Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 68.48 | 68.48 | 68.48 | 0 | +0.70(+1.03%) | |
Mar 28, 2018 | 67.75 | 68.16 | 67.75 | 67.78 | 1,102 | +0.23(+0.34%) |
Mar 27, 2018 | 68.43 | 68.72 | 67.39 | 67.55 | 2,151 | -0.96(-1.40%) |
Mar 26, 2018 | 67.59 | 68.51 | 67.59 | 68.51 | 6,886 | +0.96(+1.42%) |
Mar 23, 2018 | 68.42 | 68.50 | 67.55 | 67.55 | 1,885 | -0.85(-1.24%) |
Mar 22, 2018 | 69.54 | 69.57 | 68.40 | 68.40 | 3,943 | -1.54(-2.20%) |
Mar 21, 2018 | 69.87 | 70.36 | 69.87 | 69.94 | 3,410 | +0.03(+0.04%) |
Mar 20, 2018 | 70.05 | 70.05 | 69.81 | 69.91 | 4,365 | -0.23(-0.33%) |
Mar 19, 2018 | 70.47 | 70.47 | 69.80 | 70.14 | 3,660 | -0.48(-0.68%) |
Mar 16, 2018 | 70.35 | 70.97 | 70.35 | 70.62 | 3,186 | +0.34(+0.48%) |
Mar 15, 2018 | 70.86 | 70.86 | 70.22 | 70.28 | 5,793 | -0.31(-0.43%) |
Mar 14, 2018 | 71.44 | 71.44 | 70.51 | 70.59 | 12,197 | -0.80(-1.13%) |
Mar 13, 2018 | 71.86 | 71.86 | 71.39 | 71.39 | 3,625 | -0.39(-0.54%) |
Mar 12, 2018 | 71.75 | 71.78 | 71.68 | 71.78 | 946 | -0.12(-0.17%) |
Mar 09, 2018 | 71.18 | 71.90 | 71.18 | 71.90 | 7,698 | +1.22(+1.73%) |
Mar 08, 2018 | 70.58 | 70.70 | 70.55 | 70.68 | 1,996 | -0.25(-0.36%) |
Mar 07, 2018 | 70.44 | 70.93 | 70.44 | 70.93 | 1,054 | -0.22(-0.31%) |
Mar 06, 2018 | 70.68 | 71.15 | 70.59 | 71.15 | 5,322 | +0.55(+0.77%) |
Mar 05, 2018 | 69.78 | 70.61 | 69.68 | 70.61 | 1,869 | +0.67(+0.95%) |
Mar 02, 2018 | 68.77 | 69.94 | 68.72 | 69.94 | 1,943 | +0.61(+0.88%) |
Mar 01, 2018 | 70.10 | 70.18 | 69.33 | 69.33 | 1,073 | -0.85(-1.21%) |
Feb 28, 2018 | 71.13 | 71.13 | 70.18 | 70.18 | 2,466 | -0.65(-0.92%) |
Feb 27, 2018 | 71.62 | 71.66 | 70.83 | 70.83 | 3,763 | -0.84(-1.18%) |
Feb 26, 2018 | 71.14 | 71.67 | 71.14 | 71.67 | 3,129 | +0.53(+0.75%) |
Feb 23, 2018 | 70.72 | 71.14 | 70.67 | 71.14 | 3,490 | +0.47(+0.67%) |
Feb 22, 2018 | 71.02 | 71.13 | 70.66 | 70.67 | 3,568 | -0.31(-0.44%) |
Feb 21, 2018 | 70.72 | 71.64 | 70.72 | 70.98 | 13,508 | +0.23(+0.32%) |
Feb 20, 2018 | 70.93 | 71.42 | 70.72 | 70.75 | 8,024 | -0.75(-1.05%) |
Feb 16, 2018 | 71.50 | 71.50 | 71.50 | 0 | +0.12(+0.17%) | |
Feb 15, 2018 | 71.14 | 71.38 | 71.01 | 71.38 | 811 | +0.54(+0.76%) |
Feb 14, 2018 | 70.09 | 70.86 | 70.09 | 70.84 | 3,166 | +1.02(+1.46%) |
Feb 13, 2018 | 69.05 | 69.82 | 69.05 | 69.82 | 2,040 | -0.05(-0.07%) |
Feb 12, 2018 | 69.19 | 70.00 | 68.90 | 69.87 | 3,130 | +1.06(+1.54%) |
Feb 09, 2018 | 68.83 | 69.19 | 66.97 | 68.81 | 7,632 | -0.02(-0.02%) |
Feb 08, 2018 | 70.93 | 70.93 | 68.83 | 68.83 | 4,213 | -2.45(-3.44%) |
Feb 07, 2018 | 70.42 | 71.50 | 70.42 | 71.28 | 5,036 | +1.20(+1.71%) |
Feb 06, 2018 | 68.69 | 70.25 | 68.07 | 70.08 | 12,621 | -0.78(-1.10%) |
Feb 05, 2018 | 71.84 | 72.28 | 69.92 | 70.86 | 9,568 | -1.75(-2.41%) |
Feb 02, 2018 | 73.74 | 74.02 | 72.48 | 72.61 | 19,846 | -1.41(-1.90%) |
Feb 01, 2018 | 73.75 | 74.05 | 73.75 | 74.02 | 3,688 | -0.15(-0.20%) |
Jan 31, 2018 | 74.62 | 74.65 | 73.83 | 74.17 | 6,295 | -0.54(-0.72%) |
Jan 30, 2018 | 74.99 | 74.99 | 74.54 | 74.71 | 4,440 | -0.72(-0.95%) |
Jan 29, 2018 | 75.38 | 75.61 | 75.37 | 75.43 | 2,614 | -0.20(-0.27%) |
Jan 26, 2018 | 74.63 | 75.63 | 74.63 | 75.63 | 5,638 | +0.88(+1.18%) |
Jan 25, 2018 | 74.71 | 74.81 | 74.66 | 74.75 | 3,432 | -0.05(-0.07%) |
Jan 24, 2018 | 74.99 | 75.08 | 74.68 | 74.80 | 4,368 | +0.01(+0.02%) |
Jan 23, 2018 | 74.55 | 74.79 | 74.42 | 74.79 | 5,166 | +0.27(+0.36%) |
Jan 22, 2018 | 74.04 | 74.52 | 74.04 | 74.52 | 6,937 | +0.30(+0.41%) |
Jan 19, 2018 | 73.69 | 74.22 | 73.69 | 74.22 | 4,567 | +0.65(+0.88%) |
Jan 18, 2018 | 73.73 | 73.73 | 73.46 | 73.57 | 3,883 | -0.16(-0.22%) |
Jan 17, 2018 | 73.15 | 73.80 | 73.15 | 73.73 | 3,807 | +0.82(+1.12%) |
Jan 16, 2018 | 73.90 | 73.95 | 72.91 | 72.91 | 20,260 | -0.63(-0.86%) |
Jan 12, 2018 | 73.54 | 73.54 | 73.54 | 0 | +0.45(+0.62%) | |
Jan 11, 2018 | 72.74 | 73.09 | 72.72 | 73.09 | 7,630 | +0.57(+0.79%) |
Jan 10, 2018 | 72.31 | 72.80 | 72.31 | 72.52 | 10,796 | -0.31(-0.43%) |
Jan 09, 2018 | 72.83 | 72.90 | 72.82 | 72.83 | 2,271 | +0.20(+0.28%) |
Jan 08, 2018 | 71.36 | 72.70 | 71.36 | 72.63 | 51,165 | +0.14(+0.19%) |
Jan 05, 2018 | 72.29 | 72.50 | 72.29 | 72.49 | 2,943 | +0.22(+0.31%) |
Jan 04, 2018 | 71.90 | 72.27 | 71.90 | 72.27 | 4,620 | +0.43(+0.59%) |
Jan 03, 2018 | 71.61 | 71.85 | 71.61 | 71.85 | 5,320 | +0.19(+0.26%) |
Jan 02, 2018 | 71.42 | 71.66 | 71.42 | 71.66 | 5,228 | +0.21(+0.29%) |
Dec 29, 2017 | 71.45 | 71.45 | 71.45 | 0 | -0.05(-0.07%) | |
Dec 28, 2017 | 71.44 | 71.50 | 71.44 | 71.50 | 880 | +0.15(+0.21%) |
Dec 27, 2017 | 71.70 | 71.70 | 71.35 | 71.35 | 1,727 | -0.67(-0.93%) |
Dec 26, 2017 | 72.02 | 72.02 | 72.02 | 72.02 | 311 | +0.18(+0.25%) |
Dec 22, 2017 | 71.76 | 71.89 | 71.68 | 71.83 | 3,516 | -0.11(-0.15%) |
Dec 21, 2017 | 71.97 | 71.98 | 71.83 | 71.94 | 4,320 | +0.01(+0.01%) |
Dec 20, 2017 | 71.88 | 71.93 | 71.67 | 71.93 | 5,482 | +0.06(+0.09%) |
Dec 19, 2017 | 71.85 | 71.92 | 71.85 | 71.87 | 1,165 | +0.03(+0.04%) |
Dec 18, 2017 | 71.78 | 72.00 | 71.78 | 71.84 | 3,077 | +0.59(+0.82%) |
Dec 15, 2017 | 71.27 | 71.41 | 71.25 | 71.25 | 1,308 | +0.70(+0.99%) |
Dec 14, 2017 | 70.86 | 70.93 | 70.50 | 70.55 | 5,994 | -0.76(-1.07%) |
Dec 13, 2017 | 71.44 | 71.44 | 71.31 | 71.31 | 1,419 | -0.02(-0.03%) |
Dec 12, 2017 | 71.38 | 71.41 | 71.33 | 71.33 | 3,087 | +0.18(+0.26%) |
Dec 11, 2017 | 71.21 | 71.25 | 71.15 | 71.15 | 10,882 | -0.11(-0.15%) |
Dec 08, 2017 | 70.98 | 71.26 | 70.93 | 71.26 | 7,655 | +0.38(+0.54%) |
Dec 07, 2017 | 70.26 | 70.92 | 70.26 | 70.87 | 2,990 | +0.35(+0.49%) |
Dec 06, 2017 | 70.47 | 70.65 | 70.47 | 70.52 | 1,486 | -0.25(-0.35%) |
Dec 05, 2017 | 71.17 | 71.24 | 70.69 | 70.77 | 3,025 | -0.66(-0.92%) |
Dec 04, 2017 | 71.20 | 71.77 | 71.00 | 71.43 | 5,278 | +0.88(+1.24%) |
Dec 01, 2017 | 70.69 | 70.69 | 69.93 | 70.55 | 2,110 | -0.37(-0.52%) |
Nov 30, 2017 | 70.37 | 71.24 | 70.37 | 70.92 | 4,931 | +0.47(+0.67%) |
Nov 29, 2017 | 69.30 | 70.53 | 69.30 | 70.45 | 8,813 | +1.04(+1.49%) |
Nov 28, 2017 | 68.59 | 69.41 | 68.59 | 69.41 | 3,729 | +0.87(+1.28%) |
Nov 27, 2017 | 68.30 | 68.58 | 68.30 | 68.54 | 3,681 | +0.07(+0.09%) |
Nov 24, 2017 | 68.37 | 68.53 | 68.37 | 68.47 | 2,199 | -0.03(-0.04%) |
Nov 22, 2017 | 68.21 | 68.57 | 68.20 | 68.50 | 5,769 | +0.06(+0.09%) |
Nov 21, 2017 | 68.44 | 68.62 | 68.22 | 68.44 | 3,232 | +0.02(+0.03%) |
Nov 20, 2017 | 68.42 | 68.42 | 68.42 | 68.42 | 645 | +0.12(+0.17%) |
Nov 17, 2017 | 67.73 | 68.30 | 67.73 | 68.30 | 26,360 | +0.36(+0.53%) |
Nov 16, 2017 | 67.32 | 68.02 | 67.32 | 67.94 | 6,010 | +0.72(+1.07%) |
Nov 15, 2017 | 67.21 | 67.46 | 67.03 | 67.22 | 4,006 | -0.29(-0.43%) |
Nov 14, 2017 | 67.19 | 67.55 | 67.19 | 67.51 | 4,457 | -0.03(-0.05%) |
Nov 13, 2017 | 67.06 | 67.54 | 67.06 | 67.54 | 7,536 | +0.11(+0.16%) |
Nov 10, 2017 | 67.39 | 67.46 | 67.30 | 67.44 | 11,489 | +0.03(+0.04%) |
Nov 09, 2017 | 67.18 | 67.58 | 67.18 | 67.41 | 6,390 | -0.18(-0.27%) |
Nov 08, 2017 | 67.31 | 67.62 | 67.31 | 67.59 | 3,758 | +0.14(+0.21%) |
Nov 07, 2017 | 67.79 | 67.79 | 67.45 | 67.45 | 1,609 | -0.64(-0.94%) |
Nov 06, 2017 | 67.81 | 68.11 | 67.81 | 68.09 | 3,060 | +0.06(+0.09%) |
Nov 03, 2017 | 67.98 | 68.06 | 67.98 | 68.03 | 6,636 | -0.08(-0.12%) |
Nov 02, 2017 | 67.90 | 68.11 | 67.87 | 68.11 | 4,534 | +0.00(+0.00%) |
Nov 01, 2017 | 67.80 | 68.11 | 67.79 | 68.11 | 12,494 | +0.37(+0.55%) |
Oct 31, 2017 | 67.61 | 67.85 | 67.37 | 67.74 | 2,904 | +0.08(+0.12%) |
Oct 30, 2017 | 68.05 | 68.06 | 67.64 | 67.66 | 2,101 | -0.44(-0.65%) |
Oct 27, 2017 | 67.99 | 68.21 | 67.83 | 68.10 | 2,851 | -0.18(-0.26%) |
Oct 26, 2017 | 67.93 | 68.28 | 67.93 | 68.28 | 2,088 | +0.33(+0.48%) |
Oct 25, 2017 | 67.98 | 68.18 | 67.57 | 67.95 | 3,872 | -0.10(-0.15%) |
Oct 24, 2017 | 68.13 | 68.25 | 68.05 | 68.05 | 3,906 | -0.13(-0.19%) |
Oct 23, 2017 | 68.50 | 68.50 | 68.18 | 68.18 | 5,127 | -0.19(-0.28%) |
Oct 20, 2017 | 68.28 | 68.47 | 68.28 | 68.37 | 2,560 | +0.41(+0.60%) |
Oct 19, 2017 | 67.37 | 67.96 | 67.37 | 67.96 | 2,106 | +0.18(+0.27%) |
Oct 18, 2017 | 67.43 | 67.87 | 67.43 | 67.78 | 3,623 | +0.19(+0.28%) |
Oct 17, 2017 | 67.48 | 67.60 | 67.36 | 67.59 | 7,691 | +0.09(+0.13%) |
Oct 16, 2017 | 67.30 | 67.59 | 67.27 | 67.50 | 4,560 | +0.05(+0.07%) |
Oct 13, 2017 | 67.16 | 67.65 | 67.16 | 67.45 | 5,359 | +0.18(+0.27%) |
Oct 12, 2017 | 67.29 | 67.33 | 67.17 | 67.27 | 3,682 | -0.16(-0.23%) |
Oct 11, 2017 | 67.50 | 67.50 | 67.36 | 67.43 | 1,916 | -0.30(-0.45%) |
Oct 10, 2017 | 67.91 | 67.91 | 67.71 | 67.73 | 4,329 | +0.15(+0.22%) |
Oct 09, 2017 | 67.99 | 67.99 | 67.56 | 67.58 | 3,519 | -0.57(-0.84%) |
Oct 06, 2017 | 68.09 | 68.37 | 68.07 | 68.15 | 10,188 | -0.17(-0.25%) |
Oct 05, 2017 | 68.21 | 68.48 | 68.21 | 68.32 | 11,968 | -0.05(-0.07%) |
Oct 04, 2017 | 68.21 | 68.37 | 68.20 | 68.37 | 4,767 | +0.20(+0.29%) |
Oct 03, 2017 | 68.06 | 68.17 | 67.95 | 68.17 | 3,057 | +0.14(+0.20%) |
Oct 02, 2017 | 67.91 | 68.03 | 67.90 | 68.03 | 1,692 | +0.16(+0.23%) |
Sep 29, 2017 | 67.95 | 67.95 | 67.78 | 67.88 | 4,741 | +0.31(+0.47%) |
Sep 28, 2017 | 67.41 | 67.56 | 67.41 | 67.56 | 7,347 | -0.09(-0.13%) |
Sep 27, 2017 | 67.25 | 67.65 | 67.25 | 67.65 | 1,928 | +0.44(+0.65%) |
Sep 26, 2017 | 67.00 | 67.21 | 67.00 | 67.21 | 2,316 | +0.29(+0.43%) |
Sep 25, 2017 | 66.58 | 66.93 | 66.58 | 66.92 | 7,962 | +0.09(+0.13%) |
Sep 22, 2017 | 66.69 | 66.83 | 66.69 | 66.83 | 7,599 | +0.22(+0.33%) |
Sep 21, 2017 | 66.65 | 66.65 | 66.54 | 66.61 | 2,902 | -0.01(-0.02%) |
Sep 20, 2017 | 66.64 | 66.64 | 66.08 | 66.62 | 5,343 | -0.10(-0.15%) |
Sep 19, 2017 | 67.08 | 67.08 | 66.72 | 66.72 | 2,509 | -0.25(-0.38%) |
Sep 18, 2017 | 67.15 | 67.15 | 66.94 | 66.97 | 4,551 | +0.23(+0.35%) |
Sep 15, 2017 | 66.40 | 66.82 | 66.40 | 66.74 | 4,403 | +0.21(+0.32%) |
Sep 14, 2017 | 66.59 | 66.61 | 66.45 | 66.53 | 4,479 | -0.31(-0.46%) |
Sep 13, 2017 | 66.48 | 66.92 | 66.48 | 66.84 | 7,765 | +0.09(+0.14%) |
Sep 12, 2017 | 66.50 | 66.76 | 66.50 | 66.75 | 6,072 | +0.56(+0.84%) |
Sep 11, 2017 | 66.12 | 66.28 | 65.98 | 66.19 | 7,962 | +0.86(+1.32%) |
Sep 08, 2017 | 64.70 | 65.43 | 64.70 | 65.33 | 17,753 | +0.41(+0.63%) |
Sep 07, 2017 | 64.97 | 64.97 | 64.75 | 64.92 | 12,539 | -0.55(-0.85%) |
Sep 06, 2017 | 65.01 | 65.47 | 65.01 | 65.47 | 5,551 | +0.52(+0.81%) |
Sep 05, 2017 | 65.63 | 65.63 | 64.80 | 64.95 | 26,940 | -0.84(-1.28%) |
Sep 01, 2017 | 65.55 | 65.80 | 65.55 | 65.79 | 2,551 | +0.37(+0.57%) |
Aug 31, 2017 | 65.16 | 65.46 | 65.16 | 65.42 | 2,158 | +0.31(+0.48%) |
Aug 30, 2017 | 64.90 | 65.20 | 64.90 | 65.11 | 9,208 | +0.19(+0.30%) |
Aug 29, 2017 | 64.59 | 64.92 | 64.54 | 64.92 | 11,223 | -0.09(-0.14%) |
Aug 28, 2017 | 65.43 | 65.43 | 64.95 | 65.01 | 2,985 | -0.28(-0.43%) |
Aug 25, 2017 | 65.19 | 65.38 | 65.19 | 65.29 | 4,466 | +0.25(+0.38%) |
Aug 24, 2017 | 65.38 | 65.38 | 65.01 | 65.05 | 3,821 | +0.17(+0.27%) |
Aug 23, 2017 | 64.81 | 64.94 | 64.81 | 64.87 | 3,919 | -0.16(-0.24%) |
Aug 22, 2017 | 64.73 | 65.05 | 64.64 | 65.03 | 14,435 | +0.69(+1.07%) |
Aug 21, 2017 | 64.28 | 64.38 | 64.11 | 64.34 | 6,374 | -0.07(-0.11%) |
Aug 18, 2017 | 64.45 | 64.66 | 64.41 | 64.41 | 6,197 | -0.44(-0.68%) |
Aug 17, 2017 | 65.47 | 65.56 | 64.79 | 64.85 | 6,207 | -0.87(-1.32%) |
Aug 16, 2017 | 65.59 | 65.89 | 65.59 | 65.72 | 10,186 | +0.12(+0.18%) |
Aug 15, 2017 | 66.05 | 66.05 | 65.47 | 65.60 | 9,821 | -0.46(-0.69%) |
Aug 14, 2017 | 66.15 | 66.18 | 66.05 | 66.05 | 2,058 | +0.61(+0.94%) |
Aug 11, 2017 | 65.34 | 65.62 | 65.34 | 65.44 | 1,973 | +0.07(+0.10%) |
Aug 10, 2017 | 65.87 | 66.14 | 65.31 | 65.37 | 2,849 | -1.13(-1.69%) |
Aug 09, 2017 | 66.47 | 66.59 | 66.28 | 66.50 | 13,136 | -0.30(-0.45%) |
Aug 08, 2017 | 66.88 | 67.32 | 66.80 | 66.80 | 9,658 | -0.22(-0.33%) |
Aug 07, 2017 | 66.90 | 67.02 | 66.80 | 67.02 | 7,218 | +0.24(+0.35%) |
Aug 04, 2017 | 66.64 | 66.91 | 66.64 | 66.78 | 1,471 | +0.08(+0.12%) |
Aug 03, 2017 | 66.38 | 66.73 | 66.38 | 66.70 | 2,075 | +0.18(+0.26%) |
Aug 02, 2017 | 66.63 | 66.73 | 66.37 | 66.53 | 1,367 | -0.38(-0.57%) |
Aug 01, 2017 | 66.74 | 66.91 | 66.74 | 66.91 | 2,614 | +0.02(+0.03%) |
Jul 31, 2017 | 66.73 | 66.89 | 66.71 | 66.89 | 3,738 | +0.14(+0.21%) |
Jul 28, 2017 | 66.60 | 66.84 | 66.60 | 66.75 | 6,583 | -0.06(-0.09%) |
Jul 27, 2017 | 66.66 | 66.81 | 66.45 | 66.81 | 6,757 | +0.05(+0.07%) |
Jul 26, 2017 | 66.94 | 66.94 | 66.73 | 66.76 | 4,734 | -0.16(-0.24%) |
Jul 25, 2017 | 66.24 | 67.05 | 66.24 | 66.92 | 22,459 | +0.52(+0.78%) |
Jul 24, 2017 | 66.31 | 66.41 | 66.31 | 66.40 | 5,911 | -0.08(-0.12%) |
Jul 21, 2017 | 66.37 | 66.48 | 66.37 | 66.48 | 2,821 | -0.31(-0.46%) |
Jul 20, 2017 | 66.83 | 66.87 | 66.62 | 66.79 | 2,173 | -0.02(-0.03%) |
Jul 19, 2017 | 66.73 | 66.84 | 66.67 | 66.81 | 5,904 | +0.30(+0.45%) |
Jul 18, 2017 | 66.68 | 66.68 | 66.46 | 66.51 | 5,402 | -0.42(-0.63%) |
Jul 17, 2017 | 66.80 | 67.09 | 66.80 | 66.93 | 9,187 | -0.03(-0.04%) |
Jul 14, 2017 | 66.83 | 66.96 | 66.69 | 66.96 | 18,160 | +0.20(+0.30%) |
Jul 13, 2017 | 66.50 | 66.76 | 66.46 | 66.76 | 3,799 | +0.32(+0.49%) |
Jul 12, 2017 | 66.37 | 66.62 | 66.37 | 66.44 | 4,585 | +0.41(+0.63%) |
Jul 11, 2017 | 66.15 | 66.15 | 65.92 | 66.03 | 3,011 | -0.19(-0.29%) |
Jul 10, 2017 | 66.09 | 66.22 | 66.05 | 66.22 | 3,736 | -0.14(-0.21%) |
Jul 07, 2017 | 65.74 | 66.42 | 65.74 | 66.36 | 4,499 | +0.56(+0.85%) |
Jul 06, 2017 | 66.23 | 66.23 | 65.76 | 65.80 | 3,616 | -0.88(-1.32%) |
Jul 05, 2017 | 66.79 | 66.79 | 66.49 | 66.68 | 11,951 | -0.23(-0.34%) |
Jul 03, 2017 | 66.81 | 66.92 | 66.76 | 66.91 | 10,657 | +0.58(+0.87%) |
Jun 30, 2017 | 66.39 | 66.13 | 66.33 | 1,510 | +0.20(+0.30%) | |
Jun 29, 2017 | 66.27 | 66.48 | 65.69 | 66.13 | 13,424 | -0.25(-0.37%) |
Jun 28, 2017 | 66.25 | 66.45 | 66.25 | 66.38 | 10,799 | +0.76(+1.16%) |
Jun 27, 2017 | 66.03 | 66.06 | 65.62 | 65.62 | 4,516 | -0.14(-0.21%) |
Jun 26, 2017 | 65.33 | 65.84 | 65.33 | 65.76 | 5,541 | +0.41(+0.63%) |
Jun 23, 2017 | 65.02 | 65.38 | 65.02 | 65.35 | 2,125 | -0.12(-0.18%) |
Jun 22, 2017 | 65.18 | 65.47 | 65.18 | 65.47 | 6,668 | +0.18(+0.27%) |
Jun 21, 2017 | 65.57 | 65.64 | 65.25 | 65.29 | 5,310 | -0.34(-0.52%) |
Jun 20, 2017 | 65.89 | 65.96 | 65.63 | 65.63 | 4,245 | -0.63(-0.96%) |
Jun 19, 2017 | 65.86 | 66.26 | 65.66 | 66.26 | 8,096 | +0.64(+0.98%) |
Jun 16, 2017 | 65.34 | 65.63 | 65.34 | 65.62 | 3,960 | -0.12(-0.18%) |
Jun 15, 2017 | 65.79 | 65.79 | 65.62 | 65.74 | 2,591 | -0.23(-0.35%) |
Jun 14, 2017 | 66.18 | 66.18 | 65.80 | 65.97 | 3,498 | -0.18(-0.27%) |
Jun 13, 2017 | 66.17 | 66.21 | 66.05 | 66.15 | 5,699 | +0.33(+0.50%) |
Jun 12, 2017 | 66.14 | 66.14 | 65.80 | 65.82 | 3,711 | +0.10(+0.15%) |
Jun 09, 2017 | 65.39 | 65.76 | 65.37 | 65.72 | 21,848 | +0.54(+0.83%) |
Jun 08, 2017 | 64.79 | 65.32 | 64.79 | 65.18 | 4,677 | +0.19(+0.29%) |
Jun 07, 2017 | 64.93 | 64.99 | 64.74 | 64.99 | 12,475 | +0.26(+0.40%) |
Jun 06, 2017 | 64.81 | 64.81 | 64.65 | 64.73 | 2,736 | -0.37(-0.57%) |
Jun 05, 2017 | 65.23 | 65.31 | 65.09 | 65.10 | 7,051 | -0.37(-0.57%) |
Jun 02, 2017 | 65.44 | 65.47 | 65.32 | 65.47 | 4,551 | +0.24(+0.37%) |
Jun 01, 2017 | 64.39 | 65.26 | 64.39 | 65.23 | 8,112 | +0.96(+1.49%) |
May 31, 2017 | 64.47 | 64.47 | 63.86 | 64.27 | 15,641 | +0.02(+0.03%) |
May 30, 2017 | 64.23 | 64.77 | 64.22 | 64.25 | 121,843 | -0.29(-0.45%) |
May 26, 2017 | 64.62 | 64.62 | 64.48 | 64.54 | 5,773 | -0.17(-0.26%) |
May 25, 2017 | 64.29 | 64.79 | 64.29 | 64.71 | 4,767 | +0.53(+0.83%) |
May 24, 2017 | 64.09 | 64.25 | 64.06 | 64.18 | 5,798 | -0.02(-0.04%) |
May 23, 2017 | 64.49 | 64.49 | 64.12 | 64.20 | 5,900 | -0.07(-0.10%) |
May 22, 2017 | 64.21 | 64.34 | 64.15 | 64.27 | 4,790 | +0.36(+0.56%) |
May 19, 2017 | 63.47 | 64.15 | 63.47 | 63.91 | 5,390 | +0.62(+0.98%) |
May 18, 2017 | 63.07 | 63.55 | 63.07 | 63.29 | 7,489 | +0.03(+0.05%) |
May 17, 2017 | 64.18 | 64.18 | 63.26 | 63.26 | 11,246 | -1.40(-2.17%) |
May 16, 2017 | 64.87 | 64.87 | 64.50 | 64.66 | 3,607 | -0.14(-0.22%) |
May 15, 2017 | 64.78 | 64.90 | 64.78 | 64.80 | 4,073 | +0.40(+0.62%) |
May 12, 2017 | 64.74 | 64.74 | 64.34 | 64.40 | 12,331 | -0.60(-0.92%) |
May 11, 2017 | 64.91 | 65.01 | 64.79 | 65.00 | 5,067 | -0.48(-0.73%) |
May 10, 2017 | 65.37 | 65.50 | 65.26 | 65.48 | 6,129 | +0.32(+0.49%) |
May 09, 2017 | 65.37 | 65.46 | 65.16 | 65.16 | 10,501 | +0.01(+0.01%) |
May 08, 2017 | 65.18 | 65.38 | 65.11 | 65.15 | 9,126 | -0.10(-0.15%) |
May 05, 2017 | 65.02 | 65.25 | 64.98 | 65.25 | 7,736 | +0.17(+0.27%) |
May 04, 2017 | 65.19 | 65.26 | 64.87 | 65.08 | 4,329 | +0.05(+0.08%) |
May 03, 2017 | 65.05 | 65.24 | 64.81 | 65.02 | 18,749 | -0.37(-0.56%) |
May 02, 2017 | 64.95 | 65.39 | 64.95 | 65.39 | 5,670 | +0.32(+0.49%) |
May 01, 2017 | 65.09 | 65.27 | 65.00 | 65.07 | 10,357 | -0.07(-0.11%) |
Apr 28, 2017 | 65.47 | 65.47 | 65.06 | 65.14 | 6,862 | -0.26(-0.40%) |
Apr 27, 2017 | 65.53 | 65.53 | 65.22 | 65.40 | 4,677 | -0.19(-0.29%) |
Apr 26, 2017 | 65.41 | 65.90 | 65.41 | 65.59 | 9,503 | -0.01(-0.02%) |
Apr 25, 2017 | 65.72 | 65.73 | 65.52 | 65.60 | 11,944 | +0.25(+0.38%) |
Apr 24, 2017 | 65.42 | 65.67 | 65.22 | 65.35 | 8,583 | +0.75(+1.16%) |
Apr 21, 2017 | 65.00 | 65.00 | 64.53 | 64.60 | 4,083 | -0.32(-0.49%) |
Apr 20, 2017 | 64.42 | 65.04 | 64.30 | 64.92 | 3,667 | +0.80(+1.25%) |
Apr 19, 2017 | 64.31 | 64.49 | 64.06 | 64.12 | 5,310 | +0.11(+0.17%) |
Apr 18, 2017 | 63.97 | 64.11 | 63.78 | 64.01 | 67,215 | -0.25(-0.38%) |
Apr 17, 2017 | 64.13 | 64.26 | 64.00 | 64.26 | 5,894 | +0.31(+0.48%) |
Apr 13, 2017 | 64.21 | 64.50 | 63.95 | 63.95 | 3,623 | -0.57(-0.88%) |
Apr 12, 2017 | 64.59 | 64.71 | 64.36 | 64.52 | 4,326 | -0.19(-0.29%) |
Apr 11, 2017 | 64.83 | 64.83 | 64.26 | 64.71 | 6,711 | -0.14(-0.22%) |
Apr 10, 2017 | 64.62 | 65.17 | 64.62 | 64.85 | 5,382 | +0.14(+0.22%) |
Apr 07, 2017 | 64.53 | 64.84 | 64.53 | 64.71 | 3,745 | +0.05(+0.08%) |
Apr 06, 2017 | 64.39 | 64.91 | 64.39 | 64.66 | 7,728 | +0.05(+0.07%) |
Apr 05, 2017 | 64.94 | 65.41 | 64.61 | 64.61 | 4,564 | -0.26(-0.40%) |
Apr 04, 2017 | 64.70 | 64.87 | 64.70 | 64.87 | 5,151 | +0.14(+0.22%) |