Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.79 | 64.81 | 64.76 | 64.79 | 199,049 | +0.11(+0.17%) |
Jul 30, 2018 | 64.71 | 64.71 | 64.59 | 64.68 | 13,419 | +0.04(+0.07%) |
Jul 27, 2018 | 64.65 | 64.65 | 64.53 | 64.64 | 17,313 | -0.04(-0.06%) |
Jul 26, 2018 | 64.63 | 64.68 | 64.61 | 64.68 | 24,554 | +0.04(+0.06%) |
Jul 25, 2018 | 64.47 | 64.64 | 64.45 | 64.64 | 23,756 | +0.14(+0.22%) |
Jul 24, 2018 | 64.44 | 64.52 | 64.39 | 64.49 | 12,319 | +0.10(+0.15%) |
Jul 23, 2018 | 64.35 | 64.41 | 64.33 | 64.40 | 19,682 | +0.10(+0.16%) |
Jul 20, 2018 | 64.25 | 64.31 | 64.22 | 64.30 | 14,139 | +0.11(+0.17%) |
Jul 19, 2018 | 64.22 | 64.22 | 64.14 | 64.18 | 21,264 | -0.08(-0.12%) |
Jul 18, 2018 | 64.25 | 64.26 | 64.16 | 64.26 | 37,899 | +0.06(+0.09%) |
Jul 17, 2018 | 64.13 | 64.25 | 64.13 | 64.21 | 18,250 | +0.00(+0.00%) |
Jul 16, 2018 | 64.23 | 64.23 | 64.18 | 64.21 | 11,766 | +0.01(+0.01%) |
Jul 13, 2018 | 64.23 | 64.25 | 64.18 | 64.20 | 14,163 | -0.02(-0.03%) |
Jul 12, 2018 | 64.08 | 64.24 | 64.08 | 64.22 | 10,391 | +0.19(+0.30%) |
Jul 11, 2018 | 64.08 | 64.11 | 63.99 | 64.03 | 22,503 | -0.11(-0.16%) |
Jul 10, 2018 | 64.17 | 64.20 | 64.14 | 64.14 | 47,189 | +0.03(+0.05%) |
Jul 09, 2018 | 64.12 | 64.15 | 64.10 | 64.11 | 15,782 | +0.16(+0.25%) |
Jul 06, 2018 | 63.86 | 63.97 | 63.83 | 63.95 | 15,406 | +0.08(+0.12%) |
Jul 05, 2018 | 63.73 | 63.87 | 63.64 | 63.87 | 23,775 | +0.35(+0.54%) |
Jul 03, 2018 | 63.52 | 63.52 | 63.52 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 63.40 | 63.57 | 63.40 | 63.57 | 29,111 | +0.08(+0.12%) |
Jun 29, 2018 | 63.74 | 63.74 | 63.50 | 63.50 | 19,742 | -0.15(-0.23%) |
Jun 28, 2018 | 63.67 | 63.72 | 63.53 | 63.64 | 33,684 | -0.10(-0.15%) |
Jun 27, 2018 | 63.89 | 63.94 | 63.69 | 63.74 | 251,874 | -0.26(-0.41%) |
Jun 26, 2018 | 63.98 | 64.02 | 63.92 | 64.01 | 13,285 | -0.06(-0.09%) |
Jun 25, 2018 | 64.16 | 64.16 | 63.94 | 64.07 | 20,660 | -0.13(-0.21%) |
Jun 22, 2018 | 64.34 | 64.35 | 64.20 | 64.20 | 32,563 | +0.02(+0.04%) |
Jun 21, 2018 | 64.30 | 64.30 | 64.17 | 64.17 | 19,986 | -0.22(-0.35%) |
Jun 20, 2018 | 64.32 | 64.41 | 64.30 | 64.40 | 34,628 | +0.15(+0.23%) |
Jun 19, 2018 | 64.18 | 64.27 | 64.18 | 64.25 | 20,351 | -0.11(-0.17%) |
Jun 18, 2018 | 64.37 | 64.38 | 64.30 | 64.36 | 36,880 | -0.07(-0.11%) |
Jun 15, 2018 | 64.44 | 64.27 | 64.43 | 17,948 | -0.04(-0.06%) | |
Jun 14, 2018 | 64.45 | 64.48 | 64.42 | 64.47 | 40,582 | +0.14(+0.22%) |
Jun 13, 2018 | 64.32 | 64.38 | 64.32 | 64.33 | 12,318 | +0.04(+0.07%) |
Jun 12, 2018 | 64.28 | 64.29 | 64.21 | 64.29 | 15,603 | +0.11(+0.16%) |
Jun 11, 2018 | 64.14 | 64.19 | 64.12 | 64.18 | 18,386 | +0.17(+0.26%) |
Jun 08, 2018 | 63.92 | 64.04 | 63.92 | 64.02 | 23,900 | +0.05(+0.08%) |
Jun 07, 2018 | 64.14 | 64.14 | 63.88 | 63.97 | 16,303 | -0.15(-0.23%) |
Jun 06, 2018 | 64.11 | 64.11 | 24,875 | +0.32(+0.50%) | ||
Jun 05, 2018 | 63.71 | 63.80 | 63.71 | 63.79 | 23,459 | -0.01(-0.02%) |
Jun 04, 2018 | 63.72 | 63.82 | 63.69 | 63.81 | 26,878 | +0.23(+0.36%) |
Jun 01, 2018 | 63.60 | 63.60 | 63.53 | 63.58 | 13,095 | +0.33(+0.53%) |
May 31, 2018 | 63.32 | 63.34 | 63.19 | 63.25 | 27,304 | -0.02(-0.03%) |
May 30, 2018 | 63.21 | 63.33 | 63.12 | 63.27 | 48,771 | +0.37(+0.59%) |
May 29, 2018 | 63.31 | 63.31 | 62.90 | 62.90 | 23,101 | -0.64(-1.01%) |
May 25, 2018 | 63.54 | 63.54 | 63.54 | 0 | -0.27(-0.42%) | |
May 24, 2018 | 63.73 | 63.80 | 63.63 | 63.80 | 228,856 | +0.04(+0.07%) |
May 23, 2018 | 63.70 | 63.78 | 63.68 | 63.76 | 569,946 | -0.07(-0.11%) |
May 22, 2018 | 63.86 | 63.93 | 63.83 | 63.83 | 19,253 | +0.04(+0.07%) |
May 21, 2018 | 63.88 | 63.88 | 63.75 | 63.79 | 22,935 | +0.10(+0.15%) |
May 18, 2018 | 63.70 | 63.74 | 63.69 | 63.69 | 31,214 | -0.16(-0.26%) |
May 17, 2018 | 63.78 | 63.87 | 63.75 | 63.86 | 26,115 | +0.05(+0.07%) |
May 16, 2018 | 63.71 | 63.81 | 63.67 | 63.81 | 32,618 | +0.15(+0.23%) |
May 15, 2018 | 63.80 | 63.80 | 63.66 | 63.66 | 14,360 | -0.17(-0.27%) |
May 14, 2018 | 63.85 | 64.19 | 63.75 | 63.84 | 22,665 | -0.01(-0.01%) |
May 11, 2018 | 63.85 | 63.93 | 63.80 | 63.85 | 15,085 | -0.01(-0.02%) |
May 10, 2018 | 63.76 | 63.86 | 63.76 | 63.86 | 25,488 | +0.18(+0.28%) |
May 09, 2018 | 63.59 | 63.70 | 63.59 | 63.68 | 24,569 | +0.10(+0.15%) |
May 08, 2018 | 63.65 | 63.65 | 63.50 | 63.58 | 23,831 | +0.03(+0.05%) |
May 07, 2018 | 63.52 | 63.62 | 63.52 | 63.55 | 39,451 | +0.02(+0.04%) |
May 04, 2018 | 63.32 | 63.55 | 63.32 | 63.53 | 22,853 | +0.08(+0.13%) |
May 03, 2018 | 63.46 | 63.48 | 63.34 | 63.45 | 25,671 | -0.05(-0.07%) |
May 02, 2018 | 63.52 | 63.63 | 63.49 | 63.49 | 23,560 | -0.05(-0.08%) |
May 01, 2018 | 63.46 | 63.54 | 63.40 | 63.54 | 19,423 | +0.06(+0.09%) |
Apr 30, 2018 | 63.46 | 63.55 | 63.45 | 63.48 | 25,205 | -0.05(-0.08%) |
Apr 27, 2018 | 63.66 | 63.66 | 63.43 | 63.53 | 18,825 | -0.10(-0.15%) |
Apr 26, 2018 | 63.43 | 63.64 | 63.43 | 63.63 | 9,907 | +0.26(+0.41%) |
Apr 25, 2018 | 63.31 | 63.39 | 63.21 | 63.37 | 32,834 | +0.01(+0.01%) |
Apr 24, 2018 | 63.54 | 63.54 | 63.32 | 63.37 | 10,945 | -0.11(-0.18%) |
Apr 23, 2018 | 63.56 | 63.59 | 63.44 | 63.48 | 16,718 | -0.11(-0.18%) |
Apr 20, 2018 | 63.70 | 63.70 | 63.58 | 63.60 | 18,016 | -0.09(-0.14%) |
Apr 19, 2018 | 63.73 | 63.73 | 63.61 | 63.69 | 13,185 | -0.12(-0.19%) |
Apr 18, 2018 | 63.80 | 63.88 | 63.78 | 63.80 | 26,312 | +0.03(+0.04%) |
Apr 17, 2018 | 63.86 | 63.93 | 63.78 | 63.78 | 7,796 | -0.03(-0.04%) |
Apr 16, 2018 | 63.79 | 63.85 | 63.72 | 63.80 | 18,272 | +0.18(+0.28%) |
Apr 13, 2018 | 63.71 | 63.72 | 63.61 | 63.62 | 12,789 | +0.00(+0.00%) |
Apr 12, 2018 | 63.37 | 63.62 | 63.37 | 63.62 | 12,984 | +0.34(+0.54%) |
Apr 11, 2018 | 63.19 | 63.30 | 63.13 | 63.28 | 42,775 | +0.00(+0.00%) |
Apr 10, 2018 | 63.28 | 63.30 | 63.10 | 63.28 | 19,331 | +0.31(+0.50%) |
Apr 09, 2018 | 62.91 | 63.05 | 62.91 | 62.97 | 16,991 | +0.23(+0.37%) |
Apr 06, 2018 | 62.82 | 62.90 | 62.67 | 62.74 | 23,207 | -0.24(-0.37%) |
Apr 05, 2018 | 62.93 | 63.04 | 62.91 | 62.98 | 15,772 | +0.12(+0.20%) |
Apr 04, 2018 | 62.59 | 62.86 | 62.53 | 62.85 | 22,507 | +0.15(+0.24%) |
Apr 03, 2018 | 62.67 | 62.70 | 62.54 | 62.70 | 17,016 | +0.22(+0.36%) |
Apr 02, 2018 | 62.66 | 62.66 | 62.31 | 62.48 | 37,605 | -0.14(-0.23%) |
Mar 29, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.01(+0.01%) | |
Mar 28, 2018 | 62.50 | 62.62 | 62.42 | 62.61 | 19,230 | +0.23(+0.37%) |
Mar 27, 2018 | 62.70 | 62.76 | 62.36 | 62.38 | 52,372 | -0.36(-0.57%) |
Mar 26, 2018 | 62.70 | 62.78 | 62.47 | 62.74 | 66,375 | +0.46(+0.74%) |
Mar 23, 2018 | 62.58 | 62.69 | 62.26 | 62.28 | 9,142 | -0.31(-0.50%) |
Mar 22, 2018 | 62.90 | 62.90 | 62.59 | 62.59 | 33,340 | -0.36(-0.58%) |
Mar 21, 2018 | 62.98 | 63.07 | 62.92 | 62.95 | 94,431 | +0.05(+0.09%) |
Mar 20, 2018 | 62.79 | 62.94 | 62.79 | 62.90 | 17,744 | +0.11(+0.17%) |
Mar 19, 2018 | 62.96 | 62.96 | 62.73 | 62.79 | 20,273 | -0.22(-0.35%) |
Mar 16, 2018 | 62.85 | 63.01 | 62.85 | 63.01 | 22,259 | +0.16(+0.25%) |
Mar 15, 2018 | 62.81 | 62.94 | 62.74 | 62.85 | 14,550 | +0.06(+0.10%) |
Mar 14, 2018 | 63.01 | 63.01 | 62.78 | 62.79 | 30,023 | -0.06(-0.09%) |
Mar 13, 2018 | 62.95 | 63.17 | 62.85 | 62.85 | 34,531 | -0.23(-0.37%) |
Mar 12, 2018 | 63.23 | 63.23 | 63.03 | 63.08 | 20,144 | -0.14(-0.22%) |
Mar 09, 2018 | 63.10 | 63.23 | 63.09 | 63.22 | 29,792 | +0.33(+0.53%) |
Mar 08, 2018 | 62.86 | 62.92 | 62.74 | 62.89 | 39,231 | +0.02(+0.03%) |
Mar 07, 2018 | 62.90 | 62.74 | 62.87 | 28,384 | -0.07(-0.12%) | |
Mar 06, 2018 | 62.96 | 62.97 | 62.83 | 62.94 | 22,775 | +0.12(+0.19%) |
Mar 05, 2018 | 62.65 | 62.88 | 62.65 | 62.82 | 29,633 | -0.03(-0.04%) |
Mar 02, 2018 | 62.41 | 62.85 | 62.41 | 62.85 | 29,421 | +0.12(+0.19%) |
Mar 01, 2018 | 62.85 | 62.97 | 62.66 | 62.73 | 22,409 | -0.26(-0.42%) |
Feb 28, 2018 | 63.16 | 63.22 | 62.98 | 62.99 | 66,357 | -0.07(-0.11%) |
Feb 27, 2018 | 63.07 | 63.21 | 63.03 | 63.06 | 31,653 | -0.07(-0.11%) |
Feb 26, 2018 | 63.08 | 63.21 | 63.02 | 63.13 | 17,176 | +0.12(+0.19%) |
Feb 23, 2018 | 62.76 | 63.05 | 62.64 | 63.01 | 85,034 | +0.25(+0.41%) |
Feb 22, 2018 | 62.81 | 62.95 | 62.72 | 62.76 | 36,087 | -0.03(-0.04%) |
Feb 21, 2018 | 62.99 | 63.10 | 62.77 | 62.79 | 28,417 | -0.10(-0.15%) |
Feb 20, 2018 | 63.00 | 63.10 | 62.87 | 62.88 | 104,904 | -0.21(-0.33%) |
Feb 16, 2018 | 63.09 | 63.09 | 63.09 | 0 | +0.25(+0.39%) | |
Feb 15, 2018 | 62.67 | 62.85 | 62.52 | 62.84 | 37,571 | +0.49(+0.78%) |
Feb 14, 2018 | 62.01 | 62.35 | 62.01 | 62.35 | 14,525 | +0.26(+0.42%) |
Feb 13, 2018 | 62.16 | 62.16 | 61.98 | 62.10 | 17,587 | -0.17(-0.28%) |
Feb 12, 2018 | 62.02 | 62.36 | 61.99 | 62.27 | 18,816 | +0.35(+0.56%) |
Feb 09, 2018 | 62.15 | 62.27 | 61.15 | 61.92 | 39,718 | -0.09(-0.14%) |
Feb 08, 2018 | 62.62 | 62.62 | 62.01 | 62.01 | 18,607 | -0.53(-0.85%) |
Feb 07, 2018 | 62.74 | 62.90 | 62.54 | 62.54 | 24,373 | -0.35(-0.56%) |
Feb 06, 2018 | 62.14 | 62.89 | 62.14 | 62.89 | 40,479 | +0.54(+0.87%) |
Feb 05, 2018 | 62.79 | 62.89 | 62.34 | 62.34 | 26,130 | -0.41(-0.66%) |
Feb 02, 2018 | 63.03 | 63.10 | 62.75 | 62.76 | 22,753 | -0.40(-0.63%) |
Feb 01, 2018 | 63.16 | 63.22 | 63.11 | 63.15 | 57,870 | -0.02(-0.04%) |
Jan 31, 2018 | 63.13 | 63.25 | 63.09 | 63.18 | 27,197 | +0.11(+0.18%) |
Jan 30, 2018 | 63.13 | 63.15 | 63.07 | 63.07 | 147,622 | -0.13(-0.21%) |
Jan 29, 2018 | 63.34 | 63.34 | 63.20 | 63.20 | 19,933 | -0.19(-0.29%) |
Jan 26, 2018 | 63.31 | 63.42 | 63.31 | 63.38 | 41,019 | +0.17(+0.27%) |
Jan 25, 2018 | 63.37 | 63.37 | 63.18 | 63.21 | 58,579 | -0.09(-0.14%) |
Jan 24, 2018 | 63.37 | 63.37 | 63.21 | 63.30 | 21,796 | -0.07(-0.11%) |
Jan 23, 2018 | 63.23 | 63.37 | 63.21 | 63.37 | 17,527 | +0.18(+0.28%) |
Jan 22, 2018 | 63.14 | 63.24 | 63.14 | 63.19 | 68,821 | +0.10(+0.16%) |
Jan 19, 2018 | 63.00 | 63.09 | 62.98 | 63.09 | 25,276 | +0.08(+0.13%) |
Jan 18, 2018 | 63.09 | 63.09 | 62.99 | 63.00 | 27,773 | +0.06(+0.10%) |
Jan 17, 2018 | 62.94 | 63.02 | 62.90 | 62.94 | 37,390 | +0.07(+0.11%) |
Jan 16, 2018 | 62.91 | 63.00 | 62.84 | 62.87 | 44,770 | -0.01(-0.01%) |
Jan 12, 2018 | 62.88 | 62.88 | 62.88 | 0 | -0.06(-0.10%) | |
Jan 11, 2018 | 62.84 | 62.95 | 62.83 | 62.94 | 90,797 | +0.17(+0.27%) |
Jan 10, 2018 | 62.83 | 62.85 | 62.65 | 62.77 | 1,483,218 | -0.13(-0.21%) |
Jan 09, 2018 | 62.99 | 63.01 | 62.90 | 62.90 | 3,360 | -0.14(-0.23%) |
Jan 08, 2018 | 63.03 | 63.08 | 62.99 | 63.04 | 2,891 | +0.01(+0.01%) |
Jan 05, 2018 | 63.02 | 63.07 | 63.02 | 63.04 | 3,882 | +0.03(+0.05%) |
Jan 04, 2018 | 62.97 | 63.01 | 62.90 | 63.01 | 7,037 | +0.28(+0.45%) |
Jan 03, 2018 | 62.56 | 62.72 | 62.56 | 62.72 | 8,856 | +0.23(+0.37%) |
Jan 02, 2018 | 62.50 | 62.50 | 62.49 | 62.49 | 2,325 | +0.15(+0.24%) |
Dec 29, 2017 | 62.34 | 62.34 | 62.34 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 62.33 | 62.33 | 62.33 | 62.33 | 406 | +0.02(+0.03%) |
Dec 27, 2017 | 62.33 | 62.34 | 62.31 | 62.31 | 2,687 | -0.05(-0.08%) |
Dec 26, 2017 | 62.37 | 62.37 | 62.35 | 62.36 | 2,237 | +0.06(+0.10%) |
Dec 22, 2017 | 62.30 | 62.30 | 62.30 | 62.30 | 622 | +0.05(+0.09%) |
Dec 21, 2017 | 62.24 | 62.27 | 62.24 | 62.24 | 3,679 | +0.12(+0.19%) |
Dec 20, 2017 | 62.12 | 62.13 | 62.11 | 62.13 | 2,770 | +0.03(+0.05%) |
Dec 19, 2017 | 62.19 | 62.19 | 62.09 | 62.09 | 8,925 | +0.01(+0.02%) |
Dec 18, 2017 | 62.15 | 62.15 | 62.06 | 62.08 | 3,716 | -0.01(-0.02%) |
Dec 15, 2017 | 62.06 | 62.11 | 62.06 | 62.09 | 4,749 | +0.16(+0.25%) |
Dec 14, 2017 | 62.17 | 62.17 | 61.93 | 61.93 | 1,952 | -0.20(-0.32%) |
Dec 13, 2017 | 62.22 | 62.22 | 62.13 | 62.13 | 150,148 | -0.11(-0.18%) |
Dec 12, 2017 | 62.23 | 62.24 | 62.23 | 62.24 | 1,873 | +0.06(+0.10%) |
Dec 11, 2017 | 62.16 | 62.18 | 62.15 | 62.18 | 2,434 | +0.02(+0.03%) |
Dec 08, 2017 | 62.13 | 62.17 | 62.13 | 62.16 | 11,074 | +0.13(+0.21%) |
Dec 07, 2017 | 61.98 | 62.06 | 61.98 | 62.04 | 3,839 | +0.01(+0.01%) |
Dec 06, 2017 | 62.06 | 62.06 | 62.02 | 62.03 | 2,183 | -0.10(-0.16%) |
Dec 05, 2017 | 62.19 | 62.24 | 62.13 | 62.13 | 2,237 | -0.03(-0.05%) |
Dec 04, 2017 | 62.24 | 62.25 | 62.16 | 62.16 | 23,260 | +0.12(+0.19%) |
Dec 01, 2017 | 62.19 | 62.24 | 61.87 | 62.04 | 6,755 | -0.20(-0.32%) |
Nov 30, 2017 | 62.20 | 62.25 | 62.19 | 62.24 | 2,695 | +0.12(+0.20%) |
Nov 29, 2017 | 62.17 | 62.17 | 62.09 | 62.12 | 3,778 | +0.08(+0.14%) |
Nov 28, 2017 | 61.92 | 62.04 | 61.92 | 62.04 | 2,671 | +0.07(+0.11%) |
Nov 27, 2017 | 62.10 | 62.11 | 61.97 | 61.97 | 2,075 | -0.15(-0.24%) |
Nov 24, 2017 | 62.11 | 62.13 | 62.11 | 62.12 | 2,371 | +0.06(+0.09%) |
Nov 22, 2017 | 62.02 | 62.06 | 61.98 | 62.06 | 4,802 | +0.03(+0.04%) |
Nov 21, 2017 | 61.95 | 62.04 | 61.95 | 62.03 | 5,706 | +0.14(+0.22%) |
Nov 20, 2017 | 61.92 | 61.92 | 61.89 | 61.90 | 3,867 | +0.06(+0.09%) |
Nov 17, 2017 | 61.75 | 61.84 | 61.75 | 61.84 | 4,895 | -0.02(-0.04%) |
Nov 16, 2017 | 61.36 | 61.90 | 61.36 | 61.86 | 137,356 | +0.61(+0.99%) |
Nov 15, 2017 | 60.30 | 61.26 | 60.11 | 61.25 | 7,293 | -0.07(-0.12%) |
Nov 14, 2017 | 61.38 | 61.38 | 61.32 | 61.33 | 4,493 | -0.29(-0.47%) |
Nov 13, 2017 | 61.54 | 61.62 | 61.54 | 61.61 | 3,891 | +0.08(+0.13%) |
Nov 10, 2017 | 61.56 | 61.56 | 61.47 | 61.53 | 2,801 | +0.13(+0.21%) |
Nov 09, 2017 | 61.41 | 61.45 | 61.25 | 61.41 | 5,925 | -0.26(-0.42%) |
Nov 08, 2017 | 61.87 | 61.87 | 61.67 | 61.67 | 6,109 | -0.27(-0.44%) |
Nov 07, 2017 | 62.11 | 62.11 | 61.93 | 61.94 | 143,594 | -0.17(-0.27%) |
Nov 06, 2017 | 62.07 | 62.12 | 62.05 | 62.11 | 2,702 | +0.02(+0.03%) |
Nov 03, 2017 | 62.13 | 62.17 | 62.09 | 62.09 | 2,806 | -0.07(-0.11%) |
Nov 02, 2017 | 62.18 | 62.18 | 62.13 | 62.16 | 1,379 | +0.03(+0.04%) |
Nov 01, 2017 | 62.21 | 62.21 | 62.13 | 62.13 | 3,483 | -0.12(-0.19%) |
Oct 31, 2017 | 62.23 | 62.25 | 62.21 | 62.25 | 3,201 | +0.07(+0.12%) |
Oct 30, 2017 | 62.16 | 62.20 | 62.16 | 62.17 | 5,646 | -0.05(-0.09%) |
Oct 27, 2017 | 62.21 | 62.25 | 62.20 | 62.23 | 4,051 | -0.01(-0.02%) |
Oct 26, 2017 | 62.28 | 62.28 | 62.22 | 62.24 | 3,726 | +0.05(+0.08%) |
Oct 25, 2017 | 62.23 | 62.25 | 62.15 | 62.19 | 9,864 | -0.20(-0.32%) |
Oct 24, 2017 | 62.39 | 62.41 | 62.37 | 62.39 | 6,326 | +0.03(+0.05%) |
Oct 23, 2017 | 62.42 | 62.42 | 62.35 | 62.35 | 4,995 | -0.03(-0.05%) |
Oct 20, 2017 | 62.37 | 62.39 | 62.37 | 62.39 | 1,296 | +0.15(+0.23%) |
Oct 19, 2017 | 62.15 | 62.24 | 62.15 | 62.24 | 2,143 | -0.03(-0.05%) |
Oct 18, 2017 | 62.24 | 62.27 | 62.24 | 62.27 | 975 | +0.14(+0.23%) |
Oct 17, 2017 | 62.14 | 62.14 | 62.11 | 62.13 | 1,220 | +0.10(+0.16%) |
Oct 16, 2017 | 61.96 | 62.03 | 61.94 | 62.03 | 3,148 | +0.10(+0.16%) |
Oct 13, 2017 | 61.91 | 61.93 | 61.91 | 61.93 | 1,606 | -0.05(-0.08%) |
Oct 12, 2017 | 62.02 | 62.04 | 61.97 | 61.97 | 16,274 | -0.05(-0.09%) |
Oct 11, 2017 | 62.09 | 62.12 | 62.03 | 62.03 | 3,392 | -0.13(-0.22%) |
Oct 10, 2017 | 62.14 | 62.17 | 62.09 | 62.16 | 10,241 | +0.06(+0.10%) |
Oct 09, 2017 | 62.08 | 62.11 | 62.08 | 62.10 | 7,958 | +0.00(+0.00%) |
Oct 06, 2017 | 62.14 | 62.14 | 62.06 | 62.10 | 4,106 | -0.04(-0.06%) |
Oct 05, 2017 | 62.09 | 62.14 | 62.08 | 62.14 | 3,921 | +0.13(+0.21%) |
Oct 04, 2017 | 62.08 | 62.08 | 62.01 | 62.01 | 9,645 | -0.03(-0.05%) |
Oct 03, 2017 | 62.01 | 62.04 | 62.01 | 62.04 | 1,344 | +0.05(+0.09%) |
Oct 02, 2017 | 62.01 | 62.01 | 61.99 | 61.99 | 1,746 | +0.01(+0.01%) |
Sep 29, 2017 | 61.84 | 61.98 | 61.84 | 61.98 | 63,759 | +0.09(+0.15%) |
Sep 28, 2017 | 61.91 | 61.91 | 61.88 | 61.89 | 924,622 | +0.07(+0.12%) |
Sep 27, 2017 | 61.84 | 61.84 | 61.80 | 61.81 | 2,436 | +0.04(+0.07%) |
Sep 26, 2017 | 61.70 | 61.81 | 61.70 | 61.77 | 7,381 | +0.10(+0.16%) |
Sep 25, 2017 | 61.66 | 61.68 | 61.64 | 61.67 | 2,878 | +0.02(+0.03%) |
Sep 22, 2017 | 61.63 | 61.65 | 61.60 | 61.65 | 1,072 | -0.01(-0.02%) |
Sep 21, 2017 | 61.63 | 61.70 | 61.63 | 61.66 | 3,554 | -0.05(-0.09%) |
Sep 20, 2017 | 61.62 | 61.72 | 61.60 | 61.72 | 6,716 | +0.10(+0.16%) |
Sep 19, 2017 | 61.58 | 61.64 | 61.58 | 61.62 | 144,803 | +0.11(+0.18%) |
Sep 18, 2017 | 61.58 | 61.58 | 61.51 | 61.51 | 6,884 | +0.02(+0.03%) |
Sep 15, 2017 | 61.45 | 61.50 | 61.45 | 61.49 | 3,141 | +0.03(+0.05%) |
Sep 14, 2017 | 61.33 | 61.45 | 61.33 | 61.45 | 2,468 | +0.15(+0.24%) |
Sep 13, 2017 | 61.22 | 61.31 | 61.22 | 61.31 | 4,447 | +0.08(+0.13%) |
Sep 12, 2017 | 61.21 | 61.22 | 61.19 | 61.22 | 5,316 | +0.11(+0.18%) |
Sep 11, 2017 | 60.95 | 61.16 | 60.95 | 61.12 | 19,295 | +0.28(+0.47%) |
Sep 08, 2017 | 60.97 | 60.97 | 60.83 | 60.83 | 9,765 | -0.18(-0.29%) |
Sep 07, 2017 | 61.08 | 61.08 | 60.99 | 61.01 | 9,058 | -0.03(-0.04%) |
Sep 06, 2017 | 61.04 | 61.14 | 61.04 | 61.04 | 2,520 | +0.01(+0.01%) |
Sep 05, 2017 | 61.47 | 61.47 | 60.99 | 61.03 | 11,482 | -0.28(-0.45%) |
Sep 01, 2017 | 61.18 | 61.31 | 61.18 | 61.31 | 8,570 | +0.13(+0.22%) |
Aug 31, 2017 | 61.08 | 61.19 | 61.08 | 61.17 | 7,675 | +0.13(+0.22%) |
Aug 30, 2017 | 60.86 | 61.04 | 60.86 | 61.04 | 20,859 | +0.18(+0.29%) |
Aug 29, 2017 | 60.82 | 60.87 | 60.81 | 60.86 | 12,282 | -0.14(-0.22%) |
Aug 28, 2017 | 60.96 | 61.00 | 60.96 | 61.00 | 4,553 | +0.02(+0.03%) |
Aug 25, 2017 | 61.00 | 61.00 | 60.96 | 60.98 | 6,025 | +0.03(+0.04%) |
Aug 24, 2017 | 60.89 | 60.95 | 60.84 | 60.95 | 4,740 | +0.17(+0.28%) |
Aug 23, 2017 | 60.79 | 60.81 | 60.75 | 60.78 | 2,380 | -0.07(-0.12%) |
Aug 22, 2017 | 60.65 | 60.88 | 60.65 | 60.86 | 9,794 | +0.33(+0.54%) |
Aug 21, 2017 | 60.55 | 60.55 | 60.51 | 60.53 | 6,563 | -0.04(-0.07%) |
Aug 18, 2017 | 60.44 | 60.68 | 60.44 | 60.57 | 3,176 | +0.09(+0.16%) |
Aug 17, 2017 | 60.81 | 60.81 | 60.47 | 60.47 | 2,212 | -0.38(-0.63%) |
Aug 16, 2017 | 61.01 | 61.01 | 60.86 | 60.86 | 3,574 | +0.01(+0.02%) |
Aug 15, 2017 | 60.88 | 60.88 | 60.84 | 60.84 | 1,112 | +0.03(+0.04%) |
Aug 14, 2017 | 60.79 | 60.88 | 60.79 | 60.82 | 2,498 | +0.39(+0.65%) |
Aug 11, 2017 | 60.51 | 60.57 | 60.40 | 60.42 | 14,563 | +0.01(+0.02%) |
Aug 10, 2017 | 60.59 | 60.60 | 60.41 | 60.41 | 10,495 | -0.43(-0.71%) |
Aug 09, 2017 | 61.02 | 61.02 | 60.83 | 60.84 | 17,766 | -0.33(-0.54%) |
Aug 08, 2017 | 61.37 | 61.37 | 61.17 | 61.17 | 2,847 | -0.15(-0.24%) |
Aug 07, 2017 | 61.40 | 61.40 | 61.31 | 61.32 | 7,170 | -0.01(-0.01%) |
Aug 04, 2017 | 61.39 | 61.40 | 61.33 | 61.33 | 6,829 | +0.05(+0.08%) |
Aug 03, 2017 | 61.41 | 61.42 | 61.28 | 61.28 | 43,596 | -0.20(-0.32%) |
Aug 02, 2017 | 61.45 | 61.48 | 61.45 | 61.47 | 3,247 | +0.03(+0.05%) |