Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 62.91 | 62.95 | 61.59 | 61.60 | 3,813,022 | -0.92(-1.47%) |
Apr 27, 2018 | 62.86 | 63.02 | 62.14 | 62.52 | 2,078,921 | -0.16(-0.26%) |
Apr 26, 2018 | 62.71 | 63.23 | 62.42 | 62.68 | 2,307,629 | +0.50(+0.81%) |
Apr 25, 2018 | 61.78 | 62.25 | 61.50 | 62.18 | 1,735,540 | +0.19(+0.31%) |
Apr 24, 2018 | 62.59 | 62.68 | 61.49 | 61.99 | 1,742,132 | -0.20(-0.32%) |
Apr 23, 2018 | 60.83 | 62.21 | 60.73 | 62.19 | 2,860,672 | +1.33(+2.19%) |
Apr 20, 2018 | 63.00 | 63.22 | 60.57 | 60.86 | 5,205,157 | -2.32(-3.67%) |
Apr 19, 2018 | 63.19 | 63.47 | 62.53 | 63.17 | 2,267,591 | -0.15(-0.23%) |
Apr 18, 2018 | 63.55 | 63.87 | 63.27 | 63.32 | 1,308,117 | -0.42(-0.65%) |
Apr 17, 2018 | 63.20 | 63.80 | 62.55 | 63.74 | 1,730,849 | +0.14(+0.22%) |
Apr 16, 2018 | 63.60 | 63.93 | 63.19 | 63.60 | 1,478,699 | +0.49(+0.78%) |
Apr 13, 2018 | 63.83 | 63.99 | 62.95 | 63.10 | 2,386,220 | -0.54(-0.86%) |
Apr 12, 2018 | 63.94 | 64.20 | 63.47 | 63.65 | 1,570,763 | -0.24(-0.38%) |
Apr 11, 2018 | 63.65 | 64.09 | 63.57 | 63.89 | 1,154,918 | -0.09(-0.14%) |
Apr 10, 2018 | 63.63 | 64.09 | 63.27 | 63.98 | 1,321,502 | +0.70(+1.11%) |
Apr 09, 2018 | 63.40 | 64.19 | 62.93 | 63.28 | 1,637,616 | +0.02(+0.03%) |
Apr 06, 2018 | 63.55 | 64.44 | 62.92 | 63.26 | 2,626,098 | -0.62(-0.97%) |
Apr 05, 2018 | 64.48 | 64.61 | 63.76 | 63.88 | 2,442,336 | -0.19(-0.30%) |
Apr 04, 2018 | 62.96 | 64.28 | 62.52 | 64.07 | 4,084,937 | +0.40(+0.62%) |
Apr 03, 2018 | 63.28 | 64.07 | 62.80 | 63.68 | 2,765,038 | +0.48(+0.75%) |
Apr 02, 2018 | 65.12 | 65.25 | 63.05 | 63.20 | 1,865,374 | -1.94(-2.97%) |
Mar 29, 2018 | 65.14 | 65.14 | 65.14 | 0 | -0.07(-0.11%) | |
Mar 28, 2018 | 64.53 | 66.17 | 64.33 | 65.21 | 2,740,447 | +1.02(+1.59%) |
Mar 27, 2018 | 64.01 | 64.89 | 63.42 | 64.19 | 2,143,472 | +0.28(+0.43%) |
Mar 26, 2018 | 63.12 | 64.20 | 62.72 | 63.91 | 2,989,391 | +1.51(+2.43%) |
Mar 23, 2018 | 64.49 | 64.49 | 62.32 | 62.40 | 3,663,571 | -1.93(-3.00%) |
Mar 22, 2018 | 65.34 | 65.79 | 64.13 | 64.32 | 3,430,473 | -1.44(-2.18%) |
Mar 21, 2018 | 66.46 | 66.63 | 65.54 | 65.76 | 2,324,529 | -0.72(-1.08%) |
Mar 20, 2018 | 68.82 | 69.03 | 66.41 | 66.48 | 2,928,683 | -2.24(-3.26%) |
Mar 19, 2018 | 69.16 | 69.41 | 68.40 | 68.72 | 1,753,974 | -0.62(-0.90%) |
Mar 16, 2018 | 70.63 | 70.71 | 68.42 | 69.34 | 3,862,161 | -1.05(-1.50%) |
Mar 15, 2018 | 69.95 | 70.47 | 69.95 | 70.39 | 2,179,857 | +0.27(+0.38%) |
Mar 14, 2018 | 69.87 | 70.23 | 69.48 | 70.13 | 1,788,836 | +0.55(+0.80%) |
Mar 13, 2018 | 70.39 | 70.39 | 69.42 | 69.57 | 1,707,023 | -0.43(-0.62%) |
Mar 12, 2018 | 70.26 | 70.87 | 69.67 | 70.00 | 1,775,141 | -0.11(-0.16%) |
Mar 09, 2018 | 69.83 | 70.16 | 69.44 | 70.12 | 2,096,270 | +0.47(+0.67%) |
Mar 08, 2018 | 68.04 | 69.77 | 67.91 | 69.65 | 2,738,855 | +1.98(+2.93%) |
Mar 07, 2018 | 67.22 | 67.67 | 1,331,295 | -0.46(-0.67%) | ||
Mar 06, 2018 | 67.74 | 68.22 | 67.49 | 68.13 | 2,233,432 | +0.66(+0.97%) |
Mar 05, 2018 | 67.52 | 67.93 | 66.48 | 67.47 | 2,705,489 | -0.27(-0.40%) |
Mar 02, 2018 | 66.25 | 67.79 | 65.98 | 67.74 | 2,292,580 | +1.65(+2.50%) |
Mar 01, 2018 | 65.84 | 66.67 | 65.24 | 66.09 | 2,561,555 | +0.51(+0.77%) |
Feb 28, 2018 | 66.24 | 66.29 | 65.34 | 65.58 | 2,254,646 | -0.28(-0.43%) |
Feb 27, 2018 | 66.90 | 67.23 | 65.86 | 65.86 | 1,513,658 | -1.16(-1.73%) |
Feb 26, 2018 | 67.76 | 68.36 | 65.99 | 67.03 | 1,903,821 | -0.63(-0.93%) |
Feb 23, 2018 | 67.64 | 67.92 | 66.62 | 67.65 | 1,613,313 | +0.18(+0.27%) |
Feb 22, 2018 | 67.47 | 2,359,472 | -0.26(-0.38%) | |||
Feb 21, 2018 | 68.50 | 69.12 | 67.70 | 67.73 | 2,110,158 | -0.86(-1.25%) |
Feb 20, 2018 | 69.72 | 69.90 | 68.56 | 68.59 | 1,962,786 | -1.48(-2.11%) |
Feb 16, 2018 | 70.07 | 70.07 | 70.07 | 0 | -0.23(-0.33%) | |
Feb 15, 2018 | 70.41 | 68.07 | 70.30 | 2,423,311 | +1.11(+1.60%) | |
Feb 14, 2018 | 66.44 | 69.40 | 66.23 | 69.19 | 4,518,705 | +4.09(+6.27%) |
Feb 13, 2018 | 65.44 | 65.11 | 1,941,484 | -0.06(-0.09%) | ||
Feb 12, 2018 | 64.96 | 65.95 | 64.64 | 65.17 | 2,313,175 | +1.34(+2.10%) |
Feb 09, 2018 | 64.37 | 64.74 | 62.54 | 63.83 | 2,796,463 | -0.26(-0.40%) |
Feb 08, 2018 | 66.04 | 66.13 | 64.08 | 64.08 | 2,947,119 | -1.42(-2.17%) |
Feb 07, 2018 | 66.75 | 67.14 | 65.18 | 65.50 | 2,931,479 | -1.57(-2.33%) |
Feb 06, 2018 | 66.21 | 67.50 | 66.02 | 67.07 | 2,567,963 | -0.28(-0.41%) |
Feb 05, 2018 | 69.18 | 69.97 | 66.82 | 67.34 | 1,218,839 | -2.37(-3.40%) |
Feb 02, 2018 | 71.35 | 71.43 | 69.49 | 69.72 | 1,444,770 | -2.14(-2.98%) |
Feb 01, 2018 | 72.12 | 72.17 | 71.48 | 71.86 | 883,302 | -0.40(-0.56%) |
Jan 31, 2018 | 71.98 | 72.40 | 71.54 | 72.26 | 1,210,498 | +0.46(+0.65%) |
Jan 30, 2018 | 71.77 | 72.22 | 71.76 | 71.80 | 1,139,187 | +0.00(+0.00%) |
Jan 29, 2018 | 72.36 | 72.79 | 71.79 | 71.80 | 936,939 | -0.78(-1.08%) |
Jan 26, 2018 | 71.96 | 72.62 | 71.60 | 72.58 | 1,137,188 | +0.52(+0.72%) |
Jan 25, 2018 | 72.16 | 72.39 | 71.64 | 72.07 | 1,052,416 | -0.09(-0.12%) |
Jan 24, 2018 | 71.88 | 72.33 | 71.52 | 72.15 | 1,033,824 | +0.54(+0.76%) |
Jan 23, 2018 | 72.31 | 72.32 | 71.55 | 71.61 | 1,218,080 | -0.69(-0.95%) |
Jan 22, 2018 | 72.00 | 72.35 | 71.70 | 72.30 | 1,544,833 | +0.25(+0.35%) |
Jan 19, 2018 | 71.82 | 72.22 | 71.60 | 72.05 | 1,425,036 | +0.45(+0.62%) |
Jan 18, 2018 | 72.81 | 72.81 | 71.47 | 71.60 | 1,367,069 | -1.23(-1.69%) |
Jan 17, 2018 | 73.11 | 73.42 | 72.68 | 72.83 | 1,268,392 | -0.03(-0.05%) |
Jan 16, 2018 | 73.14 | 73.17 | 72.58 | 72.86 | 2,129,446 | -0.14(-0.19%) |
Jan 12, 2018 | 73.00 | 73.00 | 73.00 | 0 | +0.34(+0.46%) | |
Jan 11, 2018 | 73.48 | 73.85 | 72.56 | 72.67 | 1,051,156 | -0.62(-0.85%) |
Jan 10, 2018 | 73.76 | 73.29 | 2,086,840 | +1.36(+1.89%) | ||
Jan 09, 2018 | 72.14 | 72.43 | 71.01 | 71.93 | 1,677,253 | -0.16(-0.23%) |
Jan 08, 2018 | 71.27 | 72.44 | 71.01 | 72.09 | 1,850,973 | +0.77(+1.07%) |
Jan 05, 2018 | 70.90 | 71.45 | 70.57 | 71.33 | 1,402,747 | +0.80(+1.13%) |
Jan 04, 2018 | 70.37 | 70.91 | 70.16 | 70.53 | 1,123,220 | +0.47(+0.68%) |
Jan 03, 2018 | 70.45 | 70.78 | 69.88 | 70.05 | 1,547,450 | -0.68(-0.96%) |
Jan 02, 2018 | 70.73 | 71.05 | 70.22 | 70.73 | 1,320,795 | +0.15(+0.21%) |
Dec 29, 2017 | 70.59 | 70.59 | 70.59 | 0 | +0.03(+0.05%) | |
Dec 28, 2017 | 70.40 | 70.65 | 70.04 | 70.55 | 767,866 | +0.30(+0.43%) |
Dec 27, 2017 | 70.54 | 70.84 | 70.22 | 70.25 | 781,606 | -0.12(-0.17%) |
Dec 26, 2017 | 69.83 | 70.47 | 69.79 | 70.37 | 649,990 | +0.62(+0.89%) |
Dec 22, 2017 | 69.97 | 70.13 | 69.56 | 69.75 | 933,800 | -0.07(-0.10%) |
Dec 21, 2017 | 69.41 | 70.15 | 69.30 | 69.82 | 1,748,287 | +0.51(+0.73%) |
Dec 20, 2017 | 69.38 | 69.53 | 68.41 | 69.31 | 1,285,155 | -0.09(-0.14%) |
Dec 19, 2017 | 69.81 | 70.06 | 69.35 | 69.41 | 1,770,535 | -0.13(-0.19%) |
Dec 18, 2017 | 69.30 | 70.04 | 69.30 | 69.54 | 1,762,678 | +0.90(+1.32%) |
Dec 15, 2017 | 68.44 | 69.28 | 68.32 | 68.63 | 2,739,988 | +0.37(+0.54%) |
Dec 14, 2017 | 68.38 | 69.09 | 68.19 | 68.26 | 1,231,523 | -0.11(-0.16%) |
Dec 13, 2017 | 68.90 | 69.00 | 68.13 | 68.38 | 1,082,763 | -0.56(-0.81%) |
Dec 12, 2017 | 68.93 | 69.71 | 68.88 | 68.93 | 1,107,855 | -0.55(-0.79%) |
Dec 11, 2017 | 68.81 | 69.68 | 68.54 | 69.48 | 1,138,504 | +0.56(+0.81%) |
Dec 08, 2017 | 68.75 | 68.96 | 67.96 | 68.93 | 1,139,697 | +0.16(+0.24%) |
Dec 07, 2017 | 69.00 | 69.50 | 68.69 | 68.76 | 954,176 | -0.96(-1.38%) |
Dec 06, 2017 | 69.30 | 69.99 | 69.12 | 69.73 | 1,559,177 | +0.65(+0.93%) |
Dec 05, 2017 | 69.41 | 69.71 | 68.54 | 69.08 | 1,452,009 | -0.16(-0.24%) |
Dec 04, 2017 | 68.43 | 69.67 | 67.95 | 69.24 | 1,845,295 | +1.12(+1.64%) |
Dec 01, 2017 | 67.27 | 68.50 | 67.15 | 68.13 | 1,727,599 | +0.95(+1.42%) |
Nov 30, 2017 | 65.80 | 67.27 | 65.61 | 67.17 | 2,414,724 | +1.36(+2.06%) |
Nov 29, 2017 | 67.18 | 67.32 | 65.58 | 65.81 | 2,325,312 | -1.42(-2.11%) |
Nov 28, 2017 | 67.90 | 68.16 | 67.07 | 67.23 | 1,638,298 | -0.68(-1.01%) |
Nov 27, 2017 | 68.10 | 68.22 | 67.52 | 67.92 | 1,112,156 | -0.25(-0.36%) |
Nov 24, 2017 | 68.39 | 68.39 | 68.01 | 68.16 | 343,603 | +0.11(+0.16%) |
Nov 22, 2017 | 68.11 | 68.31 | 67.82 | 68.05 | 1,721,839 | +0.19(+0.28%) |
Nov 21, 2017 | 67.94 | 68.53 | 67.76 | 67.86 | 1,020,028 | +0.10(+0.15%) |
Nov 20, 2017 | 68.00 | 68.16 | 67.63 | 67.76 | 1,384,398 | -0.41(-0.60%) |
Nov 17, 2017 | 67.80 | 68.42 | 67.49 | 68.17 | 875,216 | +0.16(+0.24%) |
Nov 16, 2017 | 67.41 | 68.60 | 67.25 | 68.01 | 1,207,228 | +0.60(+0.89%) |
Nov 15, 2017 | 68.87 | 70.16 | 67.33 | 67.41 | 1,677,813 | -1.48(-2.15%) |
Nov 14, 2017 | 68.87 | 69.52 | 68.55 | 68.89 | 1,007,426 | -0.27(-0.40%) |
Nov 13, 2017 | 68.58 | 69.50 | 68.58 | 69.17 | 1,148,618 | +0.43(+0.62%) |
Nov 10, 2017 | 68.93 | 69.12 | 68.53 | 68.74 | 1,510,162 | -0.16(-0.24%) |
Nov 09, 2017 | 67.96 | 69.11 | 67.96 | 68.90 | 1,106,345 | +0.77(+1.13%) |
Nov 08, 2017 | 67.76 | 68.28 | 67.26 | 68.13 | 1,437,886 | +0.64(+0.95%) |
Nov 07, 2017 | 67.28 | 67.98 | 67.28 | 67.49 | 1,399,425 | -0.01(-0.01%) |
Nov 06, 2017 | 68.13 | 68.32 | 67.27 | 67.50 | 1,442,222 | -0.74(-1.09%) |
Nov 03, 2017 | 67.72 | 68.71 | 67.72 | 68.24 | 1,508,132 | +0.58(+0.86%) |
Nov 02, 2017 | 69.09 | 69.18 | 67.16 | 67.66 | 2,935,206 | -1.68(-2.42%) |
Nov 01, 2017 | 69.81 | 71.29 | 68.66 | 69.34 | 2,924,233 | +0.15(+0.21%) |
Oct 31, 2017 | 67.80 | 69.27 | 67.69 | 69.19 | 2,351,549 | +1.64(+2.43%) |
Oct 30, 2017 | 66.91 | 67.83 | 66.89 | 67.55 | 1,750,054 | +0.44(+0.66%) |
Oct 27, 2017 | 68.57 | 68.68 | 66.82 | 67.10 | 2,671,073 | -1.66(-2.41%) |
Oct 26, 2017 | 70.16 | 70.16 | 68.75 | 68.76 | 2,348,080 | -1.62(-2.30%) |
Oct 25, 2017 | 71.39 | 71.39 | 69.48 | 70.38 | 2,868,594 | -1.12(-1.57%) |
Oct 24, 2017 | 71.36 | 71.59 | 70.88 | 71.50 | 989,903 | -0.03(-0.05%) |
Oct 23, 2017 | 71.44 | 71.60 | 71.13 | 71.54 | 1,521,164 | +0.31(+0.43%) |
Oct 20, 2017 | 71.75 | 71.75 | 71.00 | 71.23 | 1,328,410 | -0.28(-0.39%) |
Oct 19, 2017 | 70.59 | 71.76 | 70.56 | 71.51 | 1,917,349 | +0.84(+1.19%) |
Oct 18, 2017 | 71.00 | 71.06 | 70.55 | 70.67 | 2,091,321 | -0.09(-0.12%) |
Oct 17, 2017 | 70.73 | 71.02 | 70.36 | 70.76 | 1,582,824 | -0.04(-0.06%) |
Oct 16, 2017 | 71.37 | 71.76 | 70.59 | 70.80 | 1,565,155 | -0.72(-1.00%) |
Oct 13, 2017 | 72.48 | 72.65 | 71.40 | 71.52 | 1,445,018 | -0.65(-0.90%) |
Oct 12, 2017 | 71.80 | 72.20 | 71.68 | 72.17 | 943,096 | +0.18(+0.25%) |
Oct 11, 2017 | 71.83 | 72.11 | 71.60 | 71.99 | 2,092,288 | +0.15(+0.20%) |
Oct 10, 2017 | 70.47 | 71.95 | 70.47 | 71.84 | 1,952,787 | +1.46(+2.08%) |
Oct 09, 2017 | 71.14 | 71.35 | 70.23 | 70.38 | 1,209,016 | -0.79(-1.11%) |
Oct 06, 2017 | 70.84 | 71.23 | 70.74 | 71.17 | 1,013,687 | +0.06(+0.08%) |
Oct 05, 2017 | 71.60 | 72.01 | 70.98 | 71.11 | 1,717,547 | -0.06(-0.08%) |
Oct 04, 2017 | 70.10 | 71.63 | 70.10 | 71.17 | 1,393,984 | +1.08(+1.54%) |
Oct 03, 2017 | 70.35 | 70.71 | 69.90 | 70.09 | 1,167,812 | -0.09(-0.12%) |
Oct 02, 2017 | 69.96 | 70.34 | 69.66 | 70.17 | 2,764,609 | +0.33(+0.47%) |
Sep 29, 2017 | 69.78 | 70.41 | 69.65 | 69.85 | 1,886,539 | +0.25(+0.36%) |
Sep 28, 2017 | 69.89 | 70.15 | 69.23 | 69.60 | 1,961,052 | -0.44(-0.62%) |
Sep 27, 2017 | 70.35 | 70.46 | 69.79 | 70.04 | 1,706,930 | -0.42(-0.59%) |
Sep 26, 2017 | 70.32 | 70.90 | 70.11 | 70.46 | 1,439,064 | +0.11(+0.16%) |
Sep 25, 2017 | 70.87 | 71.01 | 70.08 | 70.35 | 2,579,878 | -0.50(-0.71%) |
Sep 22, 2017 | 70.85 | 71.18 | 70.59 | 70.85 | 1,725,052 | +0.00(+0.00%) |
Sep 21, 2017 | 71.48 | 71.48 | 70.28 | 70.85 | 1,797,079 | -0.57(-0.80%) |
Sep 20, 2017 | 72.94 | 73.22 | 71.17 | 71.42 | 2,077,941 | -1.70(-2.33%) |
Sep 19, 2017 | 73.70 | 73.94 | 72.90 | 73.13 | 1,277,400 | -0.56(-0.77%) |
Sep 18, 2017 | 74.65 | 74.65 | 73.49 | 73.69 | 1,644,825 | -0.96(-1.28%) |
Sep 15, 2017 | 74.85 | 75.19 | 74.14 | 74.65 | 2,015,314 | -0.44(-0.59%) |
Sep 14, 2017 | 75.64 | 76.26 | 75.02 | 75.09 | 1,331,325 | -0.69(-0.91%) |
Sep 13, 2017 | 76.05 | 76.46 | 75.54 | 75.79 | 2,007,831 | -0.96(-1.25%) |
Sep 12, 2017 | 76.63 | 77.22 | 76.35 | 76.75 | 793,996 | +0.25(+0.32%) |
Sep 11, 2017 | 75.76 | 76.62 | 75.63 | 76.50 | 1,395,843 | +0.99(+1.31%) |
Sep 08, 2017 | 75.36 | 75.65 | 74.98 | 75.50 | 2,088,254 | +0.27(+0.35%) |
Sep 07, 2017 | 76.04 | 76.29 | 75.15 | 75.24 | 1,808,553 | -0.67(-0.88%) |
Sep 06, 2017 | 76.16 | 76.44 | 75.60 | 75.91 | 2,323,344 | -0.14(-0.18%) |
Sep 05, 2017 | 76.75 | 77.10 | 75.76 | 76.04 | 1,507,955 | -0.98(-1.28%) |
Sep 01, 2017 | 76.99 | 77.53 | 76.72 | 77.03 | 1,101,647 | +0.24(+0.31%) |
Aug 31, 2017 | 76.89 | 77.34 | 76.65 | 76.79 | 1,451,362 | +0.10(+0.13%) |
Aug 30, 2017 | 76.51 | 76.99 | 76.51 | 76.69 | 831,955 | +0.21(+0.27%) |
Aug 29, 2017 | 75.62 | 76.61 | 75.60 | 76.48 | 1,288,942 | +0.27(+0.35%) |
Aug 28, 2017 | 77.54 | 77.60 | 75.89 | 76.22 | 4,308,806 | -1.29(-1.66%) |
Aug 25, 2017 | 77.81 | 76.49 | 77.50 | 2,897,864 | +1.01(+1.33%) | |
Aug 24, 2017 | 75.87 | 76.54 | 75.18 | 76.49 | 4,091,217 | +0.36(+0.47%) |
Aug 23, 2017 | 75.67 | 76.45 | 75.24 | 76.13 | 1,692,247 | +0.32(+0.42%) |
Aug 22, 2017 | 76.46 | 76.79 | 75.20 | 75.81 | 2,317,580 | -0.60(-0.79%) |
Aug 21, 2017 | 76.47 | 76.76 | 76.23 | 76.42 | 552,225 | -0.01(-0.01%) |
Aug 18, 2017 | 76.49 | 76.73 | 76.08 | 76.43 | 1,281,644 | -0.19(-0.24%) |
Aug 17, 2017 | 77.63 | 77.94 | 76.60 | 76.62 | 1,119,312 | -1.18(-1.51%) |
Aug 16, 2017 | 77.57 | 78.13 | 77.47 | 77.79 | 943,745 | +0.23(+0.30%) |
Aug 15, 2017 | 77.31 | 77.72 | 77.13 | 77.56 | 845,149 | +0.17(+0.22%) |
Aug 14, 2017 | 77.16 | 77.80 | 77.11 | 77.39 | 919,994 | +0.40(+0.52%) |
Aug 11, 2017 | 76.92 | 77.59 | 76.40 | 76.99 | 808,591 | +0.17(+0.22%) |
Aug 10, 2017 | 76.65 | 77.25 | 76.20 | 76.82 | 1,350,451 | -0.26(-0.33%) |
Aug 09, 2017 | 77.17 | 77.26 | 76.66 | 77.08 | 1,329,040 | -0.14(-0.18%) |
Aug 08, 2017 | 76.59 | 77.62 | 76.57 | 77.21 | 2,087,928 | +0.69(+0.90%) |
Aug 07, 2017 | 77.02 | 77.08 | 76.51 | 76.52 | 1,513,315 | -0.56(-0.73%) |
Aug 04, 2017 | 77.48 | 77.79 | 76.75 | 77.08 | 1,419,602 | -0.31(-0.40%) |
Aug 03, 2017 | 78.10 | 78.81 | 77.33 | 77.39 | 1,839,494 | -0.82(-1.05%) |
Aug 02, 2017 | 79.72 | 80.07 | 77.30 | 78.21 | 3,172,821 | +2.25(+2.96%) |
Aug 01, 2017 | 75.88 | 76.23 | 75.63 | 75.96 | 1,758,650 | +0.18(+0.24%) |
Jul 31, 2017 | 76.02 | 76.10 | 75.52 | 75.78 | 1,026,359 | -0.11(-0.15%) |
Jul 28, 2017 | 76.47 | 76.48 | 75.41 | 75.89 | 843,116 | -0.39(-0.51%) |
Jul 27, 2017 | 76.31 | 77.07 | 75.89 | 76.28 | 1,553,622 | +0.45(+0.60%) |
Jul 26, 2017 | 75.61 | 76.10 | 75.25 | 75.83 | 2,472,632 | +0.39(+0.52%) |
Jul 25, 2017 | 74.92 | 75.69 | 74.78 | 75.44 | 1,489,136 | +0.53(+0.70%) |
Jul 24, 2017 | 74.89 | 75.26 | 74.72 | 74.91 | 1,567,164 | -0.02(-0.02%) |
Jul 21, 2017 | 74.53 | 75.05 | 74.34 | 74.93 | 2,194,550 | +0.37(+0.50%) |
Jul 20, 2017 | 75.47 | 75.72 | 74.51 | 74.55 | 1,471,427 | -0.84(-1.12%) |
Jul 19, 2017 | 74.73 | 75.43 | 74.37 | 75.40 | 1,540,994 | +0.77(+1.04%) |
Jul 18, 2017 | 74.69 | 74.78 | 74.28 | 74.62 | 780,882 | +0.09(+0.13%) |
Jul 17, 2017 | 74.98 | 75.11 | 74.49 | 74.53 | 1,144,139 | -0.32(-0.43%) |
Jul 14, 2017 | 74.33 | 74.97 | 74.20 | 74.85 | 1,154,728 | +0.77(+1.03%) |
Jul 13, 2017 | 74.13 | 74.38 | 73.60 | 74.09 | 2,256,486 | +0.20(+0.28%) |
Jul 12, 2017 | 73.85 | 74.57 | 73.46 | 73.88 | 3,120,169 | +0.71(+0.97%) |
Jul 11, 2017 | 72.87 | 73.47 | 72.68 | 73.17 | 1,160,646 | +0.26(+0.36%) |
Jul 10, 2017 | 73.71 | 73.86 | 72.86 | 72.91 | 982,767 | -0.44(-0.60%) |
Jul 07, 2017 | 73.41 | 73.86 | 73.11 | 73.35 | 1,562,184 | -0.06(-0.08%) |
Jul 06, 2017 | 73.52 | 73.98 | 73.28 | 73.41 | 1,187,584 | -0.20(-0.28%) |
Jul 05, 2017 | 73.37 | 73.83 | 73.17 | 73.62 | 2,019,600 | +0.03(+0.03%) |
Jul 03, 2017 | 73.82 | 74.08 | 73.40 | 73.59 | 606,274 | +0.06(+0.08%) |
Jun 30, 2017 | 73.98 | 74.06 | 73.50 | 73.53 | 1,192,528 | -0.10(-0.14%) |
Jun 29, 2017 | 74.44 | 74.44 | 73.16 | 73.63 | 1,540,201 | -0.82(-1.10%) |
Jun 28, 2017 | 73.91 | 74.79 | 73.67 | 74.45 | 1,758,316 | +0.89(+1.20%) |
Jun 27, 2017 | 73.58 | 73.75 | 73.05 | 73.57 | 1,476,998 | +0.03(+0.03%) |
Jun 26, 2017 | 74.04 | 74.24 | 73.54 | 73.54 | 1,364,118 | -0.13(-0.17%) |
Jun 23, 2017 | 73.23 | 73.85 | 73.04 | 73.67 | 2,078,977 | +0.47(+0.64%) |
Jun 22, 2017 | 73.00 | 73.49 | 72.78 | 73.20 | 1,978,337 | +0.15(+0.21%) |
Jun 21, 2017 | 73.67 | 73.98 | 72.89 | 73.05 | 1,616,263 | -0.76(-1.03%) |
Jun 20, 2017 | 73.64 | 74.27 | 73.58 | 73.80 | 1,874,478 | +0.07(+0.09%) |
Jun 19, 2017 | 74.15 | 74.15 | 73.17 | 73.74 | 3,607,528 | -0.23(-0.31%) |
Jun 16, 2017 | 74.66 | 74.81 | 73.23 | 73.97 | 3,697,757 | -0.67(-0.90%) |
Jun 15, 2017 | 74.78 | 74.93 | 74.30 | 74.64 | 2,451,398 | -0.41(-0.54%) |
Jun 14, 2017 | 76.08 | 76.45 | 74.72 | 75.05 | 2,425,810 | -0.73(-0.97%) |
Jun 13, 2017 | 75.33 | 75.99 | 74.95 | 75.78 | 3,210,918 | +0.61(+0.82%) |
Jun 12, 2017 | 74.26 | 75.40 | 73.99 | 75.17 | 4,253,023 | +0.73(+0.98%) |
Jun 09, 2017 | 73.92 | 74.45 | 73.37 | 74.44 | 4,600,718 | +0.20(+0.28%) |
Jun 08, 2017 | 76.61 | 73.27 | 74.23 | 10,084,582 | -2.23(-2.92%) | |
Jun 07, 2017 | 81.75 | 83.04 | 75.22 | 76.46 | 11,097,767 | -5.31(-6.50%) |
Jun 06, 2017 | 81.88 | 82.24 | 81.61 | 81.78 | 1,197,263 | -0.20(-0.24%) |
Jun 05, 2017 | 82.08 | 82.24 | 81.44 | 81.97 | 2,133,242 | -0.52(-0.63%) |
Jun 02, 2017 | 82.51 | 82.93 | 82.12 | 82.49 | 1,178,846 | +0.23(+0.28%) |
Jun 01, 2017 | 80.92 | 82.26 | 80.92 | 82.26 | 2,097,813 | +1.53(+1.90%) |
May 31, 2017 | 81.33 | 82.01 | 80.52 | 80.73 | 3,476,562 | -0.42(-0.51%) |
May 30, 2017 | 81.26 | 81.59 | 80.72 | 81.15 | 1,889,239 | -0.43(-0.52%) |
May 26, 2017 | 80.12 | 81.80 | 79.89 | 81.57 | 2,036,003 | +1.30(+1.62%) |
May 25, 2017 | 80.52 | 80.72 | 80.09 | 80.27 | 1,820,230 | +0.19(+0.23%) |
May 24, 2017 | 80.29 | 80.48 | 79.72 | 80.08 | 1,623,758 | -0.35(-0.43%) |
May 23, 2017 | 80.82 | 81.00 | 79.97 | 80.43 | 2,715,167 | -0.27(-0.34%) |
May 22, 2017 | 80.23 | 80.98 | 79.96 | 80.70 | 2,597,293 | +0.88(+1.10%) |
May 19, 2017 | 78.75 | 79.90 | 78.47 | 79.82 | 2,321,833 | +1.37(+1.74%) |
May 18, 2017 | 78.73 | 78.74 | 78.27 | 78.45 | 1,953,086 | -0.43(-0.55%) |
May 17, 2017 | 79.77 | 80.13 | 78.70 | 78.89 | 1,701,862 | -0.88(-1.11%) |
May 16, 2017 | 79.75 | 80.22 | 79.68 | 79.77 | 1,141,587 | -0.01(-0.01%) |
May 15, 2017 | 79.29 | 79.94 | 79.29 | 79.78 | 1,132,520 | +0.29(+0.36%) |
May 12, 2017 | 79.25 | 79.70 | 78.89 | 79.49 | 1,541,781 | +0.21(+0.27%) |
May 11, 2017 | 78.51 | 79.29 | 78.44 | 79.28 | 1,316,571 | +0.57(+0.72%) |
May 10, 2017 | 78.58 | 78.75 | 78.22 | 78.71 | 1,100,574 | +0.02(+0.02%) |
May 09, 2017 | 79.44 | 79.61 | 78.51 | 78.69 | 1,502,853 | -0.96(-1.20%) |
May 08, 2017 | 79.23 | 79.71 | 78.95 | 79.65 | 2,814,778 | +0.69(+0.87%) |
May 05, 2017 | 78.28 | 79.05 | 78.15 | 78.96 | 2,338,650 | +1.18(+1.52%) |
May 04, 2017 | 76.94 | 79.16 | 76.65 | 77.78 | 4,224,668 | +0.71(+0.92%) |
May 03, 2017 | 78.03 | 78.90 | 75.70 | 77.07 | 9,683,363 | -3.79(-4.69%) |
May 02, 2017 | 80.74 | 81.15 | 80.12 | 80.86 | 2,314,255 | +0.08(+0.10%) |