Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.50 | 75.03 | 72.35 | 74.83 | 2,023,576 | +1.66(+2.27%) |
Jul 30, 2018 | 74.00 | 74.77 | 72.97 | 73.17 | 2,088,883 | -0.75(-1.01%) |
Jul 27, 2018 | 74.25 | 74.48 | 73.49 | 73.92 | 1,122,777 | -0.24(-0.32%) |
Jul 26, 2018 | 72.30 | 74.19 | 72.30 | 74.16 | 1,504,297 | +1.71(+2.36%) |
Jul 25, 2018 | 70.57 | 72.55 | 70.48 | 72.44 | 1,743,473 | +1.81(+2.56%) |
Jul 24, 2018 | 70.42 | 71.05 | 70.33 | 70.64 | 1,066,001 | +0.70(+1.00%) |
Jul 23, 2018 | 70.65 | 70.65 | 69.87 | 69.93 | 841,712 | -0.83(-1.17%) |
Jul 20, 2018 | 70.52 | 71.20 | 70.39 | 70.76 | 802,372 | -0.07(-0.10%) |
Jul 19, 2018 | 70.66 | 70.96 | 70.47 | 70.83 | 665,179 | -0.12(-0.16%) |
Jul 18, 2018 | 70.55 | 71.04 | 70.29 | 70.94 | 762,735 | +0.56(+0.79%) |
Jul 17, 2018 | 70.07 | 70.57 | 69.88 | 70.39 | 836,360 | +0.20(+0.29%) |
Jul 16, 2018 | 70.93 | 71.08 | 69.99 | 70.18 | 535,817 | -0.70(-0.99%) |
Jul 13, 2018 | 70.31 | 71.09 | 70.31 | 70.89 | 572,019 | +0.47(+0.67%) |
Jul 12, 2018 | 69.89 | 70.51 | 69.46 | 70.41 | 856,902 | +1.11(+1.60%) |
Jul 11, 2018 | 69.86 | 70.14 | 69.06 | 69.31 | 1,014,868 | -1.26(-1.79%) |
Jul 10, 2018 | 70.65 | 70.90 | 70.34 | 70.57 | 1,499,409 | +0.33(+0.47%) |
Jul 09, 2018 | 69.19 | 70.30 | 69.19 | 70.24 | 800,031 | +1.10(+1.59%) |
Jul 06, 2018 | 69.08 | 69.47 | 68.87 | 69.14 | 680,362 | -0.09(-0.13%) |
Jul 05, 2018 | 69.31 | 69.38 | 68.58 | 69.23 | 999,397 | +0.39(+0.57%) |
Jul 03, 2018 | 68.84 | 68.84 | 68.84 | 0 | -0.33(-0.47%) | |
Jul 02, 2018 | 68.73 | 69.20 | 68.09 | 69.16 | 1,293,455 | -0.24(-0.35%) |
Jun 29, 2018 | 69.40 | 70.21 | 69.25 | 69.40 | 1,333,385 | +0.43(+0.63%) |
Jun 28, 2018 | 68.84 | 69.30 | 68.33 | 68.97 | 930,144 | +0.19(+0.28%) |
Jun 27, 2018 | 69.90 | 70.88 | 68.75 | 68.78 | 1,526,966 | -0.75(-1.08%) |
Jun 26, 2018 | 69.88 | 70.28 | 69.48 | 69.53 | 1,102,081 | -0.20(-0.29%) |
Jun 25, 2018 | 69.98 | 70.11 | 68.96 | 69.73 | 1,362,539 | -0.48(-0.68%) |
Jun 22, 2018 | 70.55 | 69.91 | 70.21 | 1,594,200 | +0.49(+0.70%) | |
Jun 21, 2018 | 70.14 | 70.14 | 69.12 | 69.72 | 1,554,932 | -0.79(-1.12%) |
Jun 20, 2018 | 71.06 | 71.06 | 70.30 | 70.51 | 797,266 | -0.07(-0.10%) |
Jun 19, 2018 | 71.16 | 71.36 | 69.91 | 70.58 | 1,257,698 | -1.45(-2.02%) |
Jun 18, 2018 | 71.55 | 72.16 | 71.22 | 72.03 | 872,123 | -0.19(-0.27%) |
Jun 15, 2018 | 72.30 | 71.32 | 72.22 | 1,563,498 | +0.24(+0.33%) | |
Jun 14, 2018 | 72.39 | 72.71 | 71.67 | 71.98 | 922,575 | -0.34(-0.47%) |
Jun 13, 2018 | 72.98 | 73.16 | 72.26 | 72.32 | 1,052,019 | -0.50(-0.69%) |
Jun 12, 2018 | 72.74 | 72.97 | 72.45 | 72.82 | 681,300 | +0.22(+0.30%) |
Jun 11, 2018 | 72.72 | 73.08 | 72.42 | 72.60 | 1,622,236 | -0.12(-0.17%) |
Jun 08, 2018 | 72.74 | 72.85 | 72.27 | 72.72 | 633,591 | -0.03(-0.04%) |
Jun 07, 2018 | 72.96 | 73.15 | 72.36 | 72.75 | 836,752 | -0.17(-0.24%) |
Jun 06, 2018 | 72.92 | 72.14 | 72.92 | 1,297,069 | +0.34(+0.46%) | |
Jun 05, 2018 | 71.73 | 72.67 | 71.73 | 72.59 | 1,634,420 | +0.85(+1.19%) |
Jun 04, 2018 | 71.60 | 71.84 | 71.24 | 71.73 | 774,128 | +0.49(+0.69%) |
Jun 01, 2018 | 70.82 | 71.66 | 70.58 | 71.24 | 1,290,520 | +1.13(+1.62%) |
May 31, 2018 | 71.80 | 71.89 | 70.03 | 70.11 | 2,580,569 | -1.61(-2.25%) |
May 30, 2018 | 71.14 | 72.05 | 70.95 | 71.72 | 1,473,321 | +1.06(+1.49%) |
May 29, 2018 | 71.43 | 71.61 | 70.27 | 70.67 | 1,201,939 | -1.42(-1.97%) |
May 25, 2018 | 72.09 | 72.09 | 72.09 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.91 | 73.08 | 71.78 | 73.02 | 1,387,795 | +1.09(+1.52%) |
May 23, 2018 | 72.03 | 72.18 | 71.24 | 71.92 | 1,066,876 | -0.62(-0.86%) |
May 22, 2018 | 73.31 | 73.47 | 72.48 | 72.55 | 956,742 | -0.64(-0.88%) |
May 21, 2018 | 72.96 | 73.62 | 72.96 | 73.19 | 1,114,275 | +0.67(+0.93%) |
May 18, 2018 | 72.38 | 73.06 | 72.19 | 72.52 | 1,236,508 | +0.20(+0.28%) |
May 17, 2018 | 71.96 | 72.68 | 71.69 | 72.32 | 1,317,030 | +0.39(+0.55%) |
May 16, 2018 | 71.41 | 72.16 | 71.12 | 71.92 | 1,239,422 | +0.64(+0.90%) |
May 15, 2018 | 71.04 | 71.57 | 70.75 | 71.28 | 1,371,651 | +0.00(+0.00%) |
May 14, 2018 | 72.02 | 72.02 | 71.09 | 71.28 | 1,123,481 | -0.54(-0.75%) |
May 11, 2018 | 71.80 | 72.16 | 71.32 | 71.82 | 1,431,726 | +0.12(+0.16%) |
May 10, 2018 | 72.20 | 72.20 | 71.30 | 71.70 | 1,863,309 | -0.11(-0.15%) |
May 09, 2018 | 70.83 | 72.05 | 70.46 | 71.81 | 1,957,717 | +1.30(+1.84%) |
May 08, 2018 | 69.98 | 70.60 | 69.74 | 70.51 | 1,820,756 | +0.62(+0.89%) |
May 07, 2018 | 68.78 | 69.98 | 68.64 | 69.89 | 1,926,974 | +1.25(+1.82%) |
May 04, 2018 | 66.92 | 68.80 | 66.80 | 68.64 | 3,432,931 | +1.45(+2.16%) |
May 03, 2018 | 67.21 | 68.22 | 66.72 | 67.19 | 4,776,737 | -0.15(-0.23%) |
May 02, 2018 | 67.31 | 69.47 | 67.17 | 67.35 | 2,865,957 | +0.85(+1.28%) |
May 01, 2018 | 66.95 | 66.99 | 65.83 | 66.49 | 3,270,473 | -0.52(-0.77%) |
Apr 30, 2018 | 68.24 | 68.43 | 67.00 | 67.01 | 1,938,695 | -1.10(-1.62%) |
Apr 27, 2018 | 68.67 | 68.67 | 67.49 | 68.11 | 2,012,267 | -0.53(-0.77%) |
Apr 26, 2018 | 69.18 | 69.28 | 68.19 | 68.64 | 1,513,297 | -0.43(-0.63%) |
Apr 25, 2018 | 68.45 | 69.17 | 67.75 | 69.07 | 2,532,470 | +0.12(+0.18%) |
Apr 24, 2018 | 71.95 | 72.23 | 68.02 | 68.95 | 1,809,078 | -2.89(-4.02%) |
Apr 23, 2018 | 72.83 | 73.00 | 71.56 | 71.84 | 1,276,003 | -0.94(-1.29%) |
Apr 20, 2018 | 73.01 | 73.27 | 72.31 | 72.78 | 1,405,912 | -0.69(-0.94%) |
Apr 19, 2018 | 73.79 | 74.04 | 73.09 | 73.47 | 668,335 | -0.43(-0.58%) |
Apr 18, 2018 | 73.70 | 74.11 | 73.36 | 73.90 | 781,501 | +0.58(+0.79%) |
Apr 17, 2018 | 72.88 | 73.56 | 72.66 | 73.33 | 974,131 | +0.75(+1.03%) |
Apr 16, 2018 | 72.65 | 73.09 | 72.26 | 72.58 | 673,526 | +0.63(+0.88%) |
Apr 13, 2018 | 72.54 | 72.75 | 71.63 | 71.94 | 708,005 | -0.20(-0.28%) |
Apr 12, 2018 | 72.15 | 72.71 | 71.76 | 72.15 | 1,280,717 | +1.04(+1.46%) |
Apr 11, 2018 | 70.92 | 71.53 | 70.68 | 71.11 | 893,761 | -0.44(-0.62%) |
Apr 10, 2018 | 71.61 | 72.00 | 71.11 | 71.55 | 1,041,778 | +1.11(+1.58%) |
Apr 09, 2018 | 71.26 | 71.87 | 70.30 | 70.44 | 1,122,142 | -0.16(-0.23%) |
Apr 06, 2018 | 72.40 | 72.83 | 69.81 | 70.60 | 1,251,417 | -2.76(-3.76%) |
Apr 05, 2018 | 73.00 | 73.67 | 72.87 | 73.36 | 903,574 | +0.71(+0.98%) |
Apr 04, 2018 | 71.46 | 72.86 | 70.94 | 72.64 | 920,025 | +0.04(+0.05%) |
Apr 03, 2018 | 71.88 | 72.64 | 71.43 | 72.61 | 1,022,839 | +0.93(+1.30%) |
Apr 02, 2018 | 72.93 | 72.93 | 70.58 | 71.68 | 876,319 | -1.26(-1.72%) |
Mar 29, 2018 | 72.93 | 72.93 | 72.93 | 0 | +0.98(+1.36%) | |
Mar 28, 2018 | 72.04 | 72.57 | 71.54 | 71.95 | 1,281,686 | -0.12(-0.16%) |
Mar 27, 2018 | 73.81 | 73.93 | 71.92 | 72.07 | 1,212,503 | -1.65(-2.24%) |
Mar 26, 2018 | 72.68 | 73.85 | 71.98 | 73.72 | 962,633 | +2.09(+2.92%) |
Mar 23, 2018 | 73.35 | 73.75 | 71.55 | 71.63 | 970,415 | -1.51(-2.06%) |
Mar 22, 2018 | 74.31 | 74.73 | 73.08 | 73.13 | 1,277,263 | -1.87(-2.50%) |
Mar 21, 2018 | 75.46 | 75.99 | 75.01 | 75.01 | 1,040,265 | -0.29(-0.38%) |
Mar 20, 2018 | 75.07 | 75.80 | 74.95 | 75.29 | 1,023,606 | +0.54(+0.72%) |
Mar 19, 2018 | 75.23 | 75.38 | 74.09 | 74.76 | 865,074 | -0.78(-1.03%) |
Mar 16, 2018 | 74.83 | 75.68 | 74.62 | 75.53 | 1,493,610 | +0.69(+0.92%) |
Mar 15, 2018 | 75.23 | 75.44 | 74.71 | 74.84 | 638,238 | -0.10(-0.13%) |
Mar 14, 2018 | 75.66 | 75.72 | 74.82 | 74.94 | 799,785 | -0.17(-0.23%) |
Mar 13, 2018 | 75.25 | 76.01 | 74.87 | 75.11 | 842,661 | +0.03(+0.04%) |
Mar 12, 2018 | 75.52 | 75.58 | 74.85 | 75.08 | 1,011,377 | -0.42(-0.56%) |
Mar 09, 2018 | 74.56 | 75.52 | 74.34 | 75.50 | 812,803 | +1.48(+1.99%) |
Mar 08, 2018 | 73.55 | 74.06 | 73.17 | 74.03 | 885,952 | +0.70(+0.95%) |
Mar 07, 2018 | 73.48 | 73.33 | 1,379,747 | +0.39(+0.54%) | ||
Mar 06, 2018 | 72.38 | 72.95 | 71.66 | 72.94 | 1,120,747 | +0.87(+1.21%) |
Mar 05, 2018 | 70.89 | 72.34 | 70.54 | 72.06 | 975,756 | +0.65(+0.91%) |
Mar 02, 2018 | 70.49 | 71.59 | 70.14 | 71.41 | 1,040,596 | +0.33(+0.46%) |
Mar 01, 2018 | 72.59 | 72.72 | 70.66 | 71.09 | 1,028,283 | -1.49(-2.06%) |
Feb 28, 2018 | 74.63 | 74.77 | 72.55 | 72.58 | 1,559,109 | -1.86(-2.50%) |
Feb 27, 2018 | 75.08 | 75.80 | 74.43 | 74.44 | 1,099,974 | -0.69(-0.92%) |
Feb 26, 2018 | 73.97 | 75.34 | 73.74 | 75.13 | 1,326,968 | +1.57(+2.14%) |
Feb 23, 2018 | 73.68 | 73.84 | 72.74 | 73.56 | 1,049,729 | +0.28(+0.38%) |
Feb 22, 2018 | 73.28 | 746,565 | +0.11(+0.16%) | |||
Feb 21, 2018 | 72.66 | 73.89 | 72.66 | 73.17 | 1,235,468 | +0.60(+0.83%) |
Feb 20, 2018 | 72.97 | 73.85 | 72.49 | 72.56 | 1,191,274 | -0.80(-1.08%) |
Feb 16, 2018 | 73.36 | 73.36 | 73.36 | 0 | +0.68(+0.94%) | |
Feb 15, 2018 | 72.71 | 71.59 | 72.68 | 1,064,663 | +1.08(+1.51%) | |
Feb 14, 2018 | 70.96 | 71.75 | 70.76 | 71.59 | 941,401 | +0.28(+0.39%) |
Feb 13, 2018 | 70.78 | 71.45 | 70.44 | 71.32 | 1,005,321 | +0.40(+0.57%) |
Feb 12, 2018 | 70.00 | 71.23 | 69.61 | 70.91 | 1,815,458 | +1.63(+2.35%) |
Feb 09, 2018 | 69.70 | 69.88 | 68.19 | 69.29 | 2,128,767 | +0.24(+0.35%) |
Feb 08, 2018 | 71.04 | 71.38 | 69.01 | 69.05 | 1,581,040 | -2.02(-2.85%) |
Feb 07, 2018 | 71.15 | 71.87 | 71.04 | 71.07 | 1,628,501 | -0.53(-0.74%) |
Feb 06, 2018 | 69.39 | 72.18 | 68.60 | 71.59 | 2,448,266 | -0.20(-0.28%) |
Feb 05, 2018 | 73.58 | 74.10 | 70.84 | 71.80 | 1,131,713 | -2.23(-3.02%) |
Feb 02, 2018 | 74.59 | 75.10 | 73.94 | 74.03 | 2,034,654 | -0.63(-0.85%) |
Feb 01, 2018 | 74.09 | 75.24 | 72.97 | 74.66 | 1,692,572 | +1.54(+2.11%) |
Jan 31, 2018 | 73.54 | 74.02 | 72.76 | 73.12 | 1,682,076 | -0.24(-0.33%) |
Jan 30, 2018 | 74.11 | 74.28 | 73.36 | 73.36 | 1,709,654 | -0.90(-1.21%) |
Jan 29, 2018 | 74.50 | 74.90 | 74.24 | 74.26 | 1,074,474 | -0.57(-0.76%) |
Jan 26, 2018 | 74.14 | 74.83 | 73.58 | 74.82 | 809,069 | +1.05(+1.43%) |
Jan 25, 2018 | 74.14 | 74.31 | 73.20 | 73.77 | 725,448 | +0.08(+0.10%) |
Jan 24, 2018 | 73.91 | 74.12 | 72.93 | 73.69 | 826,089 | -0.10(-0.13%) |
Jan 23, 2018 | 73.29 | 74.15 | 73.17 | 73.79 | 779,460 | +0.48(+0.65%) |
Jan 22, 2018 | 73.60 | 73.73 | 72.93 | 73.31 | 826,729 | -0.46(-0.62%) |
Jan 19, 2018 | 73.22 | 74.10 | 73.22 | 73.77 | 1,721,458 | +0.87(+1.20%) |
Jan 18, 2018 | 73.18 | 73.25 | 72.64 | 72.90 | 1,225,222 | +0.04(+0.05%) |
Jan 17, 2018 | 72.24 | 72.97 | 71.92 | 72.86 | 1,354,051 | +1.07(+1.50%) |
Jan 16, 2018 | 72.30 | 72.47 | 71.48 | 71.79 | 807,047 | -0.28(-0.39%) |
Jan 12, 2018 | 72.06 | 72.06 | 72.06 | 0 | +0.60(+0.84%) | |
Jan 11, 2018 | 70.68 | 71.47 | 70.55 | 71.46 | 970,862 | +0.81(+1.15%) |
Jan 10, 2018 | 70.85 | 70.40 | 70.65 | 823,463 | -0.27(-0.38%) | |
Jan 09, 2018 | 71.10 | 71.26 | 70.67 | 70.91 | 1,216,712 | -0.27(-0.38%) |
Jan 08, 2018 | 70.66 | 71.24 | 70.15 | 71.18 | 1,713,844 | +0.47(+0.66%) |
Jan 05, 2018 | 71.03 | 71.20 | 70.45 | 70.71 | 2,227,852 | -0.18(-0.26%) |
Jan 04, 2018 | 70.60 | 71.39 | 70.53 | 70.90 | 1,217,264 | +0.57(+0.80%) |
Jan 03, 2018 | 69.41 | 70.33 | 69.41 | 70.33 | 1,166,452 | +0.61(+0.88%) |
Jan 02, 2018 | 69.85 | 70.23 | 69.13 | 69.72 | 826,277 | +0.27(+0.39%) |
Dec 29, 2017 | 69.45 | 69.45 | 69.45 | 0 | -0.38(-0.55%) | |
Dec 28, 2017 | 69.87 | 69.89 | 69.05 | 69.83 | 595,246 | +0.19(+0.28%) |
Dec 27, 2017 | 69.67 | 69.88 | 69.43 | 69.64 | 529,566 | +0.12(+0.18%) |
Dec 26, 2017 | 69.68 | 69.68 | 69.33 | 69.52 | 245,717 | -0.06(-0.08%) |
Dec 22, 2017 | 69.85 | 69.90 | 69.25 | 69.57 | 590,765 | -0.02(-0.03%) |
Dec 21, 2017 | 69.76 | 69.89 | 69.30 | 69.59 | 711,282 | +0.13(+0.19%) |
Dec 20, 2017 | 69.13 | 69.64 | 69.04 | 69.46 | 1,620,578 | +0.40(+0.58%) |
Dec 19, 2017 | 68.82 | 69.30 | 68.36 | 69.06 | 1,585,802 | +0.54(+0.78%) |
Dec 18, 2017 | 68.41 | 69.25 | 68.41 | 68.52 | 1,294,153 | +0.27(+0.39%) |
Dec 15, 2017 | 68.20 | 68.43 | 68.08 | 68.25 | 3,310,300 | +0.25(+0.37%) |
Dec 14, 2017 | 68.95 | 69.13 | 67.98 | 68.00 | 842,067 | -0.72(-1.05%) |
Dec 13, 2017 | 69.05 | 69.29 | 68.69 | 68.72 | 773,046 | -0.40(-0.58%) |
Dec 12, 2017 | 69.12 | 69.27 | 68.81 | 69.12 | 1,107,262 | +0.21(+0.31%) |
Dec 11, 2017 | 68.83 | 69.09 | 68.62 | 68.91 | 995,026 | +0.16(+0.24%) |
Dec 08, 2017 | 68.71 | 68.91 | 68.38 | 68.75 | 903,198 | +0.33(+0.48%) |
Dec 07, 2017 | 68.04 | 68.48 | 67.79 | 68.42 | 1,151,612 | +0.34(+0.51%) |
Dec 06, 2017 | 68.12 | 68.58 | 67.92 | 68.08 | 761,020 | -0.01(-0.01%) |
Dec 05, 2017 | 68.71 | 68.96 | 67.91 | 68.09 | 1,166,208 | -0.62(-0.91%) |
Dec 04, 2017 | 69.50 | 69.58 | 68.66 | 68.71 | 1,033,273 | -0.29(-0.42%) |
Dec 01, 2017 | 69.49 | 69.67 | 67.96 | 69.00 | 1,381,194 | -0.57(-0.83%) |
Nov 30, 2017 | 68.70 | 69.93 | 68.70 | 69.57 | 1,606,878 | +0.97(+1.41%) |
Nov 29, 2017 | 69.00 | 69.00 | 68.21 | 68.61 | 1,418,295 | -0.31(-0.44%) |
Nov 28, 2017 | 67.78 | 68.94 | 67.73 | 68.91 | 1,578,320 | +1.34(+1.98%) |
Nov 27, 2017 | 67.30 | 67.76 | 67.22 | 67.57 | 952,354 | +0.34(+0.51%) |
Nov 24, 2017 | 67.30 | 67.51 | 67.09 | 67.23 | 293,382 | +0.00(+0.00%) |
Nov 22, 2017 | 67.41 | 67.54 | 67.05 | 67.23 | 1,045,053 | -0.11(-0.16%) |
Nov 21, 2017 | 67.77 | 68.18 | 67.19 | 67.33 | 1,539,706 | -0.30(-0.44%) |
Nov 20, 2017 | 67.36 | 67.91 | 67.20 | 67.63 | 1,840,804 | +0.38(+0.57%) |
Nov 17, 2017 | 66.95 | 67.41 | 66.70 | 67.25 | 3,071,138 | +0.13(+0.20%) |
Nov 16, 2017 | 66.26 | 67.41 | 66.04 | 67.11 | 2,031,647 | +1.24(+1.89%) |
Nov 15, 2017 | 66.05 | 66.46 | 65.70 | 65.87 | 1,895,081 | -0.64(-0.96%) |
Nov 14, 2017 | 65.69 | 66.52 | 65.69 | 66.51 | 2,013,736 | +0.57(+0.87%) |
Nov 13, 2017 | 65.21 | 66.03 | 65.11 | 65.93 | 2,041,101 | +0.63(+0.97%) |
Nov 10, 2017 | 64.94 | 65.41 | 64.78 | 65.30 | 1,086,317 | +0.21(+0.32%) |
Nov 09, 2017 | 64.80 | 65.66 | 64.70 | 65.09 | 1,341,570 | -0.04(-0.06%) |
Nov 08, 2017 | 65.32 | 65.66 | 64.63 | 65.13 | 1,381,452 | -0.49(-0.74%) |
Nov 07, 2017 | 65.65 | 65.93 | 65.35 | 65.62 | 1,412,557 | +0.01(+0.01%) |
Nov 06, 2017 | 64.84 | 65.81 | 64.72 | 65.61 | 1,567,235 | +0.85(+1.32%) |
Nov 03, 2017 | 65.83 | 66.15 | 64.59 | 64.76 | 2,487,247 | -0.69(-1.05%) |
Nov 02, 2017 | 64.88 | 65.57 | 64.09 | 65.45 | 3,709,385 | +1.08(+1.68%) |
Nov 01, 2017 | 65.03 | 65.05 | 64.05 | 64.37 | 1,944,476 | -0.23(-0.36%) |
Oct 31, 2017 | 64.84 | 65.06 | 64.41 | 64.59 | 1,469,472 | -0.13(-0.21%) |
Oct 30, 2017 | 67.25 | 67.25 | 64.71 | 64.73 | 1,707,793 | -1.49(-2.25%) |
Oct 27, 2017 | 66.14 | 66.44 | 65.80 | 66.22 | 1,051,395 | -0.04(-0.06%) |
Oct 26, 2017 | 65.97 | 66.34 | 65.59 | 66.26 | 881,099 | +0.69(+1.05%) |
Oct 25, 2017 | 65.75 | 66.09 | 64.92 | 65.57 | 1,031,309 | -0.21(-0.32%) |
Oct 24, 2017 | 65.64 | 66.11 | 65.64 | 65.78 | 929,315 | +0.23(+0.35%) |
Oct 23, 2017 | 65.68 | 65.89 | 65.37 | 65.55 | 1,231,226 | -0.09(-0.13%) |
Oct 20, 2017 | 65.76 | 65.88 | 65.38 | 65.64 | 847,549 | +0.17(+0.26%) |
Oct 19, 2017 | 64.80 | 65.47 | 64.58 | 65.47 | 710,873 | +0.46(+0.71%) |
Oct 18, 2017 | 65.12 | 65.22 | 64.67 | 65.01 | 1,028,681 | +0.00(+0.00%) |
Oct 17, 2017 | 64.84 | 65.26 | 64.84 | 65.01 | 924,917 | +0.14(+0.22%) |
Oct 16, 2017 | 64.60 | 64.87 | 64.13 | 64.86 | 541,974 | +0.55(+0.85%) |
Oct 13, 2017 | 64.65 | 64.75 | 64.27 | 64.32 | 899,176 | +0.09(+0.13%) |
Oct 12, 2017 | 64.02 | 64.69 | 64.02 | 64.23 | 1,026,006 | +0.13(+0.21%) |
Oct 11, 2017 | 64.27 | 64.31 | 63.88 | 64.10 | 920,274 | -0.18(-0.28%) |
Oct 10, 2017 | 64.37 | 64.49 | 64.06 | 64.28 | 1,135,169 | +0.05(+0.07%) |
Oct 09, 2017 | 64.13 | 64.47 | 63.88 | 64.23 | 651,268 | +0.11(+0.18%) |
Oct 06, 2017 | 63.91 | 64.14 | 63.64 | 64.12 | 671,026 | +0.12(+0.19%) |
Oct 05, 2017 | 64.03 | 64.19 | 63.67 | 63.99 | 1,118,638 | -0.09(-0.13%) |
Oct 04, 2017 | 63.38 | 64.17 | 63.25 | 64.08 | 690,577 | +0.63(+1.00%) |
Oct 03, 2017 | 63.93 | 64.02 | 63.24 | 63.45 | 1,058,801 | -0.52(-0.81%) |
Oct 02, 2017 | 63.17 | 63.97 | 62.83 | 63.96 | 929,340 | +0.76(+1.20%) |
Sep 29, 2017 | 62.66 | 63.34 | 62.64 | 63.21 | 830,092 | +0.47(+0.75%) |
Sep 28, 2017 | 63.36 | 63.46 | 62.46 | 62.74 | 982,159 | -0.69(-1.09%) |
Sep 27, 2017 | 62.84 | 63.54 | 62.84 | 63.43 | 1,578,231 | +0.81(+1.30%) |
Sep 26, 2017 | 62.34 | 62.95 | 62.21 | 62.61 | 1,251,161 | +0.37(+0.60%) |
Sep 25, 2017 | 62.76 | 62.92 | 62.03 | 62.24 | 1,398,660 | -0.54(-0.85%) |
Sep 22, 2017 | 63.24 | 63.33 | 62.63 | 62.78 | 1,060,962 | -0.50(-0.79%) |
Sep 21, 2017 | 63.51 | 63.84 | 63.20 | 63.27 | 899,501 | -0.28(-0.44%) |
Sep 20, 2017 | 63.68 | 63.78 | 63.25 | 63.55 | 1,341,200 | +0.03(+0.05%) |
Sep 19, 2017 | 63.36 | 63.64 | 63.21 | 63.52 | 687,310 | +0.06(+0.09%) |
Sep 18, 2017 | 62.68 | 63.51 | 62.56 | 63.47 | 1,061,993 | +0.94(+1.50%) |
Sep 15, 2017 | 62.42 | 63.02 | 62.27 | 62.53 | 1,387,867 | +0.07(+0.11%) |
Sep 14, 2017 | 62.21 | 62.50 | 61.92 | 62.46 | 795,006 | +0.24(+0.38%) |
Sep 13, 2017 | 61.87 | 62.23 | 61.71 | 62.22 | 541,729 | +0.17(+0.28%) |
Sep 12, 2017 | 61.71 | 62.15 | 61.67 | 62.05 | 904,994 | +0.49(+0.79%) |
Sep 11, 2017 | 61.48 | 61.67 | 61.04 | 61.56 | 1,082,497 | +0.34(+0.56%) |
Sep 08, 2017 | 60.71 | 61.44 | 60.48 | 61.22 | 1,218,038 | +0.43(+0.71%) |
Sep 07, 2017 | 60.70 | 60.82 | 60.04 | 60.79 | 735,113 | +0.13(+0.22%) |
Sep 06, 2017 | 60.68 | 60.25 | 60.65 | 887,507 | +0.43(+0.71%) | |
Sep 05, 2017 | 60.41 | 60.65 | 60.05 | 60.22 | 835,198 | -0.21(-0.35%) |
Sep 01, 2017 | 60.50 | 60.71 | 60.15 | 60.43 | 1,152,510 | -0.02(-0.03%) |
Aug 31, 2017 | 59.93 | 60.50 | 59.89 | 60.45 | 1,242,805 | +0.54(+0.91%) |
Aug 30, 2017 | 59.75 | 60.01 | 59.71 | 59.91 | 716,141 | +0.11(+0.18%) |
Aug 29, 2017 | 59.11 | 59.88 | 59.04 | 59.80 | 709,621 | +0.18(+0.30%) |
Aug 28, 2017 | 59.82 | 60.00 | 59.37 | 59.62 | 451,929 | -0.13(-0.22%) |
Aug 25, 2017 | 60.02 | 60.21 | 59.63 | 59.76 | 603,849 | +0.01(+0.02%) |
Aug 24, 2017 | 59.78 | 60.24 | 59.70 | 59.75 | 794,705 | +0.05(+0.08%) |
Aug 23, 2017 | 59.82 | 59.93 | 59.35 | 59.70 | 857,058 | -0.46(-0.76%) |
Aug 22, 2017 | 59.80 | 60.29 | 59.57 | 60.16 | 722,038 | +0.54(+0.90%) |
Aug 21, 2017 | 60.09 | 60.21 | 59.48 | 59.62 | 625,206 | -0.54(-0.89%) |
Aug 18, 2017 | 59.84 | 60.38 | 59.70 | 60.16 | 915,544 | +0.14(+0.24%) |
Aug 17, 2017 | 60.24 | 60.47 | 59.99 | 60.01 | 1,328,946 | -0.31(-0.51%) |
Aug 16, 2017 | 60.62 | 60.63 | 60.29 | 60.32 | 566,693 | +0.00(+0.00%) |
Aug 15, 2017 | 60.45 | 60.62 | 60.28 | 60.32 | 561,786 | -0.01(-0.02%) |
Aug 14, 2017 | 60.21 | 60.66 | 60.08 | 60.33 | 806,164 | +0.52(+0.86%) |
Aug 11, 2017 | 59.84 | 60.23 | 59.65 | 59.81 | 744,824 | -0.15(-0.25%) |
Aug 10, 2017 | 60.44 | 60.61 | 59.92 | 59.97 | 646,563 | -0.78(-1.29%) |
Aug 09, 2017 | 60.84 | 61.01 | 60.43 | 60.75 | 928,472 | -0.23(-0.38%) |
Aug 08, 2017 | 61.25 | 61.55 | 60.82 | 60.98 | 622,104 | -0.37(-0.61%) |
Aug 07, 2017 | 61.59 | 61.73 | 61.29 | 61.35 | 671,472 | -0.32(-0.51%) |
Aug 04, 2017 | 61.87 | 61.39 | 61.67 | 852,986 | +0.11(+0.19%) | |
Aug 03, 2017 | 61.49 | 62.08 | 60.99 | 61.55 | 1,128,227 | +0.16(+0.26%) |
Aug 02, 2017 | 58.60 | 62.10 | 58.25 | 61.39 | 3,358,951 | +2.49(+4.24%) |