Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 76.06 | 76.21 | 76.00 | 76.02 | 70,146 | -0.13(-0.17%) |
Apr 27, 2018 | 76.46 | 76.46 | 76.01 | 76.15 | 24,169 | -0.13(-0.17%) |
Apr 26, 2018 | 76.40 | 76.46 | 76.12 | 76.28 | 47,564 | -0.20(-0.26%) |
Apr 25, 2018 | 76.55 | 76.57 | 76.32 | 76.48 | 29,215 | -0.03(-0.05%) |
Apr 24, 2018 | 76.60 | 76.65 | 76.40 | 76.52 | 42,627 | -0.11(-0.14%) |
Apr 23, 2018 | 76.42 | 76.65 | 76.42 | 76.62 | 44,834 | -0.01(-0.01%) |
Apr 20, 2018 | 76.58 | 76.66 | 76.48 | 76.63 | 25,198 | -0.06(-0.08%) |
Apr 19, 2018 | 76.58 | 76.78 | 76.39 | 76.69 | 49,562 | +0.01(+0.01%) |
Apr 18, 2018 | 76.50 | 76.80 | 76.46 | 76.68 | 38,655 | +0.03(+0.04%) |
Apr 17, 2018 | 76.75 | 76.78 | 76.39 | 76.65 | 43,133 | +0.28(+0.37%) |
Apr 16, 2018 | 76.43 | 77.47 | 76.24 | 76.37 | 200,940 | +0.00(+0.00%) |
Apr 13, 2018 | 76.80 | 77.00 | 76.05 | 76.37 | 105,005 | -0.26(-0.34%) |
Apr 12, 2018 | 76.73 | 76.84 | 76.20 | 76.63 | 80,134 | +0.34(+0.45%) |
Apr 11, 2018 | 76.39 | 76.69 | 76.21 | 76.29 | 47,945 | -0.16(-0.21%) |
Apr 10, 2018 | 76.49 | 76.76 | 76.03 | 76.45 | 30,095 | +0.07(+0.09%) |
Apr 09, 2018 | 76.18 | 76.60 | 76.00 | 76.38 | 34,488 | +0.38(+0.50%) |
Apr 06, 2018 | 76.28 | 76.42 | 76.00 | 76.00 | 74,679 | -0.23(-0.30%) |
Apr 05, 2018 | 76.10 | 76.25 | 76.00 | 76.23 | 58,840 | +0.22(+0.29%) |
Apr 04, 2018 | 76.05 | 76.29 | 75.75 | 76.01 | 75,976 | -0.23(-0.30%) |
Apr 03, 2018 | 75.80 | 76.37 | 75.77 | 76.24 | 28,955 | +0.50(+0.66%) |
Apr 02, 2018 | 76.36 | 76.36 | 75.73 | 75.74 | 93,981 | -0.49(-0.64%) |
Mar 29, 2018 | 76.23 | 76.23 | 76.23 | 0 | -0.01(-0.01%) | |
Mar 28, 2018 | 76.31 | 76.31 | 75.95 | 76.24 | 44,257 | +0.38(+0.50%) |
Mar 27, 2018 | 75.87 | 76.17 | 75.85 | 75.86 | 93,964 | -0.50(-0.65%) |
Mar 26, 2018 | 76.40 | 76.42 | 76.05 | 76.36 | 31,691 | +0.35(+0.46%) |
Mar 23, 2018 | 76.41 | 76.47 | 75.85 | 76.01 | 125,686 | -0.11(-0.14%) |
Mar 22, 2018 | 76.41 | 76.41 | 75.91 | 76.12 | 116,554 | -0.29(-0.38%) |
Mar 21, 2018 | 76.50 | 76.69 | 76.38 | 76.41 | 52,965 | -0.19(-0.25%) |
Mar 20, 2018 | 76.68 | 76.70 | 76.32 | 76.60 | 69,953 | +0.25(+0.33%) |
Mar 19, 2018 | 76.70 | 76.71 | 76.25 | 76.35 | 42,018 | -0.35(-0.46%) |
Mar 16, 2018 | 76.61 | 76.71 | 76.50 | 76.70 | 51,712 | -0.01(-0.01%) |
Mar 15, 2018 | 76.79 | 76.88 | 76.46 | 76.71 | 82,149 | +0.11(+0.14%) |
Mar 14, 2018 | 76.83 | 76.83 | 76.58 | 76.60 | 51,939 | +0.22(+0.29%) |
Mar 13, 2018 | 76.99 | 77.00 | 76.38 | 76.38 | 58,101 | -0.40(-0.52%) |
Mar 12, 2018 | 77.05 | 77.06 | 76.78 | 76.78 | 45,913 | -0.24(-0.31%) |
Mar 09, 2018 | 77.13 | 77.22 | 76.82 | 77.02 | 82,800 | -0.03(-0.04%) |
Mar 08, 2018 | 77.03 | 77.08 | 76.82 | 77.05 | 71,365 | -0.12(-0.16%) |
Mar 07, 2018 | 77.20 | 77.17 | 40,576 | +0.09(+0.12%) | ||
Mar 06, 2018 | 77.19 | 77.22 | 76.84 | 77.08 | 83,849 | +0.08(+0.10%) |
Mar 05, 2018 | 76.80 | 77.39 | 76.46 | 77.00 | 48,987 | -0.03(-0.04%) |
Mar 02, 2018 | 76.55 | 77.49 | 76.55 | 77.03 | 72,915 | +0.12(+0.16%) |
Mar 01, 2018 | 77.12 | 77.52 | 76.80 | 76.91 | 103,088 | -0.30(-0.39%) |
Feb 28, 2018 | 77.77 | 77.83 | 77.21 | 77.21 | 147,460 | -0.24(-0.31%) |
Feb 27, 2018 | 77.55 | 77.83 | 77.54 | 77.45 | 95,716 | -0.18(-0.23%) |
Feb 26, 2018 | 77.80 | 77.93 | 77.53 | 77.63 | 144,402 | +0.00(+0.00%) |
Feb 23, 2018 | 77.65 | 77.79 | 77.50 | 77.63 | 90,166 | -0.09(-0.12%) |
Feb 22, 2018 | 78.02 | 78.02 | 77.61 | 77.72 | 101,369 | -0.03(-0.04%) |
Feb 21, 2018 | 77.83 | 78.02 | 77.62 | 77.75 | 126,459 | +0.30(+0.39%) |
Feb 20, 2018 | 78.00 | 78.00 | 77.42 | 77.45 | 73,852 | -0.33(-0.42%) |
Feb 16, 2018 | 77.78 | 77.78 | 77.78 | 0 | +0.21(+0.27%) | |
Feb 15, 2018 | 77.57 | 78.20 | 77.37 | 77.57 | 58,703 | +0.00(+0.00%) |
Feb 14, 2018 | 77.38 | 77.74 | 77.27 | 77.57 | 176,102 | +0.29(+0.38%) |
Feb 13, 2018 | 77.69 | 77.75 | 77.15 | 77.28 | 130,509 | -0.22(-0.29%) |
Feb 12, 2018 | 77.59 | 77.89 | 77.50 | 77.50 | 76,074 | -0.52(-0.67%) |
Feb 09, 2018 | 78.30 | 78.50 | 77.50 | 78.02 | 150,051 | +0.11(+0.14%) |
Feb 08, 2018 | 78.30 | 78.68 | 77.78 | 77.91 | 79,059 | -0.17(-0.22%) |
Feb 07, 2018 | 78.75 | 78.75 | 78.08 | 78.08 | 94,443 | -0.20(-0.26%) |
Feb 06, 2018 | 78.49 | 78.49 | 77.85 | 78.28 | 164,071 | +0.18(+0.23%) |
Feb 05, 2018 | 78.63 | 78.70 | 77.85 | 78.10 | 190,183 | -0.41(-0.52%) |
Feb 02, 2018 | 78.50 | 78.80 | 78.30 | 78.51 | 82,416 | -0.06(-0.08%) |
Feb 01, 2018 | 78.61 | 78.87 | 78.39 | 78.57 | 340,464 | -0.08(-0.10%) |
Jan 31, 2018 | 78.60 | 78.69 | 78.33 | 78.65 | 139,310 | +0.21(+0.27%) |
Jan 30, 2018 | 78.29 | 78.55 | 78.29 | 78.44 | 102,525 | +0.14(+0.18%) |
Jan 29, 2018 | 78.39 | 78.55 | 78.28 | 78.30 | 158,462 | -0.02(-0.03%) |
Jan 26, 2018 | 78.17 | 78.39 | 78.17 | 78.32 | 121,465 | +0.06(+0.08%) |
Jan 25, 2018 | 78.23 | 78.28 | 78.11 | 78.26 | 166,545 | +0.21(+0.27%) |
Jan 24, 2018 | 78.00 | 78.19 | 77.95 | 78.05 | 93,829 | +0.13(+0.17%) |
Jan 23, 2018 | 77.90 | 78.02 | 77.70 | 77.92 | 65,707 | +0.03(+0.04%) |
Jan 22, 2018 | 78.10 | 78.13 | 77.66 | 77.89 | 72,344 | -0.06(-0.08%) |
Jan 19, 2018 | 78.18 | 78.35 | 77.88 | 77.95 | 51,146 | +0.02(+0.03%) |
Jan 18, 2018 | 78.09 | 78.33 | 77.88 | 77.93 | 96,151 | +0.08(+0.10%) |
Jan 17, 2018 | 78.04 | 78.17 | 77.85 | 77.85 | 93,193 | -0.02(-0.03%) |
Jan 16, 2018 | 78.06 | 78.09 | 77.66 | 77.87 | 87,398 | -0.03(-0.04%) |
Jan 12, 2018 | 77.90 | 77.90 | 77.90 | 0 | +0.15(+0.19%) | |
Jan 11, 2018 | 77.82 | 78.08 | 77.55 | 77.75 | 38,257 | +0.25(+0.32%) |
Jan 10, 2018 | 77.64 | 77.86 | 77.45 | 77.50 | 166,602 | -0.05(-0.06%) |
Jan 09, 2018 | 77.46 | 77.71 | 77.38 | 77.55 | 27,385 | +0.21(+0.27%) |
Jan 08, 2018 | 77.45 | 77.50 | 77.30 | 77.34 | 37,390 | +0.00(+0.00%) |
Jan 05, 2018 | 77.30 | 77.45 | 77.24 | 77.34 | 70,699 | +0.10(+0.13%) |
Jan 04, 2018 | 77.38 | 77.39 | 77.16 | 77.24 | 63,324 | +0.02(+0.03%) |
Jan 03, 2018 | 77.05 | 77.45 | 77.04 | 77.22 | 52,976 | +0.02(+0.03%) |
Jan 02, 2018 | 77.04 | 77.45 | 77.03 | 77.20 | 69,241 | +0.17(+0.22%) |
Dec 29, 2017 | 77.03 | 77.03 | 77.03 | 0 | -0.30(-0.39%) | |
Dec 28, 2017 | 77.28 | 77.36 | 77.12 | 77.33 | 50,797 | +0.05(+0.06%) |
Dec 27, 2017 | 77.27 | 77.36 | 77.20 | 77.28 | 32,695 | +0.13(+0.17%) |
Dec 26, 2017 | 77.17 | 77.34 | 77.14 | 77.15 | 38,641 | -0.25(-0.32%) |
Dec 22, 2017 | 77.42 | 77.45 | 77.39 | 77.40 | 19,704 | +0.10(+0.13%) |
Dec 21, 2017 | 77.40 | 77.41 | 77.30 | 77.30 | 28,876 | -0.08(-0.10%) |
Dec 20, 2017 | 77.25 | 77.44 | 77.23 | 77.38 | 55,612 | +0.11(+0.14%) |
Dec 19, 2017 | 77.24 | 77.27 | 77.12 | 77.27 | 15,499 | +0.18(+0.23%) |
Dec 18, 2017 | 77.25 | 77.25 | 77.00 | 77.09 | 58,076 | -0.08(-0.10%) |
Dec 15, 2017 | 77.05 | 77.25 | 77.00 | 77.17 | 57,208 | +0.21(+0.27%) |
Dec 14, 2017 | 77.03 | 77.47 | 76.96 | 76.96 | 61,155 | +0.00(+0.00%) |
Dec 13, 2017 | 77.06 | 77.40 | 76.95 | 76.96 | 55,650 | +0.01(+0.01%) |
Dec 12, 2017 | 76.88 | 77.09 | 76.85 | 76.95 | 63,200 | +0.02(+0.03%) |
Dec 11, 2017 | 76.95 | 77.05 | 76.75 | 76.93 | 29,597 | +0.12(+0.16%) |
Dec 08, 2017 | 76.85 | 77.04 | 76.77 | 76.81 | 60,252 | -0.12(-0.16%) |
Dec 07, 2017 | 76.77 | 77.05 | 76.72 | 76.93 | 43,096 | +0.09(+0.12%) |
Dec 06, 2017 | 76.73 | 77.09 | 76.73 | 76.84 | 29,743 | -0.20(-0.26%) |
Dec 05, 2017 | 76.75 | 77.08 | 76.75 | 77.04 | 27,081 | +0.06(+0.08%) |
Dec 04, 2017 | 76.75 | 77.08 | 76.75 | 76.98 | 17,148 | +0.19(+0.25%) |
Dec 01, 2017 | 76.77 | 77.06 | 76.50 | 76.79 | 35,431 | -0.25(-0.32%) |
Nov 30, 2017 | 76.86 | 77.18 | 76.75 | 77.04 | 17,295 | +0.21(+0.27%) |
Nov 29, 2017 | 76.61 | 77.08 | 76.61 | 76.83 | 23,888 | +0.23(+0.30%) |
Nov 28, 2017 | 76.55 | 77.00 | 76.55 | 76.60 | 35,740 | -0.02(-0.03%) |
Nov 27, 2017 | 77.04 | 77.04 | 76.62 | 76.62 | 21,315 | +0.00(+0.00%) |
Nov 24, 2017 | 77.03 | 77.03 | 76.62 | 76.62 | 1,766 | -0.14(-0.18%) |
Nov 22, 2017 | 76.69 | 76.90 | 76.50 | 76.76 | 37,593 | +0.10(+0.13%) |
Nov 21, 2017 | 76.47 | 76.84 | 76.39 | 76.66 | 46,357 | +0.16(+0.21%) |
Nov 20, 2017 | 76.30 | 76.54 | 76.27 | 76.50 | 62,401 | +0.25(+0.33%) |
Nov 17, 2017 | 76.40 | 76.64 | 76.13 | 76.25 | 32,440 | -0.02(-0.03%) |
Nov 16, 2017 | 76.50 | 76.59 | 76.06 | 76.27 | 56,077 | +0.00(+0.00%) |
Nov 15, 2017 | 76.16 | 76.42 | 76.13 | 76.27 | 15,125 | -0.12(-0.16%) |
Nov 14, 2017 | 76.35 | 76.65 | 76.33 | 76.39 | 30,622 | +0.06(+0.08%) |
Nov 13, 2017 | 76.25 | 76.67 | 76.25 | 76.33 | 10,696 | -0.25(-0.33%) |
Nov 10, 2017 | 76.61 | 76.83 | 76.30 | 76.58 | 21,796 | +0.11(+0.14%) |
Nov 09, 2017 | 76.77 | 76.77 | 76.30 | 76.47 | 18,068 | -0.30(-0.39%) |
Nov 08, 2017 | 76.56 | 76.78 | 76.30 | 76.77 | 30,133 | +0.20(+0.27%) |
Nov 07, 2017 | 76.71 | 77.01 | 76.41 | 76.56 | 85,716 | -0.20(-0.27%) |
Nov 06, 2017 | 76.97 | 77.02 | 76.58 | 76.77 | 28,213 | -0.18(-0.23%) |
Nov 03, 2017 | 77.20 | 77.20 | 76.50 | 76.95 | 30,753 | +0.03(+0.04%) |
Nov 02, 2017 | 76.99 | 77.32 | 76.90 | 76.92 | 29,349 | -0.27(-0.35%) |
Nov 01, 2017 | 77.41 | 77.41 | 77.00 | 77.19 | 62,883 | -0.21(-0.27%) |
Oct 31, 2017 | 77.51 | 77.60 | 77.12 | 77.40 | 95,833 | +0.17(+0.22%) |
Oct 30, 2017 | 77.56 | 77.60 | 77.22 | 77.23 | 19,076 | -0.34(-0.44%) |
Oct 27, 2017 | 77.35 | 77.68 | 77.22 | 77.57 | 37,413 | +0.04(+0.05%) |
Oct 26, 2017 | 77.48 | 77.55 | 77.39 | 77.53 | 41,229 | +0.23(+0.30%) |
Oct 25, 2017 | 77.20 | 77.47 | 77.20 | 77.30 | 88,920 | -0.12(-0.15%) |
Oct 24, 2017 | 77.30 | 77.49 | 77.20 | 77.42 | 49,810 | +0.26(+0.34%) |
Oct 23, 2017 | 77.54 | 77.54 | 76.93 | 77.16 | 18,948 | -0.10(-0.13%) |
Oct 20, 2017 | 77.20 | 77.29 | 76.89 | 77.26 | 25,583 | +0.21(+0.27%) |
Oct 19, 2017 | 76.95 | 77.10 | 76.81 | 77.05 | 19,604 | +0.01(+0.01%) |
Oct 18, 2017 | 76.89 | 77.09 | 76.88 | 77.04 | 24,977 | +0.23(+0.31%) |
Oct 17, 2017 | 77.05 | 77.08 | 76.68 | 76.81 | 17,382 | -0.11(-0.15%) |
Oct 16, 2017 | 76.49 | 76.93 | 76.49 | 76.92 | 15,963 | -0.02(-0.03%) |
Oct 13, 2017 | 76.98 | 77.00 | 76.60 | 76.94 | 36,461 | +0.26(+0.34%) |
Oct 12, 2017 | 77.10 | 77.15 | 76.65 | 76.68 | 46,405 | -0.38(-0.49%) |
Oct 11, 2017 | 76.90 | 77.20 | 76.90 | 77.06 | 36,566 | +0.14(+0.18%) |
Oct 10, 2017 | 77.15 | 77.19 | 76.85 | 76.92 | 20,056 | -0.21(-0.27%) |
Oct 09, 2017 | 77.30 | 77.40 | 76.88 | 77.13 | 33,737 | +0.34(+0.44%) |
Oct 06, 2017 | 76.88 | 77.24 | 76.79 | 76.79 | 45,458 | -0.37(-0.48%) |
Oct 05, 2017 | 76.81 | 77.23 | 76.81 | 77.16 | 73,246 | +0.22(+0.29%) |
Oct 04, 2017 | 77.04 | 77.04 | 76.77 | 76.94 | 12,902 | -0.01(-0.01%) |
Oct 03, 2017 | 76.70 | 77.80 | 76.69 | 76.95 | 33,812 | +0.06(+0.08%) |
Oct 02, 2017 | 76.70 | 76.93 | 76.48 | 76.89 | 39,635 | -0.10(-0.13%) |
Sep 29, 2017 | 76.50 | 76.99 | 76.50 | 76.99 | 16,269 | +0.32(+0.42%) |
Sep 28, 2017 | 76.66 | 76.69 | 76.50 | 76.67 | 13,377 | +0.02(+0.03%) |
Sep 27, 2017 | 76.59 | 76.73 | 76.31 | 76.65 | 132,199 | +0.19(+0.25%) |
Sep 26, 2017 | 76.05 | 76.47 | 76.05 | 76.46 | 24,792 | +0.19(+0.25%) |
Sep 25, 2017 | 76.10 | 76.35 | 76.06 | 76.27 | 23,352 | +0.22(+0.29%) |
Sep 22, 2017 | 76.10 | 76.37 | 76.05 | 76.05 | 17,820 | -0.06(-0.08%) |
Sep 21, 2017 | 75.95 | 76.12 | 75.95 | 76.11 | 11,922 | +0.12(+0.16%) |
Sep 20, 2017 | 75.80 | 76.05 | 75.77 | 75.99 | 35,383 | +0.07(+0.09%) |
Sep 19, 2017 | 75.70 | 75.95 | 75.70 | 75.92 | 14,669 | +0.10(+0.13%) |
Sep 18, 2017 | 75.74 | 75.82 | 75.53 | 75.82 | 16,073 | +0.12(+0.16%) |
Sep 15, 2017 | 75.50 | 75.79 | 75.50 | 75.70 | 14,893 | +0.07(+0.09%) |
Sep 14, 2017 | 75.69 | 75.70 | 75.53 | 75.63 | 16,118 | +0.22(+0.29%) |
Sep 13, 2017 | 75.58 | 75.58 | 75.25 | 75.41 | 10,715 | -0.09(-0.12%) |
Sep 12, 2017 | 75.60 | 75.60 | 75.29 | 75.50 | 12,654 | +0.15(+0.20%) |
Sep 11, 2017 | 75.18 | 75.35 | 75.18 | 75.35 | 15,142 | +0.10(+0.13%) |
Sep 08, 2017 | 75.30 | 75.33 | 75.21 | 75.25 | 13,376 | -0.22(-0.29%) |
Sep 07, 2017 | 75.50 | 75.50 | 75.18 | 75.47 | 36,946 | +0.00(+0.00%) |
Sep 06, 2017 | 75.42 | 75.55 | 75.35 | 75.47 | 17,260 | -0.43(-0.57%) |
Sep 05, 2017 | 75.50 | 75.90 | 75.16 | 75.90 | 115,196 | +0.36(+0.48%) |
Sep 01, 2017 | 75.60 | 75.60 | 75.50 | 75.54 | 8,260 | -0.07(-0.09%) |
Aug 31, 2017 | 75.75 | 75.75 | 75.61 | 75.61 | 21,069 | -0.01(-0.01%) |
Aug 30, 2017 | 75.72 | 75.73 | 75.50 | 75.62 | 22,982 | +0.09(+0.12%) |
Aug 29, 2017 | 75.56 | 75.70 | 75.50 | 75.53 | 19,748 | -0.07(-0.09%) |
Aug 28, 2017 | 75.75 | 75.77 | 75.60 | 75.60 | 98,127 | -0.18(-0.24%) |
Aug 25, 2017 | 75.77 | 75.80 | 75.67 | 75.78 | 17,337 | +0.03(+0.04%) |
Aug 24, 2017 | 75.59 | 75.79 | 75.58 | 75.75 | 30,038 | +0.06(+0.08%) |
Aug 23, 2017 | 75.63 | 75.70 | 75.59 | 75.69 | 17,346 | -0.14(-0.18%) |
Aug 22, 2017 | 75.79 | 76.00 | 75.79 | 75.83 | 71,000 | +0.09(+0.12%) |
Aug 21, 2017 | 75.85 | 75.95 | 75.52 | 75.74 | 20,235 | -0.07(-0.09%) |
Aug 18, 2017 | 75.55 | 75.89 | 75.55 | 75.81 | 20,461 | +0.23(+0.30%) |
Aug 17, 2017 | 75.69 | 75.83 | 75.51 | 75.58 | 24,281 | -0.29(-0.38%) |
Aug 16, 2017 | 75.56 | 76.12 | 75.56 | 75.87 | 29,381 | +0.05(+0.07%) |
Aug 15, 2017 | 76.26 | 76.26 | 75.50 | 75.82 | 14,054 | +0.31(+0.41%) |
Aug 14, 2017 | 75.58 | 75.71 | 75.50 | 75.51 | 14,490 | +0.00(+0.00%) |
Aug 11, 2017 | 75.70 | 75.83 | 75.51 | 75.51 | 15,343 | -0.14(-0.19%) |
Aug 10, 2017 | 76.01 | 76.10 | 75.65 | 75.65 | 29,808 | -0.50(-0.66%) |
Aug 09, 2017 | 76.17 | 76.37 | 75.85 | 76.15 | 24,353 | -0.03(-0.05%) |
Aug 08, 2017 | 76.32 | 76.34 | 76.18 | 76.19 | 37,012 | -0.14(-0.19%) |
Aug 07, 2017 | 76.30 | 76.37 | 76.30 | 76.33 | 19,731 | -0.08(-0.10%) |
Aug 04, 2017 | 76.30 | 76.93 | 76.30 | 76.41 | 19,163 | +0.08(+0.11%) |
Aug 03, 2017 | 76.31 | 76.47 | 76.31 | 76.33 | 15,026 | -0.16(-0.20%) |
Aug 02, 2017 | 76.66 | 76.66 | 76.30 | 76.48 | 41,911 | +0.02(+0.03%) |
Aug 01, 2017 | 76.44 | 76.71 | 76.44 | 76.46 | 10,367 | -0.23(-0.30%) |
Jul 31, 2017 | 76.77 | 76.77 | 76.58 | 76.69 | 13,628 | +0.08(+0.10%) |
Jul 28, 2017 | 76.65 | 76.77 | 76.50 | 76.61 | 18,917 | +0.11(+0.14%) |
Jul 27, 2017 | 76.67 | 76.90 | 76.42 | 76.50 | 77,217 | +0.00(+0.00%) |
Jul 26, 2017 | 76.42 | 76.70 | 76.42 | 76.50 | 49,221 | +0.04(+0.05%) |
Jul 25, 2017 | 76.63 | 76.68 | 76.46 | 76.46 | 25,063 | +0.16(+0.21%) |
Jul 24, 2017 | 76.71 | 76.75 | 76.22 | 76.30 | 195,641 | -0.36(-0.47%) |
Jul 21, 2017 | 76.61 | 76.70 | 76.42 | 76.66 | 12,501 | +0.11(+0.14%) |
Jul 20, 2017 | 76.45 | 76.68 | 76.36 | 76.55 | 15,747 | -0.02(-0.03%) |
Jul 19, 2017 | 76.52 | 76.65 | 76.34 | 76.57 | 22,008 | +0.05(+0.07%) |
Jul 18, 2017 | 76.49 | 76.58 | 76.29 | 76.52 | 29,798 | +0.07(+0.09%) |
Jul 17, 2017 | 76.55 | 76.64 | 76.23 | 76.45 | 93,643 | -0.18(-0.23%) |
Jul 14, 2017 | 76.50 | 76.65 | 76.44 | 76.63 | 70,779 | +0.13(+0.17%) |
Jul 13, 2017 | 76.45 | 76.74 | 76.37 | 76.50 | 21,540 | -0.04(-0.05%) |
Jul 12, 2017 | 76.50 | 76.64 | 76.25 | 76.54 | 25,487 | +0.06(+0.08%) |
Jul 11, 2017 | 76.35 | 76.50 | 76.35 | 76.48 | 60,417 | +0.00(+0.00%) |
Jul 10, 2017 | 76.25 | 76.50 | 76.18 | 76.48 | 52,533 | +0.01(+0.01%) |
Jul 07, 2017 | 76.70 | 76.70 | 76.13 | 76.47 | 38,550 | +0.31(+0.41%) |
Jul 06, 2017 | 76.35 | 76.46 | 76.12 | 76.16 | 40,476 | -0.09(-0.12%) |
Jul 05, 2017 | 76.58 | 76.58 | 76.03 | 76.25 | 195,893 | +0.35(+0.46%) |
Jul 03, 2017 | 76.22 | 76.37 | 75.90 | 75.90 | 7,778 | -0.60(-0.78%) |
Jun 30, 2017 | 76.25 | 76.52 | 76.25 | 76.50 | 26,343 | +0.29(+0.38%) |
Jun 29, 2017 | 76.15 | 76.31 | 76.13 | 76.21 | 12,014 | -0.01(-0.01%) |
Jun 28, 2017 | 76.16 | 76.27 | 76.06 | 76.22 | 35,471 | +0.13(+0.17%) |
Jun 27, 2017 | 75.83 | 76.09 | 75.83 | 76.09 | 15,717 | +0.16(+0.20%) |
Jun 26, 2017 | 75.98 | 76.07 | 75.90 | 75.94 | 17,617 | -0.01(-0.01%) |
Jun 23, 2017 | 75.75 | 75.98 | 75.75 | 75.94 | 18,298 | +0.02(+0.03%) |
Jun 22, 2017 | 75.70 | 76.08 | 75.70 | 75.92 | 15,768 | +0.14(+0.18%) |
Jun 21, 2017 | 75.85 | 75.97 | 75.70 | 75.78 | 30,652 | -0.06(-0.08%) |
Jun 20, 2017 | 75.80 | 76.07 | 75.78 | 75.84 | 21,935 | -0.11(-0.15%) |
Jun 19, 2017 | 75.75 | 76.01 | 75.75 | 75.95 | 42,839 | +0.11(+0.14%) |
Jun 16, 2017 | 75.82 | 76.01 | 75.75 | 75.85 | 45,059 | -0.02(-0.03%) |
Jun 15, 2017 | 75.53 | 76.19 | 75.53 | 75.87 | 27,660 | +0.07(+0.09%) |
Jun 14, 2017 | 75.52 | 76.21 | 75.52 | 75.80 | 22,454 | +0.12(+0.16%) |
Jun 13, 2017 | 75.79 | 75.96 | 75.46 | 75.68 | 51,586 | -0.19(-0.25%) |
Jun 12, 2017 | 75.78 | 75.92 | 75.65 | 75.87 | 20,730 | +0.02(+0.03%) |
Jun 09, 2017 | 75.75 | 75.94 | 75.67 | 75.85 | 14,207 | +0.01(+0.01%) |
Jun 08, 2017 | 75.74 | 75.94 | 75.65 | 75.84 | 12,530 | +0.12(+0.16%) |
Jun 07, 2017 | 75.75 | 75.85 | 75.65 | 75.72 | 31,715 | +0.12(+0.16%) |
Jun 06, 2017 | 75.60 | 75.84 | 75.57 | 75.60 | 43,089 | -0.07(-0.09%) |
Jun 05, 2017 | 75.70 | 75.93 | 75.59 | 75.67 | 12,937 | +0.11(+0.15%) |
Jun 02, 2017 | 75.74 | 75.77 | 75.56 | 75.56 | 17,688 | -0.45(-0.59%) |
Jun 01, 2017 | 75.94 | 76.07 | 75.75 | 76.01 | 33,712 | +0.00(+0.00%) |
May 31, 2017 | 75.90 | 76.33 | 75.90 | 76.01 | 21,746 | -0.15(-0.20%) |
May 30, 2017 | 75.99 | 76.36 | 75.96 | 76.16 | 28,962 | +0.01(+0.01%) |
May 26, 2017 | 76.01 | 76.49 | 75.97 | 76.15 | 20,750 | +0.09(+0.12%) |
May 25, 2017 | 75.90 | 76.35 | 75.90 | 76.06 | 32,173 | -0.04(-0.05%) |
May 24, 2017 | 76.26 | 76.55 | 75.97 | 76.10 | 23,930 | -0.06(-0.08%) |
May 23, 2017 | 76.05 | 76.37 | 75.89 | 76.16 | 169,543 | -0.03(-0.04%) |
May 22, 2017 | 75.89 | 76.37 | 75.89 | 76.19 | 15,100 | +0.30(+0.40%) |
May 19, 2017 | 76.10 | 76.38 | 75.89 | 75.89 | 22,306 | -0.34(-0.45%) |
May 18, 2017 | 75.97 | 76.64 | 75.97 | 76.23 | 24,028 | +0.26(+0.34%) |
May 17, 2017 | 76.45 | 76.75 | 75.95 | 75.97 | 27,814 | -0.18(-0.24%) |
May 16, 2017 | 75.74 | 76.91 | 75.74 | 76.15 | 43,052 | -0.08(-0.10%) |
May 15, 2017 | 75.91 | 76.30 | 75.91 | 76.23 | 11,329 | +0.16(+0.21%) |
May 12, 2017 | 76.06 | 76.07 | 75.94 | 76.07 | 18,997 | +0.06(+0.08%) |
May 11, 2017 | 75.79 | 76.25 | 75.79 | 76.01 | 20,388 | +0.03(+0.04%) |
May 10, 2017 | 75.70 | 76.11 | 75.70 | 75.98 | 24,111 | +0.00(+0.00%) |
May 09, 2017 | 75.85 | 75.98 | 75.56 | 75.98 | 38,827 | +0.21(+0.28%) |
May 08, 2017 | 75.65 | 75.98 | 75.53 | 75.77 | 20,477 | +0.12(+0.16%) |
May 05, 2017 | 75.65 | 75.66 | 75.60 | 75.65 | 29,863 | +0.02(+0.03%) |
May 04, 2017 | 75.51 | 75.65 | 75.50 | 75.63 | 21,437 | +0.12(+0.16%) |
May 03, 2017 | 75.40 | 75.65 | 75.33 | 75.51 | 29,017 | -0.08(-0.11%) |
May 02, 2017 | 75.45 | 75.67 | 75.33 | 75.59 | 70,346 | +0.31(+0.41%) |