Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.26 | 68.34 | 67.47 | 67.49 | 308,055 | -0.58(-0.86%) |
Apr 27, 2018 | 67.61 | 68.25 | 67.61 | 68.07 | 420,677 | +0.18(+0.27%) |
Apr 26, 2018 | 67.61 | 68.07 | 67.52 | 67.89 | 289,973 | +0.13(+0.19%) |
Apr 25, 2018 | 67.48 | 67.80 | 67.10 | 67.76 | 384,889 | +0.20(+0.30%) |
Apr 24, 2018 | 68.24 | 68.31 | 67.21 | 67.56 | 510,330 | -0.34(-0.51%) |
Apr 23, 2018 | 67.70 | 67.91 | 67.57 | 67.90 | 384,216 | +0.25(+0.37%) |
Apr 20, 2018 | 68.13 | 68.20 | 67.42 | 67.66 | 532,997 | -0.50(-0.74%) |
Apr 19, 2018 | 68.60 | 68.60 | 67.91 | 68.16 | 453,333 | -0.78(-1.14%) |
Apr 18, 2018 | 69.28 | 69.37 | 68.93 | 68.94 | 460,019 | -0.31(-0.45%) |
Apr 17, 2018 | 69.37 | 69.45 | 69.01 | 69.25 | 676,023 | +0.18(+0.25%) |
Apr 16, 2018 | 68.76 | 69.26 | 68.68 | 69.08 | 597,624 | +0.68(+0.99%) |
Apr 13, 2018 | 68.53 | 68.59 | 68.21 | 68.40 | 952,504 | +0.13(+0.19%) |
Apr 12, 2018 | 68.51 | 68.77 | 68.18 | 68.27 | 612,411 | +0.08(+0.12%) |
Apr 11, 2018 | 68.13 | 68.47 | 68.09 | 68.19 | 462,039 | -0.26(-0.37%) |
Apr 10, 2018 | 68.12 | 68.69 | 67.96 | 68.45 | 610,717 | +0.93(+1.37%) |
Apr 09, 2018 | 67.56 | 68.31 | 67.33 | 67.52 | 974,886 | +0.28(+0.42%) |
Apr 06, 2018 | 67.97 | 68.27 | 66.78 | 67.24 | 730,757 | -1.08(-1.58%) |
Apr 05, 2018 | 68.00 | 68.53 | 67.82 | 68.32 | 457,295 | +0.46(+0.67%) |
Apr 04, 2018 | 66.55 | 67.98 | 66.41 | 67.86 | 681,308 | +0.67(+1.00%) |
Apr 03, 2018 | 66.44 | 67.28 | 66.18 | 67.19 | 873,644 | +0.96(+1.45%) |
Apr 02, 2018 | 67.34 | 67.47 | 65.65 | 66.23 | 989,132 | -1.27(-1.88%) |
Mar 29, 2018 | 67.50 | 67.50 | 67.50 | 0 | +0.54(+0.80%) | |
Mar 28, 2018 | 66.92 | 67.49 | 66.91 | 66.97 | 695,704 | +0.29(+0.43%) |
Mar 27, 2018 | 66.90 | 67.58 | 66.37 | 66.68 | 636,247 | -0.14(-0.20%) |
Mar 26, 2018 | 66.42 | 66.87 | 65.97 | 66.82 | 518,074 | +1.10(+1.68%) |
Mar 23, 2018 | 67.05 | 67.25 | 65.65 | 65.71 | 654,890 | -1.18(-1.77%) |
Mar 22, 2018 | 67.69 | 67.84 | 66.80 | 66.90 | 747,481 | -1.14(-1.67%) |
Mar 21, 2018 | 68.14 | 68.70 | 67.95 | 68.03 | 406,154 | -0.11(-0.16%) |
Mar 20, 2018 | 68.48 | 68.63 | 68.00 | 68.14 | 357,359 | -0.17(-0.25%) |
Mar 19, 2018 | 69.03 | 69.09 | 68.02 | 68.32 | 436,922 | -0.79(-1.15%) |
Mar 16, 2018 | 69.06 | 69.48 | 69.06 | 69.11 | 271,764 | +0.04(+0.06%) |
Mar 15, 2018 | 69.19 | 69.44 | 68.95 | 69.07 | 405,633 | -0.02(-0.03%) |
Mar 14, 2018 | 69.82 | 69.82 | 68.93 | 69.09 | 253,428 | -0.47(-0.68%) |
Mar 13, 2018 | 70.00 | 70.26 | 69.36 | 69.57 | 330,945 | -0.11(-0.16%) |
Mar 12, 2018 | 69.81 | 70.09 | 69.57 | 69.68 | 310,971 | -0.06(-0.09%) |
Mar 09, 2018 | 69.36 | 69.75 | 69.23 | 69.74 | 327,769 | +0.73(+1.06%) |
Mar 08, 2018 | 68.74 | 69.01 | 68.57 | 69.01 | 295,650 | +0.39(+0.57%) |
Mar 07, 2018 | 68.73 | 68.13 | 68.63 | 231,348 | -0.22(-0.32%) | |
Mar 06, 2018 | 68.98 | 69.00 | 68.54 | 68.85 | 287,874 | +0.05(+0.07%) |
Mar 05, 2018 | 67.81 | 68.94 | 67.79 | 68.80 | 1,253,602 | +0.67(+0.99%) |
Mar 02, 2018 | 67.37 | 68.25 | 67.36 | 68.13 | 375,219 | +0.43(+0.63%) |
Mar 01, 2018 | 68.17 | 68.82 | 67.34 | 67.70 | 1,137,604 | -0.48(-0.71%) |
Feb 28, 2018 | 69.54 | 69.55 | 68.18 | 68.18 | 631,020 | -0.87(-1.26%) |
Feb 27, 2018 | 70.03 | 70.41 | 69.05 | 69.05 | 610,160 | -0.93(-1.33%) |
Feb 26, 2018 | 69.35 | 70.02 | 69.34 | 69.99 | 381,826 | +0.91(+1.32%) |
Feb 23, 2018 | 68.29 | 69.08 | 68.24 | 69.08 | 321,809 | +1.09(+1.61%) |
Feb 22, 2018 | 67.83 | 67.98 | 514,451 | +0.07(+0.10%) | ||
Feb 21, 2018 | 68.67 | 69.08 | 67.91 | 67.91 | 428,857 | -0.67(-0.97%) |
Feb 20, 2018 | 69.16 | 69.30 | 68.45 | 68.58 | 287,744 | -0.82(-1.19%) |
Feb 16, 2018 | 69.40 | 69.40 | 69.40 | 0 | +0.18(+0.26%) | |
Feb 15, 2018 | 68.83 | 69.22 | 68.44 | 69.22 | 456,946 | +0.81(+1.18%) |
Feb 14, 2018 | 67.88 | 68.52 | 67.60 | 68.41 | 516,664 | +0.18(+0.27%) |
Feb 13, 2018 | 67.78 | 68.36 | 67.52 | 68.23 | 977,819 | +0.25(+0.36%) |
Feb 12, 2018 | 67.76 | 68.38 | 67.45 | 67.98 | 759,722 | +0.79(+1.18%) |
Feb 09, 2018 | 67.18 | 67.64 | 65.44 | 67.19 | 1,604,685 | +0.68(+1.02%) |
Feb 08, 2018 | 68.48 | 68.48 | 66.51 | 66.51 | 959,780 | -1.91(-2.79%) |
Feb 07, 2018 | 68.62 | 69.64 | 68.42 | 68.42 | 841,514 | -0.28(-0.41%) |
Feb 06, 2018 | 67.15 | 68.86 | 66.67 | 68.70 | 1,414,591 | -0.32(-0.46%) |
Feb 05, 2018 | 70.73 | 71.09 | 67.97 | 69.02 | 1,441,090 | -2.35(-3.29%) |
Feb 02, 2018 | 72.60 | 72.66 | 71.30 | 71.37 | 929,791 | -1.84(-2.51%) |
Feb 01, 2018 | 72.88 | 73.33 | 72.88 | 73.21 | 586,252 | +0.20(+0.27%) |
Jan 31, 2018 | 73.21 | 73.25 | 72.64 | 73.01 | 567,748 | -0.07(-0.10%) |
Jan 30, 2018 | 73.52 | 73.78 | 73.08 | 73.08 | 603,963 | -0.77(-1.04%) |
Jan 29, 2018 | 74.13 | 74.30 | 73.81 | 73.85 | 415,612 | -0.72(-0.97%) |
Jan 26, 2018 | 73.82 | 74.57 | 73.82 | 74.57 | 355,574 | +1.04(+1.41%) |
Jan 25, 2018 | 73.76 | 73.76 | 73.38 | 73.53 | 386,491 | -0.09(-0.12%) |
Jan 24, 2018 | 73.75 | 73.89 | 73.34 | 73.62 | 785,545 | +0.06(+0.08%) |
Jan 23, 2018 | 73.63 | 73.65 | 73.41 | 73.57 | 428,127 | -0.07(-0.10%) |
Jan 22, 2018 | 72.90 | 73.63 | 72.89 | 73.64 | 405,203 | +0.74(+1.02%) |
Jan 19, 2018 | 72.81 | 72.92 | 72.56 | 72.89 | 498,628 | +0.18(+0.25%) |
Jan 18, 2018 | 72.88 | 73.07 | 72.64 | 72.71 | 674,015 | -0.19(-0.26%) |
Jan 17, 2018 | 72.37 | 73.09 | 72.36 | 72.90 | 382,837 | +0.74(+1.02%) |
Jan 16, 2018 | 72.56 | 72.60 | 71.98 | 72.16 | 494,870 | -0.03(-0.04%) |
Jan 12, 2018 | 72.20 | 72.20 | 72.20 | 0 | +0.22(+0.31%) | |
Jan 11, 2018 | 71.79 | 72.05 | 71.68 | 71.97 | 651,074 | +0.36(+0.51%) |
Jan 10, 2018 | 71.61 | 339,045 | -0.21(-0.30%) | |||
Jan 09, 2018 | 72.07 | 72.24 | 71.79 | 71.82 | 383,187 | -0.19(-0.26%) |
Jan 08, 2018 | 71.80 | 72.06 | 71.75 | 72.01 | 309,813 | +0.16(+0.22%) |
Jan 05, 2018 | 71.89 | 71.94 | 71.54 | 71.86 | 294,559 | +0.13(+0.19%) |
Jan 04, 2018 | 71.47 | 71.88 | 71.37 | 71.72 | 419,846 | +0.25(+0.35%) |
Jan 03, 2018 | 71.44 | 71.49 | 71.31 | 71.47 | 333,899 | -0.02(-0.03%) |
Jan 02, 2018 | 71.48 | 71.53 | 71.27 | 71.49 | 511,073 | +0.13(+0.19%) |
Dec 29, 2017 | 71.36 | 71.36 | 71.36 | 0 | -0.13(-0.19%) | |
Dec 28, 2017 | 71.48 | 71.54 | 71.35 | 71.49 | 175,302 | +0.10(+0.14%) |
Dec 27, 2017 | 71.44 | 71.50 | 71.30 | 71.39 | 226,303 | +0.06(+0.08%) |
Dec 26, 2017 | 71.40 | 71.55 | 71.21 | 71.33 | 381,351 | -0.02(-0.02%) |
Dec 22, 2017 | 71.30 | 71.49 | 71.28 | 71.35 | 215,377 | +0.03(+0.04%) |
Dec 21, 2017 | 71.17 | 71.51 | 70.97 | 71.32 | 387,620 | +0.31(+0.43%) |
Dec 20, 2017 | 71.16 | 71.19 | 70.90 | 71.01 | 269,034 | +0.00(+0.00%) |
Dec 19, 2017 | 71.39 | 71.43 | 70.98 | 71.01 | 340,381 | -0.24(-0.34%) |
Dec 18, 2017 | 71.27 | 71.62 | 71.22 | 71.25 | 1,066,736 | +0.29(+0.41%) |
Dec 15, 2017 | 70.75 | 71.09 | 70.68 | 70.96 | 258,601 | +0.54(+0.77%) |
Dec 14, 2017 | 70.74 | 70.79 | 70.42 | 70.42 | 289,861 | -0.37(-0.52%) |
Dec 13, 2017 | 70.73 | 70.96 | 70.66 | 70.79 | 274,642 | +0.10(+0.14%) |
Dec 12, 2017 | 70.44 | 70.79 | 70.36 | 70.68 | 388,767 | +0.30(+0.42%) |
Dec 11, 2017 | 70.11 | 70.40 | 70.03 | 70.39 | 431,469 | +0.27(+0.38%) |
Dec 08, 2017 | 69.82 | 70.12 | 69.73 | 70.12 | 207,574 | +0.36(+0.52%) |
Dec 07, 2017 | 69.77 | 69.85 | 69.62 | 69.76 | 261,520 | -0.02(-0.03%) |
Dec 06, 2017 | 69.86 | 70.00 | 69.71 | 69.78 | 303,086 | -0.17(-0.25%) |
Dec 05, 2017 | 70.41 | 70.52 | 69.90 | 69.95 | 287,121 | -0.42(-0.60%) |
Dec 04, 2017 | 70.31 | 70.71 | 70.28 | 70.38 | 497,725 | +0.46(+0.65%) |
Dec 01, 2017 | 69.77 | 70.05 | 69.28 | 69.92 | 394,799 | +0.17(+0.25%) |
Nov 30, 2017 | 69.44 | 70.05 | 69.42 | 69.75 | 753,440 | +0.48(+0.69%) |
Nov 29, 2017 | 68.81 | 69.34 | 68.76 | 69.27 | 249,254 | +0.51(+0.74%) |
Nov 28, 2017 | 68.08 | 68.77 | 68.08 | 68.76 | 225,347 | +0.78(+1.15%) |
Nov 27, 2017 | 67.94 | 68.04 | 67.92 | 67.98 | 278,319 | +0.02(+0.03%) |
Nov 24, 2017 | 68.01 | 68.01 | 67.92 | 67.95 | 86,789 | +0.09(+0.14%) |
Nov 22, 2017 | 67.80 | 67.93 | 67.76 | 67.86 | 181,006 | +0.05(+0.08%) |
Nov 21, 2017 | 67.74 | 67.92 | 67.71 | 67.80 | 341,154 | +0.26(+0.38%) |
Nov 20, 2017 | 67.43 | 67.65 | 67.41 | 67.54 | 177,139 | +0.13(+0.19%) |
Nov 17, 2017 | 67.42 | 67.61 | 67.42 | 67.42 | 229,006 | -0.21(-0.31%) |
Nov 16, 2017 | 67.31 | 67.76 | 67.29 | 67.63 | 522,307 | +0.64(+0.96%) |
Nov 15, 2017 | 67.28 | 67.32 | 66.97 | 66.99 | 283,514 | -0.47(-0.70%) |
Nov 14, 2017 | 67.36 | 67.50 | 67.10 | 67.46 | 563,604 | -0.03(-0.05%) |
Nov 13, 2017 | 67.34 | 67.58 | 67.34 | 67.49 | 203,624 | +0.07(+0.10%) |
Nov 10, 2017 | 67.40 | 67.46 | 67.21 | 67.42 | 213,991 | -0.03(-0.05%) |
Nov 09, 2017 | 67.25 | 67.50 | 67.11 | 67.45 | 475,062 | -0.02(-0.03%) |
Nov 08, 2017 | 67.25 | 67.49 | 67.16 | 67.47 | 315,060 | +0.16(+0.24%) |
Nov 07, 2017 | 67.10 | 67.32 | 67.08 | 67.31 | 274,170 | +0.16(+0.23%) |
Nov 06, 2017 | 67.18 | 67.21 | 66.96 | 67.15 | 283,719 | -0.20(-0.30%) |
Nov 03, 2017 | 67.31 | 67.40 | 67.23 | 67.36 | 266,044 | +0.03(+0.05%) |
Nov 02, 2017 | 67.48 | 67.55 | 67.07 | 67.32 | 421,820 | -0.17(-0.26%) |
Nov 01, 2017 | 67.48 | 67.64 | 67.44 | 67.50 | 327,549 | +0.25(+0.37%) |
Oct 31, 2017 | 67.18 | 67.35 | 67.07 | 67.25 | 734,010 | +0.20(+0.30%) |
Oct 30, 2017 | 67.44 | 67.00 | 67.04 | 300,784 | -0.53(-0.79%) | |
Oct 27, 2017 | 67.54 | 67.78 | 67.25 | 67.58 | 244,739 | -0.01(-0.01%) |
Oct 26, 2017 | 67.66 | 67.78 | 67.56 | 67.58 | 305,542 | +0.15(+0.22%) |
Oct 25, 2017 | 67.75 | 67.83 | 67.21 | 67.43 | 377,678 | -0.52(-0.76%) |
Oct 24, 2017 | 68.21 | 68.21 | 67.87 | 67.95 | 236,664 | -0.17(-0.25%) |
Oct 23, 2017 | 68.28 | 68.47 | 68.08 | 68.12 | 410,506 | -0.16(-0.24%) |
Oct 20, 2017 | 68.23 | 68.30 | 68.04 | 68.29 | 235,386 | +0.16(+0.24%) |
Oct 19, 2017 | 67.96 | 68.22 | 67.95 | 68.12 | 295,424 | +0.06(+0.09%) |
Oct 18, 2017 | 68.07 | 68.17 | 67.91 | 68.06 | 309,357 | +0.13(+0.20%) |
Oct 17, 2017 | 67.86 | 67.94 | 67.74 | 67.93 | 312,857 | +0.03(+0.05%) |
Oct 16, 2017 | 67.83 | 67.98 | 67.83 | 67.90 | 180,133 | +0.11(+0.16%) |
Oct 13, 2017 | 67.95 | 68.01 | 67.73 | 67.79 | 402,240 | -0.13(-0.18%) |
Oct 12, 2017 | 67.98 | 68.09 | 67.84 | 67.91 | 221,581 | -0.34(-0.49%) |
Oct 11, 2017 | 68.19 | 68.31 | 68.13 | 68.25 | 347,703 | -0.05(-0.07%) |
Oct 10, 2017 | 68.12 | 68.36 | 68.12 | 68.30 | 190,697 | +0.40(+0.59%) |
Oct 09, 2017 | 67.88 | 67.98 | 67.82 | 67.90 | 199,664 | +0.10(+0.15%) |
Oct 06, 2017 | 67.83 | 67.98 | 67.67 | 67.80 | 193,758 | -0.24(-0.36%) |
Oct 05, 2017 | 67.91 | 68.11 | 67.90 | 68.04 | 243,328 | +0.16(+0.23%) |
Oct 04, 2017 | 67.70 | 67.95 | 67.65 | 67.88 | 328,885 | +0.05(+0.07%) |
Oct 03, 2017 | 67.69 | 67.85 | 67.61 | 67.83 | 236,896 | +0.17(+0.26%) |
Oct 02, 2017 | 67.46 | 67.70 | 67.31 | 67.66 | 245,546 | +0.20(+0.30%) |
Sep 29, 2017 | 67.42 | 67.52 | 67.26 | 67.46 | 259,863 | +0.02(+0.03%) |
Sep 28, 2017 | 67.13 | 67.50 | 67.13 | 67.43 | 386,979 | +0.24(+0.36%) |
Sep 27, 2017 | 67.31 | 67.32 | 66.93 | 67.19 | 245,083 | -0.13(-0.20%) |
Sep 26, 2017 | 67.50 | 67.53 | 67.29 | 67.32 | 447,551 | -0.13(-0.20%) |
Sep 25, 2017 | 67.08 | 67.47 | 67.08 | 67.46 | 262,580 | +0.38(+0.57%) |
Sep 22, 2017 | 66.92 | 67.15 | 66.91 | 67.08 | 217,505 | +0.16(+0.24%) |
Sep 21, 2017 | 67.09 | 67.11 | 66.87 | 66.91 | 264,616 | -0.20(-0.30%) |
Sep 20, 2017 | 67.15 | 67.31 | 66.90 | 67.11 | 409,790 | +0.02(+0.02%) |
Sep 19, 2017 | 66.87 | 67.15 | 66.80 | 67.10 | 253,336 | +0.29(+0.43%) |
Sep 18, 2017 | 66.66 | 66.82 | 66.58 | 66.81 | 255,501 | +0.14(+0.21%) |
Sep 15, 2017 | 66.44 | 66.67 | 66.38 | 66.67 | 225,284 | +0.23(+0.35%) |
Sep 14, 2017 | 66.15 | 66.44 | 66.15 | 66.44 | 312,557 | +0.24(+0.36%) |
Sep 13, 2017 | 66.05 | 66.20 | 66.00 | 66.20 | 241,652 | +0.12(+0.18%) |
Sep 12, 2017 | 65.95 | 66.09 | 65.94 | 66.08 | 321,869 | +0.23(+0.34%) |
Sep 11, 2017 | 65.50 | 65.89 | 65.50 | 65.85 | 349,135 | +0.56(+0.86%) |
Sep 08, 2017 | 65.38 | 65.39 | 65.21 | 65.29 | 223,598 | -0.18(-0.27%) |
Sep 07, 2017 | 65.65 | 65.74 | 65.39 | 65.47 | 261,709 | -0.16(-0.25%) |
Sep 06, 2017 | 65.56 | 65.73 | 65.52 | 65.64 | 276,997 | +0.27(+0.42%) |
Sep 05, 2017 | 65.53 | 65.64 | 65.13 | 65.36 | 1,140,252 | -0.29(-0.44%) |
Sep 01, 2017 | 65.56 | 65.74 | 65.52 | 65.65 | 295,784 | +0.17(+0.26%) |
Aug 31, 2017 | 65.43 | 65.57 | 65.38 | 65.48 | 489,316 | +0.23(+0.36%) |
Aug 30, 2017 | 65.29 | 65.36 | 65.18 | 65.25 | 256,438 | -0.10(-0.15%) |
Aug 29, 2017 | 65.10 | 65.41 | 65.08 | 65.35 | 790,825 | +0.07(+0.11%) |
Aug 28, 2017 | 65.43 | 65.45 | 65.13 | 65.28 | 231,869 | -0.06(-0.10%) |
Aug 25, 2017 | 65.29 | 65.51 | 65.27 | 65.34 | 189,576 | +0.26(+0.39%) |
Aug 24, 2017 | 65.15 | 65.29 | 65.04 | 65.08 | 240,308 | -0.05(-0.07%) |
Aug 23, 2017 | 65.17 | 65.32 | 65.12 | 65.13 | 241,448 | -0.19(-0.29%) |
Aug 22, 2017 | 65.02 | 65.37 | 65.01 | 65.32 | 268,648 | +0.39(+0.60%) |
Aug 21, 2017 | 64.76 | 65.01 | 64.66 | 64.93 | 293,416 | +0.18(+0.28%) |
Aug 18, 2017 | 64.82 | 65.09 | 64.65 | 64.75 | 354,500 | -0.21(-0.32%) |
Aug 17, 2017 | 65.60 | 65.68 | 64.96 | 64.96 | 319,028 | -0.87(-1.32%) |
Aug 16, 2017 | 65.79 | 65.98 | 65.74 | 65.83 | 369,299 | +0.05(+0.07%) |
Aug 15, 2017 | 65.73 | 65.87 | 65.64 | 65.78 | 210,017 | +0.03(+0.05%) |
Aug 14, 2017 | 65.64 | 65.85 | 65.62 | 65.75 | 336,108 | +0.39(+0.60%) |
Aug 11, 2017 | 65.54 | 65.64 | 65.32 | 65.36 | 362,239 | -0.14(-0.21%) |
Aug 10, 2017 | 65.73 | 65.78 | 65.48 | 65.50 | 614,760 | -0.33(-0.51%) |
Aug 09, 2017 | 65.80 | 65.85 | 65.70 | 65.84 | 469,995 | +0.03(+0.05%) |
Aug 08, 2017 | 65.89 | 66.03 | 65.70 | 65.81 | 648,180 | -0.13(-0.20%) |
Aug 07, 2017 | 65.85 | 65.94 | 65.81 | 65.94 | 179,523 | +0.05(+0.07%) |
Aug 04, 2017 | 65.95 | 65.98 | 65.71 | 65.89 | 283,866 | +0.06(+0.09%) |
Aug 03, 2017 | 65.67 | 65.91 | 65.66 | 65.83 | 311,343 | +0.14(+0.21%) |
Aug 02, 2017 | 65.81 | 65.81 | 65.57 | 65.69 | 313,158 | -0.12(-0.18%) |
Aug 01, 2017 | 65.92 | 65.98 | 65.78 | 65.81 | 315,781 | +0.04(+0.06%) |
Jul 31, 2017 | 65.61 | 65.90 | 65.60 | 65.77 | 227,740 | +0.13(+0.20%) |
Jul 28, 2017 | 65.76 | 65.85 | 65.20 | 65.64 | 275,296 | -0.26(-0.39%) |
Jul 27, 2017 | 65.31 | 65.90 | 65.31 | 65.89 | 345,131 | +0.81(+1.24%) |
Jul 26, 2017 | 65.05 | 65.16 | 65.01 | 65.08 | 234,176 | +0.34(+0.53%) |
Jul 25, 2017 | 64.83 | 64.87 | 64.69 | 64.74 | 662,098 | +0.21(+0.33%) |
Jul 24, 2017 | 64.88 | 64.88 | 64.49 | 64.53 | 293,652 | -0.35(-0.54%) |
Jul 21, 2017 | 64.79 | 64.90 | 64.63 | 64.88 | 244,760 | -0.20(-0.31%) |
Jul 20, 2017 | 64.94 | 65.22 | 64.92 | 65.08 | 385,254 | +0.16(+0.24%) |
Jul 19, 2017 | 64.70 | 64.93 | 64.65 | 64.93 | 317,562 | +0.23(+0.36%) |
Jul 18, 2017 | 64.67 | 64.75 | 64.54 | 64.69 | 530,508 | +0.00(+0.00%) |
Jul 17, 2017 | 64.75 | 64.80 | 64.63 | 64.69 | 271,388 | -0.07(-0.11%) |
Jul 14, 2017 | 64.56 | 64.84 | 64.55 | 64.76 | 285,408 | +0.33(+0.52%) |
Jul 13, 2017 | 64.51 | 64.51 | 64.32 | 64.43 | 464,868 | -0.08(-0.12%) |
Jul 12, 2017 | 64.49 | 64.70 | 64.45 | 64.51 | 293,097 | +0.34(+0.53%) |
Jul 11, 2017 | 64.23 | 64.24 | 63.87 | 64.16 | 644,228 | -0.09(-0.13%) |
Jul 10, 2017 | 64.38 | 64.44 | 64.23 | 64.25 | 318,849 | -0.16(-0.25%) |
Jul 07, 2017 | 64.41 | 64.48 | 64.23 | 64.41 | 243,361 | +0.09(+0.15%) |
Jul 06, 2017 | 64.77 | 64.25 | 64.32 | 356,124 | -0.60(-0.92%) | |
Jul 05, 2017 | 65.10 | 65.10 | 64.76 | 64.92 | 547,746 | -0.12(-0.19%) |
Jul 03, 2017 | 64.81 | 65.26 | 64.81 | 65.04 | 215,733 | +0.35(+0.54%) |
Jun 30, 2017 | 64.76 | 64.92 | 64.62 | 64.69 | 499,228 | +0.08(+0.12%) |
Jun 29, 2017 | 65.08 | 65.13 | 64.39 | 64.62 | 501,898 | -0.65(-0.99%) |
Jun 28, 2017 | 65.31 | 65.44 | 65.22 | 65.26 | 470,348 | +0.17(+0.26%) |
Jun 27, 2017 | 65.50 | 65.52 | 65.09 | 65.09 | 468,775 | -0.55(-0.84%) |
Jun 26, 2017 | 65.69 | 65.83 | 65.61 | 65.64 | 295,957 | +0.05(+0.08%) |
Jun 23, 2017 | 65.47 | 65.65 | 65.40 | 65.59 | 236,775 | +0.15(+0.24%) |
Jun 22, 2017 | 65.56 | 65.66 | 65.42 | 65.44 | 202,708 | -0.10(-0.15%) |
Jun 21, 2017 | 65.85 | 65.85 | 65.40 | 65.54 | 244,694 | -0.34(-0.52%) |
Jun 20, 2017 | 66.09 | 66.09 | 65.87 | 65.88 | 443,800 | -0.35(-0.52%) |
Jun 19, 2017 | 66.17 | 66.24 | 66.05 | 66.22 | 462,094 | +0.12(+0.19%) |
Jun 16, 2017 | 65.79 | 66.10 | 65.65 | 66.10 | 1,342,965 | +0.25(+0.37%) |
Jun 15, 2017 | 65.51 | 65.86 | 65.44 | 65.85 | 271,841 | +0.13(+0.20%) |
Jun 14, 2017 | 65.80 | 65.87 | 65.56 | 65.72 | 275,971 | +0.02(+0.02%) |
Jun 13, 2017 | 65.77 | 65.77 | 65.56 | 65.71 | 359,568 | -0.02(-0.02%) |
Jun 12, 2017 | 65.58 | 65.95 | 65.56 | 65.72 | 1,662,762 | +0.19(+0.29%) |
Jun 09, 2017 | 65.14 | 65.55 | 65.13 | 65.53 | 374,624 | +0.40(+0.62%) |
Jun 08, 2017 | 65.24 | 65.31 | 64.99 | 65.13 | 479,909 | -0.19(-0.30%) |
Jun 07, 2017 | 65.35 | 65.43 | 65.14 | 65.32 | 543,736 | -0.05(-0.08%) |
Jun 06, 2017 | 65.32 | 65.47 | 65.26 | 65.37 | 435,335 | -0.05(-0.08%) |
Jun 05, 2017 | 65.34 | 65.46 | 65.27 | 65.43 | 773,787 | +0.03(+0.05%) |
Jun 02, 2017 | 65.54 | 65.54 | 65.32 | 65.40 | 246,468 | -0.05(-0.08%) |
Jun 01, 2017 | 65.17 | 65.45 | 65.01 | 65.45 | 335,410 | +0.32(+0.50%) |
May 31, 2017 | 65.02 | 65.23 | 65.02 | 65.13 | 428,026 | +0.16(+0.25%) |
May 30, 2017 | 64.73 | 65.04 | 64.73 | 64.97 | 226,147 | +0.11(+0.17%) |
May 26, 2017 | 64.86 | 64.90 | 64.79 | 64.86 | 220,275 | -0.02(-0.02%) |
May 25, 2017 | 64.73 | 64.95 | 64.68 | 64.87 | 322,014 | +0.29(+0.44%) |
May 24, 2017 | 64.58 | 64.66 | 64.47 | 64.59 | 228,764 | +0.08(+0.12%) |
May 23, 2017 | 64.50 | 64.64 | 64.45 | 64.51 | 1,238,180 | +0.08(+0.13%) |
May 22, 2017 | 64.19 | 64.46 | 64.19 | 64.43 | 306,468 | +0.28(+0.43%) |
May 19, 2017 | 63.89 | 64.22 | 63.81 | 64.15 | 333,068 | +0.39(+0.62%) |
May 18, 2017 | 63.58 | 63.97 | 63.45 | 63.75 | 455,809 | -0.02(-0.02%) |
May 17, 2017 | 64.05 | 64.20 | 63.72 | 63.77 | 649,923 | -0.59(-0.91%) |
May 16, 2017 | 64.49 | 64.58 | 64.29 | 64.36 | 513,788 | -0.10(-0.16%) |
May 15, 2017 | 64.26 | 64.48 | 64.21 | 64.46 | 353,221 | +0.39(+0.60%) |
May 12, 2017 | 64.11 | 64.15 | 64.01 | 64.07 | 604,225 | -0.08(-0.13%) |
May 11, 2017 | 64.16 | 64.20 | 63.92 | 64.16 | 3,276,748 | +0.00(+0.00%) |
May 10, 2017 | 64.13 | 64.25 | 64.06 | 64.16 | 295,200 | +0.04(+0.06%) |
May 09, 2017 | 64.42 | 64.43 | 64.01 | 64.12 | 321,142 | -0.28(-0.43%) |
May 08, 2017 | 64.36 | 64.44 | 64.28 | 64.39 | 554,660 | +0.04(+0.06%) |
May 05, 2017 | 64.06 | 64.36 | 64.03 | 64.36 | 244,058 | +0.32(+0.49%) |
May 04, 2017 | 64.16 | 64.17 | 63.84 | 64.04 | 619,636 | -0.10(-0.16%) |
May 03, 2017 | 64.07 | 64.22 | 63.92 | 64.14 | 448,422 | +0.02(+0.04%) |
May 02, 2017 | 64.05 | 64.14 | 64.01 | 64.12 | 812,365 | +0.05(+0.08%) |