Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 73.20 | 73.20 | 73.20 | 0 | +0.09(+0.12%) | |
Aug 30, 2018 | 73.59 | 73.59 | 73.00 | 73.11 | 49,243 | -0.48(-0.65%) |
Aug 29, 2018 | 73.25 | 73.65 | 73.25 | 73.59 | 45,454 | +0.33(+0.45%) |
Aug 28, 2018 | 73.47 | 73.61 | 73.25 | 73.26 | 194,673 | -0.15(-0.20%) |
Aug 27, 2018 | 72.84 | 73.48 | 72.84 | 73.41 | 82,801 | +0.79(+1.08%) |
Aug 24, 2018 | 72.38 | 72.67 | 72.35 | 72.62 | 64,275 | +0.36(+0.49%) |
Aug 23, 2018 | 72.53 | 72.53 | 72.19 | 72.26 | 24,133 | -0.19(-0.26%) |
Aug 22, 2018 | 72.86 | 73.07 | 72.45 | 72.45 | 34,226 | -0.44(-0.61%) |
Aug 21, 2018 | 72.39 | 72.97 | 72.39 | 72.90 | 51,222 | +0.51(+0.71%) |
Aug 20, 2018 | 72.26 | 72.59 | 72.21 | 72.38 | 62,368 | +0.33(+0.46%) |
Aug 17, 2018 | 71.44 | 72.19 | 71.44 | 72.05 | 58,585 | +0.44(+0.62%) |
Aug 16, 2018 | 71.51 | 71.75 | 71.32 | 71.61 | 70,153 | +0.75(+1.06%) |
Aug 15, 2018 | 70.82 | 70.93 | 70.20 | 70.86 | 122,290 | -0.49(-0.69%) |
Aug 14, 2018 | 70.98 | 71.57 | 70.98 | 71.35 | 37,977 | +0.51(+0.71%) |
Aug 13, 2018 | 71.18 | 71.42 | 70.74 | 70.84 | 107,641 | -0.36(-0.51%) |
Aug 10, 2018 | 71.19 | 71.44 | 71.00 | 71.21 | 27,817 | -0.43(-0.60%) |
Aug 09, 2018 | 71.86 | 72.08 | 71.63 | 71.64 | 28,237 | -0.27(-0.37%) |
Aug 08, 2018 | 72.23 | 72.23 | 71.82 | 71.90 | 27,754 | -0.28(-0.39%) |
Aug 07, 2018 | 71.75 | 72.26 | 71.75 | 72.19 | 31,075 | +0.51(+0.71%) |
Aug 06, 2018 | 71.39 | 71.69 | 71.37 | 71.68 | 39,762 | +0.22(+0.31%) |
Aug 03, 2018 | 71.32 | 71.47 | 71.12 | 71.46 | 24,235 | +0.04(+0.05%) |
Aug 02, 2018 | 70.76 | 71.49 | 70.69 | 71.42 | 38,365 | +0.20(+0.28%) |
Aug 01, 2018 | 71.73 | 71.73 | 71.00 | 71.22 | 126,755 | -0.65(-0.91%) |
Jul 31, 2018 | 70.92 | 71.99 | 70.92 | 71.88 | 109,336 | +1.17(+1.66%) |
Jul 30, 2018 | 71.51 | 71.75 | 70.68 | 70.70 | 62,775 | -0.81(-1.13%) |
Jul 27, 2018 | 71.90 | 72.03 | 71.22 | 71.51 | 150,257 | -0.33(-0.46%) |
Jul 26, 2018 | 71.61 | 71.95 | 71.44 | 71.84 | 237,916 | +0.24(+0.34%) |
Jul 25, 2018 | 70.39 | 71.63 | 70.24 | 71.60 | 540,530 | +0.96(+1.36%) |
Jul 24, 2018 | 70.51 | 70.98 | 70.31 | 70.63 | 97,460 | +0.31(+0.45%) |
Jul 23, 2018 | 70.61 | 70.61 | 70.24 | 70.32 | 297,539 | -0.30(-0.43%) |
Jul 20, 2018 | 70.63 | 70.90 | 70.43 | 70.62 | 70,574 | -0.11(-0.16%) |
Jul 19, 2018 | 70.38 | 70.86 | 70.18 | 70.74 | 132,673 | +0.03(+0.05%) |
Jul 18, 2018 | 70.26 | 70.77 | 70.26 | 70.70 | 106,345 | +0.48(+0.68%) |
Jul 17, 2018 | 69.65 | 70.27 | 69.65 | 70.22 | 59,097 | +0.39(+0.56%) |
Jul 16, 2018 | 70.48 | 70.48 | 69.76 | 69.83 | 52,562 | -0.43(-0.61%) |
Jul 13, 2018 | 69.89 | 70.37 | 69.89 | 70.26 | 64,697 | +0.28(+0.41%) |
Jul 12, 2018 | 69.64 | 70.02 | 69.40 | 69.98 | 97,863 | +0.72(+1.04%) |
Jul 11, 2018 | 69.48 | 69.69 | 69.16 | 69.26 | 122,511 | -0.89(-1.27%) |
Jul 10, 2018 | 69.98 | 70.23 | 69.82 | 70.14 | 94,432 | +0.21(+0.30%) |
Jul 09, 2018 | 69.11 | 69.93 | 69.11 | 69.93 | 163,104 | +1.08(+1.57%) |
Jul 06, 2018 | 68.44 | 69.00 | 68.32 | 68.85 | 594,644 | +0.29(+0.43%) |
Jul 05, 2018 | 68.38 | 68.57 | 67.92 | 68.56 | 111,523 | +0.49(+0.72%) |
Jul 03, 2018 | 68.07 | 68.07 | 68.07 | 0 | -0.19(-0.29%) | |
Jul 02, 2018 | 67.77 | 68.30 | 67.50 | 68.26 | 292,648 | +0.08(+0.11%) |
Jun 29, 2018 | 68.78 | 68.19 | 332,690 | +0.26(+0.38%) | ||
Jun 28, 2018 | 67.62 | 68.16 | 67.29 | 67.93 | 99,920 | +0.29(+0.43%) |
Jun 27, 2018 | 68.52 | 69.15 | 67.64 | 67.64 | 438,530 | -0.65(-0.95%) |
Jun 26, 2018 | 68.38 | 68.61 | 68.17 | 68.29 | 154,187 | +0.05(+0.07%) |
Jun 25, 2018 | 68.78 | 68.89 | 67.86 | 68.24 | 315,181 | -1.00(-1.44%) |
Jun 22, 2018 | 69.92 | 69.92 | 69.18 | 69.24 | 111,130 | +0.21(+0.31%) |
Jun 21, 2018 | 69.69 | 69.69 | 68.92 | 69.02 | 87,514 | -0.82(-1.17%) |
Jun 20, 2018 | 69.96 | 70.04 | 69.70 | 69.84 | 149,881 | +0.05(+0.07%) |
Jun 19, 2018 | 70.11 | 70.23 | 69.40 | 69.79 | 378,370 | -1.19(-1.68%) |
Jun 18, 2018 | 70.58 | 70.99 | 70.44 | 70.99 | 33,336 | -0.12(-0.17%) |
Jun 15, 2018 | 71.15 | 70.40 | 71.10 | 89,815 | -0.11(-0.16%) | |
Jun 14, 2018 | 71.52 | 71.69 | 71.04 | 71.22 | 44,155 | -0.13(-0.18%) |
Jun 13, 2018 | 71.82 | 71.88 | 71.29 | 71.35 | 578,832 | -0.53(-0.74%) |
Jun 12, 2018 | 71.87 | 71.98 | 71.63 | 71.88 | 34,523 | +0.13(+0.18%) |
Jun 11, 2018 | 71.64 | 71.92 | 71.64 | 71.74 | 42,801 | +0.09(+0.12%) |
Jun 08, 2018 | 71.12 | 71.66 | 71.12 | 71.66 | 74,878 | +0.35(+0.49%) |
Jun 07, 2018 | 71.42 | 71.56 | 71.00 | 71.31 | 65,831 | -0.02(-0.03%) |
Jun 06, 2018 | 71.34 | 71.34 | 60,854 | +0.67(+0.95%) | ||
Jun 05, 2018 | 70.33 | 70.70 | 70.33 | 70.66 | 75,125 | +0.27(+0.38%) |
Jun 04, 2018 | 70.61 | 70.65 | 70.32 | 70.39 | 32,083 | +0.11(+0.16%) |
Jun 01, 2018 | 69.83 | 70.41 | 69.83 | 70.28 | 72,455 | +0.81(+1.17%) |
May 31, 2018 | 70.28 | 70.28 | 69.35 | 69.47 | 93,640 | -0.84(-1.19%) |
May 30, 2018 | 69.78 | 70.44 | 69.75 | 70.31 | 365,339 | +0.86(+1.23%) |
May 29, 2018 | 69.88 | 70.01 | 69.11 | 69.45 | 129,227 | -0.90(-1.29%) |
May 25, 2018 | 70.36 | 70.36 | 70.36 | 0 | -0.16(-0.23%) | |
May 24, 2018 | 70.11 | 70.62 | 70.01 | 70.52 | 63,254 | +0.25(+0.36%) |
May 23, 2018 | 69.80 | 70.27 | 69.72 | 70.27 | 80,590 | +0.00(+0.00%) |
May 22, 2018 | 71.26 | 71.26 | 70.27 | 70.27 | 102,463 | -0.84(-1.18%) |
May 21, 2018 | 70.68 | 71.27 | 70.68 | 71.10 | 191,677 | +0.88(+1.25%) |
May 18, 2018 | 69.75 | 70.28 | 69.75 | 70.22 | 32,842 | +0.39(+0.56%) |
May 17, 2018 | 69.60 | 70.06 | 69.26 | 69.83 | 41,275 | +0.27(+0.38%) |
May 16, 2018 | 69.12 | 69.75 | 69.12 | 69.56 | 172,928 | +0.23(+0.33%) |
May 15, 2018 | 69.13 | 69.34 | 69.06 | 69.34 | 80,269 | -0.26(-0.37%) |
May 14, 2018 | 69.75 | 70.00 | 69.46 | 69.59 | 54,912 | -0.12(-0.18%) |
May 11, 2018 | 69.56 | 69.93 | 69.53 | 69.72 | 36,292 | +0.15(+0.21%) |
May 10, 2018 | 69.26 | 69.69 | 69.26 | 69.57 | 47,806 | +0.47(+0.68%) |
May 09, 2018 | 68.49 | 69.27 | 68.49 | 69.10 | 93,975 | +0.71(+1.03%) |
May 08, 2018 | 67.71 | 68.44 | 67.71 | 68.39 | 56,535 | +0.46(+0.68%) |
May 07, 2018 | 67.59 | 68.16 | 67.59 | 67.93 | 581,473 | +0.51(+0.76%) |
May 04, 2018 | 66.22 | 67.67 | 66.22 | 67.42 | 182,997 | +0.77(+1.16%) |
May 03, 2018 | 65.98 | 66.86 | 65.45 | 66.65 | 105,927 | +0.23(+0.34%) |
May 02, 2018 | 66.72 | 67.22 | 66.36 | 66.42 | 94,412 | -0.51(-0.76%) |
May 01, 2018 | 66.83 | 67.04 | 66.04 | 66.93 | 138,806 | -0.13(-0.19%) |
Apr 30, 2018 | 68.03 | 68.08 | 67.06 | 67.06 | 210,448 | -0.77(-1.14%) |
Apr 27, 2018 | 67.75 | 67.99 | 67.49 | 67.83 | 66,696 | -0.15(-0.22%) |
Apr 26, 2018 | 68.10 | 68.29 | 67.52 | 67.98 | 156,946 | -0.03(-0.05%) |
Apr 25, 2018 | 67.83 | 68.24 | 67.25 | 68.01 | 275,583 | +0.05(+0.07%) |
Apr 24, 2018 | 70.03 | 70.05 | 67.25 | 67.97 | 188,873 | -1.81(-2.60%) |
Apr 23, 2018 | 70.02 | 70.16 | 69.58 | 69.78 | 55,967 | -0.10(-0.15%) |
Apr 20, 2018 | 70.53 | 70.53 | 69.75 | 69.89 | 61,633 | -0.39(-0.56%) |
Apr 19, 2018 | 70.51 | 70.57 | 69.96 | 70.28 | 66,490 | -0.30(-0.42%) |
Apr 18, 2018 | 70.40 | 70.78 | 70.26 | 70.57 | 140,499 | +0.54(+0.76%) |
Apr 17, 2018 | 69.73 | 70.22 | 69.70 | 70.04 | 85,874 | +0.74(+1.07%) |
Apr 16, 2018 | 68.83 | 69.45 | 68.83 | 69.30 | 29,811 | +0.70(+1.02%) |
Apr 13, 2018 | 69.09 | 69.17 | 68.37 | 68.60 | 167,418 | -0.20(-0.30%) |
Apr 12, 2018 | 68.39 | 69.06 | 68.38 | 68.81 | 49,843 | +0.79(+1.17%) |
Apr 11, 2018 | 67.78 | 68.46 | 67.78 | 68.01 | 65,896 | -0.40(-0.59%) |
Apr 10, 2018 | 67.92 | 68.74 | 67.92 | 68.41 | 391,229 | +1.19(+1.78%) |
Apr 09, 2018 | 67.90 | 68.14 | 67.19 | 67.22 | 64,961 | -0.02(-0.03%) |
Apr 06, 2018 | 68.29 | 68.75 | 66.75 | 67.24 | 104,859 | -1.93(-2.79%) |
Apr 05, 2018 | 68.97 | 69.31 | 68.69 | 69.17 | 69,780 | +0.69(+1.01%) |
Apr 04, 2018 | 66.81 | 68.54 | 66.81 | 68.47 | 147,211 | +0.32(+0.46%) |
Apr 03, 2018 | 67.27 | 68.16 | 67.19 | 68.16 | 417,442 | +0.94(+1.40%) |
Apr 02, 2018 | 68.42 | 68.62 | 66.52 | 67.21 | 1,254,676 | -1.49(-2.17%) |
Mar 29, 2018 | 68.71 | 68.71 | 68.71 | 0 | +1.06(+1.57%) | |
Mar 28, 2018 | 67.95 | 68.14 | 67.38 | 67.65 | 59,051 | -0.29(-0.43%) |
Mar 27, 2018 | 69.45 | 69.54 | 67.61 | 67.93 | 182,667 | -1.07(-1.55%) |
Mar 26, 2018 | 68.67 | 69.10 | 67.74 | 69.00 | 207,438 | +1.63(+2.43%) |
Mar 23, 2018 | 68.52 | 68.96 | 67.35 | 67.37 | 156,060 | -1.17(-1.70%) |
Mar 22, 2018 | 70.04 | 70.29 | 68.53 | 68.54 | 106,482 | -2.45(-3.45%) |
Mar 21, 2018 | 70.85 | 71.65 | 70.84 | 70.99 | 94,561 | +0.15(+0.21%) |
Mar 20, 2018 | 70.67 | 71.10 | 70.67 | 70.84 | 43,446 | +0.32(+0.46%) |
Mar 19, 2018 | 71.05 | 71.05 | 69.97 | 70.52 | 263,086 | -0.64(-0.90%) |
Mar 16, 2018 | 70.92 | 71.39 | 70.92 | 71.16 | 41,955 | +0.24(+0.33%) |
Mar 15, 2018 | 71.05 | 71.29 | 70.72 | 70.92 | 247,535 | +0.13(+0.18%) |
Mar 14, 2018 | 71.46 | 71.56 | 70.60 | 70.80 | 55,704 | -0.58(-0.82%) |
Mar 13, 2018 | 71.88 | 72.19 | 71.25 | 71.38 | 65,042 | -0.32(-0.45%) |
Mar 12, 2018 | 72.41 | 72.41 | 71.61 | 71.70 | 55,093 | -0.70(-0.96%) |
Mar 09, 2018 | 71.04 | 72.40 | 71.04 | 72.40 | 109,065 | +1.54(+2.17%) |
Mar 08, 2018 | 70.64 | 70.96 | 70.29 | 70.86 | 47,109 | +0.26(+0.38%) |
Mar 07, 2018 | 70.75 | 70.59 | 78,349 | +0.03(+0.04%) | ||
Mar 06, 2018 | 70.62 | 70.67 | 70.09 | 70.56 | 60,068 | +0.32(+0.46%) |
Mar 05, 2018 | 69.11 | 70.38 | 68.99 | 70.24 | 69,580 | +0.76(+1.09%) |
Mar 02, 2018 | 68.70 | 69.63 | 68.44 | 69.49 | 176,826 | +0.12(+0.17%) |
Mar 01, 2018 | 70.44 | 71.11 | 68.92 | 69.37 | 280,644 | -1.27(-1.80%) |
Feb 28, 2018 | 71.69 | 71.94 | 70.64 | 70.64 | 65,120 | -0.87(-1.22%) |
Feb 27, 2018 | 72.07 | 72.82 | 71.51 | 71.51 | 235,615 | -0.85(-1.18%) |
Feb 26, 2018 | 71.79 | 72.42 | 71.54 | 72.36 | 52,030 | +0.76(+1.06%) |
Feb 23, 2018 | 71.07 | 71.61 | 70.99 | 71.61 | 59,968 | +0.68(+0.96%) |
Feb 22, 2018 | 70.77 | 70.92 | 99,673 | +0.32(+0.45%) | ||
Feb 21, 2018 | 70.25 | 71.84 | 70.25 | 70.61 | 98,717 | -0.03(-0.04%) |
Feb 20, 2018 | 70.85 | 71.30 | 70.45 | 70.64 | 115,166 | -0.69(-0.97%) |
Feb 16, 2018 | 71.33 | 71.33 | 71.33 | 0 | +0.11(+0.16%) | |
Feb 15, 2018 | 70.80 | 71.21 | 70.17 | 71.21 | 269,770 | +0.97(+1.39%) |
Feb 14, 2018 | 69.14 | 70.28 | 69.04 | 70.24 | 176,785 | +0.94(+1.35%) |
Feb 13, 2018 | 68.59 | 69.40 | 68.59 | 69.30 | 128,460 | +0.25(+0.36%) |
Feb 12, 2018 | 69.10 | 69.56 | 68.30 | 69.06 | 190,960 | +0.97(+1.43%) |
Feb 09, 2018 | 67.94 | 68.61 | 65.98 | 68.08 | 349,136 | +1.08(+1.62%) |
Feb 08, 2018 | 70.27 | 70.27 | 67.00 | 67.00 | 200,779 | -2.95(-4.22%) |
Feb 07, 2018 | 69.84 | 70.95 | 69.77 | 69.95 | 204,267 | +0.17(+0.24%) |
Feb 06, 2018 | 67.52 | 70.03 | 67.07 | 69.78 | 455,088 | +0.02(+0.03%) |
Feb 05, 2018 | 71.10 | 71.91 | 68.58 | 69.76 | 440,375 | -1.85(-2.58%) |
Feb 02, 2018 | 72.84 | 72.95 | 71.61 | 71.61 | 240,462 | -1.82(-2.47%) |
Feb 01, 2018 | 73.30 | 73.98 | 72.85 | 73.43 | 280,306 | -0.35(-0.48%) |
Jan 31, 2018 | 73.61 | 74.33 | 73.50 | 73.79 | 177,238 | +0.18(+0.24%) |
Jan 30, 2018 | 73.48 | 73.69 | 73.48 | 73.61 | 208,962 | -0.61(-0.82%) |
Jan 29, 2018 | 74.73 | 74.89 | 74.18 | 74.22 | 106,152 | -0.57(-0.77%) |
Jan 26, 2018 | 73.98 | 74.79 | 73.92 | 74.79 | 131,272 | +0.84(+1.13%) |
Jan 25, 2018 | 73.89 | 74.15 | 73.43 | 73.95 | 120,943 | +0.22(+0.30%) |
Jan 24, 2018 | 73.87 | 74.19 | 73.33 | 73.73 | 176,202 | +0.09(+0.12%) |
Jan 23, 2018 | 73.40 | 73.71 | 73.35 | 73.64 | 94,677 | +0.06(+0.08%) |
Jan 22, 2018 | 73.33 | 73.59 | 73.14 | 73.58 | 108,511 | -0.05(-0.07%) |
Jan 19, 2018 | 73.41 | 73.63 | 72.91 | 73.63 | 152,707 | +0.39(+0.54%) |
Jan 18, 2018 | 73.48 | 73.70 | 73.22 | 73.24 | 91,663 | -0.27(-0.37%) |
Jan 17, 2018 | 73.32 | 73.60 | 73.05 | 73.52 | 126,387 | +0.50(+0.68%) |
Jan 16, 2018 | 73.91 | 74.34 | 72.80 | 73.02 | 230,666 | -0.63(-0.85%) |
Jan 12, 2018 | 73.65 | 73.65 | 73.65 | 0 | +0.53(+0.72%) | |
Jan 11, 2018 | 72.63 | 73.15 | 72.56 | 73.12 | 127,313 | +0.76(+1.05%) |
Jan 10, 2018 | 72.39 | 72.51 | 72.01 | 72.36 | 142,497 | -0.12(-0.17%) |
Jan 09, 2018 | 72.21 | 72.68 | 72.21 | 72.48 | 108,496 | +0.31(+0.43%) |
Jan 08, 2018 | 71.94 | 72.18 | 71.75 | 72.17 | 185,288 | +0.41(+0.57%) |
Jan 05, 2018 | 71.53 | 71.79 | 71.34 | 71.77 | 101,856 | +0.51(+0.72%) |
Jan 04, 2018 | 71.09 | 71.33 | 71.08 | 71.25 | 268,132 | +0.56(+0.79%) |
Jan 03, 2018 | 70.27 | 70.78 | 70.27 | 70.70 | 387,200 | +0.53(+0.75%) |
Jan 02, 2018 | 69.94 | 70.17 | 69.79 | 70.17 | 583,737 | +0.45(+0.65%) |
Dec 29, 2017 | 69.72 | 69.72 | 69.72 | 0 | -0.19(-0.27%) | |
Dec 28, 2017 | 69.77 | 69.91 | 69.66 | 69.91 | 325,758 | +0.15(+0.22%) |
Dec 27, 2017 | 69.72 | 69.93 | 69.61 | 69.76 | 121,987 | +0.16(+0.23%) |
Dec 26, 2017 | 70.03 | 70.03 | 69.52 | 69.60 | 70,067 | +0.04(+0.06%) |
Dec 22, 2017 | 69.65 | 69.65 | 69.37 | 69.56 | 97,358 | -0.00(-0.01%) |
Dec 21, 2017 | 69.79 | 69.79 | 69.47 | 69.56 | 111,092 | +0.04(+0.06%) |
Dec 20, 2017 | 69.55 | 69.69 | 69.42 | 69.52 | 69,145 | +0.15(+0.22%) |
Dec 19, 2017 | 69.77 | 69.77 | 69.26 | 69.37 | 85,141 | -0.14(-0.20%) |
Dec 18, 2017 | 69.54 | 69.60 | 69.37 | 69.51 | 136,195 | +0.41(+0.59%) |
Dec 15, 2017 | 68.63 | 69.26 | 68.63 | 69.10 | 776,515 | +0.59(+0.85%) |
Dec 14, 2017 | 69.20 | 69.20 | 68.50 | 68.51 | 70,101 | -0.44(-0.64%) |
Dec 13, 2017 | 68.59 | 69.29 | 68.59 | 68.95 | 112,083 | +0.16(+0.23%) |
Dec 12, 2017 | 68.81 | 68.97 | 68.77 | 68.79 | 49,556 | +0.08(+0.12%) |
Dec 11, 2017 | 68.94 | 68.94 | 68.63 | 68.71 | 63,346 | -0.15(-0.21%) |
Dec 08, 2017 | 68.91 | 68.91 | 68.63 | 68.86 | 44,165 | +0.28(+0.41%) |
Dec 07, 2017 | 68.10 | 68.69 | 68.06 | 68.57 | 288,993 | +0.54(+0.80%) |
Dec 06, 2017 | 67.99 | 68.19 | 67.52 | 68.03 | 89,257 | +0.09(+0.13%) |
Dec 05, 2017 | 68.47 | 68.53 | 67.94 | 67.94 | 224,864 | -0.48(-0.70%) |
Dec 04, 2017 | 68.74 | 68.97 | 68.42 | 68.42 | 80,474 | +0.25(+0.36%) |
Dec 01, 2017 | 69.10 | 69.18 | 67.74 | 68.17 | 119,617 | -0.73(-1.06%) |
Nov 30, 2017 | 68.22 | 69.05 | 68.14 | 68.90 | 107,729 | +0.97(+1.43%) |
Nov 29, 2017 | 67.87 | 67.94 | 67.64 | 67.93 | 57,387 | +0.20(+0.29%) |
Nov 28, 2017 | 66.98 | 67.76 | 66.98 | 67.73 | 59,506 | +0.77(+1.16%) |
Nov 27, 2017 | 66.89 | 67.05 | 66.84 | 66.96 | 38,201 | +0.01(+0.01%) |
Nov 24, 2017 | 67.01 | 67.01 | 66.89 | 66.95 | 70,528 | +0.11(+0.16%) |
Nov 22, 2017 | 67.01 | 67.01 | 66.76 | 66.84 | 35,536 | +0.06(+0.08%) |
Nov 21, 2017 | 66.53 | 66.84 | 66.53 | 66.78 | 70,567 | +0.43(+0.64%) |
Nov 20, 2017 | 66.26 | 66.41 | 66.18 | 66.36 | 32,037 | +0.25(+0.38%) |
Nov 17, 2017 | 66.00 | 66.23 | 66.00 | 66.11 | 32,975 | -0.24(-0.37%) |
Nov 16, 2017 | 65.59 | 66.41 | 65.59 | 66.35 | 66,443 | +0.76(+1.16%) |
Nov 15, 2017 | 65.63 | 65.89 | 65.19 | 65.59 | 240,711 | -0.46(-0.69%) |
Nov 14, 2017 | 65.93 | 66.09 | 65.86 | 66.04 | 37,204 | -0.19(-0.29%) |
Nov 13, 2017 | 66.05 | 66.27 | 65.99 | 66.24 | 72,040 | -0.16(-0.23%) |
Nov 10, 2017 | 66.12 | 66.49 | 66.10 | 66.39 | 309,589 | +0.04(+0.06%) |
Nov 09, 2017 | 66.77 | 66.77 | 65.99 | 66.35 | 43,885 | -0.70(-1.05%) |
Nov 08, 2017 | 67.05 | 67.10 | 66.84 | 67.06 | 36,986 | +0.05(+0.08%) |
Nov 07, 2017 | 66.94 | 67.17 | 66.90 | 67.00 | 85,825 | -0.00(-0.01%) |
Nov 06, 2017 | 67.06 | 67.08 | 66.95 | 67.01 | 55,418 | +0.01(+0.02%) |
Nov 03, 2017 | 67.31 | 67.31 | 66.81 | 66.99 | 71,420 | +0.03(+0.05%) |
Nov 02, 2017 | 66.60 | 67.04 | 66.55 | 66.96 | 242,957 | +0.24(+0.36%) |
Nov 01, 2017 | 66.95 | 67.06 | 66.61 | 66.72 | 109,640 | -0.11(-0.17%) |
Oct 31, 2017 | 67.03 | 67.03 | 66.80 | 66.83 | 70,281 | -0.03(-0.05%) |
Oct 30, 2017 | 67.38 | 66.82 | 66.87 | 28,904 | -0.49(-0.72%) | |
Oct 27, 2017 | 67.12 | 67.35 | 67.12 | 67.35 | 50,094 | +0.11(+0.17%) |
Oct 26, 2017 | 67.11 | 67.35 | 67.09 | 67.24 | 109,353 | +0.30(+0.44%) |
Oct 25, 2017 | 67.24 | 67.28 | 66.59 | 66.94 | 68,014 | -0.44(-0.65%) |
Oct 24, 2017 | 67.47 | 67.53 | 67.34 | 67.38 | 79,350 | +0.33(+0.49%) |
Oct 23, 2017 | 67.48 | 67.48 | 67.06 | 67.06 | 26,620 | -0.43(-0.63%) |
Oct 20, 2017 | 66.72 | 67.48 | 66.72 | 67.48 | 26,850 | +0.75(+1.12%) |
Oct 19, 2017 | 66.35 | 66.73 | 66.10 | 66.73 | 884,612 | +0.27(+0.41%) |
Oct 18, 2017 | 66.52 | 66.66 | 66.44 | 66.46 | 315,452 | +0.04(+0.06%) |
Oct 17, 2017 | 66.58 | 66.58 | 66.12 | 66.42 | 35,625 | -0.20(-0.30%) |
Oct 16, 2017 | 66.67 | 66.67 | 66.46 | 66.63 | 33,671 | +0.13(+0.20%) |
Oct 13, 2017 | 66.89 | 66.94 | 66.49 | 66.49 | 31,607 | -0.15(-0.22%) |
Oct 12, 2017 | 66.48 | 66.72 | 66.29 | 66.64 | 70,526 | +0.38(+0.57%) |
Oct 11, 2017 | 66.19 | 66.29 | 66.15 | 66.26 | 34,281 | -0.04(-0.06%) |
Oct 10, 2017 | 66.35 | 66.45 | 66.25 | 66.30 | 32,708 | +0.04(+0.06%) |
Oct 09, 2017 | 66.60 | 66.60 | 66.18 | 66.26 | 32,140 | -0.11(-0.16%) |
Oct 06, 2017 | 66.53 | 66.53 | 66.16 | 66.37 | 84,197 | -0.04(-0.06%) |
Oct 05, 2017 | 66.07 | 66.85 | 66.07 | 66.41 | 61,064 | +0.27(+0.41%) |
Oct 04, 2017 | 66.61 | 66.61 | 65.99 | 66.14 | 51,015 | +0.03(+0.04%) |
Oct 03, 2017 | 66.10 | 66.13 | 65.87 | 66.11 | 293,851 | +0.15(+0.22%) |
Oct 02, 2017 | 65.65 | 65.96 | 65.51 | 65.96 | 1,907,647 | +0.52(+0.79%) |
Sep 29, 2017 | 65.48 | 65.48 | 65.24 | 65.44 | 59,569 | +0.14(+0.22%) |
Sep 28, 2017 | 65.27 | 65.33 | 65.06 | 65.30 | 39,302 | -0.01(-0.01%) |
Sep 27, 2017 | 65.38 | 65.45 | 65.12 | 65.31 | 29,719 | +0.18(+0.28%) |
Sep 26, 2017 | 65.18 | 65.27 | 65.10 | 65.13 | 89,170 | -0.12(-0.18%) |
Sep 25, 2017 | 65.25 | 65.65 | 64.95 | 65.25 | 30,339 | -0.11(-0.17%) |
Sep 22, 2017 | 65.14 | 65.39 | 64.80 | 65.36 | 98,505 | +0.19(+0.29%) |
Sep 21, 2017 | 65.11 | 65.25 | 64.68 | 65.17 | 29,548 | +0.11(+0.17%) |
Sep 20, 2017 | 64.71 | 65.07 | 64.71 | 65.06 | 45,931 | +0.37(+0.58%) |
Sep 19, 2017 | 64.56 | 64.69 | 64.56 | 64.68 | 33,128 | +0.04(+0.05%) |
Sep 18, 2017 | 64.13 | 64.65 | 64.13 | 64.65 | 30,072 | +0.54(+0.85%) |
Sep 15, 2017 | 63.66 | 64.10 | 63.66 | 64.10 | 47,689 | +0.32(+0.50%) |
Sep 14, 2017 | 63.58 | 63.82 | 63.58 | 63.78 | 18,009 | +0.23(+0.36%) |
Sep 13, 2017 | 63.62 | 63.65 | 63.49 | 63.55 | 50,126 | -0.20(-0.32%) |
Sep 12, 2017 | 63.47 | 63.76 | 63.47 | 63.76 | 55,897 | +0.28(+0.44%) |
Sep 11, 2017 | 63.22 | 63.48 | 62.99 | 63.48 | 72,282 | +0.56(+0.89%) |
Sep 08, 2017 | 62.55 | 62.99 | 62.44 | 62.92 | 55,600 | +0.18(+0.29%) |
Sep 07, 2017 | 62.57 | 62.75 | 62.45 | 62.73 | 22,174 | +0.12(+0.20%) |
Sep 06, 2017 | 62.66 | 62.83 | 62.60 | 62.61 | 125,269 | +0.02(+0.04%) |
Sep 05, 2017 | 63.03 | 63.03 | 62.40 | 62.59 | 93,483 | -0.56(-0.88%) |