Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 74.07 | 74.36 | 73.06 | 73.09 | 3,591,320 | -0.91(-1.23%) |
Apr 27, 2018 | 73.52 | 74.31 | 73.52 | 74.00 | 2,110,045 | +0.49(+0.67%) |
Apr 26, 2018 | 73.20 | 74.01 | 72.90 | 73.50 | 2,801,973 | +0.45(+0.62%) |
Apr 25, 2018 | 73.00 | 73.49 | 72.75 | 73.05 | 2,565,536 | -0.13(-0.18%) |
Apr 24, 2018 | 74.52 | 74.52 | 72.88 | 73.19 | 3,213,327 | -0.99(-1.33%) |
Apr 23, 2018 | 74.19 | 75.19 | 74.14 | 74.18 | 2,577,479 | +0.02(+0.02%) |
Apr 20, 2018 | 75.15 | 75.61 | 73.79 | 74.16 | 3,541,430 | -0.13(-0.17%) |
Apr 19, 2018 | 75.09 | 75.22 | 74.22 | 74.28 | 4,061,874 | -0.93(-1.23%) |
Apr 18, 2018 | 75.07 | 75.40 | 74.81 | 75.21 | 2,300,484 | +0.12(+0.16%) |
Apr 17, 2018 | 75.38 | 75.48 | 74.74 | 75.09 | 2,646,518 | +0.13(+0.17%) |
Apr 16, 2018 | 75.07 | 75.15 | 74.48 | 74.97 | 2,630,873 | +0.28(+0.37%) |
Apr 13, 2018 | 74.90 | 75.01 | 74.27 | 74.69 | 2,776,016 | +0.05(+0.06%) |
Apr 12, 2018 | 74.62 | 75.25 | 74.56 | 74.64 | 2,961,317 | +0.30(+0.40%) |
Apr 11, 2018 | 75.27 | 75.40 | 74.21 | 74.35 | 2,835,991 | -1.40(-1.85%) |
Apr 10, 2018 | 76.17 | 76.27 | 75.42 | 75.75 | 2,343,086 | +0.59(+0.79%) |
Apr 09, 2018 | 76.19 | 76.39 | 75.05 | 75.16 | 2,217,022 | -0.56(-0.74%) |
Apr 06, 2018 | 76.54 | 77.02 | 75.29 | 75.71 | 2,375,130 | -1.63(-2.10%) |
Apr 05, 2018 | 77.14 | 77.62 | 76.86 | 77.34 | 2,647,415 | +0.49(+0.63%) |
Apr 04, 2018 | 75.66 | 76.95 | 75.37 | 76.86 | 3,080,577 | +0.50(+0.66%) |
Apr 03, 2018 | 75.38 | 76.41 | 75.33 | 76.35 | 1,984,628 | +1.20(+1.60%) |
Apr 02, 2018 | 75.52 | 76.15 | 74.36 | 75.15 | 2,285,216 | -0.49(-0.64%) |
Mar 29, 2018 | 75.63 | 75.63 | 75.63 | 0 | +0.85(+1.13%) | |
Mar 28, 2018 | 74.99 | 75.61 | 74.55 | 74.79 | 2,178,631 | -0.10(-0.13%) |
Mar 27, 2018 | 75.95 | 76.14 | 74.38 | 74.89 | 2,404,673 | -0.76(-1.00%) |
Mar 26, 2018 | 75.37 | 75.96 | 74.73 | 75.64 | 2,391,970 | +1.11(+1.48%) |
Mar 23, 2018 | 76.04 | 76.50 | 74.53 | 74.54 | 3,282,500 | -1.20(-1.59%) |
Mar 22, 2018 | 76.69 | 77.20 | 75.61 | 75.74 | 2,417,547 | -1.51(-1.96%) |
Mar 21, 2018 | 77.69 | 77.96 | 77.21 | 77.25 | 1,641,490 | -0.31(-0.41%) |
Mar 20, 2018 | 77.25 | 77.78 | 77.16 | 77.57 | 1,812,641 | +0.42(+0.55%) |
Mar 19, 2018 | 77.57 | 78.08 | 77.03 | 77.14 | 2,435,666 | -0.53(-0.68%) |
Mar 16, 2018 | 77.61 | 78.10 | 77.20 | 77.67 | 4,069,797 | +0.13(+0.16%) |
Mar 15, 2018 | 77.74 | 77.90 | 76.80 | 77.55 | 1,670,630 | -0.14(-0.19%) |
Mar 14, 2018 | 78.40 | 78.55 | 77.55 | 77.69 | 2,487,767 | -0.22(-0.29%) |
Mar 13, 2018 | 78.12 | 78.53 | 77.75 | 77.92 | 1,643,734 | -0.01(-0.01%) |
Mar 12, 2018 | 78.56 | 78.56 | 77.62 | 77.92 | 2,509,672 | -0.49(-0.62%) |
Mar 09, 2018 | 77.10 | 78.46 | 77.05 | 78.41 | 3,381,060 | +1.77(+2.31%) |
Mar 08, 2018 | 76.53 | 77.04 | 76.36 | 76.64 | 3,774,830 | +0.36(+0.48%) |
Mar 07, 2018 | 75.96 | 76.28 | 2,536,820 | -0.47(-0.61%) | ||
Mar 06, 2018 | 76.81 | 76.81 | 76.26 | 76.74 | 2,216,413 | +0.12(+0.15%) |
Mar 05, 2018 | 76.34 | 76.81 | 75.75 | 76.62 | 2,813,930 | +0.15(+0.20%) |
Mar 02, 2018 | 75.80 | 76.67 | 75.56 | 76.47 | 2,680,398 | +0.15(+0.20%) |
Mar 01, 2018 | 77.34 | 77.97 | 76.07 | 76.32 | 3,456,495 | -0.87(-1.12%) |
Feb 28, 2018 | 78.14 | 78.92 | 77.13 | 77.19 | 4,129,608 | -0.56(-0.72%) |
Feb 27, 2018 | 77.49 | 78.35 | 77.49 | 77.75 | 3,498,892 | +0.32(+0.42%) |
Feb 26, 2018 | 76.65 | 77.46 | 76.55 | 77.43 | 2,444,304 | +0.98(+1.29%) |
Feb 23, 2018 | 75.93 | 76.45 | 75.41 | 76.45 | 1,739,849 | +0.89(+1.17%) |
Feb 22, 2018 | 75.56 | 2,765,968 | +0.37(+0.49%) | |||
Feb 21, 2018 | 75.94 | 76.50 | 75.17 | 75.19 | 2,290,380 | -0.70(-0.92%) |
Feb 20, 2018 | 75.68 | 77.05 | 75.57 | 75.89 | 2,843,006 | -0.25(-0.33%) |
Feb 16, 2018 | 76.14 | 76.14 | 76.14 | 0 | +1.01(+1.34%) | |
Feb 15, 2018 | 77.91 | 78.69 | 74.50 | 75.13 | 7,123,938 | +1.27(+1.72%) |
Feb 14, 2018 | 71.97 | 73.86 | 71.80 | 73.86 | 3,553,826 | +1.62(+2.24%) |
Feb 13, 2018 | 71.65 | 72.49 | 71.54 | 72.24 | 3,008,139 | +0.20(+0.27%) |
Feb 12, 2018 | 72.25 | 72.63 | 71.41 | 72.05 | 4,238,899 | +0.42(+0.59%) |
Feb 09, 2018 | 71.46 | 71.98 | 70.10 | 71.63 | 5,534,011 | +0.88(+1.24%) |
Feb 08, 2018 | 73.22 | 73.53 | 70.70 | 70.75 | 4,420,510 | -2.33(-3.19%) |
Feb 07, 2018 | 73.22 | 74.64 | 72.99 | 73.08 | 3,172,929 | -0.06(-0.09%) |
Feb 06, 2018 | 72.35 | 74.19 | 70.53 | 73.15 | 6,557,837 | -0.88(-1.18%) |
Feb 05, 2018 | 76.99 | 77.09 | 72.87 | 74.02 | 4,890,926 | -3.35(-4.33%) |
Feb 02, 2018 | 78.03 | 78.73 | 77.34 | 77.38 | 2,300,443 | -1.18(-1.50%) |
Feb 01, 2018 | 79.11 | 79.26 | 78.17 | 78.56 | 1,821,129 | -0.52(-0.66%) |
Jan 31, 2018 | 78.73 | 79.49 | 78.58 | 79.07 | 1,698,544 | +0.43(+0.55%) |
Jan 30, 2018 | 78.47 | 78.94 | 78.39 | 78.64 | 1,720,459 | -0.24(-0.31%) |
Jan 29, 2018 | 79.83 | 79.92 | 78.89 | 78.89 | 1,697,532 | -1.33(-1.66%) |
Jan 26, 2018 | 79.43 | 80.24 | 79.20 | 80.22 | 2,418,719 | +1.03(+1.30%) |
Jan 25, 2018 | 79.28 | 79.39 | 78.79 | 79.19 | 1,541,396 | +0.05(+0.07%) |
Jan 24, 2018 | 79.45 | 79.70 | 78.89 | 79.14 | 1,155,048 | -0.09(-0.11%) |
Jan 23, 2018 | 79.11 | 79.34 | 78.70 | 79.23 | 1,345,172 | -0.05(-0.07%) |
Jan 22, 2018 | 79.33 | 78.77 | 79.28 | 1,715,668 | +0.54(+0.68%) | |
Jan 19, 2018 | 78.92 | 79.06 | 78.39 | 78.74 | 2,313,983 | +0.09(+0.11%) |
Jan 18, 2018 | 79.05 | 79.07 | 78.59 | 78.65 | 1,772,342 | -0.51(-0.64%) |
Jan 17, 2018 | 78.78 | 79.27 | 78.60 | 79.16 | 1,674,643 | +0.33(+0.42%) |
Jan 16, 2018 | 79.08 | 79.34 | 78.81 | 78.83 | 1,743,318 | -0.10(-0.12%) |
Jan 12, 2018 | 78.93 | 78.93 | 78.93 | 0 | +0.08(+0.10%) | |
Jan 11, 2018 | 78.04 | 78.88 | 78.01 | 78.85 | 1,794,949 | +0.81(+1.04%) |
Jan 10, 2018 | 78.24 | 78.31 | 77.90 | 78.04 | 1,207,205 | -0.38(-0.48%) |
Jan 09, 2018 | 78.82 | 78.97 | 78.36 | 78.41 | 1,408,354 | -0.32(-0.41%) |
Jan 08, 2018 | 78.42 | 78.82 | 78.29 | 78.73 | 1,710,177 | +0.05(+0.07%) |
Jan 05, 2018 | 78.97 | 79.00 | 78.20 | 78.68 | 1,796,436 | -0.10(-0.12%) |
Jan 04, 2018 | 78.41 | 79.05 | 78.31 | 78.78 | 2,839,408 | +0.67(+0.86%) |
Jan 03, 2018 | 78.25 | 78.28 | 77.50 | 78.11 | 2,350,787 | +1.12(+1.45%) |
Jan 02, 2018 | 77.04 | 77.34 | 76.50 | 76.99 | 2,108,556 | -0.18(-0.23%) |
Dec 29, 2017 | 77.17 | 77.17 | 77.17 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 77.08 | 77.18 | 76.63 | 77.16 | 834,086 | +0.16(+0.21%) |
Dec 27, 2017 | 76.88 | 77.04 | 76.65 | 77.00 | 758,209 | +0.21(+0.27%) |
Dec 26, 2017 | 76.83 | 77.21 | 76.60 | 76.79 | 591,867 | -0.03(-0.03%) |
Dec 22, 2017 | 76.87 | 77.12 | 76.65 | 76.82 | 885,000 | +0.11(+0.14%) |
Dec 21, 2017 | 76.94 | 77.04 | 76.52 | 76.71 | 1,930,614 | +0.00(+0.00%) |
Dec 20, 2017 | 76.68 | 77.29 | 76.64 | 76.71 | 1,453,699 | +0.13(+0.16%) |
Dec 19, 2017 | 77.29 | 77.35 | 76.41 | 76.59 | 2,030,149 | -0.42(-0.55%) |
Dec 18, 2017 | 77.04 | 77.37 | 76.74 | 77.01 | 2,864,761 | +0.22(+0.29%) |
Dec 15, 2017 | 77.63 | 76.40 | 76.78 | 4,659,483 | +1.08(+1.43%) | |
Dec 14, 2017 | 76.46 | 76.52 | 75.70 | 75.70 | 1,686,680 | -0.61(-0.80%) |
Dec 13, 2017 | 75.63 | 76.46 | 75.25 | 76.31 | 2,314,754 | +0.63(+0.83%) |
Dec 12, 2017 | 75.69 | 76.44 | 75.58 | 75.69 | 2,487,154 | -0.65(-0.86%) |
Dec 11, 2017 | 76.78 | 76.78 | 76.00 | 76.34 | 2,493,278 | +0.72(+0.95%) |
Dec 08, 2017 | 75.11 | 75.62 | 74.83 | 75.62 | 1,865,805 | +0.59(+0.79%) |
Dec 07, 2017 | 74.94 | 75.07 | 74.48 | 75.03 | 1,309,764 | +0.37(+0.49%) |
Dec 06, 2017 | 74.60 | 74.84 | 74.33 | 74.67 | 1,600,369 | +0.16(+0.22%) |
Dec 05, 2017 | 74.58 | 75.02 | 74.28 | 74.50 | 2,761,665 | +0.15(+0.20%) |
Dec 04, 2017 | 73.66 | 75.05 | 73.58 | 74.35 | 2,531,233 | +1.20(+1.64%) |
Dec 01, 2017 | 73.67 | 73.91 | 72.87 | 73.15 | 2,665,887 | -0.39(-0.53%) |
Nov 30, 2017 | 73.72 | 74.11 | 73.32 | 73.55 | 4,048,572 | +0.05(+0.07%) |
Nov 29, 2017 | 72.49 | 73.81 | 72.37 | 73.50 | 2,170,834 | +0.90(+1.24%) |
Nov 28, 2017 | 72.09 | 72.64 | 71.93 | 72.60 | 986,349 | +0.68(+0.94%) |
Nov 27, 2017 | 71.61 | 72.10 | 71.49 | 71.92 | 1,120,148 | +0.42(+0.58%) |
Nov 24, 2017 | 71.46 | 71.61 | 70.95 | 71.51 | 607,772 | +0.11(+0.15%) |
Nov 22, 2017 | 71.94 | 71.95 | 71.38 | 71.40 | 2,657,337 | -0.54(-0.75%) |
Nov 21, 2017 | 72.08 | 72.20 | 71.75 | 71.94 | 1,541,963 | -0.04(-0.06%) |
Nov 20, 2017 | 71.95 | 72.33 | 71.78 | 71.99 | 2,207,492 | +0.24(+0.33%) |
Nov 17, 2017 | 72.60 | 72.70 | 71.65 | 71.75 | 2,425,577 | -0.93(-1.29%) |
Nov 16, 2017 | 72.81 | 73.17 | 72.53 | 72.68 | 2,041,632 | -0.03(-0.04%) |
Nov 15, 2017 | 73.13 | 73.17 | 69.68 | 72.71 | 1,270,074 | -0.58(-0.79%) |
Nov 14, 2017 | 72.69 | 73.39 | 72.53 | 73.29 | 1,617,921 | +0.21(+0.29%) |
Nov 13, 2017 | 72.34 | 73.12 | 72.30 | 73.07 | 2,138,853 | +0.73(+1.01%) |
Nov 10, 2017 | 72.24 | 72.53 | 72.12 | 72.34 | 2,040,917 | -0.07(-0.10%) |
Nov 09, 2017 | 72.55 | 72.73 | 72.07 | 72.41 | 1,363,675 | -0.39(-0.54%) |
Nov 08, 2017 | 72.54 | 73.13 | 72.53 | 72.80 | 1,463,103 | +0.19(+0.26%) |
Nov 07, 2017 | 72.31 | 72.69 | 72.24 | 72.62 | 2,347,768 | +0.35(+0.48%) |
Nov 06, 2017 | 72.62 | 72.69 | 72.27 | 72.27 | 1,476,287 | -0.41(-0.56%) |
Nov 03, 2017 | 72.83 | 73.51 | 72.68 | 72.68 | 2,249,299 | +0.04(+0.06%) |
Nov 02, 2017 | 72.28 | 72.98 | 72.28 | 72.64 | 2,955,823 | +0.49(+0.68%) |
Nov 01, 2017 | 73.13 | 73.35 | 71.93 | 72.15 | 3,097,048 | -0.95(-1.30%) |
Oct 31, 2017 | 72.72 | 73.20 | 72.60 | 73.10 | 2,248,741 | +0.27(+0.37%) |
Oct 30, 2017 | 73.22 | 73.72 | 72.58 | 72.83 | 2,254,646 | -0.39(-0.53%) |
Oct 27, 2017 | 72.65 | 73.57 | 72.39 | 73.22 | 3,111,075 | +0.89(+1.23%) |
Oct 26, 2017 | 69.90 | 72.44 | 69.39 | 72.33 | 4,266,248 | +3.38(+4.90%) |
Oct 25, 2017 | 69.33 | 69.33 | 68.84 | 68.95 | 2,079,376 | -0.39(-0.56%) |
Oct 24, 2017 | 69.34 | 69.52 | 69.25 | 69.34 | 1,484,371 | +0.20(+0.30%) |
Oct 23, 2017 | 68.73 | 69.34 | 68.62 | 69.14 | 1,929,474 | -0.01(-0.01%) |
Oct 20, 2017 | 69.08 | 69.28 | 68.99 | 69.15 | 1,525,936 | +0.32(+0.47%) |
Oct 19, 2017 | 68.37 | 68.94 | 68.36 | 68.83 | 1,445,742 | +0.38(+0.56%) |
Oct 18, 2017 | 68.50 | 68.63 | 68.37 | 68.45 | 1,624,545 | +0.09(+0.13%) |
Oct 17, 2017 | 68.14 | 68.50 | 68.09 | 68.36 | 2,016,077 | +0.13(+0.20%) |
Oct 16, 2017 | 68.50 | 68.68 | 68.16 | 68.22 | 1,741,183 | -0.29(-0.43%) |
Oct 13, 2017 | 68.65 | 68.94 | 68.44 | 68.52 | 2,345,814 | +0.09(+0.13%) |
Oct 12, 2017 | 68.50 | 68.69 | 68.37 | 68.43 | 2,914,035 | -0.14(-0.21%) |
Oct 11, 2017 | 68.49 | 68.77 | 68.32 | 68.57 | 2,627,435 | +0.30(+0.44%) |
Oct 10, 2017 | 68.55 | 68.66 | 68.17 | 68.27 | 2,102,528 | -0.04(-0.06%) |
Oct 09, 2017 | 68.00 | 68.39 | 67.96 | 68.31 | 1,263,900 | +0.45(+0.67%) |
Oct 06, 2017 | 67.97 | 68.10 | 67.58 | 67.86 | 2,844,701 | -0.35(-0.51%) |
Oct 05, 2017 | 67.84 | 68.41 | 67.73 | 68.21 | 2,811,009 | +0.30(+0.45%) |
Oct 04, 2017 | 69.28 | 69.38 | 67.48 | 67.90 | 6,438,415 | -2.62(-3.72%) |
Oct 03, 2017 | 70.06 | 70.53 | 69.78 | 70.53 | 2,160,720 | +0.45(+0.65%) |
Oct 02, 2017 | 69.83 | 70.07 | 69.66 | 70.07 | 1,995,882 | +0.44(+0.64%) |
Sep 29, 2017 | 69.71 | 69.84 | 69.44 | 69.63 | 2,155,400 | -0.12(-0.18%) |
Sep 28, 2017 | 69.48 | 69.81 | 69.20 | 69.75 | 2,671,807 | +0.08(+0.11%) |
Sep 27, 2017 | 69.56 | 69.67 | 2,042,649 | -0.27(-0.38%) | ||
Sep 26, 2017 | 69.94 | 70.09 | 69.74 | 69.94 | 1,423,315 | +0.02(+0.03%) |
Sep 25, 2017 | 69.78 | 69.92 | 69.61 | 69.92 | 1,645,204 | +0.36(+0.51%) |
Sep 22, 2017 | 69.60 | 69.88 | 69.56 | 69.57 | 1,127,995 | -0.07(-0.10%) |
Sep 21, 2017 | 69.82 | 69.89 | 69.19 | 69.64 | 1,953,561 | -0.10(-0.14%) |
Sep 20, 2017 | 69.72 | 70.02 | 69.63 | 69.74 | 1,827,414 | +0.12(+0.17%) |
Sep 19, 2017 | 69.58 | 69.68 | 69.32 | 69.62 | 1,279,123 | +0.07(+0.10%) |
Sep 18, 2017 | 69.48 | 69.70 | 69.37 | 69.55 | 1,386,804 | +0.16(+0.23%) |
Sep 15, 2017 | 69.22 | 69.42 | 68.81 | 69.39 | 2,625,706 | +0.14(+0.21%) |
Sep 14, 2017 | 69.16 | 69.38 | 69.05 | 69.25 | 1,832,541 | +0.03(+0.04%) |
Sep 13, 2017 | 69.66 | 69.74 | 69.12 | 69.22 | 1,907,959 | -0.45(-0.65%) |
Sep 12, 2017 | 69.02 | 69.73 | 68.94 | 69.67 | 1,652,571 | +0.53(+0.77%) |
Sep 11, 2017 | 69.03 | 69.22 | 68.76 | 69.14 | 2,631,279 | +0.53(+0.78%) |
Sep 08, 2017 | 67.60 | 68.72 | 67.41 | 68.61 | 2,518,655 | +0.93(+1.37%) |
Sep 07, 2017 | 67.56 | 67.71 | 67.36 | 67.68 | 2,063,829 | +0.33(+0.50%) |
Sep 06, 2017 | 67.26 | 67.49 | 67.20 | 67.35 | 2,099,386 | +0.17(+0.25%) |
Sep 05, 2017 | 68.28 | 67.08 | 67.18 | 3,156,273 | -1.11(-1.62%) | |
Sep 01, 2017 | 68.33 | 68.48 | 68.23 | 68.28 | 2,014,907 | +0.07(+0.10%) |
Aug 31, 2017 | 68.14 | 68.27 | 67.90 | 68.21 | 2,391,417 | +0.14(+0.21%) |
Aug 30, 2017 | 67.87 | 68.08 | 67.56 | 68.07 | 2,088,763 | +0.18(+0.26%) |
Aug 29, 2017 | 67.34 | 67.98 | 67.23 | 67.90 | 1,591,216 | +0.43(+0.64%) |
Aug 28, 2017 | 67.24 | 67.55 | 67.04 | 67.46 | 2,245,129 | +0.33(+0.49%) |
Aug 25, 2017 | 67.19 | 67.52 | 67.13 | 67.13 | 1,099,281 | +0.21(+0.32%) |
Aug 24, 2017 | 67.38 | 67.45 | 66.88 | 66.92 | 977,096 | -0.34(-0.50%) |
Aug 23, 2017 | 67.13 | 67.37 | 67.06 | 67.26 | 1,206,532 | -0.15(-0.22%) |
Aug 22, 2017 | 66.98 | 67.40 | 66.98 | 67.41 | 1,725,503 | +0.58(+0.87%) |
Aug 21, 2017 | 66.60 | 67.13 | 66.60 | 66.83 | 2,057,256 | +0.26(+0.39%) |
Aug 18, 2017 | 66.73 | 66.93 | 66.52 | 66.57 | 1,757,861 | -0.25(-0.37%) |
Aug 17, 2017 | 67.23 | 67.52 | 66.78 | 66.82 | 1,669,332 | -0.42(-0.62%) |
Aug 16, 2017 | 67.10 | 67.45 | 66.99 | 67.23 | 1,880,696 | +0.27(+0.40%) |
Aug 15, 2017 | 66.83 | 67.12 | 66.76 | 66.97 | 1,313,258 | +0.13(+0.20%) |
Aug 14, 2017 | 66.46 | 66.94 | 66.43 | 66.83 | 1,233,869 | +0.83(+1.26%) |
Aug 11, 2017 | 66.31 | 66.54 | 66.00 | 66.00 | 1,083,376 | -0.18(-0.27%) |
Aug 10, 2017 | 66.40 | 66.72 | 66.14 | 66.18 | 1,840,382 | -0.37(-0.56%) |
Aug 09, 2017 | 66.56 | 66.75 | 66.46 | 66.55 | 1,644,335 | -0.10(-0.15%) |
Aug 08, 2017 | 66.59 | 66.83 | 66.50 | 66.65 | 1,498,145 | -0.04(-0.07%) |
Aug 07, 2017 | 66.81 | 66.95 | 66.59 | 66.69 | 981,454 | -0.12(-0.17%) |
Aug 04, 2017 | 66.93 | 67.19 | 66.68 | 66.81 | 1,717,505 | -0.09(-0.13%) |
Aug 03, 2017 | 66.68 | 66.99 | 66.56 | 66.90 | 2,136,614 | +0.33(+0.49%) |
Aug 02, 2017 | 66.34 | 66.72 | 66.19 | 66.57 | 1,482,864 | +0.03(+0.04%) |
Aug 01, 2017 | 66.64 | 66.79 | 66.48 | 66.54 | 1,679,432 | +0.06(+0.09%) |
Jul 31, 2017 | 66.29 | 66.65 | 66.17 | 66.48 | 1,546,649 | +0.31(+0.47%) |
Jul 28, 2017 | 66.75 | 66.91 | 66.00 | 66.17 | 1,689,161 | -0.58(-0.86%) |
Jul 27, 2017 | 66.30 | 66.78 | 65.90 | 66.75 | 2,127,393 | +0.70(+1.06%) |
Jul 26, 2017 | 67.23 | 67.23 | 65.00 | 66.05 | 4,149,185 | -0.87(-1.30%) |
Jul 25, 2017 | 66.59 | 67.21 | 66.45 | 66.91 | 2,488,862 | +0.49(+0.73%) |
Jul 24, 2017 | 66.61 | 66.75 | 66.37 | 66.43 | 1,714,735 | -0.25(-0.37%) |
Jul 21, 2017 | 66.25 | 66.72 | 66.23 | 66.67 | 1,566,256 | +0.33(+0.49%) |
Jul 20, 2017 | 66.18 | 66.56 | 66.04 | 66.35 | 2,469,744 | +0.07(+0.11%) |
Jul 19, 2017 | 66.19 | 66.41 | 66.10 | 66.28 | 2,517,885 | +0.12(+0.17%) |
Jul 18, 2017 | 65.99 | 66.32 | 65.82 | 66.16 | 1,564,022 | +0.26(+0.39%) |
Jul 17, 2017 | 65.65 | 66.01 | 65.49 | 65.91 | 1,313,665 | +0.20(+0.31%) |
Jul 14, 2017 | 65.54 | 65.73 | 65.47 | 65.70 | 874,336 | +0.25(+0.38%) |
Jul 13, 2017 | 65.61 | 65.66 | 65.22 | 65.45 | 1,145,383 | -0.16(-0.24%) |
Jul 12, 2017 | 65.66 | 65.93 | 65.60 | 65.61 | 1,319,477 | +0.27(+0.42%) |
Jul 11, 2017 | 65.45 | 65.64 | 65.23 | 65.34 | 1,359,731 | -0.11(-0.16%) |
Jul 10, 2017 | 65.44 | 65.72 | 65.25 | 65.45 | 1,581,804 | -0.01(-0.01%) |
Jul 07, 2017 | 65.06 | 65.63 | 65.01 | 65.45 | 1,659,802 | +0.53(+0.82%) |
Jul 06, 2017 | 64.94 | 65.09 | 64.74 | 64.92 | 1,754,594 | -0.29(-0.45%) |
Jul 05, 2017 | 65.29 | 65.33 | 64.93 | 65.22 | 1,598,270 | +0.28(+0.44%) |
Jul 03, 2017 | 64.97 | 65.32 | 64.86 | 64.93 | 857,088 | +0.04(+0.07%) |
Jun 30, 2017 | 64.91 | 65.15 | 64.77 | 64.89 | 1,651,382 | +0.29(+0.45%) |
Jun 29, 2017 | 65.01 | 65.20 | 64.21 | 64.60 | 2,578,341 | -0.44(-0.68%) |
Jun 28, 2017 | 65.05 | 65.60 | 64.98 | 65.04 | 1,458,105 | +0.36(+0.56%) |
Jun 27, 2017 | 64.78 | 65.06 | 64.68 | 64.68 | 1,168,801 | -0.31(-0.48%) |
Jun 26, 2017 | 65.11 | 65.29 | 64.87 | 64.99 | 1,394,869 | +0.03(+0.04%) |
Jun 23, 2017 | 64.82 | 65.10 | 64.76 | 64.96 | 1,864,300 | +0.06(+0.10%) |
Jun 22, 2017 | 64.88 | 65.07 | 64.60 | 64.90 | 1,202,252 | -0.04(-0.05%) |
Jun 21, 2017 | 65.26 | 65.49 | 64.68 | 64.93 | 2,903,034 | -0.33(-0.50%) |
Jun 20, 2017 | 65.52 | 65.85 | 65.25 | 65.26 | 1,441,634 | -0.36(-0.55%) |
Jun 19, 2017 | 65.63 | 65.92 | 65.38 | 65.62 | 2,537,277 | +0.04(+0.05%) |
Jun 16, 2017 | 65.64 | 65.89 | 65.41 | 65.59 | 2,940,871 | +0.08(+0.12%) |
Jun 15, 2017 | 64.71 | 65.61 | 64.71 | 65.51 | 2,852,420 | +0.56(+0.86%) |
Jun 14, 2017 | 65.14 | 65.36 | 64.82 | 64.95 | 1,687,207 | +0.04(+0.07%) |
Jun 13, 2017 | 64.47 | 65.13 | 64.37 | 64.91 | 1,618,716 | +0.43(+0.67%) |
Jun 12, 2017 | 64.27 | 64.58 | 64.14 | 64.47 | 2,217,326 | +0.20(+0.32%) |
Jun 09, 2017 | 64.11 | 64.37 | 63.91 | 64.27 | 2,289,106 | +0.10(+0.15%) |
Jun 08, 2017 | 65.04 | 63.97 | 64.17 | 2,523,745 | -0.70(-1.08%) | |
Jun 07, 2017 | 64.76 | 65.02 | 64.68 | 64.87 | 1,846,848 | +0.31(+0.47%) |
Jun 06, 2017 | 65.05 | 65.16 | 64.42 | 64.56 | 2,018,146 | -0.44(-0.68%) |
Jun 05, 2017 | 65.11 | 65.52 | 64.85 | 65.00 | 1,732,704 | -0.30(-0.46%) |
Jun 02, 2017 | 64.83 | 65.45 | 64.72 | 65.30 | 2,112,059 | +0.69(+1.08%) |
Jun 01, 2017 | 64.17 | 64.64 | 63.96 | 64.61 | 1,853,261 | +0.48(+0.75%) |
May 31, 2017 | 63.46 | 64.20 | 63.42 | 64.13 | 2,688,131 | +0.68(+1.07%) |
May 30, 2017 | 63.13 | 63.54 | 62.99 | 63.45 | 1,552,934 | +0.26(+0.42%) |
May 26, 2017 | 62.77 | 63.26 | 62.69 | 63.18 | 1,224,252 | +0.24(+0.38%) |
May 25, 2017 | 62.88 | 63.10 | 62.74 | 62.95 | 1,469,053 | +0.17(+0.27%) |
May 24, 2017 | 62.71 | 62.86 | 62.53 | 62.78 | 1,730,092 | +0.32(+0.51%) |
May 23, 2017 | 62.56 | 62.89 | 62.20 | 62.46 | 1,822,893 | +0.04(+0.07%) |
May 22, 2017 | 62.16 | 62.52 | 62.11 | 62.42 | 2,666,828 | +0.41(+0.67%) |
May 19, 2017 | 62.34 | 62.44 | 61.64 | 62.01 | 3,720,100 | -0.40(-0.65%) |
May 18, 2017 | 62.15 | 62.61 | 61.79 | 62.41 | 2,542,006 | +0.20(+0.33%) |
May 17, 2017 | 62.67 | 62.65 | 62.16 | 62.21 | 1,870,025 | -0.46(-0.73%) |
May 16, 2017 | 63.48 | 63.57 | 62.59 | 62.67 | 2,158,041 | -0.81(-1.27%) |
May 15, 2017 | 63.19 | 63.56 | 62.96 | 63.47 | 1,517,572 | +0.18(+0.29%) |
May 12, 2017 | 64.00 | 64.00 | 63.21 | 63.29 | 1,391,506 | -0.52(-0.81%) |
May 11, 2017 | 64.07 | 64.13 | 63.68 | 63.81 | 1,624,923 | -0.47(-0.74%) |
May 10, 2017 | 63.88 | 64.42 | 63.79 | 64.28 | 1,657,545 | +0.29(+0.45%) |
May 09, 2017 | 64.30 | 64.30 | 63.79 | 63.99 | 1,496,836 | -0.44(-0.68%) |
May 08, 2017 | 64.59 | 64.75 | 64.30 | 64.43 | 1,376,296 | -0.11(-0.18%) |
May 05, 2017 | 64.23 | 64.58 | 64.14 | 64.55 | 1,027,833 | +0.39(+0.60%) |
May 04, 2017 | 64.25 | 64.32 | 63.88 | 64.16 | 1,554,669 | +0.06(+0.10%) |
May 03, 2017 | 64.05 | 64.16 | 63.76 | 64.10 | 1,536,723 | +0.02(+0.03%) |
May 02, 2017 | 64.39 | 64.46 | 63.82 | 64.08 | 1,428,451 | -0.13(-0.21%) |