Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 65.55 | 65.68 | 64.69 | 65.29 | 128,419 | -0.71(-1.08%) |
May 30, 2018 | 65.23 | 66.27 | 64.91 | 66.00 | 113,421 | +0.93(+1.43%) |
May 29, 2018 | 65.61 | 65.81 | 64.67 | 65.07 | 106,679 | -2.39(-3.54%) |
May 25, 2018 | 67.46 | 67.46 | 67.46 | 0 | -0.18(-0.27%) | |
May 24, 2018 | 67.80 | 67.83 | 67.04 | 67.64 | 80,665 | -0.52(-0.76%) |
May 23, 2018 | 68.02 | 68.18 | 67.77 | 68.16 | 91,123 | -1.24(-1.79%) |
May 22, 2018 | 69.76 | 69.80 | 69.27 | 69.40 | 115,151 | -0.24(-0.34%) |
May 21, 2018 | 69.41 | 69.70 | 69.32 | 69.64 | 54,430 | +0.40(+0.58%) |
May 18, 2018 | 68.98 | 69.44 | 68.95 | 69.24 | 88,453 | -0.01(-0.01%) |
May 17, 2018 | 69.15 | 69.35 | 69.02 | 69.25 | 89,634 | +0.25(+0.36%) |
May 16, 2018 | 69.00 | 69.19 | 68.72 | 69.00 | 67,195 | +0.11(+0.15%) |
May 15, 2018 | 68.61 | 69.00 | 68.51 | 68.89 | 97,603 | +0.03(+0.04%) |
May 14, 2018 | 69.08 | 69.18 | 68.73 | 68.86 | 128,283 | +0.05(+0.07%) |
May 11, 2018 | 68.79 | 69.01 | 68.62 | 68.81 | 242,908 | -0.27(-0.39%) |
May 10, 2018 | 68.93 | 69.08 | 68.75 | 69.08 | 109,877 | +0.99(+1.45%) |
May 09, 2018 | 68.27 | 68.47 | 67.82 | 68.09 | 173,970 | +2.64(+4.03%) |
May 08, 2018 | 65.21 | 65.57 | 65.01 | 65.45 | 157,391 | +0.16(+0.24%) |
May 07, 2018 | 65.06 | 65.57 | 64.96 | 65.30 | 181,952 | -0.08(-0.12%) |
May 04, 2018 | 64.37 | 65.48 | 64.28 | 65.38 | 181,702 | +0.65(+1.00%) |
May 03, 2018 | 64.64 | 64.81 | 64.25 | 64.72 | 103,460 | +0.36(+0.57%) |
May 02, 2018 | 64.76 | 64.85 | 64.31 | 64.36 | 216,489 | +1.11(+1.75%) |
May 01, 2018 | 63.50 | 63.50 | 62.80 | 63.25 | 79,336 | -0.19(-0.30%) |
Apr 30, 2018 | 63.33 | 63.71 | 63.31 | 63.44 | 128,743 | -0.39(-0.60%) |
Apr 27, 2018 | 63.74 | 63.85 | 63.51 | 63.83 | 458,309 | +0.23(+0.37%) |
Apr 26, 2018 | 63.66 | 63.72 | 63.30 | 63.59 | 395,873 | -0.11(-0.17%) |
Apr 25, 2018 | 63.59 | 63.92 | 63.29 | 63.70 | 107,463 | -0.76(-1.18%) |
Apr 24, 2018 | 65.44 | 65.46 | 64.20 | 64.46 | 186,366 | -1.78(-2.69%) |
Apr 23, 2018 | 66.51 | 66.51 | 66.07 | 66.24 | 91,317 | -0.23(-0.34%) |
Apr 20, 2018 | 66.42 | 66.62 | 66.20 | 66.47 | 128,459 | -0.00(-0.01%) |
Apr 19, 2018 | 66.53 | 66.81 | 66.13 | 66.47 | 245,286 | +0.79(+1.20%) |
Apr 18, 2018 | 65.49 | 65.73 | 65.32 | 65.68 | 66,118 | +0.38(+0.58%) |
Apr 17, 2018 | 65.14 | 65.47 | 65.02 | 65.30 | 1,195,210 | +0.82(+1.27%) |
Apr 16, 2018 | 64.79 | 64.84 | 64.36 | 64.48 | 243,157 | -0.16(-0.26%) |
Apr 13, 2018 | 64.98 | 65.00 | 64.50 | 64.64 | 110,605 | -0.02(-0.02%) |
Apr 12, 2018 | 64.30 | 64.71 | 64.24 | 64.66 | 157,592 | +0.45(+0.70%) |
Apr 11, 2018 | 64.22 | 64.54 | 64.05 | 64.21 | 68,795 | -0.62(-0.96%) |
Apr 10, 2018 | 65.00 | 65.17 | 64.70 | 64.83 | 102,857 | +0.45(+0.71%) |
Apr 09, 2018 | 64.63 | 64.91 | 64.37 | 64.38 | 120,760 | +0.47(+0.73%) |
Apr 06, 2018 | 63.80 | 64.25 | 63.80 | 63.91 | 147,400 | +0.04(+0.07%) |
Apr 05, 2018 | 63.76 | 64.22 | 63.76 | 63.87 | 181,364 | +1.16(+1.85%) |
Apr 04, 2018 | 61.71 | 62.72 | 61.68 | 62.71 | 544,118 | -0.16(-0.25%) |
Apr 03, 2018 | 62.95 | 63.17 | 62.34 | 62.87 | 97,076 | -0.11(-0.17%) |
Apr 02, 2018 | 64.19 | 64.19 | 62.56 | 62.98 | 129,552 | -0.94(-1.47%) |
Mar 29, 2018 | 63.92 | 63.92 | 63.92 | 0 | +1.23(+1.97%) | |
Mar 28, 2018 | 62.65 | 63.42 | 62.58 | 62.69 | 340,342 | +0.40(+0.63%) |
Mar 27, 2018 | 63.59 | 63.62 | 62.27 | 62.29 | 190,691 | -0.88(-1.40%) |
Mar 26, 2018 | 62.89 | 63.22 | 62.08 | 63.17 | 133,584 | +1.07(+1.73%) |
Mar 23, 2018 | 63.14 | 63.27 | 61.98 | 62.10 | 310,107 | -1.13(-1.79%) |
Mar 22, 2018 | 63.48 | 63.77 | 62.90 | 63.23 | 293,841 | -1.82(-2.80%) |
Mar 21, 2018 | 65.14 | 65.42 | 64.78 | 65.05 | 452,453 | +0.11(+0.17%) |
Mar 20, 2018 | 64.42 | 64.96 | 64.42 | 64.94 | 395,789 | +0.10(+0.15%) |
Mar 19, 2018 | 65.28 | 65.39 | 64.74 | 64.84 | 771,911 | -0.86(-1.31%) |
Mar 16, 2018 | 65.40 | 66.01 | 65.38 | 65.70 | 133,560 | +0.20(+0.30%) |
Mar 15, 2018 | 65.30 | 65.63 | 65.19 | 65.50 | 155,573 | +0.20(+0.31%) |
Mar 14, 2018 | 65.31 | 65.53 | 64.90 | 65.30 | 91,918 | +0.49(+0.76%) |
Mar 13, 2018 | 65.94 | 65.96 | 64.79 | 64.81 | 172,573 | -1.16(-1.76%) |
Mar 12, 2018 | 65.53 | 65.98 | 65.46 | 65.97 | 129,678 | +0.80(+1.23%) |
Mar 09, 2018 | 65.03 | 65.36 | 64.86 | 65.17 | 168,622 | +0.05(+0.08%) |
Mar 08, 2018 | 65.06 | 65.31 | 64.86 | 65.12 | 168,814 | +0.05(+0.08%) |
Mar 07, 2018 | 64.56 | 65.14 | 64.45 | 65.07 | 148,627 | +0.27(+0.42%) |
Mar 06, 2018 | 64.78 | 64.98 | 64.49 | 64.80 | 108,489 | +0.09(+0.14%) |
Mar 05, 2018 | 63.46 | 64.71 | 63.42 | 64.71 | 131,315 | +0.69(+1.08%) |
Mar 02, 2018 | 63.48 | 64.02 | 63.25 | 64.02 | 242,735 | -0.80(-1.23%) |
Mar 01, 2018 | 65.16 | 65.53 | 64.11 | 64.82 | 183,417 | -1.16(-1.76%) |
Feb 28, 2018 | 66.88 | 66.92 | 65.95 | 65.98 | 97,749 | -0.81(-1.21%) |
Feb 27, 2018 | 67.48 | 67.52 | 66.59 | 66.79 | 214,420 | -1.57(-2.30%) |
Feb 26, 2018 | 68.11 | 68.51 | 67.85 | 68.36 | 151,989 | -0.03(-0.04%) |
Feb 23, 2018 | 68.19 | 68.45 | 67.96 | 68.39 | 119,412 | +0.35(+0.51%) |
Feb 22, 2018 | 67.60 | 68.47 | 67.45 | 68.04 | 222,622 | -0.10(-0.15%) |
Feb 21, 2018 | 68.75 | 68.93 | 68.10 | 68.14 | 635,164 | -0.96(-1.39%) |
Feb 20, 2018 | 69.53 | 69.00 | 69.10 | 212,088 | -0.36(-0.52%) | |
Feb 16, 2018 | 69.46 | 69.46 | 69.46 | 0 | +0.36(+0.52%) | |
Feb 15, 2018 | 69.11 | 69.17 | 68.36 | 69.10 | 545,503 | +0.54(+0.79%) |
Feb 14, 2018 | 66.59 | 68.74 | 66.59 | 68.56 | 437,887 | +1.35(+2.01%) |
Feb 13, 2018 | 66.99 | 67.25 | 66.70 | 67.21 | 157,764 | -0.28(-0.42%) |
Feb 12, 2018 | 66.58 | 67.65 | 66.56 | 67.49 | 234,359 | +1.20(+1.81%) |
Feb 09, 2018 | 66.05 | 66.42 | 64.08 | 66.29 | 265,731 | -0.18(-0.27%) |
Feb 08, 2018 | 67.82 | 67.95 | 66.46 | 66.47 | 194,702 | -2.29(-3.33%) |
Feb 07, 2018 | 69.17 | 69.33 | 68.33 | 68.76 | 294,586 | -1.62(-2.30%) |
Feb 06, 2018 | 68.47 | 70.65 | 68.28 | 70.38 | 231,680 | +1.77(+2.58%) |
Feb 05, 2018 | 70.67 | 70.79 | 68.39 | 68.61 | 200,335 | -2.52(-3.54%) |
Feb 02, 2018 | 72.19 | 72.23 | 71.13 | 71.13 | 113,817 | -1.73(-2.37%) |
Feb 01, 2018 | 72.90 | 73.21 | 72.73 | 72.86 | 253,502 | -3.39(-4.45%) |
Jan 31, 2018 | 76.41 | 76.59 | 75.98 | 76.25 | 169,641 | +1.00(+1.34%) |
Jan 30, 2018 | 75.45 | 75.59 | 75.00 | 75.25 | 139,548 | +0.02(+0.02%) |
Jan 29, 2018 | 75.21 | 75.35 | 74.72 | 75.23 | 209,297 | -0.38(-0.50%) |
Jan 26, 2018 | 75.48 | 75.64 | 75.01 | 75.61 | 257,713 | -0.40(-0.53%) |
Jan 25, 2018 | 76.42 | 76.65 | 75.76 | 76.01 | 131,914 | -0.59(-0.77%) |
Jan 24, 2018 | 76.92 | 77.00 | 76.13 | 76.60 | 195,897 | -0.45(-0.58%) |
Jan 23, 2018 | 76.69 | 77.17 | 76.66 | 77.05 | 125,749 | +0.54(+0.71%) |
Jan 22, 2018 | 76.15 | 76.51 | 75.92 | 76.51 | 128,779 | +0.79(+1.04%) |
Jan 19, 2018 | 76.08 | 76.14 | 75.39 | 75.72 | 141,400 | +0.40(+0.53%) |
Jan 18, 2018 | 75.45 | 75.72 | 75.19 | 75.32 | 173,724 | +0.24(+0.32%) |
Jan 17, 2018 | 74.89 | 75.32 | 74.47 | 75.08 | 228,733 | -0.08(-0.11%) |
Jan 16, 2018 | 75.50 | 75.74 | 75.07 | 75.16 | 269,234 | +0.51(+0.68%) |
Jan 12, 2018 | 74.65 | 74.65 | 74.65 | 0 | +1.78(+2.44%) | |
Jan 11, 2018 | 72.74 | 72.92 | 72.53 | 72.87 | 1,285,531 | +0.71(+0.98%) |
Jan 10, 2018 | 72.29 | 72.44 | 71.93 | 72.16 | 117,648 | -0.50(-0.69%) |
Jan 09, 2018 | 72.72 | 72.81 | 72.48 | 72.66 | 240,665 | +0.06(+0.08%) |
Jan 08, 2018 | 72.32 | 72.66 | 72.31 | 72.60 | 144,352 | +0.18(+0.25%) |
Jan 05, 2018 | 72.29 | 72.54 | 72.16 | 72.42 | 229,327 | +0.12(+0.17%) |
Jan 04, 2018 | 72.16 | 72.56 | 72.05 | 72.30 | 167,340 | +1.95(+2.78%) |
Jan 03, 2018 | 70.17 | 70.45 | 70.00 | 70.34 | 144,321 | +0.62(+0.89%) |
Jan 02, 2018 | 69.22 | 69.96 | 69.17 | 69.72 | 180,621 | +0.45(+0.65%) |
Dec 29, 2017 | 69.27 | 69.27 | 69.27 | 0 | -0.43(-0.62%) | |
Dec 28, 2017 | 70.30 | 70.39 | 69.66 | 69.70 | 151,157 | -0.38(-0.54%) |
Dec 27, 2017 | 69.99 | 70.26 | 69.83 | 70.08 | 129,650 | +0.39(+0.56%) |
Dec 26, 2017 | 69.02 | 70.26 | 69.02 | 69.69 | 55,592 | -0.06(-0.09%) |
Dec 22, 2017 | 69.72 | 69.79 | 69.48 | 69.75 | 288,797 | +0.21(+0.30%) |
Dec 21, 2017 | 69.31 | 69.88 | 69.31 | 69.54 | 131,584 | -0.07(-0.10%) |
Dec 20, 2017 | 70.22 | 70.24 | 69.48 | 69.61 | 97,674 | -0.94(-1.33%) |
Dec 19, 2017 | 70.70 | 70.86 | 70.12 | 70.55 | 166,765 | -0.09(-0.13%) |
Dec 18, 2017 | 70.14 | 70.76 | 70.08 | 70.64 | 226,469 | +1.83(+2.66%) |
Dec 15, 2017 | 68.54 | 68.81 | 68.25 | 68.81 | 251,574 | +0.59(+0.86%) |
Dec 14, 2017 | 68.33 | 68.89 | 68.22 | 68.22 | 102,089 | -0.27(-0.39%) |
Dec 13, 2017 | 68.41 | 68.58 | 68.15 | 68.49 | 127,416 | -0.01(-0.01%) |
Dec 12, 2017 | 68.14 | 69.16 | 68.03 | 68.50 | 270,877 | -0.61(-0.88%) |
Dec 11, 2017 | 69.03 | 69.35 | 69.00 | 69.11 | 127,442 | +1.32(+1.95%) |
Dec 08, 2017 | 67.64 | 67.86 | 67.41 | 67.79 | 139,880 | +0.39(+0.57%) |
Dec 07, 2017 | 66.83 | 67.55 | 66.81 | 67.41 | 216,574 | +0.78(+1.16%) |
Dec 06, 2017 | 66.70 | 66.90 | 66.56 | 66.63 | 786,426 | -0.06(-0.09%) |
Dec 05, 2017 | 67.00 | 67.31 | 66.66 | 66.69 | 413,668 | -1.01(-1.49%) |
Dec 04, 2017 | 67.88 | 68.11 | 67.66 | 67.70 | 133,498 | +0.15(+0.22%) |
Dec 01, 2017 | 67.31 | 67.71 | 67.09 | 67.55 | 188,358 | -0.47(-0.69%) |
Nov 30, 2017 | 68.48 | 68.68 | 68.00 | 68.02 | 240,302 | +0.12(+0.18%) |
Nov 29, 2017 | 68.21 | 68.41 | 67.69 | 67.90 | 225,845 | -0.24(-0.36%) |
Nov 28, 2017 | 67.67 | 68.22 | 67.45 | 68.14 | 146,835 | +0.73(+1.08%) |
Nov 27, 2017 | 67.99 | 68.05 | 67.41 | 67.42 | 82,537 | -0.70(-1.03%) |
Nov 24, 2017 | 67.97 | 68.31 | 67.92 | 68.12 | 302,016 | +1.27(+1.90%) |
Nov 22, 2017 | 67.47 | 67.51 | 66.57 | 66.85 | 1,026,910 | -0.34(-0.50%) |
Nov 21, 2017 | 67.52 | 67.74 | 67.15 | 67.19 | 143,603 | -0.19(-0.29%) |
Nov 20, 2017 | 67.35 | 67.58 | 67.29 | 67.38 | 144,834 | -0.34(-0.50%) |
Nov 17, 2017 | 68.06 | 68.11 | 67.62 | 67.72 | 92,044 | -0.66(-0.97%) |
Nov 16, 2017 | 67.93 | 68.47 | 67.81 | 68.38 | 72,272 | +0.77(+1.14%) |
Nov 15, 2017 | 67.43 | 67.88 | 67.26 | 67.61 | 94,632 | -0.72(-1.05%) |
Nov 14, 2017 | 67.86 | 68.45 | 67.86 | 68.33 | 80,088 | -0.16(-0.23%) |
Nov 13, 2017 | 67.80 | 68.56 | 67.76 | 68.49 | 100,774 | +0.13(+0.19%) |
Nov 10, 2017 | 68.54 | 68.69 | 68.03 | 68.36 | 84,034 | -0.86(-1.25%) |
Nov 09, 2017 | 69.41 | 69.94 | 68.85 | 69.22 | 132,031 | -2.58(-3.59%) |
Nov 08, 2017 | 71.61 | 71.80 | 71.28 | 71.80 | 97,206 | +0.50(+0.70%) |
Nov 07, 2017 | 71.81 | 71.98 | 71.15 | 71.30 | 140,186 | -0.70(-0.97%) |
Nov 06, 2017 | 71.90 | 72.02 | 71.74 | 72.00 | 62,957 | -0.27(-0.37%) |
Nov 03, 2017 | 72.19 | 72.27 | 71.98 | 72.27 | 124,772 | -0.50(-0.69%) |
Nov 02, 2017 | 72.61 | 72.77 | 72.49 | 72.77 | 137,771 | -0.09(-0.12%) |
Nov 01, 2017 | 73.07 | 73.11 | 72.71 | 72.86 | 166,731 | +0.84(+1.17%) |
Oct 31, 2017 | 71.42 | 72.17 | 71.42 | 72.02 | 108,668 | +0.58(+0.80%) |
Oct 30, 2017 | 70.75 | 71.48 | 70.62 | 71.44 | 117,658 | +1.41(+2.02%) |
Oct 27, 2017 | 69.40 | 70.05 | 69.26 | 70.03 | 125,091 | +1.14(+1.65%) |
Oct 26, 2017 | 68.94 | 69.20 | 68.73 | 68.89 | 107,550 | +0.89(+1.32%) |
Oct 25, 2017 | 68.21 | 68.32 | 67.73 | 68.00 | 143,104 | -0.28(-0.40%) |
Oct 24, 2017 | 68.47 | 68.70 | 68.23 | 68.28 | 90,532 | -0.10(-0.15%) |
Oct 23, 2017 | 68.46 | 68.60 | 68.30 | 68.38 | 102,113 | +0.05(+0.07%) |
Oct 20, 2017 | 68.49 | 68.55 | 68.09 | 68.33 | 171,235 | -1.25(-1.79%) |
Oct 19, 2017 | 69.76 | 69.88 | 69.47 | 69.58 | 97,106 | -0.30(-0.42%) |
Oct 18, 2017 | 69.83 | 69.90 | 69.52 | 69.87 | 90,403 | -0.02(-0.04%) |
Oct 17, 2017 | 70.09 | 70.21 | 69.67 | 69.89 | 159,588 | -0.44(-0.62%) |
Oct 16, 2017 | 70.47 | 70.61 | 70.21 | 70.33 | 174,865 | -0.61(-0.87%) |
Oct 13, 2017 | 70.97 | 71.14 | 70.86 | 70.94 | 76,180 | +0.15(+0.22%) |
Oct 12, 2017 | 71.11 | 71.15 | 70.69 | 70.79 | 54,882 | -0.29(-0.41%) |
Oct 11, 2017 | 70.94 | 71.10 | 70.81 | 71.08 | 146,328 | +0.25(+0.36%) |
Oct 10, 2017 | 70.69 | 70.95 | 70.57 | 70.83 | 63,438 | +0.35(+0.50%) |
Oct 09, 2017 | 70.41 | 70.68 | 70.38 | 70.48 | 92,445 | +0.13(+0.18%) |
Oct 06, 2017 | 69.86 | 70.35 | 69.83 | 70.35 | 105,470 | +0.23(+0.33%) |
Oct 05, 2017 | 69.87 | 70.12 | 69.84 | 70.12 | 90,394 | -1.03(-1.45%) |
Oct 04, 2017 | 70.83 | 71.29 | 70.79 | 71.15 | 304,425 | +0.31(+0.44%) |
Oct 03, 2017 | 70.69 | 70.87 | 70.60 | 70.84 | 88,437 | +0.25(+0.35%) |
Oct 02, 2017 | 70.24 | 70.65 | 70.21 | 70.59 | 290,571 | -0.16(-0.23%) |
Sep 29, 2017 | 70.78 | 70.00 | 70.75 | 1,231,725 | +0.91(+1.30%) | |
Sep 28, 2017 | 69.82 | 69.92 | 69.60 | 69.84 | 172,406 | +0.19(+0.27%) |
Sep 27, 2017 | 69.43 | 69.72 | 69.30 | 69.65 | 145,089 | +1.06(+1.55%) |
Sep 26, 2017 | 69.15 | 69.19 | 68.56 | 68.59 | 88,106 | -0.37(-0.54%) |
Sep 25, 2017 | 69.44 | 69.57 | 68.91 | 68.96 | 140,803 | -0.81(-1.16%) |
Sep 22, 2017 | 69.79 | 69.95 | 69.69 | 69.77 | 109,632 | -0.43(-0.61%) |
Sep 21, 2017 | 70.02 | 70.43 | 69.99 | 70.20 | 142,549 | +0.84(+1.21%) |
Sep 20, 2017 | 69.48 | 69.72 | 68.92 | 69.36 | 154,431 | -0.29(-0.42%) |
Sep 19, 2017 | 69.51 | 69.74 | 69.25 | 69.65 | 261,368 | -0.33(-0.47%) |
Sep 18, 2017 | 69.98 | 70.11 | 69.78 | 69.98 | 603,957 | +0.26(+0.37%) |
Sep 15, 2017 | 70.14 | 70.24 | 69.59 | 69.72 | 282,487 | -0.19(-0.27%) |
Sep 14, 2017 | 69.28 | 69.91 | 69.26 | 69.91 | 666,492 | +0.37(+0.53%) |
Sep 13, 2017 | 69.77 | 70.02 | 69.40 | 69.54 | 390,035 | +0.21(+0.30%) |
Sep 12, 2017 | 68.89 | 69.34 | 68.87 | 69.33 | 261,863 | +0.46(+0.67%) |
Sep 11, 2017 | 68.83 | 69.00 | 68.62 | 68.87 | 75,166 | +1.48(+2.20%) |
Sep 08, 2017 | 67.60 | 67.69 | 67.37 | 67.39 | 97,859 | -0.61(-0.90%) |
Sep 07, 2017 | 67.53 | 67.72 | 68.00 | 101,924 | +0.47(+0.70%) | |
Sep 06, 2017 | 67.48 | 67.62 | 67.25 | 67.53 | 101,099 | +0.85(+1.27%) |
Sep 05, 2017 | 67.02 | 67.34 | 66.45 | 66.68 | 109,070 | +0.83(+1.26%) |
Sep 01, 2017 | 66.12 | 66.12 | 65.80 | 65.85 | 87,614 | +0.27(+0.41%) |
Aug 31, 2017 | 65.43 | 65.59 | 65.20 | 65.58 | 232,671 | +0.46(+0.71%) |
Aug 30, 2017 | 65.28 | 65.37 | 65.10 | 65.12 | 127,900 | -0.31(-0.47%) |
Aug 29, 2017 | 65.37 | 65.68 | 65.31 | 65.43 | 404,623 | -0.97(-1.46%) |
Aug 28, 2017 | 66.19 | 66.47 | 66.15 | 66.40 | 449,475 | +0.40(+0.61%) |
Aug 25, 2017 | 65.94 | 66.29 | 65.75 | 66.00 | 117,265 | +0.10(+0.15%) |
Aug 24, 2017 | 66.00 | 66.05 | 65.85 | 65.90 | 78,361 | -0.43(-0.65%) |
Aug 23, 2017 | 66.41 | 66.61 | 66.15 | 66.33 | 131,606 | -0.18(-0.27%) |
Aug 22, 2017 | 66.07 | 66.51 | 66.03 | 66.51 | 173,809 | +0.84(+1.28%) |
Aug 21, 2017 | 65.35 | 65.70 | 65.10 | 65.67 | 69,749 | +0.22(+0.34%) |
Aug 18, 2017 | 65.49 | 65.61 | 65.24 | 65.45 | 93,052 | +0.67(+1.03%) |
Aug 17, 2017 | 65.58 | 65.66 | 64.78 | 64.78 | 213,038 | -1.15(-1.74%) |
Aug 16, 2017 | 65.93 | 66.35 | 65.71 | 65.93 | 104,521 | +1.26(+1.95%) |
Aug 15, 2017 | 64.78 | 64.84 | 64.37 | 64.66 | 170,148 | -0.26(-0.39%) |
Aug 14, 2017 | 64.83 | 65.24 | 64.81 | 64.92 | 150,171 | +0.59(+0.92%) |
Aug 11, 2017 | 64.71 | 64.78 | 64.30 | 64.33 | 186,579 | +0.80(+1.26%) |
Aug 10, 2017 | 64.08 | 64.19 | 63.47 | 63.53 | 366,018 | -1.53(-2.35%) |
Aug 09, 2017 | 64.87 | 65.13 | 64.86 | 65.06 | 137,188 | -0.39(-0.59%) |
Aug 08, 2017 | 65.61 | 66.00 | 65.38 | 65.45 | 104,120 | -0.08(-0.12%) |
Aug 07, 2017 | 65.40 | 65.59 | 65.36 | 65.53 | 80,896 | -0.13(-0.20%) |
Aug 04, 2017 | 66.60 | 65.46 | 65.66 | 430,226 | -0.94(-1.41%) | |
Aug 03, 2017 | 66.92 | 67.05 | 66.58 | 66.60 | 335,578 | -2.27(-3.30%) |
Aug 02, 2017 | 68.94 | 69.02 | 68.45 | 68.87 | 83,080 | +0.11(+0.16%) |
Aug 01, 2017 | 68.66 | 69.13 | 68.61 | 68.76 | 133,903 | +0.94(+1.39%) |
Jul 31, 2017 | 67.94 | 67.94 | 67.52 | 67.82 | 70,582 | -0.18(-0.26%) |
Jul 28, 2017 | 68.18 | 68.43 | 67.78 | 68.00 | 210,979 | +0.50(+0.74%) |
Jul 27, 2017 | 67.83 | 67.87 | 67.15 | 67.50 | 197,592 | -0.99(-1.45%) |
Jul 26, 2017 | 68.51 | 68.65 | 68.18 | 68.49 | 64,738 | +0.01(+0.01%) |
Jul 25, 2017 | 68.72 | 68.76 | 68.36 | 68.48 | 81,405 | +0.52(+0.77%) |
Jul 24, 2017 | 67.81 | 68.05 | 67.67 | 67.96 | 88,367 | +0.07(+0.10%) |
Jul 21, 2017 | 67.73 | 67.94 | 67.16 | 67.89 | 97,700 | -0.86(-1.25%) |
Jul 20, 2017 | 69.08 | 68.55 | 68.75 | 99,301 | +1.31(+1.94%) | |
Jul 19, 2017 | 67.24 | 67.95 | 67.12 | 67.44 | 121,197 | -0.84(-1.24%) |
Jul 18, 2017 | 67.67 | 68.36 | 67.66 | 68.28 | 106,987 | +0.02(+0.04%) |
Jul 17, 2017 | 68.42 | 68.51 | 68.20 | 68.26 | 105,993 | -0.91(-1.32%) |
Jul 14, 2017 | 68.93 | 69.24 | 68.73 | 69.17 | 101,179 | +0.19(+0.28%) |
Jul 13, 2017 | 68.74 | 69.00 | 68.60 | 68.98 | 141,666 | -1.41(-2.00%) |
Jul 12, 2017 | 70.02 | 70.57 | 69.99 | 70.39 | 122,321 | +0.91(+1.31%) |
Jul 11, 2017 | 68.92 | 69.65 | 68.67 | 69.48 | 109,182 | +0.30(+0.43%) |
Jul 10, 2017 | 68.83 | 69.18 | 68.81 | 69.18 | 63,837 | +0.10(+0.14%) |
Jul 07, 2017 | 68.64 | 69.16 | 68.58 | 69.08 | 97,434 | +0.42(+0.61%) |
Jul 06, 2017 | 68.47 | 68.90 | 68.31 | 68.66 | 130,404 | -0.83(-1.19%) |
Jul 05, 2017 | 69.40 | 69.50 | 69.10 | 69.49 | 77,655 | -0.41(-0.59%) |
Jul 03, 2017 | 69.55 | 70.05 | 69.48 | 69.90 | 52,651 | +0.75(+1.08%) |
Jun 30, 2017 | 69.31 | 69.34 | 68.69 | 69.15 | 99,857 | +0.29(+0.42%) |
Jun 29, 2017 | 70.31 | 70.31 | 68.50 | 68.86 | 221,740 | -1.62(-2.30%) |
Jun 28, 2017 | 70.07 | 70.51 | 69.97 | 70.48 | 104,881 | +0.40(+0.57%) |
Jun 27, 2017 | 70.46 | 70.53 | 69.92 | 70.08 | 73,193 | -0.19(-0.27%) |
Jun 26, 2017 | 70.90 | 71.12 | 70.27 | 70.27 | 91,927 | +0.38(+0.54%) |
Jun 23, 2017 | 69.56 | 69.92 | 69.26 | 69.89 | 102,268 | +0.21(+0.30%) |
Jun 22, 2017 | 70.03 | 70.03 | 69.46 | 69.68 | 311,021 | +0.42(+0.61%) |
Jun 21, 2017 | 69.45 | 69.66 | 69.20 | 69.26 | 181,465 | -0.29(-0.42%) |
Jun 20, 2017 | 70.33 | 70.42 | 69.46 | 69.55 | 72,567 | -1.04(-1.47%) |
Jun 19, 2017 | 70.69 | 70.85 | 70.50 | 70.59 | 258,722 | +0.77(+1.10%) |
Jun 16, 2017 | 68.97 | 69.87 | 68.87 | 69.82 | 115,274 | -0.48(-0.68%) |
Jun 15, 2017 | 70.06 | 70.38 | 70.00 | 70.30 | 100,030 | -1.03(-1.44%) |
Jun 14, 2017 | 72.02 | 72.17 | 71.11 | 71.33 | 80,666 | +0.09(+0.12%) |
Jun 13, 2017 | 70.80 | 71.31 | 70.68 | 71.24 | 90,011 | +0.34(+0.48%) |
Jun 12, 2017 | 70.83 | 70.92 | 70.67 | 70.90 | 158,199 | -1.44(-1.99%) |
Jun 09, 2017 | 71.80 | 72.38 | 71.72 | 72.34 | 85,225 | +0.44(+0.61%) |
Jun 08, 2017 | 71.58 | 71.93 | 71.58 | 71.90 | 66,392 | +0.20(+0.28%) |
Jun 07, 2017 | 71.62 | 71.72 | 71.19 | 71.70 | 167,383 | -0.11(-0.15%) |
Jun 06, 2017 | 72.00 | 72.29 | 71.77 | 71.81 | 113,673 | -0.78(-1.08%) |
Jun 05, 2017 | 72.56 | 72.69 | 72.47 | 72.59 | 88,467 | -0.68(-0.93%) |
Jun 02, 2017 | 72.75 | 73.42 | 72.49 | 73.28 | 156,236 | +2.05(+2.87%) |