Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 68.04 | 68.90 | 68.04 | 68.80 | 10,826,213 | +0.84(+1.24%) |
Sep 27, 2018 | 67.89 | 68.31 | 67.80 | 67.96 | 8,596,621 | +0.18(+0.27%) |
Sep 26, 2018 | 68.58 | 68.58 | 67.67 | 67.78 | 13,322,624 | -0.63(-0.92%) |
Sep 25, 2018 | 68.48 | 68.87 | 68.32 | 68.41 | 10,556,546 | -0.11(-0.16%) |
Sep 24, 2018 | 69.55 | 69.56 | 68.25 | 68.52 | 10,499,971 | -1.23(-1.76%) |
Sep 21, 2018 | 69.62 | 70.08 | 69.55 | 69.74 | 9,545,584 | -0.03(-0.05%) |
Sep 20, 2018 | 69.09 | 69.79 | 68.91 | 69.78 | 10,525,682 | +0.69(+1.00%) |
Sep 19, 2018 | 69.93 | 69.99 | 69.05 | 69.09 | 9,893,080 | -0.93(-1.33%) |
Sep 18, 2018 | 70.13 | 70.32 | 69.81 | 70.01 | 9,792,833 | -0.25(-0.35%) |
Sep 17, 2018 | 69.87 | 70.39 | 69.81 | 70.26 | 7,055,827 | +0.25(+0.35%) |
Sep 14, 2018 | 70.35 | 70.40 | 69.59 | 70.01 | 9,133,817 | -0.57(-0.81%) |
Sep 13, 2018 | 70.42 | 70.71 | 70.22 | 70.59 | 7,907,539 | +0.42(+0.59%) |
Sep 12, 2018 | 70.26 | 70.31 | 69.92 | 70.17 | 9,148,279 | +0.06(+0.09%) |
Sep 11, 2018 | 70.00 | 70.39 | 69.88 | 70.11 | 9,581,822 | -0.14(-0.21%) |
Sep 10, 2018 | 70.12 | 70.55 | 70.07 | 70.25 | 9,538,797 | +0.44(+0.63%) |
Sep 07, 2018 | 70.26 | 70.34 | 69.77 | 69.81 | 10,319,322 | -0.86(-1.22%) |
Sep 06, 2018 | 70.63 | 70.81 | 70.50 | 70.67 | 8,909,438 | +0.27(+0.39%) |
Sep 05, 2018 | 69.73 | 70.66 | 69.65 | 70.40 | 10,026,077 | +0.32(+0.46%) |
Sep 04, 2018 | 70.46 | 70.81 | 69.93 | 70.07 | 11,676,903 | -0.75(-1.06%) |
Aug 31, 2018 | 70.82 | 70.82 | 70.82 | 0 | +0.26(+0.37%) | |
Aug 30, 2018 | 70.89 | 71.04 | 70.43 | 70.56 | 4,298,405 | -0.25(-0.35%) |
Aug 29, 2018 | 70.93 | 71.09 | 70.79 | 70.81 | 8,548,288 | -0.07(-0.10%) |
Aug 28, 2018 | 70.11 | 70.89 | 69.97 | 70.87 | 9,460,750 | +0.75(+1.07%) |
Aug 27, 2018 | 70.28 | 70.36 | 69.79 | 70.13 | 6,870,623 | -0.13(-0.18%) |
Aug 24, 2018 | 69.74 | 70.25 | 69.72 | 70.25 | 5,193,133 | +0.36(+0.51%) |
Aug 23, 2018 | 69.96 | 70.15 | 69.82 | 69.90 | 3,971,211 | -0.15(-0.22%) |
Aug 22, 2018 | 70.32 | 70.45 | 69.77 | 70.05 | 7,731,217 | -0.39(-0.56%) |
Aug 21, 2018 | 70.93 | 70.97 | 70.26 | 70.44 | 5,747,960 | -0.48(-0.67%) |
Aug 20, 2018 | 70.90 | 71.20 | 70.75 | 70.92 | 7,350,802 | +0.11(+0.16%) |
Aug 17, 2018 | 70.09 | 70.82 | 70.09 | 70.81 | 8,071,043 | +0.63(+0.90%) |
Aug 16, 2018 | 69.71 | 70.18 | 69.60 | 70.18 | 7,667,845 | +0.56(+0.81%) |
Aug 15, 2018 | 69.10 | 69.70 | 68.96 | 69.61 | 10,006,809 | +0.52(+0.75%) |
Aug 14, 2018 | 68.81 | 69.23 | 68.76 | 69.10 | 5,267,907 | +0.37(+0.55%) |
Aug 13, 2018 | 68.81 | 68.98 | 68.59 | 68.72 | 6,037,323 | -0.03(-0.05%) |
Aug 10, 2018 | 69.22 | 69.47 | 68.75 | 68.75 | 7,318,915 | -0.62(-0.90%) |
Aug 09, 2018 | 69.29 | 69.58 | 69.24 | 69.38 | 5,413,093 | +0.09(+0.12%) |
Aug 08, 2018 | 69.69 | 69.71 | 69.21 | 69.29 | 4,866,232 | -0.42(-0.60%) |
Aug 07, 2018 | 69.90 | 69.97 | 69.42 | 69.71 | 6,093,423 | -0.25(-0.35%) |
Aug 06, 2018 | 69.88 | 70.22 | 69.73 | 69.96 | 8,208,029 | -0.04(-0.06%) |
Aug 03, 2018 | 69.40 | 70.04 | 69.24 | 70.00 | 10,449,101 | +0.82(+1.18%) |
Aug 02, 2018 | 69.36 | 69.62 | 69.14 | 69.18 | 9,109,113 | -0.23(-0.33%) |
Aug 01, 2018 | 68.58 | 69.54 | 68.24 | 69.41 | 21,603,418 | +0.23(+0.33%) |
Jul 31, 2018 | 68.43 | 69.39 | 68.32 | 69.18 | 18,850,212 | +1.17(+1.72%) |
Jul 30, 2018 | 67.99 | 68.12 | 67.48 | 68.01 | 12,697,150 | +0.09(+0.14%) |
Jul 27, 2018 | 68.73 | 68.78 | 67.85 | 67.92 | 8,474,824 | -0.66(-0.97%) |
Jul 26, 2018 | 68.64 | 68.96 | 68.31 | 68.58 | 6,433,462 | +0.19(+0.27%) |
Jul 25, 2018 | 67.88 | 68.52 | 67.88 | 68.40 | 7,698,793 | +0.55(+0.82%) |
Jul 24, 2018 | 68.28 | 68.43 | 67.66 | 67.84 | 7,970,411 | -0.33(-0.49%) |
Jul 23, 2018 | 68.20 | 68.32 | 67.78 | 68.18 | 5,845,315 | -0.17(-0.25%) |
Jul 20, 2018 | 68.70 | 68.77 | 68.09 | 68.35 | 11,184,679 | -0.58(-0.84%) |
Jul 19, 2018 | 68.10 | 69.17 | 67.96 | 68.92 | 9,906,176 | +0.69(+1.01%) |
Jul 18, 2018 | 68.36 | 68.64 | 67.90 | 68.24 | 7,245,683 | -0.32(-0.47%) |
Jul 17, 2018 | 68.92 | 69.09 | 68.43 | 68.56 | 13,209,441 | -0.37(-0.53%) |
Jul 16, 2018 | 69.16 | 69.23 | 68.54 | 68.92 | 6,231,993 | -0.31(-0.45%) |
Jul 13, 2018 | 69.61 | 69.78 | 69.22 | 69.24 | 5,390,379 | -0.24(-0.34%) |
Jul 12, 2018 | 69.10 | 69.58 | 69.10 | 69.48 | 5,365,151 | +0.20(+0.29%) |
Jul 11, 2018 | 69.37 | 69.61 | 69.21 | 69.27 | 6,501,716 | -0.21(-0.31%) |
Jul 10, 2018 | 69.33 | 69.60 | 69.03 | 69.49 | 7,697,295 | +0.21(+0.31%) |
Jul 09, 2018 | 69.88 | 69.91 | 68.98 | 69.27 | 7,469,353 | -0.62(-0.89%) |
Jul 06, 2018 | 69.76 | 69.96 | 69.61 | 69.90 | 9,926,822 | +0.29(+0.42%) |
Jul 05, 2018 | 68.88 | 69.61 | 68.66 | 69.61 | 14,278,514 | +0.89(+1.30%) |
Jul 03, 2018 | 68.71 | 68.71 | 68.71 | 0 | +0.51(+0.75%) | |
Jul 02, 2018 | 68.58 | 68.64 | 67.49 | 68.20 | 16,829,266 | -0.41(-0.60%) |
Jun 29, 2018 | 68.88 | 67.91 | 68.61 | 9,886,318 | +0.17(+0.25%) | |
Jun 28, 2018 | 67.78 | 68.52 | 67.76 | 68.44 | 10,373,801 | +0.72(+1.07%) |
Jun 27, 2018 | 68.32 | 68.41 | 67.72 | 67.72 | 8,195,954 | -0.37(-0.54%) |
Jun 26, 2018 | 67.93 | 68.34 | 67.71 | 68.08 | 7,190,936 | +0.27(+0.40%) |
Jun 25, 2018 | 68.25 | 68.25 | 67.47 | 67.81 | 8,239,583 | -0.24(-0.35%) |
Jun 22, 2018 | 67.65 | 68.08 | 67.39 | 68.05 | 7,936,897 | +0.43(+0.64%) |
Jun 21, 2018 | 67.30 | 67.66 | 67.14 | 67.62 | 10,604,425 | +0.35(+0.51%) |
Jun 20, 2018 | 66.65 | 67.35 | 66.59 | 67.27 | 11,158,306 | +0.65(+0.97%) |
Jun 19, 2018 | 66.89 | 66.41 | 66.63 | 7,152,226 | -0.01(-0.01%) | |
Jun 18, 2018 | 66.37 | 66.63 | 66.18 | 66.63 | 7,211,671 | -0.06(-0.09%) |
Jun 15, 2018 | 67.03 | 66.46 | 66.69 | 15,227,172 | +0.07(+0.10%) | |
Jun 14, 2018 | 66.27 | 66.84 | 66.16 | 66.63 | 8,004,638 | +0.66(+1.00%) |
Jun 13, 2018 | 67.35 | 67.45 | 65.89 | 65.97 | 11,913,511 | -1.36(-2.02%) |
Jun 12, 2018 | 66.82 | 67.47 | 66.71 | 67.33 | 5,763,937 | +0.34(+0.50%) |
Jun 11, 2018 | 66.89 | 67.07 | 66.83 | 66.99 | 11,888,063 | +0.02(+0.03%) |
Jun 08, 2018 | 66.74 | 67.01 | 66.63 | 66.97 | 5,326,209 | +0.19(+0.29%) |
Jun 07, 2018 | 66.74 | 66.88 | 66.35 | 66.78 | 8,590,809 | +0.04(+0.06%) |
Jun 06, 2018 | 66.73 | 66.25 | 66.73 | 7,092,074 | +0.08(+0.11%) | |
Jun 05, 2018 | 66.86 | 67.00 | 66.42 | 66.66 | 14,637,073 | -0.08(-0.13%) |
Jun 04, 2018 | 66.32 | 66.74 | 66.09 | 66.74 | 9,513,645 | +0.58(+0.88%) |
Jun 01, 2018 | 65.93 | 66.30 | 65.63 | 66.16 | 11,595,424 | +0.23(+0.35%) |
May 31, 2018 | 65.82 | 66.13 | 65.62 | 65.93 | 13,727,333 | -0.12(-0.18%) |
May 30, 2018 | 65.11 | 66.30 | 65.05 | 66.05 | 11,921,643 | +0.83(+1.27%) |
May 29, 2018 | 65.12 | 65.48 | 64.66 | 65.23 | 8,840,416 | +0.19(+0.30%) |
May 25, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.22(+0.34%) | |
May 24, 2018 | 65.03 | 65.18 | 64.46 | 64.81 | 8,469,954 | -0.16(-0.25%) |
May 23, 2018 | 64.56 | 65.12 | 64.37 | 64.97 | 8,103,391 | +0.55(+0.85%) |
May 22, 2018 | 64.31 | 64.46 | 64.09 | 64.42 | 8,806,538 | +0.08(+0.13%) |
May 21, 2018 | 63.76 | 64.44 | 63.43 | 64.34 | 9,420,771 | +0.68(+1.07%) |
May 18, 2018 | 63.63 | 63.85 | 63.36 | 63.66 | 10,013,264 | +0.14(+0.23%) |
May 17, 2018 | 63.74 | 63.98 | 63.39 | 63.51 | 11,595,806 | -0.33(-0.52%) |
May 16, 2018 | 64.19 | 64.31 | 63.73 | 63.84 | 8,656,516 | -0.19(-0.29%) |
May 15, 2018 | 64.53 | 64.69 | 63.83 | 64.03 | 13,476,545 | -0.96(-1.48%) |
May 14, 2018 | 65.40 | 65.54 | 64.67 | 64.99 | 11,894,783 | -0.48(-0.73%) |
May 11, 2018 | 65.75 | 65.99 | 65.38 | 65.47 | 9,395,996 | -0.27(-0.41%) |
May 10, 2018 | 65.44 | 65.83 | 65.26 | 65.74 | 10,107,219 | +0.60(+0.92%) |
May 09, 2018 | 64.64 | 65.16 | 64.52 | 65.14 | 9,522,922 | +0.40(+0.61%) |
May 08, 2018 | 64.90 | 65.03 | 64.53 | 64.74 | 13,213,717 | -0.32(-0.49%) |
May 07, 2018 | 64.82 | 65.17 | 64.71 | 65.07 | 12,339,918 | +0.35(+0.55%) |
May 04, 2018 | 64.04 | 64.89 | 64.04 | 64.71 | 8,751,081 | +0.67(+1.05%) |
May 03, 2018 | 63.88 | 64.29 | 63.75 | 64.04 | 5,751,648 | +0.03(+0.04%) |
May 02, 2018 | 64.09 | 64.32 | 63.57 | 64.01 | 10,371,444 | -0.22(-0.34%) |
May 01, 2018 | 63.83 | 64.31 | 63.60 | 64.23 | 9,335,662 | +0.45(+0.70%) |
Apr 30, 2018 | 63.94 | 64.31 | 63.77 | 63.78 | 10,541,491 | -0.19(-0.30%) |
Apr 27, 2018 | 63.06 | 64.18 | 62.97 | 63.98 | 10,237,803 | +0.82(+1.30%) |
Apr 26, 2018 | 62.60 | 63.48 | 62.52 | 63.16 | 8,334,445 | +0.76(+1.22%) |
Apr 25, 2018 | 62.33 | 62.60 | 61.79 | 62.40 | 9,362,157 | -0.13(-0.22%) |
Apr 24, 2018 | 62.52 | 62.86 | 62.26 | 62.54 | 7,341,736 | +0.15(+0.24%) |
Apr 23, 2018 | 62.41 | 62.63 | 62.08 | 62.38 | 6,901,818 | +0.04(+0.07%) |
Apr 20, 2018 | 62.82 | 63.08 | 62.28 | 62.34 | 11,949,584 | -0.54(-0.86%) |
Apr 19, 2018 | 63.49 | 63.56 | 62.47 | 62.88 | 9,713,415 | -0.91(-1.43%) |
Apr 18, 2018 | 63.89 | 64.15 | 63.76 | 63.79 | 6,641,358 | -0.11(-0.17%) |
Apr 17, 2018 | 63.24 | 64.25 | 63.10 | 63.90 | 10,100,658 | +0.82(+1.30%) |
Apr 16, 2018 | 62.78 | 63.37 | 62.75 | 63.08 | 8,176,419 | +0.30(+0.48%) |
Apr 13, 2018 | 62.37 | 62.89 | 62.37 | 62.78 | 5,508,140 | +0.22(+0.35%) |
Apr 12, 2018 | 63.34 | 63.34 | 62.38 | 62.56 | 9,092,435 | -0.60(-0.95%) |
Apr 11, 2018 | 62.85 | 63.67 | 62.85 | 63.16 | 5,292,583 | +0.14(+0.23%) |
Apr 10, 2018 | 63.56 | 63.67 | 62.84 | 63.02 | 16,929,928 | -0.24(-0.39%) |
Apr 09, 2018 | 63.24 | 63.78 | 63.15 | 63.26 | 10,179,613 | -0.11(-0.17%) |
Apr 06, 2018 | 63.84 | 64.21 | 63.18 | 63.37 | 14,107,624 | -0.57(-0.90%) |
Apr 05, 2018 | 63.89 | 64.06 | 63.42 | 63.94 | 15,274,400 | +0.06(+0.09%) |
Apr 04, 2018 | 62.91 | 64.01 | 62.66 | 63.88 | 10,395,877 | +0.71(+1.12%) |
Apr 03, 2018 | 62.94 | 63.42 | 62.52 | 63.18 | 13,119,216 | +0.41(+0.66%) |
Apr 02, 2018 | 63.61 | 63.80 | 62.39 | 62.76 | 13,110,542 | -0.88(-1.38%) |
Mar 29, 2018 | 63.64 | 63.64 | 63.64 | 0 | +0.02(+0.03%) | |
Mar 28, 2018 | 62.70 | 63.81 | 62.42 | 63.62 | 17,826,754 | +1.21(+1.93%) |
Mar 27, 2018 | 62.35 | 63.23 | 61.72 | 62.42 | 12,814,234 | +0.17(+0.27%) |
Mar 26, 2018 | 61.98 | 62.36 | 61.60 | 62.25 | 7,180,402 | +0.78(+1.26%) |
Mar 23, 2018 | 62.42 | 62.69 | 61.35 | 61.47 | 11,911,092 | -0.99(-1.59%) |
Mar 22, 2018 | 62.68 | 63.48 | 62.45 | 62.47 | 10,790,934 | -0.36(-0.58%) |
Mar 21, 2018 | 63.26 | 63.50 | 62.50 | 62.83 | 9,373,630 | -0.49(-0.77%) |
Mar 20, 2018 | 63.38 | 63.79 | 63.06 | 63.32 | 7,852,426 | -0.05(-0.08%) |
Mar 19, 2018 | 63.88 | 63.94 | 63.00 | 63.37 | 9,749,964 | -0.59(-0.93%) |
Mar 16, 2018 | 63.51 | 64.05 | 63.36 | 63.96 | 13,009,021 | +0.38(+0.59%) |
Mar 15, 2018 | 63.67 | 63.88 | 63.27 | 63.58 | 10,949,651 | -0.02(-0.03%) |
Mar 14, 2018 | 63.66 | 63.85 | 63.29 | 63.60 | 6,875,925 | +0.05(+0.08%) |
Mar 13, 2018 | 63.75 | 63.90 | 63.33 | 63.55 | 7,697,252 | +0.10(+0.16%) |
Mar 12, 2018 | 63.11 | 63.58 | 63.01 | 63.45 | 8,346,424 | +0.32(+0.50%) |
Mar 09, 2018 | 62.84 | 63.13 | 62.43 | 63.13 | 9,159,417 | +0.39(+0.63%) |
Mar 08, 2018 | 62.47 | 62.81 | 62.31 | 62.74 | 10,100,127 | +0.32(+0.51%) |
Mar 07, 2018 | 62.51 | 62.42 | 10,753,890 | +0.32(+0.51%) | ||
Mar 06, 2018 | 61.74 | 62.26 | 61.42 | 62.10 | 8,896,417 | +0.39(+0.64%) |
Mar 05, 2018 | 60.72 | 62.05 | 60.72 | 61.71 | 14,122,800 | +0.69(+1.12%) |
Mar 02, 2018 | 60.93 | 61.11 | 60.43 | 61.03 | 8,064,585 | -0.11(-0.18%) |
Mar 01, 2018 | 61.25 | 61.95 | 60.85 | 61.13 | 16,999,432 | -0.19(-0.31%) |
Feb 28, 2018 | 61.81 | 62.20 | 61.33 | 61.33 | 8,014,511 | -0.15(-0.24%) |
Feb 27, 2018 | 62.85 | 62.91 | 61.47 | 61.48 | 12,498,506 | -1.32(-2.10%) |
Feb 26, 2018 | 62.89 | 62.93 | 62.42 | 62.80 | 7,231,640 | +0.22(+0.35%) |
Feb 23, 2018 | 61.88 | 62.61 | 61.64 | 62.58 | 9,412,214 | +1.05(+1.70%) |
Feb 22, 2018 | 61.54 | 10,486,851 | +0.57(+0.93%) | |||
Feb 21, 2018 | 61.98 | 62.45 | 60.95 | 60.97 | 11,724,868 | -1.03(-1.66%) |
Feb 20, 2018 | 62.48 | 63.01 | 61.97 | 62.00 | 11,036,737 | -0.78(-1.24%) |
Feb 16, 2018 | 62.77 | 62.77 | 62.77 | 0 | +0.53(+0.85%) | |
Feb 15, 2018 | 61.80 | 62.40 | 61.58 | 62.25 | 11,698,945 | +0.61(+0.99%) |
Feb 14, 2018 | 61.54 | 61.98 | 60.73 | 61.64 | 13,234,515 | -0.30(-0.49%) |
Feb 13, 2018 | 61.43 | 62.12 | 61.08 | 61.94 | 10,187,403 | +0.47(+0.76%) |
Feb 12, 2018 | 61.61 | 61.80 | 59.97 | 61.47 | 16,139,330 | +0.18(+0.30%) |
Feb 09, 2018 | 60.42 | 61.81 | 59.60 | 61.28 | 17,927,620 | +1.25(+2.08%) |
Feb 08, 2018 | 61.73 | 62.30 | 60.01 | 60.04 | 21,639,160 | -1.82(-2.95%) |
Feb 07, 2018 | 61.96 | 62.49 | 61.83 | 61.86 | 11,511,034 | -0.24(-0.39%) |
Feb 06, 2018 | 61.35 | 62.50 | 60.82 | 62.10 | 20,819,242 | -0.88(-1.39%) |
Feb 05, 2018 | 63.74 | 64.02 | 62.06 | 62.98 | 9,588,168 | -0.96(-1.50%) |
Feb 02, 2018 | 64.14 | 64.40 | 63.53 | 63.94 | 11,711,714 | -0.66(-1.02%) |
Feb 01, 2018 | 65.57 | 66.02 | 64.55 | 64.61 | 13,691,046 | -1.10(-1.67%) |
Jan 31, 2018 | 64.94 | 65.75 | 64.69 | 65.70 | 14,668,157 | +1.02(+1.58%) |
Jan 30, 2018 | 64.77 | 64.97 | 64.51 | 64.68 | 7,019,033 | -0.35(-0.54%) |
Jan 29, 2018 | 65.63 | 65.81 | 65.01 | 65.03 | 7,286,845 | -0.84(-1.28%) |
Jan 26, 2018 | 65.97 | 66.06 | 65.45 | 65.88 | 8,129,955 | +0.03(+0.04%) |
Jan 25, 2018 | 65.90 | 66.03 | 65.53 | 65.85 | 6,624,512 | -0.13(-0.19%) |
Jan 24, 2018 | 65.98 | 66.29 | 65.73 | 65.98 | 9,177,370 | -0.23(-0.35%) |
Jan 23, 2018 | 65.48 | 66.23 | 65.48 | 66.21 | 9,069,289 | +0.90(+1.38%) |
Jan 22, 2018 | 64.84 | 65.37 | 64.77 | 65.31 | 12,173,744 | +0.53(+0.81%) |
Jan 19, 2018 | 64.42 | 64.80 | 64.25 | 64.78 | 8,141,719 | +0.42(+0.65%) |
Jan 18, 2018 | 64.81 | 64.93 | 64.25 | 64.36 | 6,206,910 | -0.64(-0.98%) |
Jan 17, 2018 | 64.76 | 65.12 | 64.56 | 65.00 | 6,162,008 | +0.46(+0.71%) |
Jan 16, 2018 | 64.62 | 65.24 | 64.51 | 64.54 | 11,938,759 | +0.18(+0.27%) |
Jan 12, 2018 | 64.36 | 64.36 | 64.36 | 0 | -0.53(-0.81%) | |
Jan 11, 2018 | 65.29 | 65.41 | 64.72 | 64.89 | 5,978,813 | -0.23(-0.35%) |
Jan 10, 2018 | 65.65 | 65.75 | 64.80 | 65.12 | 10,682,285 | -0.80(-1.22%) |
Jan 09, 2018 | 66.73 | 66.84 | 65.92 | 65.92 | 12,483,421 | -0.77(-1.15%) |
Jan 08, 2018 | 66.39 | 66.82 | 66.33 | 66.69 | 5,687,638 | +0.38(+0.57%) |
Jan 05, 2018 | 66.45 | 66.45 | 66.14 | 66.31 | 11,515,059 | +0.07(+0.10%) |
Jan 04, 2018 | 67.36 | 67.36 | 66.23 | 66.24 | 14,561,590 | -1.05(-1.57%) |
Jan 03, 2018 | 67.49 | 67.61 | 67.13 | 67.30 | 5,531,049 | -0.11(-0.16%) |
Jan 02, 2018 | 67.80 | 67.90 | 67.54 | 67.41 | 8,479,641 | -0.34(-0.51%) |
Dec 29, 2017 | 67.75 | 67.75 | 67.75 | 0 | +0.02(+0.02%) | |
Dec 28, 2017 | 67.39 | 67.77 | 67.19 | 67.73 | 8,088,974 | +0.39(+0.58%) |
Dec 27, 2017 | 67.21 | 67.49 | 67.11 | 67.34 | 7,907,888 | +0.24(+0.36%) |
Dec 26, 2017 | 66.74 | 67.27 | 66.68 | 67.10 | 5,934,704 | +0.33(+0.49%) |
Dec 22, 2017 | 66.59 | 66.87 | 66.35 | 66.77 | 5,928,189 | +0.42(+0.63%) |
Dec 21, 2017 | 66.82 | 66.84 | 66.30 | 66.35 | 9,003,196 | -0.24(-0.36%) |
Dec 20, 2017 | 67.23 | 67.42 | 66.58 | 66.60 | 9,601,658 | -0.70(-1.04%) |
Dec 19, 2017 | 68.71 | 68.80 | 67.19 | 67.30 | 14,236,412 | -1.32(-1.93%) |
Dec 18, 2017 | 68.26 | 68.91 | 68.26 | 68.62 | 8,095,518 | +0.38(+0.56%) |
Dec 15, 2017 | 68.05 | 68.40 | 68.04 | 68.24 | 9,525,384 | +0.28(+0.41%) |
Dec 14, 2017 | 68.00 | 68.21 | 67.72 | 67.96 | 7,073,221 | -0.04(-0.06%) |
Dec 13, 2017 | 67.92 | 68.30 | 67.89 | 68.00 | 7,794,506 | +0.14(+0.21%) |
Dec 12, 2017 | 67.76 | 68.03 | 67.39 | 67.86 | 8,022,595 | +0.27(+0.40%) |
Dec 11, 2017 | 67.51 | 67.60 | 67.32 | 67.58 | 4,834,099 | +0.07(+0.11%) |
Dec 08, 2017 | 67.50 | 67.63 | 67.28 | 67.51 | 4,763,399 | +0.22(+0.33%) |
Dec 07, 2017 | 67.18 | 67.39 | 66.87 | 67.29 | 7,244,515 | +0.27(+0.41%) |
Dec 06, 2017 | 67.14 | 67.14 | 66.74 | 67.01 | 4,607,554 | -0.02(-0.04%) |
Dec 05, 2017 | 67.43 | 67.54 | 67.03 | 67.04 | 11,483,893 | -0.40(-0.59%) |
Dec 04, 2017 | 68.04 | 68.28 | 67.40 | 67.44 | 10,978,766 | -0.52(-0.77%) |
Dec 01, 2017 | 67.88 | 68.15 | 67.53 | 67.96 | 11,962,963 | +0.12(+0.18%) |
Nov 30, 2017 | 67.82 | 68.00 | 67.63 | 67.83 | 10,674,304 | +0.07(+0.11%) |
Nov 29, 2017 | 67.71 | 67.91 | 67.42 | 67.76 | 7,467,083 | -0.08(-0.12%) |
Nov 28, 2017 | 67.99 | 68.11 | 67.54 | 67.84 | 11,799,017 | -0.15(-0.22%) |
Nov 27, 2017 | 68.45 | 68.49 | 67.99 | 67.99 | 5,978,641 | -0.28(-0.41%) |
Nov 24, 2017 | 68.21 | 68.39 | 68.19 | 68.27 | 2,105,663 | +0.14(+0.21%) |
Nov 22, 2017 | 68.10 | 68.35 | 67.99 | 68.13 | 3,887,380 | -0.19(-0.28%) |
Nov 21, 2017 | 68.01 | 68.49 | 67.93 | 68.32 | 14,061,315 | +0.49(+0.72%) |
Nov 20, 2017 | 68.03 | 68.08 | 67.74 | 67.83 | 5,210,868 | -0.14(-0.21%) |
Nov 17, 2017 | 68.06 | 68.31 | 67.89 | 67.97 | 6,093,556 | -0.31(-0.46%) |
Nov 16, 2017 | 67.80 | 68.38 | 67.80 | 68.29 | 13,183,277 | +0.46(+0.67%) |
Nov 15, 2017 | 68.39 | 68.58 | 67.81 | 67.83 | 10,759,134 | -0.59(-0.86%) |
Nov 14, 2017 | 68.38 | 68.69 | 68.23 | 68.42 | 7,342,382 | -0.11(-0.16%) |
Nov 13, 2017 | 68.40 | 68.64 | 68.21 | 68.53 | 9,380,136 | +0.25(+0.36%) |
Nov 10, 2017 | 67.89 | 68.43 | 67.70 | 68.28 | 4,836,864 | +0.04(+0.06%) |
Nov 09, 2017 | 67.92 | 68.59 | 67.89 | 68.24 | 6,990,831 | -0.02(-0.04%) |
Nov 08, 2017 | 67.73 | 68.35 | 67.67 | 68.26 | 9,932,550 | +0.46(+0.67%) |
Nov 07, 2017 | 67.37 | 67.97 | 67.37 | 67.81 | 10,569,663 | +0.48(+0.71%) |
Nov 06, 2017 | 66.82 | 67.52 | 66.65 | 67.33 | 13,354,128 | +0.77(+1.16%) |
Nov 03, 2017 | 66.21 | 66.72 | 66.05 | 66.56 | 4,425,847 | -0.04(-0.06%) |
Nov 02, 2017 | 66.34 | 66.95 | 66.23 | 66.60 | 7,856,513 | +0.41(+0.63%) |
Nov 01, 2017 | 66.24 | 66.46 | 66.06 | 66.19 | 6,456,712 | +0.05(+0.07%) |
Oct 31, 2017 | 66.01 | 66.17 | 65.55 | 66.14 | 5,339,446 | +0.12(+0.19%) |
Oct 30, 2017 | 66.28 | 65.74 | 66.01 | 4,724,466 | +0.14(+0.21%) | |
Oct 27, 2017 | 65.72 | 66.00 | 65.18 | 65.87 | 7,887,334 | +0.30(+0.45%) |
Oct 26, 2017 | 66.07 | 66.45 | 65.42 | 65.57 | 7,757,960 | -0.41(-0.61%) |
Oct 25, 2017 | 65.91 | 66.21 | 65.59 | 65.98 | 9,360,995 | -0.26(-0.39%) |
Oct 24, 2017 | 66.53 | 66.68 | 66.00 | 66.24 | 5,367,822 | -0.33(-0.50%) |
Oct 23, 2017 | 67.00 | 67.04 | 66.50 | 66.57 | 7,031,009 | -0.31(-0.47%) |
Oct 20, 2017 | 67.01 | 67.13 | 66.66 | 66.88 | 7,974,620 | -0.22(-0.32%) |
Oct 19, 2017 | 67.14 | 67.28 | 66.84 | 67.10 | 4,059,778 | -0.05(-0.07%) |
Oct 18, 2017 | 67.03 | 67.36 | 66.96 | 67.15 | 5,509,590 | -0.07(-0.11%) |
Oct 17, 2017 | 67.16 | 67.33 | 67.05 | 67.22 | 3,719,146 | +0.06(+0.09%) |
Oct 16, 2017 | 67.48 | 67.54 | 67.13 | 67.16 | 7,531,381 | -0.34(-0.50%) |
Oct 13, 2017 | 67.60 | 67.67 | 67.23 | 67.50 | 3,401,540 | +0.15(+0.22%) |
Oct 12, 2017 | 66.91 | 67.36 | 66.89 | 67.35 | 4,775,880 | +0.44(+0.66%) |
Oct 11, 2017 | 66.72 | 67.06 | 66.45 | 66.91 | 6,710,929 | +0.28(+0.42%) |
Oct 10, 2017 | 66.61 | 67.05 | 66.50 | 66.63 | 5,558,508 | +0.09(+0.14%) |
Oct 09, 2017 | 66.43 | 66.66 | 66.36 | 66.54 | 2,468,507 | +0.13(+0.20%) |
Oct 06, 2017 | 66.41 | 66.45 | 65.85 | 66.41 | 5,742,800 | -0.24(-0.36%) |
Oct 05, 2017 | 66.48 | 66.92 | 66.27 | 66.65 | 8,865,804 | +0.21(+0.31%) |
Oct 04, 2017 | 66.02 | 66.49 | 65.86 | 66.44 | 4,344,076 | +0.42(+0.64%) |
Oct 03, 2017 | 65.98 | 66.10 | 65.85 | 66.02 | 3,403,663 | +0.05(+0.08%) |