Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 71.81 | 71.85 | 70.78 | 70.78 | 199,396 | -0.81(-1.14%) |
Apr 27, 2018 | 71.50 | 71.76 | 71.23 | 71.59 | 63,194 | -0.16(-0.22%) |
Apr 26, 2018 | 71.88 | 72.08 | 71.26 | 71.75 | 148,704 | -0.03(-0.05%) |
Apr 25, 2018 | 71.58 | 72.02 | 70.98 | 71.78 | 261,110 | +0.05(+0.07%) |
Apr 24, 2018 | 73.91 | 73.93 | 70.98 | 71.73 | 178,954 | -1.92(-2.60%) |
Apr 23, 2018 | 73.90 | 74.05 | 73.44 | 73.65 | 53,028 | -0.11(-0.15%) |
Apr 20, 2018 | 74.44 | 74.44 | 73.61 | 73.76 | 58,396 | -0.41(-0.56%) |
Apr 19, 2018 | 74.42 | 74.48 | 73.84 | 74.17 | 62,998 | -0.31(-0.42%) |
Apr 18, 2018 | 74.30 | 74.70 | 74.16 | 74.48 | 133,120 | +0.56(+0.76%) |
Apr 17, 2018 | 73.60 | 74.11 | 73.56 | 73.92 | 81,364 | +0.78(+1.07%) |
Apr 16, 2018 | 72.64 | 73.30 | 72.64 | 73.14 | 28,246 | +0.73(+1.02%) |
Apr 13, 2018 | 72.92 | 73.00 | 72.16 | 72.41 | 158,626 | -0.22(-0.30%) |
Apr 12, 2018 | 72.18 | 72.89 | 72.17 | 72.62 | 47,226 | +0.84(+1.17%) |
Apr 11, 2018 | 71.54 | 72.25 | 71.54 | 71.78 | 62,436 | -0.42(-0.59%) |
Apr 10, 2018 | 71.69 | 72.56 | 71.69 | 72.20 | 370,682 | +1.26(+1.78%) |
Apr 09, 2018 | 71.66 | 71.92 | 70.91 | 70.94 | 61,550 | -0.02(-0.03%) |
Apr 06, 2018 | 72.08 | 72.56 | 70.45 | 70.97 | 99,352 | -2.03(-2.79%) |
Apr 05, 2018 | 72.80 | 73.16 | 72.50 | 73.00 | 66,116 | +0.73(+1.01%) |
Apr 04, 2018 | 70.51 | 72.34 | 70.51 | 72.27 | 139,480 | +0.33(+0.46%) |
Apr 03, 2018 | 71.00 | 71.94 | 70.91 | 71.94 | 395,518 | +1.00(+1.40%) |
Apr 02, 2018 | 72.21 | 72.42 | 70.20 | 70.94 | 1,188,780 | -1.58(-2.17%) |
Mar 29, 2018 | 72.52 | 72.52 | 72.52 | 0 | +1.12(+1.57%) | |
Mar 28, 2018 | 71.72 | 71.92 | 71.11 | 71.39 | 55,950 | -0.31(-0.43%) |
Mar 27, 2018 | 73.30 | 73.39 | 71.36 | 71.70 | 173,074 | -1.13(-1.55%) |
Mar 26, 2018 | 72.48 | 72.93 | 71.50 | 72.83 | 196,544 | +1.72(+2.43%) |
Mar 23, 2018 | 72.32 | 72.78 | 71.08 | 71.11 | 147,864 | -1.23(-1.70%) |
Mar 22, 2018 | 73.92 | 74.19 | 72.33 | 72.33 | 100,890 | -2.70(-3.59%) |
Mar 21, 2018 | 74.89 | 75.73 | 74.88 | 75.03 | 89,464 | +0.16(+0.21%) |
Mar 20, 2018 | 74.70 | 75.16 | 74.70 | 74.88 | 41,104 | +0.34(+0.46%) |
Mar 19, 2018 | 75.09 | 75.09 | 73.95 | 74.53 | 248,904 | -0.68(-0.90%) |
Mar 16, 2018 | 74.96 | 75.46 | 74.96 | 75.22 | 39,694 | +0.25(+0.33%) |
Mar 15, 2018 | 75.09 | 75.36 | 74.75 | 74.97 | 234,192 | +0.14(+0.18%) |
Mar 14, 2018 | 75.53 | 75.64 | 74.63 | 74.83 | 52,702 | -0.61(-0.82%) |
Mar 13, 2018 | 75.98 | 76.31 | 75.31 | 75.44 | 61,536 | -0.34(-0.45%) |
Mar 12, 2018 | 76.53 | 76.53 | 75.69 | 75.78 | 52,124 | -0.73(-0.96%) |
Mar 09, 2018 | 75.08 | 76.52 | 75.08 | 76.52 | 103,186 | +1.62(+2.17%) |
Mar 08, 2018 | 74.67 | 75.00 | 74.30 | 74.89 | 44,570 | +0.28(+0.38%) |
Mar 07, 2018 | 74.78 | 74.61 | 74,126 | +0.03(+0.04%) | ||
Mar 06, 2018 | 74.64 | 74.70 | 74.08 | 74.58 | 56,830 | +0.34(+0.46%) |
Mar 05, 2018 | 73.05 | 74.39 | 72.92 | 74.25 | 65,830 | +0.80(+1.09%) |
Mar 02, 2018 | 72.61 | 73.60 | 72.34 | 73.44 | 167,294 | +0.12(+0.17%) |
Mar 01, 2018 | 74.45 | 75.17 | 72.85 | 73.32 | 265,516 | -1.35(-1.80%) |
Feb 28, 2018 | 75.78 | 76.03 | 74.66 | 74.67 | 61,610 | -0.92(-1.22%) |
Feb 27, 2018 | 76.18 | 76.97 | 75.58 | 75.58 | 222,914 | -0.90(-1.18%) |
Feb 26, 2018 | 75.89 | 76.55 | 75.62 | 76.48 | 49,226 | +0.80(+1.06%) |
Feb 23, 2018 | 75.12 | 75.69 | 75.04 | 75.69 | 56,736 | +0.72(+0.96%) |
Feb 22, 2018 | 74.81 | 74.97 | 94,300 | +0.34(+0.45%) | ||
Feb 21, 2018 | 74.25 | 75.93 | 74.25 | 74.63 | 93,396 | -0.03(-0.04%) |
Feb 20, 2018 | 74.89 | 75.36 | 74.46 | 74.66 | 108,958 | -0.73(-0.97%) |
Feb 16, 2018 | 75.39 | 75.39 | 75.39 | 0 | +0.12(+0.16%) | |
Feb 15, 2018 | 74.83 | 75.27 | 74.17 | 75.27 | 255,228 | +1.03(+1.39%) |
Feb 14, 2018 | 73.08 | 74.28 | 72.97 | 74.24 | 167,256 | +0.99(+1.35%) |
Feb 13, 2018 | 72.50 | 73.36 | 72.50 | 73.25 | 121,536 | +0.26(+0.36%) |
Feb 12, 2018 | 73.04 | 73.53 | 72.20 | 72.99 | 180,666 | +1.03(+1.43%) |
Feb 09, 2018 | 71.81 | 72.52 | 69.74 | 71.96 | 330,316 | +1.14(+1.62%) |
Feb 08, 2018 | 74.27 | 74.27 | 70.81 | 70.81 | 189,956 | -3.12(-4.22%) |
Feb 07, 2018 | 73.81 | 74.99 | 73.75 | 73.94 | 193,256 | +0.17(+0.24%) |
Feb 06, 2018 | 71.36 | 74.02 | 70.89 | 73.76 | 430,556 | +0.02(+0.03%) |
Feb 05, 2018 | 75.15 | 76.01 | 72.49 | 73.74 | 416,636 | -1.95(-2.58%) |
Feb 02, 2018 | 77.00 | 77.11 | 75.69 | 75.69 | 227,500 | -1.92(-2.47%) |
Feb 01, 2018 | 77.48 | 78.19 | 77.00 | 77.61 | 265,196 | -0.38(-0.48%) |
Jan 31, 2018 | 77.81 | 78.57 | 77.69 | 77.99 | 167,684 | +0.19(+0.24%) |
Jan 30, 2018 | 77.67 | 77.89 | 77.67 | 77.80 | 197,698 | -0.64(-0.82%) |
Jan 29, 2018 | 78.98 | 79.16 | 78.41 | 78.44 | 100,430 | -0.61(-0.77%) |
Jan 26, 2018 | 78.20 | 79.05 | 78.14 | 79.05 | 124,196 | +0.88(+1.13%) |
Jan 25, 2018 | 78.09 | 78.37 | 77.61 | 78.17 | 114,424 | +0.23(+0.30%) |
Jan 24, 2018 | 78.08 | 78.42 | 77.51 | 77.93 | 166,704 | +0.09(+0.12%) |
Jan 23, 2018 | 77.58 | 77.91 | 77.53 | 77.84 | 89,574 | +0.06(+0.08%) |
Jan 22, 2018 | 77.50 | 77.78 | 77.31 | 77.78 | 102,662 | -0.05(-0.07%) |
Jan 19, 2018 | 77.59 | 77.83 | 77.06 | 77.83 | 144,476 | +0.41(+0.54%) |
Jan 18, 2018 | 77.67 | 77.89 | 77.39 | 77.42 | 86,722 | -0.29(-0.37%) |
Jan 17, 2018 | 77.50 | 77.79 | 77.21 | 77.70 | 119,574 | +0.52(+0.68%) |
Jan 16, 2018 | 78.12 | 78.58 | 76.94 | 77.18 | 218,232 | -0.66(-0.85%) |
Jan 12, 2018 | 77.84 | 77.84 | 77.84 | 0 | +0.56(+0.72%) | |
Jan 11, 2018 | 76.77 | 77.32 | 76.69 | 77.28 | 120,450 | +0.80(+1.05%) |
Jan 10, 2018 | 76.52 | 76.64 | 76.11 | 76.48 | 134,816 | -0.13(-0.17%) |
Jan 09, 2018 | 76.33 | 76.83 | 76.33 | 76.61 | 102,648 | +0.33(+0.43%) |
Jan 08, 2018 | 76.03 | 76.30 | 75.84 | 76.28 | 175,300 | +0.43(+0.57%) |
Jan 05, 2018 | 75.61 | 75.88 | 75.40 | 75.86 | 96,366 | +0.54(+0.72%) |
Jan 04, 2018 | 75.14 | 75.39 | 75.13 | 75.31 | 253,678 | +0.59(+0.79%) |
Jan 03, 2018 | 74.27 | 74.81 | 74.27 | 74.72 | 366,328 | +0.55(+0.75%) |
Jan 02, 2018 | 73.92 | 74.17 | 73.77 | 74.17 | 552,270 | +0.48(+0.65%) |
Dec 29, 2017 | 73.69 | 73.69 | 73.69 | 0 | -0.20(-0.27%) | |
Dec 28, 2017 | 73.75 | 73.89 | 73.62 | 73.89 | 308,198 | +0.16(+0.22%) |
Dec 27, 2017 | 73.69 | 73.92 | 73.58 | 73.73 | 115,412 | +0.17(+0.23%) |
Dec 26, 2017 | 74.02 | 74.02 | 73.48 | 73.56 | 66,290 | +0.05(+0.06%) |
Dec 22, 2017 | 73.61 | 73.61 | 73.33 | 73.52 | 92,110 | -0.01(-0.01%) |
Dec 21, 2017 | 73.77 | 73.77 | 73.43 | 73.53 | 105,104 | +0.05(+0.06%) |
Dec 20, 2017 | 73.51 | 73.66 | 73.38 | 73.48 | 65,418 | +0.16(+0.22%) |
Dec 19, 2017 | 73.75 | 73.75 | 73.21 | 73.32 | 80,552 | -0.05(-0.07%) |
Dec 18, 2017 | 73.40 | 73.46 | 73.23 | 73.37 | 129,033 | +0.43(+0.59%) |
Dec 15, 2017 | 72.44 | 73.11 | 72.44 | 72.93 | 735,680 | +0.62(+0.86%) |
Dec 14, 2017 | 73.04 | 73.04 | 72.30 | 72.31 | 66,414 | -0.46(-0.64%) |
Dec 13, 2017 | 72.39 | 73.14 | 72.39 | 72.78 | 106,189 | +0.17(+0.23%) |
Dec 12, 2017 | 72.63 | 72.80 | 72.59 | 72.61 | 46,950 | +0.08(+0.12%) |
Dec 11, 2017 | 72.76 | 72.77 | 72.44 | 72.52 | 60,015 | -0.15(-0.21%) |
Dec 08, 2017 | 72.73 | 72.73 | 72.44 | 72.68 | 41,842 | +0.30(+0.41%) |
Dec 07, 2017 | 71.88 | 72.50 | 71.84 | 72.38 | 273,796 | +0.57(+0.80%) |
Dec 06, 2017 | 71.76 | 71.98 | 71.27 | 71.80 | 84,563 | +0.09(+0.13%) |
Dec 05, 2017 | 72.27 | 72.33 | 71.71 | 71.71 | 213,039 | -0.50(-0.70%) |
Dec 04, 2017 | 72.55 | 72.80 | 72.21 | 72.21 | 76,242 | +0.26(+0.36%) |
Dec 01, 2017 | 72.93 | 73.02 | 71.50 | 71.95 | 113,327 | -0.77(-1.06%) |
Nov 30, 2017 | 72.00 | 72.89 | 71.92 | 72.72 | 102,064 | +1.02(+1.43%) |
Nov 29, 2017 | 71.64 | 71.71 | 71.40 | 71.70 | 54,369 | +0.21(+0.29%) |
Nov 28, 2017 | 70.70 | 71.53 | 70.70 | 71.49 | 56,376 | +0.82(+1.16%) |
Nov 27, 2017 | 70.60 | 70.77 | 70.55 | 70.67 | 36,192 | +0.01(+0.01%) |
Nov 24, 2017 | 70.73 | 70.73 | 70.60 | 70.66 | 66,820 | +0.11(+0.16%) |
Nov 22, 2017 | 70.73 | 70.73 | 70.47 | 70.55 | 33,667 | +0.06(+0.08%) |
Nov 21, 2017 | 70.22 | 70.55 | 70.22 | 70.49 | 66,856 | +0.45(+0.64%) |
Nov 20, 2017 | 69.94 | 70.09 | 69.86 | 70.04 | 30,352 | +0.26(+0.38%) |
Nov 17, 2017 | 69.66 | 69.91 | 69.66 | 69.78 | 31,240 | -0.26(-0.37%) |
Nov 16, 2017 | 69.23 | 70.10 | 69.23 | 70.03 | 62,949 | +0.81(+1.16%) |
Nov 15, 2017 | 69.27 | 69.55 | 68.81 | 69.23 | 228,052 | -0.48(-0.69%) |
Nov 14, 2017 | 69.59 | 69.76 | 69.51 | 69.71 | 35,248 | -0.20(-0.29%) |
Nov 13, 2017 | 69.72 | 69.95 | 69.65 | 69.91 | 68,252 | -0.16(-0.23%) |
Nov 10, 2017 | 69.79 | 70.18 | 69.77 | 70.08 | 293,308 | +0.04(+0.06%) |
Nov 09, 2017 | 70.47 | 70.47 | 69.66 | 70.03 | 41,577 | -0.74(-1.05%) |
Nov 08, 2017 | 70.77 | 70.82 | 70.55 | 70.78 | 35,041 | +0.05(+0.08%) |
Nov 07, 2017 | 70.65 | 70.90 | 70.61 | 70.72 | 81,312 | -0.01(-0.01%) |
Nov 06, 2017 | 70.79 | 70.80 | 70.66 | 70.73 | 52,504 | +0.01(+0.02%) |
Nov 03, 2017 | 71.05 | 71.05 | 70.52 | 70.71 | 67,664 | +0.03(+0.05%) |
Nov 02, 2017 | 70.29 | 70.76 | 70.25 | 70.68 | 230,180 | +0.25(+0.36%) |
Nov 01, 2017 | 70.67 | 70.79 | 70.30 | 70.42 | 103,875 | -0.12(-0.17%) |
Oct 31, 2017 | 70.75 | 70.75 | 70.51 | 70.54 | 66,585 | -0.03(-0.05%) |
Oct 30, 2017 | 71.12 | 70.53 | 70.58 | 27,384 | -0.51(-0.72%) | |
Oct 27, 2017 | 70.85 | 71.09 | 70.85 | 71.09 | 47,460 | +0.12(+0.17%) |
Oct 26, 2017 | 70.84 | 71.09 | 70.82 | 70.97 | 103,602 | +0.31(+0.44%) |
Oct 25, 2017 | 70.97 | 71.01 | 70.29 | 70.66 | 64,437 | -0.46(-0.65%) |
Oct 24, 2017 | 71.22 | 71.28 | 71.08 | 71.12 | 75,177 | +0.34(+0.49%) |
Oct 23, 2017 | 71.23 | 71.23 | 70.78 | 70.78 | 25,220 | -0.45(-0.63%) |
Oct 20, 2017 | 70.42 | 71.23 | 70.42 | 71.23 | 25,438 | +0.79(+1.12%) |
Oct 19, 2017 | 70.03 | 70.44 | 69.77 | 70.44 | 838,093 | +0.29(+0.41%) |
Oct 18, 2017 | 70.21 | 70.36 | 70.12 | 70.15 | 298,864 | +0.04(+0.06%) |
Oct 17, 2017 | 70.28 | 70.28 | 69.79 | 70.11 | 33,751 | -0.21(-0.30%) |
Oct 16, 2017 | 70.37 | 70.37 | 70.15 | 70.32 | 31,900 | +0.14(+0.20%) |
Oct 13, 2017 | 70.60 | 70.65 | 70.18 | 70.18 | 29,945 | -0.15(-0.22%) |
Oct 12, 2017 | 70.17 | 70.43 | 69.96 | 70.34 | 66,818 | +0.40(+0.57%) |
Oct 11, 2017 | 69.86 | 69.96 | 69.82 | 69.94 | 32,478 | -0.04(-0.06%) |
Oct 10, 2017 | 70.03 | 70.13 | 69.93 | 69.98 | 30,988 | +0.04(+0.06%) |
Oct 09, 2017 | 70.30 | 70.30 | 69.85 | 69.94 | 30,450 | -0.11(-0.16%) |
Oct 06, 2017 | 70.22 | 70.22 | 69.83 | 70.05 | 79,770 | -0.04(-0.06%) |
Oct 05, 2017 | 69.74 | 70.56 | 69.74 | 70.10 | 57,853 | +0.29(+0.41%) |
Oct 04, 2017 | 70.31 | 70.31 | 69.65 | 69.81 | 48,332 | +0.03(+0.04%) |
Oct 03, 2017 | 69.77 | 69.81 | 69.53 | 69.78 | 278,399 | +0.15(+0.22%) |
Oct 02, 2017 | 69.29 | 69.63 | 69.15 | 69.63 | 1,807,329 | +0.55(+0.79%) |
Sep 29, 2017 | 69.11 | 69.11 | 68.86 | 69.08 | 56,437 | +0.15(+0.22%) |
Sep 28, 2017 | 68.89 | 68.96 | 68.67 | 68.93 | 37,235 | -0.01(-0.01%) |
Sep 27, 2017 | 69.01 | 69.08 | 68.74 | 68.94 | 28,156 | +0.19(+0.28%) |
Sep 26, 2017 | 68.80 | 68.89 | 68.72 | 68.74 | 84,481 | +0.00(+0.00%) |
Sep 25, 2017 | 68.74 | 69.17 | 68.44 | 68.74 | 28,796 | -0.12(-0.17%) |
Sep 22, 2017 | 68.63 | 68.89 | 68.27 | 68.86 | 93,496 | +0.20(+0.29%) |
Sep 21, 2017 | 68.59 | 68.75 | 68.14 | 68.66 | 28,046 | +0.12(+0.17%) |
Sep 20, 2017 | 68.18 | 68.55 | 68.18 | 68.54 | 43,595 | +0.39(+0.58%) |
Sep 19, 2017 | 68.02 | 68.15 | 68.02 | 68.15 | 31,443 | +0.04(+0.05%) |
Sep 18, 2017 | 67.56 | 68.11 | 67.56 | 68.11 | 28,543 | +0.57(+0.85%) |
Sep 15, 2017 | 67.07 | 67.54 | 67.07 | 67.54 | 45,264 | +0.34(+0.50%) |
Sep 14, 2017 | 66.99 | 67.24 | 66.99 | 67.20 | 17,093 | +0.24(+0.36%) |
Sep 13, 2017 | 67.03 | 67.06 | 66.89 | 66.96 | 47,577 | -0.21(-0.32%) |
Sep 12, 2017 | 66.87 | 67.17 | 66.87 | 67.17 | 53,054 | +0.29(+0.44%) |
Sep 11, 2017 | 66.61 | 66.88 | 66.37 | 66.88 | 68,606 | +0.59(+0.89%) |
Sep 08, 2017 | 65.90 | 66.37 | 65.79 | 66.29 | 52,772 | +0.19(+0.29%) |
Sep 07, 2017 | 65.92 | 66.11 | 65.79 | 66.09 | 21,047 | +0.13(+0.20%) |
Sep 06, 2017 | 66.01 | 66.19 | 65.95 | 65.96 | 118,899 | +0.02(+0.04%) |
Sep 05, 2017 | 66.41 | 66.41 | 65.75 | 65.94 | 88,729 | -0.59(-0.88%) |
Sep 01, 2017 | 66.60 | 66.68 | 66.53 | 66.53 | 62,118 | +0.06(+0.09%) |
Aug 31, 2017 | 66.19 | 66.53 | 66.19 | 66.47 | 73,213 | +0.39(+0.59%) |
Aug 30, 2017 | 65.61 | 66.13 | 65.61 | 66.08 | 80,305 | +0.36(+0.55%) |
Aug 29, 2017 | 64.92 | 65.73 | 64.92 | 65.72 | 52,474 | +0.41(+0.63%) |
Aug 28, 2017 | 65.21 | 65.45 | 65.18 | 65.30 | 56,253 | +0.01(+0.02%) |
Aug 25, 2017 | 65.26 | 65.52 | 65.23 | 65.29 | 63,439 | +0.22(+0.34%) |
Aug 24, 2017 | 65.40 | 65.40 | 65.06 | 65.07 | 38,978 | -0.12(-0.18%) |
Aug 23, 2017 | 65.33 | 65.36 | 65.19 | 65.19 | 19,996 | -0.45(-0.68%) |
Aug 22, 2017 | 64.92 | 65.68 | 64.92 | 65.64 | 43,857 | +0.80(+1.23%) |
Aug 21, 2017 | 64.12 | 64.90 | 64.12 | 64.84 | 185,068 | +0.01(+0.02%) |
Aug 18, 2017 | 64.88 | 65.19 | 64.68 | 64.82 | 48,457 | -0.16(-0.24%) |
Aug 17, 2017 | 65.92 | 65.93 | 64.98 | 64.98 | 98,274 | -1.13(-1.71%) |
Aug 16, 2017 | 66.17 | 66.30 | 66.07 | 66.11 | 37,130 | +0.17(+0.25%) |
Aug 15, 2017 | 66.34 | 66.34 | 65.88 | 65.94 | 59,206 | -0.13(-0.20%) |
Aug 14, 2017 | 65.77 | 66.14 | 65.77 | 66.07 | 69,121 | +0.71(+1.09%) |
Aug 11, 2017 | 65.29 | 65.59 | 65.29 | 65.36 | 74,401 | +0.09(+0.13%) |
Aug 10, 2017 | 65.97 | 65.99 | 65.27 | 65.27 | 77,302 | -0.91(-1.38%) |
Aug 09, 2017 | 66.10 | 66.25 | 66.01 | 66.19 | 45,079 | -0.01(-0.02%) |
Aug 08, 2017 | 66.39 | 66.60 | 66.14 | 66.20 | 63,904 | -0.21(-0.31%) |
Aug 07, 2017 | 66.26 | 66.42 | 66.26 | 66.41 | 59,296 | +0.06(+0.09%) |
Aug 04, 2017 | 65.89 | 66.37 | 65.89 | 66.35 | 172,038 | +0.12(+0.19%) |
Aug 03, 2017 | 65.74 | 66.24 | 65.72 | 66.23 | 113,001 | +0.09(+0.14%) |
Aug 02, 2017 | 66.27 | 66.27 | 65.83 | 66.13 | 375,838 | +0.19(+0.29%) |
Aug 01, 2017 | 66.13 | 66.23 | 65.78 | 65.94 | 1,586,526 | -0.16(-0.24%) |
Jul 31, 2017 | 66.24 | 66.33 | 66.07 | 66.10 | 50,614 | -0.02(-0.04%) |
Jul 28, 2017 | 66.02 | 66.15 | 65.85 | 66.13 | 42,724 | +0.03(+0.05%) |
Jul 27, 2017 | 66.29 | 66.29 | 65.81 | 66.10 | 74,629 | -0.12(-0.19%) |
Jul 26, 2017 | 66.45 | 66.45 | 66.17 | 66.22 | 38,903 | -0.06(-0.09%) |
Jul 25, 2017 | 66.54 | 66.54 | 66.06 | 66.28 | 38,193 | +0.08(+0.12%) |
Jul 24, 2017 | 66.26 | 66.26 | 66.10 | 66.20 | 35,195 | -0.13(-0.19%) |
Jul 21, 2017 | 66.06 | 66.36 | 66.01 | 66.33 | 56,230 | -0.11(-0.17%) |
Jul 20, 2017 | 66.81 | 66.81 | 66.38 | 66.45 | 41,387 | -0.25(-0.37%) |
Jul 19, 2017 | 66.40 | 66.74 | 66.40 | 66.69 | 80,673 | +0.23(+0.34%) |
Jul 18, 2017 | 66.40 | 66.48 | 66.22 | 66.47 | 59,018 | -0.09(-0.13%) |
Jul 17, 2017 | 66.52 | 66.63 | 66.38 | 66.56 | 51,758 | -0.02(-0.03%) |
Jul 14, 2017 | 66.35 | 66.69 | 66.35 | 66.57 | 74,659 | +0.26(+0.39%) |
Jul 13, 2017 | 66.44 | 66.44 | 66.12 | 66.32 | 50,526 | +0.04(+0.06%) |
Jul 12, 2017 | 66.23 | 66.54 | 66.22 | 66.28 | 63,030 | +0.44(+0.67%) |
Jul 11, 2017 | 65.80 | 66.11 | 65.41 | 65.84 | 124,068 | +0.01(+0.02%) |
Jul 10, 2017 | 65.68 | 66.08 | 65.67 | 65.83 | 80,993 | +0.14(+0.21%) |
Jul 07, 2017 | 65.30 | 65.81 | 65.26 | 65.69 | 41,816 | +0.48(+0.74%) |
Jul 06, 2017 | 65.54 | 65.65 | 65.08 | 65.21 | 471,474 | -0.67(-1.01%) |
Jul 05, 2017 | 65.66 | 65.92 | 65.59 | 65.87 | 488,827 | +0.22(+0.34%) |
Jul 03, 2017 | 65.60 | 65.89 | 65.49 | 65.65 | 1,180,713 | +0.32(+0.49%) |
Jun 30, 2017 | 65.00 | 65.58 | 65.00 | 65.33 | 57,956 | +0.46(+0.70%) |
Jun 29, 2017 | 65.46 | 65.46 | 64.57 | 64.87 | 42,710 | -0.60(-0.91%) |
Jun 28, 2017 | 65.04 | 65.52 | 65.04 | 65.47 | 75,887 | +0.63(+0.97%) |
Jun 27, 2017 | 65.25 | 65.28 | 64.83 | 64.84 | 166,478 | -0.52(-0.80%) |
Jun 26, 2017 | 65.51 | 65.73 | 65.26 | 65.36 | 36,953 | +0.02(+0.04%) |
Jun 23, 2017 | 65.13 | 65.44 | 65.13 | 65.33 | 59,114 | +0.28(+0.43%) |
Jun 22, 2017 | 65.17 | 65.23 | 64.93 | 65.05 | 31,620 | -0.15(-0.24%) |
Jun 21, 2017 | 65.70 | 65.70 | 65.15 | 65.21 | 264,923 | -0.44(-0.67%) |
Jun 20, 2017 | 66.18 | 66.47 | 65.63 | 65.65 | 575,478 | -0.66(-0.99%) |
Jun 19, 2017 | 66.03 | 66.35 | 66.03 | 66.31 | 34,056 | +0.44(+0.66%) |
Jun 16, 2017 | 65.82 | 65.87 | 65.63 | 65.87 | 67,759 | +0.13(+0.20%) |
Jun 15, 2017 | 65.12 | 65.74 | 65.06 | 65.74 | 42,890 | +0.32(+0.48%) |
Jun 14, 2017 | 65.57 | 65.65 | 65.24 | 65.42 | 89,776 | -0.15(-0.23%) |
Jun 13, 2017 | 65.34 | 65.60 | 65.25 | 65.57 | 273,196 | +0.33(+0.51%) |
Jun 12, 2017 | 65.18 | 65.30 | 64.90 | 65.24 | 33,145 | +0.19(+0.30%) |
Jun 09, 2017 | 64.96 | 65.26 | 64.72 | 65.05 | 154,388 | +0.16(+0.24%) |
Jun 08, 2017 | 64.57 | 64.93 | 64.56 | 64.89 | 75,776 | +0.31(+0.48%) |
Jun 07, 2017 | 64.87 | 64.87 | 64.36 | 64.57 | 157,160 | -0.13(-0.20%) |
Jun 06, 2017 | 64.89 | 64.95 | 64.69 | 64.70 | 48,157 | -0.42(-0.64%) |
Jun 05, 2017 | 65.32 | 65.41 | 65.09 | 65.12 | 39,109 | -0.18(-0.27%) |
Jun 02, 2017 | 65.15 | 65.53 | 65.10 | 65.30 | 276,870 | +0.21(+0.33%) |
Jun 01, 2017 | 64.65 | 65.17 | 64.60 | 65.08 | 1,390,894 | +0.53(+0.82%) |
May 31, 2017 | 64.54 | 64.56 | 64.15 | 64.56 | 25,395 | +0.11(+0.17%) |
May 30, 2017 | 64.30 | 64.52 | 64.21 | 64.45 | 23,299 | +0.03(+0.05%) |
May 26, 2017 | 64.28 | 64.45 | 64.28 | 64.41 | 53,855 | +0.04(+0.06%) |
May 25, 2017 | 64.12 | 64.44 | 64.12 | 64.37 | 63,484 | +0.30(+0.47%) |
May 24, 2017 | 63.95 | 64.16 | 63.82 | 64.07 | 28,092 | +0.16(+0.26%) |
May 23, 2017 | 63.89 | 64.00 | 63.71 | 63.91 | 35,671 | +0.11(+0.18%) |
May 22, 2017 | 63.72 | 63.83 | 63.62 | 63.79 | 155,837 | +0.49(+0.77%) |
May 19, 2017 | 62.80 | 63.58 | 62.80 | 63.30 | 45,649 | +0.72(+1.15%) |
May 18, 2017 | 62.37 | 62.87 | 61.98 | 62.59 | 157,857 | +0.05(+0.08%) |
May 17, 2017 | 63.17 | 63.17 | 62.50 | 62.54 | 108,942 | -1.23(-1.92%) |
May 16, 2017 | 63.89 | 63.89 | 63.54 | 63.76 | 71,962 | -0.01(-0.02%) |
May 15, 2017 | 63.54 | 63.84 | 63.42 | 63.78 | 42,011 | +0.36(+0.56%) |
May 12, 2017 | 63.58 | 63.60 | 63.35 | 63.42 | 78,310 | -0.38(-0.60%) |
May 11, 2017 | 63.67 | 63.82 | 63.28 | 63.80 | 41,348 | -0.05(-0.08%) |
May 10, 2017 | 63.86 | 63.94 | 63.66 | 63.85 | 79,967 | -0.07(-0.11%) |
May 09, 2017 | 63.89 | 64.07 | 63.84 | 63.92 | 202,105 | +0.00(+0.00%) |
May 08, 2017 | 64.16 | 64.16 | 63.86 | 63.92 | 206,663 | -0.23(-0.36%) |
May 05, 2017 | 63.76 | 64.15 | 63.73 | 64.15 | 46,567 | +0.41(+0.64%) |
May 04, 2017 | 63.71 | 63.82 | 63.46 | 63.75 | 277,593 | +0.13(+0.20%) |
May 03, 2017 | 63.49 | 63.67 | 63.30 | 63.62 | 138,764 | -0.07(-0.12%) |
May 02, 2017 | 63.68 | 63.81 | 63.53 | 63.69 | 129,646 | +0.11(+0.17%) |