Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 72.06 | 72.27 | 71.23 | 71.23 | 3,602,369 | -0.64(-0.89%) |
Apr 27, 2018 | 72.14 | 72.29 | 71.51 | 71.87 | 2,383,370 | -0.24(-0.33%) |
Apr 26, 2018 | 71.99 | 72.32 | 71.69 | 72.10 | 2,126,020 | +0.23(+0.32%) |
Apr 25, 2018 | 71.92 | 72.12 | 71.34 | 71.88 | 2,399,946 | -0.12(-0.17%) |
Apr 24, 2018 | 72.42 | 72.92 | 71.43 | 71.99 | 2,795,720 | -0.34(-0.47%) |
Apr 23, 2018 | 72.51 | 72.80 | 72.01 | 72.33 | 2,434,458 | -0.03(-0.04%) |
Apr 20, 2018 | 72.57 | 72.92 | 72.15 | 72.36 | 2,630,446 | -0.43(-0.59%) |
Apr 19, 2018 | 73.20 | 73.33 | 72.53 | 72.79 | 3,600,320 | -0.58(-0.79%) |
Apr 18, 2018 | 73.29 | 73.75 | 73.10 | 73.37 | 4,102,023 | +0.27(+0.36%) |
Apr 17, 2018 | 72.80 | 73.35 | 72.68 | 73.10 | 5,929,114 | +0.69(+0.95%) |
Apr 16, 2018 | 72.04 | 72.62 | 71.70 | 72.42 | 3,432,157 | +0.80(+1.11%) |
Apr 13, 2018 | 72.10 | 72.21 | 71.44 | 71.62 | 5,991,868 | -0.26(-0.36%) |
Apr 12, 2018 | 71.89 | 72.21 | 71.62 | 71.88 | 3,921,806 | +0.36(+0.50%) |
Apr 11, 2018 | 71.17 | 71.72 | 71.00 | 71.52 | 4,231,206 | +0.12(+0.17%) |
Apr 10, 2018 | 70.83 | 71.66 | 70.66 | 71.40 | 3,497,955 | +1.33(+1.89%) |
Apr 09, 2018 | 70.64 | 71.01 | 70.04 | 70.07 | 2,105,055 | -0.18(-0.26%) |
Apr 06, 2018 | 71.13 | 71.59 | 69.66 | 70.26 | 4,084,941 | -1.29(-1.80%) |
Apr 05, 2018 | 71.16 | 71.61 | 70.90 | 71.55 | 4,232,774 | +0.76(+1.07%) |
Apr 04, 2018 | 69.17 | 71.00 | 69.01 | 70.79 | 3,663,593 | +0.88(+1.26%) |
Apr 03, 2018 | 69.28 | 70.11 | 69.09 | 69.91 | 5,065,177 | +1.03(+1.50%) |
Apr 02, 2018 | 70.39 | 70.57 | 68.42 | 68.87 | 3,944,141 | -1.61(-2.29%) |
Mar 29, 2018 | 70.48 | 70.48 | 70.48 | 0 | +0.66(+0.94%) | |
Mar 28, 2018 | 69.87 | 70.31 | 69.47 | 69.83 | 5,405,140 | +0.09(+0.13%) |
Mar 27, 2018 | 71.13 | 71.18 | 69.44 | 69.73 | 3,458,951 | -1.20(-1.69%) |
Mar 26, 2018 | 70.27 | 70.93 | 69.60 | 70.93 | 3,854,436 | +1.57(+2.26%) |
Mar 23, 2018 | 71.02 | 71.25 | 69.35 | 69.37 | 4,654,666 | -1.53(-2.16%) |
Mar 22, 2018 | 71.85 | 72.32 | 70.87 | 70.90 | 4,088,667 | -1.49(-2.06%) |
Mar 21, 2018 | 72.06 | 72.91 | 71.98 | 72.39 | 2,398,650 | +0.31(+0.43%) |
Mar 20, 2018 | 72.21 | 72.41 | 71.81 | 72.08 | 2,737,578 | -0.02(-0.03%) |
Mar 19, 2018 | 72.57 | 72.65 | 71.19 | 72.10 | 2,617,693 | -0.64(-0.88%) |
Mar 16, 2018 | 72.19 | 72.92 | 72.11 | 72.74 | 3,288,635 | +0.54(+0.75%) |
Mar 15, 2018 | 72.66 | 72.70 | 71.94 | 72.20 | 1,620,565 | -0.32(-0.44%) |
Mar 14, 2018 | 73.22 | 73.31 | 72.40 | 72.52 | 3,011,312 | -0.35(-0.48%) |
Mar 13, 2018 | 73.46 | 73.58 | 72.74 | 72.86 | 3,859,727 | -0.24(-0.32%) |
Mar 12, 2018 | 72.98 | 73.42 | 72.80 | 73.10 | 3,710,478 | +0.27(+0.38%) |
Mar 09, 2018 | 72.11 | 72.91 | 71.86 | 72.83 | 3,148,538 | +1.09(+1.53%) |
Mar 08, 2018 | 71.99 | 72.19 | 71.32 | 71.73 | 2,121,255 | -0.11(-0.15%) |
Mar 07, 2018 | 71.91 | 71.84 | 3,459,908 | +0.52(+0.73%) | ||
Mar 06, 2018 | 70.77 | 71.36 | 70.08 | 71.32 | 2,944,061 | +0.85(+1.20%) |
Mar 05, 2018 | 69.67 | 70.83 | 69.53 | 70.47 | 3,071,944 | +0.51(+0.73%) |
Mar 02, 2018 | 68.32 | 70.14 | 68.20 | 69.96 | 3,095,806 | +1.13(+1.64%) |
Mar 01, 2018 | 69.02 | 69.66 | 68.15 | 68.83 | 6,092,881 | -0.28(-0.41%) |
Feb 28, 2018 | 70.52 | 70.73 | 69.10 | 69.11 | 2,673,620 | -1.29(-1.83%) |
Feb 27, 2018 | 71.46 | 71.77 | 70.40 | 70.40 | 3,103,660 | -1.04(-1.46%) |
Feb 26, 2018 | 71.18 | 71.57 | 70.68 | 71.44 | 2,753,705 | +0.48(+0.68%) |
Feb 23, 2018 | 70.50 | 70.96 | 70.20 | 70.96 | 5,844,730 | +0.90(+1.29%) |
Feb 22, 2018 | 70.01 | 70.05 | 3,080,921 | -0.05(-0.08%) | ||
Feb 21, 2018 | 70.14 | 71.20 | 70.01 | 70.11 | 2,119,181 | +0.16(+0.22%) |
Feb 20, 2018 | 70.26 | 70.67 | 69.75 | 69.95 | 3,664,446 | -0.61(-0.87%) |
Feb 16, 2018 | 70.56 | 70.56 | 70.56 | 0 | +0.25(+0.35%) | |
Feb 15, 2018 | 70.14 | 70.35 | 69.36 | 70.32 | 2,994,715 | +0.70(+1.01%) |
Feb 14, 2018 | 67.98 | 69.78 | 67.84 | 69.62 | 3,320,108 | +1.26(+1.84%) |
Feb 13, 2018 | 68.55 | 68.36 | 4,107,692 | +0.05(+0.07%) | ||
Feb 12, 2018 | 67.71 | 68.64 | 66.96 | 68.31 | 5,353,719 | +0.66(+0.97%) |
Feb 09, 2018 | 67.53 | 68.22 | 65.81 | 67.65 | 6,098,317 | +0.72(+1.08%) |
Feb 08, 2018 | 68.83 | 69.03 | 66.93 | 66.93 | 6,628,497 | -1.89(-2.74%) |
Feb 07, 2018 | 68.76 | 68.90 | 68.27 | 68.82 | 3,975,032 | +0.04(+0.05%) |
Feb 06, 2018 | 66.84 | 69.13 | 66.07 | 68.79 | 8,283,752 | -0.16(-0.24%) |
Feb 05, 2018 | 70.13 | 70.46 | 68.12 | 68.95 | 4,271,085 | -1.77(-2.50%) |
Feb 02, 2018 | 71.72 | 71.83 | 70.55 | 70.72 | 6,153,534 | -1.43(-1.99%) |
Feb 01, 2018 | 71.62 | 72.26 | 71.47 | 72.15 | 3,453,940 | +0.30(+0.42%) |
Jan 31, 2018 | 72.36 | 72.81 | 71.63 | 71.85 | 2,605,179 | -0.39(-0.54%) |
Jan 30, 2018 | 72.41 | 72.69 | 71.99 | 72.24 | 5,896,474 | -0.68(-0.93%) |
Jan 29, 2018 | 73.17 | 73.45 | 72.92 | 72.92 | 2,832,968 | -0.41(-0.56%) |
Jan 26, 2018 | 73.36 | 73.41 | 72.90 | 73.33 | 2,459,635 | +0.25(+0.34%) |
Jan 25, 2018 | 73.26 | 73.31 | 72.45 | 73.08 | 6,502,454 | +0.20(+0.28%) |
Jan 24, 2018 | 73.59 | 73.62 | 72.61 | 72.88 | 4,638,330 | -0.43(-0.58%) |
Jan 23, 2018 | 73.18 | 73.46 | 72.76 | 73.31 | 3,987,597 | +0.07(+0.10%) |
Jan 22, 2018 | 72.96 | 73.24 | 72.74 | 73.24 | 2,569,328 | +0.18(+0.25%) |
Jan 19, 2018 | 72.01 | 73.09 | 72.01 | 73.06 | 3,237,807 | +1.05(+1.46%) |
Jan 18, 2018 | 72.49 | 72.56 | 71.91 | 72.01 | 3,580,141 | -0.59(-0.82%) |
Jan 17, 2018 | 72.17 | 72.78 | 71.94 | 72.60 | 3,831,519 | +0.72(+1.00%) |
Jan 16, 2018 | 72.91 | 73.27 | 71.66 | 71.88 | 2,723,225 | -0.72(-0.99%) |
Jan 12, 2018 | 72.60 | 72.60 | 72.60 | 0 | +0.33(+0.45%) | |
Jan 11, 2018 | 71.15 | 72.37 | 71.10 | 72.27 | 2,845,203 | +1.30(+1.84%) |
Jan 10, 2018 | 71.15 | 70.97 | 2,473,494 | -0.12(-0.17%) | ||
Jan 09, 2018 | 71.22 | 71.34 | 70.99 | 71.08 | 2,164,413 | -0.07(-0.10%) |
Jan 08, 2018 | 70.96 | 71.22 | 70.39 | 71.16 | 2,739,884 | +0.11(+0.15%) |
Jan 05, 2018 | 70.95 | 71.08 | 70.55 | 71.05 | 3,020,792 | +0.30(+0.43%) |
Jan 04, 2018 | 70.94 | 71.10 | 70.56 | 70.75 | 3,451,714 | +0.19(+0.27%) |
Jan 03, 2018 | 70.66 | 70.81 | 70.30 | 70.56 | 4,131,423 | -0.06(-0.09%) |
Jan 02, 2018 | 70.44 | 70.76 | 70.18 | 70.62 | 5,374,944 | +0.53(+0.76%) |
Dec 29, 2017 | 70.09 | 70.09 | 70.09 | 0 | -0.49(-0.70%) | |
Dec 28, 2017 | 70.41 | 70.61 | 70.24 | 70.58 | 2,121,446 | +0.28(+0.40%) |
Dec 27, 2017 | 70.41 | 70.68 | 70.16 | 70.30 | 2,387,277 | -0.08(-0.12%) |
Dec 26, 2017 | 70.30 | 70.49 | 70.25 | 70.38 | 2,027,958 | +0.06(+0.09%) |
Dec 22, 2017 | 70.48 | 70.48 | 70.16 | 70.32 | 1,906,644 | -0.18(-0.26%) |
Dec 21, 2017 | 70.35 | 70.75 | 70.30 | 70.50 | 2,700,885 | +0.28(+0.40%) |
Dec 20, 2017 | 70.52 | 70.54 | 69.93 | 70.22 | 2,721,471 | +0.16(+0.22%) |
Dec 19, 2017 | 70.87 | 70.89 | 69.99 | 70.06 | 3,517,575 | -0.63(-0.90%) |
Dec 18, 2017 | 70.30 | 71.02 | 70.18 | 70.70 | 2,432,566 | +1.01(+1.45%) |
Dec 15, 2017 | 68.90 | 70.13 | 68.85 | 69.69 | 3,977,319 | +1.15(+1.67%) |
Dec 14, 2017 | 69.43 | 69.54 | 68.35 | 68.54 | 3,991,703 | -0.79(-1.14%) |
Dec 13, 2017 | 68.94 | 69.82 | 68.94 | 69.33 | 4,466,449 | +0.35(+0.50%) |
Dec 12, 2017 | 69.30 | 69.46 | 68.96 | 68.99 | 7,122,155 | -0.16(-0.24%) |
Dec 11, 2017 | 69.40 | 69.57 | 69.02 | 69.15 | 2,516,025 | -0.19(-0.28%) |
Dec 08, 2017 | 69.70 | 69.78 | 69.29 | 69.34 | 2,082,056 | -0.05(-0.07%) |
Dec 07, 2017 | 69.39 | 69.71 | 68.89 | 69.39 | 2,755,514 | +0.35(+0.50%) |
Dec 06, 2017 | 69.47 | 69.01 | 69.04 | 2,075,599 | -0.30(-0.43%) | |
Dec 05, 2017 | 69.83 | 70.33 | 69.34 | 69.34 | 2,972,492 | -0.74(-1.05%) |
Dec 04, 2017 | 70.93 | 71.17 | 70.03 | 70.08 | 3,536,850 | +0.04(+0.05%) |
Dec 01, 2017 | 70.41 | 70.42 | 68.77 | 70.04 | 4,708,504 | -0.42(-0.59%) |
Nov 30, 2017 | 70.90 | 70.92 | 70.29 | 70.46 | 4,704,740 | -0.02(-0.03%) |
Nov 29, 2017 | 70.29 | 70.70 | 70.12 | 70.48 | 4,150,773 | +0.43(+0.61%) |
Nov 28, 2017 | 69.11 | 70.09 | 68.98 | 70.05 | 3,629,617 | +1.17(+1.70%) |
Nov 27, 2017 | 69.38 | 69.47 | 68.86 | 68.88 | 3,194,476 | -0.34(-0.49%) |
Nov 24, 2017 | 69.35 | 69.35 | 69.00 | 69.21 | 3,175,707 | +0.05(+0.07%) |
Nov 22, 2017 | 69.41 | 69.61 | 69.14 | 69.17 | 5,319,616 | -0.15(-0.21%) |
Nov 21, 2017 | 68.66 | 69.32 | 68.59 | 69.31 | 3,920,739 | +0.93(+1.36%) |
Nov 20, 2017 | 68.00 | 68.41 | 67.86 | 68.39 | 1,649,064 | +0.52(+0.76%) |
Nov 17, 2017 | 67.37 | 68.20 | 67.36 | 67.87 | 1,945,531 | +0.29(+0.43%) |
Nov 16, 2017 | 66.73 | 67.81 | 66.70 | 67.58 | 3,851,923 | +1.14(+1.71%) |
Nov 15, 2017 | 66.35 | 66.74 | 66.00 | 66.44 | 2,391,279 | -0.36(-0.54%) |
Nov 14, 2017 | 66.58 | 66.88 | 66.47 | 66.80 | 2,766,849 | -0.02(-0.03%) |
Nov 13, 2017 | 66.47 | 66.92 | 66.30 | 66.82 | 2,489,684 | +0.12(+0.18%) |
Nov 10, 2017 | 66.65 | 66.95 | 66.62 | 66.70 | 2,430,799 | +0.05(+0.08%) |
Nov 09, 2017 | 66.47 | 67.02 | 66.06 | 66.65 | 3,370,482 | -0.31(-0.46%) |
Nov 08, 2017 | 66.53 | 67.04 | 66.24 | 66.96 | 2,011,018 | +0.30(+0.45%) |
Nov 07, 2017 | 67.41 | 67.51 | 66.40 | 66.66 | 5,336,627 | -0.73(-1.08%) |
Nov 06, 2017 | 67.26 | 67.65 | 67.17 | 67.39 | 3,156,430 | +0.15(+0.22%) |
Nov 03, 2017 | 67.52 | 67.52 | 67.17 | 67.24 | 2,332,511 | -0.44(-0.65%) |
Nov 02, 2017 | 67.54 | 67.93 | 67.22 | 67.68 | 4,265,184 | +0.08(+0.12%) |
Nov 01, 2017 | 68.50 | 68.60 | 67.19 | 67.60 | 2,646,432 | -0.48(-0.71%) |
Oct 31, 2017 | 67.63 | 68.31 | 67.49 | 68.08 | 3,228,910 | +0.67(+1.00%) |
Oct 30, 2017 | 68.18 | 67.05 | 67.40 | 3,015,651 | -0.96(-1.41%) | |
Oct 27, 2017 | 68.01 | 68.42 | 67.68 | 68.37 | 1,854,909 | +0.36(+0.53%) |
Oct 26, 2017 | 67.90 | 68.18 | 67.84 | 68.00 | 2,757,021 | +0.32(+0.47%) |
Oct 25, 2017 | 67.93 | 67.98 | 67.14 | 67.69 | 2,087,745 | -0.35(-0.52%) |
Oct 24, 2017 | 68.05 | 68.36 | 67.93 | 68.04 | 4,605,276 | +0.19(+0.28%) |
Oct 23, 2017 | 68.26 | 68.34 | 67.79 | 67.85 | 2,442,988 | -0.34(-0.49%) |
Oct 20, 2017 | 68.32 | 68.42 | 68.11 | 68.19 | 2,254,806 | +0.33(+0.48%) |
Oct 19, 2017 | 67.60 | 67.86 | 67.30 | 67.86 | 2,294,496 | -0.15(-0.21%) |
Oct 18, 2017 | 67.84 | 68.16 | 67.79 | 68.00 | 1,375,466 | +0.45(+0.66%) |
Oct 17, 2017 | 67.69 | 67.95 | 67.42 | 67.56 | 2,401,765 | -0.16(-0.24%) |
Oct 16, 2017 | 67.92 | 68.19 | 67.60 | 67.72 | 3,751,014 | -0.11(-0.16%) |
Oct 13, 2017 | 68.00 | 68.19 | 67.74 | 67.83 | 2,269,681 | -0.03(-0.04%) |
Oct 12, 2017 | 67.82 | 68.04 | 67.59 | 67.86 | 2,337,246 | -0.08(-0.12%) |
Oct 11, 2017 | 68.07 | 68.20 | 67.86 | 67.94 | 2,112,776 | -0.20(-0.29%) |
Oct 10, 2017 | 68.21 | 68.33 | 67.96 | 68.14 | 4,928,123 | +0.16(+0.24%) |
Oct 09, 2017 | 68.32 | 68.59 | 67.86 | 67.98 | 1,572,186 | -0.32(-0.47%) |
Oct 06, 2017 | 68.23 | 68.44 | 68.07 | 68.30 | 2,361,547 | -0.12(-0.17%) |
Oct 05, 2017 | 68.48 | 68.61 | 68.29 | 68.41 | 3,020,219 | +0.15(+0.21%) |
Oct 04, 2017 | 68.52 | 68.64 | 68.11 | 68.27 | 6,473,195 | -0.30(-0.44%) |
Oct 03, 2017 | 68.50 | 68.57 | 68.08 | 68.57 | 3,433,713 | +0.15(+0.23%) |
Oct 02, 2017 | 67.60 | 68.42 | 67.43 | 68.41 | 5,979,665 | +0.92(+1.36%) |
Sep 29, 2017 | 67.35 | 67.57 | 67.24 | 67.50 | 3,640,747 | +0.21(+0.31%) |
Sep 28, 2017 | 66.97 | 67.35 | 66.70 | 67.29 | 4,846,297 | +0.18(+0.27%) |
Sep 27, 2017 | 67.26 | 65.89 | 67.10 | 4,588,400 | +1.35(+2.05%) | |
Sep 26, 2017 | 65.54 | 66.00 | 65.39 | 65.76 | 3,103,423 | +0.33(+0.51%) |
Sep 25, 2017 | 65.14 | 65.56 | 64.99 | 65.43 | 4,385,293 | +0.20(+0.31%) |
Sep 22, 2017 | 64.80 | 65.32 | 64.77 | 65.23 | 2,122,957 | +0.42(+0.64%) |
Sep 21, 2017 | 64.87 | 64.99 | 64.65 | 64.81 | 1,734,154 | +0.04(+0.06%) |
Sep 20, 2017 | 64.64 | 64.91 | 64.54 | 64.77 | 5,001,246 | +0.24(+0.37%) |
Sep 19, 2017 | 64.74 | 64.74 | 64.46 | 64.54 | 1,509,717 | -0.14(-0.21%) |
Sep 18, 2017 | 64.26 | 64.82 | 64.16 | 64.67 | 1,760,540 | +0.51(+0.79%) |
Sep 15, 2017 | 63.75 | 64.17 | 63.63 | 64.17 | 1,334,473 | +0.34(+0.54%) |
Sep 14, 2017 | 63.80 | 63.92 | 63.65 | 63.82 | 3,498,670 | -0.03(-0.04%) |
Sep 13, 2017 | 63.55 | 63.97 | 63.50 | 63.85 | 2,219,099 | +0.21(+0.33%) |
Sep 12, 2017 | 63.34 | 63.68 | 63.26 | 63.64 | 1,905,939 | +0.46(+0.73%) |
Sep 11, 2017 | 62.97 | 63.30 | 62.62 | 63.18 | 1,212,553 | +0.67(+1.07%) |
Sep 08, 2017 | 62.28 | 62.77 | 62.13 | 62.51 | 2,078,111 | +0.09(+0.15%) |
Sep 07, 2017 | 62.67 | 62.77 | 62.15 | 62.42 | 1,270,292 | -0.18(-0.29%) |
Sep 06, 2017 | 62.68 | 62.81 | 62.39 | 62.60 | 2,124,451 | +0.19(+0.31%) |
Sep 05, 2017 | 63.05 | 63.18 | 62.20 | 62.41 | 2,414,117 | -0.65(-1.04%) |
Sep 01, 2017 | 62.72 | 63.14 | 62.68 | 63.06 | 2,469,742 | +0.44(+0.71%) |
Aug 31, 2017 | 62.17 | 62.73 | 62.12 | 62.62 | 3,474,339 | +0.61(+0.98%) |
Aug 30, 2017 | 61.63 | 62.04 | 61.55 | 62.01 | 2,141,212 | +0.34(+0.56%) |
Aug 29, 2017 | 61.29 | 61.74 | 61.10 | 61.66 | 3,957,870 | -0.02(-0.03%) |
Aug 28, 2017 | 61.74 | 61.84 | 61.46 | 61.68 | 1,402,624 | +0.06(+0.10%) |
Aug 25, 2017 | 61.53 | 61.78 | 61.34 | 61.62 | 1,744,805 | +0.30(+0.49%) |
Aug 24, 2017 | 61.50 | 61.65 | 61.26 | 61.32 | 1,751,279 | +0.08(+0.13%) |
Aug 23, 2017 | 61.09 | 61.45 | 61.05 | 61.24 | 1,277,424 | -0.16(-0.27%) |
Aug 22, 2017 | 61.04 | 61.47 | 60.98 | 61.40 | 1,804,141 | +0.59(+0.97%) |
Aug 21, 2017 | 60.77 | 60.91 | 60.53 | 60.81 | 4,605,587 | -0.08(-0.13%) |
Aug 18, 2017 | 60.78 | 61.11 | 60.54 | 60.89 | 2,029,559 | -0.11(-0.18%) |
Aug 17, 2017 | 61.93 | 62.23 | 60.98 | 61.00 | 2,295,981 | -1.21(-1.94%) |
Aug 16, 2017 | 62.26 | 62.57 | 62.06 | 62.21 | 2,145,148 | +0.08(+0.13%) |
Aug 15, 2017 | 62.89 | 62.89 | 62.10 | 62.13 | 2,149,911 | -0.62(-0.98%) |
Aug 14, 2017 | 62.27 | 62.80 | 62.17 | 62.74 | 2,620,241 | +0.92(+1.48%) |
Aug 11, 2017 | 61.83 | 62.00 | 61.61 | 61.83 | 5,459,492 | -0.02(-0.03%) |
Aug 10, 2017 | 62.56 | 62.65 | 61.82 | 61.84 | 3,299,080 | -0.97(-1.54%) |
Aug 09, 2017 | 63.01 | 63.20 | 62.57 | 62.81 | 4,528,302 | -0.53(-0.84%) |
Aug 08, 2017 | 63.52 | 64.18 | 63.20 | 63.35 | 2,016,360 | -0.17(-0.27%) |
Aug 07, 2017 | 63.65 | 63.79 | 63.30 | 63.52 | 1,484,257 | -0.06(-0.10%) |
Aug 04, 2017 | 63.41 | 63.64 | 63.23 | 63.59 | 1,318,667 | +0.25(+0.40%) |
Aug 03, 2017 | 63.67 | 63.80 | 63.15 | 63.33 | 1,882,490 | -0.22(-0.34%) |
Aug 02, 2017 | 64.32 | 64.38 | 63.34 | 63.55 | 2,052,405 | -0.83(-1.30%) |
Aug 01, 2017 | 64.54 | 64.59 | 64.01 | 64.38 | 2,595,858 | +0.19(+0.30%) |
Jul 31, 2017 | 64.48 | 64.57 | 63.96 | 64.19 | 1,796,971 | -0.17(-0.27%) |
Jul 28, 2017 | 64.28 | 64.54 | 64.07 | 64.36 | 2,472,380 | -0.10(-0.15%) |
Jul 27, 2017 | 64.85 | 64.99 | 64.13 | 64.46 | 1,819,668 | -0.30(-0.46%) |
Jul 26, 2017 | 65.20 | 65.20 | 64.64 | 64.76 | 1,864,213 | -0.44(-0.68%) |
Jul 25, 2017 | 64.92 | 65.31 | 64.73 | 65.21 | 1,927,649 | +0.61(+0.94%) |
Jul 24, 2017 | 64.58 | 64.60 | 64.26 | 64.60 | 2,062,874 | +0.01(+0.01%) |
Jul 21, 2017 | 64.86 | 65.00 | 64.43 | 64.59 | 2,030,245 | -0.32(-0.49%) |
Jul 20, 2017 | 64.88 | 65.02 | 64.67 | 64.91 | 3,525,520 | +0.09(+0.14%) |
Jul 19, 2017 | 64.23 | 64.86 | 64.23 | 64.82 | 2,341,865 | +0.73(+1.15%) |
Jul 18, 2017 | 64.10 | 64.19 | 63.79 | 64.08 | 1,692,636 | -0.20(-0.31%) |
Jul 17, 2017 | 64.12 | 64.47 | 63.88 | 64.28 | 1,632,777 | +0.16(+0.25%) |
Jul 14, 2017 | 63.84 | 64.30 | 63.84 | 64.12 | 3,118,419 | +0.16(+0.26%) |
Jul 13, 2017 | 63.80 | 63.98 | 63.47 | 63.96 | 2,103,191 | +0.15(+0.24%) |
Jul 12, 2017 | 63.60 | 64.20 | 63.59 | 63.80 | 2,262,301 | +0.48(+0.76%) |
Jul 11, 2017 | 63.18 | 63.39 | 62.71 | 63.32 | 2,833,759 | +0.14(+0.23%) |
Jul 10, 2017 | 63.30 | 63.68 | 62.98 | 63.18 | 1,538,116 | -0.38(-0.60%) |
Jul 07, 2017 | 63.01 | 63.66 | 62.91 | 63.56 | 2,017,820 | +0.66(+1.05%) |
Jul 06, 2017 | 63.27 | 63.49 | 62.75 | 62.90 | 1,947,371 | -0.88(-1.38%) |
Jul 05, 2017 | 64.04 | 64.07 | 63.38 | 63.78 | 2,301,962 | -0.38(-0.59%) |
Jul 03, 2017 | 63.87 | 64.35 | 63.81 | 64.16 | 1,189,557 | +0.60(+0.94%) |
Jun 30, 2017 | 63.66 | 63.89 | 63.48 | 63.56 | 2,515,394 | -0.04(-0.06%) |
Jun 29, 2017 | 64.16 | 64.17 | 62.93 | 63.59 | 2,889,377 | -0.40(-0.62%) |
Jun 28, 2017 | 63.30 | 64.07 | 63.25 | 63.99 | 2,701,826 | +1.02(+1.61%) |
Jun 27, 2017 | 63.47 | 63.68 | 62.97 | 62.98 | 2,361,645 | -0.48(-0.75%) |
Jun 26, 2017 | 63.53 | 63.73 | 63.10 | 63.45 | 2,151,998 | +0.12(+0.19%) |
Jun 23, 2017 | 62.94 | 63.45 | 62.71 | 63.34 | 3,037,025 | +0.53(+0.85%) |
Jun 22, 2017 | 62.59 | 63.03 | 62.39 | 62.80 | 1,850,467 | +0.23(+0.36%) |
Jun 21, 2017 | 63.01 | 63.26 | 62.51 | 62.58 | 2,547,969 | -0.29(-0.46%) |
Jun 20, 2017 | 63.53 | 63.53 | 62.87 | 62.87 | 3,134,795 | -0.76(-1.19%) |
Jun 19, 2017 | 63.57 | 63.78 | 63.35 | 63.62 | 8,738,845 | +0.29(+0.46%) |
Jun 16, 2017 | 63.53 | 63.53 | 63.06 | 63.34 | 7,413,047 | -0.34(-0.54%) |
Jun 15, 2017 | 63.36 | 63.90 | 63.25 | 63.68 | 2,323,232 | -0.31(-0.48%) |
Jun 14, 2017 | 64.37 | 64.40 | 63.62 | 63.99 | 3,346,668 | -0.40(-0.62%) |
Jun 13, 2017 | 64.32 | 64.54 | 64.09 | 64.38 | 3,622,844 | +0.31(+0.48%) |
Jun 12, 2017 | 64.22 | 64.56 | 63.88 | 64.08 | 2,321,662 | -0.14(-0.21%) |
Jun 09, 2017 | 63.88 | 64.65 | 63.79 | 64.21 | 4,555,611 | +0.52(+0.82%) |
Jun 08, 2017 | 62.82 | 63.97 | 62.70 | 63.69 | 2,337,353 | +0.85(+1.35%) |
Jun 07, 2017 | 62.79 | 63.03 | 62.60 | 62.84 | 2,165,757 | +0.10(+0.16%) |
Jun 06, 2017 | 62.49 | 63.09 | 62.28 | 62.74 | 2,171,764 | -0.09(-0.14%) |
Jun 05, 2017 | 63.24 | 63.27 | 62.79 | 62.83 | 2,118,840 | -0.42(-0.66%) |
Jun 02, 2017 | 62.98 | 63.81 | 62.88 | 63.24 | 2,586,826 | +0.41(+0.65%) |
Jun 01, 2017 | 61.74 | 62.87 | 61.65 | 62.84 | 2,606,219 | +1.08(+1.74%) |
May 31, 2017 | 61.95 | 62.14 | 60.99 | 61.76 | 3,231,699 | -0.05(-0.07%) |
May 30, 2017 | 61.92 | 62.12 | 61.61 | 61.81 | 4,660,273 | -0.35(-0.57%) |
May 26, 2017 | 62.09 | 62.24 | 61.81 | 62.16 | 3,153,453 | -0.01(-0.01%) |
May 25, 2017 | 62.33 | 62.58 | 61.92 | 62.17 | 2,381,621 | +0.08(+0.13%) |
May 24, 2017 | 62.15 | 62.44 | 61.82 | 62.09 | 5,156,479 | -0.03(-0.04%) |
May 23, 2017 | 62.10 | 62.18 | 61.57 | 62.12 | 4,299,647 | +0.21(+0.34%) |
May 22, 2017 | 61.57 | 61.99 | 61.53 | 61.91 | 2,910,647 | +0.49(+0.79%) |
May 19, 2017 | 61.23 | 61.82 | 61.19 | 61.42 | 2,721,480 | +0.28(+0.46%) |
May 18, 2017 | 60.87 | 61.39 | 60.79 | 61.14 | 3,104,125 | +0.09(+0.15%) |
May 17, 2017 | 61.66 | 61.89 | 60.97 | 61.05 | 3,383,750 | -1.57(-2.51%) |
May 16, 2017 | 62.75 | 62.85 | 62.16 | 62.62 | 2,337,103 | +0.00(+0.00%) |
May 15, 2017 | 62.39 | 62.96 | 62.35 | 62.62 | 2,340,163 | +0.40(+0.64%) |
May 12, 2017 | 62.48 | 62.70 | 62.11 | 62.22 | 2,328,282 | -0.50(-0.79%) |
May 11, 2017 | 62.92 | 63.19 | 62.13 | 62.72 | 1,848,890 | -0.47(-0.74%) |
May 10, 2017 | 62.72 | 63.24 | 62.58 | 63.19 | 2,068,361 | +0.34(+0.55%) |
May 09, 2017 | 62.88 | 63.03 | 62.58 | 62.85 | 2,136,926 | +0.08(+0.13%) |
May 08, 2017 | 62.90 | 63.09 | 62.56 | 62.77 | 1,720,434 | -0.23(-0.36%) |
May 05, 2017 | 62.93 | 63.07 | 62.42 | 62.99 | 2,008,558 | +0.28(+0.45%) |
May 04, 2017 | 62.98 | 63.07 | 62.27 | 62.71 | 2,044,386 | -0.05(-0.09%) |
May 03, 2017 | 62.92 | 62.99 | 62.50 | 62.77 | 2,636,820 | -0.39(-0.62%) |
May 02, 2017 | 63.50 | 63.61 | 62.97 | 63.15 | 2,422,509 | -0.26(-0.41%) |