Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.65 | 73.28 | 72.07 | 72.56 | 108,733 | +0.30(+0.42%) |
Jul 30, 2018 | 73.33 | 73.46 | 71.79 | 72.26 | 83,821 | -0.84(-1.15%) |
Jul 27, 2018 | 74.10 | 74.45 | 72.58 | 73.09 | 110,639 | -1.00(-1.35%) |
Jul 26, 2018 | 73.35 | 74.23 | 73.08 | 74.10 | 169,711 | +1.20(+1.64%) |
Jul 25, 2018 | 72.51 | 73.04 | 71.67 | 72.90 | 149,804 | +0.12(+0.16%) |
Jul 24, 2018 | 74.35 | 74.53 | 72.74 | 72.78 | 150,479 | -0.92(-1.24%) |
Jul 23, 2018 | 73.29 | 73.81 | 72.18 | 73.70 | 163,294 | +0.12(+0.16%) |
Jul 20, 2018 | 74.10 | 74.14 | 73.40 | 73.58 | 47,189 | -0.60(-0.81%) |
Jul 19, 2018 | 73.92 | 74.26 | 73.53 | 74.19 | 59,696 | +0.07(+0.09%) |
Jul 18, 2018 | 73.95 | 74.23 | 73.57 | 74.12 | 71,264 | +0.31(+0.42%) |
Jul 17, 2018 | 72.50 | 73.81 | 72.50 | 73.81 | 29,315 | +0.85(+1.16%) |
Jul 16, 2018 | 73.25 | 73.58 | 72.88 | 72.96 | 60,067 | -0.29(-0.40%) |
Jul 13, 2018 | 73.76 | 73.90 | 73.19 | 73.25 | 31,059 | -0.49(-0.66%) |
Jul 12, 2018 | 72.72 | 73.75 | 72.46 | 73.74 | 51,966 | +1.05(+1.45%) |
Jul 11, 2018 | 73.56 | 73.75 | 72.63 | 72.69 | 92,376 | -1.76(-2.37%) |
Jul 10, 2018 | 73.66 | 74.47 | 73.66 | 74.45 | 161,430 | +0.96(+1.31%) |
Jul 09, 2018 | 73.49 | 73.49 | 72.66 | 73.48 | 60,238 | +0.52(+0.71%) |
Jul 06, 2018 | 72.44 | 73.06 | 71.99 | 72.97 | 118,030 | +0.69(+0.96%) |
Jul 05, 2018 | 70.67 | 72.29 | 70.67 | 72.28 | 88,704 | +2.14(+3.06%) |
Jul 03, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.96(-1.36%) | |
Jul 02, 2018 | 69.90 | 71.10 | 69.54 | 71.10 | 64,769 | +0.70(+1.00%) |
Jun 29, 2018 | 71.40 | 70.40 | 70.40 | 97,336 | -0.25(-0.36%) | |
Jun 28, 2018 | 69.97 | 70.74 | 69.72 | 70.65 | 91,236 | +0.82(+1.17%) |
Jun 27, 2018 | 71.94 | 72.23 | 69.83 | 69.83 | 149,948 | -1.82(-2.54%) |
Jun 26, 2018 | 71.58 | 71.84 | 70.87 | 71.65 | 93,147 | +0.35(+0.49%) |
Jun 25, 2018 | 72.91 | 72.91 | 70.43 | 71.30 | 173,782 | -2.10(-2.87%) |
Jun 22, 2018 | 74.36 | 74.36 | 73.31 | 73.41 | 289,411 | -0.43(-0.58%) |
Jun 21, 2018 | 75.38 | 75.38 | 73.71 | 73.84 | 178,044 | -1.06(-1.42%) |
Jun 20, 2018 | 74.98 | 75.29 | 74.47 | 74.90 | 60,145 | +0.64(+0.87%) |
Jun 19, 2018 | 74.18 | 74.37 | 72.93 | 74.25 | 104,610 | -0.95(-1.27%) |
Jun 18, 2018 | 74.91 | 75.24 | 74.11 | 75.21 | 72,828 | -0.25(-0.34%) |
Jun 15, 2018 | 75.48 | 74.79 | 75.46 | 51,655 | -0.18(-0.23%) | |
Jun 14, 2018 | 75.31 | 75.83 | 75.03 | 75.64 | 197,466 | +0.76(+1.01%) |
Jun 13, 2018 | 75.02 | 75.61 | 74.78 | 74.88 | 114,673 | -0.08(-0.11%) |
Jun 12, 2018 | 74.68 | 75.24 | 74.36 | 74.96 | 88,499 | +0.51(+0.69%) |
Jun 11, 2018 | 74.15 | 74.64 | 74.02 | 74.45 | 43,218 | +0.28(+0.38%) |
Jun 08, 2018 | 73.84 | 74.24 | 73.36 | 74.17 | 95,659 | -0.23(-0.31%) |
Jun 07, 2018 | 74.88 | 75.38 | 73.90 | 74.40 | 68,876 | -0.42(-0.56%) |
Jun 06, 2018 | 74.82 | 74.00 | 74.82 | 74,132 | +0.32(+0.43%) | |
Jun 05, 2018 | 74.42 | 74.64 | 74.07 | 74.50 | 38,859 | +0.22(+0.30%) |
Jun 04, 2018 | 74.36 | 74.36 | 73.67 | 74.28 | 71,271 | +0.25(+0.34%) |
Jun 01, 2018 | 73.14 | 74.04 | 73.07 | 74.02 | 102,999 | +1.32(+1.82%) |
May 31, 2018 | 73.11 | 73.61 | 72.60 | 72.70 | 61,180 | -0.53(-0.73%) |
May 30, 2018 | 73.17 | 73.78 | 72.81 | 73.24 | 86,079 | +0.41(+0.56%) |
May 29, 2018 | 72.87 | 73.43 | 72.23 | 72.83 | 80,313 | -0.28(-0.39%) |
May 25, 2018 | 73.11 | 73.11 | 73.11 | 0 | +1.00(+1.39%) | |
May 24, 2018 | 71.79 | 72.28 | 71.38 | 72.11 | 118,070 | +0.23(+0.32%) |
May 23, 2018 | 71.35 | 71.88 | 71.24 | 71.88 | 82,341 | -0.02(-0.03%) |
May 22, 2018 | 72.21 | 72.61 | 71.86 | 71.90 | 80,523 | +0.17(+0.23%) |
May 21, 2018 | 72.00 | 72.49 | 71.25 | 71.73 | 74,010 | +0.55(+0.78%) |
May 18, 2018 | 71.46 | 71.56 | 70.87 | 71.18 | 60,599 | -0.39(-0.54%) |
May 17, 2018 | 71.44 | 72.10 | 71.07 | 71.57 | 46,512 | -0.03(-0.04%) |
May 16, 2018 | 71.03 | 71.73 | 71.01 | 71.59 | 119,554 | +0.67(+0.95%) |
May 15, 2018 | 70.92 | 70.94 | 70.43 | 70.92 | 84,785 | -0.13(-0.18%) |
May 14, 2018 | 70.70 | 71.78 | 70.70 | 71.05 | 203,210 | +0.93(+1.33%) |
May 11, 2018 | 70.82 | 70.82 | 69.94 | 70.12 | 93,454 | -0.87(-1.22%) |
May 10, 2018 | 70.18 | 71.01 | 70.18 | 70.98 | 55,450 | +0.88(+1.26%) |
May 09, 2018 | 69.51 | 70.10 | 69.01 | 70.10 | 120,812 | +0.71(+1.02%) |
May 08, 2018 | 69.07 | 69.39 | 68.85 | 69.39 | 170,854 | +0.27(+0.39%) |
May 07, 2018 | 68.81 | 69.67 | 68.66 | 69.12 | 69,629 | +0.68(+0.99%) |
May 04, 2018 | 66.83 | 68.50 | 66.62 | 68.44 | 50,672 | +1.28(+1.91%) |
May 03, 2018 | 66.17 | 67.42 | 65.54 | 67.15 | 155,863 | +0.38(+0.57%) |
May 02, 2018 | 66.56 | 67.35 | 66.53 | 66.77 | 131,077 | +0.38(+0.57%) |
May 01, 2018 | 65.18 | 66.43 | 65.13 | 66.39 | 215,397 | +1.21(+1.85%) |
Apr 30, 2018 | 66.29 | 66.59 | 65.07 | 65.19 | 62,674 | -1.20(-1.80%) |
Apr 27, 2018 | 67.44 | 67.88 | 66.37 | 66.39 | 72,252 | -0.65(-0.97%) |
Apr 26, 2018 | 66.79 | 67.13 | 66.40 | 67.04 | 129,095 | +1.30(+1.98%) |
Apr 25, 2018 | 66.47 | 66.73 | 64.82 | 65.73 | 144,638 | -0.42(-0.63%) |
Apr 24, 2018 | 66.83 | 67.55 | 65.50 | 66.15 | 137,784 | -0.21(-0.32%) |
Apr 23, 2018 | 67.54 | 67.57 | 66.22 | 66.37 | 261,860 | -1.09(-1.61%) |
Apr 20, 2018 | 68.19 | 68.58 | 67.29 | 67.45 | 149,432 | -0.82(-1.20%) |
Apr 19, 2018 | 69.49 | 69.53 | 68.01 | 68.27 | 286,926 | -2.21(-3.13%) |
Apr 18, 2018 | 70.36 | 71.02 | 69.74 | 70.48 | 319,089 | +0.15(+0.21%) |
Apr 17, 2018 | 69.25 | 70.47 | 69.25 | 70.33 | 71,778 | +1.56(+2.26%) |
Apr 16, 2018 | 69.25 | 69.43 | 68.14 | 68.78 | 128,993 | -0.42(-0.60%) |
Apr 13, 2018 | 70.26 | 70.26 | 68.81 | 69.19 | 166,058 | -0.52(-0.74%) |
Apr 12, 2018 | 69.14 | 69.95 | 69.01 | 69.71 | 70,434 | +1.09(+1.59%) |
Apr 11, 2018 | 67.83 | 69.00 | 67.77 | 68.62 | 97,661 | +0.41(+0.60%) |
Apr 10, 2018 | 67.20 | 68.62 | 66.98 | 68.21 | 181,305 | +2.28(+3.46%) |
Apr 09, 2018 | 66.62 | 67.61 | 65.93 | 65.93 | 93,869 | -0.01(-0.01%) |
Apr 06, 2018 | 66.92 | 67.72 | 65.69 | 65.94 | 124,557 | -1.81(-2.67%) |
Apr 05, 2018 | 68.12 | 68.30 | 67.33 | 67.75 | 179,333 | +0.01(+0.01%) |
Apr 04, 2018 | 65.00 | 67.89 | 64.91 | 67.74 | 131,763 | +1.20(+1.80%) |
Apr 03, 2018 | 66.48 | 66.75 | 65.50 | 66.54 | 312,516 | +0.77(+1.17%) |
Apr 02, 2018 | 67.53 | 67.90 | 65.28 | 65.77 | 150,018 | -2.32(-3.41%) |
Mar 29, 2018 | 68.10 | 68.10 | 68.10 | 0 | +1.37(+2.05%) | |
Mar 28, 2018 | 68.11 | 68.55 | 66.49 | 66.73 | 178,759 | -1.56(-2.28%) |
Mar 27, 2018 | 71.03 | 71.03 | 67.84 | 68.28 | 172,767 | -2.23(-3.16%) |
Mar 26, 2018 | 69.53 | 70.52 | 68.68 | 70.51 | 163,720 | +2.21(+3.23%) |
Mar 23, 2018 | 70.48 | 70.63 | 68.30 | 68.30 | 268,827 | -2.08(-2.96%) |
Mar 22, 2018 | 71.40 | 72.04 | 70.38 | 70.38 | 86,735 | -1.99(-2.75%) |
Mar 21, 2018 | 72.27 | 73.16 | 72.14 | 72.37 | 138,844 | +0.08(+0.11%) |
Mar 20, 2018 | 71.48 | 72.41 | 71.48 | 72.29 | 88,831 | +0.84(+1.17%) |
Mar 19, 2018 | 72.33 | 72.36 | 70.40 | 71.46 | 76,395 | -1.36(-1.87%) |
Mar 16, 2018 | 72.37 | 72.96 | 72.28 | 72.82 | 56,656 | +0.55(+0.76%) |
Mar 15, 2018 | 72.56 | 72.81 | 71.99 | 72.27 | 127,037 | +0.01(+0.01%) |
Mar 14, 2018 | 72.69 | 72.69 | 71.80 | 72.26 | 303,661 | -0.22(-0.31%) |
Mar 13, 2018 | 74.16 | 74.32 | 72.20 | 72.48 | 606,427 | -1.28(-1.74%) |
Mar 12, 2018 | 73.49 | 74.12 | 73.34 | 73.76 | 89,479 | +0.81(+1.10%) |
Mar 09, 2018 | 72.62 | 73.21 | 72.31 | 72.96 | 68,124 | +0.82(+1.13%) |
Mar 08, 2018 | 72.02 | 72.21 | 71.68 | 72.14 | 54,296 | +0.38(+0.53%) |
Mar 07, 2018 | 71.76 | 162,210 | +0.33(+0.46%) | |||
Mar 06, 2018 | 70.87 | 71.52 | 70.60 | 71.43 | 168,435 | +1.08(+1.53%) |
Mar 05, 2018 | 69.21 | 70.60 | 69.18 | 70.36 | 123,915 | +0.83(+1.19%) |
Mar 02, 2018 | 67.58 | 69.65 | 67.52 | 69.53 | 213,822 | +1.36(+1.99%) |
Mar 01, 2018 | 69.13 | 69.29 | 67.36 | 68.17 | 254,250 | -0.97(-1.40%) |
Feb 28, 2018 | 70.21 | 70.27 | 69.14 | 69.14 | 126,260 | -0.77(-1.10%) |
Feb 27, 2018 | 70.07 | 71.19 | 69.91 | 69.91 | 81,660 | -0.22(-0.32%) |
Feb 26, 2018 | 68.91 | 70.17 | 68.87 | 70.13 | 195,765 | +1.65(+2.41%) |
Feb 23, 2018 | 68.03 | 68.49 | 67.54 | 68.48 | 146,543 | +0.93(+1.38%) |
Feb 22, 2018 | 67.37 | 67.55 | 402,018 | -0.05(-0.07%) | ||
Feb 21, 2018 | 68.38 | 68.77 | 67.56 | 67.60 | 246,134 | -0.47(-0.68%) |
Feb 20, 2018 | 66.43 | 68.49 | 66.43 | 68.06 | 102,087 | +1.36(+2.04%) |
Feb 16, 2018 | 66.71 | 66.71 | 66.71 | 0 | -0.50(-0.75%) | |
Feb 15, 2018 | 66.78 | 67.25 | 65.75 | 67.21 | 228,686 | +0.78(+1.17%) |
Feb 14, 2018 | 64.97 | 66.62 | 64.97 | 66.43 | 81,698 | +0.86(+1.32%) |
Feb 13, 2018 | 65.02 | 65.58 | 64.86 | 65.57 | 82,877 | +0.19(+0.30%) |
Feb 12, 2018 | 64.94 | 65.79 | 64.44 | 65.38 | 196,703 | +1.01(+1.57%) |
Feb 09, 2018 | 64.02 | 64.80 | 62.01 | 64.37 | 651,492 | +1.45(+2.30%) |
Feb 08, 2018 | 65.50 | 65.64 | 62.92 | 62.92 | 486,466 | -2.28(-3.50%) |
Feb 07, 2018 | 66.49 | 66.69 | 65.20 | 65.20 | 175,854 | -2.10(-3.12%) |
Feb 06, 2018 | 64.13 | 67.45 | 64.00 | 67.30 | 296,011 | +0.92(+1.39%) |
Feb 05, 2018 | 67.72 | 68.60 | 65.30 | 66.38 | 373,406 | -2.11(-3.08%) |
Feb 02, 2018 | 69.92 | 70.20 | 68.48 | 68.48 | 166,146 | -2.80(-3.93%) |
Feb 01, 2018 | 70.79 | 72.10 | 70.79 | 71.29 | 224,142 | +0.05(+0.07%) |
Jan 31, 2018 | 71.92 | 72.09 | 70.96 | 71.24 | 157,475 | +0.13(+0.18%) |
Jan 30, 2018 | 71.28 | 71.35 | 70.90 | 71.11 | 115,486 | -1.42(-1.95%) |
Jan 29, 2018 | 72.20 | 73.01 | 71.59 | 72.53 | 179,009 | +0.09(+0.12%) |
Jan 26, 2018 | 71.54 | 72.44 | 70.99 | 72.44 | 120,417 | +1.94(+2.75%) |
Jan 25, 2018 | 72.15 | 72.16 | 70.46 | 70.50 | 85,654 | -0.99(-1.38%) |
Jan 24, 2018 | 72.65 | 72.78 | 70.93 | 71.49 | 142,030 | -1.46(-2.00%) |
Jan 23, 2018 | 73.21 | 73.34 | 72.40 | 72.95 | 87,931 | +0.04(+0.05%) |
Jan 22, 2018 | 72.63 | 72.91 | 72.44 | 72.91 | 58,552 | +0.33(+0.45%) |
Jan 19, 2018 | 73.14 | 73.20 | 72.41 | 72.58 | 58,688 | -0.29(-0.40%) |
Jan 18, 2018 | 72.91 | 73.51 | 72.68 | 72.87 | 54,709 | -0.24(-0.33%) |
Jan 17, 2018 | 72.36 | 73.23 | 72.29 | 73.11 | 218,131 | +1.10(+1.52%) |
Jan 16, 2018 | 73.33 | 73.41 | 71.70 | 72.01 | 117,413 | -0.82(-1.12%) |
Jan 12, 2018 | 72.83 | 72.83 | 72.83 | 0 | +0.72(+1.00%) | |
Jan 11, 2018 | 71.02 | 72.16 | 70.82 | 72.11 | 267,745 | +1.43(+2.02%) |
Jan 10, 2018 | 70.69 | 125,366 | -0.80(-1.11%) | |||
Jan 09, 2018 | 72.46 | 72.46 | 71.46 | 71.48 | 358,676 | -0.87(-1.21%) |
Jan 08, 2018 | 71.72 | 72.42 | 71.22 | 72.35 | 68,730 | +0.63(+0.88%) |
Jan 05, 2018 | 71.87 | 72.11 | 71.55 | 71.72 | 53,203 | +0.23(+0.33%) |
Jan 04, 2018 | 71.52 | 71.73 | 70.91 | 71.49 | 75,760 | +0.50(+0.71%) |
Jan 03, 2018 | 70.22 | 71.08 | 70.22 | 70.99 | 59,711 | +1.06(+1.51%) |
Jan 02, 2018 | 68.23 | 69.93 | 68.00 | 69.93 | 101,048 | +2.17(+3.21%) |
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | -0.67(-0.98%) | |
Dec 28, 2017 | 68.72 | 68.72 | 68.28 | 68.42 | 57,785 | +0.05(+0.07%) |
Dec 27, 2017 | 68.18 | 68.71 | 68.12 | 68.38 | 53,444 | +0.23(+0.34%) |
Dec 26, 2017 | 68.05 | 68.19 | 67.46 | 68.14 | 27,419 | -0.59(-0.86%) |
Dec 22, 2017 | 69.01 | 69.01 | 68.65 | 68.73 | 31,819 | -0.43(-0.62%) |
Dec 21, 2017 | 69.62 | 69.62 | 69.07 | 69.16 | 57,084 | -0.26(-0.38%) |
Dec 20, 2017 | 69.82 | 69.85 | 69.06 | 69.42 | 45,719 | +0.26(+0.38%) |
Dec 19, 2017 | 69.59 | 69.91 | 68.88 | 69.16 | 56,953 | -0.61(-0.88%) |
Dec 18, 2017 | 68.75 | 69.82 | 68.75 | 69.77 | 250,874 | +1.58(+2.32%) |
Dec 15, 2017 | 67.33 | 68.44 | 67.23 | 68.19 | 171,233 | +1.00(+1.48%) |
Dec 14, 2017 | 67.33 | 67.69 | 67.05 | 67.19 | 52,772 | -0.04(-0.06%) |
Dec 13, 2017 | 67.47 | 67.90 | 67.23 | 67.23 | 174,818 | +0.07(+0.10%) |
Dec 12, 2017 | 67.48 | 67.63 | 67.12 | 67.16 | 49,978 | -0.32(-0.47%) |
Dec 11, 2017 | 67.42 | 67.92 | 67.11 | 67.48 | 292,918 | +0.31(+0.46%) |
Dec 08, 2017 | 67.94 | 68.14 | 67.13 | 67.17 | 77,352 | -0.02(-0.03%) |
Dec 07, 2017 | 66.79 | 67.39 | 66.49 | 67.19 | 91,659 | +0.88(+1.33%) |
Dec 06, 2017 | 65.86 | 66.58 | 65.71 | 66.31 | 118,915 | -0.06(-0.09%) |
Dec 05, 2017 | 66.25 | 67.41 | 65.73 | 66.37 | 127,651 | -0.10(-0.15%) |
Dec 04, 2017 | 68.92 | 68.92 | 66.22 | 66.47 | 287,356 | -1.75(-2.57%) |
Dec 01, 2017 | 68.47 | 68.69 | 66.97 | 68.22 | 221,670 | -0.74(-1.07%) |
Nov 30, 2017 | 69.05 | 69.44 | 68.52 | 68.96 | 213,855 | +0.36(+0.52%) |
Nov 29, 2017 | 71.39 | 71.40 | 68.11 | 68.60 | 383,274 | -2.83(-3.96%) |
Nov 28, 2017 | 71.69 | 71.69 | 70.94 | 71.43 | 42,457 | +0.08(+0.11%) |
Nov 27, 2017 | 71.94 | 71.94 | 71.22 | 71.35 | 63,355 | -0.88(-1.22%) |
Nov 24, 2017 | 72.00 | 72.25 | 71.91 | 72.23 | 34,593 | +0.46(+0.65%) |
Nov 22, 2017 | 72.57 | 72.57 | 71.77 | 71.77 | 211,806 | -0.53(-0.74%) |
Nov 21, 2017 | 71.56 | 72.30 | 71.44 | 72.30 | 62,674 | +1.23(+1.73%) |
Nov 20, 2017 | 70.38 | 71.11 | 70.30 | 71.07 | 209,880 | +1.05(+1.49%) |
Nov 17, 2017 | 70.05 | 70.33 | 69.77 | 70.02 | 273,073 | +0.16(+0.22%) |
Nov 16, 2017 | 69.32 | 70.26 | 69.32 | 69.87 | 214,056 | +0.97(+1.41%) |
Nov 15, 2017 | 69.17 | 69.29 | 68.48 | 68.90 | 287,757 | -1.04(-1.48%) |
Nov 14, 2017 | 70.05 | 70.31 | 69.38 | 69.93 | 83,818 | -0.29(-0.41%) |
Nov 13, 2017 | 70.01 | 70.30 | 69.86 | 70.23 | 166,380 | -0.12(-0.17%) |
Nov 10, 2017 | 70.20 | 70.44 | 69.96 | 70.34 | 67,911 | +0.34(+0.48%) |
Nov 09, 2017 | 70.53 | 71.16 | 69.21 | 70.00 | 197,315 | -1.30(-1.82%) |
Nov 08, 2017 | 70.47 | 71.35 | 70.34 | 71.30 | 119,178 | +0.93(+1.32%) |
Nov 07, 2017 | 70.86 | 71.01 | 70.01 | 70.37 | 190,786 | -0.62(-0.87%) |
Nov 06, 2017 | 69.99 | 71.00 | 69.60 | 70.99 | 100,527 | +2.04(+2.96%) |
Nov 03, 2017 | 68.33 | 68.95 | 67.67 | 68.95 | 108,461 | +0.91(+1.34%) |
Nov 02, 2017 | 68.12 | 68.56 | 67.68 | 68.04 | 41,600 | -0.10(-0.14%) |
Nov 01, 2017 | 69.19 | 69.19 | 67.51 | 68.13 | 104,530 | -0.51(-0.75%) |
Oct 31, 2017 | 68.32 | 69.04 | 68.05 | 68.65 | 106,569 | +0.62(+0.91%) |
Oct 30, 2017 | 68.41 | 67.44 | 68.03 | 79,478 | +0.38(+0.56%) | |
Oct 27, 2017 | 66.47 | 67.71 | 66.47 | 67.65 | 107,540 | +1.82(+2.77%) |
Oct 26, 2017 | 65.68 | 65.85 | 65.49 | 65.83 | 22,043 | +0.25(+0.38%) |
Oct 25, 2017 | 65.94 | 66.19 | 64.86 | 65.58 | 47,112 | -0.85(-1.28%) |
Oct 24, 2017 | 66.15 | 66.55 | 66.09 | 66.43 | 22,874 | +0.54(+0.82%) |
Oct 23, 2017 | 65.87 | 66.28 | 65.66 | 65.89 | 29,723 | +0.39(+0.59%) |
Oct 20, 2017 | 65.95 | 65.95 | 65.47 | 65.50 | 97,676 | +0.13(+0.19%) |
Oct 19, 2017 | 65.13 | 65.40 | 64.41 | 65.37 | 84,658 | -0.47(-0.71%) |
Oct 18, 2017 | 65.31 | 66.07 | 64.81 | 65.84 | 26,544 | +0.67(+1.03%) |
Oct 17, 2017 | 65.00 | 65.19 | 64.81 | 65.17 | 38,300 | +0.11(+0.16%) |
Oct 16, 2017 | 65.73 | 65.73 | 64.94 | 65.06 | 19,345 | -0.46(-0.69%) |
Oct 13, 2017 | 65.69 | 65.89 | 65.51 | 65.52 | 42,828 | +0.16(+0.24%) |
Oct 12, 2017 | 65.45 | 65.80 | 65.34 | 65.36 | 45,779 | -0.16(-0.25%) |
Oct 11, 2017 | 65.10 | 65.53 | 65.04 | 65.53 | 35,407 | +0.29(+0.45%) |
Oct 10, 2017 | 65.37 | 65.37 | 64.68 | 65.24 | 40,864 | +0.40(+0.61%) |
Oct 09, 2017 | 64.86 | 64.95 | 64.65 | 64.84 | 41,664 | +0.15(+0.22%) |
Oct 06, 2017 | 64.20 | 64.70 | 64.17 | 64.69 | 37,411 | +0.27(+0.42%) |
Oct 05, 2017 | 64.75 | 64.75 | 64.21 | 64.42 | 47,730 | -0.12(-0.18%) |
Oct 04, 2017 | 64.37 | 64.54 | 64.03 | 64.54 | 52,795 | +0.08(+0.12%) |
Oct 03, 2017 | 64.34 | 64.58 | 64.18 | 64.46 | 22,779 | +0.18(+0.29%) |
Oct 02, 2017 | 63.80 | 64.28 | 63.59 | 64.28 | 52,578 | +0.76(+1.19%) |
Sep 29, 2017 | 63.34 | 63.63 | 63.05 | 63.52 | 78,225 | +0.27(+0.43%) |
Sep 28, 2017 | 62.82 | 63.25 | 62.77 | 63.25 | 25,613 | +0.35(+0.55%) |
Sep 27, 2017 | 61.88 | 63.22 | 61.88 | 62.90 | 31,384 | +1.63(+2.66%) |
Sep 26, 2017 | 61.65 | 61.77 | 61.16 | 61.27 | 59,003 | +0.10(+0.16%) |
Sep 25, 2017 | 62.28 | 62.28 | 60.97 | 61.18 | 287,277 | -1.34(-2.14%) |
Sep 22, 2017 | 61.96 | 62.68 | 61.96 | 62.51 | 30,468 | +0.37(+0.59%) |
Sep 21, 2017 | 62.49 | 62.49 | 61.74 | 62.15 | 67,730 | -0.48(-0.77%) |
Sep 20, 2017 | 63.51 | 63.51 | 61.86 | 62.63 | 64,026 | -0.88(-1.39%) |
Sep 19, 2017 | 63.79 | 63.81 | 63.41 | 63.51 | 27,115 | -0.06(-0.09%) |
Sep 18, 2017 | 63.65 | 64.10 | 63.29 | 63.57 | 36,947 | +0.30(+0.47%) |
Sep 15, 2017 | 62.37 | 63.50 | 62.37 | 63.27 | 17,364 | +0.99(+1.59%) |
Sep 14, 2017 | 61.66 | 62.49 | 61.66 | 62.28 | 46,484 | +0.33(+0.53%) |
Sep 13, 2017 | 61.63 | 62.05 | 61.47 | 61.95 | 29,697 | +0.12(+0.19%) |
Sep 12, 2017 | 61.75 | 62.01 | 61.51 | 61.83 | 13,536 | +0.36(+0.58%) |
Sep 11, 2017 | 60.83 | 61.57 | 60.83 | 61.47 | 17,108 | +1.19(+1.97%) |
Sep 08, 2017 | 61.04 | 61.04 | 60.16 | 60.28 | 48,147 | -0.84(-1.38%) |
Sep 07, 2017 | 61.58 | 61.58 | 61.04 | 61.13 | 19,576 | -0.29(-0.47%) |
Sep 06, 2017 | 61.87 | 61.87 | 61.33 | 61.42 | 48,214 | -0.17(-0.28%) |
Sep 05, 2017 | 61.91 | 62.16 | 61.03 | 61.59 | 82,218 | -0.65(-1.04%) |
Sep 01, 2017 | 61.95 | 62.37 | 61.89 | 62.24 | 46,990 | +0.43(+0.69%) |
Aug 31, 2017 | 61.60 | 61.92 | 61.47 | 61.81 | 86,879 | +0.33(+0.53%) |
Aug 30, 2017 | 60.82 | 61.53 | 60.81 | 61.48 | 20,681 | +1.17(+1.94%) |
Aug 29, 2017 | 59.50 | 60.44 | 59.49 | 60.31 | 18,562 | +0.10(+0.16%) |
Aug 28, 2017 | 60.28 | 60.29 | 59.90 | 60.22 | 14,733 | +0.15(+0.24%) |
Aug 25, 2017 | 60.46 | 60.58 | 59.97 | 60.07 | 52,105 | -0.10(-0.16%) |
Aug 24, 2017 | 60.09 | 60.33 | 59.93 | 60.17 | 27,053 | +0.44(+0.73%) |
Aug 23, 2017 | 58.65 | 59.86 | 58.65 | 59.73 | 80,053 | +0.42(+0.70%) |
Aug 22, 2017 | 58.89 | 59.42 | 58.89 | 59.32 | 30,432 | +0.85(+1.46%) |
Aug 21, 2017 | 59.23 | 59.23 | 58.20 | 58.47 | 35,289 | -0.73(-1.23%) |
Aug 18, 2017 | 59.41 | 59.53 | 58.87 | 59.19 | 61,487 | +0.02(+0.03%) |
Aug 17, 2017 | 60.72 | 60.88 | 59.16 | 59.17 | 46,376 | -1.77(-2.90%) |
Aug 16, 2017 | 61.16 | 61.27 | 60.70 | 60.94 | 35,911 | -0.02(-0.03%) |
Aug 15, 2017 | 60.93 | 61.04 | 60.38 | 60.96 | 21,085 | +0.22(+0.37%) |
Aug 14, 2017 | 60.10 | 60.78 | 60.10 | 60.74 | 245,194 | +1.38(+2.33%) |
Aug 11, 2017 | 58.88 | 59.59 | 58.34 | 59.36 | 35,953 | +0.42(+0.71%) |
Aug 10, 2017 | 60.32 | 60.32 | 58.94 | 58.94 | 68,149 | -1.80(-2.96%) |
Aug 09, 2017 | 60.64 | 60.87 | 60.09 | 60.74 | 138,114 | -0.41(-0.66%) |
Aug 08, 2017 | 61.58 | 62.04 | 61.03 | 61.15 | 27,339 | -0.34(-0.55%) |
Aug 07, 2017 | 60.65 | 61.52 | 60.65 | 61.48 | 150,017 | +1.06(+1.76%) |
Aug 04, 2017 | 60.69 | 60.97 | 60.27 | 60.42 | 70,589 | -0.17(-0.29%) |
Aug 03, 2017 | 61.43 | 61.47 | 60.46 | 60.59 | 368,015 | -0.69(-1.12%) |
Aug 02, 2017 | 63.30 | 63.30 | 61.10 | 61.28 | 74,773 | -2.22(-3.49%) |