Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 70.04 | 70.76 | 69.76 | 70.19 | 3,620,624 | +0.30(+0.42%) |
Jun 28, 2018 | 70.54 | 70.93 | 69.49 | 69.90 | 2,412,846 | -0.88(-1.24%) |
Jun 27, 2018 | 72.91 | 73.81 | 70.71 | 70.78 | 3,202,156 | -1.02(-1.42%) |
Jun 26, 2018 | 70.63 | 71.92 | 70.45 | 71.80 | 2,774,761 | +1.27(+1.81%) |
Jun 25, 2018 | 71.83 | 71.83 | 70.38 | 70.53 | 2,273,333 | -1.59(-2.20%) |
Jun 22, 2018 | 71.92 | 72.51 | 71.80 | 72.12 | 5,157,323 | +0.57(+0.79%) |
Jun 21, 2018 | 72.83 | 73.03 | 71.46 | 71.55 | 2,184,207 | -1.01(-1.40%) |
Jun 20, 2018 | 73.11 | 73.41 | 72.47 | 72.56 | 2,926,188 | -0.13(-0.19%) |
Jun 19, 2018 | 73.49 | 73.58 | 72.57 | 72.70 | 3,386,961 | -1.62(-2.17%) |
Jun 18, 2018 | 73.93 | 74.45 | 73.60 | 74.31 | 3,496,731 | +0.17(+0.23%) |
Jun 15, 2018 | 74.83 | 73.22 | 74.14 | 5,452,492 | -0.68(-0.91%) | |
Jun 14, 2018 | 74.48 | 74.97 | 74.25 | 74.83 | 2,835,007 | +0.71(+0.96%) |
Jun 13, 2018 | 74.69 | 74.90 | 74.09 | 74.12 | 2,426,893 | -0.57(-0.77%) |
Jun 12, 2018 | 74.77 | 74.98 | 74.57 | 74.69 | 2,272,196 | +0.11(+0.14%) |
Jun 11, 2018 | 74.81 | 74.92 | 74.30 | 74.58 | 3,287,813 | -0.06(-0.08%) |
Jun 08, 2018 | 75.43 | 75.56 | 74.48 | 74.65 | 3,147,697 | -0.91(-1.20%) |
Jun 07, 2018 | 75.37 | 76.02 | 75.15 | 75.55 | 2,455,206 | +0.52(+0.69%) |
Jun 06, 2018 | 75.08 | 75.03 | 3,168,369 | +0.63(+0.84%) | ||
Jun 05, 2018 | 73.82 | 74.81 | 73.61 | 74.40 | 2,162,801 | +0.56(+0.75%) |
Jun 04, 2018 | 73.76 | 73.93 | 73.46 | 73.85 | 1,632,109 | +0.34(+0.46%) |
Jun 01, 2018 | 73.26 | 74.02 | 73.18 | 73.51 | 2,204,749 | +0.52(+0.71%) |
May 31, 2018 | 73.58 | 73.96 | 72.73 | 72.99 | 6,006,140 | -1.06(-1.43%) |
May 30, 2018 | 73.51 | 74.41 | 73.16 | 74.04 | 2,928,519 | +0.54(+0.73%) |
May 29, 2018 | 73.74 | 73.91 | 73.15 | 73.51 | 2,392,794 | -0.56(-0.75%) |
May 25, 2018 | 74.06 | 74.06 | 74.06 | 0 | -0.84(-1.13%) | |
May 24, 2018 | 74.57 | 75.12 | 74.43 | 74.91 | 1,807,341 | +0.34(+0.46%) |
May 23, 2018 | 73.51 | 74.66 | 73.45 | 74.57 | 1,885,260 | +0.64(+0.86%) |
May 22, 2018 | 74.51 | 74.68 | 73.81 | 73.93 | 2,637,612 | -0.28(-0.37%) |
May 21, 2018 | 74.17 | 74.54 | 74.10 | 74.21 | 1,782,324 | +0.31(+0.43%) |
May 18, 2018 | 74.52 | 74.86 | 73.56 | 73.89 | 2,761,134 | -0.59(-0.80%) |
May 17, 2018 | 74.87 | 75.27 | 74.31 | 74.48 | 2,209,137 | -0.51(-0.68%) |
May 16, 2018 | 75.05 | 75.29 | 74.71 | 75.00 | 1,942,504 | +0.21(+0.28%) |
May 15, 2018 | 74.57 | 75.22 | 74.39 | 74.79 | 1,783,293 | +0.09(+0.12%) |
May 14, 2018 | 75.60 | 75.67 | 74.67 | 74.70 | 1,728,650 | -0.91(-1.21%) |
May 11, 2018 | 75.68 | 76.12 | 75.31 | 75.61 | 1,588,494 | -0.05(-0.07%) |
May 10, 2018 | 75.58 | 75.97 | 75.27 | 75.67 | 2,658,888 | +0.21(+0.27%) |
May 09, 2018 | 74.58 | 75.50 | 74.27 | 75.46 | 1,992,283 | +0.84(+1.13%) |
May 08, 2018 | 74.61 | 74.91 | 74.12 | 74.62 | 1,836,524 | +0.36(+0.48%) |
May 07, 2018 | 73.97 | 74.43 | 73.57 | 74.26 | 3,767,860 | +0.61(+0.82%) |
May 04, 2018 | 73.63 | 74.07 | 73.05 | 73.65 | 2,391,062 | -0.21(-0.29%) |
May 03, 2018 | 71.92 | 74.21 | 71.89 | 73.87 | 6,317,326 | +2.21(+3.08%) |
May 02, 2018 | 75.24 | 76.19 | 71.51 | 71.66 | 7,360,188 | -5.75(-7.43%) |
May 01, 2018 | 77.84 | 77.97 | 76.55 | 77.42 | 3,795,816 | -0.41(-0.53%) |
Apr 30, 2018 | 78.26 | 78.69 | 77.83 | 77.83 | 3,903,329 | +0.04(+0.06%) |
Apr 27, 2018 | 77.43 | 78.04 | 77.31 | 77.78 | 2,490,070 | +0.26(+0.33%) |
Apr 26, 2018 | 76.89 | 77.90 | 76.89 | 77.52 | 3,244,755 | +1.34(+1.76%) |
Apr 25, 2018 | 76.17 | 76.48 | 75.69 | 76.18 | 1,845,342 | +0.07(+0.09%) |
Apr 24, 2018 | 77.06 | 77.51 | 75.71 | 76.11 | 1,995,805 | -0.63(-0.83%) |
Apr 23, 2018 | 77.23 | 77.36 | 76.58 | 76.75 | 2,054,315 | -0.36(-0.46%) |
Apr 20, 2018 | 77.10 | 77.57 | 76.90 | 77.10 | 1,936,704 | -0.13(-0.17%) |
Apr 19, 2018 | 77.43 | 77.66 | 76.83 | 77.24 | 1,755,282 | -0.49(-0.63%) |
Apr 18, 2018 | 77.43 | 78.14 | 77.43 | 77.73 | 2,068,654 | +0.35(+0.45%) |
Apr 17, 2018 | 77.38 | 77.79 | 77.12 | 77.38 | 1,813,907 | +0.30(+0.39%) |
Apr 16, 2018 | 76.94 | 77.56 | 76.80 | 77.08 | 1,840,956 | +0.75(+0.98%) |
Apr 13, 2018 | 76.89 | 77.05 | 76.00 | 76.33 | 1,828,713 | -0.29(-0.38%) |
Apr 12, 2018 | 76.73 | 77.44 | 76.53 | 76.62 | 1,879,059 | +0.28(+0.36%) |
Apr 11, 2018 | 76.40 | 76.98 | 76.25 | 76.34 | 1,775,506 | -0.12(-0.16%) |
Apr 10, 2018 | 76.50 | 76.74 | 75.95 | 76.47 | 2,632,295 | +1.01(+1.34%) |
Apr 09, 2018 | 75.82 | 76.33 | 75.37 | 75.46 | 1,667,633 | -0.01(-0.01%) |
Apr 06, 2018 | 76.34 | 76.84 | 74.99 | 75.47 | 2,116,985 | -1.38(-1.80%) |
Apr 05, 2018 | 76.80 | 77.16 | 76.03 | 76.85 | 2,135,595 | +0.53(+0.69%) |
Apr 04, 2018 | 74.57 | 76.45 | 74.45 | 76.33 | 2,921,342 | +1.17(+1.56%) |
Apr 03, 2018 | 74.83 | 75.36 | 74.07 | 75.16 | 2,756,868 | +0.33(+0.44%) |
Apr 02, 2018 | 76.15 | 76.68 | 74.07 | 74.83 | 2,554,923 | -1.24(-1.63%) |
Mar 29, 2018 | 76.07 | 76.07 | 76.07 | 0 | +0.79(+1.04%) | |
Mar 28, 2018 | 75.02 | 76.08 | 75.02 | 75.28 | 2,771,400 | +0.33(+0.44%) |
Mar 27, 2018 | 75.27 | 76.34 | 74.62 | 74.95 | 3,364,378 | -0.13(-0.18%) |
Mar 26, 2018 | 73.79 | 75.25 | 73.77 | 75.08 | 2,294,170 | +2.10(+2.88%) |
Mar 23, 2018 | 73.64 | 74.13 | 72.98 | 72.98 | 3,044,696 | -0.45(-0.61%) |
Mar 22, 2018 | 73.35 | 74.50 | 73.34 | 73.43 | 2,234,161 | -0.56(-0.76%) |
Mar 21, 2018 | 74.29 | 74.63 | 73.90 | 73.99 | 1,457,770 | -0.25(-0.34%) |
Mar 20, 2018 | 73.72 | 74.58 | 73.44 | 74.24 | 2,076,622 | +0.85(+1.16%) |
Mar 19, 2018 | 74.41 | 74.41 | 72.73 | 73.40 | 2,435,725 | -1.22(-1.63%) |
Mar 16, 2018 | 74.09 | 74.88 | 74.00 | 74.61 | 2,623,435 | +0.55(+0.75%) |
Mar 15, 2018 | 73.60 | 74.97 | 73.43 | 74.06 | 2,499,833 | +0.55(+0.74%) |
Mar 14, 2018 | 73.71 | 73.96 | 73.43 | 73.51 | 1,894,102 | -0.07(-0.10%) |
Mar 13, 2018 | 74.02 | 74.36 | 73.38 | 73.58 | 2,115,586 | -0.05(-0.07%) |
Mar 12, 2018 | 74.42 | 74.99 | 73.55 | 73.64 | 2,984,543 | -0.48(-0.65%) |
Mar 09, 2018 | 73.80 | 74.41 | 73.50 | 74.12 | 2,123,830 | +0.47(+0.64%) |
Mar 08, 2018 | 73.01 | 73.75 | 72.94 | 73.65 | 2,631,673 | +0.90(+1.24%) |
Mar 07, 2018 | 72.88 | 71.88 | 72.74 | 2,076,960 | +0.03(+0.04%) | |
Mar 06, 2018 | 72.46 | 72.95 | 72.06 | 72.72 | 2,198,699 | +0.67(+0.93%) |
Mar 05, 2018 | 71.44 | 72.25 | 71.23 | 72.05 | 2,121,988 | +0.30(+0.42%) |
Mar 02, 2018 | 70.26 | 72.14 | 69.79 | 71.74 | 3,107,528 | +0.53(+0.74%) |
Mar 01, 2018 | 72.36 | 73.02 | 70.80 | 71.22 | 2,990,569 | -1.50(-2.06%) |
Feb 28, 2018 | 72.11 | 73.89 | 72.04 | 72.72 | 4,061,523 | +1.07(+1.50%) |
Feb 27, 2018 | 72.02 | 72.39 | 71.64 | 71.64 | 2,591,701 | -0.35(-0.48%) |
Feb 26, 2018 | 71.50 | 72.18 | 71.40 | 71.99 | 2,003,183 | +0.69(+0.96%) |
Feb 23, 2018 | 70.29 | 71.35 | 70.20 | 71.30 | 2,607,200 | +1.32(+1.89%) |
Feb 22, 2018 | 69.98 | 2,076,607 | +0.46(+0.66%) | |||
Feb 21, 2018 | 69.61 | 70.67 | 69.52 | 69.53 | 2,403,729 | -0.24(-0.35%) |
Feb 20, 2018 | 69.76 | 70.23 | 69.13 | 69.77 | 2,857,986 | -0.15(-0.22%) |
Feb 16, 2018 | 69.92 | 69.92 | 69.92 | 0 | -0.64(-0.91%) | |
Feb 15, 2018 | 69.91 | 70.85 | 69.60 | 70.56 | 3,210,952 | +0.97(+1.40%) |
Feb 14, 2018 | 68.93 | 70.30 | 68.19 | 69.59 | 3,478,313 | +0.10(+0.14%) |
Feb 13, 2018 | 69.20 | 69.67 | 68.92 | 69.49 | 1,692,669 | +0.05(+0.08%) |
Feb 12, 2018 | 70.49 | 71.46 | 68.86 | 69.44 | 3,394,320 | -1.10(-1.56%) |
Feb 09, 2018 | 68.74 | 71.23 | 67.98 | 70.54 | 5,734,563 | +2.68(+3.95%) |
Feb 08, 2018 | 69.38 | 72.14 | 67.49 | 67.86 | 5,180,778 | -3.41(-4.78%) |
Feb 07, 2018 | 71.22 | 72.88 | 71.15 | 71.27 | 3,989,085 | -0.40(-0.56%) |
Feb 06, 2018 | 69.69 | 71.89 | 67.91 | 71.67 | 3,418,964 | -0.26(-0.36%) |
Feb 05, 2018 | 72.99 | 73.49 | 70.70 | 71.93 | 2,198,069 | -1.57(-2.13%) |
Feb 02, 2018 | 74.62 | 75.24 | 73.32 | 73.49 | 3,554,417 | -1.20(-1.61%) |
Feb 01, 2018 | 74.92 | 75.13 | 74.60 | 74.69 | 1,894,802 | -0.54(-0.72%) |
Jan 31, 2018 | 75.26 | 75.65 | 74.93 | 75.24 | 2,397,219 | +0.00(+0.00%) |
Jan 30, 2018 | 75.60 | 76.03 | 75.04 | 75.24 | 2,000,823 | -1.68(-2.19%) |
Jan 29, 2018 | 76.57 | 77.32 | 76.43 | 76.92 | 2,589,703 | +0.25(+0.32%) |
Jan 26, 2018 | 76.21 | 76.70 | 75.79 | 76.67 | 1,498,333 | +0.48(+0.63%) |
Jan 25, 2018 | 75.89 | 76.33 | 75.26 | 76.19 | 1,045,471 | +0.37(+0.49%) |
Jan 24, 2018 | 76.46 | 76.58 | 75.56 | 75.81 | 1,341,247 | -0.53(-0.70%) |
Jan 23, 2018 | 75.35 | 76.79 | 75.30 | 76.35 | 2,259,961 | +0.83(+1.10%) |
Jan 22, 2018 | 74.54 | 75.53 | 74.42 | 75.52 | 1,651,925 | +0.98(+1.31%) |
Jan 19, 2018 | 74.20 | 74.63 | 74.12 | 74.54 | 1,886,270 | +0.63(+0.85%) |
Jan 18, 2018 | 73.98 | 74.20 | 73.76 | 73.91 | 1,141,440 | +0.01(+0.01%) |
Jan 17, 2018 | 74.11 | 74.28 | 73.61 | 73.90 | 1,887,213 | +0.14(+0.19%) |
Jan 16, 2018 | 74.77 | 75.01 | 73.50 | 73.76 | 1,551,522 | -0.61(-0.83%) |
Jan 12, 2018 | 74.37 | 74.37 | 74.37 | 0 | +1.01(+1.37%) | |
Jan 11, 2018 | 73.45 | 73.83 | 72.87 | 73.37 | 1,520,851 | -0.05(-0.07%) |
Jan 10, 2018 | 73.61 | 73.12 | 73.42 | 997,620 | -0.19(-0.25%) | |
Jan 09, 2018 | 73.88 | 73.96 | 73.17 | 73.61 | 1,912,546 | -0.20(-0.27%) |
Jan 08, 2018 | 73.57 | 73.88 | 73.04 | 73.80 | 1,798,401 | +0.12(+0.17%) |
Jan 05, 2018 | 73.46 | 73.83 | 73.25 | 73.68 | 2,167,612 | +0.43(+0.58%) |
Jan 04, 2018 | 72.71 | 73.46 | 72.51 | 73.25 | 2,217,141 | +0.74(+1.02%) |
Jan 03, 2018 | 72.25 | 72.77 | 72.16 | 72.51 | 2,872,559 | -0.06(-0.09%) |
Jan 02, 2018 | 73.07 | 73.29 | 72.47 | 72.58 | 1,965,116 | -0.01(-0.01%) |
Dec 29, 2017 | 72.59 | 72.59 | 72.59 | 0 | -0.94(-1.28%) | |
Dec 28, 2017 | 73.55 | 73.55 | 72.95 | 73.53 | 757,011 | +0.24(+0.33%) |
Dec 27, 2017 | 73.23 | 73.43 | 72.68 | 73.29 | 1,182,704 | +0.19(+0.26%) |
Dec 26, 2017 | 73.28 | 73.32 | 72.91 | 73.10 | 749,595 | -0.19(-0.25%) |
Dec 22, 2017 | 73.63 | 73.63 | 72.93 | 73.29 | 1,034,229 | -0.09(-0.12%) |
Dec 21, 2017 | 72.98 | 73.72 | 72.94 | 73.38 | 1,868,699 | +0.33(+0.45%) |
Dec 20, 2017 | 73.82 | 73.89 | 73.05 | 73.05 | 1,301,534 | -0.65(-0.88%) |
Dec 19, 2017 | 74.19 | 74.28 | 73.69 | 73.70 | 1,382,237 | -0.22(-0.30%) |
Dec 18, 2017 | 73.65 | 74.27 | 73.61 | 73.92 | 2,001,968 | +0.72(+0.98%) |
Dec 15, 2017 | 73.26 | 73.65 | 72.99 | 73.20 | 4,802,738 | +0.23(+0.32%) |
Dec 14, 2017 | 73.14 | 73.63 | 72.90 | 72.97 | 1,581,267 | -0.13(-0.18%) |
Dec 13, 2017 | 73.09 | 73.59 | 72.99 | 73.10 | 1,843,785 | +0.18(+0.24%) |
Dec 12, 2017 | 72.92 | 73.31 | 72.62 | 72.92 | 1,830,991 | -0.41(-0.56%) |
Dec 11, 2017 | 74.11 | 74.11 | 73.18 | 73.33 | 1,848,331 | -0.77(-1.04%) |
Dec 08, 2017 | 73.96 | 74.44 | 73.69 | 74.11 | 2,110,454 | +0.24(+0.33%) |
Dec 07, 2017 | 73.88 | 74.20 | 73.63 | 73.87 | 1,777,194 | -0.17(-0.23%) |
Dec 06, 2017 | 74.12 | 74.94 | 73.95 | 74.04 | 1,756,980 | +0.12(+0.17%) |
Dec 05, 2017 | 74.33 | 74.80 | 73.85 | 73.91 | 2,135,619 | -0.19(-0.25%) |
Dec 04, 2017 | 74.51 | 74.97 | 73.91 | 74.10 | 2,596,349 | -0.08(-0.11%) |
Dec 01, 2017 | 74.23 | 74.49 | 72.69 | 74.18 | 2,795,574 | -0.06(-0.08%) |
Nov 30, 2017 | 72.99 | 74.76 | 72.74 | 74.24 | 3,420,506 | +1.48(+2.03%) |
Nov 29, 2017 | 72.30 | 73.04 | 72.22 | 72.76 | 1,872,326 | +0.69(+0.96%) |
Nov 28, 2017 | 71.01 | 72.16 | 71.01 | 72.07 | 2,009,569 | +1.29(+1.82%) |
Nov 27, 2017 | 70.46 | 70.89 | 70.38 | 70.78 | 1,283,105 | +0.36(+0.51%) |
Nov 24, 2017 | 70.49 | 70.90 | 70.39 | 70.42 | 767,402 | -0.04(-0.06%) |
Nov 22, 2017 | 70.64 | 70.90 | 70.34 | 70.47 | 1,254,539 | -0.27(-0.38%) |
Nov 21, 2017 | 70.45 | 70.94 | 70.31 | 70.74 | 2,051,896 | +0.66(+0.94%) |
Nov 20, 2017 | 70.02 | 70.29 | 69.79 | 70.08 | 1,478,079 | +0.17(+0.24%) |
Nov 17, 2017 | 69.66 | 70.07 | 69.42 | 69.91 | 1,671,131 | +0.05(+0.08%) |
Nov 16, 2017 | 70.08 | 70.46 | 69.69 | 69.86 | 1,917,355 | -0.23(-0.33%) |
Nov 15, 2017 | 70.26 | 70.73 | 70.01 | 70.09 | 2,058,685 | -0.56(-0.79%) |
Nov 14, 2017 | 70.75 | 71.20 | 70.61 | 70.65 | 1,405,676 | -0.01(-0.01%) |
Nov 13, 2017 | 70.51 | 70.85 | 70.49 | 70.66 | 1,474,424 | +0.13(+0.19%) |
Nov 10, 2017 | 70.13 | 70.69 | 69.81 | 70.52 | 1,810,519 | +0.05(+0.08%) |
Nov 09, 2017 | 71.65 | 71.90 | 69.82 | 70.47 | 2,366,656 | -1.42(-1.97%) |
Nov 08, 2017 | 71.38 | 72.35 | 70.91 | 71.89 | 2,860,320 | +0.11(+0.15%) |
Nov 07, 2017 | 70.89 | 71.99 | 70.83 | 71.78 | 3,012,514 | +1.01(+1.43%) |
Nov 06, 2017 | 70.01 | 70.84 | 69.83 | 70.77 | 1,954,294 | +0.85(+1.22%) |
Nov 03, 2017 | 69.60 | 71.08 | 69.59 | 69.92 | 2,916,223 | -0.21(-0.30%) |
Nov 02, 2017 | 70.23 | 71.47 | 67.53 | 70.13 | 5,360,090 | +4.29(+6.51%) |
Nov 01, 2017 | 66.05 | 66.41 | 65.80 | 65.84 | 2,129,827 | -0.12(-0.19%) |
Oct 31, 2017 | 66.30 | 66.59 | 65.92 | 65.97 | 2,195,389 | -0.45(-0.68%) |
Oct 30, 2017 | 66.38 | 66.61 | 65.87 | 66.42 | 2,286,495 | -0.25(-0.37%) |
Oct 27, 2017 | 67.33 | 67.39 | 66.57 | 66.67 | 2,367,623 | -0.56(-0.83%) |
Oct 26, 2017 | 66.64 | 67.47 | 66.64 | 67.23 | 2,065,184 | +1.06(+1.61%) |
Oct 25, 2017 | 66.46 | 66.73 | 65.73 | 66.16 | 2,265,726 | -0.59(-0.89%) |
Oct 24, 2017 | 66.95 | 67.11 | 66.65 | 66.76 | 1,578,642 | -0.19(-0.28%) |
Oct 23, 2017 | 67.58 | 67.67 | 66.93 | 66.94 | 1,913,246 | -0.55(-0.81%) |
Oct 20, 2017 | 67.39 | 67.49 | 67.08 | 67.49 | 1,434,758 | +0.31(+0.46%) |
Oct 19, 2017 | 67.29 | 67.48 | 66.63 | 67.18 | 1,949,040 | -0.18(-0.26%) |
Oct 18, 2017 | 67.67 | 67.93 | 67.34 | 67.36 | 1,459,470 | -0.15(-0.22%) |
Oct 17, 2017 | 67.44 | 68.04 | 67.37 | 67.51 | 1,592,107 | -0.02(-0.03%) |
Oct 16, 2017 | 67.79 | 68.03 | 67.29 | 67.53 | 1,681,910 | +0.01(+0.01%) |
Oct 13, 2017 | 67.76 | 67.78 | 67.24 | 67.52 | 1,733,666 | -0.19(-0.27%) |
Oct 12, 2017 | 67.78 | 68.09 | 67.59 | 67.70 | 1,891,652 | -0.20(-0.30%) |
Oct 11, 2017 | 67.52 | 68.25 | 67.52 | 67.91 | 2,028,365 | +0.41(+0.60%) |
Oct 10, 2017 | 67.41 | 68.00 | 67.11 | 67.50 | 1,583,091 | +0.16(+0.24%) |
Oct 09, 2017 | 67.30 | 67.60 | 67.00 | 67.34 | 1,624,093 | +0.06(+0.09%) |
Oct 06, 2017 | 66.22 | 67.49 | 66.07 | 67.28 | 3,101,730 | +1.20(+1.81%) |
Oct 05, 2017 | 65.67 | 66.38 | 65.57 | 66.08 | 1,923,189 | +0.43(+0.65%) |
Oct 04, 2017 | 65.60 | 65.85 | 65.50 | 65.66 | 1,603,117 | +0.16(+0.24%) |
Oct 03, 2017 | 65.40 | 65.92 | 65.40 | 65.50 | 2,235,489 | +0.15(+0.23%) |
Oct 02, 2017 | 65.01 | 65.59 | 65.01 | 65.35 | 2,432,029 | +0.12(+0.19%) |
Sep 29, 2017 | 65.13 | 65.52 | 64.87 | 65.22 | 2,191,998 | +0.10(+0.15%) |
Sep 28, 2017 | 64.38 | 65.30 | 64.34 | 65.13 | 2,720,036 | +0.35(+0.55%) |
Sep 27, 2017 | 65.35 | 64.40 | 64.77 | 3,573,504 | -0.27(-0.41%) | |
Sep 26, 2017 | 65.54 | 65.68 | 64.96 | 65.04 | 2,603,232 | -0.49(-0.74%) |
Sep 25, 2017 | 66.96 | 66.96 | 65.02 | 65.53 | 4,296,557 | -1.79(-2.66%) |
Sep 22, 2017 | 67.77 | 67.77 | 67.16 | 67.31 | 1,638,625 | -0.45(-0.67%) |
Sep 21, 2017 | 67.83 | 67.95 | 67.49 | 67.77 | 1,433,443 | +0.10(+0.14%) |
Sep 20, 2017 | 67.26 | 67.91 | 67.24 | 67.67 | 1,715,812 | +0.54(+0.81%) |
Sep 19, 2017 | 67.08 | 67.20 | 66.49 | 67.13 | 1,629,945 | +0.04(+0.07%) |
Sep 18, 2017 | 66.77 | 67.31 | 66.77 | 67.08 | 2,475,575 | +0.41(+0.61%) |
Sep 15, 2017 | 68.42 | 68.42 | 66.65 | 66.68 | 6,481,333 | -1.69(-2.48%) |
Sep 14, 2017 | 68.41 | 68.74 | 68.22 | 68.37 | 2,034,131 | +0.03(+0.04%) |
Sep 13, 2017 | 68.32 | 68.74 | 68.13 | 68.34 | 1,513,923 | -0.04(-0.05%) |
Sep 12, 2017 | 68.86 | 69.03 | 68.06 | 68.38 | 2,042,614 | -0.56(-0.81%) |
Sep 11, 2017 | 68.07 | 69.24 | 68.01 | 68.94 | 1,890,635 | +1.17(+1.73%) |
Sep 08, 2017 | 67.71 | 68.31 | 67.65 | 67.77 | 1,553,106 | +0.01(+0.01%) |
Sep 07, 2017 | 67.62 | 68.07 | 67.48 | 67.76 | 1,381,869 | +0.23(+0.34%) |
Sep 06, 2017 | 67.69 | 67.79 | 67.17 | 67.53 | 1,801,224 | -0.10(-0.14%) |
Sep 05, 2017 | 67.57 | 68.11 | 67.52 | 67.63 | 2,495,514 | -0.27(-0.40%) |
Sep 01, 2017 | 68.22 | 68.65 | 67.82 | 67.90 | 1,550,513 | -0.17(-0.25%) |
Aug 31, 2017 | 67.43 | 68.16 | 67.20 | 68.07 | 2,183,445 | +0.71(+1.05%) |
Aug 30, 2017 | 67.39 | 67.78 | 67.19 | 67.36 | 1,870,862 | -0.06(-0.09%) |
Aug 29, 2017 | 67.35 | 67.48 | 67.06 | 67.42 | 1,358,379 | -0.11(-0.16%) |
Aug 28, 2017 | 67.46 | 67.57 | 67.07 | 67.53 | 1,425,211 | +0.34(+0.50%) |
Aug 25, 2017 | 67.85 | 67.86 | 67.17 | 67.19 | 1,341,670 | -0.38(-0.56%) |
Aug 24, 2017 | 67.82 | 67.86 | 67.37 | 67.57 | 1,262,027 | -0.13(-0.20%) |
Aug 23, 2017 | 67.65 | 67.87 | 67.37 | 67.70 | 1,516,821 | -0.12(-0.18%) |
Aug 22, 2017 | 67.35 | 67.97 | 67.25 | 67.83 | 1,371,764 | +0.62(+0.92%) |
Aug 21, 2017 | 66.99 | 67.44 | 66.84 | 67.21 | 1,382,802 | +0.39(+0.58%) |
Aug 18, 2017 | 66.85 | 67.10 | 66.46 | 66.82 | 2,317,599 | -0.12(-0.17%) |
Aug 17, 2017 | 67.57 | 68.09 | 66.93 | 66.93 | 1,915,362 | -0.78(-1.15%) |
Aug 16, 2017 | 67.75 | 68.34 | 67.56 | 67.71 | 1,691,685 | +0.03(+0.04%) |
Aug 15, 2017 | 67.67 | 67.87 | 67.40 | 67.69 | 1,670,745 | +0.10(+0.14%) |
Aug 14, 2017 | 67.43 | 67.76 | 67.18 | 67.59 | 2,394,257 | +0.64(+0.95%) |
Aug 11, 2017 | 66.85 | 67.47 | 66.69 | 66.95 | 2,464,727 | +0.18(+0.27%) |
Aug 10, 2017 | 66.28 | 67.12 | 66.08 | 66.77 | 2,550,151 | +0.26(+0.39%) |
Aug 09, 2017 | 65.68 | 66.55 | 65.37 | 66.52 | 2,073,382 | +0.77(+1.17%) |
Aug 08, 2017 | 66.20 | 66.34 | 65.70 | 65.75 | 1,590,995 | -0.70(-1.05%) |
Aug 07, 2017 | 66.47 | 66.49 | 65.92 | 66.45 | 1,940,798 | -0.04(-0.05%) |
Aug 04, 2017 | 66.51 | 65.74 | 66.48 | 2,564,277 | +0.15(+0.23%) | |
Aug 03, 2017 | 66.61 | 67.76 | 66.02 | 66.33 | 3,631,688 | -1.56(-2.30%) |
Aug 02, 2017 | 66.84 | 67.89 | 66.80 | 67.89 | 2,377,281 | +0.97(+1.44%) |
Aug 01, 2017 | 67.18 | 67.63 | 66.71 | 66.93 | 2,047,793 | +0.04(+0.07%) |
Jul 31, 2017 | 66.72 | 67.06 | 66.47 | 66.88 | 2,410,448 | +0.43(+0.64%) |
Jul 28, 2017 | 66.82 | 66.90 | 65.90 | 66.46 | 2,314,080 | -0.54(-0.81%) |
Jul 27, 2017 | 65.98 | 67.01 | 65.87 | 67.00 | 2,349,608 | +0.90(+1.37%) |
Jul 26, 2017 | 66.33 | 66.33 | 65.72 | 66.09 | 1,669,904 | -0.19(-0.28%) |
Jul 25, 2017 | 66.46 | 66.85 | 66.02 | 66.28 | 1,910,831 | +0.19(+0.28%) |
Jul 24, 2017 | 66.23 | 66.38 | 66.02 | 66.09 | 1,387,689 | -0.13(-0.20%) |
Jul 21, 2017 | 65.84 | 66.54 | 65.84 | 66.23 | 1,538,681 | +0.11(+0.16%) |
Jul 20, 2017 | 65.84 | 66.27 | 65.72 | 66.12 | 2,215,426 | +0.42(+0.63%) |
Jul 19, 2017 | 65.48 | 65.79 | 65.38 | 65.70 | 1,505,602 | +0.35(+0.53%) |
Jul 18, 2017 | 65.14 | 65.37 | 64.73 | 65.36 | 1,473,765 | +0.17(+0.26%) |
Jul 17, 2017 | 65.12 | 65.40 | 64.90 | 65.19 | 1,162,316 | -0.03(-0.04%) |
Jul 14, 2017 | 65.06 | 65.35 | 65.04 | 65.22 | 1,553,093 | +0.16(+0.25%) |
Jul 13, 2017 | 65.68 | 65.68 | 64.61 | 65.06 | 1,650,549 | -0.60(-0.92%) |
Jul 12, 2017 | 65.47 | 65.86 | 65.45 | 65.66 | 1,671,552 | +0.38(+0.58%) |
Jul 11, 2017 | 64.92 | 65.67 | 64.85 | 65.28 | 3,503,533 | +0.38(+0.58%) |
Jul 10, 2017 | 64.84 | 64.98 | 64.56 | 64.90 | 2,772,355 | +0.04(+0.07%) |
Jul 07, 2017 | 64.22 | 65.08 | 64.17 | 64.85 | 2,436,457 | +0.74(+1.16%) |
Jul 06, 2017 | 64.24 | 64.26 | 63.87 | 64.11 | 2,650,454 | -0.38(-0.59%) |
Jul 05, 2017 | 64.71 | 64.78 | 63.96 | 64.49 | 3,567,193 | -0.24(-0.37%) |