.89 | 74.95 | 73.32 | 73.45 | 16,226,079 | -2.18(-2.88%) |
Mar 21, 2018 | 76.08 | 76.49 | 75.56 | 75.63 | 6,090,948 | -0.32(-0.43%) |
Mar 20, 2018 | 76.01 | 76.22 | 75.52 | 75.95 | 6,130,492 | +0.11(+0.14%) |
Mar 19, 2018 | 76.94 | 77.04 | 75.22 | 75.84 | 7,964,572 | -1.25(-1.62%) |
Mar 16, 2018 | 77.08 | 77.50 | 77.08 | 77.09 | 7,828,854 | -0.00(-0.00%) |
Mar 15, 2018 | 77.48 | 77.70 | 76.99 | 77.09 | 6,539,625 | -0.13(-0.16%) |
Mar 14, 2018 | 77.86 | 78.04 | 76.96 | 77.21 | 10,467,093 | -0.38(-0.49%) |
Mar 13, 2018 | 77.79 | 78.13 | 77.42 | 77.59 | 7,114,913 | +0.10(+0.13%) |
Mar 12, 2018 | 77.85 | 77.97 | 77.40 | 77.49 | 6,402,942 | -0.33(-0.43%) |
Mar 09, 2018 | 77.19 | 77.85 | 76.90 | 77.83 | 9,174,028 | +1.11(+1.44%) |
Mar 08, 2018 | 76.41 | 76.78 | 76.29 | 76.72 | 7,117,463 | +0.51(+0.67%) |
Mar 07, 2018 | 76.29 | 76.21 | 7,634,547 | +0.39(+0.51%) | ||
Mar 06, 2018 | 76.10 | 76.22 | 75.44 | 75.82 | 10,641,504 | -0.11(-0.14%) |
Mar 05, 2018 | 74.90 | 76.15 | 74.74 | 75.93 | 12,259,486 | +0.68(+0.91%) |
Mar 02, 2018 | 74.08 | 75.41 | 74.07 | 75.24 | 12,456,405 | +0.76(+1.01%) |
Mar 01, 2018 | 75.56 | 75.95 | 73.92 | 74.49 | 14,139,679 | -1.21(-1.59%) |
Feb 28, 2018 | 77.18 | 77.28 | 75.68 | 75.69 | 6,979,691 | -1.23(-1.60%) |
Feb 27, 2018 | 77.74 | 77.99 | 76.93 | 76.93 | 8,293,200 | -0.81(-1.04%) |
Feb 26, 2018 | 76.90 | 77.83 | 76.90 | 77.74 | 6,965,335 | +0.97(+1.27%) |
Feb 23, 2018 | 76.01 | 76.79 | 75.68 | 76.76 | 6,112,107 | +1.21(+1.60%) |
Feb 22, 2018 | 75.38 | 75.56 | 7,020,911 | -0.12(-0.15%) | ||
Feb 21, 2018 | 75.98 | 77.00 | 75.67 | 75.68 | 10,450,070 | -0.31(-0.41%) |
Feb 20, 2018 | 76.47 | 76.72 | 75.77 | 75.99 | 9,855,092 | -0.85(-1.10%) |
Feb 16, 2018 | 76.84 | 76.84 | 76.84 | 0 | +0.55(+0.72%) | |
Feb 15, 2018 | 75.96 | 76.31 | 75.46 | 76.29 | 10,581,298 | +0.84(+1.11%) |
Feb 14, 2018 | 74.13 | 75.58 | 74.06 | 75.45 | 11,239,042 | +0.85(+1.13%) |
Feb 13, 2018 | 74.12 | 74.77 | 73.66 | 74.61 | 9,350,090 | +0.05(+0.07%) |
Feb 12, 2018 | 74.34 | 75.13 | 73.67 | 74.55 | 14,860,718 | +0.69(+0.94%) |
Feb 09, 2018 | 73.49 | 74.49 | 71.57 | 73.86 | 39,501,052 | +1.03(+1.42%) |
Feb 08, 2018 | 75.42 | 75.67 | 72.76 | 72.82 | 22,512,120 | -2.62(-3.47%) |
Feb 07, 2018 | 75.32 | 76.50 | 75.05 | 75.44 | 19,265,210 | -0.09(-0.12%) |
Feb 06, 2018 | 73.26 | 75.86 | 73.23 | 75.53 | 37,022,584 | -0.16(-0.21%) |
Feb 05, 2018 | 77.78 | 78.26 | 74.10 | 75.69 | 32,878,640 | -2.47(-3.16%) |
Feb 02, 2018 | 78.64 | 79.33 | 78.15 | 78.17 | 11,715,219 | -1.12(-1.41%) |
Feb 01, 2018 | 78.95 | 79.64 | 78.75 | 79.28 | 14,282,403 | +0.03(+0.03%) |
Jan 31, 2018 | 80.81 | 81.05 | 78.98 | 79.26 | 17,642,368 | -1.14(-1.42%) |
Jan 30, 2018 | 80.51 | 81.06 | 80.31 | 80.40 | 15,861,925 | -1.73(-2.10%) |
Jan 29, 2018 | 82.13 | 82.58 | 82.12 | 82.13 | 14,053,791 | -0.22(-0.27%) |
Jan 26, 2018 | 80.98 | 82.37 | 80.97 | 82.35 | 10,876,229 | +1.74(+2.15%) |
Jan 25, 2018 | 80.32 | 80.69 | 80.01 | 80.61 | 7,046,521 | +0.68(+0.86%) |
Jan 24, 2018 | 80.09 | 80.23 | 79.65 | 79.93 | 9,216,234 | +0.23(+0.29%) |
Jan 23, 2018 | 80.07 | 80.23 | 79.62 | 79.70 | 8,489,882 | -0.39(-0.48%) |
Jan 22, 2018 | 79.53 | 80.13 | 79.39 | 80.08 | 12,396,640 | +0.52(+0.66%) |
Jan 19, 2018 | 79.57 | 79.59 | 79.17 | 79.56 | 5,338,316 | +0.30(+0.37%) |
Jan 18, 2018 | 79.26 | 79.35 | 78.80 | 79.27 | 8,842,461 | +0.02(+0.02%) |
Jan 17, 2018 | 78.85 | 79.41 | 78.65 | 79.25 | 8,019,601 | +0.76(+0.96%) |
Jan 16, 2018 | 78.59 | 79.12 | 78.37 | 78.49 | 9,915,400 | +0.39(+0.50%) |
Jan 12, 2018 | 78.10 | 78.10 | 78.10 | 0 | +0.59(+0.77%) | |
Jan 11, 2018 | 77.31 | 77.53 | 77.09 | 77.51 | 4,721,762 | +0.33(+0.43%) |
Jan 10, 2018 | 77.20 | 77.18 | 12,044,924 | -0.13(-0.17%) | ||
Jan 09, 2018 | 76.65 | 77.47 | 76.58 | 77.31 | 7,739,907 | +0.90(+1.18%) |
Jan 08, 2018 | 76.60 | 76.70 | 76.02 | 76.41 | 5,743,940 | -0.28(-0.36%) |
Jan 05, 2018 | 76.29 | 76.76 | 76.14 | 76.69 | 8,425,030 | +0.65(+0.85%) |
Jan 04, 2018 | 76.18 | 76.32 | 75.85 | 76.04 | 8,628,713 | +0.11(+0.14%) |
Jan 03, 2018 | 75.21 | 75.99 | 74.99 | 75.94 | 8,454,505 | +0.72(+0.96%) |
Jan 02, 2018 | 74.66 | 75.25 | 74.55 | 75.22 | 7,457,527 | +0.84(+1.12%) |
Dec 29, 2017 | 74.38 | 74.38 | 74.38 | 0 | -0.46(-0.61%) | |
Dec 28, 2017 | 74.87 | 74.97 | 74.61 | 74.84 | 5,980,950 | +0.11(+0.14%) |
Dec 27, 2017 | 74.66 | 74.93 | 74.65 | 74.73 | 4,505,599 | +0.13(+0.17%) |
Dec 26, 2017 | 74.52 | 74.70 | 74.52 | 74.61 | 2,778,725 | +0.02(+0.02%) |
Dec 22, 2017 | 74.72 | 74.81 | 74.41 | 74.59 | 7,807,346 | -0.24(-0.32%) |
Dec 21, 2017 | 75.23 | 75.28 | 74.78 | 74.83 | 4,783,474 | -0.17(-0.23%) |
Dec 20, 2017 | 75.41 | 75.52 | 74.99 | 75.00 | 5,209,642 | -0.24(-0.32%) |
Dec 19, 2017 | 75.45 | 75.71 | 75.21 | 75.24 | 5,309,872 | -0.09(-0.12%) |
Dec 18, 2017 | 75.55 | 75.75 | 75.28 | 75.33 | 6,286,470 | +0.03(+0.04%) |
Dec 15, 2017 | 74.77 | 75.33 | 74.77 | 75.31 | 8,906,297 | +0.82(+1.10%) |
Dec 14, 2017 | 75.31 | 75.41 | 74.41 | 74.49 | 7,557,806 | -0.76(-1.01%) |
Dec 13, 2017 | 74.98 | 75.46 | 74.96 | 75.25 | 9,441,309 | +0.26(+0.35%) |
Dec 12, 2017 | 74.72 | 75.11 | 74.72 | 74.99 | 6,772,706 | +0.30(+0.40%) |
Dec 11, 2017 | 74.44 | 74.74 | 74.34 | 74.69 | 7,353,078 | +0.31(+0.42%) |
Dec 08, 2017 | 73.77 | 74.39 | 73.73 | 74.38 | 9,423,835 | +0.82(+1.12%) |
Dec 07, 2017 | 73.49 | 73.70 | 73.28 | 73.56 | 4,440,897 | +0.02(+0.02%) |
Dec 06, 2017 | 73.65 | 73.89 | 73.22 | 73.54 | 9,523,010 | -0.06(-0.09%) |
Dec 05, 2017 | 73.77 | 74.14 | 73.54 | 73.60 | 14,777,313 | -0.13(-0.17%) |
Dec 04, 2017 | 75.07 | 75.07 | 73.73 | 73.73 | 10,903,933 | -0.91(-1.22%) |
Dec 01, 2017 | 74.76 | 74.95 | 74.08 | 74.64 | 17,092,354 | -0.15(-0.20%) |
Nov 30, 2017 | 74.47 | 75.02 | 74.25 | 74.79 | 11,873,843 | +0.56(+0.75%) |
Nov 29, 2017 | 73.93 | 74.51 | 73.93 | 74.24 | 9,089,578 | +0.37(+0.50%) |
Nov 28, 2017 | 73.51 | 73.93 | 73.32 | 73.87 | 9,252,248 | +0.54(+0.73%) |
Nov 27, 2017 | 73.27 | 73.46 | 73.21 | 73.33 | 4,733,547 | +0.06(+0.09%) |
Nov 24, 2017 | 73.20 | 73.30 | 73.04 | 73.27 | 1,842,146 | +0.17(+0.23%) |
Nov 22, 2017 | 73.13 | 73.40 | 72.98 | 73.10 | 5,416,151 | -0.03(-0.04%) |
Nov 21, 2017 | 72.88 | 73.29 | 72.86 | 73.13 | 8,891,552 | +0.64(+0.88%) |
Nov 20, 2017 | 72.79 | 72.85 | 72.37 | 72.49 | 5,466,679 | -0.30(-0.42%) |
Nov 17, 2017 | 72.75 | 73.03 | 72.68 | 72.79 | 6,840,952 | -0.29(-0.39%) |
Nov 16, 2017 | 72.44 | 73.17 | 72.44 | 73.08 | 5,334,912 | +0.75(+1.04%) |
Nov 15, 2017 | 72.27 | 72.55 | 72.08 | 72.33 | 5,526,873 | -0.21(-0.28%) |
Nov 14, 2017 | 72.59 | 72.67 | 72.21 | 72.53 | 8,291,286 | -0.30(-0.41%) |
Nov 13, 2017 | 72.52 | 72.97 | 72.31 | 72.83 | 5,249,770 | +0.07(+0.10%) |
Nov 10, 2017 | 73.05 | 73.05 | 72.31 | 72.76 | 5,386,298 | -0.47(-0.65%) |
Nov 09, 2017 | 73.05 | 73.30 | 72.79 | 73.23 | 7,908,585 | +0.01(+0.01%) |
Nov 08, 2017 | 72.97 | 73.30 | 72.88 | 73.22 | 6,903,965 | +0.17(+0.23%) |
Nov 07, 2017 | 73.03 | 73.16 | 72.80 | 73.05 | 4,955,052 | +0.15(+0.21%) |
Nov 06, 2017 | 73.01 | 73.09 | 72.85 | 72.90 | 5,416,324 | -0.22(-0.31%) |
Nov 03, 2017 | 72.44 | 73.17 | 72.44 | 73.13 | 7,658,976 | +0.60(+0.83%) |
Nov 02, 2017 | 72.99 | 73.01 | 72.36 | 72.53 | 11,383,806 | -0.33(-0.46%) |
Nov 01, 2017 | 72.80 | 73.16 | 72.66 | 72.86 | 8,289,615 | +0.18(+0.25%) |
Oct 31, 2017 | 72.77 | 72.99 | 72.55 | 72.68 | 7,308,417 | -0.13(-0.18%) |
Oct 30, 2017 | 73.40 | 72.65 | 72.81 | 6,566,694 | -0.79(-1.07%) | |
Oct 27, 2017 | 73.36 | 73.68 | 73.32 | 73.60 | 6,832,256 | -0.02(-0.02%) |
Oct 26, 2017 | 73.83 | 74.04 | 73.17 | 73.62 | 15,029,371 | -0.74(-1.00%) |
Oct 25, 2017 | 74.40 | 74.57 | 74.08 | 74.36 | 7,610,268 | -0.11(-0.14%) |
Oct 24, 2017 | 74.98 | 74.99 | 74.04 | 74.47 | 7,974,553 | -0.50(-0.67%) |
Oct 23, 2017 | 75.26 | 75.54 | 74.94 | 74.97 | 7,990,241 | -0.19(-0.25%) |
Oct 20, 2017 | 75.11 | 75.22 | 74.90 | 75.16 | 7,079,808 | +0.08(+0.11%) |
Oct 19, 2017 | 74.53 | 75.10 | 74.42 | 75.08 | 7,153,820 | +0.46(+0.61%) |
Oct 18, 2017 | 74.70 | 75.03 | 74.53 | 74.62 | 7,743,744 | +0.11(+0.14%) |
Oct 17, 2017 | 73.68 | 74.71 | 73.68 | 74.51 | 9,416,734 | +0.99(+1.34%) |
Oct 16, 2017 | 73.80 | 74.08 | 73.39 | 73.53 | 11,405,443 | -0.32(-0.44%) |
Oct 13, 2017 | 73.80 | 73.95 | 73.67 | 73.85 | 6,595,287 | -0.19(-0.25%) |
Oct 12, 2017 | 74.09 | 74.21 | 73.95 | 74.04 | 5,281,075 | -0.08(-0.11%) |
Oct 11, 2017 | 73.93 | 74.20 | 73.91 | 74.12 | 4,499,345 | +0.14(+0.19%) |
Oct 10, 2017 | 73.83 | 73.98 | 73.57 | 73.98 | 4,506,216 | +0.17(+0.23%) |
Oct 09, 2017 | 74.26 | 74.28 | 73.69 | 73.81 | 5,087,704 | -0.47(-0.63%) |
Oct 06, 2017 | 74.24 | 74.56 | 74.16 | 74.27 | 4,504,206 | -0.10(-0.13%) |
Oct 05, 2017 | 74.32 | 74.38 | 74.03 | 74.37 | 8,604,154 | +0.05(+0.07%) |
Oct 04, 2017 | 74.07 | 74.34 | 73.99 | 74.32 | 3,672,991 | +0.36(+0.48%) |
Oct 03, 2017 | 74.08 | 74.19 | 73.67 | 73.96 | 5,738,261 | -0.02(-0.02%) |
Oct 02, 2017 | 73.45 | 73.99 | 73.37 | 73.98 | 9,781,745 | +0.74(+1.02%) |
Sep 29, 2017 | 72.81 | 73.27 | 72.63 | 73.23 | 7,703,613 | +0.43(+0.59%) |
Sep 28, 2017 | 72.68 | 73.05 | 72.57 | 72.80 | 4,719,693 | +0.06(+0.09%) |
Sep 27, 2017 | 72.96 | 72.96 | 72.43 | 72.74 | 6,009,445 | -0.03(-0.04%) |
Sep 26, 2017 | 73.09 | 73.29 | 72.74 | 72.77 | 5,111,128 | -0.12(-0.16%) |
Sep 25, 2017 | 73.00 | 73.33 | 72.77 | 72.88 | 13,882,593 | -0.22(-0.29%) |
Sep 22, 2017 | 73.00 | 73.20 | 72.72 | 73.10 | 7,224,341 | +0.00(+0.00%) |
Sep 21, 2017 | 73.43 | 73.51 | 73.06 | 73.10 | 5,052,486 | -0.38(-0.51%) |
Sep 20, 2017 | 73.43 | 73.55 | 72.95 | 73.48 | 5,693,710 | +0.07(+0.10%) |
Sep 19, 2017 | 74.02 | 74.11 | 73.32 | 73.40 | 8,179,508 | -0.58(-0.79%) |
Sep 18, 2017 | 74.08 | 74.28 | 73.87 | 73.99 | 8,686,074 | -0.02(-0.02%) |
Sep 15, 2017 | 74.42 | 74.42 | 73.92 | 74.00 | 7,914,102 | -0.24(-0.32%) |
Sep 14, 2017 | 73.94 | 74.36 | 73.85 | 74.24 | 7,139,452 | +0.10(+0.13%) |
Sep 13, 2017 | 74.33 | 74.46 | 74.00 | 74.14 | 6,578,160 | -0.28(-0.37%) |
Sep 12, 2017 | 74.28 | 74.43 | 74.13 | 74.42 | 7,823,529 | +0.16(+0.22%) |
Sep 11, 2017 | 74.02 | 74.28 | 73.86 | 74.26 | 7,041,328 | +0.57(+0.78%) |
Sep 08, 2017 | 73.25 | 73.81 | 73.13 | 73.69 | 4,819,497 | +0.33(+0.45%) |
Sep 07, 2017 | 72.55 | 73.52 | 72.53 | 73.36 | 8,122,050 | +0.80(+1.11%) |
Sep 06, 2017 | 72.46 | 72.63 | 72.13 | 72.55 | 9,846,999 | +0.35(+0.48%) |
Sep 05, 2017 | 72.21 | 72.64 | 71.87 | 72.21 | 9,047,143 | -0.31(-0.43%) |