Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 67.29 | 67.29 | 67.29 | 0 | -0.02(-0.03%) | |
Aug 30, 2018 | 67.52 | 67.56 | 67.15 | 67.31 | 1,896,352 | -0.57(-0.83%) |
Aug 29, 2018 | 67.56 | 67.91 | 67.47 | 67.87 | 483,172 | +0.32(+0.47%) |
Aug 28, 2018 | 67.69 | 67.76 | 67.49 | 67.55 | 544,124 | -0.05(-0.08%) |
Aug 27, 2018 | 67.31 | 67.64 | 67.24 | 67.61 | 1,778,895 | +0.71(+1.06%) |
Aug 24, 2018 | 66.73 | 66.98 | 66.69 | 66.90 | 1,026,746 | +0.48(+0.72%) |
Aug 23, 2018 | 66.55 | 66.74 | 66.37 | 66.42 | 1,009,688 | -0.31(-0.46%) |
Aug 22, 2018 | 66.60 | 66.85 | 66.60 | 66.73 | 1,109,617 | +0.18(+0.27%) |
Aug 21, 2018 | 66.48 | 66.76 | 66.48 | 66.55 | 2,713,014 | +0.27(+0.40%) |
Aug 20, 2018 | 66.23 | 66.32 | 66.11 | 66.29 | 636,130 | +0.26(+0.39%) |
Aug 17, 2018 | 65.65 | 66.18 | 65.58 | 66.03 | 981,943 | +0.29(+0.44%) |
Aug 16, 2018 | 65.62 | 65.98 | 65.62 | 65.74 | 4,504,673 | +0.50(+0.76%) |
Aug 15, 2018 | 65.36 | 65.38 | 64.77 | 65.25 | 6,020,558 | -0.73(-1.11%) |
Aug 14, 2018 | 65.84 | 66.03 | 65.72 | 65.98 | 592,647 | +0.31(+0.47%) |
Aug 13, 2018 | 65.98 | 66.10 | 65.56 | 65.67 | 5,027,639 | -0.35(-0.54%) |
Aug 10, 2018 | 66.13 | 66.18 | 65.87 | 66.02 | 1,819,067 | -0.75(-1.13%) |
Aug 09, 2018 | 66.93 | 67.06 | 66.76 | 66.78 | 2,652,392 | -0.15(-0.22%) |
Aug 08, 2018 | 66.95 | 67.01 | 66.79 | 66.93 | 1,640,510 | -0.04(-0.07%) |
Aug 07, 2018 | 67.05 | 67.11 | 66.93 | 66.97 | 1,358,279 | +0.26(+0.38%) |
Aug 06, 2018 | 66.47 | 66.78 | 66.40 | 66.71 | 1,227,493 | +0.00(+0.00%) |
Aug 03, 2018 | 66.48 | 66.71 | 66.41 | 66.71 | 489,444 | +0.23(+0.35%) |
Aug 02, 2018 | 65.97 | 66.51 | 65.89 | 66.48 | 544,687 | +0.01(+0.01%) |
Aug 01, 2018 | 66.67 | 66.74 | 66.35 | 66.48 | 841,840 | -0.24(-0.36%) |
Jul 31, 2018 | 66.64 | 66.86 | 66.54 | 66.71 | 631,968 | +0.26(+0.39%) |
Jul 30, 2018 | 66.78 | 66.85 | 66.37 | 66.46 | 669,325 | -0.23(-0.34%) |
Jul 27, 2018 | 67.04 | 67.11 | 66.49 | 66.69 | 1,073,813 | -0.20(-0.30%) |
Jul 26, 2018 | 66.89 | 67.07 | 66.85 | 66.89 | 671,394 | -0.28(-0.42%) |
Jul 25, 2018 | 66.54 | 67.22 | 66.49 | 67.17 | 1,385,448 | +0.69(+1.04%) |
Jul 24, 2018 | 66.62 | 66.80 | 66.34 | 66.48 | 2,224,318 | +0.29(+0.44%) |
Jul 23, 2018 | 66.17 | 66.22 | 65.99 | 66.19 | 549,051 | +0.00(+0.00%) |
Jul 20, 2018 | 66.17 | 66.35 | 66.11 | 66.19 | 3,457,841 | +0.12(+0.19%) |
Jul 19, 2018 | 65.99 | 66.20 | 65.83 | 66.07 | 739,304 | -0.25(-0.37%) |
Jul 18, 2018 | 66.25 | 66.33 | 66.07 | 66.32 | 430,674 | +0.04(+0.07%) |
Jul 17, 2018 | 65.85 | 66.33 | 65.79 | 66.27 | 895,635 | +0.26(+0.39%) |
Jul 16, 2018 | 66.14 | 66.15 | 65.91 | 66.02 | 517,823 | -0.09(-0.13%) |
Jul 13, 2018 | 66.02 | 66.17 | 65.89 | 66.10 | 392,861 | +0.08(+0.12%) |
Jul 12, 2018 | 65.87 | 66.05 | 65.70 | 66.02 | 761,008 | +0.51(+0.78%) |
Jul 11, 2018 | 65.74 | 65.89 | 65.37 | 65.51 | 624,900 | -0.73(-1.11%) |
Jul 10, 2018 | 66.18 | 66.28 | 66.06 | 66.25 | 768,812 | +0.11(+0.17%) |
Jul 09, 2018 | 65.88 | 66.17 | 65.84 | 66.13 | 726,970 | +0.65(+1.00%) |
Jul 06, 2018 | 65.07 | 65.60 | 65.00 | 65.48 | 2,588,491 | +0.42(+0.64%) |
Jul 05, 2018 | 65.00 | 65.09 | 64.67 | 65.06 | 1,195,485 | +0.51(+0.79%) |
Jul 03, 2018 | 64.55 | 64.55 | 64.55 | 0 | -0.07(-0.11%) | |
Jul 02, 2018 | 64.21 | 64.64 | 64.12 | 64.62 | 760,693 | -0.23(-0.35%) |
Jun 29, 2018 | 65.25 | 64.84 | 64.85 | 965,222 | +0.32(+0.49%) | |
Jun 28, 2018 | 64.19 | 64.65 | 63.98 | 64.53 | 1,231,708 | +0.33(+0.51%) |
Jun 27, 2018 | 64.97 | 65.19 | 64.19 | 64.20 | 1,442,125 | -0.61(-0.94%) |
Jun 26, 2018 | 64.89 | 65.02 | 64.63 | 64.81 | 1,794,877 | +0.07(+0.11%) |
Jun 25, 2018 | 65.31 | 65.32 | 64.44 | 64.74 | 1,608,387 | -0.94(-1.43%) |
Jun 22, 2018 | 65.85 | 65.88 | 65.60 | 65.68 | 626,391 | +0.39(+0.60%) |
Jun 21, 2018 | 65.75 | 65.75 | 65.22 | 65.29 | 666,330 | -0.54(-0.83%) |
Jun 20, 2018 | 65.91 | 65.98 | 65.68 | 65.83 | 1,372,363 | +0.23(+0.35%) |
Jun 19, 2018 | 65.30 | 65.69 | 65.14 | 65.61 | 7,059,794 | -0.45(-0.68%) |
Jun 18, 2018 | 65.82 | 66.09 | 65.72 | 66.05 | 1,003,709 | -0.32(-0.48%) |
Jun 15, 2018 | 66.40 | 66.04 | 66.37 | 653,581 | -0.28(-0.42%) | |
Jun 14, 2018 | 66.74 | 66.83 | 66.56 | 66.65 | 1,488,998 | +0.07(+0.11%) |
Jun 13, 2018 | 66.90 | 66.92 | 66.47 | 66.58 | 664,273 | -0.20(-0.30%) |
Jun 12, 2018 | 66.85 | 66.93 | 66.61 | 66.78 | 1,859,990 | -0.07(-0.10%) |
Jun 11, 2018 | 66.77 | 66.99 | 66.72 | 66.85 | 2,048,744 | +0.17(+0.25%) |
Jun 08, 2018 | 66.45 | 66.70 | 66.30 | 66.68 | 1,401,537 | +0.15(+0.22%) |
Jun 07, 2018 | 66.81 | 66.91 | 66.33 | 66.54 | 692,300 | -0.23(-0.34%) |
Jun 06, 2018 | 66.76 | 66.25 | 66.76 | 509,038 | +0.58(+0.87%) | |
Jun 05, 2018 | 66.23 | 66.28 | 65.99 | 66.18 | 328,981 | -0.02(-0.03%) |
Jun 04, 2018 | 66.18 | 66.31 | 66.08 | 66.20 | 441,776 | +0.33(+0.51%) |
Jun 01, 2018 | 65.67 | 65.91 | 65.62 | 65.87 | 523,165 | +0.63(+0.97%) |
May 31, 2018 | 65.49 | 65.52 | 65.09 | 65.24 | 731,898 | -0.33(-0.51%) |
May 30, 2018 | 65.08 | 65.64 | 65.03 | 65.57 | 576,889 | +0.84(+1.30%) |
May 29, 2018 | 65.12 | 65.22 | 64.47 | 64.73 | 1,572,379 | -1.02(-1.55%) |
May 25, 2018 | 65.75 | 65.75 | 65.75 | 0 | -0.22(-0.33%) | |
May 24, 2018 | 65.97 | 66.04 | 65.50 | 65.97 | 697,918 | -0.11(-0.17%) |
May 23, 2018 | 65.75 | 66.10 | 65.61 | 66.08 | 1,252,417 | -0.19(-0.29%) |
May 22, 2018 | 66.51 | 66.61 | 66.21 | 66.27 | 527,727 | -0.06(-0.09%) |
May 21, 2018 | 66.33 | 66.40 | 66.18 | 66.33 | 471,912 | +0.38(+0.57%) |
May 18, 2018 | 66.04 | 66.06 | 65.86 | 65.96 | 1,046,933 | -0.22(-0.33%) |
May 17, 2018 | 66.18 | 66.40 | 66.00 | 66.18 | 840,881 | -0.02(-0.03%) |
May 16, 2018 | 66.00 | 66.28 | 65.97 | 66.19 | 2,317,288 | +0.33(+0.51%) |
May 15, 2018 | 65.90 | 65.97 | 65.64 | 65.86 | 1,429,886 | -0.60(-0.90%) |
May 14, 2018 | 66.55 | 66.73 | 66.39 | 66.46 | 413,852 | +0.10(+0.15%) |
May 11, 2018 | 66.35 | 66.50 | 66.20 | 66.36 | 1,348,512 | +0.14(+0.21%) |
May 10, 2018 | 65.86 | 66.30 | 65.86 | 66.22 | 480,810 | +0.61(+0.92%) |
May 09, 2018 | 65.37 | 65.69 | 65.24 | 65.61 | 970,932 | +0.39(+0.61%) |
May 08, 2018 | 65.12 | 65.23 | 64.93 | 65.22 | 1,174,518 | +0.01(+0.01%) |
May 07, 2018 | 65.22 | 65.39 | 65.05 | 65.21 | 1,259,297 | +0.10(+0.15%) |
May 04, 2018 | 64.20 | 65.27 | 64.16 | 65.11 | 538,953 | +0.55(+0.86%) |
May 03, 2018 | 64.49 | 64.69 | 63.82 | 64.56 | 1,450,134 | -0.03(-0.04%) |
May 02, 2018 | 64.94 | 65.09 | 64.51 | 64.59 | 780,923 | -0.25(-0.38%) |
May 01, 2018 | 64.82 | 64.86 | 64.30 | 64.83 | 435,862 | -0.04(-0.05%) |
Apr 30, 2018 | 65.35 | 65.47 | 64.87 | 64.87 | 1,163,590 | -0.44(-0.67%) |
Apr 27, 2018 | 65.30 | 65.38 | 65.04 | 65.31 | 652,441 | +0.11(+0.18%) |
Apr 26, 2018 | 64.93 | 65.32 | 64.85 | 65.19 | 454,311 | +0.54(+0.84%) |
Apr 25, 2018 | 64.53 | 64.73 | 64.14 | 64.65 | 823,319 | -0.03(-0.04%) |
Apr 24, 2018 | 65.47 | 65.53 | 64.35 | 64.68 | 1,210,781 | -0.54(-0.82%) |
Apr 23, 2018 | 65.36 | 65.46 | 64.97 | 65.21 | 836,024 | -0.08(-0.12%) |
Apr 20, 2018 | 65.61 | 65.71 | 65.11 | 65.29 | 467,008 | -0.43(-0.65%) |
Apr 19, 2018 | 66.02 | 66.04 | 65.52 | 65.72 | 1,602,938 | -0.43(-0.65%) |
Apr 18, 2018 | 66.11 | 66.28 | 65.97 | 66.15 | 1,482,792 | +0.25(+0.39%) |
Apr 17, 2018 | 65.66 | 66.03 | 65.57 | 65.90 | 436,449 | +0.53(+0.81%) |
Apr 16, 2018 | 65.38 | 65.62 | 65.16 | 65.37 | 671,445 | +0.33(+0.51%) |
Apr 13, 2018 | 65.46 | 65.53 | 64.81 | 65.04 | 646,746 | -0.18(-0.27%) |
Apr 12, 2018 | 65.13 | 65.39 | 65.03 | 65.21 | 1,005,518 | +0.39(+0.60%) |
Apr 11, 2018 | 64.79 | 65.23 | 64.74 | 64.82 | 1,942,719 | -0.30(-0.46%) |
Apr 10, 2018 | 64.89 | 65.29 | 64.74 | 65.12 | 1,148,781 | +0.95(+1.48%) |
Apr 09, 2018 | 64.28 | 64.90 | 64.13 | 64.18 | 876,309 | +0.39(+0.61%) |
Apr 06, 2018 | 64.48 | 64.80 | 63.46 | 63.79 | 1,187,162 | -1.04(-1.61%) |
Apr 05, 2018 | 64.83 | 65.08 | 64.69 | 64.83 | 4,337,258 | +0.34(+0.53%) |
Apr 04, 2018 | 63.08 | 64.56 | 62.97 | 64.49 | 2,621,757 | +0.51(+0.80%) |
Apr 03, 2018 | 63.75 | 64.09 | 63.33 | 63.98 | 1,137,945 | +0.67(+1.05%) |
Apr 02, 2018 | 64.39 | 64.47 | 62.82 | 63.32 | 1,103,145 | -1.28(-1.98%) |
Mar 29, 2018 | 64.60 | 64.60 | 64.60 | 0 | +0.79(+1.24%) | |
Mar 28, 2018 | 63.94 | 64.33 | 63.54 | 63.81 | 1,332,699 | -0.03(-0.04%) |
Mar 27, 2018 | 64.92 | 65.04 | 63.55 | 63.83 | 1,930,727 | -0.86(-1.33%) |
Mar 26, 2018 | 64.21 | 64.73 | 63.56 | 64.69 | 1,856,215 | +1.49(+2.36%) |
Mar 23, 2018 | 64.41 | 64.56 | 63.16 | 63.20 | 2,019,242 | -1.08(-1.69%) |
Mar 22, 2018 | 65.14 | 65.31 | 64.26 | 64.29 | 1,546,990 | -1.54(-2.34%) |
Mar 21, 2018 | 65.72 | 66.26 | 65.64 | 65.83 | 1,460,470 | +0.05(+0.08%) |
Mar 20, 2018 | 65.70 | 65.89 | 65.63 | 65.77 | 1,604,404 | +0.16(+0.24%) |
Mar 19, 2018 | 66.12 | 66.12 | 65.23 | 65.62 | 905,011 | -0.70(-1.05%) |
Mar 16, 2018 | 66.33 | 66.52 | 66.28 | 66.32 | 549,460 | +0.01(+0.01%) |
Mar 15, 2018 | 66.51 | 66.66 | 66.19 | 66.31 | 966,498 | -0.10(-0.16%) |
Mar 14, 2018 | 66.88 | 66.92 | 66.28 | 66.41 | 1,294,461 | -0.07(-0.11%) |
Mar 13, 2018 | 67.16 | 67.30 | 66.33 | 66.48 | 1,075,112 | -0.46(-0.69%) |
Mar 12, 2018 | 66.98 | 67.18 | 66.81 | 66.95 | 1,942,648 | +0.07(+0.10%) |
Mar 09, 2018 | 66.28 | 66.88 | 66.22 | 66.88 | 1,543,875 | +0.83(+1.26%) |
Mar 08, 2018 | 65.98 | 66.09 | 65.72 | 66.05 | 1,371,290 | +0.25(+0.39%) |
Mar 07, 2018 | 65.87 | 65.26 | 65.79 | 994,450 | -0.08(-0.12%) | |
Mar 06, 2018 | 65.93 | 65.94 | 65.51 | 65.87 | 883,817 | +0.38(+0.59%) |
Mar 05, 2018 | 64.55 | 65.60 | 64.46 | 65.49 | 986,048 | +0.52(+0.81%) |
Mar 02, 2018 | 64.24 | 65.06 | 64.01 | 64.96 | 1,127,733 | +0.31(+0.47%) |
Mar 01, 2018 | 65.42 | 65.68 | 64.22 | 64.66 | 1,683,158 | -0.78(-1.19%) |
Feb 28, 2018 | 66.27 | 66.44 | 65.42 | 65.43 | 1,052,388 | -0.77(-1.16%) |
Feb 27, 2018 | 67.01 | 67.09 | 66.20 | 66.20 | 4,521,297 | -0.94(-1.39%) |
Feb 26, 2018 | 66.77 | 67.16 | 66.53 | 67.14 | 1,366,268 | +0.62(+0.93%) |
Feb 23, 2018 | 66.00 | 66.52 | 65.87 | 66.52 | 1,740,777 | +0.88(+1.35%) |
Feb 22, 2018 | 65.49 | 65.63 | 1,795,781 | +0.11(+0.17%) | ||
Feb 21, 2018 | 66.01 | 66.57 | 65.51 | 65.52 | 1,040,306 | -0.24(-0.37%) |
Feb 20, 2018 | 65.84 | 66.19 | 65.56 | 65.77 | 1,307,475 | -0.50(-0.75%) |
Feb 16, 2018 | 66.26 | 66.26 | 66.26 | 0 | +0.05(+0.08%) | |
Feb 15, 2018 | 65.98 | 66.22 | 65.38 | 66.21 | 1,769,590 | +0.73(+1.11%) |
Feb 14, 2018 | 64.07 | 65.54 | 64.05 | 65.49 | 2,189,100 | +1.02(+1.59%) |
Feb 13, 2018 | 64.56 | 64.46 | 1,464,937 | +0.04(+0.07%) | ||
Feb 12, 2018 | 64.08 | 64.72 | 63.68 | 64.42 | 2,691,054 | +0.94(+1.49%) |
Feb 09, 2018 | 63.54 | 63.93 | 61.68 | 63.48 | 6,584,735 | +0.66(+1.06%) |
Feb 08, 2018 | 64.97 | 64.97 | 62.79 | 62.81 | 9,396,289 | -2.05(-3.17%) |
Feb 07, 2018 | 65.21 | 65.90 | 64.86 | 64.87 | 6,379,473 | -0.84(-1.28%) |
Feb 06, 2018 | 63.74 | 65.82 | 63.46 | 65.70 | 10,713,661 | +0.65(+0.99%) |
Feb 05, 2018 | 66.40 | 66.82 | 64.30 | 65.06 | 2,802,621 | -1.87(-2.80%) |
Feb 02, 2018 | 67.88 | 67.90 | 66.92 | 66.93 | 1,338,329 | -1.49(-2.18%) |
Feb 01, 2018 | 68.26 | 68.67 | 68.26 | 68.42 | 1,579,338 | -0.05(-0.08%) |
Jan 31, 2018 | 68.77 | 68.79 | 68.19 | 68.48 | 1,611,795 | +0.06(+0.09%) |
Jan 30, 2018 | 68.70 | 68.70 | 68.49 | 68.41 | 1,434,994 | -0.71(-1.02%) |
Jan 29, 2018 | 69.36 | 69.41 | 69.06 | 69.12 | 4,404,733 | -0.58(-0.83%) |
Jan 26, 2018 | 69.27 | 69.71 | 69.18 | 69.70 | 2,217,510 | +0.71(+1.03%) |
Jan 25, 2018 | 69.34 | 69.34 | 68.85 | 68.99 | 2,289,747 | -0.10(-0.15%) |
Jan 24, 2018 | 69.25 | 69.39 | 68.79 | 69.10 | 1,294,117 | +0.11(+0.16%) |
Jan 23, 2018 | 68.82 | 69.01 | 68.71 | 68.98 | 930,070 | +0.19(+0.28%) |
Jan 22, 2018 | 68.29 | 68.79 | 68.28 | 68.79 | 1,102,998 | +0.50(+0.73%) |
Jan 19, 2018 | 68.19 | 68.29 | 68.03 | 68.29 | 1,041,575 | +0.36(+0.53%) |
Jan 18, 2018 | 67.97 | 68.06 | 67.81 | 67.93 | 1,458,739 | -0.14(-0.21%) |
Jan 17, 2018 | 67.75 | 68.20 | 67.61 | 68.07 | 2,737,312 | +0.53(+0.79%) |
Jan 16, 2018 | 67.99 | 68.12 | 67.41 | 67.54 | 1,640,322 | -0.16(-0.23%) |
Jan 12, 2018 | 67.70 | 67.70 | 67.70 | 0 | +0.53(+0.79%) | |
Jan 11, 2018 | 66.84 | 67.16 | 66.79 | 67.16 | 889,675 | +0.49(+0.73%) |
Jan 10, 2018 | 66.75 | 66.67 | 987,103 | -0.22(-0.33%) | ||
Jan 09, 2018 | 66.87 | 66.95 | 66.72 | 66.89 | 997,159 | +0.11(+0.17%) |
Jan 08, 2018 | 66.65 | 66.80 | 66.58 | 66.78 | 827,232 | +0.07(+0.10%) |
Jan 05, 2018 | 66.52 | 66.73 | 66.40 | 66.71 | 1,058,254 | +0.38(+0.58%) |
Jan 04, 2018 | 66.24 | 66.41 | 66.22 | 66.33 | 937,287 | +0.39(+0.60%) |
Jan 03, 2018 | 65.56 | 65.95 | 65.56 | 65.93 | 879,153 | +0.45(+0.68%) |
Jan 02, 2018 | 65.17 | 65.49 | 65.14 | 65.49 | 1,450,144 | +0.57(+0.88%) |
Dec 29, 2017 | 64.92 | 64.92 | 64.92 | 0 | -0.10(-0.16%) | |
Dec 28, 2017 | 65.06 | 65.07 | 64.94 | 65.02 | 590,235 | +0.19(+0.30%) |
Dec 27, 2017 | 64.84 | 64.90 | 64.78 | 64.83 | 685,357 | +0.04(+0.07%) |
Dec 26, 2017 | 64.76 | 64.81 | 64.71 | 64.79 | 991,184 | +0.01(+0.01%) |
Dec 22, 2017 | 64.71 | 64.78 | 64.60 | 64.78 | 893,583 | +0.11(+0.18%) |
Dec 21, 2017 | 64.59 | 64.79 | 64.57 | 64.66 | 968,434 | +0.18(+0.28%) |
Dec 20, 2017 | 64.72 | 64.72 | 64.42 | 64.48 | 662,851 | -0.04(-0.07%) |
Dec 19, 2017 | 64.79 | 64.94 | 64.51 | 64.52 | 1,083,260 | -0.23(-0.35%) |
Dec 18, 2017 | 64.60 | 64.87 | 64.60 | 64.75 | 739,859 | +0.60(+0.93%) |
Dec 15, 2017 | 64.02 | 64.25 | 63.94 | 64.15 | 1,020,416 | +0.30(+0.46%) |
Dec 14, 2017 | 64.20 | 64.21 | 63.86 | 63.86 | 1,390,386 | -0.28(-0.43%) |
Dec 13, 2017 | 64.14 | 64.32 | 64.10 | 64.13 | 977,583 | +0.14(+0.22%) |
Dec 12, 2017 | 63.95 | 64.06 | 63.87 | 63.99 | 549,646 | +0.02(+0.03%) |
Dec 11, 2017 | 63.94 | 63.99 | 63.85 | 63.98 | 927,682 | +0.16(+0.24%) |
Dec 08, 2017 | 63.75 | 63.83 | 63.63 | 63.82 | 858,533 | +0.37(+0.59%) |
Dec 07, 2017 | 63.20 | 63.53 | 63.15 | 63.45 | 882,767 | +0.20(+0.32%) |
Dec 06, 2017 | 63.22 | 63.36 | 63.16 | 63.25 | 558,043 | -0.20(-0.31%) |
Dec 05, 2017 | 63.69 | 63.83 | 63.43 | 63.45 | 1,563,345 | -0.20(-0.31%) |
Dec 04, 2017 | 64.10 | 64.12 | 63.65 | 63.65 | 2,759,173 | -0.11(-0.18%) |
Dec 01, 2017 | 63.83 | 63.92 | 63.42 | 63.76 | 1,470,348 | -0.14(-0.22%) |
Nov 30, 2017 | 63.84 | 64.12 | 63.84 | 63.90 | 942,470 | +0.25(+0.40%) |
Nov 29, 2017 | 63.86 | 63.93 | 63.54 | 63.65 | 1,497,389 | -0.20(-0.31%) |
Nov 28, 2017 | 63.55 | 63.88 | 63.46 | 63.85 | 1,498,302 | +0.49(+0.77%) |
Nov 27, 2017 | 63.57 | 63.57 | 63.36 | 63.36 | 691,642 | -0.25(-0.40%) |
Nov 24, 2017 | 63.56 | 63.64 | 63.56 | 63.61 | 307,102 | +0.23(+0.37%) |
Nov 22, 2017 | 63.43 | 63.48 | 63.26 | 63.38 | 581,635 | +0.09(+0.14%) |
Nov 21, 2017 | 63.18 | 63.34 | 63.16 | 63.29 | 425,198 | +0.49(+0.79%) |
Nov 20, 2017 | 62.79 | 62.87 | 62.74 | 62.80 | 577,123 | +0.10(+0.15%) |
Nov 17, 2017 | 62.68 | 62.78 | 62.64 | 62.70 | 385,469 | -0.09(-0.14%) |
Nov 16, 2017 | 62.51 | 62.87 | 62.51 | 62.79 | 478,666 | +0.60(+0.96%) |
Nov 15, 2017 | 62.09 | 62.30 | 61.95 | 62.19 | 1,372,959 | -0.36(-0.58%) |
Nov 14, 2017 | 62.50 | 62.55 | 62.33 | 62.55 | 392,084 | -0.10(-0.15%) |
Nov 13, 2017 | 62.41 | 62.69 | 62.35 | 62.65 | 688,848 | -0.10(-0.15%) |
Nov 10, 2017 | 62.73 | 62.77 | 62.62 | 62.74 | 435,619 | -0.05(-0.08%) |
Nov 09, 2017 | 62.72 | 62.82 | 62.40 | 62.80 | 1,204,656 | -0.35(-0.55%) |
Nov 08, 2017 | 63.00 | 63.15 | 62.90 | 63.14 | 407,983 | +0.14(+0.22%) |
Nov 07, 2017 | 63.14 | 63.18 | 62.86 | 63.00 | 2,467,214 | -0.13(-0.21%) |
Nov 06, 2017 | 62.93 | 63.15 | 62.91 | 63.13 | 574,377 | +0.16(+0.26%) |
Nov 03, 2017 | 62.93 | 62.97 | 62.74 | 62.97 | 825,037 | +0.05(+0.08%) |
Nov 02, 2017 | 62.83 | 62.95 | 62.66 | 62.92 | 639,553 | +0.07(+0.11%) |
Nov 01, 2017 | 62.96 | 63.08 | 62.78 | 62.85 | 996,341 | +0.14(+0.22%) |
Oct 31, 2017 | 62.67 | 62.78 | 62.58 | 62.71 | 962,755 | +0.20(+0.32%) |
Oct 30, 2017 | 62.59 | 62.43 | 62.51 | 734,444 | -0.08(-0.12%) | |
Oct 27, 2017 | 62.34 | 62.61 | 62.21 | 62.59 | 704,927 | +0.33(+0.53%) |
Oct 26, 2017 | 62.34 | 62.42 | 62.25 | 62.26 | 727,963 | +0.02(+0.03%) |
Oct 25, 2017 | 62.50 | 62.50 | 61.94 | 62.24 | 864,521 | -0.25(-0.40%) |
Oct 24, 2017 | 62.48 | 62.54 | 62.41 | 62.49 | 572,879 | +0.10(+0.17%) |
Oct 23, 2017 | 62.65 | 62.65 | 62.37 | 62.39 | 706,668 | -0.24(-0.39%) |
Oct 20, 2017 | 62.54 | 62.64 | 62.52 | 62.63 | 612,891 | +0.15(+0.24%) |
Oct 19, 2017 | 62.28 | 62.48 | 62.18 | 62.48 | 591,275 | -0.08(-0.12%) |
Oct 18, 2017 | 62.57 | 62.61 | 62.46 | 62.56 | 713,078 | +0.04(+0.07%) |
Oct 17, 2017 | 62.49 | 62.52 | 62.38 | 62.52 | 773,047 | -0.03(-0.04%) |
Oct 16, 2017 | 62.56 | 62.61 | 62.47 | 62.54 | 438,116 | +0.03(+0.04%) |
Oct 13, 2017 | 62.55 | 62.61 | 62.50 | 62.52 | 790,365 | +0.17(+0.28%) |
Oct 12, 2017 | 62.31 | 62.44 | 62.28 | 62.34 | 989,020 | -0.03(-0.06%) |
Oct 11, 2017 | 62.24 | 62.38 | 62.22 | 62.38 | 831,934 | +0.17(+0.28%) |
Oct 10, 2017 | 62.14 | 62.24 | 62.05 | 62.21 | 464,417 | +0.34(+0.55%) |
Oct 09, 2017 | 61.96 | 62.01 | 61.80 | 61.87 | 286,054 | -0.09(-0.14%) |
Oct 06, 2017 | 61.84 | 61.96 | 61.77 | 61.95 | 819,676 | -0.08(-0.13%) |
Oct 05, 2017 | 61.86 | 62.05 | 61.83 | 62.03 | 723,602 | +0.18(+0.29%) |
Oct 04, 2017 | 61.76 | 61.91 | 61.74 | 61.85 | 434,644 | +0.03(+0.04%) |
Oct 03, 2017 | 61.67 | 61.82 | 61.63 | 61.82 | 966,161 | +0.27(+0.44%) |
Oct 02, 2017 | 61.41 | 61.56 | 61.35 | 61.55 | 1,348,382 | +0.14(+0.23%) |
Sep 29, 2017 | 61.22 | 61.45 | 61.15 | 61.42 | 684,821 | +0.34(+0.55%) |
Sep 28, 2017 | 60.96 | 61.10 | 60.87 | 61.08 | 980,676 | +0.08(+0.13%) |
Sep 27, 2017 | 60.90 | 61.09 | 60.78 | 61.00 | 857,623 | +0.12(+0.19%) |
Sep 26, 2017 | 61.00 | 61.02 | 60.80 | 60.88 | 1,373,250 | -0.06(-0.10%) |
Sep 25, 2017 | 61.07 | 61.15 | 60.77 | 60.94 | 1,597,689 | -0.27(-0.44%) |
Sep 22, 2017 | 61.18 | 61.26 | 61.14 | 61.21 | 2,354,067 | +0.04(+0.07%) |
Sep 21, 2017 | 61.26 | 61.29 | 61.12 | 61.17 | 770,695 | -0.16(-0.27%) |
Sep 20, 2017 | 61.36 | 61.44 | 60.99 | 61.33 | 835,551 | +0.00(+0.00%) |
Sep 19, 2017 | 61.31 | 61.33 | 61.19 | 61.33 | 630,085 | +0.09(+0.16%) |
Sep 18, 2017 | 61.16 | 61.33 | 61.11 | 61.24 | 600,667 | +0.21(+0.34%) |
Sep 15, 2017 | 60.96 | 61.05 | 60.93 | 61.03 | 1,889,630 | +0.11(+0.18%) |
Sep 14, 2017 | 60.82 | 60.93 | 60.78 | 60.92 | 2,084,508 | +0.02(+0.03%) |
Sep 13, 2017 | 60.95 | 60.97 | 60.82 | 60.90 | 372,649 | -0.16(-0.25%) |
Sep 12, 2017 | 60.99 | 61.07 | 60.94 | 61.05 | 702,003 | +0.16(+0.27%) |
Sep 11, 2017 | 60.59 | 60.92 | 60.59 | 60.89 | 634,946 | +0.58(+0.96%) |
Sep 08, 2017 | 60.36 | 60.41 | 60.26 | 60.31 | 572,287 | -0.07(-0.11%) |
Sep 07, 2017 | 60.42 | 60.42 | 60.25 | 60.38 | 318,193 | +0.23(+0.39%) |
Sep 06, 2017 | 60.06 | 60.24 | 60.04 | 60.15 | 483,167 | +0.22(+0.37%) |
Sep 05, 2017 | 60.17 | 60.26 | 59.64 | 59.92 | 639,787 | -0.41(-0.67%) |