Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 68.23 | 68.28 | 68.19 | 68.19 | 996,234 | -0.03(-0.05%) |
Apr 27, 2018 | 68.20 | 68.25 | 68.19 | 68.23 | 923,962 | +0.11(+0.17%) |
Apr 26, 2018 | 68.11 | 68.18 | 68.07 | 68.11 | 1,743,305 | +0.11(+0.17%) |
Apr 25, 2018 | 68.03 | 68.04 | 67.93 | 68.00 | 1,211,231 | -0.13(-0.19%) |
Apr 24, 2018 | 68.19 | 68.23 | 68.11 | 68.13 | 1,811,433 | -0.07(-0.11%) |
Apr 23, 2018 | 68.26 | 68.28 | 68.15 | 68.20 | 1,156,859 | -0.07(-0.11%) |
Apr 20, 2018 | 68.41 | 68.46 | 68.24 | 68.27 | 1,007,321 | -0.20(-0.29%) |
Apr 19, 2018 | 68.49 | 68.54 | 68.37 | 68.47 | 1,139,465 | -0.14(-0.20%) |
Apr 18, 2018 | 68.80 | 68.87 | 68.61 | 68.61 | 1,092,219 | -0.27(-0.39%) |
Apr 17, 2018 | 68.85 | 68.92 | 68.82 | 68.88 | 1,065,779 | +0.04(+0.06%) |
Apr 16, 2018 | 68.76 | 68.86 | 68.76 | 68.84 | 1,074,486 | -0.05(-0.07%) |
Apr 13, 2018 | 68.81 | 68.91 | 68.81 | 68.89 | 828,104 | -0.01(-0.01%) |
Apr 12, 2018 | 68.97 | 69.00 | 68.87 | 68.89 | 855,551 | -0.11(-0.15%) |
Apr 11, 2018 | 68.98 | 69.04 | 68.91 | 69.00 | 909,599 | +0.06(+0.08%) |
Apr 10, 2018 | 68.98 | 69.01 | 68.89 | 68.94 | 1,540,044 | -0.02(-0.04%) |
Apr 09, 2018 | 68.89 | 68.97 | 68.85 | 68.97 | 899,775 | +0.04(+0.06%) |
Apr 06, 2018 | 68.91 | 68.98 | 68.83 | 68.93 | 1,808,911 | +0.16(+0.24%) |
Apr 05, 2018 | 68.75 | 68.77 | 68.69 | 68.76 | 1,653,523 | -0.01(-0.01%) |
Apr 04, 2018 | 68.80 | 68.83 | 68.71 | 68.77 | 7,386,746 | +0.02(+0.04%) |
Apr 03, 2018 | 68.85 | 68.88 | 68.72 | 68.75 | 4,002,317 | -0.17(-0.25%) |
Apr 02, 2018 | 68.94 | 68.98 | 68.80 | 68.92 | 1,241,535 | -0.01(-0.01%) |
Mar 29, 2018 | 68.93 | 68.93 | 68.93 | 0 | +0.21(+0.31%) | |
Mar 28, 2018 | 68.78 | 68.85 | 68.66 | 68.72 | 1,396,714 | +0.06(+0.08%) |
Mar 27, 2018 | 68.44 | 68.69 | 68.41 | 68.66 | 1,877,424 | +0.28(+0.42%) |
Mar 26, 2018 | 68.42 | 68.45 | 68.32 | 68.37 | 2,489,399 | +0.01(+0.01%) |
Mar 23, 2018 | 68.38 | 68.45 | 68.33 | 68.37 | 1,665,904 | -0.09(-0.13%) |
Mar 22, 2018 | 68.49 | 68.57 | 68.39 | 68.46 | 1,887,287 | +0.11(+0.15%) |
Mar 21, 2018 | 68.29 | 68.41 | 68.13 | 68.35 | 2,186,654 | -0.03(-0.05%) |
Mar 20, 2018 | 68.45 | 68.46 | 68.36 | 68.38 | 1,300,074 | -0.17(-0.25%) |
Mar 19, 2018 | 68.58 | 68.67 | 68.54 | 68.55 | 1,108,191 | -0.16(-0.24%) |
Mar 16, 2018 | 68.59 | 68.72 | 68.58 | 68.72 | 1,705,731 | +0.05(+0.07%) |
Mar 15, 2018 | 68.69 | 68.72 | 68.61 | 68.67 | 960,054 | -0.04(-0.06%) |
Mar 14, 2018 | 68.58 | 68.79 | 68.58 | 68.71 | 1,260,117 | +0.10(+0.14%) |
Mar 13, 2018 | 68.69 | 68.69 | 68.58 | 68.61 | 1,126,638 | -0.02(-0.02%) |
Mar 12, 2018 | 68.59 | 68.63 | 68.55 | 68.63 | 987,712 | +0.05(+0.07%) |
Mar 09, 2018 | 68.64 | 68.64 | 68.52 | 68.58 | 1,179,827 | -0.16(-0.24%) |
Mar 08, 2018 | 68.72 | 68.81 | 68.67 | 68.74 | 1,032,610 | +0.07(+0.11%) |
Mar 07, 2018 | 68.76 | 68.63 | 68.67 | 1,367,918 | +0.02(+0.04%) | |
Mar 06, 2018 | 68.72 | 68.75 | 68.63 | 68.64 | 1,439,495 | +0.06(+0.09%) |
Mar 05, 2018 | 68.77 | 68.78 | 68.47 | 68.58 | 3,118,053 | -0.06(-0.09%) |
Mar 02, 2018 | 68.67 | 68.77 | 68.57 | 68.64 | 1,722,596 | -0.16(-0.24%) |
Mar 01, 2018 | 68.76 | 68.89 | 68.65 | 68.80 | 1,856,926 | +0.05(+0.08%) |
Feb 28, 2018 | 68.77 | 68.78 | 68.72 | 68.75 | 1,177,823 | +0.05(+0.07%) |
Feb 27, 2018 | 68.98 | 68.98 | 68.60 | 68.70 | 1,461,533 | -0.25(-0.36%) |
Feb 26, 2018 | 68.96 | 69.06 | 68.95 | 68.95 | 1,122,043 | +0.11(+0.15%) |
Feb 23, 2018 | 68.77 | 68.90 | 68.74 | 68.85 | 1,064,523 | +0.23(+0.33%) |
Feb 22, 2018 | 68.62 | 68.62 | 1,280,175 | +0.10(+0.14%) | ||
Feb 21, 2018 | 68.85 | 68.87 | 68.51 | 68.52 | 1,558,031 | -0.24(-0.34%) |
Feb 20, 2018 | 68.76 | 68.82 | 68.67 | 68.76 | 1,737,237 | -0.15(-0.21%) |
Feb 16, 2018 | 68.90 | 68.90 | 68.90 | 0 | +0.15(+0.21%) | |
Feb 15, 2018 | 68.84 | 68.61 | 68.76 | 1,619,284 | +0.15(+0.21%) | |
Feb 14, 2018 | 68.63 | 68.68 | 68.52 | 68.61 | 1,761,265 | -0.23(-0.34%) |
Feb 13, 2018 | 68.85 | 68.88 | 68.77 | 68.85 | 2,019,846 | -0.02(-0.02%) |
Feb 12, 2018 | 68.92 | 68.94 | 68.81 | 68.86 | 3,986,255 | -0.04(-0.06%) |
Feb 09, 2018 | 69.04 | 69.06 | 68.90 | 68.90 | 4,606,371 | -0.14(-0.20%) |
Feb 08, 2018 | 69.20 | 68.99 | 69.04 | 2,248,240 | -0.16(-0.23%) | |
Feb 07, 2018 | 69.46 | 69.53 | 69.19 | 69.20 | 1,691,288 | -0.14(-0.20%) |
Feb 06, 2018 | 69.54 | 69.55 | 69.34 | 69.34 | 2,835,178 | -0.20(-0.29%) |
Feb 05, 2018 | 69.39 | 69.71 | 69.27 | 69.55 | 2,569,679 | +0.20(+0.29%) |
Feb 02, 2018 | 69.40 | 69.46 | 69.25 | 69.34 | 2,303,272 | -0.19(-0.28%) |
Feb 01, 2018 | 69.83 | 69.84 | 69.54 | 69.54 | 2,256,707 | -0.28(-0.40%) |
Jan 31, 2018 | 69.86 | 69.89 | 69.63 | 69.82 | 1,924,075 | +0.09(+0.13%) |
Jan 30, 2018 | 69.83 | 69.83 | 69.70 | 69.73 | 2,169,050 | -0.13(-0.19%) |
Jan 29, 2018 | 69.85 | 69.88 | 69.75 | 69.86 | 1,193,192 | -0.17(-0.24%) |
Jan 26, 2018 | 70.07 | 70.07 | 69.95 | 70.03 | 1,112,629 | -0.12(-0.17%) |
Jan 25, 2018 | 69.93 | 70.17 | 69.86 | 70.15 | 1,300,763 | +0.20(+0.29%) |
Jan 24, 2018 | 69.87 | 69.99 | 69.84 | 69.94 | 2,694,701 | -0.07(-0.10%) |
Jan 23, 2018 | 69.94 | 70.02 | 69.90 | 70.02 | 3,281,227 | +0.20(+0.29%) |
Jan 22, 2018 | 69.86 | 69.91 | 69.78 | 69.82 | 2,410,544 | -0.01(-0.01%) |
Jan 19, 2018 | 69.91 | 69.95 | 69.78 | 69.82 | 1,722,155 | -0.16(-0.23%) |
Jan 18, 2018 | 69.98 | 70.06 | 69.94 | 69.99 | 2,013,150 | -0.16(-0.23%) |
Jan 17, 2018 | 70.26 | 70.28 | 70.10 | 70.15 | 1,420,417 | -0.15(-0.21%) |
Jan 16, 2018 | 70.30 | 70.41 | 70.24 | 70.29 | 1,704,341 | -0.01(-0.01%) |
Jan 12, 2018 | 70.30 | 70.30 | 70.30 | 0 | -0.02(-0.03%) | |
Jan 11, 2018 | 70.29 | 70.42 | 70.16 | 70.32 | 2,276,983 | +0.03(+0.05%) |
Jan 10, 2018 | 70.30 | 70.29 | 1,405,866 | +0.06(+0.09%) | ||
Jan 09, 2018 | 70.33 | 70.39 | 70.23 | 70.23 | 1,677,773 | -0.19(-0.28%) |
Jan 08, 2018 | 70.53 | 70.53 | 70.38 | 70.42 | 1,527,484 | -0.02(-0.03%) |
Jan 05, 2018 | 70.49 | 70.51 | 70.38 | 70.45 | 1,289,340 | -0.05(-0.07%) |
Jan 04, 2018 | 70.44 | 70.52 | 70.36 | 70.49 | 1,675,281 | -0.02(-0.02%) |
Jan 03, 2018 | 70.49 | 70.57 | 70.39 | 70.51 | 1,363,073 | +0.06(+0.08%) |
Jan 02, 2018 | 70.65 | 70.65 | 70.32 | 70.45 | 1,197,274 | -0.18(-0.25%) |
Dec 29, 2017 | 70.63 | 70.63 | 70.63 | 0 | +0.06(+0.08%) | |
Dec 28, 2017 | 70.62 | 70.62 | 70.49 | 70.58 | 1,145,938 | -0.05(-0.07%) |
Dec 27, 2017 | 70.43 | 70.66 | 70.41 | 70.62 | 1,574,881 | +0.27(+0.38%) |
Dec 26, 2017 | 70.37 | 70.39 | 70.29 | 70.36 | 949,420 | +0.37(+0.53%) |
Dec 22, 2017 | 69.98 | 69.99 | 69.93 | 69.99 | 1,036,026 | +0.01(+0.01%) |
Dec 21, 2017 | 69.95 | 69.99 | 69.91 | 69.98 | 1,259,432 | +0.05(+0.07%) |
Dec 20, 2017 | 69.91 | 70.03 | 69.90 | 69.93 | 1,737,039 | -0.07(-0.10%) |
Dec 19, 2017 | 70.15 | 70.15 | 69.97 | 70.00 | 1,480,508 | -0.26(-0.37%) |
Dec 18, 2017 | 70.29 | 70.38 | 70.23 | 70.26 | 1,313,699 | -0.09(-0.13%) |
Dec 15, 2017 | 70.32 | 70.41 | 70.28 | 70.35 | 1,732,117 | -0.02(-0.02%) |
Dec 14, 2017 | 70.26 | 70.43 | 70.22 | 70.36 | 1,297,710 | -0.03(-0.05%) |
Dec 13, 2017 | 70.20 | 70.52 | 70.16 | 70.40 | 1,152,729 | +0.24(+0.34%) |
Dec 12, 2017 | 70.19 | 70.19 | 70.10 | 70.16 | 1,247,818 | -0.05(-0.07%) |
Dec 11, 2017 | 70.17 | 70.29 | 70.17 | 70.20 | 1,285,714 | -0.02(-0.02%) |
Dec 08, 2017 | 70.25 | 70.28 | 70.16 | 70.22 | 792,564 | -0.03(-0.05%) |
Dec 07, 2017 | 70.25 | 70.40 | 70.19 | 70.25 | 1,481,237 | -0.09(-0.13%) |
Dec 06, 2017 | 70.29 | 70.41 | 70.29 | 70.34 | 1,516,227 | +0.10(+0.15%) |
Dec 05, 2017 | 70.13 | 70.24 | 70.13 | 70.24 | 2,447,109 | +0.11(+0.16%) |
Dec 04, 2017 | 70.13 | 70.16 | 69.99 | 70.12 | 1,362,631 | -0.02(-0.03%) |
Dec 01, 2017 | 69.98 | 70.40 | 69.95 | 70.15 | 1,524,097 | +0.12(+0.17%) |
Nov 30, 2017 | 70.05 | 70.16 | 69.95 | 70.03 | 1,999,226 | -0.10(-0.14%) |
Nov 29, 2017 | 70.16 | 70.16 | 70.04 | 70.12 | 1,499,386 | -0.17(-0.24%) |
Nov 28, 2017 | 70.35 | 70.36 | 70.25 | 70.29 | 1,350,304 | +0.04(+0.06%) |
Nov 27, 2017 | 70.28 | 70.30 | 70.17 | 70.25 | 955,358 | -0.01(-0.01%) |
Nov 24, 2017 | 70.24 | 70.28 | 70.20 | 70.26 | 482,044 | +0.01(+0.01%) |
Nov 22, 2017 | 70.18 | 70.29 | 70.08 | 70.25 | 835,298 | +0.20(+0.29%) |
Nov 21, 2017 | 70.03 | 70.12 | 69.97 | 70.05 | 1,253,767 | +0.10(+0.15%) |
Nov 20, 2017 | 69.97 | 70.00 | 69.90 | 69.95 | 1,137,654 | -0.05(-0.07%) |
Nov 17, 2017 | 70.04 | 70.05 | 69.94 | 70.00 | 1,387,369 | +0.06(+0.09%) |
Nov 16, 2017 | 69.94 | 70.00 | 69.89 | 69.93 | 1,222,157 | -0.02(-0.03%) |
Nov 15, 2017 | 69.85 | 70.00 | 69.81 | 69.96 | 1,761,055 | +0.14(+0.19%) |
Nov 14, 2017 | 69.80 | 69.86 | 69.76 | 69.82 | 1,887,368 | +0.03(+0.05%) |
Nov 13, 2017 | 69.91 | 69.93 | 69.78 | 69.79 | 1,092,610 | -0.05(-0.07%) |
Nov 10, 2017 | 69.92 | 69.98 | 69.81 | 69.84 | 1,151,560 | -0.30(-0.43%) |
Nov 09, 2017 | 70.11 | 70.20 | 70.08 | 70.14 | 1,136,693 | -0.06(-0.09%) |
Nov 08, 2017 | 70.33 | 70.33 | 70.19 | 70.20 | 1,167,367 | -0.10(-0.15%) |
Nov 07, 2017 | 70.32 | 70.33 | 70.28 | 70.31 | 1,586,760 | -0.01(-0.01%) |
Nov 06, 2017 | 70.36 | 70.37 | 70.28 | 70.32 | 847,384 | +0.05(+0.07%) |
Nov 03, 2017 | 70.34 | 70.37 | 70.21 | 70.27 | 1,426,090 | +0.01(+0.01%) |
Nov 02, 2017 | 70.32 | 70.37 | 70.24 | 70.26 | 1,908,938 | +0.04(+0.06%) |
Nov 01, 2017 | 70.17 | 70.32 | 70.12 | 70.22 | 901,076 | +0.01(+0.02%) |
Oct 31, 2017 | 70.29 | 70.29 | 70.21 | 70.21 | 969,091 | -0.06(-0.09%) |
Oct 30, 2017 | 70.25 | 70.28 | 70.18 | 70.27 | 931,795 | +0.15(+0.22%) |
Oct 27, 2017 | 69.99 | 70.14 | 69.95 | 70.12 | 783,377 | +0.17(+0.24%) |
Oct 26, 2017 | 70.06 | 70.07 | 69.93 | 69.95 | 906,582 | -0.02(-0.03%) |
Oct 25, 2017 | 69.95 | 70.02 | 69.90 | 69.98 | 1,484,653 | -0.13(-0.18%) |
Oct 24, 2017 | 70.10 | 70.15 | 70.08 | 70.10 | 1,218,994 | -0.12(-0.17%) |
Oct 23, 2017 | 70.22 | 70.28 | 70.21 | 70.22 | 1,166,630 | +0.08(+0.11%) |
Oct 20, 2017 | 70.17 | 70.25 | 70.13 | 70.14 | 1,094,769 | -0.19(-0.27%) |
Oct 19, 2017 | 70.40 | 70.41 | 70.27 | 70.33 | 2,190,944 | +0.08(+0.11%) |
Oct 18, 2017 | 70.24 | 70.26 | 70.19 | 70.25 | 1,537,064 | -0.12(-0.17%) |
Oct 17, 2017 | 70.32 | 70.39 | 70.27 | 70.37 | 882,777 | +0.05(+0.07%) |
Oct 16, 2017 | 70.36 | 70.41 | 70.29 | 70.33 | 666,860 | -0.10(-0.15%) |
Oct 13, 2017 | 70.40 | 70.47 | 70.34 | 70.43 | 867,186 | +0.22(+0.32%) |
Oct 12, 2017 | 70.23 | 70.25 | 70.18 | 70.21 | 1,348,990 | -0.02(-0.02%) |
Oct 11, 2017 | 70.25 | 70.26 | 70.17 | 70.22 | 1,276,082 | +0.02(+0.03%) |
Oct 10, 2017 | 70.16 | 70.26 | 70.12 | 70.20 | 1,994,164 | +0.05(+0.07%) |
Oct 09, 2017 | 70.10 | 70.20 | 70.09 | 70.15 | 592,532 | +0.08(+0.11%) |
Oct 06, 2017 | 70.01 | 70.12 | 69.90 | 70.07 | 915,896 | -0.07(-0.10%) |
Oct 05, 2017 | 70.22 | 70.22 | 70.11 | 70.14 | 1,019,251 | -0.10(-0.15%) |
Oct 04, 2017 | 70.22 | 70.27 | 70.11 | 70.25 | 1,043,734 | +0.07(+0.10%) |
Oct 03, 2017 | 70.09 | 70.18 | 70.08 | 70.18 | 1,448,932 | +0.13(+0.18%) |
Oct 02, 2017 | 70.18 | 70.21 | 70.02 | 70.05 | 1,634,469 | -0.02(-0.03%) |
Sep 29, 2017 | 70.15 | 70.18 | 69.98 | 70.07 | 2,691,926 | -0.02(-0.03%) |
Sep 28, 2017 | 69.93 | 70.09 | 69.92 | 70.09 | 1,580,448 | +0.08(+0.12%) |
Sep 27, 2017 | 69.99 | 70.06 | 69.97 | 70.01 | 5,040,233 | -0.20(-0.29%) |
Sep 26, 2017 | 70.20 | 70.26 | 70.13 | 70.21 | 1,486,966 | -0.02(-0.02%) |
Sep 25, 2017 | 70.09 | 70.25 | 70.08 | 70.22 | 1,763,787 | +0.18(+0.25%) |
Sep 22, 2017 | 70.07 | 70.10 | 70.00 | 70.05 | 2,159,143 | +0.14(+0.19%) |
Sep 21, 2017 | 70.05 | 70.08 | 69.91 | 69.91 | 1,523,351 | -0.04(-0.06%) |
Sep 20, 2017 | 70.13 | 70.18 | 69.88 | 69.95 | 1,687,905 | -0.12(-0.17%) |
Sep 19, 2017 | 70.12 | 70.14 | 70.03 | 70.07 | 1,911,122 | +0.05(+0.07%) |
Sep 18, 2017 | 70.04 | 70.07 | 69.98 | 70.03 | 927,034 | -0.08(-0.11%) |
Sep 15, 2017 | 70.13 | 70.14 | 70.02 | 70.11 | 756,816 | +0.02(+0.02%) |
Sep 14, 2017 | 70.03 | 70.12 | 70.03 | 70.09 | 801,306 | +0.01(+0.01%) |
Sep 13, 2017 | 70.14 | 70.15 | 70.06 | 70.08 | 1,134,333 | -0.10(-0.14%) |
Sep 12, 2017 | 70.18 | 70.23 | 70.10 | 70.18 | 673,184 | -0.04(-0.06%) |
Sep 11, 2017 | 70.30 | 70.36 | 70.20 | 70.22 | 1,303,770 | -0.24(-0.34%) |
Sep 08, 2017 | 70.57 | 70.57 | 70.43 | 70.46 | 1,631,842 | -0.14(-0.20%) |
Sep 07, 2017 | 70.52 | 70.66 | 70.48 | 70.60 | 6,864,574 | +0.25(+0.35%) |
Sep 06, 2017 | 70.51 | 70.57 | 70.32 | 70.35 | 2,826,200 | -0.18(-0.25%) |
Sep 05, 2017 | 70.42 | 70.54 | 70.34 | 70.53 | 1,371,608 | +0.35(+0.50%) |
Sep 01, 2017 | 70.29 | 70.30 | 70.14 | 70.18 | 1,363,931 | -0.15(-0.21%) |
Aug 31, 2017 | 70.27 | 70.37 | 70.25 | 70.32 | 949,438 | +0.09(+0.12%) |
Aug 30, 2017 | 70.21 | 70.24 | 70.17 | 70.24 | 768,274 | +0.02(+0.03%) |
Aug 29, 2017 | 70.32 | 70.33 | 70.17 | 70.21 | 1,353,392 | +0.06(+0.09%) |
Aug 28, 2017 | 70.09 | 70.15 | 70.07 | 70.15 | 1,124,000 | +0.05(+0.07%) |
Aug 25, 2017 | 70.01 | 70.13 | 69.96 | 70.10 | 1,139,823 | +0.14(+0.20%) |
Aug 24, 2017 | 70.02 | 70.04 | 69.95 | 69.96 | 862,250 | -0.12(-0.17%) |
Aug 23, 2017 | 69.95 | 70.08 | 69.91 | 70.08 | 1,904,449 | +0.22(+0.32%) |
Aug 22, 2017 | 69.85 | 69.93 | 69.82 | 69.86 | 839,515 | -0.06(-0.09%) |
Aug 21, 2017 | 69.97 | 70.03 | 69.88 | 69.92 | 1,243,454 | +0.04(+0.06%) |
Aug 18, 2017 | 69.98 | 70.03 | 69.82 | 69.88 | 1,457,168 | -0.04(-0.06%) |
Aug 17, 2017 | 69.78 | 69.96 | 69.77 | 69.92 | 1,397,468 | +0.04(+0.06%) |
Aug 16, 2017 | 69.62 | 69.90 | 69.60 | 69.88 | 2,124,618 | +0.25(+0.35%) |
Aug 15, 2017 | 69.59 | 69.68 | 69.58 | 69.63 | 918,700 | -0.13(-0.18%) |
Aug 14, 2017 | 69.75 | 69.81 | 69.67 | 69.76 | 1,661,288 | -0.04(-0.05%) |
Aug 11, 2017 | 69.68 | 69.82 | 69.67 | 69.80 | 1,101,949 | +0.09(+0.13%) |
Aug 10, 2017 | 69.73 | 69.77 | 69.63 | 69.71 | 2,293,477 | -0.01(-0.01%) |
Aug 09, 2017 | 69.83 | 69.89 | 69.70 | 69.71 | 1,221,200 | +0.00(+0.00%) |
Aug 08, 2017 | 69.82 | 69.85 | 69.68 | 69.71 | 2,403,411 | -0.14(-0.20%) |
Aug 07, 2017 | 69.86 | 69.87 | 69.78 | 69.86 | 812,923 | +0.06(+0.08%) |
Aug 04, 2017 | 69.84 | 69.87 | 69.68 | 69.80 | 968,604 | -0.16(-0.23%) |
Aug 03, 2017 | 69.94 | 70.01 | 69.90 | 69.96 | 3,463,565 | +0.08(+0.11%) |
Aug 02, 2017 | 69.91 | 69.99 | 69.86 | 69.88 | 926,811 | -0.06(-0.09%) |
Aug 01, 2017 | 69.74 | 69.97 | 69.74 | 69.94 | 747,619 | +0.15(+0.22%) |
Jul 31, 2017 | 69.73 | 69.79 | 69.69 | 69.79 | 806,448 | +0.02(+0.02%) |
Jul 28, 2017 | 69.66 | 69.78 | 69.66 | 69.77 | 1,104,032 | +0.13(+0.18%) |
Jul 27, 2017 | 69.72 | 69.72 | 69.59 | 69.65 | 1,131,914 | -0.11(-0.16%) |
Jul 26, 2017 | 69.57 | 69.85 | 69.53 | 69.76 | 1,638,624 | +0.26(+0.38%) |
Jul 25, 2017 | 69.62 | 69.64 | 69.47 | 69.50 | 1,827,118 | -0.29(-0.41%) |
Jul 24, 2017 | 69.86 | 69.86 | 69.72 | 69.78 | 1,485,889 | -0.07(-0.10%) |
Jul 21, 2017 | 69.79 | 69.87 | 69.77 | 69.85 | 1,549,962 | +0.15(+0.22%) |
Jul 20, 2017 | 69.76 | 69.78 | 69.66 | 69.70 | 1,501,568 | +0.06(+0.09%) |
Jul 19, 2017 | 69.72 | 69.75 | 69.62 | 69.64 | 1,484,988 | -0.05(-0.07%) |
Jul 18, 2017 | 69.57 | 69.70 | 69.57 | 69.69 | 1,023,378 | +0.22(+0.32%) |
Jul 17, 2017 | 69.45 | 69.50 | 69.40 | 69.46 | 1,292,973 | +0.02(+0.02%) |
Jul 14, 2017 | 69.53 | 69.53 | 69.37 | 69.45 | 1,515,559 | +0.15(+0.22%) |
Jul 13, 2017 | 69.29 | 69.32 | 69.21 | 69.30 | 1,080,670 | -0.06(-0.08%) |
Jul 12, 2017 | 69.37 | 69.41 | 69.27 | 69.35 | 817,898 | +0.21(+0.30%) |
Jul 11, 2017 | 69.05 | 69.16 | 69.02 | 69.15 | 791,542 | +0.09(+0.14%) |
Jul 10, 2017 | 69.03 | 69.09 | 68.98 | 69.05 | 936,914 | +0.09(+0.13%) |
Jul 07, 2017 | 69.01 | 69.01 | 68.92 | 68.97 | 1,093,522 | -0.07(-0.10%) |
Jul 06, 2017 | 68.99 | 69.04 | 68.87 | 69.04 | 1,494,461 | -0.03(-0.05%) |
Jul 05, 2017 | 69.00 | 69.12 | 68.99 | 69.07 | 1,640,273 | +0.06(+0.09%) |
Jul 03, 2017 | 69.21 | 69.22 | 68.96 | 69.01 | 614,189 | -0.12(-0.18%) |
Jun 30, 2017 | 69.28 | 69.28 | 69.12 | 69.13 | 1,063,738 | -0.09(-0.13%) |
Jun 29, 2017 | 69.12 | 69.26 | 69.11 | 69.22 | 4,058,053 | -0.17(-0.24%) |
Jun 28, 2017 | 69.37 | 69.43 | 69.26 | 69.38 | 1,018,658 | +0.02(+0.02%) |
Jun 27, 2017 | 69.45 | 69.48 | 69.31 | 69.37 | 1,039,640 | -0.23(-0.33%) |
Jun 26, 2017 | 69.63 | 69.67 | 69.57 | 69.60 | 1,815,821 | +0.06(+0.09%) |
Jun 23, 2017 | 69.49 | 69.54 | 69.47 | 69.53 | 1,724,927 | +0.02(+0.02%) |
Jun 22, 2017 | 69.49 | 69.52 | 69.41 | 69.52 | 836,256 | +0.08(+0.11%) |
Jun 21, 2017 | 69.43 | 69.48 | 69.39 | 69.44 | 1,883,357 | -0.05(-0.07%) |
Jun 20, 2017 | 69.38 | 69.51 | 69.37 | 69.48 | 1,325,941 | +0.15(+0.22%) |
Jun 19, 2017 | 69.44 | 69.50 | 69.33 | 69.33 | 1,059,349 | -0.17(-0.24%) |
Jun 16, 2017 | 69.45 | 69.55 | 69.42 | 69.50 | 4,238,342 | +0.06(+0.08%) |
Jun 15, 2017 | 69.43 | 69.48 | 69.37 | 69.45 | 1,534,647 | -0.14(-0.20%) |
Jun 14, 2017 | 69.60 | 69.74 | 69.50 | 69.59 | 1,227,109 | +0.30(+0.43%) |
Jun 13, 2017 | 69.20 | 69.30 | 69.18 | 69.29 | 798,523 | +0.06(+0.09%) |
Jun 12, 2017 | 69.17 | 69.32 | 69.13 | 69.22 | 838,013 | +0.05(+0.07%) |
Jun 09, 2017 | 69.14 | 69.27 | 69.14 | 69.18 | 1,065,062 | -0.09(-0.13%) |
Jun 08, 2017 | 69.30 | 69.37 | 69.18 | 69.26 | 913,704 | -0.10(-0.15%) |
Jun 07, 2017 | 69.42 | 69.46 | 69.30 | 69.37 | 733,890 | -0.09(-0.13%) |
Jun 06, 2017 | 69.48 | 69.52 | 69.42 | 69.45 | 668,110 | +0.13(+0.18%) |
Jun 05, 2017 | 69.31 | 69.40 | 69.27 | 69.33 | 1,218,510 | -0.04(-0.06%) |
Jun 02, 2017 | 69.33 | 69.48 | 69.27 | 69.37 | 1,085,283 | +0.20(+0.29%) |
Jun 01, 2017 | 69.03 | 69.20 | 69.01 | 69.17 | 1,216,035 | -0.00(-0.00%) |
May 31, 2017 | 69.11 | 69.23 | 69.11 | 69.17 | 1,738,111 | +0.08(+0.11%) |
May 30, 2017 | 69.07 | 69.14 | 69.04 | 69.09 | 802,601 | +0.08(+0.11%) |
May 26, 2017 | 68.96 | 69.01 | 68.94 | 69.01 | 590,350 | +0.05(+0.07%) |
May 25, 2017 | 68.96 | 69.03 | 68.91 | 68.97 | 733,033 | -0.02(-0.02%) |
May 24, 2017 | 68.82 | 68.99 | 68.76 | 68.98 | 690,249 | +0.15(+0.22%) |
May 23, 2017 | 69.03 | 69.05 | 68.80 | 68.83 | 1,149,509 | -0.15(-0.22%) |
May 22, 2017 | 68.96 | 69.02 | 68.92 | 68.98 | 797,859 | -0.02(-0.03%) |
May 19, 2017 | 68.94 | 69.02 | 68.89 | 69.01 | 597,991 | -0.02(-0.02%) |
May 18, 2017 | 69.00 | 69.11 | 68.92 | 69.02 | 1,229,761 | -0.05(-0.07%) |
May 17, 2017 | 68.92 | 69.07 | 68.88 | 69.07 | 704,768 | +0.39(+0.56%) |
May 16, 2017 | 68.60 | 68.75 | 68.59 | 68.68 | 1,371,653 | +0.10(+0.15%) |
May 15, 2017 | 68.55 | 68.60 | 68.50 | 68.58 | 794,467 | +0.00(+0.00%) |
May 12, 2017 | 68.49 | 68.59 | 68.43 | 68.58 | 628,092 | +0.32(+0.46%) |
May 11, 2017 | 68.14 | 68.34 | 68.14 | 68.27 | 703,269 | +0.04(+0.06%) |
May 10, 2017 | 68.30 | 68.36 | 68.16 | 68.23 | 1,276,629 | +0.02(+0.02%) |
May 09, 2017 | 68.13 | 68.21 | 68.10 | 68.21 | 1,060,222 | +0.06(+0.08%) |
May 08, 2017 | 68.31 | 68.31 | 68.14 | 68.16 | 1,077,921 | -0.17(-0.24%) |
May 05, 2017 | 68.26 | 68.32 | 68.19 | 68.32 | 849,494 | +0.06(+0.08%) |
May 04, 2017 | 68.27 | 68.31 | 68.19 | 68.27 | 898,213 | -0.10(-0.15%) |
May 03, 2017 | 68.52 | 68.57 | 68.35 | 68.37 | 1,310,117 | -0.15(-0.22%) |
May 02, 2017 | 68.32 | 68.53 | 68.30 | 68.52 | 1,072,046 | +0.15(+0.22%) |