Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 68.91 | 69.15 | 68.70 | 68.98 | 2,470,843 | +0.19(+0.27%) |
May 30, 2018 | 68.78 | 68.88 | 68.53 | 68.80 | 200,499 | -0.51(-0.73%) |
May 29, 2018 | 68.63 | 69.38 | 68.54 | 69.31 | 122,203 | +1.03(+1.51%) |
May 25, 2018 | 68.27 | 68.27 | 68.27 | 0 | +0.37(+0.55%) | |
May 24, 2018 | 67.84 | 67.96 | 67.80 | 67.90 | 114,139 | +0.42(+0.63%) |
May 23, 2018 | 67.32 | 67.54 | 67.32 | 67.48 | 93,650 | +0.37(+0.55%) |
May 22, 2018 | 67.16 | 67.21 | 67.01 | 67.11 | 129,855 | -0.05(-0.07%) |
May 21, 2018 | 67.13 | 67.21 | 67.01 | 67.16 | 96,556 | +0.05(+0.08%) |
May 18, 2018 | 66.82 | 67.16 | 66.82 | 67.10 | 95,853 | +0.32(+0.47%) |
May 17, 2018 | 66.92 | 66.96 | 66.71 | 66.79 | 145,608 | -0.25(-0.37%) |
May 16, 2018 | 67.29 | 67.37 | 67.01 | 67.03 | 162,221 | -0.22(-0.32%) |
May 15, 2018 | 67.56 | 67.56 | 67.01 | 67.25 | 130,052 | -0.73(-1.08%) |
May 14, 2018 | 68.07 | 68.17 | 67.96 | 67.98 | 139,382 | -0.19(-0.28%) |
May 11, 2018 | 68.27 | 68.27 | 68.06 | 68.17 | 56,202 | +0.15(+0.22%) |
May 10, 2018 | 67.74 | 68.03 | 67.71 | 68.03 | 124,078 | +0.51(+0.75%) |
May 09, 2018 | 67.51 | 67.65 | 67.48 | 67.52 | 108,002 | -0.17(-0.25%) |
May 08, 2018 | 67.70 | 67.78 | 67.53 | 67.69 | 171,547 | -0.12(-0.17%) |
May 07, 2018 | 67.87 | 67.93 | 67.75 | 67.80 | 413,084 | -0.10(-0.15%) |
May 04, 2018 | 68.01 | 68.08 | 67.70 | 67.90 | 114,269 | +0.04(+0.06%) |
May 03, 2018 | 67.97 | 68.13 | 67.87 | 67.87 | 79,790 | +0.11(+0.16%) |
May 02, 2018 | 67.88 | 68.02 | 67.73 | 67.76 | 96,800 | -0.08(-0.12%) |
May 01, 2018 | 68.06 | 68.18 | 67.77 | 67.84 | 114,165 | -0.27(-0.40%) |
Apr 30, 2018 | 68.25 | 68.31 | 68.11 | 68.12 | 98,009 | +0.01(+0.01%) |
Apr 27, 2018 | 68.03 | 68.12 | 67.91 | 68.11 | 116,740 | +0.40(+0.59%) |
Apr 26, 2018 | 67.58 | 67.80 | 67.55 | 67.71 | 145,308 | +0.30(+0.44%) |
Apr 25, 2018 | 67.54 | 67.64 | 67.22 | 67.41 | 112,651 | -0.35(-0.52%) |
Apr 24, 2018 | 68.01 | 68.03 | 67.71 | 67.76 | 91,268 | -0.31(-0.45%) |
Apr 23, 2018 | 68.06 | 68.15 | 67.92 | 68.07 | 112,509 | -0.03(-0.05%) |
Apr 20, 2018 | 68.41 | 68.43 | 68.10 | 68.10 | 95,200 | -0.48(-0.71%) |
Apr 19, 2018 | 68.71 | 68.71 | 68.38 | 68.58 | 141,787 | -0.52(-0.76%) |
Apr 18, 2018 | 69.56 | 69.68 | 69.03 | 69.11 | 105,425 | -0.52(-0.75%) |
Apr 17, 2018 | 69.55 | 69.78 | 69.41 | 69.63 | 123,739 | +0.17(+0.24%) |
Apr 16, 2018 | 69.18 | 69.48 | 69.09 | 69.46 | 73,886 | -0.02(-0.03%) |
Apr 13, 2018 | 69.29 | 69.52 | 69.24 | 69.48 | 102,440 | +0.11(+0.16%) |
Apr 12, 2018 | 69.54 | 69.54 | 69.27 | 69.38 | 87,324 | -0.35(-0.51%) |
Apr 11, 2018 | 69.86 | 70.21 | 69.58 | 69.73 | 97,979 | +0.15(+0.21%) |
Apr 10, 2018 | 69.68 | 69.68 | 69.41 | 69.58 | 133,613 | -0.02(-0.02%) |
Apr 09, 2018 | 69.28 | 69.60 | 69.18 | 69.60 | 151,574 | +0.10(+0.14%) |
Apr 06, 2018 | 69.31 | 69.50 | 69.17 | 69.50 | 107,108 | +0.46(+0.67%) |
Apr 05, 2018 | 69.10 | 69.22 | 68.99 | 69.04 | 146,238 | -0.29(-0.42%) |
Apr 04, 2018 | 69.46 | 69.62 | 69.27 | 69.33 | 158,940 | -0.03(-0.04%) |
Apr 03, 2018 | 69.51 | 69.51 | 69.25 | 69.36 | 616,168 | -0.35(-0.50%) |
Apr 02, 2018 | 69.54 | 69.92 | 69.38 | 69.71 | 166,788 | +0.17(+0.24%) |
Mar 29, 2018 | 69.54 | 69.54 | 69.54 | 0 | +0.38(+0.55%) | |
Mar 28, 2018 | 69.22 | 69.28 | 68.96 | 69.15 | 125,661 | +0.08(+0.12%) |
Mar 27, 2018 | 68.50 | 69.07 | 68.50 | 69.07 | 144,054 | +0.70(+1.03%) |
Mar 26, 2018 | 68.49 | 68.67 | 68.37 | 68.37 | 88,546 | +0.03(+0.04%) |
Mar 23, 2018 | 68.29 | 68.44 | 68.24 | 68.34 | 1,313,006 | -0.23(-0.33%) |
Mar 22, 2018 | 68.66 | 68.96 | 68.41 | 68.57 | 399,094 | +0.31(+0.45%) |
Mar 21, 2018 | 68.22 | 68.35 | 67.92 | 68.26 | 158,378 | -0.15(-0.22%) |
Mar 20, 2018 | 68.34 | 68.47 | 68.33 | 68.41 | 107,389 | -0.20(-0.29%) |
Mar 19, 2018 | 68.54 | 68.84 | 68.54 | 68.61 | 115,984 | -0.20(-0.29%) |
Mar 16, 2018 | 68.75 | 68.90 | 68.70 | 68.81 | 114,708 | -0.18(-0.25%) |
Mar 15, 2018 | 68.96 | 69.07 | 68.85 | 68.99 | 840,165 | +0.13(+0.19%) |
Mar 14, 2018 | 68.61 | 68.99 | 68.61 | 68.86 | 284,737 | +0.37(+0.55%) |
Mar 13, 2018 | 68.46 | 68.54 | 68.28 | 68.48 | 161,961 | +0.21(+0.30%) |
Mar 12, 2018 | 68.21 | 68.35 | 68.15 | 68.27 | 336,352 | +0.21(+0.30%) |
Mar 09, 2018 | 68.20 | 68.24 | 67.99 | 68.07 | 113,930 | -0.36(-0.53%) |
Mar 08, 2018 | 68.31 | 68.63 | 68.31 | 68.43 | 312,410 | +0.22(+0.33%) |
Mar 07, 2018 | 68.49 | 68.14 | 68.21 | 119,885 | -0.16(-0.23%) | |
Mar 06, 2018 | 68.50 | 68.60 | 68.25 | 68.37 | 112,726 | +0.14(+0.20%) |
Mar 05, 2018 | 68.38 | 68.45 | 67.97 | 68.23 | 152,542 | +0.08(+0.11%) |
Mar 02, 2018 | 68.30 | 68.41 | 68.02 | 68.15 | 123,002 | -0.50(-0.72%) |
Mar 01, 2018 | 68.37 | 68.76 | 68.21 | 68.65 | 160,677 | +0.15(+0.21%) |
Feb 28, 2018 | 68.37 | 68.56 | 68.37 | 68.50 | 139,746 | +0.22(+0.32%) |
Feb 27, 2018 | 68.55 | 68.64 | 67.88 | 68.28 | 428,341 | -0.09(-0.13%) |
Feb 26, 2018 | 68.49 | 68.65 | 68.30 | 68.37 | 150,549 | +0.09(+0.13%) |
Feb 23, 2018 | 68.11 | 68.38 | 68.11 | 68.28 | 123,118 | +0.50(+0.74%) |
Feb 22, 2018 | 67.87 | 68.14 | 67.76 | 67.78 | 122,263 | +0.02(+0.03%) |
Feb 21, 2018 | 68.41 | 68.41 | 67.63 | 67.76 | 140,316 | -0.54(-0.79%) |
Feb 20, 2018 | 68.39 | 68.48 | 68.18 | 68.30 | 119,349 | -0.32(-0.47%) |
Feb 16, 2018 | 68.62 | 68.62 | 68.62 | 0 | +0.26(+0.38%) | |
Feb 15, 2018 | 68.26 | 68.63 | 68.26 | 68.36 | 150,309 | +0.34(+0.50%) |
Feb 14, 2018 | 68.18 | 68.36 | 67.92 | 68.01 | 190,512 | -0.40(-0.59%) |
Feb 13, 2018 | 68.37 | 68.48 | 68.19 | 68.42 | 195,327 | +0.05(+0.07%) |
Feb 12, 2018 | 68.44 | 68.76 | 68.26 | 68.37 | 1,172,705 | +0.22(+0.32%) |
Feb 09, 2018 | 68.40 | 68.53 | 68.06 | 68.15 | 457,103 | -0.55(-0.80%) |
Feb 08, 2018 | 68.56 | 68.94 | 68.44 | 68.70 | 256,629 | -0.24(-0.35%) |
Feb 07, 2018 | 69.39 | 69.65 | 68.81 | 68.94 | 356,205 | -0.42(-0.60%) |
Feb 06, 2018 | 69.44 | 69.71 | 69.20 | 69.36 | 1,784,822 | -0.27(-0.39%) |
Feb 05, 2018 | 69.11 | 70.30 | 68.91 | 69.64 | 699,431 | +0.13(+0.19%) |
Feb 02, 2018 | 69.60 | 69.80 | 69.31 | 69.51 | 1,118,551 | -0.50(-0.72%) |
Feb 01, 2018 | 70.65 | 70.71 | 69.97 | 70.01 | 1,327,119 | -0.71(-1.01%) |
Jan 31, 2018 | 70.81 | 70.97 | 70.44 | 70.72 | 985,272 | +0.23(+0.32%) |
Jan 30, 2018 | 70.60 | 70.63 | 70.28 | 70.50 | 178,632 | -0.39(-0.55%) |
Jan 29, 2018 | 70.91 | 70.94 | 70.61 | 70.88 | 230,473 | -0.30(-0.43%) |
Jan 26, 2018 | 71.35 | 71.35 | 70.95 | 71.19 | 213,423 | -0.22(-0.31%) |
Jan 25, 2018 | 70.88 | 71.42 | 70.77 | 71.41 | 220,219 | +0.62(+0.88%) |
Jan 24, 2018 | 70.76 | 70.82 | 70.55 | 70.78 | 177,168 | -0.31(-0.44%) |
Jan 23, 2018 | 71.04 | 71.23 | 70.82 | 71.10 | 261,730 | +0.35(+0.49%) |
Jan 22, 2018 | 70.84 | 70.97 | 70.67 | 70.75 | 168,603 | +0.04(+0.05%) |
Jan 19, 2018 | 70.91 | 70.94 | 70.69 | 70.71 | 247,123 | -0.40(-0.57%) |
Jan 18, 2018 | 71.10 | 71.26 | 71.01 | 71.11 | 180,100 | -0.48(-0.67%) |
Jan 17, 2018 | 71.79 | 71.89 | 71.44 | 71.59 | 183,363 | -0.14(-0.19%) |
Jan 16, 2018 | 71.85 | 71.85 | 71.54 | 71.73 | 193,276 | +0.13(+0.18%) |
Jan 12, 2018 | 71.60 | 71.60 | 71.60 | 0 | +0.13(+0.18%) | |
Jan 11, 2018 | 71.09 | 71.55 | 71.00 | 71.47 | 546,014 | +0.33(+0.46%) |
Jan 10, 2018 | 71.21 | 71.14 | 656,006 | +0.08(+0.11%) | ||
Jan 09, 2018 | 71.47 | 71.47 | 71.05 | 71.07 | 216,147 | -0.69(-0.96%) |
Jan 08, 2018 | 71.93 | 71.93 | 71.55 | 71.76 | 167,416 | -0.02(-0.02%) |
Jan 05, 2018 | 71.89 | 71.96 | 71.58 | 71.77 | 148,771 | -0.17(-0.23%) |
Jan 04, 2018 | 71.76 | 72.00 | 71.61 | 71.94 | 157,293 | +0.07(+0.10%) |
Jan 03, 2018 | 71.80 | 71.92 | 71.58 | 71.87 | 193,280 | +0.27(+0.37%) |
Jan 02, 2018 | 72.14 | 72.14 | 71.34 | 71.61 | 486,926 | -0.68(-0.95%) |
Dec 29, 2017 | 72.29 | 72.29 | 72.29 | 0 | +0.24(+0.33%) | |
Dec 28, 2017 | 72.15 | 72.28 | 72.01 | 72.05 | 376,971 | -0.18(-0.25%) |
Dec 27, 2017 | 71.92 | 72.37 | 71.74 | 72.24 | 168,524 | +0.72(+1.01%) |
Dec 26, 2017 | 71.39 | 71.66 | 71.38 | 71.51 | 315,574 | +0.04(+0.05%) |
Dec 22, 2017 | 71.45 | 71.54 | 71.41 | 71.48 | 124,017 | -0.04(-0.05%) |
Dec 21, 2017 | 71.21 | 71.59 | 71.15 | 71.51 | 265,203 | +0.43(+0.61%) |
Dec 20, 2017 | 71.09 | 71.32 | 70.97 | 71.08 | 188,539 | -0.54(-0.75%) |
Dec 19, 2017 | 72.00 | 72.00 | 71.43 | 71.62 | 158,789 | -0.73(-1.01%) |
Dec 18, 2017 | 72.78 | 72.78 | 72.25 | 72.35 | 165,352 | -0.46(-0.63%) |
Dec 15, 2017 | 72.61 | 72.97 | 72.53 | 72.81 | 125,581 | +0.21(+0.29%) |
Dec 14, 2017 | 72.27 | 72.63 | 72.12 | 72.59 | 116,261 | +0.24(+0.33%) |
Dec 13, 2017 | 72.12 | 72.40 | 72.02 | 72.36 | 127,708 | +0.54(+0.75%) |
Dec 12, 2017 | 71.85 | 71.89 | 71.59 | 71.82 | 89,487 | -0.05(-0.07%) |
Dec 11, 2017 | 72.06 | 72.18 | 71.87 | 71.87 | 140,616 | -0.09(-0.13%) |
Dec 08, 2017 | 71.98 | 72.01 | 71.76 | 71.96 | 88,283 | -0.01(-0.01%) |
Dec 07, 2017 | 72.53 | 72.55 | 71.84 | 71.97 | 144,702 | -0.38(-0.53%) |
Dec 06, 2017 | 72.56 | 72.63 | 72.35 | 72.35 | 140,223 | +0.20(+0.27%) |
Dec 05, 2017 | 71.89 | 72.27 | 71.86 | 72.15 | 135,263 | +0.27(+0.37%) |
Dec 04, 2017 | 71.66 | 71.89 | 71.65 | 71.89 | 333,384 | +0.01(+0.01%) |
Dec 01, 2017 | 71.67 | 72.35 | 71.32 | 71.88 | 252,951 | +0.69(+0.97%) |
Nov 30, 2017 | 71.29 | 71.35 | 70.89 | 71.19 | 164,330 | -0.13(-0.18%) |
Nov 29, 2017 | 71.31 | 71.34 | 71.09 | 71.31 | 165,729 | -0.52(-0.72%) |
Nov 28, 2017 | 71.85 | 71.94 | 71.71 | 71.83 | 718,512 | +0.11(+0.16%) |
Nov 27, 2017 | 71.78 | 71.85 | 71.64 | 71.72 | 127,091 | -0.11(-0.16%) |
Nov 24, 2017 | 71.94 | 71.94 | 71.76 | 71.83 | 78,305 | -0.10(-0.14%) |
Nov 22, 2017 | 71.64 | 71.98 | 71.64 | 71.93 | 129,269 | +0.27(+0.37%) |
Nov 21, 2017 | 71.68 | 71.88 | 71.52 | 71.66 | 124,271 | +0.27(+0.38%) |
Nov 20, 2017 | 71.28 | 71.41 | 71.17 | 71.39 | 184,336 | +0.07(+0.10%) |
Nov 17, 2017 | 71.16 | 71.33 | 71.10 | 71.32 | 125,739 | +0.38(+0.53%) |
Nov 16, 2017 | 71.11 | 71.25 | 70.89 | 70.94 | 179,788 | -0.28(-0.39%) |
Nov 15, 2017 | 71.00 | 71.31 | 70.77 | 71.22 | 222,429 | +0.58(+0.82%) |
Nov 14, 2017 | 70.56 | 70.80 | 70.54 | 70.65 | 158,503 | +0.12(+0.17%) |
Nov 13, 2017 | 70.68 | 70.68 | 70.42 | 70.53 | 176,426 | +0.14(+0.20%) |
Nov 10, 2017 | 70.69 | 70.69 | 70.27 | 70.38 | 101,634 | -0.80(-1.13%) |
Nov 09, 2017 | 71.29 | 71.29 | 70.97 | 71.19 | 169,085 | -0.23(-0.33%) |
Nov 08, 2017 | 71.54 | 71.57 | 71.41 | 71.42 | 214,690 | -0.09(-0.13%) |
Nov 07, 2017 | 71.36 | 71.61 | 71.36 | 71.51 | 195,531 | +0.08(+0.11%) |
Nov 06, 2017 | 71.47 | 71.47 | 71.26 | 71.44 | 155,706 | +0.16(+0.22%) |
Nov 03, 2017 | 71.24 | 71.32 | 71.06 | 71.28 | 186,376 | +0.19(+0.27%) |
Nov 02, 2017 | 71.03 | 71.20 | 70.96 | 71.09 | 147,678 | +0.13(+0.18%) |
Nov 01, 2017 | 70.86 | 71.09 | 70.77 | 70.96 | 516,418 | +0.31(+0.43%) |
Oct 31, 2017 | 70.85 | 70.85 | 70.59 | 70.65 | 700,769 | -0.01(-0.01%) |
Oct 30, 2017 | 70.56 | 70.70 | 70.44 | 70.66 | 799,372 | +0.32(+0.45%) |
Oct 27, 2017 | 70.19 | 70.38 | 70.02 | 70.34 | 237,018 | +0.43(+0.62%) |
Oct 26, 2017 | 70.12 | 70.16 | 69.87 | 69.91 | 169,520 | -0.11(-0.16%) |
Oct 25, 2017 | 69.94 | 70.08 | 69.86 | 70.03 | 142,250 | -0.30(-0.43%) |
Oct 24, 2017 | 70.35 | 70.41 | 70.28 | 70.33 | 106,025 | -0.34(-0.48%) |
Oct 23, 2017 | 70.64 | 70.81 | 70.55 | 70.67 | 104,223 | +0.16(+0.22%) |
Oct 20, 2017 | 70.62 | 70.64 | 70.36 | 70.51 | 126,809 | -0.53(-0.74%) |
Oct 19, 2017 | 71.20 | 71.29 | 71.04 | 71.04 | 125,650 | +0.14(+0.19%) |
Oct 18, 2017 | 70.96 | 70.96 | 70.73 | 70.90 | 164,246 | -0.28(-0.39%) |
Oct 17, 2017 | 71.08 | 71.29 | 71.02 | 71.18 | 228,942 | -0.05(-0.06%) |
Oct 16, 2017 | 71.13 | 71.23 | 71.06 | 71.23 | 121,525 | -0.05(-0.06%) |
Oct 13, 2017 | 71.14 | 71.29 | 70.92 | 71.27 | 139,005 | +0.44(+0.62%) |
Oct 12, 2017 | 70.71 | 70.83 | 70.52 | 70.83 | 159,942 | +0.16(+0.22%) |
Oct 11, 2017 | 70.76 | 70.77 | 70.58 | 70.68 | 255,851 | +0.05(+0.07%) |
Oct 10, 2017 | 70.63 | 70.88 | 70.52 | 70.62 | 145,228 | +0.14(+0.19%) |
Oct 09, 2017 | 70.46 | 70.49 | 70.34 | 70.49 | 190,496 | +0.14(+0.20%) |
Oct 06, 2017 | 70.16 | 70.48 | 70.06 | 70.34 | 186,476 | -0.24(-0.34%) |
Oct 05, 2017 | 70.68 | 70.68 | 70.43 | 70.58 | 229,819 | -0.16(-0.22%) |
Oct 04, 2017 | 70.87 | 70.87 | 70.53 | 70.74 | 292,604 | +0.01(+0.01%) |
Oct 03, 2017 | 70.54 | 70.79 | 70.49 | 70.74 | 442,904 | +0.08(+0.12%) |
Oct 02, 2017 | 70.86 | 70.89 | 70.58 | 70.65 | 659,150 | +0.01(+0.02%) |
Sep 29, 2017 | 70.55 | 70.76 | 70.27 | 70.64 | 727,902 | +0.27(+0.39%) |
Sep 28, 2017 | 70.25 | 70.41 | 70.12 | 70.37 | 170,555 | -0.12(-0.17%) |
Sep 27, 2017 | 70.53 | 70.57 | 70.32 | 70.49 | 148,189 | -0.70(-0.98%) |
Sep 26, 2017 | 71.12 | 71.22 | 70.97 | 71.19 | 105,316 | -0.02(-0.02%) |
Sep 25, 2017 | 70.85 | 71.26 | 70.85 | 71.20 | 100,990 | +0.41(+0.59%) |
Sep 22, 2017 | 70.90 | 71.01 | 70.70 | 70.79 | 83,087 | +0.11(+0.15%) |
Sep 21, 2017 | 70.68 | 70.92 | 70.59 | 70.68 | 107,402 | +0.01(+0.01%) |
Sep 20, 2017 | 70.83 | 70.85 | 70.43 | 70.68 | 150,382 | -0.05(-0.06%) |
Sep 19, 2017 | 70.80 | 70.89 | 70.60 | 70.72 | 128,774 | +0.05(+0.06%) |
Sep 18, 2017 | 70.78 | 70.93 | 70.59 | 70.68 | 136,262 | -0.21(-0.30%) |
Sep 15, 2017 | 70.90 | 70.96 | 70.74 | 70.89 | 104,840 | +0.04(+0.05%) |
Sep 14, 2017 | 70.64 | 70.89 | 70.61 | 70.85 | 145,926 | +0.25(+0.35%) |
Sep 13, 2017 | 70.82 | 70.82 | 70.60 | 70.60 | 233,550 | -0.08(-0.11%) |
Sep 12, 2017 | 70.82 | 70.87 | 70.62 | 70.68 | 143,741 | -0.25(-0.35%) |
Sep 11, 2017 | 71.09 | 71.22 | 70.89 | 70.93 | 120,626 | -0.58(-0.81%) |
Sep 08, 2017 | 71.61 | 71.64 | 71.31 | 71.51 | 355,438 | -0.19(-0.26%) |
Sep 07, 2017 | 71.29 | 71.84 | 71.22 | 71.69 | 127,871 | +0.57(+0.81%) |
Sep 06, 2017 | 71.45 | 71.63 | 71.05 | 71.12 | 188,430 | -0.36(-0.51%) |
Sep 05, 2017 | 71.10 | 71.55 | 71.08 | 71.48 | 493,545 | +0.75(+1.05%) |
Sep 01, 2017 | 70.97 | 71.00 | 70.59 | 70.74 | 1,444,076 | -0.50(-0.70%) |
Aug 31, 2017 | 71.14 | 71.25 | 71.03 | 71.24 | 158,343 | +0.20(+0.29%) |
Aug 30, 2017 | 71.00 | 71.10 | 70.89 | 71.03 | 129,046 | +0.02(+0.02%) |
Aug 29, 2017 | 71.35 | 71.35 | 70.85 | 71.02 | 120,173 | +0.15(+0.21%) |
Aug 28, 2017 | 70.77 | 70.96 | 70.66 | 70.87 | 97,027 | +0.01(+0.01%) |
Aug 25, 2017 | 70.80 | 70.97 | 70.72 | 70.86 | 120,616 | +0.17(+0.24%) |
Aug 24, 2017 | 70.77 | 70.90 | 70.64 | 70.69 | 131,900 | -0.17(-0.24%) |
Aug 23, 2017 | 70.69 | 70.91 | 70.63 | 70.86 | 159,977 | +0.38(+0.53%) |
Aug 22, 2017 | 70.52 | 70.60 | 70.42 | 70.49 | 97,821 | -0.15(-0.21%) |
Aug 21, 2017 | 70.59 | 70.64 | 70.39 | 70.64 | 174,238 | +0.21(+0.30%) |
Aug 18, 2017 | 70.69 | 70.72 | 70.29 | 70.43 | 473,712 | -0.05(-0.06%) |
Aug 17, 2017 | 70.14 | 70.55 | 70.07 | 70.47 | 920,185 | +0.26(+0.37%) |
Aug 16, 2017 | 69.79 | 70.37 | 69.77 | 70.21 | 128,926 | +0.29(+0.42%) |
Aug 15, 2017 | 69.78 | 70.07 | 69.73 | 69.92 | 123,139 | -0.17(-0.25%) |
Aug 14, 2017 | 70.07 | 70.31 | 70.07 | 70.09 | 125,215 | -0.16(-0.22%) |
Aug 11, 2017 | 70.07 | 70.28 | 69.94 | 70.25 | 103,367 | -0.08(-0.11%) |
Aug 10, 2017 | 70.09 | 70.32 | 69.89 | 70.32 | 182,613 | +0.41(+0.59%) |
Aug 09, 2017 | 70.29 | 70.38 | 69.90 | 69.91 | 226,204 | +0.05(+0.06%) |
Aug 08, 2017 | 70.07 | 70.11 | 69.71 | 69.86 | 174,730 | -0.29(-0.41%) |
Aug 07, 2017 | 70.19 | 70.21 | 69.95 | 70.15 | 175,281 | +0.11(+0.16%) |
Aug 04, 2017 | 70.34 | 70.34 | 69.92 | 70.04 | 161,736 | -0.59(-0.84%) |
Aug 03, 2017 | 70.41 | 70.63 | 70.40 | 70.63 | 135,956 | +0.39(+0.56%) |
Aug 02, 2017 | 70.31 | 70.44 | 70.20 | 70.24 | 197,284 | +0.06(+0.09%) |
Aug 01, 2017 | 69.62 | 70.23 | 69.58 | 70.18 | 224,983 | +0.39(+0.56%) |
Jul 31, 2017 | 69.61 | 69.80 | 69.53 | 69.79 | 204,898 | +0.01(+0.01%) |
Jul 28, 2017 | 69.50 | 69.78 | 69.48 | 69.78 | 123,076 | +0.39(+0.56%) |
Jul 27, 2017 | 69.38 | 69.50 | 69.26 | 69.39 | 132,982 | -0.38(-0.55%) |
Jul 26, 2017 | 69.47 | 69.87 | 69.36 | 69.77 | 410,281 | +0.28(+0.40%) |
Jul 25, 2017 | 69.80 | 69.83 | 69.47 | 69.50 | 148,439 | -0.77(-1.10%) |
Jul 24, 2017 | 70.42 | 70.42 | 70.23 | 70.27 | 128,853 | -0.19(-0.27%) |
Jul 21, 2017 | 70.40 | 70.62 | 70.40 | 70.45 | 215,711 | +0.22(+0.32%) |
Jul 20, 2017 | 70.34 | 70.43 | 70.13 | 70.23 | 308,112 | +0.19(+0.27%) |
Jul 19, 2017 | 70.03 | 70.14 | 69.93 | 70.04 | 118,701 | +0.04(+0.05%) |
Jul 18, 2017 | 69.86 | 70.04 | 69.77 | 70.00 | 114,586 | +0.47(+0.68%) |
Jul 17, 2017 | 69.38 | 69.62 | 69.25 | 69.53 | 151,072 | +0.21(+0.30%) |
Jul 14, 2017 | 69.62 | 69.68 | 69.21 | 69.32 | 185,587 | +0.12(+0.17%) |
Jul 13, 2017 | 69.39 | 69.39 | 69.02 | 69.20 | 116,882 | -0.22(-0.31%) |
Jul 12, 2017 | 69.44 | 69.47 | 69.26 | 69.42 | 325,689 | +0.36(+0.52%) |
Jul 11, 2017 | 68.97 | 69.09 | 68.85 | 69.06 | 203,575 | +0.12(+0.17%) |
Jul 10, 2017 | 68.91 | 69.02 | 68.81 | 68.94 | 259,288 | +0.13(+0.18%) |
Jul 07, 2017 | 68.94 | 68.94 | 68.76 | 68.81 | 193,433 | -0.22(-0.31%) |
Jul 06, 2017 | 69.13 | 69.16 | 68.82 | 69.03 | 313,910 | -0.44(-0.64%) |
Jul 05, 2017 | 69.47 | 69.57 | 69.32 | 69.47 | 509,198 | +0.02(+0.02%) |
Jul 03, 2017 | 69.74 | 69.78 | 69.31 | 69.46 | 923,427 | -0.06(-0.08%) |
Jun 30, 2017 | 69.63 | 69.67 | 69.48 | 69.52 | 634,407 | -0.16(-0.22%) |
Jun 29, 2017 | 69.45 | 69.79 | 69.41 | 69.67 | 138,227 | -0.39(-0.55%) |
Jun 28, 2017 | 70.17 | 70.22 | 69.84 | 70.06 | 741,278 | -0.19(-0.27%) |
Jun 27, 2017 | 70.55 | 70.55 | 70.14 | 70.25 | 126,773 | -0.59(-0.83%) |
Jun 26, 2017 | 70.88 | 70.99 | 70.79 | 70.84 | 165,962 | +0.28(+0.39%) |
Jun 23, 2017 | 70.45 | 70.61 | 70.40 | 70.56 | 136,119 | +0.04(+0.06%) |
Jun 22, 2017 | 70.55 | 70.59 | 70.35 | 70.52 | 86,108 | +0.07(+0.10%) |
Jun 21, 2017 | 70.23 | 70.49 | 70.20 | 70.45 | 147,147 | +0.10(+0.14%) |
Jun 20, 2017 | 70.16 | 70.38 | 70.09 | 70.35 | 123,585 | +0.44(+0.63%) |
Jun 19, 2017 | 70.08 | 70.09 | 69.82 | 69.91 | 177,451 | -0.08(-0.12%) |
Jun 16, 2017 | 69.94 | 70.02 | 69.85 | 69.99 | 113,257 | +0.07(+0.11%) |
Jun 15, 2017 | 69.95 | 69.96 | 69.74 | 69.92 | 74,261 | -0.09(-0.13%) |
Jun 14, 2017 | 69.81 | 70.19 | 69.77 | 70.01 | 200,272 | +0.85(+1.23%) |
Jun 13, 2017 | 69.00 | 69.20 | 68.96 | 69.16 | 92,193 | +0.10(+0.14%) |
Jun 12, 2017 | 68.99 | 69.28 | 68.97 | 69.06 | 189,789 | -0.04(-0.05%) |
Jun 09, 2017 | 68.95 | 69.15 | 68.84 | 69.10 | 297,784 | -0.07(-0.11%) |
Jun 08, 2017 | 69.30 | 69.34 | 69.05 | 69.17 | 134,762 | -0.18(-0.26%) |
Jun 07, 2017 | 69.52 | 69.61 | 69.32 | 69.35 | 296,256 | -0.22(-0.31%) |
Jun 06, 2017 | 69.64 | 69.71 | 69.47 | 69.57 | 509,840 | +0.36(+0.52%) |
Jun 05, 2017 | 69.33 | 69.37 | 69.19 | 69.21 | 152,672 | -0.30(-0.43%) |
Jun 02, 2017 | 69.37 | 69.63 | 69.32 | 69.51 | 298,086 | +0.64(+0.93%) |