Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 70.27 | 70.44 | 69.37 | 69.37 | 177,515 | -0.79(-1.13%) |
Apr 27, 2018 | 70.13 | 70.33 | 69.79 | 70.16 | 106,076 | -0.06(-0.09%) |
Apr 26, 2018 | 70.16 | 70.39 | 69.86 | 70.22 | 224,767 | +0.17(+0.25%) |
Apr 25, 2018 | 69.75 | 70.32 | 69.35 | 70.05 | 315,333 | +0.19(+0.27%) |
Apr 24, 2018 | 70.43 | 70.75 | 69.38 | 69.86 | 138,506 | -0.29(-0.41%) |
Apr 23, 2018 | 70.08 | 70.45 | 69.87 | 70.14 | 126,575 | +0.11(+0.16%) |
Apr 20, 2018 | 70.49 | 70.58 | 69.89 | 70.03 | 147,199 | -0.47(-0.67%) |
Apr 19, 2018 | 70.62 | 70.87 | 70.23 | 70.51 | 259,670 | -0.25(-0.35%) |
Apr 18, 2018 | 70.61 | 71.16 | 70.61 | 70.75 | 242,470 | +0.39(+0.55%) |
Apr 17, 2018 | 70.45 | 70.64 | 70.21 | 70.36 | 251,396 | +0.29(+0.41%) |
Apr 16, 2018 | 69.71 | 70.27 | 69.51 | 70.08 | 103,417 | +0.74(+1.06%) |
Apr 13, 2018 | 69.76 | 69.76 | 69.13 | 69.34 | 112,968 | -0.15(-0.22%) |
Apr 12, 2018 | 69.49 | 69.73 | 69.24 | 69.49 | 113,103 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.89 | 69.24 | 96,565 | -0.02(-0.03%) |
Apr 10, 2018 | 69.03 | 69.48 | 68.77 | 69.27 | 119,378 | +1.17(+1.72%) |
Apr 09, 2018 | 68.51 | 68.99 | 68.08 | 68.10 | 100,856 | +0.00(+0.01%) |
Apr 06, 2018 | 69.06 | 69.40 | 67.59 | 68.09 | 131,414 | -1.44(-2.07%) |
Apr 05, 2018 | 69.25 | 69.65 | 68.89 | 69.53 | 102,095 | +0.65(+0.95%) |
Apr 04, 2018 | 67.48 | 68.94 | 67.29 | 68.88 | 143,056 | +0.52(+0.76%) |
Apr 03, 2018 | 67.68 | 68.58 | 67.49 | 68.36 | 237,249 | +1.03(+1.53%) |
Apr 02, 2018 | 68.77 | 68.84 | 66.83 | 67.33 | 308,226 | -1.63(-2.36%) |
Mar 29, 2018 | 68.96 | 68.96 | 68.96 | 0 | +0.91(+1.34%) | |
Mar 28, 2018 | 67.87 | 68.36 | 67.73 | 68.05 | 212,604 | +0.36(+0.53%) |
Mar 27, 2018 | 68.77 | 68.77 | 67.45 | 67.69 | 326,482 | -0.86(-1.26%) |
Mar 26, 2018 | 68.06 | 68.55 | 67.36 | 68.55 | 125,903 | +1.31(+1.95%) |
Mar 23, 2018 | 68.64 | 68.82 | 67.20 | 67.24 | 237,552 | -1.34(-1.95%) |
Mar 22, 2018 | 69.81 | 70.06 | 68.58 | 68.58 | 204,766 | -1.78(-2.53%) |
Mar 21, 2018 | 70.16 | 70.82 | 70.00 | 70.36 | 188,547 | +0.29(+0.42%) |
Mar 20, 2018 | 70.34 | 70.45 | 69.88 | 70.07 | 149,226 | -0.14(-0.20%) |
Mar 19, 2018 | 70.63 | 70.67 | 69.64 | 70.20 | 140,678 | -0.72(-1.02%) |
Mar 16, 2018 | 70.43 | 71.10 | 70.43 | 70.93 | 161,143 | +0.56(+0.80%) |
Mar 15, 2018 | 70.84 | 70.89 | 70.20 | 70.37 | 106,005 | -0.33(-0.47%) |
Mar 14, 2018 | 71.38 | 71.38 | 70.52 | 70.70 | 124,172 | -0.43(-0.61%) |
Mar 13, 2018 | 71.73 | 71.77 | 70.96 | 71.13 | 114,275 | -0.35(-0.49%) |
Mar 12, 2018 | 71.40 | 71.65 | 71.21 | 71.48 | 195,030 | +0.11(+0.15%) |
Mar 09, 2018 | 70.70 | 71.38 | 70.59 | 71.37 | 171,960 | +1.06(+1.51%) |
Mar 08, 2018 | 70.78 | 70.78 | 69.92 | 70.31 | 92,452 | -0.27(-0.38%) |
Mar 07, 2018 | 70.73 | 70.58 | 117,908 | +0.08(+0.11%) | ||
Mar 06, 2018 | 70.24 | 70.57 | 69.70 | 70.51 | 140,227 | +0.53(+0.76%) |
Mar 05, 2018 | 68.74 | 70.11 | 68.74 | 69.98 | 229,849 | +0.90(+1.31%) |
Mar 02, 2018 | 67.85 | 69.19 | 67.64 | 69.08 | 170,272 | +0.75(+1.10%) |
Mar 01, 2018 | 68.44 | 69.09 | 67.87 | 68.32 | 227,899 | -0.07(-0.11%) |
Feb 28, 2018 | 69.62 | 69.72 | 68.37 | 68.40 | 264,427 | -0.93(-1.35%) |
Feb 27, 2018 | 70.41 | 70.67 | 69.33 | 69.33 | 140,851 | -1.01(-1.44%) |
Feb 26, 2018 | 70.24 | 70.36 | 69.68 | 70.34 | 143,248 | +0.36(+0.52%) |
Feb 23, 2018 | 69.50 | 69.98 | 69.33 | 69.98 | 166,934 | +0.88(+1.28%) |
Feb 22, 2018 | 68.97 | 69.09 | 134,760 | +0.12(+0.17%) | ||
Feb 21, 2018 | 69.31 | 70.11 | 68.98 | 68.98 | 188,263 | -0.28(-0.41%) |
Feb 20, 2018 | 69.64 | 69.91 | 69.13 | 69.26 | 187,167 | -0.65(-0.93%) |
Feb 16, 2018 | 69.91 | 69.91 | 69.91 | 0 | +0.32(+0.46%) | |
Feb 15, 2018 | 69.44 | 69.59 | 68.81 | 69.59 | 172,426 | +0.58(+0.84%) |
Feb 14, 2018 | 67.32 | 69.05 | 67.32 | 69.01 | 278,839 | +1.20(+1.77%) |
Feb 13, 2018 | 67.44 | 67.92 | 67.11 | 67.81 | 255,894 | +0.08(+0.12%) |
Feb 12, 2018 | 67.30 | 68.06 | 66.72 | 67.73 | 325,883 | +0.64(+0.96%) |
Feb 09, 2018 | 67.08 | 67.45 | 65.22 | 67.08 | 347,511 | +0.70(+1.06%) |
Feb 08, 2018 | 68.64 | 68.64 | 66.37 | 66.38 | 285,468 | -2.14(-3.12%) |
Feb 07, 2018 | 68.51 | 69.09 | 68.27 | 68.52 | 270,653 | -0.02(-0.03%) |
Feb 06, 2018 | 66.64 | 68.91 | 65.68 | 68.54 | 580,773 | -0.28(-0.40%) |
Feb 05, 2018 | 69.91 | 70.31 | 68.08 | 68.82 | 244,389 | -1.67(-2.36%) |
Feb 02, 2018 | 71.52 | 71.58 | 70.43 | 70.48 | 360,001 | -1.56(-2.17%) |
Feb 01, 2018 | 71.86 | 72.18 | 71.60 | 72.05 | 230,798 | +0.02(+0.03%) |
Jan 31, 2018 | 72.42 | 72.65 | 71.75 | 72.03 | 193,850 | -0.16(-0.22%) |
Jan 30, 2018 | 72.50 | 72.60 | 71.99 | 72.19 | 184,295 | -0.75(-1.02%) |
Jan 29, 2018 | 73.37 | 73.39 | 72.93 | 72.93 | 151,009 | -0.61(-0.83%) |
Jan 26, 2018 | 73.49 | 73.54 | 73.03 | 73.54 | 166,160 | +0.28(+0.38%) |
Jan 25, 2018 | 73.62 | 73.62 | 73.00 | 73.26 | 290,157 | -0.03(-0.04%) |
Jan 24, 2018 | 73.79 | 73.79 | 73.07 | 73.30 | 156,769 | -0.25(-0.34%) |
Jan 23, 2018 | 73.50 | 73.71 | 73.14 | 73.54 | 361,710 | +0.10(+0.14%) |
Jan 22, 2018 | 73.08 | 73.46 | 72.99 | 73.44 | 141,889 | +0.33(+0.46%) |
Jan 19, 2018 | 72.42 | 73.12 | 72.42 | 73.11 | 208,566 | +0.68(+0.94%) |
Jan 18, 2018 | 72.78 | 72.78 | 72.34 | 72.42 | 210,342 | -0.40(-0.55%) |
Jan 17, 2018 | 72.73 | 73.02 | 72.59 | 72.83 | 188,473 | +0.38(+0.52%) |
Jan 16, 2018 | 73.36 | 73.48 | 72.37 | 72.45 | 191,597 | -0.64(-0.87%) |
Jan 12, 2018 | 73.09 | 73.09 | 73.09 | 0 | +0.16(+0.21%) | |
Jan 11, 2018 | 72.05 | 72.94 | 72.02 | 72.93 | 156,276 | +1.05(+1.46%) |
Jan 10, 2018 | 72.00 | 72.18 | 71.76 | 71.88 | 214,567 | -0.29(-0.40%) |
Jan 09, 2018 | 72.50 | 72.51 | 72.16 | 72.17 | 156,974 | -0.23(-0.31%) |
Jan 08, 2018 | 72.04 | 72.50 | 71.86 | 72.39 | 259,306 | +0.37(+0.52%) |
Jan 05, 2018 | 72.04 | 72.06 | 71.73 | 72.02 | 173,615 | +0.08(+0.11%) |
Jan 04, 2018 | 72.14 | 72.19 | 71.91 | 71.94 | 189,033 | +0.12(+0.17%) |
Jan 03, 2018 | 71.80 | 71.98 | 71.69 | 71.82 | 348,504 | +0.02(+0.02%) |
Jan 02, 2018 | 71.47 | 71.81 | 71.36 | 71.80 | 327,393 | +0.67(+0.94%) |
Dec 29, 2017 | 71.13 | 71.13 | 71.13 | 0 | -0.37(-0.52%) | |
Dec 28, 2017 | 71.33 | 71.52 | 71.15 | 71.50 | 121,955 | +0.24(+0.34%) |
Dec 27, 2017 | 71.41 | 71.52 | 71.22 | 71.26 | 161,246 | -0.08(-0.12%) |
Dec 26, 2017 | 71.19 | 71.52 | 71.19 | 71.34 | 92,758 | +0.17(+0.24%) |
Dec 22, 2017 | 71.20 | 71.27 | 71.04 | 71.17 | 108,755 | -0.01(-0.01%) |
Dec 21, 2017 | 70.99 | 71.35 | 70.87 | 71.18 | 180,282 | +0.32(+0.46%) |
Dec 20, 2017 | 70.98 | 71.07 | 70.67 | 70.86 | 166,867 | +0.16(+0.23%) |
Dec 19, 2017 | 71.09 | 71.18 | 70.66 | 70.69 | 151,401 | -0.30(-0.42%) |
Dec 18, 2017 | 70.57 | 71.14 | 70.57 | 70.99 | 258,494 | +0.79(+1.12%) |
Dec 15, 2017 | 69.72 | 70.58 | 69.62 | 70.20 | 2,466,501 | +0.76(+1.09%) |
Dec 14, 2017 | 70.21 | 70.21 | 69.40 | 69.45 | 164,028 | -0.73(-1.03%) |
Dec 13, 2017 | 70.31 | 70.55 | 70.17 | 70.17 | 141,821 | -0.09(-0.13%) |
Dec 12, 2017 | 70.63 | 70.67 | 70.23 | 70.27 | 130,526 | -0.19(-0.26%) |
Dec 11, 2017 | 70.56 | 70.56 | 70.38 | 70.45 | 124,082 | -0.06(-0.08%) |
Dec 08, 2017 | 70.55 | 70.66 | 70.23 | 70.51 | 357,451 | +0.22(+0.31%) |
Dec 07, 2017 | 69.88 | 70.43 | 69.77 | 70.29 | 121,911 | +0.45(+0.65%) |
Dec 06, 2017 | 69.94 | 70.21 | 69.81 | 69.84 | 131,363 | -0.34(-0.49%) |
Dec 05, 2017 | 70.82 | 70.83 | 70.16 | 70.18 | 159,582 | -0.59(-0.84%) |
Dec 04, 2017 | 71.26 | 71.34 | 70.77 | 70.77 | 178,035 | +0.17(+0.24%) |
Dec 01, 2017 | 70.86 | 70.86 | 69.72 | 70.60 | 227,905 | -0.14(-0.20%) |
Nov 30, 2017 | 70.76 | 71.03 | 70.54 | 70.74 | 162,325 | +0.28(+0.40%) |
Nov 29, 2017 | 69.94 | 70.51 | 69.94 | 70.46 | 116,408 | +0.63(+0.90%) |
Nov 28, 2017 | 69.01 | 69.85 | 68.93 | 69.84 | 749,556 | +1.01(+1.47%) |
Nov 27, 2017 | 68.88 | 69.00 | 68.81 | 68.82 | 103,705 | -0.06(-0.08%) |
Nov 24, 2017 | 69.14 | 69.14 | 68.82 | 68.88 | 208,063 | +0.00(+0.01%) |
Nov 22, 2017 | 69.00 | 69.15 | 68.88 | 68.88 | 369,213 | +0.01(+0.01%) |
Nov 21, 2017 | 68.81 | 68.95 | 68.74 | 68.87 | 588,718 | +0.33(+0.48%) |
Nov 20, 2017 | 68.38 | 68.54 | 68.22 | 68.54 | 179,790 | +0.27(+0.40%) |
Nov 17, 2017 | 68.00 | 68.40 | 67.97 | 68.27 | 1,498,633 | +0.11(+0.17%) |
Nov 16, 2017 | 67.74 | 68.29 | 67.68 | 68.15 | 124,236 | +0.68(+1.01%) |
Nov 15, 2017 | 67.41 | 67.72 | 67.02 | 67.47 | 448,733 | -0.33(-0.48%) |
Nov 14, 2017 | 67.65 | 67.90 | 67.65 | 67.80 | 94,018 | -0.15(-0.21%) |
Nov 13, 2017 | 67.62 | 67.98 | 67.50 | 67.94 | 366,735 | +0.10(+0.15%) |
Nov 10, 2017 | 67.76 | 67.97 | 67.67 | 67.84 | 181,011 | -0.01(-0.02%) |
Nov 09, 2017 | 67.63 | 68.08 | 67.45 | 67.85 | 109,190 | -0.15(-0.22%) |
Nov 08, 2017 | 67.83 | 68.08 | 67.60 | 68.01 | 143,103 | +0.08(+0.11%) |
Nov 07, 2017 | 68.49 | 68.54 | 67.77 | 67.93 | 123,311 | -0.51(-0.75%) |
Nov 06, 2017 | 68.22 | 68.56 | 68.16 | 68.44 | 119,716 | +0.27(+0.39%) |
Nov 03, 2017 | 67.98 | 68.22 | 67.89 | 68.18 | 99,264 | +0.17(+0.25%) |
Nov 02, 2017 | 68.02 | 68.28 | 67.79 | 68.01 | 161,590 | -0.09(-0.14%) |
Nov 01, 2017 | 68.61 | 68.66 | 67.85 | 68.10 | 142,201 | -0.06(-0.09%) |
Oct 31, 2017 | 68.00 | 68.29 | 67.98 | 68.16 | 113,351 | +0.25(+0.37%) |
Oct 30, 2017 | 68.35 | 67.78 | 67.91 | 161,531 | -0.49(-0.71%) | |
Oct 27, 2017 | 68.05 | 68.40 | 67.81 | 68.40 | 135,734 | +0.32(+0.47%) |
Oct 26, 2017 | 68.10 | 68.16 | 67.92 | 68.08 | 166,250 | +0.12(+0.18%) |
Oct 25, 2017 | 68.25 | 68.25 | 67.49 | 67.96 | 107,743 | -0.40(-0.59%) |
Oct 24, 2017 | 68.26 | 68.45 | 68.20 | 68.36 | 200,728 | +0.22(+0.32%) |
Oct 23, 2017 | 68.60 | 68.60 | 68.10 | 68.14 | 194,867 | -0.42(-0.61%) |
Oct 20, 2017 | 68.57 | 68.58 | 68.41 | 68.56 | 122,624 | +0.30(+0.43%) |
Oct 19, 2017 | 67.79 | 68.26 | 67.68 | 68.26 | 145,681 | +0.14(+0.21%) |
Oct 18, 2017 | 68.12 | 68.27 | 68.00 | 68.12 | 122,454 | +0.17(+0.25%) |
Oct 17, 2017 | 68.14 | 68.23 | 67.89 | 67.95 | 117,107 | -0.15(-0.23%) |
Oct 16, 2017 | 68.25 | 68.42 | 68.06 | 68.10 | 113,319 | -0.01(-0.01%) |
Oct 13, 2017 | 68.28 | 68.47 | 68.11 | 68.11 | 79,958 | -0.03(-0.05%) |
Oct 12, 2017 | 68.06 | 68.27 | 67.97 | 68.14 | 104,171 | -0.08(-0.11%) |
Oct 11, 2017 | 68.24 | 68.31 | 68.07 | 68.22 | 167,682 | +0.03(+0.05%) |
Oct 10, 2017 | 68.17 | 68.35 | 68.05 | 68.19 | 119,218 | +0.29(+0.43%) |
Oct 09, 2017 | 68.25 | 68.36 | 67.83 | 67.89 | 86,753 | -0.25(-0.37%) |
Oct 06, 2017 | 68.15 | 68.25 | 67.97 | 68.15 | 108,071 | -0.20(-0.30%) |
Oct 05, 2017 | 68.36 | 68.52 | 68.18 | 68.35 | 327,622 | +0.18(+0.26%) |
Oct 04, 2017 | 68.26 | 68.38 | 68.07 | 68.17 | 117,733 | -0.12(-0.18%) |
Oct 03, 2017 | 68.28 | 68.35 | 67.98 | 68.30 | 170,074 | +0.09(+0.13%) |
Oct 02, 2017 | 67.60 | 68.21 | 67.51 | 68.21 | 287,509 | +0.66(+0.98%) |
Sep 29, 2017 | 67.54 | 67.66 | 67.44 | 67.55 | 113,667 | +0.05(+0.08%) |
Sep 28, 2017 | 67.31 | 67.51 | 67.02 | 67.49 | 211,401 | +0.22(+0.33%) |
Sep 27, 2017 | 67.34 | 66.53 | 67.27 | 550,042 | +0.56(+0.84%) | |
Sep 26, 2017 | 66.66 | 66.87 | 66.60 | 66.71 | 94,782 | +0.13(+0.19%) |
Sep 25, 2017 | 66.22 | 66.62 | 66.22 | 66.58 | 105,751 | +0.33(+0.50%) |
Sep 22, 2017 | 65.98 | 66.29 | 65.98 | 66.25 | 79,310 | +0.21(+0.31%) |
Sep 21, 2017 | 66.19 | 66.29 | 66.02 | 66.05 | 108,664 | -0.19(-0.29%) |
Sep 20, 2017 | 66.05 | 66.27 | 65.99 | 66.24 | 122,888 | +0.20(+0.30%) |
Sep 19, 2017 | 66.12 | 66.17 | 66.02 | 66.04 | 92,808 | -0.00(-0.01%) |
Sep 18, 2017 | 65.91 | 66.15 | 65.87 | 66.05 | 113,711 | +0.34(+0.52%) |
Sep 15, 2017 | 65.35 | 65.73 | 65.35 | 65.70 | 250,118 | +0.24(+0.37%) |
Sep 14, 2017 | 65.51 | 65.57 | 65.40 | 65.46 | 143,218 | -0.07(-0.10%) |
Sep 13, 2017 | 65.56 | 65.68 | 65.42 | 65.53 | 138,366 | -0.06(-0.09%) |
Sep 12, 2017 | 65.18 | 65.60 | 65.02 | 65.58 | 129,009 | +0.61(+0.94%) |
Sep 11, 2017 | 64.62 | 65.15 | 64.62 | 64.97 | 178,695 | +0.80(+1.24%) |
Sep 08, 2017 | 63.79 | 64.27 | 63.69 | 64.18 | 146,321 | +0.27(+0.42%) |
Sep 07, 2017 | 64.25 | 64.25 | 63.65 | 63.91 | 125,568 | -0.27(-0.42%) |
Sep 06, 2017 | 64.27 | 64.35 | 64.08 | 64.18 | 180,784 | +0.14(+0.21%) |
Sep 05, 2017 | 64.99 | 65.01 | 63.86 | 64.04 | 738,291 | -0.91(-1.40%) |
Sep 01, 2017 | 64.77 | 65.08 | 64.71 | 64.95 | 171,982 | +0.29(+0.44%) |
Aug 31, 2017 | 64.48 | 64.71 | 64.44 | 64.67 | 136,393 | +0.40(+0.62%) |
Aug 30, 2017 | 63.93 | 64.31 | 63.87 | 64.27 | 237,931 | +0.30(+0.47%) |
Aug 29, 2017 | 63.60 | 64.02 | 63.51 | 63.97 | 123,828 | -0.00(-0.01%) |
Aug 28, 2017 | 64.20 | 64.20 | 63.78 | 63.97 | 92,755 | -0.08(-0.13%) |
Aug 25, 2017 | 63.82 | 64.19 | 63.82 | 64.05 | 88,519 | +0.44(+0.69%) |
Aug 24, 2017 | 63.83 | 63.90 | 63.61 | 63.61 | 130,117 | -0.02(-0.03%) |
Aug 23, 2017 | 63.41 | 63.86 | 63.36 | 63.64 | 155,773 | -0.11(-0.17%) |
Aug 22, 2017 | 63.24 | 63.80 | 63.24 | 63.74 | 134,218 | +0.63(+1.00%) |
Aug 21, 2017 | 63.07 | 63.26 | 62.95 | 63.11 | 412,072 | -0.05(-0.08%) |
Aug 18, 2017 | 63.05 | 63.47 | 62.87 | 63.16 | 289,388 | -0.11(-0.17%) |
Aug 17, 2017 | 64.21 | 64.38 | 63.24 | 63.27 | 243,543 | -1.12(-1.74%) |
Aug 16, 2017 | 64.43 | 64.68 | 64.31 | 64.39 | 301,158 | +0.10(+0.15%) |
Aug 15, 2017 | 64.76 | 64.76 | 64.25 | 64.29 | 187,139 | -0.33(-0.51%) |
Aug 14, 2017 | 64.31 | 64.79 | 64.31 | 64.62 | 177,335 | +0.70(+1.09%) |
Aug 11, 2017 | 63.78 | 64.01 | 63.59 | 63.93 | 166,474 | +0.04(+0.06%) |
Aug 10, 2017 | 64.61 | 64.66 | 63.89 | 63.89 | 319,609 | -1.03(-1.59%) |
Aug 09, 2017 | 65.23 | 65.25 | 64.72 | 64.92 | 137,535 | -0.57(-0.87%) |
Aug 08, 2017 | 65.60 | 66.09 | 65.39 | 65.49 | 188,638 | -0.16(-0.25%) |
Aug 07, 2017 | 65.76 | 65.86 | 65.54 | 65.65 | 122,250 | -0.05(-0.08%) |
Aug 04, 2017 | 65.63 | 65.79 | 65.49 | 65.71 | 111,543 | +0.24(+0.37%) |
Aug 03, 2017 | 65.73 | 65.75 | 65.33 | 65.46 | 259,214 | -0.30(-0.46%) |
Aug 02, 2017 | 66.06 | 66.16 | 65.56 | 65.76 | 148,749 | -0.36(-0.55%) |
Aug 01, 2017 | 66.29 | 66.31 | 65.87 | 66.12 | 211,126 | +0.09(+0.14%) |
Jul 31, 2017 | 66.18 | 66.22 | 65.77 | 66.03 | 168,322 | +0.00(+0.01%) |
Jul 28, 2017 | 66.19 | 66.29 | 65.83 | 66.03 | 244,249 | -0.30(-0.46%) |
Jul 27, 2017 | 66.58 | 66.58 | 66.05 | 66.33 | 165,529 | -0.14(-0.21%) |
Jul 26, 2017 | 67.27 | 67.27 | 66.46 | 66.47 | 177,383 | -0.78(-1.16%) |
Jul 25, 2017 | 66.86 | 67.36 | 66.80 | 67.25 | 204,653 | +0.80(+1.21%) |
Jul 24, 2017 | 66.53 | 66.53 | 66.28 | 66.45 | 160,789 | -0.04(-0.06%) |
Jul 21, 2017 | 66.60 | 66.63 | 66.25 | 66.49 | 116,291 | -0.17(-0.25%) |
Jul 20, 2017 | 66.73 | 66.81 | 66.52 | 66.66 | 304,845 | +0.02(+0.03%) |
Jul 19, 2017 | 66.05 | 66.67 | 66.04 | 66.64 | 136,736 | +0.70(+1.07%) |
Jul 18, 2017 | 66.06 | 66.06 | 65.70 | 65.93 | 146,051 | -0.22(-0.33%) |
Jul 17, 2017 | 65.96 | 66.29 | 65.88 | 66.16 | 118,184 | +0.14(+0.21%) |
Jul 14, 2017 | 65.79 | 66.25 | 65.75 | 66.01 | 375,176 | +0.19(+0.29%) |
Jul 13, 2017 | 65.66 | 65.84 | 65.44 | 65.82 | 179,849 | +0.19(+0.28%) |
Jul 12, 2017 | 65.60 | 66.08 | 65.57 | 65.64 | 131,959 | +0.43(+0.66%) |
Jul 11, 2017 | 65.18 | 65.32 | 64.80 | 65.21 | 227,839 | +0.01(+0.01%) |
Jul 10, 2017 | 65.23 | 65.50 | 65.09 | 65.20 | 190,974 | -0.16(-0.25%) |
Jul 07, 2017 | 64.84 | 65.36 | 64.70 | 65.36 | 205,641 | +0.63(+0.98%) |
Jul 06, 2017 | 65.30 | 65.42 | 64.68 | 64.73 | 144,600 | -0.84(-1.28%) |
Jul 05, 2017 | 65.92 | 65.92 | 65.34 | 65.57 | 244,783 | -0.41(-0.61%) |
Jul 03, 2017 | 65.60 | 66.23 | 65.60 | 65.97 | 151,407 | +0.55(+0.83%) |
Jun 30, 2017 | 65.57 | 65.75 | 65.33 | 65.43 | 162,980 | +0.04(+0.05%) |
Jun 29, 2017 | 65.87 | 65.98 | 64.89 | 65.39 | 233,855 | -0.33(-0.50%) |
Jun 28, 2017 | 65.25 | 65.96 | 65.25 | 65.72 | 180,684 | +0.74(+1.14%) |
Jun 27, 2017 | 65.34 | 65.56 | 64.95 | 64.98 | 131,259 | -0.37(-0.56%) |
Jun 26, 2017 | 65.18 | 65.51 | 65.04 | 65.35 | 157,024 | +0.41(+0.63%) |
Jun 23, 2017 | 64.75 | 65.13 | 64.63 | 64.94 | 105,230 | +0.23(+0.36%) |
Jun 22, 2017 | 64.62 | 64.88 | 64.44 | 64.71 | 257,262 | +0.10(+0.15%) |
Jun 21, 2017 | 65.18 | 65.25 | 64.54 | 64.61 | 185,661 | -0.45(-0.69%) |
Jun 20, 2017 | 65.61 | 65.70 | 65.06 | 65.06 | 177,693 | -0.76(-1.16%) |
Jun 19, 2017 | 65.70 | 65.92 | 65.62 | 65.82 | 150,917 | +0.29(+0.44%) |
Jun 16, 2017 | 65.42 | 65.53 | 65.10 | 65.53 | 97,668 | +0.00(+0.00%) |
Jun 15, 2017 | 65.38 | 65.75 | 65.26 | 65.53 | 122,059 | -0.37(-0.56%) |
Jun 14, 2017 | 66.30 | 66.30 | 65.59 | 65.90 | 136,794 | -0.35(-0.53%) |
Jun 13, 2017 | 66.05 | 66.35 | 65.92 | 66.25 | 155,805 | +0.42(+0.64%) |
Jun 12, 2017 | 65.73 | 66.08 | 65.66 | 65.83 | 333,252 | +0.14(+0.21%) |
Jun 09, 2017 | 65.16 | 65.89 | 65.11 | 65.69 | 278,022 | +0.62(+0.96%) |
Jun 08, 2017 | 64.48 | 65.33 | 64.39 | 65.07 | 188,226 | +0.60(+0.93%) |
Jun 07, 2017 | 64.65 | 64.81 | 64.38 | 64.47 | 146,264 | -0.10(-0.15%) |
Jun 06, 2017 | 64.52 | 64.81 | 64.28 | 64.57 | 295,683 | -0.26(-0.40%) |
Jun 05, 2017 | 65.07 | 65.22 | 64.82 | 64.83 | 322,747 | -0.34(-0.53%) |
Jun 02, 2017 | 65.24 | 65.52 | 65.04 | 65.17 | 363,051 | -0.04(-0.05%) |
Jun 01, 2017 | 64.29 | 65.20 | 64.08 | 65.20 | 200,361 | +1.18(+1.84%) |
May 31, 2017 | 64.22 | 64.22 | 63.35 | 64.03 | 444,779 | -0.02(-0.03%) |
May 30, 2017 | 64.17 | 64.26 | 63.85 | 64.05 | 533,527 | -0.19(-0.29%) |
May 26, 2017 | 64.40 | 64.44 | 64.11 | 64.24 | 213,588 | -0.24(-0.37%) |
May 25, 2017 | 64.66 | 64.90 | 64.34 | 64.48 | 397,391 | +0.02(+0.03%) |
May 24, 2017 | 64.47 | 64.66 | 64.21 | 64.46 | 145,163 | +0.01(+0.02%) |
May 23, 2017 | 64.42 | 64.61 | 64.08 | 64.45 | 345,964 | +0.20(+0.31%) |
May 22, 2017 | 64.12 | 64.32 | 64.03 | 64.25 | 193,168 | +0.31(+0.48%) |
May 19, 2017 | 63.45 | 64.22 | 63.39 | 63.94 | 140,393 | +0.67(+1.06%) |
May 18, 2017 | 63.09 | 63.49 | 62.83 | 63.27 | 384,593 | +0.00(+0.01%) |
May 17, 2017 | 63.80 | 64.07 | 63.22 | 63.26 | 945,897 | -1.36(-2.10%) |
May 16, 2017 | 64.80 | 64.81 | 64.24 | 64.62 | 2,369,027 | -0.06(-0.09%) |
May 15, 2017 | 64.53 | 65.02 | 64.50 | 64.68 | 755,929 | +0.37(+0.57%) |
May 12, 2017 | 64.55 | 64.55 | 64.20 | 64.31 | 487,227 | -0.34(-0.52%) |
May 11, 2017 | 64.85 | 64.91 | 64.19 | 64.65 | 191,559 | -0.45(-0.69%) |
May 10, 2017 | 64.68 | 65.18 | 64.64 | 65.10 | 397,321 | +0.36(+0.56%) |
May 09, 2017 | 64.98 | 65.10 | 64.58 | 64.73 | 474,875 | -0.20(-0.30%) |
May 08, 2017 | 65.00 | 65.12 | 64.67 | 64.93 | 831,812 | -0.19(-0.29%) |
May 05, 2017 | 64.70 | 65.12 | 64.54 | 65.12 | 377,035 | +0.61(+0.94%) |
May 04, 2017 | 64.74 | 64.79 | 64.13 | 64.51 | 297,067 | -0.20(-0.31%) |
May 03, 2017 | 64.73 | 64.96 | 64.49 | 64.71 | 598,950 | -0.25(-0.38%) |
May 02, 2017 | 65.16 | 65.34 | 64.82 | 64.96 | 1,007,499 | -0.17(-0.26%) |