Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 70.57 | 70.57 | 70.08 | 70.08 | 4,106 | +0.09(+0.12%) |
Jun 28, 2018 | 69.52 | 70.04 | 69.51 | 69.99 | 3,940 | +0.26(+0.37%) |
Jun 27, 2018 | 71.00 | 71.00 | 69.71 | 69.73 | 2,886 | -0.51(-0.73%) |
Jun 26, 2018 | 70.15 | 70.40 | 70.15 | 70.25 | 6,027 | +0.44(+0.63%) |
Jun 25, 2018 | 70.73 | 70.73 | 69.81 | 69.81 | 117,128 | -1.10(-1.55%) |
Jun 22, 2018 | 70.80 | 70.92 | 70.60 | 70.91 | 3,112 | +0.32(+0.46%) |
Jun 21, 2018 | 71.07 | 71.07 | 70.40 | 70.59 | 1,941 | -0.53(-0.75%) |
Jun 20, 2018 | 71.09 | 71.27 | 71.07 | 71.12 | 4,261 | +0.15(+0.22%) |
Jun 19, 2018 | 70.71 | 71.05 | 70.65 | 70.97 | 6,017 | -0.16(-0.23%) |
Jun 18, 2018 | 71.00 | 71.21 | 70.99 | 71.13 | 2,007 | -0.26(-0.37%) |
Jun 15, 2018 | 71.46 | 71.11 | 71.39 | 5,788 | +0.01(+0.01%) | |
Jun 14, 2018 | 71.33 | 71.42 | 71.33 | 71.38 | 2,769 | -0.03(-0.04%) |
Jun 13, 2018 | 72.10 | 72.10 | 71.20 | 71.41 | 4,030 | -0.01(-0.01%) |
Jun 11, 2018 | 71.42 | 71.42 | 71.42 | 482 | +0.26(+0.37%) | |
Jun 08, 2018 | 70.99 | 71.19 | 70.99 | 71.16 | 1,334 | +0.14(+0.19%) |
Jun 07, 2018 | 70.91 | 71.06 | 70.91 | 71.02 | 3,012 | +0.06(+0.09%) |
Jun 06, 2018 | 70.98 | 70.60 | 70.96 | 6,780 | +0.41(+0.58%) | |
Jun 05, 2018 | 70.43 | 70.55 | 70.37 | 70.55 | 1,313 | +0.10(+0.15%) |
Jun 04, 2018 | 70.49 | 70.51 | 70.32 | 70.45 | 4,364 | +0.30(+0.43%) |
Jun 01, 2018 | 69.92 | 70.21 | 69.92 | 70.15 | 6,212 | +0.66(+0.96%) |
May 31, 2018 | 69.59 | 69.82 | 69.48 | 69.48 | 4,134 | -0.57(-0.81%) |
May 30, 2018 | 69.85 | 70.05 | 69.83 | 70.05 | 1,260 | +1.04(+1.50%) |
May 29, 2018 | 69.80 | 69.80 | 69.01 | 69.01 | 3,135 | -0.78(-1.12%) |
May 25, 2018 | 69.80 | 69.80 | 69.80 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 69.73 | 69.96 | 69.62 | 69.82 | 12,470 | -0.06(-0.08%) |
May 23, 2018 | 69.55 | 69.91 | 69.46 | 69.88 | 4,065 | -0.05(-0.07%) |
May 22, 2018 | 69.90 | 70.01 | 69.86 | 69.92 | 4,238 | +0.11(+0.16%) |
May 21, 2018 | 69.97 | 69.99 | 69.81 | 69.81 | 6,261 | +0.28(+0.40%) |
May 18, 2018 | 69.55 | 69.55 | 69.50 | 69.53 | 1,085 | +0.00(+0.00%) |
May 17, 2018 | 70.43 | 70.43 | 69.52 | 69.53 | 5,672 | -0.17(-0.24%) |
May 16, 2018 | 69.27 | 69.72 | 69.27 | 69.70 | 17,498 | +0.43(+0.62%) |
May 15, 2018 | 69.24 | 69.35 | 69.13 | 69.27 | 4,799 | -0.65(-0.92%) |
May 14, 2018 | 70.04 | 70.19 | 69.86 | 69.92 | 4,217 | +0.27(+0.38%) |
May 11, 2018 | 69.94 | 69.94 | 69.64 | 69.65 | 7,304 | -0.07(-0.11%) |
May 10, 2018 | 69.72 | 69.72 | 69.72 | 69.72 | 860 | +0.58(+0.85%) |
May 09, 2018 | 68.62 | 69.14 | 68.62 | 69.14 | 1,854 | +0.58(+0.85%) |
May 08, 2018 | 70.03 | 70.04 | 68.40 | 68.56 | 8,569 | -0.21(-0.31%) |
May 07, 2018 | 68.79 | 68.79 | 68.63 | 68.77 | 1,500 | +0.31(+0.45%) |
May 04, 2018 | 67.69 | 68.52 | 67.38 | 68.47 | 1,899 | +0.97(+1.44%) |
May 03, 2018 | 67.66 | 67.66 | 67.09 | 67.50 | 5,061 | -0.30(-0.44%) |
May 02, 2018 | 68.01 | 68.04 | 67.80 | 67.80 | 1,259 | -0.14(-0.21%) |
May 01, 2018 | 67.94 | 67.94 | 67.94 | 67.94 | 1,015 | -0.26(-0.38%) |
Apr 30, 2018 | 68.82 | 68.95 | 68.20 | 68.20 | 4,414 | -0.59(-0.86%) |
Apr 27, 2018 | 68.68 | 68.81 | 68.59 | 68.79 | 2,598 | +0.03(+0.04%) |
Apr 26, 2018 | 68.21 | 68.76 | 68.18 | 68.76 | 1,647 | +0.70(+1.03%) |
Apr 25, 2018 | 67.80 | 68.06 | 67.80 | 68.06 | 3,653 | +0.24(+0.36%) |
Apr 24, 2018 | 68.74 | 69.19 | 67.82 | 67.82 | 11,434 | +0.50(+0.75%) |
Apr 23, 2018 | 68.89 | 68.89 | 67.31 | 67.32 | 5,562 | -1.22(-1.78%) |
Apr 20, 2018 | 68.68 | 68.78 | 68.52 | 68.54 | 1,684 | -0.59(-0.86%) |
Apr 19, 2018 | 69.51 | 69.51 | 69.13 | 69.13 | 4,972 | -0.75(-1.07%) |
Apr 18, 2018 | 69.86 | 69.99 | 69.86 | 69.88 | 4,319 | +0.03(+0.04%) |
Apr 17, 2018 | 69.36 | 69.85 | 69.36 | 69.85 | 3,388 | +0.65(+0.94%) |
Apr 16, 2018 | 69.06 | 69.78 | 69.06 | 69.20 | 3,361 | +0.69(+1.00%) |
Apr 13, 2018 | 68.62 | 68.72 | 68.51 | 68.51 | 2,723 | -0.32(-0.46%) |
Apr 12, 2018 | 68.94 | 68.94 | 68.83 | 68.83 | 1,226 | +0.31(+0.45%) |
Apr 11, 2018 | 68.45 | 68.52 | 68.35 | 68.52 | 1,863 | -0.09(-0.13%) |
Apr 10, 2018 | 68.36 | 68.65 | 68.36 | 68.61 | 2,289 | +0.61(+0.90%) |
Apr 09, 2018 | 68.16 | 68.23 | 68.00 | 68.00 | 4,718 | +0.76(+1.13%) |
Apr 06, 2018 | 68.52 | 68.65 | 67.24 | 67.24 | 5,352 | -1.56(-2.27%) |
Apr 05, 2018 | 68.71 | 68.94 | 68.47 | 68.80 | 7,424 | +0.35(+0.52%) |
Apr 04, 2018 | 66.64 | 68.45 | 66.64 | 68.45 | 5,195 | +0.65(+0.96%) |
Apr 03, 2018 | 67.53 | 67.79 | 67.18 | 67.79 | 1,300 | +1.27(+1.90%) |
Apr 02, 2018 | 68.11 | 68.11 | 66.25 | 66.53 | 21,839 | -2.11(-3.07%) |
Mar 29, 2018 | 68.64 | 68.64 | 68.64 | 0 | +1.25(+1.86%) | |
Mar 28, 2018 | 68.43 | 68.77 | 67.31 | 67.39 | 33,554 | +0.05(+0.07%) |
Mar 27, 2018 | 68.37 | 68.64 | 67.33 | 67.34 | 6,805 | -1.04(-1.52%) |
Mar 26, 2018 | 66.97 | 68.38 | 66.97 | 68.38 | 27,301 | +1.42(+2.12%) |
Mar 23, 2018 | 68.38 | 68.48 | 66.96 | 66.96 | 9,858 | -1.24(-1.81%) |
Mar 22, 2018 | 68.42 | 69.21 | 68.16 | 68.20 | 13,451 | -1.67(-2.39%) |
Mar 21, 2018 | 69.67 | 70.13 | 69.67 | 69.86 | 5,036 | -0.09(-0.12%) |
Mar 20, 2018 | 69.42 | 70.00 | 69.42 | 69.95 | 2,043 | +0.26(+0.37%) |
Mar 19, 2018 | 70.09 | 70.15 | 69.37 | 69.69 | 10,505 | -0.85(-1.21%) |
Mar 16, 2018 | 70.57 | 70.71 | 69.84 | 70.54 | 17,385 | +0.14(+0.20%) |
Mar 15, 2018 | 70.37 | 70.73 | 70.27 | 70.40 | 10,128 | -0.19(-0.27%) |
Mar 14, 2018 | 70.93 | 71.01 | 70.46 | 70.59 | 46,895 | -0.27(-0.38%) |
Mar 13, 2018 | 71.57 | 71.57 | 70.81 | 70.86 | 8,165 | -0.19(-0.26%) |
Mar 12, 2018 | 71.05 | 71.22 | 71.01 | 71.05 | 8,358 | +0.12(+0.17%) |
Mar 09, 2018 | 70.62 | 70.97 | 70.62 | 70.93 | 1,950 | +1.12(+1.61%) |
Mar 08, 2018 | 69.81 | 69.97 | 69.68 | 69.80 | 2,947 | +0.01(+0.01%) |
Mar 07, 2018 | 69.42 | 69.79 | 69.22 | 69.79 | 3,434 | +0.13(+0.19%) |
Mar 06, 2018 | 69.58 | 69.66 | 69.58 | 69.66 | 1,498 | +0.00(+0.00%) |
Mar 05, 2018 | 68.88 | 69.66 | 68.07 | 69.66 | 27,903 | +0.59(+0.85%) |
Mar 02, 2018 | 68.35 | 69.07 | 68.33 | 69.07 | 1,773 | +0.64(+0.94%) |
Mar 01, 2018 | 69.59 | 69.64 | 68.20 | 68.43 | 6,394 | -2.02(-2.87%) |
Feb 28, 2018 | 70.24 | 70.56 | 70.13 | 70.45 | 2,846 | +0.22(+0.32%) |
Feb 27, 2018 | 71.12 | 71.12 | 68.29 | 70.22 | 6,628 | -0.67(-0.95%) |
Feb 26, 2018 | 70.48 | 71.46 | 70.48 | 70.89 | 2,822 | +0.65(+0.92%) |
Feb 23, 2018 | 69.56 | 70.29 | 69.56 | 70.25 | 4,777 | +1.02(+1.48%) |
Feb 22, 2018 | 69.03 | 69.22 | 10,265 | -0.21(-0.30%) | ||
Feb 21, 2018 | 70.05 | 70.09 | 69.43 | 69.43 | 8,046 | -0.26(-0.37%) |
Feb 20, 2018 | 69.95 | 70.04 | 69.69 | 69.69 | 7,043 | -0.63(-0.89%) |
Feb 16, 2018 | 70.31 | 70.31 | 70.31 | 0 | +0.40(+0.58%) | |
Feb 15, 2018 | 69.46 | 69.91 | 69.04 | 69.91 | 16,609 | +1.04(+1.51%) |
Feb 14, 2018 | 67.79 | 68.91 | 67.79 | 68.87 | 2,897 | +0.54(+0.80%) |
Feb 13, 2018 | 67.86 | 68.38 | 67.84 | 68.33 | 4,064 | +0.18(+0.26%) |
Feb 12, 2018 | 67.82 | 68.29 | 67.57 | 68.15 | 18,750 | +0.71(+1.05%) |
Feb 09, 2018 | 66.16 | 67.46 | 65.45 | 67.44 | 10,432 | +1.13(+1.70%) |
Feb 08, 2018 | 68.41 | 68.41 | 66.32 | 66.32 | 9,318 | -2.36(-3.44%) |
Feb 07, 2018 | 68.66 | 69.42 | 68.62 | 68.68 | 4,665 | -0.10(-0.14%) |
Feb 06, 2018 | 67.61 | 68.90 | 67.28 | 68.77 | 20,790 | +0.07(+0.10%) |
Feb 05, 2018 | 70.29 | 73.13 | 67.88 | 68.70 | 17,678 | -2.16(-3.05%) |
Feb 02, 2018 | 71.93 | 71.93 | 70.86 | 70.86 | 3,836 | -1.21(-1.68%) |
Feb 01, 2018 | 71.75 | 72.17 | 71.75 | 72.07 | 3,164 | -0.12(-0.16%) |
Jan 31, 2018 | 72.70 | 72.70 | 71.98 | 72.19 | 6,795 | -0.08(-0.12%) |
Jan 30, 2018 | 72.75 | 72.75 | 72.25 | 72.27 | 2,260 | -0.81(-1.11%) |
Jan 29, 2018 | 73.38 | 73.38 | 73.04 | 73.09 | 152,755 | -0.28(-0.39%) |
Jan 26, 2018 | 72.90 | 73.37 | 72.83 | 73.37 | 5,903 | +0.72(+1.00%) |
Jan 25, 2018 | 73.23 | 73.23 | 72.50 | 72.65 | 4,015 | +0.20(+0.27%) |
Jan 24, 2018 | 72.69 | 72.69 | 72.25 | 72.45 | 20,782 | -0.10(-0.14%) |
Jan 23, 2018 | 72.77 | 72.77 | 72.48 | 72.55 | 2,048 | +0.25(+0.35%) |
Jan 22, 2018 | 72.01 | 72.30 | 72.01 | 72.30 | 3,374 | +0.41(+0.57%) |
Jan 19, 2018 | 71.67 | 72.36 | 71.55 | 71.89 | 12,608 | +0.38(+0.53%) |
Jan 18, 2018 | 71.53 | 72.92 | 71.40 | 71.51 | 80,125 | -0.03(-0.04%) |
Jan 17, 2018 | 71.15 | 71.54 | 71.15 | 71.54 | 20,921 | +0.61(+0.86%) |
Jan 16, 2018 | 72.33 | 72.33 | 70.87 | 70.93 | 16,505 | -0.23(-0.33%) |
Jan 12, 2018 | 71.16 | 71.16 | 71.16 | 0 | +0.49(+0.70%) | |
Jan 11, 2018 | 70.40 | 70.67 | 70.36 | 70.67 | 5,871 | +0.42(+0.60%) |
Jan 10, 2018 | 70.30 | 70.25 | 5,428 | -0.31(-0.44%) | ||
Jan 09, 2018 | 70.47 | 70.59 | 70.45 | 70.56 | 3,615 | +0.28(+0.40%) |
Jan 08, 2018 | 70.28 | 70.29 | 69.81 | 70.28 | 26,340 | +0.14(+0.19%) |
Jan 05, 2018 | 70.02 | 70.15 | 69.94 | 70.14 | 5,869 | +0.23(+0.32%) |
Jan 04, 2018 | 69.95 | 69.95 | 69.83 | 69.92 | 4,026 | +0.36(+0.52%) |
Jan 03, 2018 | 69.28 | 69.55 | 69.28 | 69.55 | 2,997 | +0.38(+0.54%) |
Jan 02, 2018 | 69.55 | 69.55 | 69.11 | 69.18 | 41,689 | +0.11(+0.16%) |
Dec 29, 2017 | 69.07 | 69.07 | 69.07 | 0 | -0.04(-0.05%) | |
Dec 28, 2017 | 69.19 | 69.19 | 69.11 | 69.11 | 907 | +0.08(+0.11%) |
Dec 27, 2017 | 69.07 | 69.13 | 69.02 | 69.03 | 3,574 | +0.01(+0.02%) |
Dec 26, 2017 | 69.03 | 69.10 | 68.99 | 69.02 | 7,496 | -0.01(-0.01%) |
Dec 22, 2017 | 68.97 | 69.64 | 68.94 | 69.02 | 4,539 | -0.02(-0.03%) |
Dec 21, 2017 | 69.18 | 69.21 | 69.04 | 69.04 | 6,316 | -0.06(-0.09%) |
Dec 20, 2017 | 69.13 | 69.21 | 69.02 | 69.11 | 13,150 | +0.06(+0.09%) |
Dec 19, 2017 | 69.26 | 69.28 | 68.99 | 69.04 | 15,584 | -0.34(-0.49%) |
Dec 18, 2017 | 69.53 | 69.53 | 69.37 | 69.38 | 13,467 | +0.35(+0.51%) |
Dec 15, 2017 | 69.34 | 69.82 | 68.68 | 69.03 | 17,973 | +0.53(+0.77%) |
Dec 14, 2017 | 69.04 | 69.04 | 68.51 | 68.51 | 3,444 | -0.23(-0.34%) |
Dec 13, 2017 | 68.73 | 68.77 | 68.68 | 68.74 | 758 | +0.09(+0.13%) |
Dec 12, 2017 | 68.46 | 69.41 | 68.46 | 68.65 | 15,336 | +0.29(+0.43%) |
Dec 11, 2017 | 68.42 | 69.08 | 68.24 | 68.36 | 11,355 | +0.27(+0.39%) |
Dec 08, 2017 | 68.11 | 69.62 | 68.09 | 68.09 | 11,040 | +0.16(+0.24%) |
Dec 07, 2017 | 67.87 | 68.03 | 67.87 | 67.93 | 2,946 | +0.13(+0.20%) |
Dec 06, 2017 | 67.78 | 67.83 | 67.73 | 67.80 | 1,742 | -0.01(-0.02%) |
Dec 05, 2017 | 68.00 | 68.28 | 67.77 | 67.81 | 117,851 | -0.26(-0.38%) |
Dec 04, 2017 | 68.38 | 68.88 | 68.06 | 68.07 | 4,959 | +0.08(+0.11%) |
Dec 01, 2017 | 68.16 | 68.81 | 67.64 | 67.99 | 5,323 | -0.23(-0.34%) |
Nov 30, 2017 | 68.27 | 68.27 | 68.22 | 68.22 | 1,401 | +0.68(+1.01%) |
Nov 29, 2017 | 67.65 | 67.65 | 67.54 | 67.54 | 4,080 | +0.62(+0.93%) |
Nov 27, 2017 | 66.92 | 66.92 | 66.92 | 271 | +0.12(+0.18%) | |
Nov 24, 2017 | 66.79 | 66.79 | 66.79 | 66.79 | 319 | +0.06(+0.08%) |
Nov 22, 2017 | 66.78 | 66.78 | 66.71 | 66.74 | 1,864 | -0.07(-0.11%) |
Nov 21, 2017 | 67.53 | 67.53 | 66.81 | 66.81 | 2,634 | +0.29(+0.43%) |
Nov 20, 2017 | 66.29 | 66.52 | 66.27 | 66.52 | 4,442 | +0.12(+0.19%) |
Nov 17, 2017 | 67.38 | 67.38 | 66.34 | 66.40 | 10,864 | -0.21(-0.32%) |
Nov 16, 2017 | 66.55 | 66.61 | 66.55 | 66.61 | 941 | +0.60(+0.92%) |
Nov 15, 2017 | 66.04 | 66.28 | 66.01 | 66.01 | 3,359 | -0.38(-0.58%) |
Nov 14, 2017 | 66.27 | 66.40 | 66.27 | 66.39 | 810 | -0.16(-0.24%) |
Nov 13, 2017 | 66.29 | 66.55 | 66.29 | 66.55 | 8,491 | +0.31(+0.47%) |
Nov 10, 2017 | 66.24 | 66.24 | 66.23 | 66.24 | 1,056 | -0.12(-0.19%) |
Nov 09, 2017 | 66.27 | 66.36 | 66.19 | 66.36 | 2,539 | -0.02(-0.03%) |
Nov 08, 2017 | 66.38 | 66.38 | 66.38 | 66.38 | 398 | +0.02(+0.03%) |
Nov 07, 2017 | 66.48 | 66.48 | 66.27 | 66.36 | 2,703 | +0.03(+0.04%) |
Nov 03, 2017 | 66.34 | 66.34 | 66.34 | 482 | +0.21(+0.32%) | |
Nov 02, 2017 | 66.13 | 66.13 | 66.13 | 66.13 | 361 | -0.07(-0.10%) |
Nov 01, 2017 | 66.26 | 66.26 | 66.09 | 66.19 | 2,928 | +0.30(+0.46%) |
Oct 30, 2017 | 65.89 | 65.89 | 65.89 | 427 | -0.28(-0.43%) | |
Oct 27, 2017 | 66.46 | 66.46 | 65.93 | 66.18 | 8,198 | +0.29(+0.45%) |
Oct 26, 2017 | 65.95 | 65.97 | 65.84 | 65.88 | 4,260 | +0.13(+0.20%) |
Oct 25, 2017 | 65.59 | 65.75 | 65.53 | 65.75 | 3,680 | -0.13(-0.20%) |
Oct 24, 2017 | 65.93 | 65.95 | 65.88 | 65.88 | 1,716 | -0.06(-0.09%) |
Oct 23, 2017 | 66.03 | 66.03 | 65.79 | 65.95 | 7,813 | -0.10(-0.15%) |
Oct 20, 2017 | 65.92 | 66.04 | 65.87 | 66.04 | 7,880 | +0.42(+0.64%) |
Oct 19, 2017 | 65.39 | 65.63 | 65.39 | 65.63 | 3,759 | +0.01(+0.01%) |
Oct 18, 2017 | 65.57 | 65.63 | 65.52 | 65.62 | 4,224 | +0.20(+0.30%) |
Oct 17, 2017 | 65.39 | 65.42 | 65.35 | 65.42 | 5,607 | +0.08(+0.13%) |
Oct 16, 2017 | 65.30 | 65.34 | 65.25 | 65.34 | 5,439 | -0.04(-0.06%) |
Oct 13, 2017 | 65.33 | 65.38 | 65.33 | 65.38 | 1,038 | +0.19(+0.30%) |
Oct 12, 2017 | 65.26 | 65.26 | 65.14 | 65.18 | 1,604 | -0.13(-0.20%) |
Oct 11, 2017 | 65.17 | 65.31 | 65.17 | 65.31 | 3,770 | +0.25(+0.38%) |
Oct 10, 2017 | 65.00 | 65.06 | 65.00 | 65.06 | 612 | +0.01(+0.01%) |
Oct 09, 2017 | 66.03 | 66.03 | 65.06 | 65.06 | 4,836 | +0.00(+0.00%) |
Oct 06, 2017 | 64.99 | 65.15 | 64.99 | 65.06 | 4,003 | +0.00(+0.00%) |
Oct 05, 2017 | 65.15 | 65.15 | 65.06 | 65.06 | 8,465 | +0.22(+0.34%) |
Oct 04, 2017 | 64.90 | 64.92 | 64.71 | 64.83 | 35,765 | +0.25(+0.39%) |
Oct 02, 2017 | 64.59 | 50 | +0.28(+0.43%) | |||
Sep 29, 2017 | 64.15 | 64.31 | 64.15 | 64.31 | 14,415 | +0.24(+0.37%) |
Sep 28, 2017 | 63.96 | 64.07 | 63.96 | 64.07 | 716 | -0.04(-0.07%) |
Sep 27, 2017 | 63.93 | 64.11 | 63.87 | 64.11 | 2,069 | +0.13(+0.21%) |
Sep 26, 2017 | 63.95 | 63.98 | 63.90 | 63.98 | 3,299 | +0.23(+0.36%) |
Sep 25, 2017 | 63.88 | 63.90 | 63.70 | 63.75 | 9,387 | -0.07(-0.11%) |
Sep 21, 2017 | 63.82 | 283 | -0.12(-0.18%) | |||
Sep 20, 2017 | 64.03 | 64.03 | 63.94 | 63.94 | 436 | -0.02(-0.03%) |
Sep 19, 2017 | 64.04 | 64.08 | 63.95 | 63.95 | 4,400 | +0.20(+0.31%) |
Sep 18, 2017 | 63.76 | 63.76 | 63.76 | 63.76 | 298 | -0.11(-0.17%) |
Sep 15, 2017 | 63.87 | 63.87 | 63.87 | 63.87 | 383 | +0.06(+0.10%) |
Sep 14, 2017 | 63.76 | 63.80 | 63.71 | 63.80 | 1,982 | -0.18(-0.28%) |
Sep 13, 2017 | 63.98 | 63.98 | 63.94 | 63.98 | 2,048 | +0.07(+0.10%) |
Sep 12, 2017 | 63.78 | 63.92 | 63.78 | 63.92 | 1,330 | +0.11(+0.17%) |
Sep 11, 2017 | 63.57 | 63.81 | 63.57 | 63.81 | 887 | +0.68(+1.09%) |
Sep 08, 2017 | 63.15 | 63.17 | 63.13 | 63.13 | 1,057 | -0.02(-0.03%) |
Sep 07, 2017 | 63.05 | 63.15 | 63.05 | 63.15 | 2,002 | +0.13(+0.20%) |
Sep 06, 2017 | 62.89 | 63.05 | 62.89 | 63.02 | 1,517 | +0.31(+0.50%) |
Sep 05, 2017 | 62.90 | 62.98 | 62.67 | 62.71 | 2,851 | -0.64(-1.01%) |
Sep 01, 2017 | 63.27 | 63.34 | 63.27 | 63.34 | 2,508 | +0.26(+0.41%) |
Aug 31, 2017 | 63.02 | 63.09 | 63.02 | 63.09 | 653 | +0.22(+0.35%) |
Aug 30, 2017 | 62.60 | 62.86 | 62.60 | 62.86 | 1,193 | +0.37(+0.59%) |
Aug 29, 2017 | 62.42 | 62.49 | 62.42 | 62.49 | 1,992 | -0.03(-0.04%) |
Aug 28, 2017 | 62.53 | 62.53 | 62.52 | 62.52 | 862 | -0.11(-0.17%) |
Aug 25, 2017 | 62.63 | 62.66 | 62.62 | 62.63 | 2,130 | -0.08(-0.13%) |
Aug 24, 2017 | 62.73 | 62.73 | 62.51 | 62.71 | 1,275 | -0.12(-0.20%) |
Aug 23, 2017 | 62.81 | 62.83 | 62.71 | 62.83 | 1,417 | -0.03(-0.05%) |
Aug 22, 2017 | 62.74 | 62.86 | 62.74 | 62.86 | 561 | +0.52(+0.83%) |
Aug 21, 2017 | 62.23 | 62.39 | 62.23 | 62.35 | 1,634 | +0.00(+0.00%) |
Aug 18, 2017 | 62.28 | 62.57 | 62.09 | 62.35 | 2,565 | -0.11(-0.18%) |
Aug 17, 2017 | 62.88 | 62.88 | 62.39 | 62.46 | 8,912 | -0.55(-0.87%) |
Aug 16, 2017 | 63.01 | 63.16 | 62.98 | 63.01 | 1,683 | +0.06(+0.10%) |
Aug 15, 2017 | 63.18 | 63.18 | 62.87 | 62.94 | 2,435 | -0.11(-0.17%) |
Aug 14, 2017 | 62.94 | 63.22 | 62.84 | 63.05 | 10,979 | +0.62(+0.99%) |
Aug 11, 2017 | 62.39 | 62.48 | 62.39 | 62.43 | 4,070 | +0.01(+0.01%) |
Aug 10, 2017 | 62.38 | 62.54 | 62.38 | 62.42 | 74,203 | -0.46(-0.73%) |
Aug 09, 2017 | 62.79 | 63.00 | 62.79 | 62.88 | 889 | -0.18(-0.28%) |
Aug 08, 2017 | 63.31 | 63.31 | 63.06 | 63.06 | 3,262 | -0.06(-0.10%) |
Aug 07, 2017 | 63.12 | 63.12 | 63.12 | 63.12 | 314 | +0.16(+0.25%) |
Aug 04, 2017 | 62.99 | 63.01 | 62.96 | 62.96 | 1,215 | +0.06(+0.10%) |
Aug 03, 2017 | 63.00 | 63.00 | 62.90 | 62.90 | 863 | -0.08(-0.12%) |
Aug 02, 2017 | 62.89 | 62.98 | 62.80 | 62.98 | 1,544 | -0.12(-0.20%) |
Aug 01, 2017 | 63.10 | 63.10 | 63.10 | 63.10 | 565 | +0.09(+0.15%) |
Jul 31, 2017 | 62.83 | 63.01 | 62.79 | 63.01 | 1,370 | +0.26(+0.41%) |
Jul 28, 2017 | 62.83 | 62.85 | 62.75 | 62.75 | 1,778 | -0.12(-0.19%) |
Jul 26, 2017 | 62.87 | 146 | -0.11(-0.17%) | |||
Jul 25, 2017 | 63.11 | 63.11 | 62.87 | 62.98 | 169,574 | +0.19(+0.31%) |
Jul 24, 2017 | 62.77 | 62.86 | 62.72 | 62.79 | 5,516 | -0.11(-0.18%) |
Jul 21, 2017 | 62.86 | 62.91 | 62.75 | 62.90 | 8,319 | -0.10(-0.15%) |
Jul 20, 2017 | 62.86 | 63.00 | 62.80 | 63.00 | 15,987 | +0.20(+0.31%) |
Jul 19, 2017 | 62.70 | 62.80 | 62.66 | 62.80 | 1,863 | +0.23(+0.37%) |
Jul 18, 2017 | 62.25 | 62.57 | 62.25 | 62.57 | 7,276 | +0.10(+0.16%) |
Jul 17, 2017 | 62.47 | 62.48 | 62.42 | 62.48 | 13,934 | -0.03(-0.04%) |
Jul 14, 2017 | 62.20 | 62.54 | 62.20 | 62.50 | 2,605 | +0.30(+0.48%) |
Jul 13, 2017 | 62.20 | 62.20 | 62.20 | 62.20 | 406 | +0.08(+0.13%) |
Jul 12, 2017 | 62.10 | 62.12 | 62.07 | 62.12 | 1,532 | +0.42(+0.67%) |
Jul 11, 2017 | 61.66 | 62.00 | 61.39 | 61.71 | 13,927 | -0.02(-0.03%) |
Jul 10, 2017 | 61.75 | 61.80 | 61.69 | 61.72 | 2,399 | -0.05(-0.09%) |
Jul 07, 2017 | 61.60 | 61.78 | 61.60 | 61.78 | 122,206 | +0.21(+0.35%) |
Jul 06, 2017 | 61.56 | 61.58 | 61.56 | 61.56 | 1,392 | -0.06(-0.10%) |
Jul 05, 2017 | 61.63 | 61.63 | 61.63 | 61.63 | 153 | -0.30(-0.49%) |