Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 64.80 | 64.80 | 64.68 | 64.69 | 10,937 | -0.02(-0.03%) |
Feb 27, 2018 | 64.74 | 64.74 | 64.69 | 64.71 | 10,266 | -0.00(-0.01%) |
Feb 26, 2018 | 64.62 | 64.73 | 64.62 | 64.71 | 1,692 | -0.01(-0.01%) |
Feb 22, 2018 | 64.72 | 64.72 | 64.72 | 390 | +0.01(+0.01%) | |
Feb 21, 2018 | 64.71 | 64.71 | 64.71 | 64.71 | 1,921 | +0.02(+0.03%) |
Feb 20, 2018 | 64.69 | 64.69 | 64.67 | 64.69 | 2,794 | -0.01(-0.02%) |
Feb 16, 2018 | 64.71 | 64.71 | 64.71 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 64.69 | 64.72 | 64.63 | 64.68 | 106,292 | -0.03(-0.05%) |
Feb 14, 2018 | 64.47 | 64.71 | 64.47 | 64.71 | 26,158 | -0.01(-0.02%) |
Feb 13, 2018 | 64.70 | 64.75 | 64.66 | 64.72 | 15,541 | -0.01(-0.01%) |
Feb 12, 2018 | 64.75 | 64.77 | 64.72 | 64.73 | 47,439 | -0.03(-0.05%) |
Feb 09, 2018 | 64.78 | 64.79 | 64.72 | 64.76 | 2,669 | +0.02(+0.03%) |
Feb 08, 2018 | 64.76 | 64.76 | 64.74 | 64.75 | 7,958 | +0.11(+0.17%) |
Feb 07, 2018 | 64.65 | 64.63 | 64.63 | 14,878 | -0.02(-0.03%) | |
Feb 06, 2018 | 64.47 | 64.71 | 64.47 | 64.65 | 29,407 | -0.06(-0.09%) |
Feb 05, 2018 | 64.69 | 64.74 | 64.69 | 64.71 | 2,009 | +0.05(+0.08%) |
Feb 02, 2018 | 64.57 | 64.73 | 64.57 | 64.66 | 19,269 | +0.00(+0.00%) |
Feb 01, 2018 | 64.61 | 64.67 | 64.61 | 64.66 | 5,204 | -0.05(-0.07%) |
Jan 31, 2018 | 64.61 | 64.71 | 64.61 | 64.71 | 20,547 | +0.01(+0.01%) |
Jan 30, 2018 | 64.68 | 64.70 | 64.65 | 64.70 | 3,305 | +0.06(+0.09%) |
Jan 29, 2018 | 64.65 | 64.65 | 64.64 | 64.64 | 8,220 | -0.01(-0.01%) |
Jan 26, 2018 | 64.65 | 64.65 | 64.65 | 64.65 | 355 | -0.01(-0.01%) |
Jan 25, 2018 | 64.65 | 64.66 | 64.64 | 64.65 | 5,654 | -0.02(-0.03%) |
Jan 24, 2018 | 64.66 | 64.69 | 64.65 | 64.67 | 4,509 | -0.02(-0.04%) |
Jan 23, 2018 | 64.66 | 64.70 | 64.66 | 64.70 | 3,349 | +0.02(+0.04%) |
Jan 22, 2018 | 64.74 | 64.74 | 64.66 | 64.67 | 21,292 | -0.01(-0.01%) |
Jan 19, 2018 | 64.63 | 64.69 | 64.63 | 64.68 | 10,680 | +0.02(+0.03%) |
Jan 18, 2018 | 64.59 | 64.68 | 64.59 | 64.66 | 27,997 | +0.09(+0.13%) |
Jan 17, 2018 | 64.61 | 64.64 | 64.59 | 64.58 | 13,808 | -0.06(-0.09%) |
Jan 16, 2018 | 64.65 | 64.66 | 64.62 | 64.64 | 119,715 | -0.01(-0.01%) |
Jan 12, 2018 | 64.65 | 64.65 | 64.65 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 64.68 | 64.68 | 64.67 | 64.68 | 2,230 | +0.03(+0.05%) |
Jan 10, 2018 | 64.66 | 64.67 | 64.65 | 64.65 | 11,774 | -0.02(-0.02%) |
Jan 09, 2018 | 64.63 | 64.66 | 64.63 | 64.66 | 4,537 | +0.05(+0.08%) |
Jan 08, 2018 | 64.53 | 64.66 | 64.53 | 64.61 | 5,201 | +0.01(+0.01%) |
Jan 05, 2018 | 64.63 | 64.65 | 64.60 | 64.60 | 2,278 | +0.01(+0.01%) |
Jan 04, 2018 | 64.64 | 64.68 | 64.58 | 64.59 | 59,750 | -0.09(-0.13%) |
Jan 03, 2018 | 64.67 | 64.68 | 58.17 | 64.68 | 7,561 | +0.04(+0.07%) |
Jan 02, 2018 | 64.66 | 64.64 | 64.64 | 2,805 | -0.04(-0.07%) | |
Dec 29, 2017 | 64.68 | 64.68 | 64.68 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 64.69 | 64.69 | 64.58 | 64.67 | 14,464 | +0.06(+0.09%) |
Dec 27, 2017 | 64.62 | 64.66 | 64.61 | 64.61 | 1,353 | -0.04(-0.06%) |
Dec 26, 2017 | 64.62 | 64.65 | 64.62 | 64.65 | 2,196 | +0.04(+0.06%) |
Dec 22, 2017 | 64.53 | 64.61 | 64.53 | 64.61 | 24,480 | +0.02(+0.03%) |
Dec 21, 2017 | 64.55 | 64.59 | 64.55 | 64.59 | 4,972 | +0.02(+0.03%) |
Dec 20, 2017 | 64.57 | 64.59 | 64.57 | 64.57 | 5,301 | -0.03(-0.04%) |
Dec 19, 2017 | 64.51 | 64.60 | 64.51 | 64.60 | 25,305 | +0.03(+0.05%) |
Dec 18, 2017 | 64.58 | 64.61 | 64.57 | 64.57 | 134,785 | -0.01(-0.01%) |
Dec 15, 2017 | 64.51 | 64.62 | 64.51 | 64.57 | 43,488 | -0.03(-0.05%) |
Dec 14, 2017 | 64.61 | 64.61 | 64.57 | 64.61 | 23,750 | -0.03(-0.04%) |
Dec 13, 2017 | 64.59 | 64.63 | 64.44 | 64.63 | 13,327 | +0.05(+0.07%) |
Dec 12, 2017 | 64.53 | 64.59 | 64.53 | 64.59 | 46,543 | +0.01(+0.02%) |
Dec 11, 2017 | 64.58 | 64.61 | 64.57 | 64.57 | 18,477 | +0.00(+0.00%) |
Dec 08, 2017 | 64.62 | 64.62 | 64.57 | 64.57 | 45,419 | +0.00(+0.00%) |
Dec 07, 2017 | 64.57 | 64.58 | 64.57 | 64.57 | 64,835 | -0.03(-0.04%) |
Dec 06, 2017 | 64.48 | 64.60 | 64.48 | 64.60 | 7,390 | +0.07(+0.11%) |
Dec 05, 2017 | 64.56 | 64.56 | 64.52 | 64.53 | 5,636 | -0.05(-0.08%) |
Dec 04, 2017 | 64.57 | 64.54 | 64.58 | 4,333 | +0.01(+0.01%) | |
Dec 01, 2017 | 64.59 | 64.60 | 64.56 | 64.57 | 3,986 | -0.01(-0.02%) |
Nov 30, 2017 | 64.62 | 64.62 | 64.58 | 64.59 | 54,828 | +0.03(+0.04%) |
Nov 29, 2017 | 64.58 | 64.59 | 64.56 | 64.56 | 7,911 | -0.03(-0.05%) |
Nov 28, 2017 | 64.60 | 64.60 | 64.58 | 64.60 | 5,764 | +0.03(+0.04%) |
Nov 27, 2017 | 64.52 | 64.58 | 64.52 | 64.57 | 8,739 | -0.01(-0.01%) |
Nov 24, 2017 | 64.59 | 64.60 | 64.57 | 64.58 | 6,319 | +0.07(+0.11%) |
Nov 22, 2017 | 64.54 | 64.54 | 64.51 | 64.51 | 6,077 | +0.02(+0.03%) |
Nov 21, 2017 | 64.51 | 64.51 | 64.48 | 64.49 | 3,675 | -0.03(-0.05%) |
Nov 20, 2017 | 64.55 | 64.55 | 64.51 | 64.53 | 4,057 | -0.03(-0.04%) |
Nov 17, 2017 | 64.55 | 64.55 | 64.54 | 64.55 | 15,028 | +0.03(+0.04%) |
Nov 16, 2017 | 64.53 | 64.53 | 64.50 | 64.53 | 1,708 | -0.03(-0.04%) |
Nov 15, 2017 | 64.55 | 64.55 | 64.55 | 64.55 | 1,023 | +0.01(+0.01%) |
Nov 14, 2017 | 64.52 | 64.54 | 64.49 | 64.54 | 15,268 | +0.03(+0.05%) |
Nov 13, 2017 | 64.47 | 64.54 | 64.47 | 64.51 | 19,345 | -0.01(-0.02%) |
Nov 10, 2017 | 64.56 | 64.56 | 64.50 | 64.52 | 25,470 | -0.02(-0.03%) |
Nov 09, 2017 | 64.53 | 64.56 | 64.53 | 64.54 | 3,902 | -0.02(-0.03%) |
Nov 08, 2017 | 64.57 | 64.57 | 64.54 | 64.56 | 2,276 | -0.02(-0.03%) |
Nov 07, 2017 | 64.55 | 64.58 | 64.55 | 64.58 | 14,528 | +0.01(+0.01%) |
Nov 06, 2017 | 64.88 | 64.88 | 64.50 | 64.57 | 9,343 | +0.03(+0.04%) |
Nov 03, 2017 | 64.54 | 64.54 | 64.51 | 64.54 | 4,175 | +0.01(+0.02%) |
Nov 02, 2017 | 64.52 | 64.54 | 64.51 | 64.53 | 3,529 | +0.03(+0.05%) |
Nov 01, 2017 | 64.53 | 64.54 | 64.49 | 64.50 | 6,556 | -0.04(-0.06%) |
Oct 31, 2017 | 64.54 | 64.54 | 64.51 | 64.54 | 1,346 | +0.05(+0.08%) |
Oct 30, 2017 | 64.50 | 64.56 | 64.47 | 64.49 | 12,478 | -0.03(-0.05%) |
Oct 27, 2017 | 64.51 | 64.52 | 64.50 | 64.52 | 5,634 | -0.01(-0.01%) |
Oct 26, 2017 | 64.48 | 64.53 | 64.47 | 64.53 | 5,591 | +0.06(+0.09%) |
Oct 25, 2017 | 64.47 | 64.49 | 64.47 | 64.47 | 1,555 | -0.05(-0.08%) |
Oct 24, 2017 | 64.51 | 64.53 | 64.47 | 64.52 | 7,657 | +0.04(+0.07%) |
Oct 23, 2017 | 64.33 | 64.53 | 64.33 | 64.48 | 2,791 | -0.01(-0.02%) |
Oct 20, 2017 | 64.50 | 64.51 | 64.48 | 64.49 | 8,760 | +0.01(+0.01%) |
Oct 19, 2017 | 64.48 | 64.48 | 64.48 | 64.48 | 326 | -0.04(-0.06%) |
Oct 18, 2017 | 64.46 | 64.52 | 64.46 | 64.52 | 8,998 | +0.05(+0.08%) |
Oct 17, 2017 | 64.48 | 64.52 | 64.47 | 64.47 | 67,669 | -0.03(-0.04%) |
Oct 16, 2017 | 64.47 | 64.50 | 64.46 | 64.50 | 46,577 | -0.01(-0.01%) |
Oct 13, 2017 | 64.48 | 64.51 | 64.48 | 64.50 | 7,515 | +0.02(+0.03%) |
Oct 12, 2017 | 64.44 | 64.49 | 64.44 | 64.49 | 7,945 | +0.08(+0.12%) |
Oct 11, 2017 | 64.41 | 64.45 | 64.41 | 64.41 | 4,487 | +0.00(+0.00%) |
Oct 10, 2017 | 64.43 | 64.43 | 64.41 | 64.41 | 15,360 | -0.02(-0.03%) |
Oct 09, 2017 | 64.40 | 64.44 | 64.40 | 64.43 | 3,709 | +0.03(+0.05%) |
Oct 06, 2017 | 64.45 | 64.45 | 64.39 | 64.39 | 11,677 | -0.01(-0.01%) |
Oct 05, 2017 | 64.46 | 64.46 | 64.38 | 64.40 | 13,881 | -0.07(-0.10%) |
Oct 04, 2017 | 64.45 | 64.47 | 64.44 | 64.47 | 11,640 | +0.03(+0.05%) |
Oct 03, 2017 | 64.48 | 64.48 | 64.44 | 64.44 | 14,810 | -0.02(-0.03%) |
Oct 02, 2017 | 64.73 | 64.73 | 64.42 | 64.45 | 4,161 | +0.06(+0.09%) |
Sep 29, 2017 | 64.44 | 64.45 | 64.40 | 64.40 | 13,830 | -0.03(-0.05%) |
Sep 28, 2017 | 64.42 | 64.43 | 64.40 | 64.43 | 8,142 | +0.04(+0.07%) |
Sep 27, 2017 | 64.39 | 64.40 | 64.37 | 64.39 | 14,501 | -0.03(-0.04%) |
Sep 26, 2017 | 64.46 | 64.46 | 64.40 | 64.41 | 4,910 | -0.03(-0.04%) |
Sep 25, 2017 | 64.42 | 64.46 | 64.42 | 64.44 | 3,472 | +0.00(+0.00%) |
Sep 22, 2017 | 64.45 | 64.45 | 64.42 | 64.44 | 1,102 | +0.02(+0.03%) |
Sep 21, 2017 | 64.40 | 64.44 | 64.40 | 64.42 | 9,503 | +0.00(+0.00%) |
Sep 20, 2017 | 64.44 | 64.44 | 64.40 | 64.42 | 4,982 | -0.02(-0.03%) |
Sep 19, 2017 | 64.47 | 64.48 | 64.42 | 64.44 | 8,724 | +0.01(+0.02%) |
Sep 18, 2017 | 64.75 | 64.75 | 64.37 | 64.43 | 14,500 | -0.05(-0.07%) |
Sep 15, 2017 | 64.45 | 64.47 | 64.44 | 64.47 | 13,059 | +0.03(+0.05%) |
Sep 14, 2017 | 64.40 | 64.79 | 64.40 | 64.44 | 15,974 | +0.03(+0.04%) |
Sep 13, 2017 | 64.42 | 64.45 | 64.38 | 64.41 | 13,164 | +0.02(+0.03%) |
Sep 12, 2017 | 64.42 | 64.42 | 64.39 | 64.40 | 48,897 | -0.04(-0.07%) |
Sep 11, 2017 | 64.27 | 64.45 | 64.27 | 64.44 | 4,376 | +0.01(+0.01%) |
Sep 08, 2017 | 64.42 | 64.45 | 64.40 | 64.43 | 9,625 | +0.00(+0.00%) |
Sep 07, 2017 | 64.40 | 64.43 | 64.40 | 64.43 | 4,038 | +0.03(+0.05%) |
Sep 06, 2017 | 64.41 | 64.43 | 64.40 | 64.40 | 2,653 | -0.02(-0.03%) |
Sep 05, 2017 | 64.40 | 64.42 | 64.40 | 64.41 | 9,298 | +0.03(+0.05%) |
Sep 01, 2017 | 64.40 | 64.48 | 64.38 | 6,663 | -0.03(-0.04%) | |
Aug 31, 2017 | 64.56 | 64.56 | 64.36 | 64.41 | 16,319 | +0.06(+0.10%) |
Aug 30, 2017 | 64.32 | 64.36 | 64.31 | 64.34 | 8,439 | +0.01(+0.01%) |
Aug 29, 2017 | 64.37 | 64.37 | 64.34 | 64.34 | 3,022 | +0.00(+0.00%) |
Aug 28, 2017 | 64.31 | 64.34 | 64.30 | 64.34 | 6,236 | +0.01(+0.02%) |
Aug 25, 2017 | 64.34 | 64.34 | 64.30 | 64.32 | 2,262 | -0.01(-0.01%) |
Aug 24, 2017 | 64.31 | 64.33 | 64.31 | 64.33 | 608 | +0.00(+0.00%) |
Aug 23, 2017 | 64.33 | 64.33 | 64.33 | 64.33 | 348 | +0.04(+0.06%) |
Aug 22, 2017 | 64.32 | 64.33 | 64.29 | 64.29 | 4,229 | -0.03(-0.05%) |
Aug 21, 2017 | 64.29 | 64.32 | 64.29 | 64.32 | 5,025 | +0.01(+0.01%) |
Aug 18, 2017 | 64.31 | 64.31 | 64.30 | 64.31 | 909 | +0.02(+0.03%) |
Aug 17, 2017 | 64.30 | 64.30 | 64.29 | 64.29 | 2,176 | -0.00(-0.00%) |
Aug 16, 2017 | 64.20 | 64.31 | 64.20 | 64.30 | 11,854 | +0.03(+0.05%) |
Aug 15, 2017 | 64.29 | 64.30 | 64.23 | 64.27 | 46,511 | +0.04(+0.06%) |
Aug 14, 2017 | 64.27 | 64.27 | 64.19 | 64.23 | 13,016 | -0.04(-0.07%) |
Aug 11, 2017 | 64.28 | 64.28 | 64.25 | 64.27 | 5,340 | +0.01(+0.01%) |
Aug 10, 2017 | 64.25 | 64.26 | 64.24 | 64.26 | 7,083 | +0.01(+0.01%) |
Aug 09, 2017 | 64.27 | 64.27 | 64.25 | 64.25 | 9,165 | -0.00(-0.01%) |
Aug 08, 2017 | 64.31 | 64.31 | 64.24 | 64.26 | 17,631 | +0.00(+0.01%) |
Aug 07, 2017 | 64.30 | 64.30 | 64.25 | 64.25 | 7,961 | -0.02(-0.03%) |
Aug 04, 2017 | 64.28 | 64.28 | 64.27 | 64.27 | 834 | +0.00(+0.00%) |
Aug 03, 2017 | 64.25 | 64.29 | 64.25 | 64.27 | 11,577 | +0.01(+0.02%) |
Aug 02, 2017 | 64.26 | 64.27 | 64.25 | 64.26 | 14,075 | -0.09(-0.14%) |
Aug 01, 2017 | 64.36 | 64.36 | 64.32 | 64.35 | 10,558 | +0.07(+0.11%) |
Jul 31, 2017 | 64.29 | 64.31 | 64.28 | 64.28 | 2,868 | -0.01(-0.01%) |
Jul 28, 2017 | 64.27 | 64.30 | 64.27 | 64.29 | 11,406 | +0.03(+0.04%) |
Jul 27, 2017 | 64.28 | 64.28 | 64.26 | 64.26 | 5,302 | -0.04(-0.06%) |
Jul 26, 2017 | 64.40 | 64.40 | 64.27 | 64.30 | 5,963 | +0.06(+0.09%) |
Jul 25, 2017 | 64.30 | 64.30 | 64.24 | 64.24 | 8,105 | +0.04(+0.07%) |
Jul 24, 2017 | 64.25 | 64.25 | 64.20 | 64.20 | 21,121 | -0.06(-0.09%) |
Jul 21, 2017 | 64.29 | 64.33 | 64.26 | 64.26 | 18,530 | -0.03(-0.04%) |
Jul 20, 2017 | 64.30 | 64.31 | 64.25 | 64.29 | 8,609 | +0.01(+0.01%) |
Jul 19, 2017 | 64.28 | 64.29 | 64.28 | 64.28 | 5,696 | +0.03(+0.05%) |
Jul 18, 2017 | 64.28 | 64.28 | 64.23 | 64.24 | 2,303 | +0.00(+0.00%) |
Jul 17, 2017 | 64.23 | 64.27 | 64.23 | 64.24 | 22,329 | -0.02(-0.03%) |
Jul 14, 2017 | 64.27 | 64.27 | 64.26 | 64.26 | 2,303 | +0.03(+0.05%) |
Jul 13, 2017 | 64.25 | 64.25 | 64.23 | 64.23 | 4,754 | -0.01(-0.01%) |
Jul 12, 2017 | 64.25 | 64.25 | 64.23 | 64.23 | 1,707 | +0.01(+0.01%) |
Jul 11, 2017 | 64.24 | 64.24 | 64.20 | 64.23 | 884 | -0.01(-0.01%) |
Jul 10, 2017 | 64.22 | 64.23 | 64.20 | 64.23 | 4,049 | +0.01(+0.01%) |
Jul 07, 2017 | 64.24 | 64.24 | 64.20 | 64.23 | 8,550 | +0.00(+0.00%) |
Jul 06, 2017 | 64.23 | 64.23 | 64.23 | 64.23 | 1,548 | +0.01(+0.01%) |
Jul 05, 2017 | 64.23 | 64.23 | 64.22 | 64.22 | 7,228 | +0.00(+0.00%) |
Jul 03, 2017 | 64.20 | 64.22 | 64.19 | 64.22 | 3,576 | +0.01(+0.02%) |
Jun 30, 2017 | 64.17 | 64.20 | 64.16 | 64.20 | 8,477 | +0.02(+0.04%) |
Jun 29, 2017 | 64.20 | 64.20 | 64.17 | 64.18 | 3,075 | -0.03(-0.05%) |
Jun 28, 2017 | 64.20 | 64.21 | 64.19 | 64.21 | 11,248 | +0.02(+0.03%) |
Jun 27, 2017 | 64.17 | 64.20 | 64.16 | 64.20 | 3,492 | +0.02(+0.04%) |
Jun 26, 2017 | 64.16 | 64.20 | 64.16 | 64.17 | 16,846 | -0.02(-0.04%) |
Jun 23, 2017 | 64.19 | 64.20 | 64.17 | 64.20 | 9,878 | +0.01(+0.02%) |
Jun 22, 2017 | 64.19 | 64.19 | 64.18 | 64.18 | 416 | +0.00(+0.01%) |
Jun 21, 2017 | 64.14 | 64.18 | 64.14 | 64.18 | 11,144 | +0.03(+0.05%) |
Jun 20, 2017 | 64.16 | 64.17 | 64.14 | 64.14 | 9,221 | +0.00(+0.00%) |
Jun 19, 2017 | 64.15 | 64.16 | 64.14 | 64.14 | 7,360 | -0.03(-0.04%) |
Jun 16, 2017 | 64.14 | 64.17 | 64.14 | 64.17 | 23,140 | +0.04(+0.06%) |
Jun 15, 2017 | 63.88 | 64.16 | 63.88 | 64.13 | 17,585 | -0.02(-0.03%) |
Jun 14, 2017 | 64.17 | 64.20 | 64.13 | 64.15 | 33,553 | +0.05(+0.08%) |
Jun 13, 2017 | 64.09 | 64.20 | 64.09 | 64.10 | 34,175 | +0.02(+0.03%) |
Jun 12, 2017 | 64.12 | 64.18 | 64.08 | 64.08 | 15,733 | -0.07(-0.11%) |
Jun 09, 2017 | 64.19 | 64.20 | 64.15 | 64.15 | 12,067 | +0.01(+0.01%) |
Jun 08, 2017 | 64.18 | 64.18 | 64.14 | 64.14 | 11,522 | -0.03(-0.04%) |
Jun 07, 2017 | 64.17 | 64.20 | 64.17 | 64.17 | 3,782 | +0.00(+0.00%) |
Jun 06, 2017 | 64.17 | 64.20 | 64.17 | 64.17 | 8,576 | +0.00(+0.00%) |
Jun 05, 2017 | 64.17 | 64.17 | 64.10 | 64.17 | 17,265 | +0.00(+0.00%) |
Jun 02, 2017 | 64.11 | 64.20 | 64.11 | 64.17 | 9,013 | +0.05(+0.08%) |
Jun 01, 2017 | 64.08 | 64.20 | 64.08 | 64.12 | 32,581 | -0.08(-0.12%) |
May 31, 2017 | 64.16 | 64.20 | 64.16 | 64.20 | 14,390 | +0.01(+0.01%) |
May 30, 2017 | 64.16 | 64.19 | 64.16 | 64.19 | 1,777 | -0.01(-0.01%) |
May 26, 2017 | 64.20 | 64.22 | 64.19 | 64.20 | 10,286 | +0.03(+0.04%) |
May 25, 2017 | 64.19 | 64.25 | 64.15 | 64.17 | 35,486 | +0.00(+0.00%) |
May 24, 2017 | 64.07 | 64.18 | 64.07 | 64.17 | 19,972 | +0.04(+0.06%) |
May 23, 2017 | 64.14 | 64.14 | 64.12 | 64.13 | 19,268 | -0.03(-0.05%) |
May 22, 2017 | 64.16 | 64.16 | 64.09 | 64.16 | 22,343 | +0.01(+0.01%) |
May 19, 2017 | 64.15 | 64.16 | 64.14 | 64.15 | 2,973 | -0.00(-0.01%) |
May 18, 2017 | 64.01 | 64.16 | 64.01 | 64.16 | 3,769 | -0.01(-0.01%) |
May 17, 2017 | 64.17 | 64.17 | 64.16 | 64.16 | 25,274 | +0.02(+0.03%) |
May 16, 2017 | 64.11 | 64.14 | 64.11 | 64.14 | 898 | +0.04(+0.06%) |
May 15, 2017 | 64.43 | 64.43 | 64.10 | 64.10 | 19,461 | -0.02(-0.02%) |
May 12, 2017 | 64.11 | 64.12 | 64.09 | 64.12 | 6,273 | +0.04(+0.06%) |
May 11, 2017 | 64.05 | 64.11 | 64.05 | 64.08 | 3,258 | +0.01(+0.01%) |
May 10, 2017 | 64.08 | 64.10 | 64.08 | 64.08 | 3,972 | +0.01(+0.01%) |
May 09, 2017 | 64.10 | 64.10 | 64.07 | 64.07 | 2,217 | -0.03(-0.05%) |
May 08, 2017 | 64.12 | 64.12 | 64.07 | 64.10 | 23,498 | +0.02(+0.03%) |
May 05, 2017 | 64.11 | 64.11 | 64.09 | 64.09 | 870 | -0.01(-0.02%) |
May 04, 2017 | 64.11 | 64.11 | 64.09 | 64.10 | 12,147 | -0.00(-0.01%) |
May 03, 2017 | 64.07 | 64.10 | 64.07 | 64.10 | 9,454 | +0.03(+0.04%) |
May 02, 2017 | 64.08 | 64.10 | 64.08 | 64.08 | 5,378 | +0.01(+0.01%) |
May 01, 2017 | 64.10 | 64.10 | 64.07 | 64.07 | 12,418 | +0.00(+0.01%) |
Apr 28, 2017 | 64.06 | 64.10 | 64.06 | 64.06 | 1,623 | +0.00(+0.00%) |
Apr 27, 2017 | 64.06 | 64.08 | 64.06 | 64.06 | 8,752 | +0.01(+0.01%) |
Apr 26, 2017 | 64.06 | 64.07 | 64.06 | 64.06 | 7,666 | -0.01(-0.02%) |
Apr 25, 2017 | 64.09 | 64.11 | 64.05 | 64.07 | 2,606 | -0.02(-0.02%) |
Apr 24, 2017 | 64.10 | 64.10 | 64.07 | 64.08 | 14,893 | +0.02(+0.03%) |
Apr 21, 2017 | 64.06 | 64.10 | 64.04 | 64.06 | 52,606 | -0.01(-0.01%) |
Apr 20, 2017 | 64.06 | 64.07 | 64.03 | 64.07 | 7,073 | +0.03(+0.05%) |
Apr 19, 2017 | 64.05 | 64.07 | 64.02 | 64.04 | 17,493 | -0.01(-0.02%) |
Apr 18, 2017 | 64.17 | 64.17 | 64.04 | 64.05 | 6,224 | +0.00(+0.01%) |
Apr 17, 2017 | 64.09 | 64.09 | 64.01 | 64.05 | 69,167 | +0.03(+0.04%) |
Apr 13, 2017 | 64.14 | 64.14 | 64.00 | 64.02 | 8,342 | +0.02(+0.03%) |
Apr 12, 2017 | 63.90 | 64.03 | 63.90 | 64.01 | 8,256 | +0.01(+0.02%) |
Apr 11, 2017 | 63.98 | 64.01 | 63.98 | 63.99 | 6,410 | +0.02(+0.03%) |
Apr 10, 2017 | 64.03 | 64.03 | 63.97 | 63.97 | 16,062 | -0.03(-0.05%) |
Apr 07, 2017 | 64.00 | 64.01 | 63.97 | 64.00 | 13,896 | +0.00(+0.00%) |
Apr 06, 2017 | 63.99 | 64.02 | 63.99 | 64.00 | 2,747 | -0.00(-0.00%) |
Apr 05, 2017 | 64.03 | 64.03 | 63.99 | 64.00 | 4,395 | -0.00(-0.00%) |
Apr 04, 2017 | 63.98 | 64.02 | 63.98 | 64.00 | 3,244 | -0.03(-0.04%) |
Apr 03, 2017 | 64.02 | 64.03 | 63.99 | 64.03 | 4,209 | +0.01(+0.02%) |
Mar 31, 2017 | 64.01 | 64.02 | 64.01 | 64.02 | 4,410 | -0.03(-0.04%) |
Mar 30, 2017 | 64.01 | 64.05 | 63.99 | 64.04 | 23,073 | +0.03(+0.05%) |
Mar 29, 2017 | 63.99 | 64.02 | 63.98 | 64.01 | 10,228 | +0.02(+0.03%) |
Mar 28, 2017 | 63.99 | 64.01 | 63.97 | 63.99 | 6,432 | -0.02(-0.03%) |
Mar 27, 2017 | 64.00 | 64.01 | 63.98 | 64.01 | 70,310 | +0.00(+0.00%) |
Mar 24, 2017 | 63.97 | 64.02 | 63.96 | 64.01 | 28,205 | +0.02(+0.02%) |
Mar 23, 2017 | 63.93 | 64.00 | 63.93 | 63.99 | 15,393 | -0.01(-0.01%) |
Mar 22, 2017 | 64.04 | 64.04 | 63.99 | 64.00 | 3,870 | +0.01(+0.01%) |
Mar 21, 2017 | 64.02 | 64.04 | 63.99 | 63.99 | 8,540 | -0.03(-0.05%) |
Mar 20, 2017 | 63.99 | 64.03 | 63.99 | 64.02 | 3,850 | +0.01(+0.01%) |
Mar 17, 2017 | 64.02 | 64.02 | 63.99 | 64.02 | 21,896 | +0.08(+0.13%) |
Mar 16, 2017 | 63.98 | 63.99 | 63.93 | 63.93 | 7,092 | -0.03(-0.04%) |
Mar 15, 2017 | 63.90 | 63.98 | 63.90 | 63.96 | 7,040 | +0.10(+0.16%) |
Mar 14, 2017 | 64.07 | 64.07 | 63.86 | 63.86 | 5,904 | -0.05(-0.08%) |
Mar 13, 2017 | 63.96 | 63.97 | 63.91 | 63.91 | 14,722 | -0.06(-0.09%) |
Mar 10, 2017 | 63.95 | 63.97 | 63.93 | 63.97 | 9,398 | +0.03(+0.05%) |
Mar 09, 2017 | 63.96 | 63.96 | 63.93 | 63.93 | 9,368 | -0.04(-0.07%) |
Mar 08, 2017 | 63.96 | 63.99 | 63.94 | 63.98 | 31,141 | +0.05(+0.08%) |
Mar 07, 2017 | 63.98 | 63.99 | 63.92 | 63.93 | 17,393 | -0.02(-0.03%) |
Mar 06, 2017 | 63.97 | 63.98 | 63.94 | 63.94 | 4,352 | -0.03(-0.04%) |
Mar 03, 2017 | 63.89 | 63.99 | 63.89 | 63.97 | 5,232 | +0.07(+0.11%) |
Mar 02, 2017 | 63.82 | 63.97 | 63.82 | 63.90 | 23,651 | +0.10(+0.15%) |