Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 67.27 | 68.09 | 66.98 | 68.04 | 3,975,671 | +0.67(+1.00%) |
May 30, 2018 | 67.62 | 67.95 | 67.26 | 67.36 | 1,000,691 | -0.11(-0.17%) |
May 29, 2018 | 67.71 | 67.92 | 66.76 | 67.48 | 887,608 | -0.72(-1.06%) |
May 25, 2018 | 68.20 | 68.20 | 68.20 | 0 | -0.36(-0.53%) | |
May 24, 2018 | 68.98 | 69.08 | 68.35 | 68.56 | 677,230 | -0.53(-0.77%) |
May 23, 2018 | 69.37 | 69.41 | 68.70 | 69.09 | 549,522 | -0.65(-0.93%) |
May 22, 2018 | 70.18 | 71.59 | 69.61 | 69.74 | 949,572 | -0.32(-0.46%) |
May 21, 2018 | 70.13 | 70.26 | 69.61 | 70.06 | 412,560 | +0.35(+0.50%) |
May 18, 2018 | 69.04 | 70.00 | 68.77 | 69.71 | 640,599 | +0.66(+0.95%) |
May 17, 2018 | 68.66 | 69.40 | 68.50 | 69.05 | 557,737 | +0.55(+0.80%) |
May 16, 2018 | 68.11 | 69.08 | 67.95 | 68.50 | 941,605 | +0.89(+1.32%) |
May 15, 2018 | 68.72 | 68.77 | 66.87 | 67.61 | 1,012,289 | -1.04(-1.51%) |
May 14, 2018 | 67.99 | 68.76 | 67.71 | 68.65 | 726,814 | +0.57(+0.83%) |
May 11, 2018 | 68.03 | 68.14 | 67.84 | 68.08 | 539,791 | +0.05(+0.07%) |
May 10, 2018 | 67.96 | 68.39 | 67.49 | 68.03 | 584,582 | +0.14(+0.21%) |
May 09, 2018 | 66.77 | 67.93 | 66.65 | 67.89 | 776,174 | +1.36(+2.05%) |
May 08, 2018 | 66.51 | 67.70 | 66.27 | 66.52 | 1,598,261 | +0.23(+0.34%) |
May 07, 2018 | 66.20 | 66.61 | 65.89 | 66.30 | 1,244,918 | +0.26(+0.39%) |
May 04, 2018 | 64.88 | 66.77 | 64.66 | 66.04 | 1,134,121 | +0.95(+1.46%) |
May 03, 2018 | 65.07 | 65.52 | 64.75 | 65.09 | 1,894,361 | -0.07(-0.10%) |
May 02, 2018 | 65.01 | 65.45 | 64.89 | 65.16 | 1,037,741 | +0.21(+0.32%) |
May 01, 2018 | 64.55 | 64.98 | 63.86 | 64.95 | 1,320,967 | +0.12(+0.19%) |
Apr 30, 2018 | 65.56 | 65.94 | 64.81 | 64.83 | 1,739,264 | -0.62(-0.94%) |
Apr 27, 2018 | 65.83 | 65.94 | 65.24 | 65.44 | 1,006,092 | -0.22(-0.33%) |
Apr 26, 2018 | 65.81 | 66.06 | 65.26 | 65.66 | 1,417,859 | +0.45(+0.68%) |
Apr 25, 2018 | 65.34 | 67.16 | 64.28 | 65.22 | 2,180,838 | +2.63(+4.21%) |
Apr 24, 2018 | 63.88 | 64.06 | 61.65 | 62.58 | 1,494,256 | -1.25(-1.96%) |
Apr 23, 2018 | 63.57 | 64.41 | 63.57 | 63.83 | 914,251 | +0.39(+0.61%) |
Apr 20, 2018 | 64.10 | 64.68 | 61.57 | 63.45 | 2,241,633 | -2.37(-3.60%) |
Apr 19, 2018 | 64.43 | 65.94 | 63.93 | 65.81 | 1,730,878 | +1.35(+2.09%) |
Apr 18, 2018 | 64.17 | 64.79 | 63.18 | 64.47 | 603,188 | +0.32(+0.50%) |
Apr 17, 2018 | 63.72 | 64.36 | 63.28 | 64.15 | 674,939 | +0.87(+1.38%) |
Apr 16, 2018 | 62.92 | 63.81 | 62.64 | 63.28 | 532,472 | +0.67(+1.07%) |
Apr 13, 2018 | 63.04 | 63.04 | 61.91 | 62.60 | 1,002,780 | +0.06(+0.09%) |
Apr 12, 2018 | 61.87 | 62.74 | 61.66 | 62.55 | 1,312,251 | +0.92(+1.49%) |
Apr 11, 2018 | 62.04 | 62.44 | 61.26 | 61.63 | 1,328,367 | -0.66(-1.06%) |
Apr 10, 2018 | 59.12 | 63.58 | 58.91 | 62.29 | 3,513,008 | +3.80(+6.49%) |
Apr 09, 2018 | 58.77 | 58.93 | 58.16 | 58.49 | 528,933 | +0.07(+0.11%) |
Apr 06, 2018 | 59.06 | 59.41 | 58.25 | 58.43 | 1,113,062 | -1.08(-1.81%) |
Apr 05, 2018 | 59.57 | 59.96 | 59.00 | 59.51 | 484,017 | +0.31(+0.53%) |
Apr 04, 2018 | 56.74 | 59.28 | 55.39 | 59.19 | 787,916 | +1.57(+2.73%) |
Apr 03, 2018 | 57.22 | 57.78 | 56.87 | 57.62 | 858,144 | +0.53(+0.93%) |
Apr 02, 2018 | 57.90 | 58.14 | 56.81 | 57.09 | 792,443 | -0.91(-1.57%) |
Mar 29, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.13(+0.23%) | |
Mar 28, 2018 | 58.12 | 58.46 | 57.76 | 57.87 | 758,924 | -0.03(-0.05%) |
Mar 27, 2018 | 58.43 | 58.60 | 57.70 | 57.89 | 498,655 | -0.40(-0.68%) |
Mar 26, 2018 | 57.75 | 58.33 | 57.31 | 58.29 | 566,212 | +1.11(+1.94%) |
Mar 23, 2018 | 58.56 | 58.58 | 57.12 | 57.18 | 788,185 | -1.15(-1.96%) |
Mar 22, 2018 | 59.88 | 60.03 | 58.28 | 58.33 | 691,182 | -1.93(-3.21%) |
Mar 21, 2018 | 60.87 | 61.07 | 60.14 | 60.26 | 794,558 | -0.60(-0.98%) |
Mar 20, 2018 | 61.50 | 61.57 | 60.85 | 60.86 | 435,782 | -0.44(-0.71%) |
Mar 19, 2018 | 61.55 | 61.59 | 60.86 | 61.30 | 373,058 | -0.59(-0.95%) |
Mar 16, 2018 | 62.23 | 62.52 | 61.73 | 61.88 | 579,397 | -0.41(-0.65%) |
Mar 15, 2018 | 62.97 | 63.22 | 62.22 | 62.29 | 426,720 | -0.61(-0.96%) |
Mar 14, 2018 | 63.43 | 63.44 | 62.50 | 62.90 | 933,894 | -0.27(-0.43%) |
Mar 13, 2018 | 63.96 | 64.32 | 63.07 | 63.17 | 638,635 | -0.52(-0.82%) |
Mar 12, 2018 | 63.66 | 64.30 | 63.57 | 63.69 | 456,603 | -0.09(-0.15%) |
Mar 09, 2018 | 63.43 | 63.99 | 63.37 | 63.79 | 779,778 | +0.38(+0.60%) |
Mar 08, 2018 | 63.40 | 63.69 | 62.86 | 63.41 | 458,833 | +0.03(+0.04%) |
Mar 07, 2018 | 64.13 | 63.38 | 478,983 | +0.06(+0.09%) | ||
Mar 06, 2018 | 62.87 | 63.73 | 62.34 | 63.32 | 528,258 | +0.67(+1.07%) |
Mar 05, 2018 | 61.18 | 62.85 | 61.18 | 62.65 | 910,473 | +1.36(+2.23%) |
Mar 02, 2018 | 62.04 | 62.23 | 60.98 | 61.29 | 1,214,458 | -1.20(-1.93%) |
Mar 01, 2018 | 62.59 | 62.93 | 61.57 | 62.49 | 816,034 | -0.20(-0.32%) |
Feb 28, 2018 | 64.05 | 64.05 | 62.68 | 62.69 | 1,071,522 | -1.07(-1.68%) |
Feb 27, 2018 | 63.52 | 64.08 | 63.43 | 63.76 | 874,136 | +0.09(+0.15%) |
Feb 26, 2018 | 63.93 | 63.93 | 62.77 | 63.66 | 614,378 | -0.25(-0.40%) |
Feb 23, 2018 | 63.17 | 63.94 | 62.74 | 63.92 | 459,327 | +1.13(+1.80%) |
Feb 22, 2018 | 62.63 | 62.79 | 535,646 | -0.76(-1.20%) | ||
Feb 21, 2018 | 63.69 | 64.53 | 63.51 | 63.55 | 928,947 | +0.07(+0.10%) |
Feb 20, 2018 | 63.79 | 64.62 | 63.09 | 63.48 | 965,222 | -0.18(-0.28%) |
Feb 16, 2018 | 63.66 | 63.66 | 63.66 | 0 | +0.76(+1.22%) | |
Feb 15, 2018 | 63.14 | 63.14 | 62.26 | 62.90 | 758,151 | +0.60(+0.97%) |
Feb 14, 2018 | 61.02 | 62.37 | 60.93 | 62.30 | 904,711 | +1.04(+1.69%) |
Feb 13, 2018 | 63.14 | 63.14 | 61.18 | 61.26 | 1,117,877 | -0.74(-1.19%) |
Feb 12, 2018 | 61.52 | 62.34 | 61.19 | 61.99 | 1,574,760 | +0.79(+1.30%) |
Feb 09, 2018 | 62.57 | 62.88 | 59.07 | 61.20 | 2,581,189 | -0.63(-1.02%) |
Feb 08, 2018 | 68.38 | 68.38 | 60.85 | 61.83 | 3,099,013 | -5.38(-8.00%) |
Feb 07, 2018 | 67.25 | 68.19 | 67.25 | 67.21 | 1,085,159 | -0.14(-0.21%) |
Feb 06, 2018 | 65.11 | 67.55 | 64.78 | 67.35 | 928,252 | +0.17(+0.25%) |
Feb 05, 2018 | 67.68 | 68.35 | 66.03 | 67.18 | 370,122 | -0.80(-1.18%) |
Feb 02, 2018 | 68.86 | 69.25 | 67.99 | 67.99 | 489,280 | -1.35(-1.95%) |
Feb 01, 2018 | 69.38 | 70.12 | 68.86 | 69.34 | 470,790 | -0.34(-0.49%) |
Jan 31, 2018 | 69.40 | 70.09 | 69.20 | 69.68 | 769,994 | +0.50(+0.72%) |
Jan 30, 2018 | 69.53 | 69.67 | 68.94 | 69.18 | 437,470 | -0.82(-1.17%) |
Jan 29, 2018 | 70.29 | 70.37 | 69.51 | 70.00 | 338,134 | -0.34(-0.48%) |
Jan 26, 2018 | 70.65 | 70.70 | 69.93 | 70.34 | 480,452 | -0.19(-0.27%) |
Jan 25, 2018 | 70.77 | 71.27 | 69.97 | 70.53 | 646,753 | +0.35(+0.50%) |
Jan 24, 2018 | 70.01 | 70.54 | 69.95 | 70.18 | 550,622 | +0.22(+0.31%) |
Jan 23, 2018 | 69.14 | 70.20 | 69.13 | 69.96 | 736,200 | +0.93(+1.35%) |
Jan 22, 2018 | 69.28 | 69.28 | 68.69 | 69.02 | 361,036 | -0.55(-0.79%) |
Jan 19, 2018 | 68.77 | 69.77 | 68.53 | 69.57 | 801,695 | +0.87(+1.26%) |
Jan 18, 2018 | 69.41 | 69.48 | 68.62 | 68.70 | 397,697 | -0.95(-1.37%) |
Jan 17, 2018 | 69.23 | 69.70 | 68.69 | 69.66 | 534,417 | +0.82(+1.19%) |
Jan 16, 2018 | 69.99 | 69.99 | 68.61 | 68.84 | 604,113 | -0.59(-0.86%) |
Jan 12, 2018 | 69.43 | 69.43 | 69.43 | 0 | -0.28(-0.41%) | |
Jan 11, 2018 | 68.69 | 69.77 | 68.69 | 69.71 | 393,531 | +1.29(+1.89%) |
Jan 10, 2018 | 68.42 | 360,918 | -0.39(-0.56%) | |||
Jan 09, 2018 | 68.20 | 69.02 | 67.90 | 68.81 | 460,158 | +0.66(+0.97%) |
Jan 08, 2018 | 68.14 | 68.32 | 67.67 | 68.15 | 415,188 | +0.06(+0.08%) |
Jan 05, 2018 | 68.36 | 68.73 | 68.06 | 68.09 | 640,916 | -0.06(-0.08%) |
Jan 04, 2018 | 67.59 | 68.21 | 67.57 | 68.15 | 671,089 | +0.86(+1.28%) |
Jan 03, 2018 | 67.03 | 67.37 | 66.75 | 67.29 | 375,002 | +0.38(+0.56%) |
Jan 02, 2018 | 66.41 | 66.97 | 66.02 | 66.91 | 654,329 | +0.72(+1.08%) |
Dec 29, 2017 | 66.19 | 66.19 | 66.19 | 0 | -0.09(-0.13%) | |
Dec 28, 2017 | 66.46 | 66.53 | 66.09 | 66.28 | 313,367 | -0.01(-0.01%) |
Dec 27, 2017 | 65.88 | 66.43 | 65.75 | 66.29 | 384,325 | +0.41(+0.62%) |
Dec 26, 2017 | 66.36 | 66.36 | 65.69 | 65.88 | 823,687 | -0.43(-0.65%) |
Dec 22, 2017 | 66.17 | 66.39 | 65.48 | 66.32 | 414,312 | -0.04(-0.06%) |
Dec 21, 2017 | 67.17 | 67.17 | 66.16 | 66.35 | 475,815 | -0.57(-0.85%) |
Dec 20, 2017 | 66.93 | 67.49 | 66.85 | 66.92 | 847,278 | +0.07(+0.10%) |
Dec 19, 2017 | 66.84 | 67.37 | 66.70 | 66.85 | 1,458,851 | +0.01(+0.01%) |
Dec 18, 2017 | 67.39 | 67.53 | 66.65 | 66.84 | 912,583 | -0.31(-0.46%) |
Dec 15, 2017 | 66.55 | 67.86 | 66.54 | 67.16 | 1,372,236 | +1.10(+1.67%) |
Dec 14, 2017 | 66.55 | 66.96 | 65.92 | 66.05 | 882,296 | -0.43(-0.65%) |
Dec 13, 2017 | 66.23 | 66.77 | 66.06 | 66.49 | 1,090,831 | +0.36(+0.54%) |
Dec 12, 2017 | 66.49 | 66.67 | 65.96 | 66.13 | 831,999 | -0.41(-0.61%) |
Dec 11, 2017 | 66.47 | 66.88 | 66.34 | 66.53 | 507,654 | +0.22(+0.33%) |
Dec 08, 2017 | 66.60 | 66.66 | 66.17 | 66.32 | 563,776 | +0.06(+0.09%) |
Dec 07, 2017 | 66.55 | 66.99 | 66.19 | 66.26 | 629,808 | -0.42(-0.62%) |
Dec 06, 2017 | 67.58 | 67.74 | 66.55 | 66.67 | 1,293,704 | -1.28(-1.89%) |
Dec 05, 2017 | 68.57 | 68.65 | 67.66 | 67.96 | 495,405 | -0.42(-0.62%) |
Dec 04, 2017 | 68.56 | 70.63 | 68.24 | 68.38 | 926,285 | +0.39(+0.57%) |
Dec 01, 2017 | 69.19 | 69.19 | 67.85 | 68.00 | 831,424 | -1.20(-1.73%) |
Nov 30, 2017 | 69.75 | 69.88 | 68.96 | 69.19 | 655,314 | -0.46(-0.66%) |
Nov 29, 2017 | 70.52 | 70.75 | 69.47 | 69.66 | 593,342 | -0.71(-1.01%) |
Nov 28, 2017 | 69.98 | 70.38 | 69.67 | 70.37 | 617,656 | +0.55(+0.78%) |
Nov 27, 2017 | 69.77 | 70.39 | 69.77 | 69.82 | 861,281 | +0.11(+0.16%) |
Nov 24, 2017 | 69.37 | 69.81 | 69.09 | 69.70 | 121,614 | +0.38(+0.54%) |
Nov 22, 2017 | 69.63 | 69.96 | 69.16 | 69.33 | 521,881 | -0.19(-0.27%) |
Nov 21, 2017 | 69.87 | 70.24 | 69.18 | 69.52 | 744,092 | +0.11(+0.16%) |
Nov 20, 2017 | 69.19 | 69.82 | 68.71 | 69.40 | 1,104,168 | +0.28(+0.41%) |
Nov 17, 2017 | 68.69 | 69.29 | 68.45 | 69.12 | 680,918 | +0.20(+0.29%) |
Nov 16, 2017 | 67.95 | 69.26 | 67.84 | 68.92 | 803,427 | +1.20(+1.77%) |
Nov 15, 2017 | 66.77 | 67.82 | 66.26 | 67.72 | 907,263 | +0.56(+0.83%) |
Nov 14, 2017 | 67.13 | 67.53 | 66.64 | 67.17 | 573,758 | -0.21(-0.31%) |
Nov 13, 2017 | 66.74 | 67.66 | 66.54 | 67.37 | 626,153 | +0.45(+0.67%) |
Nov 10, 2017 | 67.31 | 67.82 | 66.89 | 66.92 | 983,856 | -0.48(-0.71%) |
Nov 09, 2017 | 69.03 | 69.38 | 66.90 | 67.40 | 1,339,426 | -2.00(-2.87%) |
Nov 08, 2017 | 70.38 | 70.44 | 69.07 | 69.40 | 1,061,873 | -1.20(-1.69%) |
Nov 07, 2017 | 71.48 | 71.48 | 70.59 | 70.59 | 732,089 | -0.60(-0.85%) |
Nov 06, 2017 | 70.82 | 71.35 | 70.82 | 71.19 | 617,561 | +0.31(+0.44%) |
Nov 03, 2017 | 70.82 | 71.56 | 70.65 | 70.88 | 606,701 | +0.11(+0.16%) |
Nov 02, 2017 | 72.04 | 72.38 | 70.76 | 70.77 | 887,149 | -1.32(-1.83%) |
Nov 01, 2017 | 71.98 | 72.81 | 71.74 | 72.09 | 799,583 | +0.10(+0.14%) |
Oct 31, 2017 | 71.46 | 72.63 | 71.35 | 71.98 | 1,036,949 | +1.03(+1.45%) |
Oct 30, 2017 | 71.56 | 72.17 | 70.86 | 70.96 | 809,569 | -0.57(-0.80%) |
Oct 27, 2017 | 71.63 | 72.21 | 71.15 | 71.53 | 1,310,394 | -0.22(-0.30%) |
Oct 26, 2017 | 71.38 | 72.45 | 71.03 | 71.75 | 1,668,425 | +1.00(+1.41%) |
Oct 25, 2017 | 68.23 | 70.83 | 68.18 | 70.75 | 2,703,231 | +4.19(+6.29%) |
Oct 24, 2017 | 66.33 | 66.66 | 65.79 | 66.56 | 1,448,839 | +0.27(+0.41%) |
Oct 23, 2017 | 67.41 | 67.41 | 66.26 | 66.29 | 702,392 | -1.00(-1.48%) |
Oct 20, 2017 | 67.13 | 67.76 | 67.07 | 67.29 | 810,826 | +0.41(+0.62%) |
Oct 19, 2017 | 66.75 | 67.02 | 65.97 | 66.87 | 836,103 | -0.14(-0.21%) |
Oct 18, 2017 | 67.21 | 67.28 | 66.42 | 67.02 | 848,999 | -0.32(-0.48%) |
Oct 17, 2017 | 67.90 | 68.34 | 67.08 | 67.34 | 707,151 | -0.86(-1.26%) |
Oct 16, 2017 | 68.30 | 69.15 | 67.96 | 68.19 | 523,655 | -0.04(-0.06%) |
Oct 13, 2017 | 68.88 | 69.02 | 68.23 | 68.23 | 499,912 | -0.34(-0.49%) |
Oct 12, 2017 | 68.54 | 68.79 | 68.36 | 68.57 | 356,331 | -0.08(-0.11%) |
Oct 11, 2017 | 69.01 | 69.13 | 68.60 | 68.64 | 901,950 | -0.40(-0.57%) |
Oct 10, 2017 | 68.41 | 69.11 | 68.08 | 69.04 | 1,548,349 | +0.82(+1.20%) |
Oct 09, 2017 | 68.22 | 68.42 | 67.84 | 68.22 | 448,729 | -0.08(-0.11%) |
Oct 06, 2017 | 68.24 | 68.47 | 67.92 | 68.30 | 550,898 | -0.24(-0.34%) |
Oct 05, 2017 | 68.99 | 69.13 | 68.44 | 68.53 | 626,406 | -0.25(-0.37%) |
Oct 04, 2017 | 68.30 | 68.90 | 67.83 | 68.78 | 1,021,693 | +0.56(+0.83%) |
Oct 03, 2017 | 68.41 | 68.59 | 68.07 | 68.22 | 440,753 | -0.06(-0.08%) |
Oct 02, 2017 | 68.03 | 68.40 | 67.71 | 68.28 | 803,007 | +0.38(+0.55%) |
Sep 29, 2017 | 68.33 | 68.50 | 67.34 | 67.90 | 1,360,324 | -0.51(-0.74%) |
Sep 28, 2017 | 68.74 | 68.93 | 68.32 | 68.41 | 513,498 | -0.27(-0.40%) |
Sep 27, 2017 | 67.70 | 68.68 | 558,780 | -0.09(-0.14%) | ||
Sep 26, 2017 | 68.67 | 68.93 | 68.50 | 68.78 | 594,366 | +0.21(+0.30%) |
Sep 25, 2017 | 68.75 | 69.07 | 68.19 | 68.57 | 411,572 | -0.18(-0.26%) |
Sep 22, 2017 | 68.17 | 68.81 | 68.15 | 68.75 | 335,015 | +0.50(+0.73%) |
Sep 21, 2017 | 68.27 | 68.58 | 67.97 | 68.25 | 356,117 | +0.15(+0.22%) |
Sep 20, 2017 | 68.13 | 68.42 | 67.81 | 68.10 | 530,997 | +0.14(+0.21%) |
Sep 19, 2017 | 68.55 | 68.65 | 67.89 | 67.96 | 716,969 | -0.55(-0.80%) |
Sep 18, 2017 | 68.75 | 69.42 | 68.26 | 68.50 | 516,509 | +0.00(+0.00%) |
Sep 15, 2017 | 68.14 | 68.54 | 67.97 | 68.50 | 1,019,622 | +0.32(+0.47%) |
Sep 14, 2017 | 67.91 | 68.50 | 67.77 | 68.18 | 769,328 | +0.24(+0.36%) |
Sep 13, 2017 | 67.82 | 68.51 | 67.76 | 67.94 | 836,265 | +0.05(+0.07%) |
Sep 12, 2017 | 67.46 | 68.31 | 67.46 | 67.89 | 717,752 | +0.54(+0.80%) |
Sep 11, 2017 | 67.17 | 67.99 | 66.76 | 67.35 | 867,666 | +0.49(+0.73%) |
Sep 08, 2017 | 66.66 | 66.99 | 66.22 | 66.86 | 433,382 | +0.09(+0.14%) |
Sep 07, 2017 | 67.34 | 67.34 | 66.66 | 66.77 | 485,108 | -0.37(-0.55%) |
Sep 06, 2017 | 67.33 | 67.57 | 66.51 | 67.14 | 500,830 | -0.06(-0.08%) |
Sep 05, 2017 | 67.85 | 67.98 | 66.98 | 67.19 | 424,723 | -0.81(-1.19%) |
Sep 01, 2017 | 67.50 | 68.00 | 67.29 | 68.00 | 369,639 | +0.73(+1.09%) |
Aug 31, 2017 | 66.40 | 67.62 | 66.40 | 67.27 | 488,486 | +1.18(+1.78%) |
Aug 30, 2017 | 66.30 | 66.34 | 65.82 | 66.09 | 545,403 | -0.20(-0.30%) |
Aug 29, 2017 | 66.58 | 66.66 | 65.96 | 66.29 | 414,196 | -0.28(-0.42%) |
Aug 28, 2017 | 67.02 | 67.15 | 66.10 | 66.57 | 755,317 | -0.42(-0.63%) |
Aug 25, 2017 | 66.98 | 67.56 | 66.82 | 67.00 | 830,845 | +0.22(+0.32%) |
Aug 24, 2017 | 64.92 | 66.90 | 64.67 | 66.78 | 1,143,751 | +2.00(+3.08%) |
Aug 23, 2017 | 64.19 | 65.05 | 64.19 | 64.79 | 524,090 | +0.30(+0.47%) |
Aug 22, 2017 | 64.15 | 64.70 | 64.15 | 64.48 | 506,259 | +0.56(+0.88%) |
Aug 21, 2017 | 63.68 | 64.06 | 63.44 | 63.92 | 396,043 | +0.17(+0.27%) |
Aug 18, 2017 | 63.20 | 63.76 | 62.96 | 63.75 | 408,407 | +0.40(+0.64%) |
Aug 17, 2017 | 63.68 | 64.59 | 63.25 | 63.35 | 744,009 | -0.53(-0.83%) |
Aug 16, 2017 | 63.40 | 64.10 | 63.18 | 63.87 | 666,563 | +0.73(+1.16%) |
Aug 15, 2017 | 63.35 | 63.60 | 62.70 | 63.14 | 580,715 | +0.01(+0.01%) |
Aug 14, 2017 | 63.18 | 63.60 | 62.64 | 63.13 | 636,934 | +0.38(+0.61%) |
Aug 11, 2017 | 61.89 | 62.92 | 61.77 | 62.74 | 488,755 | +0.47(+0.75%) |
Aug 10, 2017 | 62.67 | 62.84 | 61.96 | 62.28 | 527,556 | -0.61(-0.97%) |
Aug 09, 2017 | 63.08 | 63.14 | 62.41 | 62.88 | 615,312 | -0.33(-0.52%) |
Aug 08, 2017 | 64.03 | 64.03 | 63.05 | 63.21 | 581,033 | -0.95(-1.48%) |
Aug 07, 2017 | 64.80 | 64.80 | 63.95 | 64.16 | 363,104 | -0.53(-0.83%) |
Aug 04, 2017 | 64.51 | 64.71 | 64.03 | 64.70 | 358,172 | +0.36(+0.55%) |
Aug 03, 2017 | 65.10 | 65.15 | 64.08 | 64.34 | 499,767 | -0.61(-0.94%) |
Aug 02, 2017 | 65.14 | 65.49 | 64.49 | 64.95 | 651,760 | -0.20(-0.30%) |
Aug 01, 2017 | 64.96 | 65.30 | 64.70 | 65.15 | 525,762 | +0.45(+0.70%) |
Jul 31, 2017 | 65.30 | 65.33 | 64.53 | 64.70 | 465,475 | -0.58(-0.89%) |
Jul 28, 2017 | 65.22 | 65.40 | 64.37 | 65.28 | 512,393 | -0.23(-0.34%) |
Jul 27, 2017 | 68.08 | 68.08 | 63.32 | 65.50 | 1,527,911 | -1.45(-2.17%) |
Jul 26, 2017 | 68.08 | 68.19 | 66.75 | 66.96 | 724,121 | -1.13(-1.65%) |
Jul 25, 2017 | 68.05 | 68.49 | 67.60 | 68.08 | 510,584 | +0.30(+0.44%) |
Jul 24, 2017 | 67.68 | 67.80 | 66.99 | 67.78 | 299,487 | +0.08(+0.11%) |
Jul 21, 2017 | 66.53 | 67.90 | 66.53 | 67.71 | 521,146 | +1.05(+1.58%) |
Jul 20, 2017 | 67.15 | 67.25 | 66.05 | 66.66 | 456,663 | -0.62(-0.92%) |
Jul 19, 2017 | 66.71 | 67.31 | 66.37 | 67.28 | 1,140,571 | +0.78(+1.17%) |
Jul 18, 2017 | 66.77 | 66.98 | 65.84 | 66.50 | 627,432 | -0.58(-0.87%) |
Jul 17, 2017 | 67.29 | 67.29 | 66.76 | 67.08 | 377,449 | -0.17(-0.25%) |
Jul 14, 2017 | 66.85 | 67.37 | 66.82 | 67.25 | 292,794 | +0.53(+0.80%) |
Jul 13, 2017 | 66.84 | 66.96 | 66.21 | 66.71 | 314,994 | -0.11(-0.17%) |
Jul 12, 2017 | 66.81 | 67.26 | 66.71 | 66.83 | 360,798 | +0.48(+0.72%) |
Jul 11, 2017 | 66.22 | 66.41 | 65.68 | 66.35 | 329,290 | +0.11(+0.17%) |
Jul 10, 2017 | 66.55 | 66.68 | 66.10 | 66.23 | 575,145 | -0.41(-0.62%) |
Jul 07, 2017 | 66.11 | 66.87 | 65.86 | 66.65 | 337,220 | +0.63(+0.95%) |
Jul 06, 2017 | 66.71 | 66.71 | 66.01 | 66.02 | 395,488 | -0.82(-1.22%) |
Jul 05, 2017 | 67.54 | 67.89 | 66.49 | 66.83 | 305,328 | -0.67(-0.99%) |
Jul 03, 2017 | 67.89 | 67.96 | 67.33 | 67.50 | 245,742 | -0.06(-0.08%) |
Jun 30, 2017 | 66.93 | 67.79 | 66.90 | 67.56 | 510,280 | +0.85(+1.28%) |
Jun 29, 2017 | 67.10 | 67.43 | 66.35 | 66.70 | 262,199 | -0.20(-0.29%) |
Jun 28, 2017 | 66.29 | 67.29 | 66.22 | 66.90 | 396,340 | +0.98(+1.49%) |
Jun 27, 2017 | 66.37 | 66.38 | 65.89 | 65.92 | 279,614 | -0.47(-0.71%) |
Jun 26, 2017 | 66.03 | 66.49 | 65.78 | 66.38 | 333,284 | +0.48(+0.73%) |
Jun 23, 2017 | 65.38 | 65.92 | 65.13 | 65.91 | 1,298,337 | +0.56(+0.86%) |
Jun 22, 2017 | 65.20 | 65.53 | 64.93 | 65.34 | 340,496 | +0.20(+0.30%) |
Jun 21, 2017 | 65.87 | 66.00 | 65.06 | 65.15 | 328,773 | -0.57(-0.87%) |
Jun 20, 2017 | 66.15 | 66.57 | 65.35 | 65.72 | 226,238 | -0.53(-0.79%) |
Jun 19, 2017 | 66.15 | 66.37 | 65.82 | 66.24 | 384,444 | +0.08(+0.11%) |
Jun 16, 2017 | 65.63 | 66.25 | 65.30 | 66.17 | 572,283 | +0.53(+0.81%) |
Jun 15, 2017 | 66.15 | 66.39 | 65.51 | 65.63 | 490,585 | -0.97(-1.45%) |
Jun 14, 2017 | 67.36 | 67.60 | 66.33 | 66.60 | 400,214 | -0.69(-1.03%) |
Jun 13, 2017 | 66.38 | 67.39 | 66.19 | 67.29 | 830,047 | +0.92(+1.39%) |
Jun 12, 2017 | 66.21 | 66.80 | 66.13 | 66.37 | 406,399 | +0.09(+0.14%) |
Jun 09, 2017 | 65.38 | 66.57 | 65.38 | 66.28 | 535,213 | +0.98(+1.49%) |
Jun 08, 2017 | 65.95 | 66.23 | 64.45 | 65.31 | 1,023,441 | -1.74(-2.59%) |
Jun 07, 2017 | 67.44 | 67.85 | 66.91 | 67.04 | 244,323 | -0.26(-0.39%) |
Jun 06, 2017 | 67.24 | 67.46 | 66.97 | 67.30 | 246,934 | -0.20(-0.29%) |
Jun 05, 2017 | 68.02 | 68.02 | 67.46 | 67.50 | 241,861 | -0.59(-0.87%) |
Jun 02, 2017 | 67.79 | 68.22 | 67.53 | 68.09 | 376,031 | +0.37(+0.54%) |