Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 81.55 | 81.87 | 81.02 | 81.21 | 477,978 | -0.08(-0.10%) |
Apr 27, 2018 | 80.22 | 81.52 | 80.22 | 81.28 | 503,404 | +1.19(+1.48%) |
Apr 26, 2018 | 79.67 | 80.51 | 79.61 | 80.10 | 1,159,409 | +0.55(+0.69%) |
Apr 25, 2018 | 79.73 | 79.73 | 78.63 | 79.55 | 497,501 | +0.52(+0.66%) |
Apr 24, 2018 | 79.67 | 79.67 | 78.15 | 79.03 | 967,083 | -0.17(-0.22%) |
Apr 23, 2018 | 79.21 | 79.46 | 78.79 | 79.21 | 385,040 | +0.20(+0.25%) |
Apr 20, 2018 | 79.29 | 79.50 | 78.64 | 79.01 | 330,779 | -0.24(-0.31%) |
Apr 19, 2018 | 79.66 | 79.66 | 78.72 | 79.25 | 333,381 | -0.61(-0.76%) |
Apr 18, 2018 | 79.92 | 80.16 | 79.67 | 79.86 | 220,988 | -0.06(-0.08%) |
Apr 17, 2018 | 79.33 | 80.39 | 78.97 | 79.92 | 371,578 | +0.66(+0.83%) |
Apr 16, 2018 | 79.23 | 79.59 | 78.63 | 79.26 | 262,442 | +0.23(+0.28%) |
Apr 13, 2018 | 78.23 | 79.09 | 77.49 | 79.03 | 368,470 | +1.06(+1.36%) |
Apr 12, 2018 | 79.29 | 79.33 | 77.87 | 77.97 | 523,157 | -1.32(-1.67%) |
Apr 11, 2018 | 78.47 | 79.67 | 78.47 | 79.29 | 538,817 | +0.67(+0.85%) |
Apr 10, 2018 | 78.47 | 79.06 | 78.26 | 78.63 | 418,433 | +0.25(+0.32%) |
Apr 09, 2018 | 78.86 | 79.37 | 78.32 | 78.38 | 530,987 | -0.47(-0.59%) |
Apr 06, 2018 | 78.93 | 79.54 | 78.56 | 78.84 | 500,131 | -0.11(-0.14%) |
Apr 05, 2018 | 79.29 | 79.29 | 78.57 | 78.96 | 308,120 | -0.30(-0.38%) |
Apr 04, 2018 | 78.21 | 79.51 | 78.21 | 79.26 | 386,240 | +0.69(+0.88%) |
Apr 03, 2018 | 78.53 | 78.97 | 77.96 | 78.57 | 530,154 | +0.24(+0.31%) |
Apr 02, 2018 | 78.78 | 79.12 | 77.89 | 78.32 | 388,187 | -0.74(-0.93%) |
Mar 29, 2018 | 79.06 | 79.06 | 79.06 | 0 | +0.28(+0.35%) | |
Mar 28, 2018 | 77.97 | 79.29 | 77.81 | 78.78 | 513,465 | +1.04(+1.34%) |
Mar 27, 2018 | 76.49 | 78.70 | 75.80 | 77.74 | 491,405 | +1.26(+1.65%) |
Mar 26, 2018 | 76.48 | 76.95 | 75.98 | 76.48 | 518,637 | +0.38(+0.50%) |
Mar 23, 2018 | 76.61 | 77.03 | 75.84 | 76.11 | 800,749 | -0.64(-0.84%) |
Mar 22, 2018 | 76.69 | 78.18 | 76.55 | 76.75 | 602,565 | -0.18(-0.23%) |
Mar 21, 2018 | 77.12 | 77.38 | 76.38 | 76.93 | 804,225 | -0.19(-0.24%) |
Mar 20, 2018 | 77.12 | 77.74 | 76.81 | 77.12 | 450,599 | +0.02(+0.02%) |
Mar 19, 2018 | 77.20 | 77.38 | 76.70 | 77.10 | 586,070 | -0.43(-0.55%) |
Mar 16, 2018 | 77.06 | 77.64 | 76.80 | 77.53 | 496,099 | +0.43(+0.56%) |
Mar 15, 2018 | 76.82 | 77.32 | 76.46 | 77.10 | 681,737 | +0.34(+0.45%) |
Mar 14, 2018 | 76.49 | 76.95 | 75.96 | 76.76 | 415,111 | +0.72(+0.95%) |
Mar 13, 2018 | 76.70 | 77.05 | 75.74 | 76.04 | 306,274 | -0.25(-0.33%) |
Mar 12, 2018 | 76.12 | 76.74 | 75.84 | 76.29 | 584,689 | -0.09(-0.11%) |
Mar 09, 2018 | 75.45 | 76.40 | 75.07 | 76.37 | 469,786 | +0.87(+1.15%) |
Mar 08, 2018 | 75.11 | 75.72 | 74.90 | 75.50 | 294,271 | +0.60(+0.80%) |
Mar 07, 2018 | 74.02 | 74.90 | 429,065 | +0.05(+0.07%) | ||
Mar 06, 2018 | 74.51 | 75.06 | 73.89 | 74.85 | 620,707 | +0.15(+0.21%) |
Mar 05, 2018 | 74.75 | 75.38 | 74.44 | 74.70 | 696,401 | +0.07(+0.09%) |
Mar 02, 2018 | 74.50 | 74.89 | 74.02 | 74.63 | 527,773 | -0.39(-0.51%) |
Mar 01, 2018 | 74.81 | 76.34 | 74.47 | 75.01 | 513,496 | -0.15(-0.21%) |
Feb 28, 2018 | 74.93 | 76.19 | 74.65 | 75.17 | 514,033 | +0.63(+0.84%) |
Feb 27, 2018 | 76.24 | 76.53 | 74.39 | 74.54 | 540,347 | -1.84(-2.41%) |
Feb 26, 2018 | 76.69 | 76.76 | 76.06 | 76.38 | 444,815 | -0.05(-0.07%) |
Feb 23, 2018 | 75.63 | 76.58 | 74.94 | 76.43 | 352,581 | +1.19(+1.59%) |
Feb 22, 2018 | 76.25 | 72.68 | 75.24 | 662,176 | +2.36(+3.24%) | |
Feb 21, 2018 | 73.52 | 74.22 | 72.72 | 72.88 | 498,548 | -0.58(-0.79%) |
Feb 20, 2018 | 74.76 | 75.10 | 73.40 | 73.46 | 496,492 | -1.43(-1.91%) |
Feb 16, 2018 | 74.89 | 74.89 | 74.89 | 0 | +0.62(+0.83%) | |
Feb 15, 2018 | 73.09 | 74.54 | 73.07 | 74.28 | 527,493 | +1.29(+1.76%) |
Feb 14, 2018 | 73.29 | 73.60 | 72.05 | 72.99 | 581,850 | -0.62(-0.84%) |
Feb 13, 2018 | 73.09 | 73.89 | 72.35 | 73.61 | 459,313 | +0.39(+0.54%) |
Feb 12, 2018 | 72.89 | 73.37 | 70.43 | 73.21 | 534,180 | +0.50(+0.68%) |
Feb 09, 2018 | 72.16 | 73.25 | 70.93 | 72.71 | 599,791 | +0.64(+0.88%) |
Feb 08, 2018 | 73.36 | 74.23 | 72.08 | 72.08 | 479,619 | -1.35(-1.84%) |
Feb 07, 2018 | 72.77 | 73.34 | 72.44 | 73.43 | 614,800 | +0.97(+1.34%) |
Feb 06, 2018 | 71.94 | 72.80 | 68.78 | 72.46 | 756,515 | -0.76(-1.04%) |
Feb 05, 2018 | 74.88 | 75.09 | 72.27 | 73.22 | 370,517 | -1.74(-2.32%) |
Feb 02, 2018 | 74.57 | 75.43 | 74.29 | 74.96 | 515,615 | -0.25(-0.33%) |
Feb 01, 2018 | 76.23 | 76.61 | 75.01 | 75.21 | 445,707 | -1.06(-1.38%) |
Jan 31, 2018 | 75.93 | 76.59 | 75.60 | 76.27 | 730,909 | +0.60(+0.79%) |
Jan 30, 2018 | 75.48 | 76.35 | 75.48 | 75.67 | 389,475 | +0.09(+0.12%) |
Jan 29, 2018 | 76.88 | 76.88 | 75.56 | 75.57 | 614,222 | -1.22(-1.59%) |
Jan 26, 2018 | 77.83 | 77.90 | 76.62 | 76.79 | 536,897 | -1.15(-1.48%) |
Jan 25, 2018 | 77.37 | 77.96 | 77.04 | 77.94 | 268,096 | +0.33(+0.43%) |
Jan 24, 2018 | 78.46 | 78.78 | 77.46 | 77.61 | 639,257 | -0.91(-1.16%) |
Jan 23, 2018 | 76.80 | 78.55 | 76.55 | 78.52 | 539,264 | +1.97(+2.57%) |
Jan 22, 2018 | 75.37 | 76.65 | 75.27 | 76.55 | 488,175 | +1.15(+1.53%) |
Jan 19, 2018 | 75.09 | 75.98 | 74.99 | 75.40 | 451,610 | +0.08(+0.10%) |
Jan 18, 2018 | 75.38 | 75.62 | 74.51 | 75.32 | 677,903 | -0.24(-0.32%) |
Jan 17, 2018 | 75.44 | 75.86 | 74.96 | 75.56 | 402,895 | +0.52(+0.69%) |
Jan 16, 2018 | 74.96 | 76.30 | 74.94 | 75.05 | 445,973 | +0.20(+0.26%) |
Jan 12, 2018 | 74.85 | 74.85 | 74.85 | 0 | -0.81(-1.07%) | |
Jan 11, 2018 | 76.13 | 76.53 | 75.31 | 75.66 | 388,222 | -0.43(-0.56%) |
Jan 10, 2018 | 77.54 | 77.57 | 75.92 | 76.09 | 483,828 | -1.86(-2.39%) |
Jan 09, 2018 | 78.30 | 78.30 | 77.48 | 77.95 | 393,848 | -0.33(-0.43%) |
Jan 08, 2018 | 77.15 | 78.31 | 77.02 | 78.29 | 346,173 | +1.10(+1.42%) |
Jan 05, 2018 | 77.35 | 77.75 | 76.81 | 77.19 | 536,023 | -0.56(-0.72%) |
Jan 04, 2018 | 78.36 | 78.68 | 77.49 | 77.74 | 328,456 | -1.03(-1.31%) |
Jan 03, 2018 | 78.79 | 79.23 | 78.15 | 78.78 | 283,343 | +0.05(+0.07%) |
Jan 02, 2018 | 79.80 | 79.80 | 78.34 | 78.72 | 314,376 | -0.93(-1.16%) |
Dec 29, 2017 | 79.65 | 79.65 | 79.65 | 0 | +0.34(+0.43%) | |
Dec 28, 2017 | 78.91 | 79.31 | 78.11 | 79.31 | 386,248 | +0.31(+0.39%) |
Dec 27, 2017 | 78.79 | 79.21 | 78.26 | 79.00 | 353,750 | +0.28(+0.36%) |
Dec 26, 2017 | 78.33 | 78.91 | 78.20 | 78.72 | 172,422 | +0.29(+0.37%) |
Dec 22, 2017 | 77.83 | 78.61 | 77.56 | 78.43 | 293,963 | +0.78(+1.01%) |
Dec 21, 2017 | 78.27 | 78.30 | 77.25 | 77.64 | 386,958 | -0.45(-0.58%) |
Dec 20, 2017 | 78.19 | 78.98 | 78.03 | 78.09 | 427,165 | -0.45(-0.58%) |
Dec 19, 2017 | 80.86 | 80.86 | 78.51 | 78.55 | 544,941 | -2.22(-2.74%) |
Dec 18, 2017 | 80.78 | 81.38 | 80.47 | 80.76 | 448,639 | -0.01(-0.01%) |
Dec 15, 2017 | 80.83 | 81.06 | 80.47 | 80.77 | 466,633 | +0.10(+0.13%) |
Dec 14, 2017 | 81.15 | 81.15 | 80.59 | 80.67 | 435,003 | -0.35(-0.43%) |
Dec 13, 2017 | 81.47 | 81.89 | 80.87 | 81.02 | 317,977 | -0.33(-0.41%) |
Dec 12, 2017 | 81.33 | 81.54 | 80.60 | 81.35 | 327,160 | -0.02(-0.02%) |
Dec 11, 2017 | 81.67 | 81.67 | 80.99 | 81.37 | 210,791 | -0.11(-0.14%) |
Dec 08, 2017 | 81.38 | 81.48 | 80.83 | 81.48 | 371,639 | +0.38(+0.47%) |
Dec 07, 2017 | 80.73 | 81.66 | 80.47 | 81.09 | 444,993 | +0.52(+0.65%) |
Dec 06, 2017 | 80.37 | 80.76 | 79.81 | 80.58 | 278,744 | +0.40(+0.50%) |
Dec 05, 2017 | 80.98 | 81.04 | 80.13 | 80.17 | 309,989 | -0.81(-1.00%) |
Dec 04, 2017 | 80.12 | 80.81 | 80.12 | 80.98 | 406,515 | +1.10(+1.38%) |
Dec 01, 2017 | 79.28 | 79.97 | 78.89 | 79.88 | 340,233 | +0.57(+0.72%) |
Nov 30, 2017 | 79.36 | 79.75 | 78.85 | 79.31 | 316,616 | +0.30(+0.38%) |
Nov 29, 2017 | 78.73 | 79.20 | 78.37 | 79.02 | 326,305 | +0.03(+0.03%) |
Nov 28, 2017 | 79.70 | 79.70 | 78.70 | 78.99 | 369,281 | -0.55(-0.70%) |
Nov 27, 2017 | 79.99 | 80.10 | 79.52 | 79.54 | 280,295 | -0.48(-0.60%) |
Nov 24, 2017 | 79.64 | 80.05 | 79.30 | 80.02 | 139,662 | +0.61(+0.77%) |
Nov 22, 2017 | 79.61 | 79.82 | 79.04 | 79.41 | 286,381 | -0.24(-0.30%) |
Nov 21, 2017 | 79.36 | 79.77 | 79.27 | 79.65 | 504,618 | +0.33(+0.42%) |
Nov 20, 2017 | 79.02 | 79.66 | 79.01 | 79.31 | 226,359 | +0.39(+0.50%) |
Nov 17, 2017 | 79.32 | 79.53 | 78.79 | 78.92 | 290,570 | -0.56(-0.71%) |
Nov 16, 2017 | 78.93 | 79.65 | 78.80 | 79.48 | 297,800 | +0.46(+0.58%) |
Nov 15, 2017 | 79.76 | 79.78 | 78.84 | 79.02 | 415,947 | -0.73(-0.92%) |
Nov 14, 2017 | 79.31 | 79.99 | 79.31 | 79.76 | 450,838 | +0.25(+0.31%) |
Nov 13, 2017 | 78.84 | 79.68 | 78.84 | 79.51 | 292,720 | +0.64(+0.81%) |
Nov 10, 2017 | 78.89 | 79.40 | 78.77 | 78.87 | 254,673 | -0.09(-0.11%) |
Nov 09, 2017 | 79.32 | 79.48 | 78.80 | 78.96 | 270,721 | -0.44(-0.56%) |
Nov 08, 2017 | 79.20 | 79.48 | 78.97 | 79.40 | 319,534 | +0.18(+0.23%) |
Nov 07, 2017 | 79.36 | 79.98 | 79.20 | 79.22 | 529,480 | -0.09(-0.11%) |
Nov 06, 2017 | 78.87 | 79.60 | 78.73 | 79.31 | 379,707 | +0.73(+0.93%) |
Nov 03, 2017 | 77.68 | 78.79 | 77.59 | 78.57 | 284,542 | +0.82(+1.05%) |
Nov 02, 2017 | 77.69 | 78.60 | 77.69 | 77.75 | 363,135 | +0.10(+0.13%) |
Nov 01, 2017 | 76.86 | 77.98 | 76.79 | 77.65 | 374,457 | +0.72(+0.94%) |
Oct 31, 2017 | 76.77 | 77.00 | 76.31 | 76.93 | 249,605 | +0.22(+0.29%) |
Oct 30, 2017 | 76.78 | 77.17 | 76.58 | 76.71 | 328,796 | -0.06(-0.08%) |
Oct 27, 2017 | 76.35 | 77.52 | 76.35 | 76.77 | 305,423 | +0.38(+0.49%) |
Oct 26, 2017 | 76.60 | 76.60 | 75.91 | 76.39 | 350,905 | +0.01(+0.01%) |
Oct 25, 2017 | 76.51 | 76.91 | 75.72 | 76.38 | 299,456 | -0.25(-0.32%) |
Oct 24, 2017 | 75.84 | 77.98 | 75.71 | 76.63 | 816,338 | +0.96(+1.27%) |
Oct 23, 2017 | 76.37 | 76.42 | 75.38 | 75.67 | 271,206 | -0.56(-0.74%) |
Oct 20, 2017 | 76.46 | 76.51 | 75.73 | 76.23 | 291,379 | -0.14(-0.19%) |
Oct 19, 2017 | 76.15 | 76.60 | 75.43 | 76.37 | 418,174 | +0.61(+0.80%) |
Oct 18, 2017 | 75.45 | 75.97 | 75.00 | 75.77 | 326,705 | -0.09(-0.11%) |
Oct 17, 2017 | 75.00 | 75.96 | 74.92 | 75.85 | 320,296 | +0.85(+1.14%) |
Oct 16, 2017 | 75.73 | 75.84 | 74.87 | 75.00 | 370,861 | -0.72(-0.96%) |
Oct 13, 2017 | 75.79 | 75.94 | 75.13 | 75.73 | 308,782 | +0.11(+0.15%) |
Oct 12, 2017 | 75.25 | 75.79 | 75.23 | 75.61 | 276,844 | +0.37(+0.49%) |
Oct 11, 2017 | 75.32 | 76.02 | 75.14 | 75.25 | 251,157 | -0.10(-0.14%) |
Oct 10, 2017 | 75.59 | 76.13 | 75.28 | 75.35 | 602,873 | -0.07(-0.09%) |
Oct 09, 2017 | 75.11 | 75.70 | 74.95 | 75.42 | 332,895 | +0.55(+0.74%) |
Oct 06, 2017 | 74.70 | 74.96 | 73.91 | 74.86 | 405,940 | -0.02(-0.02%) |
Oct 05, 2017 | 74.69 | 75.26 | 74.47 | 74.88 | 505,672 | +0.54(+0.72%) |
Oct 04, 2017 | 73.60 | 74.38 | 73.17 | 74.34 | 724,049 | +0.72(+0.97%) |
Oct 03, 2017 | 73.12 | 73.72 | 72.67 | 73.63 | 707,989 | +0.46(+0.63%) |
Oct 02, 2017 | 73.23 | 73.62 | 72.82 | 73.17 | 526,853 | +0.14(+0.20%) |
Sep 29, 2017 | 72.79 | 73.21 | 72.50 | 73.02 | 347,504 | +0.18(+0.25%) |
Sep 28, 2017 | 71.75 | 72.89 | 71.59 | 72.84 | 539,836 | +1.24(+1.73%) |
Sep 27, 2017 | 72.03 | 72.25 | 71.47 | 71.61 | 499,833 | -0.90(-1.25%) |
Sep 26, 2017 | 73.02 | 73.26 | 72.51 | 72.51 | 415,337 | -0.44(-0.60%) |
Sep 25, 2017 | 73.36 | 73.36 | 72.83 | 72.95 | 332,075 | -0.15(-0.21%) |
Sep 22, 2017 | 74.36 | 74.36 | 72.95 | 73.11 | 543,582 | -0.94(-1.27%) |
Sep 21, 2017 | 74.39 | 74.92 | 74.04 | 74.04 | 377,910 | -0.26(-0.35%) |
Sep 20, 2017 | 74.99 | 75.31 | 74.14 | 74.31 | 460,884 | -0.74(-0.99%) |
Sep 19, 2017 | 75.43 | 75.43 | 74.67 | 75.05 | 615,124 | -0.27(-0.36%) |
Sep 18, 2017 | 75.52 | 75.87 | 75.05 | 75.32 | 466,977 | -0.08(-0.11%) |
Sep 15, 2017 | 75.48 | 76.00 | 75.14 | 75.41 | 1,296,546 | +0.00(+0.00%) |
Sep 14, 2017 | 74.06 | 75.48 | 73.61 | 75.41 | 447,356 | +1.32(+1.78%) |
Sep 13, 2017 | 74.22 | 74.24 | 73.70 | 74.09 | 458,309 | -0.09(-0.13%) |
Sep 12, 2017 | 75.86 | 75.86 | 73.81 | 74.18 | 503,698 | -1.94(-2.55%) |
Sep 11, 2017 | 75.15 | 76.72 | 74.98 | 76.12 | 594,606 | +1.22(+1.63%) |
Sep 08, 2017 | 76.54 | 76.68 | 73.42 | 74.91 | 1,173,076 | -1.74(-2.27%) |
Sep 07, 2017 | 76.96 | 77.53 | 76.61 | 76.65 | 557,054 | -0.21(-0.28%) |
Sep 06, 2017 | 77.18 | 77.68 | 76.79 | 76.86 | 451,863 | -0.20(-0.26%) |
Sep 05, 2017 | 76.77 | 77.22 | 76.50 | 77.06 | 547,001 | +0.30(+0.40%) |
Sep 01, 2017 | 76.52 | 76.86 | 76.41 | 76.76 | 288,831 | +0.40(+0.52%) |
Aug 31, 2017 | 76.09 | 76.62 | 75.90 | 76.36 | 431,028 | +0.33(+0.43%) |
Aug 30, 2017 | 75.30 | 76.07 | 75.03 | 76.03 | 339,597 | +0.79(+1.06%) |
Aug 29, 2017 | 75.97 | 76.28 | 75.18 | 75.24 | 226,412 | -0.58(-0.77%) |
Aug 28, 2017 | 76.02 | 76.23 | 75.58 | 75.82 | 293,075 | -0.13(-0.17%) |
Aug 25, 2017 | 76.33 | 76.33 | 75.57 | 75.95 | 253,981 | -0.25(-0.33%) |
Aug 24, 2017 | 76.26 | 76.56 | 76.01 | 76.20 | 427,651 | +0.06(+0.08%) |
Aug 23, 2017 | 75.68 | 76.45 | 75.64 | 76.14 | 325,585 | +0.47(+0.63%) |
Aug 22, 2017 | 75.56 | 75.79 | 75.08 | 75.67 | 269,204 | +0.11(+0.15%) |
Aug 21, 2017 | 75.16 | 75.84 | 74.81 | 75.56 | 324,096 | +0.49(+0.65%) |
Aug 18, 2017 | 75.68 | 75.72 | 74.95 | 75.07 | 302,000 | -0.79(-1.05%) |
Aug 17, 2017 | 75.31 | 76.01 | 75.07 | 75.86 | 261,985 | +0.55(+0.73%) |
Aug 16, 2017 | 75.51 | 75.71 | 74.99 | 75.31 | 211,245 | -0.01(-0.01%) |
Aug 15, 2017 | 75.22 | 75.32 | 74.84 | 75.32 | 219,748 | +0.01(+0.01%) |
Aug 14, 2017 | 74.14 | 75.35 | 73.88 | 75.31 | 309,933 | +1.66(+2.25%) |
Aug 11, 2017 | 73.59 | 73.88 | 73.24 | 73.66 | 305,353 | -0.46(-0.62%) |
Aug 10, 2017 | 74.20 | 74.25 | 73.67 | 74.11 | 261,494 | +0.08(+0.11%) |
Aug 09, 2017 | 74.58 | 74.75 | 73.82 | 74.03 | 343,606 | -0.29(-0.39%) |
Aug 08, 2017 | 74.52 | 74.89 | 74.06 | 74.31 | 411,386 | -0.20(-0.27%) |
Aug 07, 2017 | 74.78 | 74.88 | 74.22 | 74.52 | 166,269 | -0.25(-0.34%) |
Aug 04, 2017 | 75.11 | 75.63 | 74.68 | 74.77 | 275,748 | -0.68(-0.90%) |
Aug 03, 2017 | 75.17 | 75.79 | 74.97 | 75.45 | 267,064 | +0.25(+0.33%) |
Aug 02, 2017 | 74.95 | 75.24 | 74.40 | 75.20 | 484,716 | +0.03(+0.04%) |
Aug 01, 2017 | 75.30 | 75.71 | 74.80 | 75.17 | 478,399 | -0.09(-0.12%) |
Jul 31, 2017 | 75.71 | 75.71 | 74.54 | 75.26 | 517,368 | -0.52(-0.68%) |
Jul 28, 2017 | 75.23 | 75.99 | 75.23 | 75.78 | 481,415 | +0.63(+0.84%) |
Jul 27, 2017 | 74.76 | 75.45 | 73.63 | 75.14 | 480,181 | +0.46(+0.61%) |
Jul 26, 2017 | 74.32 | 74.81 | 74.13 | 74.69 | 357,488 | +0.46(+0.62%) |
Jul 25, 2017 | 75.15 | 75.49 | 74.00 | 74.23 | 481,793 | -1.15(-1.53%) |
Jul 24, 2017 | 76.04 | 76.04 | 75.26 | 75.38 | 452,234 | -0.63(-0.82%) |
Jul 21, 2017 | 75.86 | 76.09 | 75.46 | 76.01 | 269,183 | +0.12(+0.16%) |
Jul 20, 2017 | 75.74 | 76.31 | 75.57 | 75.89 | 414,392 | +0.20(+0.27%) |
Jul 19, 2017 | 74.92 | 75.75 | 74.76 | 75.68 | 241,047 | +0.88(+1.18%) |
Jul 18, 2017 | 74.49 | 75.24 | 73.83 | 74.81 | 473,127 | +0.43(+0.58%) |
Jul 17, 2017 | 73.60 | 74.39 | 73.23 | 74.37 | 251,105 | +0.82(+1.12%) |
Jul 14, 2017 | 73.00 | 73.79 | 72.67 | 73.55 | 451,211 | +1.07(+1.47%) |
Jul 13, 2017 | 72.83 | 73.05 | 72.34 | 72.49 | 382,717 | -0.40(-0.55%) |
Jul 12, 2017 | 72.69 | 73.39 | 72.69 | 72.89 | 300,887 | +0.49(+0.68%) |
Jul 11, 2017 | 72.74 | 72.82 | 72.06 | 72.40 | 633,267 | -0.36(-0.49%) |
Jul 10, 2017 | 73.85 | 74.03 | 72.63 | 72.75 | 566,405 | -0.92(-1.25%) |
Jul 07, 2017 | 73.31 | 73.79 | 73.31 | 73.67 | 436,233 | +0.37(+0.51%) |
Jul 06, 2017 | 74.09 | 74.49 | 73.14 | 73.30 | 530,278 | -1.04(-1.40%) |
Jul 05, 2017 | 74.37 | 74.73 | 74.09 | 74.34 | 411,469 | +0.05(+0.07%) |
Jul 03, 2017 | 74.25 | 74.68 | 73.78 | 74.29 | 234,352 | +0.14(+0.19%) |
Jun 30, 2017 | 74.44 | 74.71 | 73.96 | 74.15 | 456,154 | +0.06(+0.08%) |
Jun 29, 2017 | 74.04 | 74.78 | 73.15 | 74.09 | 597,398 | -0.05(-0.07%) |
Jun 28, 2017 | 74.71 | 74.77 | 74.09 | 74.14 | 615,210 | -0.24(-0.32%) |
Jun 27, 2017 | 74.58 | 75.34 | 74.30 | 74.37 | 613,395 | -0.76(-1.01%) |
Jun 26, 2017 | 75.54 | 75.84 | 75.03 | 75.13 | 397,722 | -0.29(-0.39%) |
Jun 23, 2017 | 75.96 | 76.33 | 75.36 | 75.42 | 814,633 | -0.54(-0.71%) |
Jun 22, 2017 | 75.90 | 76.42 | 75.62 | 75.96 | 533,292 | -0.18(-0.23%) |
Jun 21, 2017 | 76.19 | 76.31 | 75.57 | 76.14 | 474,481 | +0.02(+0.02%) |
Jun 20, 2017 | 76.31 | 76.67 | 75.64 | 76.12 | 378,294 | -0.29(-0.37%) |
Jun 19, 2017 | 76.03 | 76.49 | 75.57 | 76.40 | 468,846 | +0.19(+0.25%) |
Jun 16, 2017 | 76.04 | 76.24 | 75.30 | 76.21 | 992,018 | +0.37(+0.49%) |
Jun 15, 2017 | 75.00 | 76.21 | 74.78 | 75.84 | 574,849 | +0.81(+1.08%) |
Jun 14, 2017 | 75.38 | 75.81 | 74.79 | 75.03 | 556,038 | +0.20(+0.27%) |
Jun 13, 2017 | 74.47 | 74.83 | 74.25 | 74.83 | 430,956 | +0.46(+0.62%) |
Jun 12, 2017 | 73.87 | 74.40 | 73.47 | 74.37 | 1,259,017 | +0.50(+0.68%) |
Jun 09, 2017 | 74.51 | 74.52 | 73.59 | 73.86 | 423,038 | -0.60(-0.80%) |
Jun 08, 2017 | 74.54 | 74.63 | 73.78 | 74.46 | 435,258 | -0.04(-0.06%) |
Jun 07, 2017 | 73.70 | 74.62 | 73.52 | 74.50 | 535,859 | +0.91(+1.23%) |
Jun 06, 2017 | 74.63 | 74.96 | 73.55 | 73.59 | 634,338 | -1.15(-1.54%) |
Jun 05, 2017 | 75.00 | 75.28 | 74.18 | 74.74 | 778,542 | -0.39(-0.52%) |
Jun 02, 2017 | 73.00 | 75.33 | 72.89 | 75.14 | 1,221,714 | +2.61(+3.60%) |
Jun 01, 2017 | 72.55 | 72.75 | 71.56 | 72.53 | 1,105,198 | +0.24(+0.34%) |
May 31, 2017 | 72.59 | 72.78 | 71.67 | 72.28 | 2,179,024 | -0.03(-0.03%) |
May 30, 2017 | 72.84 | 73.03 | 72.12 | 72.31 | 788,978 | -0.27(-0.37%) |
May 26, 2017 | 72.21 | 72.88 | 72.14 | 72.58 | 1,764,040 | +0.44(+0.62%) |
May 25, 2017 | 72.75 | 72.86 | 71.78 | 72.13 | 3,844,054 | -1.49(-2.03%) |
May 24, 2017 | 73.11 | 73.84 | 73.11 | 73.63 | 298,952 | +0.55(+0.75%) |
May 23, 2017 | 72.76 | 73.33 | 72.55 | 73.08 | 400,913 | +0.50(+0.68%) |
May 22, 2017 | 71.91 | 72.75 | 71.76 | 72.59 | 442,212 | +1.34(+1.88%) |
May 19, 2017 | 71.97 | 72.73 | 70.87 | 71.24 | 342,099 | -0.29(-0.40%) |
May 18, 2017 | 70.85 | 71.60 | 70.21 | 71.53 | 542,496 | +0.79(+1.12%) |
May 17, 2017 | 70.59 | 71.17 | 70.46 | 70.74 | 362,645 | +0.29(+0.42%) |
May 16, 2017 | 69.99 | 70.56 | 69.75 | 70.45 | 328,747 | +0.56(+0.80%) |
May 15, 2017 | 70.56 | 71.14 | 69.83 | 69.88 | 414,571 | -0.79(-1.12%) |
May 12, 2017 | 70.36 | 70.86 | 70.30 | 70.67 | 218,430 | +0.32(+0.45%) |
May 11, 2017 | 70.60 | 70.98 | 70.17 | 70.35 | 365,786 | -0.61(-0.86%) |
May 10, 2017 | 70.35 | 71.33 | 70.25 | 70.97 | 667,976 | +0.61(+0.87%) |
May 09, 2017 | 70.00 | 70.56 | 69.60 | 70.35 | 407,263 | +0.50(+0.71%) |
May 08, 2017 | 69.88 | 69.99 | 69.18 | 69.86 | 255,966 | -0.17(-0.24%) |
May 05, 2017 | 69.53 | 70.06 | 69.53 | 70.03 | 271,301 | +0.48(+0.69%) |
May 04, 2017 | 69.17 | 69.65 | 68.56 | 69.55 | 348,594 | +0.13(+0.19%) |
May 03, 2017 | 70.32 | 70.32 | 69.22 | 69.41 | 363,747 | -0.55(-0.78%) |
May 02, 2017 | 70.35 | 70.46 | 69.59 | 69.96 | 292,386 | -0.28(-0.39%) |