Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 67.80 | 67.80 | 67.80 | 0 | -0.24(-0.36%) | |
Mar 28, 2018 | 66.33 | 68.21 | 66.33 | 68.05 | 1,193,781 | +2.10(+3.19%) |
Mar 27, 2018 | 65.54 | 66.99 | 64.52 | 65.94 | 1,084,696 | +0.36(+0.55%) |
Mar 26, 2018 | 65.10 | 65.72 | 64.18 | 65.58 | 1,172,184 | +1.04(+1.61%) |
Mar 23, 2018 | 66.72 | 66.87 | 64.32 | 64.54 | 1,607,870 | -2.16(-3.24%) |
Mar 22, 2018 | 67.12 | 68.20 | 66.67 | 66.70 | 870,649 | -0.65(-0.96%) |
Mar 21, 2018 | 67.80 | 68.14 | 67.01 | 67.35 | 1,214,888 | -0.42(-0.61%) |
Mar 20, 2018 | 68.30 | 68.82 | 67.27 | 67.76 | 1,171,457 | -0.47(-0.69%) |
Mar 19, 2018 | 68.74 | 68.74 | 67.76 | 68.24 | 1,062,591 | -0.47(-0.69%) |
Mar 16, 2018 | 68.23 | 69.06 | 67.86 | 68.71 | 3,552,165 | +0.39(+0.57%) |
Mar 15, 2018 | 68.69 | 68.74 | 67.86 | 68.32 | 1,096,574 | -0.23(-0.33%) |
Mar 14, 2018 | 68.70 | 68.79 | 68.08 | 68.55 | 1,128,993 | +0.15(+0.22%) |
Mar 13, 2018 | 69.69 | 69.69 | 68.19 | 68.39 | 1,337,006 | -0.90(-1.30%) |
Mar 12, 2018 | 69.06 | 69.53 | 68.76 | 69.30 | 1,606,608 | +0.12(+0.18%) |
Mar 09, 2018 | 69.24 | 69.28 | 67.92 | 69.17 | 1,151,396 | +0.10(+0.14%) |
Mar 08, 2018 | 69.79 | 69.79 | 68.86 | 69.08 | 1,096,731 | -0.42(-0.61%) |
Mar 07, 2018 | 69.83 | 69.50 | 1,425,838 | +0.17(+0.25%) | ||
Mar 06, 2018 | 68.29 | 69.39 | 67.92 | 69.33 | 1,006,403 | +0.99(+1.44%) |
Mar 05, 2018 | 67.17 | 68.92 | 67.03 | 68.34 | 1,950,009 | +0.39(+0.57%) |
Mar 02, 2018 | 66.87 | 67.99 | 66.14 | 67.95 | 1,461,851 | +0.82(+1.22%) |
Mar 01, 2018 | 66.94 | 68.16 | 66.38 | 67.13 | 1,776,542 | -0.17(-0.26%) |
Feb 28, 2018 | 66.97 | 68.35 | 66.63 | 67.30 | 2,071,867 | +0.72(+1.07%) |
Feb 27, 2018 | 68.21 | 68.71 | 66.56 | 66.59 | 1,381,274 | -1.51(-2.21%) |
Feb 26, 2018 | 68.01 | 68.13 | 67.36 | 68.10 | 801,769 | +0.31(+0.45%) |
Feb 23, 2018 | 67.01 | 67.83 | 66.26 | 67.79 | 621,926 | +1.19(+1.78%) |
Feb 22, 2018 | 66.60 | 1,275,844 | +0.98(+1.49%) | |||
Feb 21, 2018 | 66.69 | 67.55 | 65.62 | 65.62 | 1,990,345 | -1.22(-1.82%) |
Feb 20, 2018 | 66.57 | 67.71 | 66.51 | 66.84 | 1,502,322 | +0.03(+0.05%) |
Feb 16, 2018 | 66.80 | 66.80 | 66.80 | 0 | +0.46(+0.69%) | |
Feb 15, 2018 | 65.37 | 66.64 | 65.18 | 66.35 | 1,497,627 | +1.22(+1.87%) |
Feb 14, 2018 | 64.67 | 65.58 | 63.91 | 65.13 | 1,619,555 | -0.02(-0.03%) |
Feb 13, 2018 | 64.35 | 65.46 | 63.83 | 65.15 | 1,315,050 | +0.78(+1.22%) |
Feb 12, 2018 | 64.10 | 64.72 | 62.24 | 64.37 | 1,434,671 | +0.35(+0.55%) |
Feb 09, 2018 | 63.30 | 64.62 | 62.12 | 64.01 | 2,536,028 | +1.09(+1.73%) |
Feb 08, 2018 | 64.35 | 65.40 | 62.92 | 62.92 | 1,981,931 | -1.56(-2.42%) |
Feb 07, 2018 | 64.71 | 65.80 | 64.43 | 64.49 | 1,585,211 | -0.41(-0.63%) |
Feb 06, 2018 | 64.11 | 65.77 | 63.33 | 64.89 | 3,526,204 | -1.42(-2.14%) |
Feb 05, 2018 | 67.84 | 67.96 | 65.27 | 66.31 | 1,898,917 | -1.79(-2.63%) |
Feb 02, 2018 | 68.61 | 69.04 | 67.64 | 68.10 | 2,054,200 | -0.99(-1.44%) |
Feb 01, 2018 | 69.77 | 70.04 | 68.73 | 69.10 | 1,732,270 | -0.71(-1.01%) |
Jan 31, 2018 | 68.44 | 69.83 | 68.23 | 69.80 | 2,322,025 | +1.62(+2.37%) |
Jan 30, 2018 | 68.32 | 68.74 | 67.92 | 68.19 | 1,945,281 | -0.19(-0.28%) |
Jan 29, 2018 | 67.98 | 68.74 | 67.35 | 68.38 | 1,856,069 | +0.38(+0.56%) |
Jan 26, 2018 | 68.13 | 68.92 | 66.95 | 68.00 | 1,421,789 | +0.99(+1.48%) |
Jan 25, 2018 | 66.67 | 67.42 | 66.67 | 67.01 | 1,600,000 | -0.34(-0.51%) |
Jan 24, 2018 | 67.46 | 67.78 | 67.01 | 67.35 | 1,408,455 | -0.12(-0.18%) |
Jan 23, 2018 | 66.79 | 67.51 | 66.66 | 67.46 | 1,196,064 | +0.83(+1.24%) |
Jan 22, 2018 | 65.19 | 66.76 | 65.19 | 66.64 | 1,698,788 | +1.42(+2.18%) |
Jan 19, 2018 | 65.40 | 65.78 | 64.55 | 65.21 | 2,447,810 | -0.14(-0.21%) |
Jan 18, 2018 | 66.05 | 66.05 | 65.27 | 65.35 | 1,236,289 | -0.67(-1.01%) |
Jan 17, 2018 | 66.35 | 66.52 | 65.57 | 66.02 | 1,224,090 | +0.06(+0.08%) |
Jan 16, 2018 | 66.49 | 67.06 | 65.93 | 65.96 | 1,001,019 | -0.33(-0.50%) |
Jan 12, 2018 | 66.30 | 66.30 | 66.30 | 0 | -0.18(-0.27%) | |
Jan 11, 2018 | 67.01 | 67.15 | 66.51 | 66.48 | 956,642 | -0.24(-0.36%) |
Jan 10, 2018 | 66.44 | 66.72 | 1,431,123 | -1.77(-2.59%) | ||
Jan 09, 2018 | 68.82 | 69.09 | 68.44 | 68.49 | 1,497,388 | -0.52(-0.75%) |
Jan 08, 2018 | 69.21 | 69.44 | 68.56 | 69.01 | 1,215,887 | -0.33(-0.48%) |
Jan 05, 2018 | 68.90 | 69.46 | 68.83 | 69.35 | 860,221 | +0.70(+1.02%) |
Jan 04, 2018 | 69.96 | 70.10 | 68.64 | 68.64 | 1,272,944 | -1.46(-2.08%) |
Jan 03, 2018 | 70.11 | 70.28 | 69.83 | 70.10 | 750,612 | +0.22(+0.31%) |
Jan 02, 2018 | 70.17 | 70.21 | 69.78 | 69.89 | 1,211,111 | -0.20(-0.29%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | +0.56(+0.81%) | |
Dec 28, 2017 | 69.26 | 69.76 | 69.22 | 69.53 | 1,087,575 | +0.19(+0.27%) |
Dec 27, 2017 | 69.37 | 69.52 | 68.87 | 69.34 | 956,885 | +0.21(+0.31%) |
Dec 26, 2017 | 69.08 | 69.55 | 68.82 | 69.13 | 1,003,344 | +0.21(+0.31%) |
Dec 22, 2017 | 68.60 | 69.13 | 68.31 | 68.91 | 952,505 | +0.63(+0.93%) |
Dec 21, 2017 | 68.33 | 68.59 | 67.99 | 68.28 | 1,520,548 | +0.09(+0.13%) |
Dec 20, 2017 | 69.92 | 70.26 | 68.17 | 68.19 | 1,635,082 | -1.81(-2.59%) |
Dec 19, 2017 | 71.40 | 71.55 | 69.97 | 70.00 | 3,188,033 | -1.49(-2.09%) |
Dec 18, 2017 | 71.40 | 72.04 | 71.00 | 71.50 | 1,733,138 | +0.39(+0.54%) |
Dec 15, 2017 | 71.34 | 71.75 | 70.95 | 71.11 | 2,765,380 | +0.07(+0.10%) |
Dec 14, 2017 | 71.10 | 71.34 | 70.85 | 71.04 | 937,933 | +0.16(+0.22%) |
Dec 13, 2017 | 71.07 | 71.39 | 70.88 | 70.88 | 964,968 | -0.08(-0.12%) |
Dec 12, 2017 | 70.96 | 71.38 | 70.77 | 70.96 | 990,139 | +0.29(+0.41%) |
Dec 11, 2017 | 70.70 | 71.19 | 70.59 | 70.68 | 1,761,542 | +0.00(+0.00%) |
Dec 08, 2017 | 70.49 | 70.96 | 69.93 | 70.68 | 1,525,086 | +0.54(+0.77%) |
Dec 07, 2017 | 70.65 | 70.65 | 70.05 | 70.14 | 1,296,403 | -0.39(-0.56%) |
Dec 06, 2017 | 70.98 | 70.14 | 70.53 | 1,381,502 | -0.15(-0.21%) | |
Dec 05, 2017 | 73.05 | 73.05 | 70.53 | 70.68 | 1,445,976 | -0.92(-1.29%) |
Dec 04, 2017 | 70.88 | 71.72 | 70.88 | 71.61 | 1,342,268 | +1.32(+1.88%) |
Dec 01, 2017 | 70.69 | 71.05 | 69.98 | 70.28 | 1,556,540 | -0.14(-0.20%) |
Nov 30, 2017 | 70.61 | 70.77 | 70.20 | 70.42 | 1,917,309 | +0.00(+0.00%) |
Nov 29, 2017 | 69.57 | 70.70 | 69.14 | 70.42 | 1,201,231 | +0.93(+1.34%) |
Nov 28, 2017 | 69.66 | 69.68 | 68.62 | 69.49 | 1,958,600 | -0.23(-0.33%) |
Nov 27, 2017 | 69.68 | 70.01 | 69.18 | 69.72 | 857,999 | +0.16(+0.23%) |
Nov 24, 2017 | 69.72 | 69.79 | 69.27 | 69.56 | 305,246 | +0.16(+0.23%) |
Nov 22, 2017 | 69.41 | 69.78 | 68.91 | 69.40 | 1,144,544 | -0.21(-0.31%) |
Nov 21, 2017 | 69.25 | 69.65 | 68.95 | 69.61 | 1,315,949 | +0.37(+0.54%) |
Nov 20, 2017 | 69.46 | 69.77 | 68.99 | 69.24 | 1,116,984 | -0.24(-0.35%) |
Nov 17, 2017 | 69.15 | 69.92 | 69.15 | 69.48 | 1,183,579 | +0.04(+0.06%) |
Nov 16, 2017 | 69.05 | 70.05 | 69.05 | 69.44 | 1,192,332 | +0.45(+0.65%) |
Nov 15, 2017 | 68.71 | 69.39 | 68.10 | 68.99 | 975,030 | +0.08(+0.12%) |
Nov 14, 2017 | 68.71 | 70.13 | 68.30 | 68.91 | 1,464,148 | -0.01(-0.02%) |
Nov 13, 2017 | 69.05 | 69.46 | 68.68 | 68.93 | 1,356,803 | +0.12(+0.17%) |
Nov 10, 2017 | 67.58 | 69.17 | 67.53 | 68.81 | 1,152,851 | +0.79(+1.15%) |
Nov 09, 2017 | 66.78 | 68.20 | 66.41 | 68.02 | 1,257,663 | +1.18(+1.76%) |
Nov 08, 2017 | 66.43 | 67.13 | 66.24 | 66.85 | 2,046,673 | +0.40(+0.60%) |
Nov 07, 2017 | 65.87 | 66.70 | 65.83 | 66.45 | 1,522,893 | +0.80(+1.22%) |
Nov 06, 2017 | 65.05 | 65.85 | 65.03 | 65.65 | 1,150,762 | +0.79(+1.22%) |
Nov 03, 2017 | 65.30 | 65.50 | 64.72 | 64.85 | 1,109,117 | -0.72(-1.09%) |
Nov 02, 2017 | 65.46 | 66.12 | 65.16 | 65.57 | 1,028,925 | +0.00(+0.00%) |
Nov 01, 2017 | 65.90 | 66.22 | 65.47 | 65.57 | 982,366 | -0.34(-0.51%) |
Oct 31, 2017 | 65.20 | 66.00 | 64.73 | 65.91 | 1,521,435 | +0.79(+1.22%) |
Oct 30, 2017 | 65.50 | 66.00 | 64.70 | 65.12 | 1,723,491 | -0.65(-0.98%) |
Oct 27, 2017 | 66.16 | 66.70 | 65.48 | 65.76 | 1,142,766 | -0.28(-0.43%) |
Oct 26, 2017 | 66.41 | 66.65 | 65.69 | 66.05 | 1,365,851 | +0.06(+0.08%) |
Oct 25, 2017 | 66.34 | 66.67 | 65.41 | 65.99 | 2,027,869 | -0.28(-0.42%) |
Oct 24, 2017 | 67.26 | 67.58 | 66.22 | 66.27 | 1,939,873 | -1.18(-1.76%) |
Oct 23, 2017 | 67.24 | 67.69 | 67.02 | 67.45 | 876,125 | +0.36(+0.53%) |
Oct 20, 2017 | 68.30 | 68.32 | 66.98 | 67.09 | 1,431,893 | -0.87(-1.28%) |
Oct 19, 2017 | 68.31 | 68.57 | 66.58 | 67.96 | 4,013,229 | -1.98(-2.84%) |
Oct 18, 2017 | 70.32 | 70.74 | 69.88 | 69.95 | 1,280,148 | -0.32(-0.46%) |
Oct 17, 2017 | 70.82 | 71.14 | 70.22 | 70.27 | 1,340,197 | -0.59(-0.84%) |
Oct 16, 2017 | 71.24 | 71.69 | 70.81 | 70.86 | 1,693,855 | -0.43(-0.60%) |
Oct 13, 2017 | 72.63 | 72.63 | 71.27 | 71.29 | 1,804,920 | -0.92(-1.28%) |
Oct 12, 2017 | 72.14 | 72.48 | 71.94 | 72.21 | 695,025 | -0.05(-0.07%) |
Oct 11, 2017 | 72.08 | 72.70 | 72.07 | 72.26 | 987,387 | +0.28(+0.39%) |
Oct 10, 2017 | 72.07 | 72.87 | 71.37 | 71.98 | 1,473,572 | +0.10(+0.13%) |
Oct 09, 2017 | 71.64 | 72.11 | 71.56 | 71.88 | 1,045,346 | -0.45(-0.63%) |
Oct 06, 2017 | 71.68 | 72.41 | 71.27 | 72.34 | 1,251,274 | +0.44(+0.61%) |
Oct 05, 2017 | 71.97 | 72.72 | 71.81 | 71.89 | 1,563,776 | -0.01(-0.02%) |
Oct 04, 2017 | 70.96 | 71.95 | 70.88 | 71.91 | 997,819 | +0.81(+1.13%) |
Oct 03, 2017 | 70.36 | 71.37 | 70.36 | 71.10 | 1,170,038 | +0.74(+1.06%) |
Oct 02, 2017 | 69.79 | 70.65 | 69.79 | 70.36 | 1,334,913 | +0.56(+0.81%) |
Sep 29, 2017 | 68.66 | 69.83 | 68.60 | 69.79 | 1,247,770 | +0.92(+1.34%) |
Sep 28, 2017 | 69.13 | 69.85 | 68.66 | 68.87 | 1,169,145 | -0.33(-0.48%) |
Sep 27, 2017 | 70.21 | 70.51 | 69.20 | 69.21 | 1,452,848 | -1.24(-1.76%) |
Sep 26, 2017 | 69.51 | 70.69 | 69.43 | 70.45 | 1,666,371 | +0.93(+1.34%) |
Sep 25, 2017 | 68.61 | 69.80 | 68.61 | 69.52 | 1,014,295 | +0.70(+1.02%) |
Sep 22, 2017 | 69.17 | 70.15 | 68.71 | 68.81 | 1,167,225 | -0.31(-0.45%) |
Sep 21, 2017 | 67.01 | 69.63 | 66.82 | 69.13 | 2,131,827 | +2.33(+3.49%) |
Sep 20, 2017 | 65.94 | 66.84 | 65.87 | 66.80 | 1,156,162 | +0.94(+1.43%) |
Sep 19, 2017 | 67.02 | 67.14 | 65.78 | 65.85 | 1,699,213 | -1.26(-1.87%) |
Sep 18, 2017 | 67.45 | 67.47 | 66.55 | 67.11 | 1,186,699 | -0.18(-0.26%) |
Sep 15, 2017 | 67.02 | 67.30 | 66.11 | 67.29 | 3,195,171 | +0.41(+0.61%) |
Sep 14, 2017 | 65.89 | 67.19 | 65.79 | 66.88 | 2,548,128 | +1.18(+1.79%) |
Sep 13, 2017 | 65.56 | 65.83 | 65.31 | 65.70 | 994,495 | -0.03(-0.05%) |
Sep 12, 2017 | 66.04 | 66.49 | 65.57 | 65.74 | 1,017,734 | -0.29(-0.45%) |
Sep 11, 2017 | 65.59 | 66.13 | 65.50 | 66.03 | 886,748 | +0.79(+1.20%) |
Sep 08, 2017 | 65.71 | 65.93 | 65.18 | 65.24 | 1,221,093 | -0.61(-0.92%) |
Sep 07, 2017 | 65.94 | 66.24 | 65.28 | 65.85 | 849,880 | -0.14(-0.21%) |
Sep 06, 2017 | 65.66 | 66.34 | 65.44 | 65.99 | 1,066,486 | +0.55(+0.85%) |
Sep 05, 2017 | 66.11 | 66.41 | 64.88 | 65.44 | 1,561,811 | -0.94(-1.42%) |
Sep 01, 2017 | 65.98 | 66.74 | 65.68 | 66.38 | 590,286 | +0.50(+0.76%) |
Aug 31, 2017 | 66.58 | 66.78 | 65.68 | 65.88 | 1,803,511 | -0.46(-0.69%) |
Aug 30, 2017 | 65.64 | 66.45 | 65.24 | 66.34 | 639,244 | +0.61(+0.93%) |
Aug 29, 2017 | 66.02 | 66.22 | 65.52 | 65.73 | 493,874 | -0.46(-0.69%) |
Aug 28, 2017 | 67.16 | 67.53 | 65.89 | 66.19 | 766,111 | -0.70(-1.04%) |
Aug 25, 2017 | 66.62 | 67.24 | 66.06 | 66.88 | 499,564 | +0.51(+0.77%) |
Aug 24, 2017 | 67.06 | 67.23 | 66.31 | 66.37 | 1,154,835 | -0.70(-1.05%) |
Aug 23, 2017 | 66.23 | 67.51 | 66.02 | 67.08 | 1,146,375 | +0.79(+1.19%) |
Aug 22, 2017 | 66.67 | 66.78 | 65.76 | 66.29 | 766,779 | -0.33(-0.50%) |
Aug 21, 2017 | 65.95 | 66.96 | 65.73 | 66.63 | 743,037 | +0.68(+1.04%) |
Aug 18, 2017 | 66.65 | 66.96 | 65.73 | 65.94 | 877,897 | -0.81(-1.22%) |
Aug 17, 2017 | 67.44 | 67.88 | 66.76 | 66.76 | 925,282 | -1.05(-1.55%) |
Aug 16, 2017 | 67.89 | 68.42 | 67.65 | 67.81 | 1,142,615 | -0.18(-0.27%) |
Aug 15, 2017 | 68.59 | 68.59 | 67.40 | 67.99 | 721,954 | -0.62(-0.90%) |
Aug 14, 2017 | 68.08 | 68.96 | 67.71 | 68.61 | 1,033,244 | +0.94(+1.38%) |
Aug 11, 2017 | 68.20 | 68.51 | 66.77 | 67.67 | 1,377,902 | -0.70(-1.03%) |
Aug 10, 2017 | 69.18 | 69.52 | 68.35 | 68.38 | 1,207,941 | -1.14(-1.64%) |
Aug 09, 2017 | 69.66 | 69.81 | 69.25 | 69.52 | 817,494 | -0.10(-0.15%) |
Aug 08, 2017 | 69.83 | 70.08 | 69.51 | 69.62 | 658,959 | -0.30(-0.43%) |
Aug 07, 2017 | 70.12 | 70.21 | 69.82 | 69.92 | 653,488 | -0.20(-0.29%) |
Aug 04, 2017 | 70.55 | 69.86 | 70.12 | 593,700 | +0.22(+0.31%) | |
Aug 03, 2017 | 70.19 | 70.41 | 69.88 | 69.91 | 2,116,913 | -0.39(-0.55%) |
Aug 02, 2017 | 70.87 | 71.39 | 69.98 | 70.30 | 655,236 | -0.83(-1.17%) |
Aug 01, 2017 | 70.77 | 71.97 | 70.52 | 71.13 | 1,440,462 | +0.54(+0.76%) |
Jul 31, 2017 | 70.84 | 70.84 | 70.08 | 70.59 | 890,066 | +0.01(+0.02%) |
Jul 28, 2017 | 70.34 | 71.24 | 70.32 | 70.58 | 849,905 | +0.30(+0.43%) |
Jul 27, 2017 | 69.56 | 70.44 | 69.52 | 70.28 | 909,699 | +0.66(+0.95%) |
Jul 26, 2017 | 69.62 | 70.06 | 69.52 | 69.61 | 996,417 | -0.12(-0.18%) |
Jul 25, 2017 | 69.93 | 69.95 | 69.52 | 69.74 | 945,563 | +0.01(+0.02%) |
Jul 24, 2017 | 69.61 | 69.98 | 69.60 | 69.72 | 928,322 | +0.05(+0.07%) |
Jul 21, 2017 | 69.09 | 69.93 | 69.09 | 69.67 | 1,383,394 | +0.54(+0.78%) |
Jul 20, 2017 | 71.08 | 71.83 | 68.66 | 69.13 | 2,166,910 | -2.58(-3.59%) |
Jul 19, 2017 | 70.70 | 71.74 | 70.70 | 71.71 | 636,370 | +1.07(+1.52%) |
Jul 18, 2017 | 71.53 | 71.85 | 70.41 | 70.64 | 1,174,347 | -1.05(-1.47%) |
Jul 17, 2017 | 71.50 | 72.22 | 71.10 | 71.69 | 970,314 | +0.12(+0.17%) |
Jul 14, 2017 | 71.06 | 71.81 | 70.90 | 71.57 | 856,851 | +0.81(+1.14%) |
Jul 13, 2017 | 69.46 | 70.82 | 69.17 | 70.76 | 1,462,097 | +1.91(+2.78%) |
Jul 12, 2017 | 68.52 | 69.26 | 68.24 | 68.85 | 1,575,592 | +0.87(+1.28%) |
Jul 11, 2017 | 68.83 | 68.83 | 67.82 | 67.98 | 1,379,489 | -0.87(-1.26%) |
Jul 10, 2017 | 70.13 | 70.32 | 68.83 | 68.85 | 765,277 | -1.17(-1.67%) |
Jul 07, 2017 | 70.23 | 70.47 | 69.63 | 70.02 | 1,089,194 | -0.22(-0.31%) |
Jul 06, 2017 | 72.36 | 72.36 | 70.12 | 70.23 | 1,310,805 | -2.17(-2.99%) |
Jul 05, 2017 | 73.43 | 73.74 | 72.22 | 72.40 | 815,838 | -1.09(-1.49%) |
Jul 03, 2017 | 72.52 | 73.69 | 72.28 | 73.49 | 614,241 | +1.18(+1.63%) |
Jun 30, 2017 | 72.55 | 72.73 | 72.00 | 72.32 | 1,556,474 | +0.05(+0.08%) |
Jun 29, 2017 | 72.12 | 72.46 | 71.84 | 72.26 | 1,619,479 | +0.00(+0.00%) |
Jun 28, 2017 | 72.31 | 72.61 | 72.07 | 72.26 | 961,333 | +0.36(+0.50%) |
Jun 27, 2017 | 72.28 | 72.73 | 71.82 | 71.91 | 962,996 | -0.52(-0.71%) |
Jun 26, 2017 | 72.69 | 72.97 | 72.33 | 72.42 | 651,849 | -0.03(-0.04%) |
Jun 23, 2017 | 72.14 | 73.38 | 72.14 | 72.45 | 870,853 | +0.32(+0.44%) |
Jun 22, 2017 | 72.36 | 73.08 | 71.99 | 72.13 | 1,488,790 | -0.15(-0.21%) |
Jun 21, 2017 | 71.79 | 72.95 | 71.79 | 72.28 | 1,983,814 | +0.81(+1.14%) |
Jun 20, 2017 | 71.39 | 71.74 | 70.82 | 71.46 | 1,011,293 | +0.12(+0.17%) |
Jun 19, 2017 | 71.64 | 71.78 | 71.07 | 71.34 | 929,060 | -0.40(-0.56%) |
Jun 16, 2017 | 72.16 | 72.17 | 71.38 | 71.74 | 1,947,518 | -0.23(-0.32%) |
Jun 15, 2017 | 71.70 | 72.41 | 71.70 | 71.97 | 783,005 | -0.12(-0.16%) |
Jun 14, 2017 | 72.98 | 73.19 | 71.82 | 72.09 | 909,873 | -0.63(-0.87%) |
Jun 13, 2017 | 72.70 | 73.40 | 72.05 | 72.72 | 1,111,602 | -0.79(-1.07%) |
Jun 12, 2017 | 72.17 | 73.95 | 71.99 | 73.51 | 1,857,387 | +1.46(+2.02%) |
Jun 09, 2017 | 70.30 | 72.27 | 70.13 | 72.05 | 1,251,078 | +1.78(+2.54%) |
Jun 08, 2017 | 70.68 | 69.21 | 70.26 | 1,038,739 | +0.83(+1.19%) | |
Jun 07, 2017 | 69.18 | 69.49 | 68.98 | 69.44 | 1,006,773 | +0.45(+0.65%) |
Jun 06, 2017 | 69.99 | 69.99 | 68.81 | 68.99 | 1,086,355 | -1.02(-1.45%) |
Jun 05, 2017 | 70.06 | 70.24 | 69.54 | 70.01 | 648,605 | -0.09(-0.14%) |
Jun 02, 2017 | 69.96 | 70.37 | 69.54 | 70.10 | 1,090,906 | +0.41(+0.58%) |
Jun 01, 2017 | 68.49 | 69.81 | 68.45 | 69.69 | 1,192,452 | +1.14(+1.66%) |
May 31, 2017 | 68.67 | 69.20 | 68.40 | 68.55 | 1,799,973 | -0.13(-0.19%) |
May 30, 2017 | 69.21 | 69.48 | 68.68 | 68.68 | 1,062,259 | -0.42(-0.61%) |
May 26, 2017 | 69.71 | 69.98 | 68.86 | 69.10 | 671,903 | -0.56(-0.80%) |
May 25, 2017 | 69.42 | 69.96 | 69.23 | 69.66 | 1,210,923 | +0.33(+0.48%) |
May 24, 2017 | 70.02 | 70.24 | 69.29 | 69.33 | 776,754 | -0.50(-0.72%) |
May 23, 2017 | 69.64 | 70.39 | 69.41 | 69.83 | 628,829 | +0.28(+0.40%) |
May 22, 2017 | 69.56 | 70.13 | 69.42 | 69.55 | 822,459 | +0.17(+0.24%) |
May 19, 2017 | 69.10 | 70.03 | 68.93 | 69.38 | 1,585,186 | +0.26(+0.38%) |
May 18, 2017 | 69.36 | 70.21 | 68.85 | 69.12 | 1,403,120 | -0.11(-0.16%) |
May 17, 2017 | 68.69 | 70.30 | 68.32 | 69.23 | 1,131,900 | -0.15(-0.22%) |
May 16, 2017 | 69.71 | 69.71 | 69.09 | 69.37 | 771,413 | -0.33(-0.47%) |
May 15, 2017 | 69.73 | 70.72 | 69.33 | 69.70 | 860,779 | +0.01(+0.02%) |
May 12, 2017 | 70.08 | 70.41 | 69.58 | 69.69 | 623,031 | -0.52(-0.74%) |
May 11, 2017 | 70.43 | 70.53 | 69.33 | 70.21 | 948,661 | -0.52(-0.73%) |
May 10, 2017 | 70.23 | 71.11 | 69.93 | 70.72 | 636,977 | +0.50(+0.71%) |
May 09, 2017 | 71.01 | 71.10 | 70.04 | 70.23 | 745,177 | -0.84(-1.18%) |
May 08, 2017 | 71.72 | 71.95 | 70.73 | 71.07 | 793,675 | -0.52(-0.73%) |
May 05, 2017 | 71.27 | 71.86 | 71.12 | 71.59 | 493,923 | +0.44(+0.62%) |
May 04, 2017 | 71.25 | 71.32 | 70.43 | 71.15 | 1,118,671 | -0.20(-0.29%) |
May 03, 2017 | 72.27 | 72.27 | 71.00 | 71.36 | 735,073 | -0.71(-0.99%) |
May 02, 2017 | 71.72 | 72.24 | 71.17 | 72.07 | 1,122,375 | +0.41(+0.58%) |
May 01, 2017 | 71.34 | 71.83 | 71.07 | 71.65 | 697,299 | +0.45(+0.64%) |
Apr 28, 2017 | 71.25 | 71.42 | 70.60 | 71.20 | 998,681 | -0.14(-0.19%) |
Apr 27, 2017 | 72.14 | 71.07 | 71.34 | 839,113 | -0.61(-0.85%) | |
Apr 26, 2017 | 73.28 | 73.44 | 71.92 | 71.95 | 1,243,096 | -1.51(-2.06%) |
Apr 25, 2017 | 72.65 | 73.52 | 72.37 | 73.46 | 1,107,833 | +0.81(+1.11%) |
Apr 24, 2017 | 73.67 | 73.79 | 72.01 | 72.65 | 1,525,398 | -0.41(-0.56%) |
Apr 21, 2017 | 72.46 | 73.28 | 72.22 | 73.06 | 1,468,761 | +0.55(+0.76%) |
Apr 20, 2017 | 72.55 | 73.24 | 71.13 | 72.51 | 1,934,288 | -0.75(-1.02%) |
Apr 19, 2017 | 73.88 | 74.22 | 72.99 | 73.26 | 872,457 | -0.42(-0.57%) |
Apr 18, 2017 | 74.12 | 74.61 | 73.36 | 73.68 | 591,384 | -0.78(-1.05%) |
Apr 17, 2017 | 73.23 | 74.49 | 73.17 | 74.46 | 577,784 | +1.28(+1.74%) |
Apr 13, 2017 | 73.81 | 73.84 | 73.08 | 73.18 | 382,001 | -0.72(-0.97%) |
Apr 12, 2017 | 74.04 | 74.22 | 73.67 | 73.90 | 650,466 | -0.10(-0.13%) |
Apr 11, 2017 | 73.53 | 74.14 | 73.35 | 74.00 | 751,402 | +0.38(+0.52%) |
Apr 10, 2017 | 73.21 | 73.85 | 72.93 | 73.62 | 675,291 | +0.60(+0.82%) |
Apr 07, 2017 | 73.71 | 74.20 | 72.94 | 73.02 | 1,182,220 | -0.67(-0.90%) |
Apr 06, 2017 | 72.69 | 73.95 | 72.39 | 73.68 | 855,516 | +0.91(+1.25%) |
Apr 05, 2017 | 72.91 | 73.70 | 72.68 | 72.77 | 741,272 | -0.07(-0.10%) |
Apr 04, 2017 | 72.47 | 73.04 | 72.09 | 72.85 | 896,031 | +0.37(+0.51%) |