Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 65.81 | 65.81 | 65.81 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 65.86 | 65.86 | 65.78 | 65.79 | 15,115 | +0.01(+0.01%) |
Aug 29, 2018 | 65.82 | 65.83 | 65.77 | 65.78 | 51,769 | +0.00(+0.00%) |
Aug 28, 2018 | 65.80 | 65.80 | 65.76 | 65.78 | 14,670 | +0.00(+0.00%) |
Aug 27, 2018 | 65.85 | 65.85 | 65.78 | 65.78 | 37,017 | +0.00(+0.00%) |
Aug 24, 2018 | 65.80 | 65.83 | 65.76 | 65.78 | 88,495 | -0.05(-0.08%) |
Aug 23, 2018 | 65.81 | 65.83 | 65.81 | 65.83 | 12,870 | +0.05(+0.08%) |
Aug 22, 2018 | 65.81 | 65.81 | 65.78 | 65.78 | 30,448 | -0.03(-0.04%) |
Aug 21, 2018 | 65.83 | 65.83 | 65.80 | 65.81 | 2,346 | +0.02(+0.04%) |
Aug 20, 2018 | 65.79 | 65.80 | 65.75 | 65.78 | 13,719 | -0.01(-0.01%) |
Aug 17, 2018 | 65.79 | 65.80 | 65.79 | 65.79 | 9,526 | +0.01(+0.01%) |
Aug 16, 2018 | 65.77 | 65.79 | 65.76 | 65.78 | 8,726 | -0.01(-0.02%) |
Aug 15, 2018 | 65.73 | 65.80 | 65.73 | 65.80 | 9,244 | +0.06(+0.09%) |
Aug 14, 2018 | 65.78 | 65.79 | 65.73 | 65.73 | 7,438 | -0.04(-0.07%) |
Aug 13, 2018 | 65.78 | 65.79 | 65.77 | 65.78 | 6,014 | +0.03(+0.04%) |
Aug 10, 2018 | 65.74 | 65.78 | 65.74 | 65.75 | 2,295 | -0.01(-0.01%) |
Aug 09, 2018 | 65.76 | 65.76 | 65.75 | 65.76 | 8,269 | +0.01(+0.01%) |
Aug 08, 2018 | 65.75 | 65.75 | 65.72 | 65.75 | 5,791 | +0.01(+0.01%) |
Aug 07, 2018 | 65.74 | 65.75 | 65.71 | 65.74 | 12,982 | +0.05(+0.08%) |
Aug 06, 2018 | 65.73 | 65.74 | 65.69 | 65.69 | 10,721 | -0.02(-0.03%) |
Aug 03, 2018 | 65.72 | 65.72 | 65.69 | 65.71 | 49,125 | -0.02(-0.03%) |
Aug 02, 2018 | 65.72 | 65.73 | 65.68 | 65.73 | 9,438 | +0.04(+0.07%) |
Aug 01, 2018 | 65.69 | 65.69 | 65.68 | 65.68 | 2,287 | -0.00(-0.00%) |
Jul 31, 2018 | 65.68 | 65.68 | 65.67 | 65.68 | 6,370 | +0.03(+0.05%) |
Jul 30, 2018 | 65.66 | 65.68 | 65.65 | 65.65 | 34,076 | +0.02(+0.03%) |
Jul 27, 2018 | 65.64 | 65.64 | 65.63 | 65.63 | 2,645 | -0.03(-0.04%) |
Jul 26, 2018 | 65.67 | 65.67 | 65.59 | 65.66 | 1,860 | +0.02(+0.03%) |
Jul 25, 2018 | 65.65 | 65.65 | 65.62 | 65.64 | 6,721 | +0.04(+0.05%) |
Jul 24, 2018 | 65.65 | 65.65 | 65.60 | 65.60 | 2,553 | -0.03(-0.05%) |
Jul 23, 2018 | 65.63 | 65.64 | 65.60 | 65.64 | 7,542 | +0.01(+0.01%) |
Jul 20, 2018 | 65.61 | 65.65 | 65.61 | 65.63 | 18,116 | +0.04(+0.05%) |
Jul 19, 2018 | 65.57 | 65.60 | 65.56 | 65.59 | 6,395 | +0.03(+0.05%) |
Jul 18, 2018 | 65.56 | 65.60 | 65.55 | 65.56 | 11,299 | -0.00(-0.00%) |
Jul 17, 2018 | 65.52 | 65.58 | 65.52 | 65.56 | 4,817 | +0.04(+0.05%) |
Jul 16, 2018 | 65.56 | 65.56 | 65.49 | 65.53 | 16,830 | +0.00(+0.00%) |
Jul 13, 2018 | 65.50 | 65.55 | 65.50 | 65.53 | 7,758 | +0.02(+0.03%) |
Jul 12, 2018 | 65.50 | 65.51 | 65.50 | 65.51 | 12,845 | +0.00(+0.00%) |
Jul 11, 2018 | 65.51 | 65.51 | 65.51 | 65.51 | 10,520 | +0.01(+0.01%) |
Jul 10, 2018 | 65.51 | 65.51 | 65.50 | 65.50 | 2,938 | +0.03(+0.04%) |
Jul 09, 2018 | 65.55 | 65.55 | 65.47 | 65.47 | 71,670 | -0.10(-0.16%) |
Jul 06, 2018 | 65.53 | 65.58 | 65.51 | 65.58 | 19,531 | +0.09(+0.14%) |
Jul 05, 2018 | 65.51 | 65.52 | 65.48 | 65.49 | 20,701 | -0.03(-0.05%) |
Jul 03, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 65.46 | 65.46 | 65.46 | 65.46 | 565 | +0.02(+0.03%) |
Jun 29, 2018 | 65.47 | 65.47 | 65.44 | 65.44 | 8,897 | -0.03(-0.04%) |
Jun 28, 2018 | 65.48 | 65.48 | 65.44 | 65.47 | 7,394 | +0.03(+0.04%) |
Jun 27, 2018 | 65.43 | 65.45 | 65.41 | 65.44 | 11,728 | -0.01(-0.01%) |
Jun 26, 2018 | 65.44 | 65.45 | 65.42 | 65.45 | 15,214 | +0.02(+0.03%) |
Jun 25, 2018 | 65.45 | 65.46 | 65.42 | 65.43 | 6,543 | -0.01(-0.01%) |
Jun 22, 2018 | 65.43 | 65.52 | 65.43 | 65.44 | 151,459 | +0.00(+0.00%) |
Jun 21, 2018 | 65.44 | 65.46 | 65.43 | 65.44 | 1,949 | +0.03(+0.04%) |
Jun 20, 2018 | 65.40 | 65.45 | 65.40 | 65.41 | 11,433 | +0.00(+0.00%) |
Jun 19, 2018 | 65.40 | 65.45 | 65.40 | 65.41 | 10,583 | +0.00(+0.00%) |
Jun 18, 2018 | 65.41 | 65.46 | 65.37 | 65.41 | 6,029 | +0.03(+0.04%) |
Jun 15, 2018 | 65.44 | 65.36 | 65.39 | 44,134 | +0.03(+0.04%) | |
Jun 14, 2018 | 65.38 | 65.43 | 65.36 | 65.36 | 9,175 | -0.02(-0.03%) |
Jun 13, 2018 | 65.38 | 65.40 | 65.38 | 65.38 | 2,587 | +0.05(+0.08%) |
Jun 12, 2018 | 65.34 | 65.34 | 65.32 | 65.33 | 13,593 | -0.03(-0.05%) |
Jun 11, 2018 | 65.41 | 65.42 | 65.33 | 65.36 | 5,616 | +0.04(+0.06%) |
Jun 08, 2018 | 65.36 | 65.36 | 65.32 | 65.32 | 4,102 | -0.03(-0.04%) |
Jun 07, 2018 | 65.33 | 65.36 | 65.33 | 65.34 | 4,461 | +0.00(+0.00%) |
Jun 06, 2018 | 65.34 | 11,793 | -0.02(-0.03%) | |||
Jun 05, 2018 | 65.33 | 65.36 | 65.33 | 65.36 | 1,491 | -0.03(-0.05%) |
Jun 04, 2018 | 65.37 | 65.40 | 65.31 | 65.40 | 7,100 | +0.03(+0.05%) |
Jun 01, 2018 | 65.36 | 65.38 | 65.36 | 65.37 | 1,802 | -0.01(-0.01%) |
May 31, 2018 | 65.37 | 65.37 | 65.37 | 65.37 | 2,815 | +0.01(+0.01%) |
May 30, 2018 | 65.37 | 65.37 | 65.37 | 65.37 | 8,672 | -0.03(-0.05%) |
May 29, 2018 | 65.39 | 65.41 | 65.35 | 65.40 | 322,174 | +0.03(+0.04%) |
May 25, 2018 | 65.37 | 65.37 | 65.37 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.35 | 65.37 | 65.35 | 65.36 | 6,679 | +0.02(+0.03%) |
May 23, 2018 | 65.35 | 65.37 | 65.33 | 65.34 | 6,992 | -0.01(-0.01%) |
May 22, 2018 | 65.35 | 65.36 | 65.33 | 65.35 | 8,200 | +0.00(+0.00%) |
May 21, 2018 | 65.33 | 65.35 | 65.31 | 65.35 | 2,082 | -0.01(-0.01%) |
May 18, 2018 | 65.32 | 65.36 | 65.32 | 65.36 | 4,005 | +0.02(+0.03%) |
May 17, 2018 | 65.28 | 65.34 | 65.28 | 65.34 | 118,563 | +0.06(+0.09%) |
May 16, 2018 | 65.30 | 65.33 | 65.22 | 65.28 | 9,951 | +0.12(+0.19%) |
May 15, 2018 | 65.15 | 65.31 | 65.15 | 65.16 | 23,782 | -0.07(-0.11%) |
May 14, 2018 | 65.23 | 65.30 | 65.20 | 65.23 | 328,330 | -0.09(-0.13%) |
May 11, 2018 | 65.27 | 65.31 | 65.15 | 65.31 | 38,100 | +0.04(+0.07%) |
May 10, 2018 | 65.26 | 65.29 | 65.26 | 65.27 | 8,225 | +0.02(+0.03%) |
May 09, 2018 | 65.31 | 65.31 | 65.15 | 65.25 | 20,820 | -0.03(-0.05%) |
May 08, 2018 | 65.29 | 65.29 | 65.25 | 65.29 | 9,482 | +0.02(+0.03%) |
May 07, 2018 | 65.28 | 65.28 | 65.27 | 65.27 | 5,734 | +0.03(+0.05%) |
May 04, 2018 | 65.12 | 65.28 | 65.12 | 65.24 | 11,096 | +0.01(+0.01%) |
May 03, 2018 | 65.12 | 65.26 | 65.12 | 65.23 | 84,497 | -0.03(-0.04%) |
May 02, 2018 | 65.24 | 65.25 | 65.22 | 65.25 | 4,127 | +0.02(+0.03%) |
May 01, 2018 | 65.24 | 65.25 | 65.24 | 65.24 | 6,843 | +0.11(+0.17%) |
Apr 30, 2018 | 65.12 | 65.32 | 65.12 | 65.12 | 100,464 | -0.01(-0.01%) |
Apr 27, 2018 | 65.13 | 65.14 | 65.13 | 65.13 | 1,168 | +0.01(+0.01%) |
Apr 26, 2018 | 65.25 | 65.25 | 65.09 | 65.13 | 11,681 | -0.06(-0.09%) |
Apr 25, 2018 | 65.24 | 65.24 | 65.12 | 65.18 | 17,490 | +0.02(+0.03%) |
Apr 24, 2018 | 65.16 | 65.18 | 65.16 | 65.17 | 3,811 | +0.01(+0.01%) |
Apr 23, 2018 | 65.16 | 65.16 | 65.16 | 65.16 | 1,011 | +0.03(+0.04%) |
Apr 20, 2018 | 65.06 | 65.16 | 65.06 | 65.13 | 9,832 | -0.01(-0.01%) |
Apr 19, 2018 | 65.11 | 65.21 | 65.09 | 65.14 | 28,421 | -0.01(-0.01%) |
Apr 18, 2018 | 65.09 | 65.15 | 65.09 | 65.15 | 16,778 | -0.01(-0.01%) |
Apr 17, 2018 | 65.09 | 65.17 | 65.09 | 65.16 | 8,285 | +0.07(+0.11%) |
Apr 16, 2018 | 65.28 | 65.28 | 65.08 | 65.09 | 6,450 | -0.03(-0.04%) |
Apr 13, 2018 | 65.38 | 65.38 | 65.08 | 65.12 | 4,912 | +0.01(+0.01%) |
Apr 12, 2018 | 65.13 | 65.13 | 65.07 | 65.11 | 7,635 | -0.00(-0.01%) |
Apr 11, 2018 | 65.11 | 65.11 | 65.11 | 65.11 | 573 | -0.01(-0.02%) |
Apr 10, 2018 | 65.12 | 65.12 | 65.12 | 65.12 | 1,078 | +0.06(+0.09%) |
Apr 09, 2018 | 65.08 | 65.10 | 65.06 | 65.06 | 6,029 | +0.07(+0.11%) |
Apr 05, 2018 | 64.99 | 64.99 | 64.99 | 92 | +0.00(+0.01%) | |
Apr 04, 2018 | 65.04 | 65.04 | 64.99 | 64.99 | 4,135 | -0.05(-0.07%) |
Apr 03, 2018 | 65.04 | 65.04 | 65.04 | 65.04 | 1,099 | +0.06(+0.09%) |
Apr 02, 2018 | 65.16 | 65.16 | 64.98 | 64.98 | 11,278 | -0.05(-0.08%) |
Mar 29, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.04(+0.06%) | |
Mar 28, 2018 | 65.02 | 65.02 | 64.99 | 64.99 | 22,468 | -0.04(-0.06%) |
Mar 27, 2018 | 65.10 | 65.10 | 65.02 | 65.03 | 15,495 | +0.01(+0.02%) |
Mar 26, 2018 | 65.04 | 65.05 | 64.95 | 65.02 | 25,757 | -0.04(-0.06%) |
Mar 23, 2018 | 65.03 | 65.06 | 65.03 | 65.06 | 3,326 | +0.02(+0.03%) |
Mar 22, 2018 | 65.02 | 65.06 | 64.98 | 65.04 | 2,806 | -0.02(-0.03%) |
Mar 21, 2018 | 65.04 | 65.06 | 65.01 | 65.06 | 4,428 | +0.02(+0.03%) |
Mar 20, 2018 | 65.01 | 65.04 | 65.00 | 65.04 | 3,772 | +0.02(+0.03%) |
Mar 19, 2018 | 65.00 | 65.02 | 65.00 | 65.02 | 4,177 | -0.01(-0.02%) |
Mar 16, 2018 | 65.02 | 65.04 | 65.02 | 65.03 | 3,900 | +0.02(+0.03%) |
Mar 15, 2018 | 65.03 | 65.04 | 65.01 | 65.01 | 35,693 | -0.03(-0.04%) |
Mar 14, 2018 | 65.01 | 65.04 | 65.01 | 65.03 | 19,217 | +0.00(+0.00%) |
Mar 13, 2018 | 64.94 | 65.05 | 64.94 | 65.03 | 20,052 | -0.01(-0.01%) |
Mar 12, 2018 | 64.93 | 65.04 | 64.93 | 65.04 | 4,905 | +0.02(+0.03%) |
Mar 09, 2018 | 64.94 | 65.03 | 64.94 | 65.02 | 11,160 | +0.04(+0.06%) |
Mar 08, 2018 | 65.10 | 65.10 | 64.95 | 64.98 | 9,617 | +0.01(+0.02%) |
Mar 07, 2018 | 64.97 | 64.97 | 4,406 | -0.01(-0.02%) | ||
Mar 06, 2018 | 64.97 | 64.98 | 64.95 | 64.98 | 11,352 | +0.02(+0.04%) |
Mar 05, 2018 | 64.93 | 65.03 | 64.93 | 64.96 | 8,430 | -0.05(-0.07%) |
Mar 02, 2018 | 64.96 | 65.01 | 64.96 | 65.01 | 2,162 | +0.04(+0.07%) |
Mar 01, 2018 | 64.89 | 64.97 | 64.89 | 64.96 | 1,393 | -0.03(-0.04%) |
Feb 28, 2018 | 65.10 | 65.10 | 64.98 | 64.99 | 10,886 | -0.02(-0.03%) |
Feb 27, 2018 | 65.04 | 65.04 | 65.00 | 65.01 | 10,218 | -0.00(-0.01%) |
Feb 26, 2018 | 64.92 | 65.03 | 64.92 | 65.01 | 1,685 | -0.01(-0.01%) |
Feb 22, 2018 | 65.02 | 65.02 | 65.02 | 388 | +0.01(+0.01%) | |
Feb 21, 2018 | 65.01 | 65.01 | 65.01 | 65.01 | 1,912 | +0.02(+0.03%) |
Feb 20, 2018 | 65.00 | 65.00 | 64.97 | 64.99 | 2,781 | -0.01(-0.02%) |
Feb 16, 2018 | 65.01 | 65.01 | 65.01 | 0 | +0.03(+0.05%) | |
Feb 15, 2018 | 65.00 | 65.02 | 64.93 | 64.98 | 105,801 | -0.03(-0.05%) |
Feb 14, 2018 | 64.77 | 65.01 | 64.77 | 65.01 | 26,037 | -0.01(-0.02%) |
Feb 13, 2018 | 65.00 | 65.05 | 64.96 | 65.02 | 15,469 | -0.01(-0.01%) |
Feb 12, 2018 | 65.06 | 65.07 | 65.02 | 65.03 | 47,220 | -0.03(-0.05%) |
Feb 09, 2018 | 65.08 | 65.09 | 65.02 | 65.06 | 2,657 | +0.02(+0.03%) |
Feb 08, 2018 | 65.06 | 65.06 | 65.04 | 65.05 | 7,921 | +0.11(+0.17%) |
Feb 07, 2018 | 64.95 | 64.93 | 64.93 | 14,809 | -0.02(-0.03%) | |
Feb 06, 2018 | 64.77 | 65.01 | 64.77 | 64.95 | 29,271 | -0.06(-0.09%) |
Feb 05, 2018 | 65.00 | 65.04 | 65.00 | 65.01 | 2,000 | +0.05(+0.08%) |
Feb 02, 2018 | 64.87 | 65.03 | 64.87 | 64.96 | 19,180 | +0.00(+0.00%) |
Feb 01, 2018 | 64.91 | 64.97 | 64.91 | 64.96 | 5,180 | -0.05(-0.07%) |
Jan 31, 2018 | 64.91 | 65.01 | 64.91 | 65.01 | 20,452 | +0.01(+0.01%) |
Jan 30, 2018 | 64.98 | 65.00 | 64.95 | 65.00 | 3,289 | +0.06(+0.09%) |
Jan 29, 2018 | 64.95 | 64.95 | 64.94 | 64.94 | 8,182 | -0.01(-0.01%) |
Jan 26, 2018 | 64.95 | 64.95 | 64.95 | 64.95 | 354 | -0.01(-0.01%) |
Jan 25, 2018 | 64.95 | 64.96 | 64.94 | 64.95 | 5,628 | -0.02(-0.03%) |
Jan 24, 2018 | 64.96 | 64.99 | 64.95 | 64.97 | 4,488 | -0.02(-0.04%) |
Jan 23, 2018 | 64.96 | 65.00 | 64.96 | 65.00 | 3,334 | +0.02(+0.04%) |
Jan 22, 2018 | 65.04 | 65.04 | 64.96 | 64.97 | 21,194 | -0.01(-0.01%) |
Jan 19, 2018 | 64.93 | 64.99 | 64.93 | 64.98 | 10,631 | +0.02(+0.03%) |
Jan 18, 2018 | 64.89 | 64.98 | 64.89 | 64.96 | 27,868 | +0.09(+0.13%) |
Jan 17, 2018 | 64.91 | 64.94 | 64.89 | 64.88 | 13,744 | -0.06(-0.09%) |
Jan 16, 2018 | 64.95 | 64.97 | 64.92 | 64.94 | 119,161 | -0.01(-0.01%) |
Jan 12, 2018 | 64.95 | 64.95 | 64.95 | 0 | -0.03(-0.05%) | |
Jan 11, 2018 | 64.98 | 64.98 | 64.98 | 64.98 | 2,220 | +0.03(+0.05%) |
Jan 10, 2018 | 64.96 | 64.97 | 64.95 | 64.95 | 11,719 | -0.02(-0.02%) |
Jan 09, 2018 | 64.93 | 64.96 | 64.93 | 64.96 | 4,516 | +0.05(+0.08%) |
Jan 08, 2018 | 64.83 | 64.96 | 64.83 | 64.91 | 5,176 | +0.01(+0.01%) |
Jan 05, 2018 | 64.93 | 64.95 | 64.90 | 64.90 | 2,267 | +0.01(+0.01%) |
Jan 04, 2018 | 64.94 | 64.98 | 64.88 | 64.89 | 59,474 | -0.09(-0.13%) |
Jan 03, 2018 | 64.97 | 64.98 | 58.44 | 64.98 | 7,526 | +0.04(+0.07%) |
Jan 02, 2018 | 64.96 | 64.94 | 64.94 | 2,792 | -0.04(-0.07%) | |
Dec 29, 2017 | 64.98 | 64.98 | 64.98 | 0 | +0.01(+0.01%) | |
Dec 28, 2017 | 64.99 | 64.99 | 64.88 | 64.97 | 14,397 | +0.06(+0.09%) |
Dec 27, 2017 | 64.92 | 64.96 | 64.91 | 64.91 | 1,347 | -0.04(-0.06%) |
Dec 26, 2017 | 64.92 | 64.95 | 64.92 | 64.95 | 2,186 | +0.04(+0.06%) |
Dec 22, 2017 | 64.83 | 64.91 | 64.83 | 64.91 | 24,366 | +0.02(+0.03%) |
Dec 21, 2017 | 64.85 | 64.89 | 64.85 | 64.89 | 4,949 | +0.02(+0.03%) |
Dec 20, 2017 | 64.87 | 64.89 | 64.87 | 64.87 | 5,276 | -0.03(-0.04%) |
Dec 19, 2017 | 64.81 | 64.90 | 64.81 | 64.90 | 25,188 | +0.03(+0.05%) |
Dec 18, 2017 | 64.88 | 64.91 | 64.87 | 64.87 | 134,162 | -0.01(-0.01%) |
Dec 15, 2017 | 64.81 | 64.92 | 64.81 | 64.87 | 43,287 | -0.03(-0.05%) |
Dec 14, 2017 | 64.91 | 64.91 | 64.87 | 64.91 | 23,640 | -0.03(-0.04%) |
Dec 13, 2017 | 64.89 | 64.93 | 64.74 | 64.93 | 13,265 | +0.05(+0.07%) |
Dec 12, 2017 | 64.83 | 64.89 | 64.83 | 64.89 | 46,327 | +0.01(+0.02%) |
Dec 11, 2017 | 64.88 | 64.91 | 64.87 | 64.87 | 18,392 | +0.00(+0.00%) |
Dec 08, 2017 | 64.92 | 64.92 | 64.87 | 64.87 | 45,209 | +0.00(+0.00%) |
Dec 07, 2017 | 64.87 | 64.88 | 64.87 | 64.87 | 64,535 | -0.03(-0.04%) |
Dec 06, 2017 | 64.78 | 64.90 | 64.78 | 64.90 | 7,356 | +0.07(+0.11%) |
Dec 05, 2017 | 64.86 | 64.86 | 64.82 | 64.83 | 5,610 | -0.05(-0.08%) |
Dec 04, 2017 | 64.87 | 64.84 | 64.88 | 4,313 | +0.01(+0.01%) | |
Dec 01, 2017 | 64.89 | 64.90 | 64.86 | 64.87 | 3,968 | -0.01(-0.02%) |
Nov 30, 2017 | 64.92 | 64.92 | 64.88 | 64.89 | 54,574 | +0.03(+0.04%) |
Nov 29, 2017 | 64.88 | 64.89 | 64.86 | 64.86 | 7,875 | -0.03(-0.05%) |
Nov 28, 2017 | 64.90 | 64.90 | 64.88 | 64.90 | 5,737 | +0.03(+0.04%) |
Nov 27, 2017 | 64.82 | 64.88 | 64.82 | 64.87 | 8,698 | -0.01(-0.01%) |
Nov 24, 2017 | 64.89 | 64.90 | 64.87 | 64.88 | 6,290 | +0.07(+0.11%) |
Nov 22, 2017 | 64.84 | 64.84 | 64.81 | 64.81 | 6,049 | +0.02(+0.03%) |
Nov 21, 2017 | 64.81 | 64.81 | 64.78 | 64.79 | 3,658 | -0.03(-0.05%) |
Nov 20, 2017 | 64.85 | 64.85 | 64.81 | 64.83 | 4,038 | -0.03(-0.04%) |
Nov 17, 2017 | 64.85 | 64.85 | 64.84 | 64.85 | 14,958 | +0.03(+0.04%) |
Nov 16, 2017 | 64.83 | 64.83 | 64.80 | 64.83 | 1,700 | -0.03(-0.04%) |
Nov 15, 2017 | 64.85 | 64.85 | 64.85 | 64.85 | 1,018 | +0.01(+0.01%) |
Nov 14, 2017 | 64.82 | 64.84 | 64.79 | 64.84 | 15,197 | +0.03(+0.05%) |
Nov 13, 2017 | 64.77 | 64.84 | 64.77 | 64.81 | 19,255 | -0.01(-0.02%) |
Nov 10, 2017 | 64.86 | 64.86 | 64.80 | 64.82 | 25,353 | -0.02(-0.03%) |
Nov 09, 2017 | 64.83 | 64.86 | 64.83 | 64.84 | 3,884 | -0.02(-0.03%) |
Nov 08, 2017 | 64.87 | 64.87 | 64.84 | 64.86 | 2,266 | -0.02(-0.03%) |
Nov 07, 2017 | 64.85 | 64.88 | 64.85 | 64.88 | 14,461 | +0.01(+0.01%) |
Nov 06, 2017 | 65.18 | 65.18 | 64.80 | 64.87 | 9,300 | +0.03(+0.04%) |
Nov 03, 2017 | 64.84 | 64.84 | 64.81 | 64.84 | 4,156 | +0.01(+0.02%) |
Nov 02, 2017 | 64.82 | 64.84 | 64.81 | 64.83 | 3,513 | +0.03(+0.05%) |
Nov 01, 2017 | 64.83 | 64.84 | 64.79 | 64.80 | 6,525 | -0.04(-0.06%) |
Oct 31, 2017 | 64.84 | 64.84 | 64.81 | 64.84 | 1,340 | +0.05(+0.08%) |
Oct 30, 2017 | 64.80 | 64.86 | 64.77 | 64.79 | 12,420 | -0.03(-0.05%) |
Oct 27, 2017 | 64.81 | 64.82 | 64.80 | 64.82 | 5,608 | -0.01(-0.01%) |
Oct 26, 2017 | 64.78 | 64.83 | 64.77 | 64.83 | 5,565 | +0.06(+0.09%) |
Oct 25, 2017 | 64.77 | 64.79 | 64.77 | 64.77 | 1,548 | -0.05(-0.08%) |
Oct 24, 2017 | 64.81 | 64.83 | 64.77 | 64.82 | 7,622 | +0.04(+0.07%) |
Oct 23, 2017 | 64.62 | 64.83 | 64.62 | 64.78 | 2,778 | -0.01(-0.02%) |
Oct 20, 2017 | 64.80 | 64.81 | 64.78 | 64.79 | 8,720 | +0.01(+0.01%) |
Oct 19, 2017 | 64.78 | 64.78 | 64.78 | 64.78 | 325 | -0.04(-0.06%) |
Oct 18, 2017 | 64.76 | 64.82 | 64.76 | 64.82 | 8,957 | +0.05(+0.08%) |
Oct 17, 2017 | 64.78 | 64.82 | 64.77 | 64.77 | 67,356 | -0.03(-0.04%) |
Oct 16, 2017 | 64.77 | 64.80 | 64.76 | 64.80 | 46,362 | -0.01(-0.01%) |
Oct 13, 2017 | 64.78 | 64.81 | 64.78 | 64.80 | 7,481 | +0.02(+0.03%) |
Oct 12, 2017 | 64.74 | 64.79 | 64.74 | 64.79 | 7,908 | +0.08(+0.12%) |
Oct 11, 2017 | 64.71 | 64.74 | 64.71 | 64.71 | 4,466 | +0.00(+0.00%) |
Oct 10, 2017 | 64.73 | 64.73 | 64.71 | 64.71 | 15,289 | -0.02(-0.03%) |
Oct 09, 2017 | 64.70 | 64.74 | 64.70 | 64.73 | 3,692 | +0.03(+0.05%) |
Oct 06, 2017 | 64.75 | 64.75 | 64.69 | 64.69 | 11,623 | -0.01(-0.01%) |
Oct 05, 2017 | 64.76 | 64.76 | 64.68 | 64.70 | 13,817 | -0.07(-0.10%) |
Oct 04, 2017 | 64.75 | 64.77 | 64.74 | 64.77 | 11,587 | +0.03(+0.05%) |
Oct 03, 2017 | 64.78 | 64.78 | 64.74 | 64.74 | 14,741 | -0.02(-0.03%) |
Oct 02, 2017 | 65.03 | 65.03 | 64.72 | 64.75 | 4,142 | +0.06(+0.09%) |
Sep 29, 2017 | 64.74 | 64.75 | 64.69 | 64.69 | 13,766 | -0.03(-0.05%) |
Sep 28, 2017 | 64.72 | 64.73 | 64.69 | 64.73 | 8,104 | +0.04(+0.07%) |
Sep 27, 2017 | 64.69 | 64.69 | 64.67 | 64.69 | 14,434 | -0.03(-0.04%) |
Sep 26, 2017 | 64.76 | 64.76 | 64.70 | 64.71 | 4,888 | -0.03(-0.04%) |
Sep 25, 2017 | 64.72 | 64.76 | 64.72 | 64.74 | 3,456 | +0.00(+0.00%) |
Sep 22, 2017 | 64.75 | 64.75 | 64.72 | 64.74 | 1,097 | +0.02(+0.03%) |
Sep 21, 2017 | 64.70 | 64.74 | 64.70 | 64.72 | 9,459 | +0.00(+0.00%) |
Sep 20, 2017 | 64.74 | 64.74 | 64.69 | 64.72 | 4,959 | -0.02(-0.03%) |
Sep 19, 2017 | 64.77 | 64.78 | 64.72 | 64.74 | 8,683 | +0.01(+0.02%) |
Sep 18, 2017 | 65.05 | 65.05 | 64.67 | 64.73 | 14,433 | -0.05(-0.07%) |
Sep 15, 2017 | 64.75 | 64.77 | 64.74 | 64.77 | 12,998 | +0.03(+0.05%) |
Sep 14, 2017 | 64.69 | 65.09 | 64.69 | 64.74 | 15,900 | +0.03(+0.04%) |
Sep 13, 2017 | 64.72 | 64.75 | 64.68 | 64.71 | 13,103 | +0.02(+0.03%) |
Sep 12, 2017 | 64.72 | 64.72 | 64.69 | 64.69 | 48,671 | -0.04(-0.07%) |
Sep 11, 2017 | 64.57 | 64.75 | 64.57 | 64.74 | 4,355 | +0.01(+0.01%) |
Sep 08, 2017 | 64.72 | 64.75 | 64.69 | 64.73 | 9,581 | +0.00(+0.00%) |
Sep 07, 2017 | 64.70 | 64.73 | 64.70 | 64.73 | 4,019 | +0.03(+0.05%) |
Sep 06, 2017 | 64.71 | 64.73 | 64.69 | 64.69 | 2,641 | -0.02(-0.03%) |
Sep 05, 2017 | 64.70 | 64.72 | 64.70 | 64.71 | 9,255 | +0.03(+0.05%) |