Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 69.19 | 69.19 | 69.19 | 0 | -0.18(-0.26%) | |
Aug 30, 2018 | 69.54 | 69.54 | 69.32 | 69.37 | 64,839 | +0.04(+0.06%) |
Aug 29, 2018 | 69.41 | 69.45 | 69.21 | 69.33 | 82,823 | +0.05(+0.08%) |
Aug 28, 2018 | 69.42 | 69.53 | 69.24 | 69.28 | 122,108 | -0.30(-0.44%) |
Aug 27, 2018 | 69.69 | 69.75 | 69.58 | 69.58 | 77,600 | -0.33(-0.48%) |
Aug 24, 2018 | 69.61 | 69.92 | 69.54 | 69.92 | 97,846 | +0.16(+0.22%) |
Aug 23, 2018 | 69.86 | 69.86 | 69.69 | 69.76 | 93,551 | -0.02(-0.03%) |
Aug 22, 2018 | 69.85 | 69.86 | 69.61 | 69.79 | 92,343 | +0.16(+0.23%) |
Aug 21, 2018 | 69.71 | 69.85 | 69.58 | 69.62 | 186,323 | -0.13(-0.19%) |
Aug 20, 2018 | 69.72 | 69.86 | 69.66 | 69.75 | 70,200 | +0.30(+0.43%) |
Aug 17, 2018 | 69.45 | 69.61 | 69.34 | 69.45 | 74,605 | +0.09(+0.13%) |
Aug 16, 2018 | 69.26 | 69.36 | 69.12 | 69.36 | 81,277 | +0.12(+0.17%) |
Aug 15, 2018 | 69.21 | 69.29 | 69.11 | 69.25 | 96,268 | +0.28(+0.41%) |
Aug 14, 2018 | 69.04 | 69.05 | 68.90 | 68.97 | 125,467 | +0.03(+0.05%) |
Aug 13, 2018 | 68.91 | 69.03 | 68.87 | 68.94 | 86,021 | -0.16(-0.24%) |
Aug 10, 2018 | 68.92 | 69.22 | 68.85 | 69.10 | 115,952 | +0.27(+0.40%) |
Aug 09, 2018 | 68.74 | 68.87 | 68.66 | 68.83 | 71,430 | +0.26(+0.37%) |
Aug 08, 2018 | 68.59 | 68.68 | 68.48 | 68.57 | 240,951 | -0.09(-0.14%) |
Aug 07, 2018 | 68.91 | 68.91 | 68.59 | 68.66 | 79,532 | -0.24(-0.35%) |
Aug 06, 2018 | 68.94 | 69.15 | 68.89 | 68.91 | 83,270 | +0.09(+0.14%) |
Aug 03, 2018 | 68.62 | 68.88 | 68.62 | 68.81 | 79,613 | +0.31(+0.45%) |
Aug 02, 2018 | 68.38 | 68.56 | 68.24 | 68.50 | 185,380 | +0.09(+0.13%) |
Aug 01, 2018 | 68.38 | 68.60 | 68.34 | 68.41 | 105,226 | -0.45(-0.65%) |
Jul 31, 2018 | 68.92 | 68.98 | 68.84 | 68.86 | 122,382 | +0.30(+0.44%) |
Jul 30, 2018 | 68.61 | 68.71 | 68.49 | 68.56 | 174,960 | -0.21(-0.30%) |
Jul 27, 2018 | 68.93 | 68.93 | 68.74 | 68.77 | 68,281 | +0.09(+0.14%) |
Jul 26, 2018 | 68.76 | 68.90 | 68.59 | 68.68 | 79,492 | +0.12(+0.17%) |
Jul 25, 2018 | 68.78 | 68.90 | 68.55 | 68.56 | 93,174 | -0.02(-0.02%) |
Jul 24, 2018 | 68.32 | 68.66 | 68.30 | 68.58 | 125,615 | +0.33(+0.49%) |
Jul 23, 2018 | 68.69 | 68.75 | 68.21 | 68.24 | 70,046 | -0.61(-0.89%) |
Jul 20, 2018 | 69.21 | 69.21 | 68.81 | 68.86 | 120,044 | -0.64(-0.93%) |
Jul 19, 2018 | 69.22 | 69.56 | 69.22 | 69.50 | 84,275 | +0.34(+0.49%) |
Jul 18, 2018 | 69.45 | 69.45 | 69.11 | 69.16 | 87,830 | -0.22(-0.31%) |
Jul 17, 2018 | 69.47 | 69.60 | 69.32 | 69.38 | 92,552 | -0.14(-0.20%) |
Jul 16, 2018 | 69.59 | 69.66 | 69.23 | 69.52 | 80,661 | -0.23(-0.32%) |
Jul 13, 2018 | 69.62 | 69.77 | 69.57 | 69.74 | 73,218 | +0.26(+0.37%) |
Jul 12, 2018 | 69.42 | 69.54 | 69.39 | 69.49 | 104,114 | +0.04(+0.06%) |
Jul 11, 2018 | 69.50 | 69.50 | 69.28 | 69.45 | 91,333 | +0.16(+0.22%) |
Jul 10, 2018 | 69.29 | 69.35 | 69.19 | 69.29 | 92,821 | -0.02(-0.02%) |
Jul 09, 2018 | 69.17 | 69.33 | 69.17 | 69.31 | 111,777 | -0.17(-0.25%) |
Jul 06, 2018 | 69.44 | 69.51 | 69.26 | 69.48 | 268,774 | +0.34(+0.49%) |
Jul 05, 2018 | 68.94 | 69.23 | 68.94 | 69.14 | 111,390 | +0.25(+0.36%) |
Jul 03, 2018 | 68.89 | 68.89 | 68.89 | 0 | +0.43(+0.63%) | |
Jul 02, 2018 | 68.65 | 68.69 | 68.44 | 68.45 | 80,182 | -0.13(-0.18%) |
Jun 29, 2018 | 68.75 | 68.90 | 68.53 | 68.58 | 164,101 | -0.12(-0.18%) |
Jun 28, 2018 | 68.80 | 68.80 | 68.51 | 68.70 | 142,446 | +0.07(+0.10%) |
Jun 27, 2018 | 68.50 | 68.70 | 68.49 | 68.63 | 174,594 | +0.50(+0.73%) |
Jun 26, 2018 | 68.01 | 68.19 | 67.99 | 68.14 | 157,491 | +0.15(+0.23%) |
Jun 25, 2018 | 68.17 | 68.25 | 67.97 | 67.98 | 116,778 | -0.01(-0.01%) |
Jun 22, 2018 | 67.86 | 68.05 | 67.82 | 67.99 | 87,438 | +0.06(+0.09%) |
Jun 21, 2018 | 67.95 | 68.10 | 67.84 | 67.93 | 117,204 | +0.06(+0.09%) |
Jun 20, 2018 | 68.40 | 68.40 | 67.87 | 67.87 | 158,568 | -0.51(-0.75%) |
Jun 19, 2018 | 68.48 | 68.58 | 68.30 | 68.38 | 91,971 | +0.15(+0.22%) |
Jun 18, 2018 | 68.32 | 68.36 | 68.12 | 68.23 | 106,887 | -0.12(-0.17%) |
Jun 15, 2018 | 68.73 | 68.35 | 68.35 | 86,686 | +0.01(+0.01%) | |
Jun 14, 2018 | 68.18 | 68.38 | 68.08 | 68.34 | 187,214 | +0.45(+0.66%) |
Jun 13, 2018 | 67.96 | 68.08 | 67.66 | 67.89 | 258,394 | +0.01(+0.01%) |
Jun 12, 2018 | 67.70 | 68.00 | 67.70 | 67.88 | 142,300 | +0.02(+0.03%) |
Jun 11, 2018 | 67.77 | 67.92 | 67.70 | 67.86 | 90,927 | -0.09(-0.13%) |
Jun 08, 2018 | 68.16 | 68.16 | 67.94 | 67.94 | 100,530 | -0.26(-0.39%) |
Jun 07, 2018 | 67.75 | 68.45 | 67.70 | 68.21 | 372,315 | +0.42(+0.62%) |
Jun 06, 2018 | 67.56 | 67.79 | 135,509 | -0.45(-0.66%) | ||
Jun 05, 2018 | 68.28 | 68.36 | 68.13 | 68.24 | 161,603 | +0.22(+0.32%) |
Jun 04, 2018 | 68.55 | 68.55 | 68.01 | 68.02 | 2,160,398 | -0.56(-0.81%) |
Jun 01, 2018 | 68.49 | 68.78 | 68.32 | 68.58 | 232,885 | -0.41(-0.59%) |
May 31, 2018 | 68.91 | 69.15 | 68.70 | 68.98 | 2,470,802 | +0.19(+0.27%) |
May 30, 2018 | 68.78 | 68.88 | 68.53 | 68.80 | 200,495 | -0.51(-0.73%) |
May 29, 2018 | 68.63 | 69.39 | 68.55 | 69.31 | 122,200 | +1.03(+1.51%) |
May 25, 2018 | 68.28 | 68.28 | 68.28 | 0 | +0.37(+0.55%) | |
May 24, 2018 | 67.84 | 67.96 | 67.80 | 67.91 | 114,137 | +0.42(+0.63%) |
May 23, 2018 | 67.32 | 67.54 | 67.32 | 67.48 | 93,649 | +0.37(+0.55%) |
May 22, 2018 | 67.16 | 67.22 | 67.01 | 67.11 | 129,853 | -0.05(-0.07%) |
May 21, 2018 | 67.13 | 67.21 | 67.01 | 67.16 | 96,555 | +0.05(+0.08%) |
May 18, 2018 | 66.82 | 67.16 | 66.82 | 67.10 | 95,852 | +0.32(+0.47%) |
May 17, 2018 | 66.92 | 66.96 | 66.71 | 66.79 | 145,605 | -0.25(-0.37%) |
May 16, 2018 | 67.29 | 67.37 | 67.01 | 67.03 | 162,219 | -0.22(-0.32%) |
May 15, 2018 | 67.57 | 67.57 | 67.01 | 67.25 | 130,050 | -0.73(-1.08%) |
May 14, 2018 | 68.07 | 68.17 | 67.96 | 67.98 | 139,379 | -0.19(-0.28%) |
May 11, 2018 | 68.27 | 68.27 | 68.06 | 68.17 | 56,201 | +0.15(+0.22%) |
May 10, 2018 | 67.74 | 68.03 | 67.71 | 68.03 | 124,076 | +0.51(+0.75%) |
May 09, 2018 | 67.51 | 67.65 | 67.48 | 67.52 | 108,000 | -0.17(-0.25%) |
May 08, 2018 | 67.70 | 67.78 | 67.53 | 67.69 | 171,544 | -0.12(-0.17%) |
May 07, 2018 | 67.87 | 67.94 | 67.75 | 67.80 | 413,077 | -0.10(-0.15%) |
May 04, 2018 | 68.01 | 68.08 | 67.70 | 67.91 | 114,267 | +0.04(+0.06%) |
May 03, 2018 | 67.97 | 68.13 | 67.87 | 67.87 | 79,788 | +0.11(+0.16%) |
May 02, 2018 | 67.88 | 68.02 | 67.74 | 67.76 | 96,799 | -0.08(-0.12%) |
May 01, 2018 | 68.06 | 68.18 | 67.77 | 67.84 | 114,163 | -0.27(-0.40%) |
Apr 30, 2018 | 68.25 | 68.32 | 68.11 | 68.12 | 98,007 | +0.01(+0.01%) |
Apr 27, 2018 | 68.03 | 68.12 | 67.91 | 68.11 | 116,738 | +0.40(+0.59%) |
Apr 26, 2018 | 67.59 | 67.80 | 67.55 | 67.71 | 145,306 | +0.30(+0.44%) |
Apr 25, 2018 | 67.54 | 67.64 | 67.22 | 67.41 | 112,649 | -0.35(-0.52%) |
Apr 24, 2018 | 68.01 | 68.03 | 67.71 | 67.76 | 91,267 | -0.31(-0.45%) |
Apr 23, 2018 | 68.06 | 68.15 | 67.92 | 68.07 | 112,507 | -0.03(-0.05%) |
Apr 20, 2018 | 68.42 | 68.43 | 68.10 | 68.10 | 95,198 | -0.48(-0.71%) |
Apr 19, 2018 | 68.72 | 68.72 | 68.38 | 68.59 | 141,785 | -0.52(-0.76%) |
Apr 18, 2018 | 69.56 | 69.68 | 69.03 | 69.11 | 105,423 | -0.52(-0.75%) |
Apr 17, 2018 | 69.55 | 69.78 | 69.42 | 69.63 | 123,737 | +0.17(+0.24%) |
Apr 16, 2018 | 69.18 | 69.48 | 69.09 | 69.46 | 73,885 | -0.02(-0.03%) |
Apr 13, 2018 | 69.29 | 69.52 | 69.24 | 69.48 | 102,439 | +0.11(+0.16%) |
Apr 12, 2018 | 69.54 | 69.54 | 69.27 | 69.38 | 87,322 | -0.35(-0.51%) |
Apr 11, 2018 | 69.86 | 70.21 | 69.58 | 69.73 | 97,977 | +0.15(+0.21%) |
Apr 10, 2018 | 69.68 | 69.68 | 69.42 | 69.58 | 133,611 | -0.02(-0.02%) |
Apr 09, 2018 | 69.28 | 69.60 | 69.18 | 69.60 | 151,571 | +0.10(+0.14%) |
Apr 06, 2018 | 69.31 | 69.50 | 69.17 | 69.50 | 107,107 | +0.46(+0.67%) |
Apr 05, 2018 | 69.10 | 69.22 | 68.99 | 69.04 | 146,236 | -0.29(-0.42%) |
Apr 04, 2018 | 69.46 | 69.62 | 69.27 | 69.33 | 158,938 | -0.03(-0.04%) |
Apr 03, 2018 | 69.52 | 69.52 | 69.25 | 69.36 | 616,157 | -0.35(-0.50%) |
Apr 02, 2018 | 69.55 | 69.92 | 69.38 | 69.71 | 166,785 | +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 | 69.16 | 125,659 | +0.08(+0.12%) |
Mar 27, 2018 | 68.50 | 69.07 | 68.50 | 69.07 | 144,052 | +0.70(+1.03%) |
Mar 26, 2018 | 68.49 | 68.67 | 68.37 | 68.37 | 88,545 | +0.03(+0.04%) |
Mar 23, 2018 | 68.29 | 68.44 | 68.24 | 68.34 | 1,312,984 | -0.23(-0.33%) |
Mar 22, 2018 | 68.66 | 68.96 | 68.41 | 68.57 | 399,087 | +0.31(+0.45%) |
Mar 21, 2018 | 68.22 | 68.35 | 67.92 | 68.26 | 158,375 | -0.15(-0.22%) |
Mar 20, 2018 | 68.34 | 68.47 | 68.33 | 68.41 | 107,387 | -0.20(-0.29%) |
Mar 19, 2018 | 68.54 | 68.84 | 68.54 | 68.61 | 115,982 | -0.20(-0.29%) |
Mar 16, 2018 | 68.75 | 68.90 | 68.70 | 68.81 | 114,706 | -0.18(-0.25%) |
Mar 15, 2018 | 68.96 | 69.07 | 68.85 | 68.99 | 840,151 | +0.13(+0.19%) |
Mar 14, 2018 | 68.61 | 68.99 | 68.61 | 68.86 | 284,732 | +0.37(+0.55%) |
Mar 13, 2018 | 68.46 | 68.54 | 68.28 | 68.48 | 161,958 | +0.21(+0.30%) |
Mar 12, 2018 | 68.21 | 68.35 | 68.15 | 68.28 | 336,346 | +0.21(+0.30%) |
Mar 09, 2018 | 68.20 | 68.25 | 67.99 | 68.07 | 113,928 | -0.36(-0.53%) |
Mar 08, 2018 | 68.31 | 68.63 | 68.31 | 68.43 | 312,405 | +0.22(+0.33%) |
Mar 07, 2018 | 68.49 | 68.15 | 68.21 | 119,883 | -0.16(-0.23%) | |
Mar 06, 2018 | 68.51 | 68.60 | 68.25 | 68.37 | 112,724 | +0.14(+0.20%) |
Mar 05, 2018 | 68.38 | 68.45 | 67.97 | 68.23 | 152,539 | +0.08(+0.11%) |
Mar 02, 2018 | 68.30 | 68.41 | 68.02 | 68.15 | 123,000 | -0.50(-0.72%) |
Mar 01, 2018 | 68.37 | 68.76 | 68.21 | 68.65 | 160,675 | +0.15(+0.21%) |
Feb 28, 2018 | 68.37 | 68.56 | 68.37 | 68.50 | 139,744 | +0.22(+0.32%) |
Feb 27, 2018 | 68.55 | 68.64 | 67.88 | 68.28 | 428,333 | -0.09(-0.13%) |
Feb 26, 2018 | 68.49 | 68.65 | 68.30 | 68.37 | 150,546 | +0.09(+0.13%) |
Feb 23, 2018 | 68.11 | 68.38 | 68.11 | 68.28 | 123,116 | +0.50(+0.74%) |
Feb 22, 2018 | 67.87 | 68.14 | 67.76 | 67.78 | 122,261 | +0.02(+0.03%) |
Feb 21, 2018 | 68.41 | 68.42 | 67.63 | 67.76 | 140,314 | -0.54(-0.79%) |
Feb 20, 2018 | 68.39 | 68.48 | 68.18 | 68.30 | 119,347 | -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 | 150,306 | +0.34(+0.50%) |
Feb 14, 2018 | 68.18 | 68.36 | 67.92 | 68.02 | 190,508 | -0.40(-0.59%) |
Feb 13, 2018 | 68.37 | 68.48 | 68.19 | 68.42 | 195,324 | +0.05(+0.07%) |
Feb 12, 2018 | 68.44 | 68.76 | 68.26 | 68.37 | 1,172,686 | +0.22(+0.32%) |
Feb 09, 2018 | 68.40 | 68.53 | 68.06 | 68.15 | 457,096 | -0.55(-0.80%) |
Feb 08, 2018 | 68.56 | 68.94 | 68.44 | 68.70 | 256,625 | -0.24(-0.35%) |
Feb 07, 2018 | 69.39 | 69.66 | 68.81 | 68.95 | 356,199 | -0.42(-0.60%) |
Feb 06, 2018 | 69.44 | 69.71 | 69.20 | 69.37 | 1,784,793 | -0.27(-0.39%) |
Feb 05, 2018 | 69.11 | 70.30 | 68.91 | 69.64 | 699,420 | +0.13(+0.19%) |
Feb 02, 2018 | 69.60 | 69.80 | 69.31 | 69.51 | 1,118,533 | -0.50(-0.72%) |
Feb 01, 2018 | 70.65 | 70.72 | 69.98 | 70.01 | 1,327,097 | -0.71(-1.01%) |
Jan 31, 2018 | 70.81 | 70.97 | 70.44 | 70.73 | 985,256 | +0.23(+0.32%) |
Jan 30, 2018 | 70.60 | 70.63 | 70.28 | 70.50 | 178,629 | -0.39(-0.55%) |
Jan 29, 2018 | 70.91 | 70.94 | 70.61 | 70.88 | 230,469 | -0.30(-0.43%) |
Jan 26, 2018 | 71.35 | 71.35 | 70.95 | 71.19 | 213,420 | -0.22(-0.31%) |
Jan 25, 2018 | 70.88 | 71.42 | 70.77 | 71.41 | 220,215 | +0.62(+0.88%) |
Jan 24, 2018 | 70.76 | 70.82 | 70.55 | 70.79 | 177,165 | -0.31(-0.44%) |
Jan 23, 2018 | 71.04 | 71.23 | 70.82 | 71.10 | 261,725 | +0.35(+0.49%) |
Jan 22, 2018 | 70.84 | 70.98 | 70.67 | 70.75 | 168,600 | +0.04(+0.05%) |
Jan 19, 2018 | 70.92 | 70.94 | 70.69 | 70.71 | 247,119 | -0.40(-0.57%) |
Jan 18, 2018 | 71.11 | 71.26 | 71.01 | 71.11 | 180,097 | -0.48(-0.67%) |
Jan 17, 2018 | 71.79 | 71.89 | 71.44 | 71.59 | 183,360 | -0.14(-0.19%) |
Jan 16, 2018 | 71.85 | 71.85 | 71.54 | 71.73 | 193,273 | +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 | 546,005 | +0.33(+0.46%) |
Jan 10, 2018 | 71.21 | 71.14 | 655,995 | +0.08(+0.11%) | ||
Jan 09, 2018 | 71.47 | 71.47 | 71.05 | 71.07 | 216,143 | -0.69(-0.96%) |
Jan 08, 2018 | 71.93 | 71.93 | 71.55 | 71.76 | 167,413 | -0.02(-0.02%) |
Jan 05, 2018 | 71.89 | 71.96 | 71.58 | 71.77 | 148,768 | -0.17(-0.23%) |
Jan 04, 2018 | 71.76 | 72.00 | 71.61 | 71.94 | 157,291 | +0.07(+0.10%) |
Jan 03, 2018 | 71.80 | 71.92 | 71.58 | 71.87 | 193,277 | +0.27(+0.37%) |
Jan 02, 2018 | 72.14 | 72.14 | 71.34 | 71.61 | 486,918 | -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 | 72.06 | 376,965 | -0.18(-0.25%) |
Dec 27, 2017 | 71.92 | 72.38 | 71.74 | 72.24 | 168,522 | +0.72(+1.01%) |
Dec 26, 2017 | 71.39 | 71.66 | 71.38 | 71.52 | 315,568 | +0.04(+0.05%) |
Dec 22, 2017 | 71.46 | 71.54 | 71.41 | 71.48 | 124,015 | -0.04(-0.05%) |
Dec 21, 2017 | 71.21 | 71.59 | 71.15 | 71.52 | 265,199 | +0.43(+0.61%) |
Dec 20, 2017 | 71.09 | 71.32 | 70.97 | 71.08 | 188,535 | -0.54(-0.75%) |
Dec 19, 2017 | 72.00 | 72.00 | 71.43 | 71.62 | 158,786 | -0.73(-1.01%) |
Dec 18, 2017 | 72.79 | 72.79 | 72.25 | 72.35 | 165,349 | -0.46(-0.63%) |
Dec 15, 2017 | 72.61 | 72.98 | 72.53 | 72.81 | 125,579 | +0.21(+0.29%) |
Dec 14, 2017 | 72.27 | 72.63 | 72.12 | 72.60 | 116,259 | +0.24(+0.33%) |
Dec 13, 2017 | 72.12 | 72.41 | 72.02 | 72.36 | 127,706 | +0.54(+0.75%) |
Dec 12, 2017 | 71.85 | 71.90 | 71.59 | 71.82 | 89,485 | -0.05(-0.07%) |
Dec 11, 2017 | 72.06 | 72.19 | 71.87 | 71.87 | 140,614 | -0.09(-0.13%) |
Dec 08, 2017 | 71.98 | 72.01 | 71.76 | 71.96 | 88,282 | -0.01(-0.01%) |
Dec 07, 2017 | 72.53 | 72.55 | 71.84 | 71.97 | 144,700 | -0.38(-0.53%) |
Dec 06, 2017 | 72.56 | 72.63 | 72.35 | 72.35 | 140,220 | +0.20(+0.27%) |
Dec 05, 2017 | 71.89 | 72.27 | 71.87 | 72.15 | 135,261 | +0.27(+0.37%) |
Dec 04, 2017 | 71.66 | 71.89 | 71.65 | 71.89 | 333,378 | +0.01(+0.01%) |
Dec 01, 2017 | 71.68 | 72.35 | 71.33 | 71.88 | 252,946 | +0.69(+0.97%) |
Nov 30, 2017 | 71.29 | 71.35 | 70.89 | 71.19 | 164,328 | -0.13(-0.18%) |
Nov 29, 2017 | 71.32 | 71.35 | 71.10 | 71.32 | 165,726 | -0.52(-0.72%) |
Nov 28, 2017 | 71.85 | 71.94 | 71.71 | 71.83 | 718,500 | +0.11(+0.16%) |
Nov 27, 2017 | 71.79 | 71.85 | 71.64 | 71.72 | 127,089 | -0.11(-0.16%) |
Nov 24, 2017 | 71.94 | 71.94 | 71.76 | 71.83 | 78,304 | -0.10(-0.14%) |
Nov 22, 2017 | 71.64 | 71.98 | 71.64 | 71.93 | 129,267 | +0.27(+0.37%) |
Nov 21, 2017 | 71.68 | 71.88 | 71.52 | 71.66 | 124,269 | +0.27(+0.38%) |
Nov 20, 2017 | 71.29 | 71.41 | 71.17 | 71.39 | 184,333 | +0.07(+0.10%) |
Nov 17, 2017 | 71.16 | 71.33 | 71.10 | 71.32 | 125,737 | +0.38(+0.53%) |
Nov 16, 2017 | 71.11 | 71.25 | 70.89 | 70.94 | 179,785 | -0.28(-0.39%) |
Nov 15, 2017 | 71.00 | 71.31 | 70.77 | 71.22 | 222,425 | +0.58(+0.82%) |
Nov 14, 2017 | 70.56 | 70.80 | 70.54 | 70.65 | 158,501 | +0.12(+0.17%) |
Nov 13, 2017 | 70.68 | 70.68 | 70.42 | 70.53 | 176,423 | +0.14(+0.20%) |
Nov 10, 2017 | 70.69 | 70.69 | 70.27 | 70.38 | 101,632 | -0.80(-1.13%) |
Nov 09, 2017 | 71.29 | 71.29 | 70.97 | 71.19 | 169,082 | -0.23(-0.33%) |
Nov 08, 2017 | 71.54 | 71.57 | 71.41 | 71.42 | 214,687 | -0.09(-0.13%) |
Nov 07, 2017 | 71.36 | 71.61 | 71.36 | 71.51 | 195,528 | +0.08(+0.11%) |
Nov 06, 2017 | 71.47 | 71.47 | 71.26 | 71.44 | 155,704 | +0.16(+0.22%) |
Nov 03, 2017 | 71.24 | 71.32 | 71.06 | 71.28 | 186,373 | +0.19(+0.27%) |
Nov 02, 2017 | 71.04 | 71.20 | 70.96 | 71.09 | 147,675 | +0.13(+0.18%) |
Nov 01, 2017 | 70.86 | 71.10 | 70.77 | 70.96 | 516,410 | +0.31(+0.43%) |
Oct 31, 2017 | 70.85 | 70.85 | 70.59 | 70.65 | 700,757 | -0.01(-0.01%) |
Oct 30, 2017 | 70.56 | 70.70 | 70.45 | 70.66 | 799,359 | +0.32(+0.45%) |
Oct 27, 2017 | 70.19 | 70.38 | 70.02 | 70.34 | 237,014 | +0.43(+0.62%) |
Oct 26, 2017 | 70.13 | 70.16 | 69.87 | 69.91 | 169,517 | -0.11(-0.16%) |
Oct 25, 2017 | 69.94 | 70.08 | 69.86 | 70.03 | 142,248 | -0.30(-0.43%) |
Oct 24, 2017 | 70.35 | 70.41 | 70.28 | 70.33 | 106,024 | -0.34(-0.48%) |
Oct 23, 2017 | 70.64 | 70.81 | 70.56 | 70.67 | 104,221 | +0.16(+0.23%) |
Oct 20, 2017 | 70.62 | 70.64 | 70.36 | 70.51 | 126,807 | -0.53(-0.74%) |
Oct 19, 2017 | 71.21 | 71.29 | 71.04 | 71.04 | 125,648 | +0.14(+0.19%) |
Oct 18, 2017 | 70.96 | 70.96 | 70.73 | 70.90 | 164,243 | -0.28(-0.39%) |
Oct 17, 2017 | 71.08 | 71.29 | 71.02 | 71.18 | 228,938 | -0.05(-0.06%) |
Oct 16, 2017 | 71.13 | 71.23 | 71.06 | 71.23 | 121,523 | -0.05(-0.06%) |
Oct 13, 2017 | 71.15 | 71.29 | 70.93 | 71.27 | 139,003 | +0.44(+0.62%) |
Oct 12, 2017 | 70.71 | 70.84 | 70.52 | 70.84 | 159,940 | +0.16(+0.22%) |
Oct 11, 2017 | 70.76 | 70.77 | 70.59 | 70.68 | 255,847 | +0.05(+0.07%) |
Oct 10, 2017 | 70.63 | 70.88 | 70.53 | 70.62 | 145,225 | +0.14(+0.19%) |
Oct 09, 2017 | 70.46 | 70.50 | 70.34 | 70.49 | 190,493 | +0.14(+0.20%) |
Oct 06, 2017 | 70.16 | 70.48 | 70.06 | 70.34 | 186,473 | -0.24(-0.34%) |
Oct 05, 2017 | 70.68 | 70.68 | 70.43 | 70.59 | 229,815 | -0.16(-0.22%) |
Oct 04, 2017 | 70.87 | 70.87 | 70.53 | 70.74 | 292,599 | +0.01(+0.01%) |
Oct 03, 2017 | 70.54 | 70.79 | 70.50 | 70.74 | 442,897 | +0.08(+0.12%) |
Oct 02, 2017 | 70.86 | 70.89 | 70.58 | 70.65 | 659,139 | +0.01(+0.02%) |
Sep 29, 2017 | 70.55 | 70.76 | 70.27 | 70.64 | 727,890 | +0.27(+0.39%) |
Sep 28, 2017 | 70.25 | 70.41 | 70.12 | 70.37 | 170,552 | -0.12(-0.17%) |
Sep 27, 2017 | 70.53 | 70.57 | 70.32 | 70.49 | 148,187 | -0.70(-0.98%) |
Sep 26, 2017 | 71.12 | 71.22 | 70.97 | 71.19 | 105,315 | -0.02(-0.02%) |
Sep 25, 2017 | 70.85 | 71.27 | 70.85 | 71.21 | 100,989 | +0.41(+0.59%) |
Sep 22, 2017 | 70.90 | 71.01 | 70.70 | 70.79 | 83,086 | +0.11(+0.15%) |
Sep 21, 2017 | 70.69 | 70.92 | 70.60 | 70.69 | 107,400 | +0.01(+0.01%) |
Sep 20, 2017 | 70.83 | 70.85 | 70.43 | 70.68 | 150,379 | -0.05(-0.06%) |
Sep 19, 2017 | 70.80 | 70.89 | 70.60 | 70.72 | 128,772 | +0.05(+0.06%) |
Sep 18, 2017 | 70.78 | 70.93 | 70.60 | 70.68 | 136,260 | -0.21(-0.30%) |
Sep 15, 2017 | 70.90 | 70.96 | 70.75 | 70.89 | 104,838 | +0.04(+0.05%) |
Sep 14, 2017 | 70.64 | 70.90 | 70.61 | 70.85 | 145,923 | +0.25(+0.35%) |
Sep 13, 2017 | 70.82 | 70.82 | 70.60 | 70.60 | 233,547 | -0.08(-0.11%) |
Sep 12, 2017 | 70.82 | 70.87 | 70.63 | 70.68 | 143,738 | -0.25(-0.35%) |
Sep 11, 2017 | 71.09 | 71.22 | 70.89 | 70.93 | 120,624 | -0.58(-0.81%) |
Sep 08, 2017 | 71.61 | 71.64 | 71.31 | 71.51 | 355,432 | -0.19(-0.26%) |
Sep 07, 2017 | 71.30 | 71.84 | 71.22 | 71.70 | 127,869 | +0.57(+0.80%) |
Sep 06, 2017 | 71.45 | 71.63 | 71.05 | 71.12 | 188,427 | -0.36(-0.51%) |
Sep 05, 2017 | 71.10 | 71.55 | 71.08 | 71.48 | 493,537 | +0.75(+1.05%) |