Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.28 | 70.45 | 69.38 | 69.38 | 177,493 | -0.79(-1.13%) |
Apr 27, 2018 | 70.14 | 70.34 | 69.80 | 70.17 | 106,063 | -0.06(-0.09%) |
Apr 26, 2018 | 70.17 | 70.40 | 69.87 | 70.23 | 224,740 | +0.17(+0.25%) |
Apr 25, 2018 | 69.76 | 70.33 | 69.35 | 70.06 | 315,294 | +0.19(+0.27%) |
Apr 24, 2018 | 70.44 | 70.76 | 69.39 | 69.87 | 138,488 | -0.29(-0.41%) |
Apr 23, 2018 | 70.09 | 70.46 | 69.88 | 70.15 | 126,559 | +0.11(+0.16%) |
Apr 20, 2018 | 70.50 | 70.59 | 69.89 | 70.04 | 147,181 | -0.47(-0.67%) |
Apr 19, 2018 | 70.63 | 70.88 | 70.23 | 70.52 | 259,638 | -0.25(-0.35%) |
Apr 18, 2018 | 70.62 | 71.17 | 70.62 | 70.76 | 242,440 | +0.39(+0.55%) |
Apr 17, 2018 | 70.46 | 70.65 | 70.22 | 70.37 | 251,365 | +0.29(+0.41%) |
Apr 16, 2018 | 69.72 | 70.27 | 69.52 | 70.09 | 103,404 | +0.74(+1.06%) |
Apr 13, 2018 | 69.77 | 69.77 | 69.14 | 69.35 | 112,954 | -0.15(-0.22%) |
Apr 12, 2018 | 69.50 | 69.74 | 69.25 | 69.50 | 113,089 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.90 | 69.25 | 96,554 | -0.02(-0.03%) |
Apr 10, 2018 | 69.04 | 69.49 | 68.78 | 69.27 | 119,364 | +1.17(+1.72%) |
Apr 09, 2018 | 68.52 | 69.00 | 68.09 | 68.10 | 100,844 | +0.00(+0.01%) |
Apr 06, 2018 | 69.07 | 69.41 | 67.60 | 68.10 | 131,398 | -1.44(-2.07%) |
Apr 05, 2018 | 69.26 | 69.66 | 68.90 | 69.54 | 102,082 | +0.65(+0.95%) |
Apr 04, 2018 | 67.49 | 68.94 | 67.30 | 68.89 | 143,038 | +0.52(+0.76%) |
Apr 03, 2018 | 67.69 | 68.59 | 67.50 | 68.37 | 237,220 | +1.03(+1.53%) |
Apr 02, 2018 | 68.78 | 68.85 | 66.84 | 67.34 | 308,188 | -1.63(-2.36%) |
Mar 29, 2018 | 68.97 | 68.97 | 68.97 | 0 | +0.91(+1.34%) | |
Mar 28, 2018 | 67.88 | 68.37 | 67.74 | 68.06 | 212,577 | +0.36(+0.53%) |
Mar 27, 2018 | 68.78 | 68.78 | 67.46 | 67.70 | 326,442 | -0.86(-1.26%) |
Mar 26, 2018 | 68.06 | 68.56 | 67.37 | 68.56 | 125,887 | +1.31(+1.95%) |
Mar 23, 2018 | 68.65 | 68.83 | 67.21 | 67.25 | 237,522 | -1.34(-1.95%) |
Mar 22, 2018 | 69.82 | 70.07 | 68.59 | 68.59 | 204,741 | -1.78(-2.53%) |
Mar 21, 2018 | 70.17 | 70.83 | 70.01 | 70.37 | 188,524 | +0.29(+0.42%) |
Mar 20, 2018 | 70.35 | 70.46 | 69.89 | 70.07 | 149,208 | -0.14(-0.20%) |
Mar 19, 2018 | 70.63 | 70.67 | 69.65 | 70.21 | 140,660 | -0.72(-1.02%) |
Mar 16, 2018 | 70.43 | 71.11 | 70.43 | 70.94 | 161,123 | +0.56(+0.80%) |
Mar 15, 2018 | 70.85 | 70.90 | 70.20 | 70.38 | 105,992 | -0.33(-0.47%) |
Mar 14, 2018 | 71.39 | 71.39 | 70.53 | 70.71 | 124,156 | -0.43(-0.61%) |
Mar 13, 2018 | 71.74 | 71.78 | 70.97 | 71.14 | 114,261 | -0.35(-0.49%) |
Mar 12, 2018 | 71.41 | 71.66 | 71.22 | 71.49 | 195,006 | +0.11(+0.15%) |
Mar 09, 2018 | 70.71 | 71.39 | 70.59 | 71.38 | 171,939 | +1.06(+1.51%) |
Mar 08, 2018 | 70.79 | 70.79 | 69.93 | 70.32 | 92,441 | -0.27(-0.38%) |
Mar 07, 2018 | 70.74 | 70.59 | 117,893 | +0.08(+0.11%) | ||
Mar 06, 2018 | 70.25 | 70.58 | 69.71 | 70.51 | 140,210 | +0.53(+0.76%) |
Mar 05, 2018 | 68.75 | 70.11 | 68.75 | 69.99 | 229,820 | +0.90(+1.31%) |
Mar 02, 2018 | 67.86 | 69.20 | 67.65 | 69.08 | 170,251 | +0.75(+1.10%) |
Mar 01, 2018 | 68.45 | 69.10 | 67.88 | 68.33 | 227,871 | -0.07(-0.11%) |
Feb 28, 2018 | 69.63 | 69.73 | 68.38 | 68.40 | 264,394 | -0.93(-1.35%) |
Feb 27, 2018 | 70.42 | 70.68 | 69.34 | 69.34 | 140,833 | -1.01(-1.44%) |
Feb 26, 2018 | 70.25 | 70.37 | 69.69 | 70.35 | 143,230 | +0.36(+0.52%) |
Feb 23, 2018 | 69.51 | 69.99 | 69.34 | 69.99 | 166,914 | +0.88(+1.28%) |
Feb 22, 2018 | 68.98 | 69.10 | 134,743 | +0.12(+0.17%) | ||
Feb 21, 2018 | 69.32 | 70.11 | 68.99 | 68.99 | 188,240 | -0.28(-0.41%) |
Feb 20, 2018 | 69.65 | 69.92 | 69.14 | 69.27 | 187,144 | -0.65(-0.93%) |
Feb 16, 2018 | 69.92 | 69.92 | 69.92 | 0 | +0.32(+0.46%) | |
Feb 15, 2018 | 69.45 | 69.60 | 68.82 | 69.60 | 172,405 | +0.58(+0.84%) |
Feb 14, 2018 | 67.33 | 69.06 | 67.33 | 69.02 | 278,805 | +1.20(+1.77%) |
Feb 13, 2018 | 67.45 | 67.93 | 67.12 | 67.82 | 255,862 | +0.08(+0.12%) |
Feb 12, 2018 | 67.31 | 68.07 | 66.73 | 67.74 | 325,842 | +0.64(+0.96%) |
Feb 09, 2018 | 67.09 | 67.46 | 65.23 | 67.09 | 347,468 | +0.70(+1.06%) |
Feb 08, 2018 | 68.65 | 68.65 | 66.38 | 66.39 | 285,433 | -2.14(-3.12%) |
Feb 07, 2018 | 68.51 | 69.10 | 68.27 | 68.53 | 270,619 | -0.02(-0.03%) |
Feb 06, 2018 | 66.65 | 68.91 | 65.68 | 68.55 | 580,701 | -0.28(-0.40%) |
Feb 05, 2018 | 69.91 | 70.32 | 68.09 | 68.83 | 244,359 | -1.67(-2.36%) |
Feb 02, 2018 | 71.53 | 71.59 | 70.43 | 70.49 | 359,957 | -1.56(-2.17%) |
Feb 01, 2018 | 71.87 | 72.19 | 71.61 | 72.06 | 230,770 | +0.02(+0.03%) |
Jan 31, 2018 | 72.43 | 72.66 | 71.76 | 72.03 | 193,826 | -0.16(-0.22%) |
Jan 30, 2018 | 72.51 | 72.61 | 72.00 | 72.19 | 184,272 | -0.75(-1.02%) |
Jan 29, 2018 | 73.38 | 73.40 | 72.94 | 72.94 | 150,990 | -0.61(-0.83%) |
Jan 26, 2018 | 73.50 | 73.55 | 73.04 | 73.55 | 166,139 | +0.28(+0.38%) |
Jan 25, 2018 | 73.63 | 73.63 | 73.00 | 73.27 | 290,121 | -0.03(-0.04%) |
Jan 24, 2018 | 73.80 | 73.80 | 73.08 | 73.30 | 156,750 | -0.25(-0.34%) |
Jan 23, 2018 | 73.51 | 73.72 | 73.14 | 73.55 | 361,665 | +0.10(+0.14%) |
Jan 22, 2018 | 73.09 | 73.47 | 73.00 | 73.45 | 141,871 | +0.33(+0.46%) |
Jan 19, 2018 | 72.43 | 73.13 | 72.43 | 73.12 | 208,541 | +0.68(+0.94%) |
Jan 18, 2018 | 72.79 | 72.79 | 72.34 | 72.43 | 210,316 | -0.40(-0.56%) |
Jan 17, 2018 | 72.74 | 73.03 | 72.60 | 72.84 | 188,450 | +0.38(+0.52%) |
Jan 16, 2018 | 73.37 | 73.49 | 72.38 | 72.46 | 191,573 | -0.64(-0.87%) |
Jan 12, 2018 | 73.10 | 73.10 | 73.10 | 0 | +0.16(+0.21%) | |
Jan 11, 2018 | 72.06 | 72.95 | 72.03 | 72.94 | 156,257 | +1.05(+1.46%) |
Jan 10, 2018 | 72.01 | 72.18 | 71.77 | 71.89 | 214,541 | -0.29(-0.40%) |
Jan 09, 2018 | 72.51 | 72.52 | 72.17 | 72.18 | 156,955 | -0.23(-0.31%) |
Jan 08, 2018 | 72.05 | 72.50 | 71.87 | 72.40 | 259,274 | +0.37(+0.52%) |
Jan 05, 2018 | 72.05 | 72.07 | 71.74 | 72.03 | 173,593 | +0.08(+0.11%) |
Jan 04, 2018 | 72.14 | 72.20 | 71.92 | 71.95 | 189,010 | +0.12(+0.17%) |
Jan 03, 2018 | 71.81 | 71.99 | 71.70 | 71.83 | 348,461 | +0.02(+0.02%) |
Jan 02, 2018 | 71.47 | 71.82 | 71.37 | 71.81 | 327,353 | +0.67(+0.94%) |
Dec 29, 2017 | 71.14 | 71.14 | 71.14 | 0 | -0.37(-0.52%) | |
Dec 28, 2017 | 71.34 | 71.53 | 71.16 | 71.51 | 121,940 | +0.24(+0.34%) |
Dec 27, 2017 | 71.42 | 71.53 | 71.23 | 71.27 | 161,226 | -0.08(-0.12%) |
Dec 26, 2017 | 71.20 | 71.53 | 71.20 | 71.35 | 92,747 | +0.17(+0.24%) |
Dec 22, 2017 | 71.21 | 71.28 | 71.05 | 71.18 | 108,742 | -0.01(-0.01%) |
Dec 21, 2017 | 71.00 | 71.35 | 70.87 | 71.19 | 180,260 | +0.32(+0.46%) |
Dec 20, 2017 | 70.99 | 71.08 | 70.68 | 70.87 | 166,846 | +0.16(+0.23%) |
Dec 19, 2017 | 71.10 | 71.19 | 70.67 | 70.70 | 151,382 | -0.30(-0.42%) |
Dec 18, 2017 | 70.58 | 71.15 | 70.58 | 71.00 | 258,462 | +0.79(+1.12%) |
Dec 15, 2017 | 69.73 | 70.59 | 69.63 | 70.21 | 2,466,197 | +0.76(+1.09%) |
Dec 14, 2017 | 70.22 | 70.22 | 69.40 | 69.46 | 164,007 | -0.73(-1.03%) |
Dec 13, 2017 | 70.32 | 70.56 | 70.18 | 70.18 | 141,803 | -0.09(-0.13%) |
Dec 12, 2017 | 70.64 | 70.68 | 70.24 | 70.27 | 130,510 | -0.19(-0.26%) |
Dec 11, 2017 | 70.57 | 70.57 | 70.39 | 70.46 | 124,067 | -0.06(-0.08%) |
Dec 08, 2017 | 70.56 | 70.67 | 70.24 | 70.52 | 357,407 | +0.22(+0.31%) |
Dec 07, 2017 | 69.88 | 70.44 | 69.77 | 70.30 | 121,896 | +0.45(+0.65%) |
Dec 06, 2017 | 69.95 | 70.22 | 69.82 | 69.84 | 131,347 | -0.34(-0.49%) |
Dec 05, 2017 | 70.83 | 70.84 | 70.17 | 70.19 | 159,563 | -0.59(-0.84%) |
Dec 04, 2017 | 71.26 | 71.35 | 70.78 | 70.78 | 178,013 | +0.17(+0.24%) |
Dec 01, 2017 | 70.87 | 70.87 | 69.73 | 70.61 | 227,877 | -0.14(-0.20%) |
Nov 30, 2017 | 70.77 | 71.04 | 70.55 | 70.75 | 162,305 | +0.28(+0.40%) |
Nov 29, 2017 | 69.95 | 70.52 | 69.95 | 70.47 | 116,393 | +0.63(+0.90%) |
Nov 28, 2017 | 69.02 | 69.86 | 68.93 | 69.84 | 749,464 | +1.01(+1.47%) |
Nov 27, 2017 | 68.89 | 69.01 | 68.82 | 68.83 | 103,692 | -0.06(-0.08%) |
Nov 24, 2017 | 69.15 | 69.15 | 68.83 | 68.89 | 208,038 | +0.00(+0.01%) |
Nov 22, 2017 | 69.01 | 69.16 | 68.89 | 68.89 | 369,168 | +0.01(+0.01%) |
Nov 21, 2017 | 68.81 | 68.96 | 68.75 | 68.88 | 588,646 | +0.33(+0.48%) |
Nov 20, 2017 | 68.39 | 68.55 | 68.23 | 68.55 | 179,768 | +0.27(+0.40%) |
Nov 17, 2017 | 68.00 | 68.41 | 67.97 | 68.27 | 1,498,448 | +0.11(+0.17%) |
Nov 16, 2017 | 67.75 | 68.30 | 67.68 | 68.16 | 124,221 | +0.68(+1.01%) |
Nov 15, 2017 | 67.42 | 67.73 | 67.03 | 67.48 | 448,678 | -0.33(-0.48%) |
Nov 14, 2017 | 67.66 | 67.91 | 67.66 | 67.81 | 94,006 | -0.15(-0.21%) |
Nov 13, 2017 | 67.63 | 67.99 | 67.51 | 67.95 | 366,690 | +0.10(+0.15%) |
Nov 10, 2017 | 67.77 | 67.98 | 67.68 | 67.85 | 180,989 | -0.01(-0.02%) |
Nov 09, 2017 | 67.64 | 68.08 | 67.46 | 67.86 | 109,177 | -0.15(-0.22%) |
Nov 08, 2017 | 67.84 | 68.09 | 67.61 | 68.01 | 143,085 | +0.08(+0.11%) |
Nov 07, 2017 | 68.50 | 68.55 | 67.77 | 67.94 | 123,296 | -0.51(-0.75%) |
Nov 06, 2017 | 68.23 | 68.57 | 68.16 | 68.45 | 119,701 | +0.27(+0.39%) |
Nov 03, 2017 | 67.99 | 68.23 | 67.90 | 68.19 | 99,252 | +0.17(+0.25%) |
Nov 02, 2017 | 68.03 | 68.29 | 67.80 | 68.02 | 161,570 | -0.09(-0.14%) |
Nov 01, 2017 | 68.62 | 68.67 | 67.85 | 68.11 | 142,183 | -0.06(-0.09%) |
Oct 31, 2017 | 68.01 | 68.30 | 67.99 | 68.17 | 113,337 | +0.25(+0.37%) |
Oct 30, 2017 | 68.36 | 67.79 | 67.92 | 161,511 | -0.49(-0.71%) | |
Oct 27, 2017 | 68.06 | 68.41 | 67.82 | 68.41 | 135,717 | +0.32(+0.47%) |
Oct 26, 2017 | 68.11 | 68.17 | 67.93 | 68.09 | 166,230 | +0.12(+0.18%) |
Oct 25, 2017 | 68.26 | 68.26 | 67.50 | 67.97 | 107,730 | -0.40(-0.59%) |
Oct 24, 2017 | 68.27 | 68.46 | 68.21 | 68.37 | 200,704 | +0.22(+0.32%) |
Oct 23, 2017 | 68.61 | 68.61 | 68.11 | 68.15 | 194,843 | -0.42(-0.61%) |
Oct 20, 2017 | 68.58 | 68.58 | 68.42 | 68.57 | 122,609 | +0.30(+0.43%) |
Oct 19, 2017 | 67.80 | 68.27 | 67.69 | 68.27 | 145,663 | +0.14(+0.21%) |
Oct 18, 2017 | 68.13 | 68.28 | 68.01 | 68.13 | 122,439 | +0.17(+0.25%) |
Oct 17, 2017 | 68.15 | 68.24 | 67.89 | 67.96 | 117,092 | -0.15(-0.23%) |
Oct 16, 2017 | 68.26 | 68.43 | 68.07 | 68.11 | 113,305 | -0.01(-0.01%) |
Oct 13, 2017 | 68.29 | 68.48 | 68.12 | 68.12 | 79,948 | -0.03(-0.05%) |
Oct 12, 2017 | 68.07 | 68.28 | 67.97 | 68.15 | 104,158 | -0.08(-0.11%) |
Oct 11, 2017 | 68.25 | 68.32 | 68.08 | 68.23 | 167,661 | +0.03(+0.05%) |
Oct 10, 2017 | 68.18 | 68.36 | 68.06 | 68.20 | 119,204 | +0.29(+0.43%) |
Oct 09, 2017 | 68.26 | 68.37 | 67.84 | 67.90 | 86,742 | -0.25(-0.37%) |
Oct 06, 2017 | 68.16 | 68.25 | 67.97 | 68.16 | 108,058 | -0.20(-0.30%) |
Oct 05, 2017 | 68.37 | 68.53 | 68.19 | 68.36 | 327,581 | +0.18(+0.26%) |
Oct 04, 2017 | 68.27 | 68.39 | 68.08 | 68.18 | 117,718 | -0.12(-0.18%) |
Oct 03, 2017 | 68.28 | 68.35 | 67.99 | 68.31 | 170,053 | +0.09(+0.13%) |
Oct 02, 2017 | 67.61 | 68.22 | 67.52 | 68.22 | 287,473 | +0.66(+0.98%) |
Sep 29, 2017 | 67.54 | 67.67 | 67.45 | 67.55 | 113,653 | +0.05(+0.08%) |
Sep 28, 2017 | 67.31 | 67.51 | 67.03 | 67.50 | 211,375 | +0.22(+0.33%) |
Sep 27, 2017 | 67.35 | 66.54 | 67.28 | 549,974 | +0.56(+0.84%) | |
Sep 26, 2017 | 66.66 | 66.88 | 66.61 | 66.72 | 94,771 | +0.13(+0.19%) |
Sep 25, 2017 | 66.22 | 66.63 | 66.22 | 66.59 | 105,738 | +0.33(+0.50%) |
Sep 22, 2017 | 65.99 | 66.30 | 65.99 | 66.26 | 79,300 | +0.21(+0.31%) |
Sep 21, 2017 | 66.19 | 66.30 | 66.03 | 66.05 | 108,651 | -0.19(-0.29%) |
Sep 20, 2017 | 66.06 | 66.28 | 66.00 | 66.25 | 122,873 | +0.20(+0.30%) |
Sep 19, 2017 | 66.13 | 66.18 | 66.03 | 66.05 | 92,796 | -0.00(-0.01%) |
Sep 18, 2017 | 65.92 | 66.16 | 65.88 | 66.05 | 113,697 | +0.34(+0.52%) |
Sep 15, 2017 | 65.36 | 65.74 | 65.36 | 65.71 | 250,088 | +0.24(+0.37%) |
Sep 14, 2017 | 65.52 | 65.58 | 65.41 | 65.47 | 143,200 | -0.07(-0.10%) |
Sep 13, 2017 | 65.57 | 65.69 | 65.43 | 65.53 | 138,349 | -0.06(-0.09%) |
Sep 12, 2017 | 65.19 | 65.61 | 65.03 | 65.59 | 128,994 | +0.61(+0.94%) |
Sep 11, 2017 | 64.63 | 65.16 | 64.63 | 64.98 | 178,673 | +0.80(+1.24%) |
Sep 08, 2017 | 63.80 | 64.28 | 63.70 | 64.19 | 146,303 | +0.27(+0.42%) |
Sep 07, 2017 | 64.26 | 64.26 | 63.66 | 63.92 | 125,552 | -0.27(-0.42%) |
Sep 06, 2017 | 64.28 | 64.36 | 64.09 | 64.19 | 180,762 | +0.14(+0.21%) |
Sep 05, 2017 | 65.00 | 65.02 | 63.86 | 64.05 | 738,200 | -0.91(-1.40%) |
Sep 01, 2017 | 64.78 | 65.09 | 64.71 | 64.96 | 171,961 | +0.29(+0.44%) |
Aug 31, 2017 | 64.49 | 64.71 | 64.45 | 64.67 | 136,376 | +0.40(+0.62%) |
Aug 30, 2017 | 63.93 | 64.31 | 63.88 | 64.27 | 237,901 | +0.30(+0.47%) |
Aug 29, 2017 | 63.61 | 64.03 | 63.52 | 63.97 | 123,813 | -0.00(-0.01%) |
Aug 28, 2017 | 64.20 | 64.21 | 63.78 | 63.98 | 92,744 | -0.08(-0.13%) |
Aug 25, 2017 | 63.83 | 64.20 | 63.83 | 64.06 | 88,508 | +0.44(+0.69%) |
Aug 24, 2017 | 63.84 | 63.91 | 63.62 | 63.62 | 130,101 | -0.02(-0.03%) |
Aug 23, 2017 | 63.42 | 63.87 | 63.37 | 63.64 | 155,754 | -0.11(-0.17%) |
Aug 22, 2017 | 63.25 | 63.81 | 63.25 | 63.75 | 134,201 | +0.63(+1.00%) |
Aug 21, 2017 | 63.08 | 63.26 | 62.96 | 63.12 | 412,021 | -0.05(-0.08%) |
Aug 18, 2017 | 63.05 | 63.48 | 62.88 | 63.17 | 289,352 | -0.11(-0.17%) |
Aug 17, 2017 | 64.22 | 64.39 | 63.25 | 63.28 | 243,513 | -1.12(-1.74%) |
Aug 16, 2017 | 64.44 | 64.68 | 64.32 | 64.40 | 301,120 | +0.10(+0.15%) |
Aug 15, 2017 | 64.77 | 64.77 | 64.26 | 64.30 | 187,116 | -0.33(-0.51%) |
Aug 14, 2017 | 64.32 | 64.80 | 64.32 | 64.63 | 177,314 | +0.70(+1.09%) |
Aug 11, 2017 | 63.79 | 64.02 | 63.60 | 63.93 | 166,453 | +0.04(+0.06%) |
Aug 10, 2017 | 64.62 | 64.67 | 63.89 | 63.89 | 319,570 | -1.03(-1.59%) |
Aug 09, 2017 | 65.23 | 65.26 | 64.73 | 64.93 | 137,518 | -0.57(-0.87%) |
Aug 08, 2017 | 65.61 | 66.10 | 65.40 | 65.50 | 188,614 | -0.16(-0.25%) |
Aug 07, 2017 | 65.77 | 65.86 | 65.55 | 65.66 | 122,235 | -0.05(-0.08%) |
Aug 04, 2017 | 65.64 | 65.79 | 65.50 | 65.71 | 111,529 | +0.24(+0.37%) |
Aug 03, 2017 | 65.74 | 65.75 | 65.34 | 65.47 | 259,182 | -0.30(-0.46%) |
Aug 02, 2017 | 66.07 | 66.17 | 65.57 | 65.77 | 148,730 | -0.36(-0.55%) |
Aug 01, 2017 | 66.30 | 66.32 | 65.88 | 66.13 | 211,100 | +0.09(+0.14%) |
Jul 31, 2017 | 66.19 | 66.23 | 65.78 | 66.04 | 168,301 | +0.00(+0.01%) |
Jul 28, 2017 | 66.19 | 66.30 | 65.84 | 66.04 | 244,219 | -0.30(-0.46%) |
Jul 27, 2017 | 66.59 | 66.59 | 66.06 | 66.34 | 165,509 | -0.14(-0.21%) |
Jul 26, 2017 | 67.27 | 67.27 | 66.47 | 66.48 | 177,361 | -0.78(-1.16%) |
Jul 25, 2017 | 66.87 | 67.37 | 66.81 | 67.26 | 204,628 | +0.80(+1.21%) |
Jul 24, 2017 | 66.53 | 66.53 | 66.29 | 66.46 | 160,769 | -0.04(-0.06%) |
Jul 21, 2017 | 66.61 | 66.63 | 66.26 | 66.50 | 116,276 | -0.17(-0.25%) |
Jul 20, 2017 | 66.74 | 66.82 | 66.52 | 66.67 | 304,807 | +0.02(+0.03%) |
Jul 19, 2017 | 66.06 | 66.68 | 66.04 | 66.65 | 136,719 | +0.70(+1.07%) |
Jul 18, 2017 | 66.07 | 66.07 | 65.71 | 65.94 | 146,033 | -0.22(-0.33%) |
Jul 17, 2017 | 65.97 | 66.30 | 65.89 | 66.16 | 118,170 | +0.14(+0.21%) |
Jul 14, 2017 | 65.80 | 66.26 | 65.76 | 66.02 | 375,129 | +0.19(+0.29%) |
Jul 13, 2017 | 65.67 | 65.85 | 65.45 | 65.83 | 179,827 | +0.19(+0.28%) |
Jul 12, 2017 | 65.61 | 66.08 | 65.58 | 65.64 | 131,942 | +0.43(+0.66%) |
Jul 11, 2017 | 65.19 | 65.33 | 64.81 | 65.22 | 227,811 | +0.01(+0.01%) |
Jul 10, 2017 | 65.24 | 65.51 | 65.10 | 65.21 | 190,950 | -0.16(-0.25%) |
Jul 07, 2017 | 64.85 | 65.37 | 64.71 | 65.37 | 205,615 | +0.63(+0.98%) |
Jul 06, 2017 | 65.31 | 65.43 | 64.68 | 64.74 | 144,583 | -0.84(-1.28%) |
Jul 05, 2017 | 65.93 | 65.93 | 65.35 | 65.58 | 244,753 | -0.41(-0.61%) |
Jul 03, 2017 | 65.61 | 66.24 | 65.60 | 65.98 | 151,389 | +0.55(+0.83%) |
Jun 30, 2017 | 65.58 | 65.75 | 65.34 | 65.44 | 162,959 | +0.04(+0.05%) |
Jun 29, 2017 | 65.88 | 65.99 | 64.90 | 65.40 | 233,827 | -0.33(-0.50%) |
Jun 28, 2017 | 65.26 | 65.96 | 65.26 | 65.73 | 180,662 | +0.74(+1.14%) |
Jun 27, 2017 | 65.35 | 65.57 | 64.96 | 64.99 | 131,243 | -0.37(-0.56%) |
Jun 26, 2017 | 65.19 | 65.52 | 65.05 | 65.36 | 157,005 | +0.41(+0.63%) |
Jun 23, 2017 | 64.76 | 65.14 | 64.64 | 64.95 | 105,217 | +0.23(+0.36%) |
Jun 22, 2017 | 64.63 | 64.89 | 64.45 | 64.72 | 257,230 | +0.10(+0.15%) |
Jun 21, 2017 | 65.19 | 65.26 | 64.54 | 64.62 | 185,638 | -0.45(-0.69%) |
Jun 20, 2017 | 65.62 | 65.71 | 65.07 | 65.07 | 177,671 | -0.76(-1.16%) |
Jun 19, 2017 | 65.71 | 65.92 | 65.63 | 65.83 | 150,898 | +0.29(+0.44%) |
Jun 16, 2017 | 65.43 | 65.54 | 65.11 | 65.54 | 97,656 | +0.00(+0.00%) |
Jun 15, 2017 | 65.39 | 65.76 | 65.27 | 65.54 | 122,044 | -0.37(-0.56%) |
Jun 14, 2017 | 66.30 | 66.30 | 65.59 | 65.91 | 136,777 | -0.35(-0.53%) |
Jun 13, 2017 | 66.05 | 66.36 | 65.93 | 66.26 | 155,785 | +0.42(+0.64%) |
Jun 12, 2017 | 65.73 | 66.09 | 65.67 | 65.84 | 333,211 | +0.14(+0.21%) |
Jun 09, 2017 | 65.17 | 65.90 | 65.12 | 65.70 | 277,988 | +0.62(+0.96%) |
Jun 08, 2017 | 64.48 | 65.34 | 64.40 | 65.08 | 188,202 | +0.60(+0.93%) |
Jun 07, 2017 | 64.66 | 64.81 | 64.39 | 64.48 | 146,246 | -0.10(-0.15%) |
Jun 06, 2017 | 64.53 | 64.82 | 64.29 | 64.58 | 295,647 | -0.26(-0.40%) |
Jun 05, 2017 | 65.08 | 65.22 | 64.83 | 64.83 | 322,707 | -0.34(-0.53%) |
Jun 02, 2017 | 65.25 | 65.53 | 65.05 | 65.18 | 363,006 | -0.04(-0.05%) |
Jun 01, 2017 | 64.29 | 65.21 | 64.09 | 65.21 | 200,336 | +1.18(+1.84%) |
May 31, 2017 | 64.22 | 64.22 | 63.36 | 64.04 | 444,724 | -0.02(-0.03%) |
May 30, 2017 | 64.18 | 64.27 | 63.86 | 64.06 | 533,461 | -0.19(-0.29%) |
May 26, 2017 | 64.40 | 64.45 | 64.12 | 64.25 | 213,562 | -0.24(-0.37%) |
May 25, 2017 | 64.67 | 64.90 | 64.35 | 64.49 | 397,342 | +0.02(+0.03%) |
May 24, 2017 | 64.48 | 64.67 | 64.22 | 64.47 | 145,145 | +0.01(+0.02%) |
May 23, 2017 | 64.43 | 64.61 | 64.09 | 64.46 | 345,921 | +0.20(+0.31%) |
May 22, 2017 | 64.13 | 64.33 | 64.04 | 64.26 | 193,144 | +0.31(+0.48%) |
May 19, 2017 | 63.46 | 64.23 | 63.40 | 63.95 | 140,376 | +0.67(+1.06%) |
May 18, 2017 | 63.10 | 63.50 | 62.83 | 63.28 | 384,545 | +0.00(+0.01%) |
May 17, 2017 | 63.81 | 64.07 | 63.23 | 63.27 | 945,780 | -1.36(-2.10%) |
May 16, 2017 | 64.81 | 64.82 | 64.25 | 64.63 | 2,368,734 | -0.06(-0.09%) |
May 15, 2017 | 64.54 | 65.03 | 64.51 | 64.69 | 755,836 | +0.37(+0.57%) |
May 12, 2017 | 64.56 | 64.56 | 64.21 | 64.32 | 487,166 | -0.34(-0.52%) |
May 11, 2017 | 64.86 | 64.92 | 64.20 | 64.66 | 191,535 | -0.45(-0.69%) |
May 10, 2017 | 64.69 | 65.19 | 64.65 | 65.11 | 397,272 | +0.36(+0.56%) |
May 09, 2017 | 64.99 | 65.11 | 64.59 | 64.74 | 474,816 | -0.20(-0.30%) |
May 08, 2017 | 65.01 | 65.13 | 64.68 | 64.94 | 831,709 | -0.19(-0.29%) |
May 05, 2017 | 64.71 | 65.13 | 64.55 | 65.13 | 376,989 | +0.61(+0.94%) |
May 04, 2017 | 64.75 | 64.80 | 64.13 | 64.52 | 297,031 | -0.20(-0.31%) |
May 03, 2017 | 64.74 | 64.96 | 64.50 | 64.72 | 598,876 | -0.25(-0.38%) |
May 02, 2017 | 65.17 | 65.35 | 64.83 | 64.97 | 1,007,375 | -0.17(-0.26%) |