Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 69.80 | 69.86 | 69.50 | 69.61 | 166,576 | -0.01(-0.01%) |
May 30, 2018 | 69.76 | 69.99 | 69.36 | 69.62 | 162,696 | -0.52(-0.75%) |
May 29, 2018 | 69.62 | 70.21 | 69.47 | 70.14 | 138,259 | +0.63(+0.90%) |
May 25, 2018 | 69.51 | 69.51 | 69.51 | 0 | +0.35(+0.51%) | |
May 24, 2018 | 69.03 | 69.21 | 68.94 | 69.16 | 237,702 | +0.31(+0.44%) |
May 23, 2018 | 68.64 | 68.91 | 68.59 | 68.86 | 617,607 | +0.39(+0.57%) |
May 22, 2018 | 68.53 | 68.57 | 68.36 | 68.46 | 177,608 | -0.09(-0.14%) |
May 21, 2018 | 68.36 | 68.64 | 68.36 | 68.56 | 125,585 | +0.09(+0.13%) |
May 18, 2018 | 68.22 | 68.47 | 68.21 | 68.47 | 117,319 | +0.41(+0.60%) |
May 17, 2018 | 68.32 | 68.42 | 68.05 | 68.06 | 386,147 | -0.29(-0.42%) |
May 16, 2018 | 68.61 | 68.64 | 68.32 | 68.35 | 117,689 | -0.12(-0.17%) |
May 15, 2018 | 68.78 | 68.88 | 68.33 | 68.47 | 198,874 | -0.79(-1.14%) |
May 14, 2018 | 69.37 | 69.48 | 69.23 | 69.26 | 1,778,859 | -0.20(-0.28%) |
May 11, 2018 | 69.47 | 69.65 | 69.32 | 69.46 | 134,477 | +0.22(+0.32%) |
May 10, 2018 | 68.92 | 69.25 | 68.90 | 69.24 | 235,084 | +0.66(+0.96%) |
May 09, 2018 | 68.50 | 68.75 | 68.50 | 68.58 | 222,678 | -0.06(-0.09%) |
May 08, 2018 | 68.65 | 68.78 | 68.52 | 68.64 | 164,484 | -0.14(-0.20%) |
May 07, 2018 | 68.86 | 68.90 | 68.76 | 68.79 | 197,126 | -0.13(-0.18%) |
May 04, 2018 | 69.02 | 69.05 | 68.74 | 68.91 | 117,802 | +0.02(+0.02%) |
May 03, 2018 | 69.05 | 69.10 | 68.84 | 68.90 | 137,892 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.15 | 68.86 | 68.87 | 142,338 | -0.15(-0.22%) |
May 01, 2018 | 69.39 | 69.39 | 68.84 | 69.02 | 220,447 | -0.24(-0.34%) |
Apr 30, 2018 | 69.52 | 69.52 | 69.19 | 69.26 | 147,861 | -0.12(-0.17%) |
Apr 27, 2018 | 69.33 | 69.42 | 69.33 | 69.37 | 275,366 | +0.28(+0.41%) |
Apr 26, 2018 | 69.07 | 69.26 | 68.97 | 69.09 | 217,643 | +0.25(+0.36%) |
Apr 25, 2018 | 68.93 | 69.01 | 68.70 | 68.84 | 164,042 | -0.34(-0.48%) |
Apr 24, 2018 | 69.51 | 69.59 | 69.12 | 69.18 | 196,418 | -0.37(-0.53%) |
Apr 23, 2018 | 69.53 | 69.69 | 69.45 | 69.55 | 378,879 | -0.11(-0.16%) |
Apr 20, 2018 | 69.85 | 69.98 | 69.64 | 69.65 | 177,063 | -0.42(-0.60%) |
Apr 19, 2018 | 70.12 | 70.18 | 69.86 | 70.08 | 232,490 | -0.44(-0.63%) |
Apr 18, 2018 | 71.13 | 71.15 | 70.51 | 70.52 | 132,876 | -0.61(-0.86%) |
Apr 17, 2018 | 71.02 | 71.25 | 71.02 | 71.13 | 224,193 | +0.11(+0.15%) |
Apr 16, 2018 | 70.89 | 71.07 | 70.86 | 71.02 | 174,537 | -0.05(-0.08%) |
Apr 13, 2018 | 70.90 | 71.12 | 70.90 | 71.07 | 116,498 | +0.03(+0.04%) |
Apr 12, 2018 | 71.10 | 71.10 | 70.85 | 71.04 | 229,929 | -0.15(-0.21%) |
Apr 11, 2018 | 71.31 | 71.31 | 71.11 | 71.19 | 97,696 | +0.14(+0.20%) |
Apr 10, 2018 | 71.06 | 71.18 | 70.93 | 71.05 | 202,521 | +0.05(+0.07%) |
Apr 09, 2018 | 70.90 | 71.16 | 70.79 | 71.00 | 72,244 | +0.03(+0.04%) |
Apr 06, 2018 | 70.97 | 90,309 | +0.53(+0.75%) | |||
Apr 05, 2018 | 70.54 | 70.62 | 70.43 | 70.44 | 151,813 | -0.21(-0.30%) |
Apr 04, 2018 | 70.72 | 70.75 | 70.56 | 70.65 | 132,169 | +0.10(+0.14%) |
Apr 03, 2018 | 70.90 | 70.92 | 70.50 | 70.55 | 310,191 | -0.48(-0.67%) |
Apr 02, 2018 | 70.97 | 71.13 | 70.70 | 71.03 | 1,837,085 | +0.02(+0.02%) |
Mar 29, 2018 | 71.01 | 71.01 | 71.01 | 0 | +0.61(+0.86%) | |
Mar 28, 2018 | 70.51 | 70.55 | 70.29 | 70.40 | 90,280 | +0.13(+0.19%) |
Mar 27, 2018 | 69.95 | 70.34 | 69.80 | 70.27 | 201,088 | +0.51(+0.74%) |
Mar 26, 2018 | 69.84 | 69.95 | 69.67 | 69.76 | 380,500 | +0.30(+0.43%) |
Mar 23, 2018 | 69.50 | 69.72 | 69.42 | 69.46 | 272,850 | -0.30(-0.42%) |
Mar 22, 2018 | 69.98 | 70.06 | 69.66 | 69.76 | 330,715 | +0.13(+0.19%) |
Mar 21, 2018 | 69.65 | 69.72 | 69.22 | 69.63 | 162,074 | -0.09(-0.13%) |
Mar 20, 2018 | 69.96 | 69.96 | 69.69 | 69.72 | 862,570 | -0.33(-0.48%) |
Mar 19, 2018 | 70.09 | 70.24 | 70.03 | 70.05 | 257,277 | -0.30(-0.43%) |
Mar 16, 2018 | 70.17 | 70.36 | 70.14 | 70.36 | 582,969 | -0.02(-0.02%) |
Mar 15, 2018 | 70.43 | 70.47 | 70.28 | 70.37 | 143,389 | +0.02(+0.02%) |
Mar 14, 2018 | 69.98 | 70.40 | 69.98 | 70.36 | 172,228 | +0.40(+0.57%) |
Mar 13, 2018 | 70.09 | 70.14 | 69.81 | 69.96 | 152,250 | +0.07(+0.10%) |
Mar 12, 2018 | 69.82 | 69.95 | 69.76 | 69.89 | 96,682 | +0.15(+0.21%) |
Mar 09, 2018 | 69.94 | 69.96 | 69.72 | 69.74 | 125,331 | -0.37(-0.53%) |
Mar 08, 2018 | 70.05 | 70.31 | 69.98 | 70.12 | 236,619 | +0.29(+0.41%) |
Mar 07, 2018 | 69.75 | 69.83 | 283,846 | -0.12(-0.17%) | ||
Mar 06, 2018 | 70.19 | 70.33 | 69.92 | 69.95 | 163,108 | +0.16(+0.22%) |
Mar 05, 2018 | 70.10 | 70.15 | 69.60 | 69.79 | 930,555 | -0.01(-0.01%) |
Mar 02, 2018 | 70.10 | 70.10 | 69.66 | 69.80 | 274,751 | -0.39(-0.55%) |
Mar 01, 2018 | 70.17 | 70.42 | 70.06 | 70.19 | 549,654 | -0.16(-0.23%) |
Feb 28, 2018 | 70.39 | 70.44 | 70.25 | 70.35 | 126,910 | +0.22(+0.32%) |
Feb 27, 2018 | 70.53 | 70.64 | 69.85 | 70.12 | 126,820 | -0.35(-0.49%) |
Feb 26, 2018 | 70.82 | 70.82 | 70.38 | 70.47 | 239,222 | -0.02(-0.02%) |
Feb 23, 2018 | 70.25 | 70.54 | 70.16 | 70.49 | 233,427 | +0.59(+0.84%) |
Feb 22, 2018 | 69.91 | 70.19 | 69.85 | 69.90 | 261,665 | +0.15(+0.21%) |
Feb 21, 2018 | 70.54 | 70.63 | 69.74 | 69.75 | 201,751 | -0.62(-0.88%) |
Feb 20, 2018 | 70.46 | 70.55 | 70.21 | 70.37 | 160,157 | -0.33(-0.46%) |
Feb 16, 2018 | 70.70 | 70.70 | 70.70 | 0 | +0.33(+0.47%) | |
Feb 15, 2018 | 70.13 | 70.58 | 70.13 | 70.36 | 158,030 | +0.46(+0.66%) |
Feb 14, 2018 | 70.15 | 69.81 | 69.90 | 344,085 | -0.29(-0.42%) | |
Feb 13, 2018 | 70.29 | 70.43 | 69.88 | 70.19 | 824,234 | -0.15(-0.21%) |
Feb 12, 2018 | 70.31 | 70.85 | 70.31 | 70.34 | 375,239 | +0.16(+0.23%) |
Feb 09, 2018 | 70.36 | 70.45 | 70.00 | 70.18 | 829,356 | -0.43(-0.61%) |
Feb 08, 2018 | 70.88 | 71.04 | 70.55 | 70.61 | 299,450 | -0.48(-0.68%) |
Feb 07, 2018 | 71.73 | 71.82 | 71.05 | 71.09 | 307,227 | -0.47(-0.66%) |
Feb 06, 2018 | 71.49 | 71.78 | 71.28 | 71.56 | 926,220 | -0.15(-0.22%) |
Feb 05, 2018 | 71.56 | 72.25 | 71.42 | 71.72 | 1,575,582 | -0.15(-0.20%) |
Feb 02, 2018 | 72.16 | 72.25 | 71.71 | 71.87 | 391,729 | -0.56(-0.77%) |
Feb 01, 2018 | 73.23 | 73.23 | 72.36 | 72.42 | 461,403 | -0.71(-0.97%) |
Jan 31, 2018 | 73.12 | 73.18 | 72.74 | 73.13 | 213,277 | +0.44(+0.61%) |
Jan 30, 2018 | 72.82 | 72.94 | 72.54 | 72.69 | 158,112 | -0.39(-0.53%) |
Jan 29, 2018 | 73.17 | 73.17 | 72.82 | 73.08 | 236,455 | -0.36(-0.48%) |
Jan 26, 2018 | 73.47 | 73.53 | 73.19 | 73.43 | 327,748 | -0.10(-0.14%) |
Jan 25, 2018 | 73.01 | 73.56 | 72.84 | 73.53 | 299,720 | +0.68(+0.93%) |
Jan 24, 2018 | 72.76 | 72.86 | 72.55 | 72.86 | 228,061 | -0.08(-0.12%) |
Jan 23, 2018 | 73.06 | 73.19 | 72.82 | 72.94 | 390,813 | +0.21(+0.29%) |
Jan 22, 2018 | 72.89 | 72.96 | 72.68 | 72.73 | 228,486 | +0.02(+0.02%) |
Jan 19, 2018 | 72.97 | 73.00 | 72.70 | 72.72 | 173,475 | -0.27(-0.37%) |
Jan 18, 2018 | 73.02 | 73.25 | 72.92 | 72.99 | 224,529 | -0.50(-0.68%) |
Jan 17, 2018 | 73.87 | 73.91 | 73.37 | 73.49 | 414,204 | -0.26(-0.36%) |
Jan 16, 2018 | 73.96 | 74.04 | 73.58 | 73.75 | 455,405 | +0.03(+0.04%) |
Jan 12, 2018 | 73.72 | 73.72 | 73.72 | 0 | +0.25(+0.34%) | |
Jan 11, 2018 | 73.10 | 73.53 | 73.02 | 73.47 | 166,674 | +0.32(+0.44%) |
Jan 10, 2018 | 73.14 | 73.15 | 472,038 | +0.23(+0.32%) | ||
Jan 09, 2018 | 73.30 | 73.34 | 72.89 | 72.92 | 350,740 | -0.56(-0.76%) |
Jan 08, 2018 | 73.67 | 73.67 | 73.35 | 73.47 | 209,694 | +0.02(+0.03%) |
Jan 05, 2018 | 73.56 | 73.70 | 73.36 | 73.45 | 322,219 | -0.11(-0.15%) |
Jan 04, 2018 | 73.46 | 73.68 | 73.32 | 73.56 | 237,443 | -0.08(-0.10%) |
Jan 03, 2018 | 73.42 | 73.67 | 73.28 | 73.64 | 260,518 | +0.39(+0.54%) |
Jan 02, 2018 | 73.82 | 73.83 | 73.02 | 73.24 | 908,380 | -0.70(-0.95%) |
Dec 29, 2017 | 73.94 | 73.94 | 73.94 | 0 | +0.15(+0.21%) | |
Dec 28, 2017 | 73.94 | 73.94 | 73.67 | 73.79 | 553,629 | -0.17(-0.23%) |
Dec 27, 2017 | 73.51 | 73.97 | 73.45 | 73.96 | 129,445 | +0.78(+1.07%) |
Dec 26, 2017 | 73.23 | 73.33 | 73.14 | 73.18 | 266,143 | +0.06(+0.08%) |
Dec 22, 2017 | 73.23 | 73.30 | 73.10 | 73.12 | 192,583 | -0.05(-0.07%) |
Dec 21, 2017 | 72.90 | 73.28 | 72.86 | 73.18 | 417,960 | +0.43(+0.59%) |
Dec 20, 2017 | 72.81 | 72.99 | 72.70 | 72.74 | 298,247 | -0.50(-0.68%) |
Dec 19, 2017 | 73.59 | 73.61 | 73.08 | 73.25 | 157,930 | -0.58(-0.78%) |
Dec 18, 2017 | 74.19 | 74.19 | 73.74 | 73.82 | 194,773 | -0.42(-0.57%) |
Dec 15, 2017 | 74.06 | 74.34 | 73.92 | 74.25 | 205,988 | +0.34(+0.46%) |
Dec 14, 2017 | 73.72 | 74.00 | 73.63 | 73.91 | 109,055 | +0.16(+0.22%) |
Dec 13, 2017 | 73.45 | 73.80 | 73.41 | 73.75 | 154,792 | +0.53(+0.73%) |
Dec 12, 2017 | 73.28 | 73.30 | 73.01 | 73.21 | 240,220 | -0.08(-0.12%) |
Dec 11, 2017 | 73.41 | 73.58 | 73.25 | 73.30 | 235,404 | -0.03(-0.04%) |
Dec 08, 2017 | 73.25 | 73.34 | 73.10 | 73.33 | 319,746 | +0.02(+0.02%) |
Dec 07, 2017 | 73.83 | 73.87 | 73.17 | 73.31 | 269,957 | -0.39(-0.52%) |
Dec 06, 2017 | 73.79 | 73.88 | 73.65 | 73.70 | 301,746 | +0.25(+0.35%) |
Dec 05, 2017 | 73.11 | 73.53 | 73.10 | 73.45 | 1,445,252 | +0.38(+0.52%) |
Dec 04, 2017 | 72.91 | 73.04 | 72.91 | 73.07 | 305,765 | +0.03(+0.04%) |
Dec 01, 2017 | 72.91 | 73.49 | 72.67 | 73.04 | 424,283 | +0.61(+0.84%) |
Nov 30, 2017 | 72.57 | 72.72 | 72.28 | 72.43 | 492,165 | -0.08(-0.12%) |
Nov 29, 2017 | 72.57 | 72.59 | 72.20 | 72.51 | 225,813 | -0.48(-0.66%) |
Nov 28, 2017 | 73.08 | 73.09 | 72.85 | 72.99 | 427,173 | -0.03(-0.04%) |
Nov 27, 2017 | 72.96 | 73.19 | 72.77 | 73.02 | 860,775 | -0.01(-0.01%) |
Nov 24, 2017 | 73.09 | 73.15 | 72.94 | 73.03 | 91,868 | +0.03(+0.04%) |
Nov 22, 2017 | 72.81 | 73.05 | 72.72 | 73.00 | 88,474 | +0.33(+0.45%) |
Nov 21, 2017 | 72.74 | 72.81 | 72.50 | 72.67 | 121,081 | +0.31(+0.43%) |
Nov 20, 2017 | 72.28 | 72.38 | 72.16 | 72.36 | 2,299,434 | +0.12(+0.17%) |
Nov 17, 2017 | 72.26 | 72.31 | 72.10 | 72.23 | 138,824 | +0.37(+0.51%) |
Nov 16, 2017 | 72.12 | 72.26 | 71.87 | 71.87 | 167,464 | -0.34(-0.47%) |
Nov 15, 2017 | 71.94 | 72.22 | 71.74 | 72.20 | 217,912 | +0.45(+0.63%) |
Nov 14, 2017 | 71.72 | 71.96 | 71.62 | 71.75 | 318,485 | +0.03(+0.04%) |
Nov 13, 2017 | 71.92 | 71.92 | 71.63 | 71.72 | 263,433 | +0.21(+0.30%) |
Nov 10, 2017 | 71.93 | 71.93 | 71.50 | 71.50 | 348,175 | -0.83(-1.15%) |
Nov 09, 2017 | 72.33 | 72.47 | 72.26 | 72.33 | 766,421 | -0.26(-0.36%) |
Nov 08, 2017 | 72.66 | 72.76 | 72.58 | 72.59 | 1,548,332 | -0.13(-0.18%) |
Nov 07, 2017 | 72.70 | 72.80 | 72.64 | 72.73 | 236,792 | -0.01(-0.01%) |
Nov 06, 2017 | 72.73 | 72.82 | 72.61 | 72.73 | 149,449 | +0.05(+0.06%) |
Nov 03, 2017 | 72.57 | 72.73 | 72.49 | 72.69 | 407,169 | +0.16(+0.22%) |
Nov 02, 2017 | 72.48 | 72.66 | 72.36 | 72.53 | 1,239,575 | +0.16(+0.22%) |
Nov 01, 2017 | 72.32 | 72.60 | 72.30 | 72.36 | 169,919 | +0.06(+0.08%) |
Oct 31, 2017 | 72.36 | 72.39 | 72.21 | 72.30 | 275,539 | -0.02(-0.03%) |
Oct 30, 2017 | 72.22 | 72.33 | 72.04 | 72.33 | 175,802 | +0.31(+0.44%) |
Oct 27, 2017 | 71.82 | 72.01 | 71.66 | 72.01 | 113,024 | +0.42(+0.59%) |
Oct 26, 2017 | 71.78 | 71.81 | 71.53 | 71.59 | 434,782 | -0.05(-0.08%) |
Oct 25, 2017 | 71.45 | 71.74 | 71.39 | 71.65 | 673,566 | -0.18(-0.26%) |
Oct 24, 2017 | 71.73 | 71.92 | 71.72 | 71.83 | 284,691 | -0.17(-0.23%) |
Oct 23, 2017 | 72.00 | 72.14 | 71.93 | 72.00 | 216,980 | +0.08(+0.12%) |
Oct 20, 2017 | 71.85 | 72.03 | 71.65 | 71.91 | 163,169 | -0.32(-0.44%) |
Oct 19, 2017 | 72.43 | 72.47 | 72.13 | 72.23 | 140,454 | +0.11(+0.16%) |
Oct 18, 2017 | 72.18 | 72.27 | 72.03 | 72.12 | 142,389 | -0.18(-0.24%) |
Oct 17, 2017 | 72.30 | 72.50 | 72.28 | 72.30 | 214,774 | +0.00(+0.00%) |
Oct 16, 2017 | 72.41 | 72.45 | 72.23 | 72.30 | 349,056 | -0.25(-0.35%) |
Oct 13, 2017 | 72.31 | 72.62 | 72.26 | 72.55 | 170,606 | +0.41(+0.56%) |
Oct 12, 2017 | 71.97 | 72.14 | 71.84 | 72.14 | 125,435 | +0.15(+0.20%) |
Oct 11, 2017 | 72.11 | 72.13 | 71.94 | 72.00 | 142,830 | +0.02(+0.02%) |
Oct 10, 2017 | 71.97 | 72.22 | 71.94 | 71.98 | 84,817 | +0.08(+0.12%) |
Oct 09, 2017 | 71.77 | 71.90 | 71.74 | 71.90 | 212,256 | +0.15(+0.21%) |
Oct 06, 2017 | 71.58 | 71.87 | 71.49 | 71.74 | 128,383 | -0.20(-0.28%) |
Oct 05, 2017 | 71.99 | 72.00 | 71.78 | 71.94 | 148,800 | -0.09(-0.13%) |
Oct 04, 2017 | 72.17 | 72.18 | 71.82 | 72.04 | 284,418 | -0.03(-0.04%) |
Oct 03, 2017 | 71.83 | 72.07 | 71.78 | 72.07 | 112,619 | +0.21(+0.29%) |
Oct 02, 2017 | 72.01 | 72.02 | 71.79 | 71.86 | 290,206 | +0.07(+0.09%) |
Sep 29, 2017 | 71.72 | 71.94 | 71.51 | 71.79 | 287,750 | +0.21(+0.30%) |
Sep 28, 2017 | 71.36 | 71.60 | 71.28 | 71.58 | 85,807 | +0.16(+0.22%) |
Sep 27, 2017 | 71.49 | 71.59 | 71.40 | 71.42 | 148,732 | -0.62(-0.86%) |
Sep 26, 2017 | 72.00 | 72.08 | 71.82 | 72.05 | 111,898 | -0.01(-0.01%) |
Sep 25, 2017 | 71.82 | 72.11 | 71.74 | 72.05 | 223,791 | +0.37(+0.52%) |
Sep 22, 2017 | 71.79 | 71.81 | 71.55 | 71.68 | 128,673 | +0.15(+0.21%) |
Sep 21, 2017 | 71.54 | 71.80 | 71.47 | 71.53 | 116,589 | +0.05(+0.07%) |
Sep 20, 2017 | 71.51 | 71.60 | 71.20 | 71.47 | 528,052 | +0.04(+0.05%) |
Sep 19, 2017 | 71.59 | 71.59 | 71.28 | 71.44 | 130,633 | +0.02(+0.02%) |
Sep 18, 2017 | 71.53 | 71.53 | 71.25 | 71.42 | 188,044 | -0.11(-0.16%) |
Sep 15, 2017 | 71.55 | 71.36 | 71.53 | 187,105 | +0.21(+0.29%) | |
Sep 14, 2017 | 71.13 | 71.35 | 71.12 | 71.33 | 454,741 | +0.21(+0.30%) |
Sep 13, 2017 | 71.27 | 71.31 | 71.09 | 71.12 | 102,682 | +0.01(+0.01%) |
Sep 12, 2017 | 71.34 | 71.42 | 71.05 | 71.11 | 278,701 | -0.33(-0.46%) |
Sep 11, 2017 | 71.66 | 71.69 | 71.37 | 71.44 | 160,528 | -0.34(-0.48%) |
Sep 08, 2017 | 72.22 | 72.22 | 71.68 | 71.78 | 165,385 | -0.42(-0.58%) |
Sep 07, 2017 | 71.88 | 72.24 | 71.76 | 72.20 | 426,624 | +0.59(+0.83%) |
Sep 06, 2017 | 71.91 | 72.01 | 71.59 | 71.60 | 176,455 | -0.43(-0.59%) |
Sep 05, 2017 | 71.97 | 72.10 | 71.61 | 72.03 | 229,865 | +0.59(+0.83%) |
Sep 01, 2017 | 71.79 | 71.79 | 71.29 | 71.44 | 152,216 | -0.35(-0.49%) |
Aug 31, 2017 | 71.64 | 71.80 | 71.56 | 71.79 | 162,700 | +0.30(+0.41%) |
Aug 30, 2017 | 71.47 | 71.58 | 71.35 | 71.49 | 144,727 | -0.03(-0.04%) |
Aug 29, 2017 | 71.72 | 71.79 | 71.42 | 71.52 | 85,238 | +0.11(+0.15%) |
Aug 28, 2017 | 71.37 | 71.54 | 71.24 | 71.41 | 174,971 | +0.02(+0.03%) |
Aug 25, 2017 | 71.21 | 71.45 | 71.21 | 71.39 | 238,141 | +0.18(+0.26%) |
Aug 24, 2017 | 71.35 | 71.38 | 71.09 | 71.21 | 248,116 | -0.19(-0.27%) |
Aug 23, 2017 | 71.36 | 71.40 | 71.16 | 71.40 | 174,194 | +0.31(+0.44%) |
Aug 22, 2017 | 71.30 | 71.31 | 70.94 | 71.09 | 153,677 | +0.00(+0.00%) |
Aug 21, 2017 | 71.14 | 71.18 | 70.99 | 71.09 | 105,331 | +0.23(+0.32%) |
Aug 18, 2017 | 71.06 | 71.16 | 70.81 | 70.86 | 409,115 | -0.08(-0.12%) |
Aug 17, 2017 | 70.93 | 71.10 | 70.81 | 70.94 | 1,450,236 | +0.05(+0.06%) |
Aug 16, 2017 | 70.58 | 71.13 | 70.55 | 70.90 | 207,959 | +0.28(+0.40%) |
Aug 15, 2017 | 70.49 | 70.73 | 70.48 | 70.62 | 204,058 | -0.14(-0.20%) |
Aug 14, 2017 | 70.81 | 70.97 | 70.67 | 70.76 | 753,111 | -0.05(-0.08%) |
Aug 11, 2017 | 70.66 | 70.84 | 70.46 | 70.81 | 156,591 | -0.03(-0.04%) |
Aug 10, 2017 | 70.82 | 70.90 | 70.55 | 70.84 | 153,337 | +0.02(+0.03%) |
Aug 09, 2017 | 71.13 | 71.13 | 70.70 | 70.82 | 470,643 | -0.04(-0.05%) |
Aug 08, 2017 | 71.09 | 71.09 | 70.70 | 70.86 | 1,940,024 | -0.24(-0.33%) |
Aug 07, 2017 | 71.05 | 71.20 | 70.95 | 71.09 | 186,083 | +0.14(+0.20%) |
Aug 04, 2017 | 71.54 | 70.84 | 70.95 | 399,124 | -0.59(-0.83%) | |
Aug 03, 2017 | 71.41 | 71.63 | 71.34 | 71.54 | 167,049 | +0.27(+0.38%) |
Aug 02, 2017 | 71.48 | 71.52 | 71.22 | 71.27 | 202,596 | -0.02(-0.02%) |
Aug 01, 2017 | 70.79 | 71.33 | 70.79 | 71.28 | 163,678 | +0.33(+0.46%) |
Jul 31, 2017 | 70.85 | 70.97 | 70.73 | 70.96 | 113,603 | +0.03(+0.04%) |
Jul 28, 2017 | 70.75 | 70.93 | 70.57 | 70.93 | 75,747 | +0.27(+0.39%) |
Jul 27, 2017 | 70.63 | 70.75 | 70.49 | 70.66 | 159,719 | -0.31(-0.44%) |
Jul 26, 2017 | 70.58 | 71.04 | 70.58 | 70.97 | 344,309 | +0.20(+0.28%) |
Jul 25, 2017 | 71.01 | 71.01 | 70.63 | 70.77 | 406,885 | -0.46(-0.65%) |
Jul 24, 2017 | 71.44 | 71.46 | 71.11 | 71.23 | 234,454 | -0.31(-0.43%) |
Jul 21, 2017 | 71.44 | 71.61 | 71.39 | 71.54 | 296,138 | +0.32(+0.45%) |
Jul 20, 2017 | 71.37 | 71.44 | 71.09 | 71.22 | 163,068 | +0.16(+0.22%) |
Jul 19, 2017 | 71.09 | 71.18 | 71.02 | 71.06 | 306,974 | +0.01(+0.01%) |
Jul 18, 2017 | 70.87 | 71.11 | 70.85 | 71.06 | 157,543 | +0.46(+0.65%) |
Jul 17, 2017 | 70.61 | 70.69 | 70.47 | 70.59 | 1,001,531 | +0.08(+0.11%) |
Jul 14, 2017 | 70.80 | 70.80 | 70.41 | 70.52 | 236,072 | +0.13(+0.18%) |
Jul 13, 2017 | 70.52 | 70.52 | 70.17 | 70.39 | 667,764 | -0.15(-0.21%) |
Jul 12, 2017 | 70.60 | 70.60 | 70.41 | 70.54 | 296,768 | +0.44(+0.63%) |
Jul 11, 2017 | 70.09 | 70.20 | 69.97 | 70.10 | 112,290 | +0.05(+0.06%) |
Jul 10, 2017 | 70.02 | 70.13 | 69.91 | 70.06 | 161,394 | +0.19(+0.27%) |
Jul 07, 2017 | 69.90 | 69.99 | 69.82 | 69.87 | 280,330 | -0.19(-0.27%) |
Jul 06, 2017 | 70.01 | 70.22 | 69.84 | 70.06 | 229,900 | -0.30(-0.42%) |
Jul 05, 2017 | 70.32 | 70.48 | 70.27 | 70.35 | 425,459 | +0.07(+0.10%) |
Jul 03, 2017 | 70.63 | 70.63 | 70.22 | 70.28 | 140,323 | -0.12(-0.18%) |
Jun 30, 2017 | 70.51 | 70.57 | 70.35 | 70.41 | 278,940 | -0.08(-0.11%) |
Jun 29, 2017 | 70.44 | 70.60 | 70.30 | 70.48 | 230,325 | -0.40(-0.56%) |
Jun 28, 2017 | 70.88 | 70.91 | 70.71 | 70.88 | 149,329 | -0.05(-0.06%) |
Jun 27, 2017 | 71.19 | 71.20 | 70.79 | 70.93 | 471,467 | -0.58(-0.81%) |
Jun 26, 2017 | 71.56 | 71.68 | 71.44 | 71.51 | 429,018 | +0.36(+0.51%) |
Jun 23, 2017 | 71.12 | 71.22 | 71.06 | 71.15 | 149,297 | -0.05(-0.06%) |
Jun 22, 2017 | 71.17 | 71.23 | 71.04 | 71.19 | 139,692 | +0.20(+0.28%) |
Jun 21, 2017 | 70.99 | 71.15 | 70.82 | 71.00 | 206,419 | -0.02(-0.02%) |
Jun 20, 2017 | 70.78 | 71.05 | 70.67 | 71.01 | 525,909 | +0.42(+0.59%) |
Jun 19, 2017 | 70.74 | 70.74 | 70.56 | 70.60 | 178,533 | -0.05(-0.06%) |
Jun 16, 2017 | 70.60 | 70.72 | 70.49 | 70.64 | 197,490 | +0.07(+0.10%) |
Jun 15, 2017 | 70.58 | 70.65 | 70.50 | 70.57 | 340,215 | -0.18(-0.26%) |
Jun 14, 2017 | 70.62 | 70.89 | 70.33 | 70.76 | 135,906 | +0.81(+1.15%) |
Jun 13, 2017 | 69.74 | 69.98 | 69.70 | 69.95 | 269,642 | +0.15(+0.22%) |
Jun 12, 2017 | 69.72 | 70.05 | 69.65 | 69.80 | 149,142 | -0.07(-0.10%) |
Jun 09, 2017 | 69.74 | 69.99 | 69.64 | 69.87 | 299,400 | -0.06(-0.09%) |
Jun 08, 2017 | 69.96 | 70.11 | 69.75 | 69.93 | 92,368 | -0.12(-0.17%) |
Jun 07, 2017 | 70.11 | 70.24 | 69.93 | 70.05 | 188,270 | -0.14(-0.20%) |
Jun 06, 2017 | 70.24 | 70.33 | 70.07 | 70.19 | 158,497 | +0.35(+0.51%) |
Jun 05, 2017 | 69.96 | 70.11 | 69.82 | 69.84 | 330,388 | -0.34(-0.48%) |
Jun 02, 2017 | 69.96 | 70.22 | 69.86 | 70.17 | 126,859 | +0.65(+0.93%) |