Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 75.52 | 75.67 | 74.92 | 74.97 | 5,564 | -0.30(-0.40%) |
Apr 27, 2018 | 75.23 | 75.28 | 75.23 | 75.28 | 1,551 | +0.08(+0.11%) |
Apr 26, 2018 | 74.77 | 75.20 | 74.77 | 75.20 | 3,750 | +0.56(+0.75%) |
Apr 25, 2018 | 74.56 | 74.63 | 74.56 | 74.63 | 585 | +0.23(+0.30%) |
Apr 24, 2018 | 75.37 | 75.37 | 74.40 | 74.41 | 4,321 | -0.85(-1.13%) |
Apr 23, 2018 | 75.52 | 75.52 | 75.07 | 75.26 | 1,774 | +0.02(+0.02%) |
Apr 20, 2018 | 75.65 | 75.65 | 75.09 | 75.24 | 24,845 | -0.37(-0.48%) |
Apr 19, 2018 | 75.70 | 75.70 | 75.61 | 75.61 | 1,340 | -0.67(-0.87%) |
Apr 18, 2018 | 76.36 | 76.36 | 76.26 | 76.27 | 1,414 | +0.11(+0.14%) |
Apr 17, 2018 | 76.02 | 76.26 | 76.00 | 76.17 | 3,782 | +0.67(+0.88%) |
Apr 16, 2018 | 75.50 | 75.52 | 75.50 | 75.50 | 1,440 | +0.82(+1.10%) |
Apr 13, 2018 | 75.12 | 75.12 | 74.68 | 74.68 | 411 | -0.36(-0.48%) |
Apr 12, 2018 | 74.98 | 75.10 | 74.93 | 75.04 | 3,111 | +0.44(+0.59%) |
Apr 11, 2018 | 74.47 | 74.87 | 74.46 | 74.60 | 62,774 | -0.24(-0.33%) |
Apr 10, 2018 | 74.82 | 75.06 | 74.81 | 74.84 | 2,299 | +0.21(+0.28%) |
Apr 09, 2018 | 74.34 | 74.63 | 74.34 | 74.63 | 769 | +1.20(+1.64%) |
Apr 06, 2018 | 75.03 | 75.14 | 73.43 | 73.43 | 1,527 | -1.92(-2.55%) |
Apr 05, 2018 | 75.19 | 75.35 | 75.19 | 75.35 | 2,918 | +1.16(+1.56%) |
Apr 04, 2018 | 73.43 | 74.28 | 73.43 | 74.19 | 1,534 | +0.17(+0.23%) |
Apr 03, 2018 | 73.66 | 74.02 | 73.56 | 74.02 | 12,772 | +0.57(+0.78%) |
Apr 02, 2018 | 74.87 | 74.87 | 72.78 | 73.44 | 45,659 | -1.58(-2.11%) |
Mar 29, 2018 | 75.02 | 75.02 | 75.02 | 0 | +0.84(+1.14%) | |
Mar 28, 2018 | 73.94 | 74.35 | 73.94 | 74.18 | 175,152 | +0.43(+0.58%) |
Mar 27, 2018 | 74.61 | 75.24 | 73.76 | 73.76 | 18,608 | -0.93(-1.24%) |
Mar 26, 2018 | 74.07 | 74.68 | 73.67 | 74.68 | 4,796 | +1.09(+1.48%) |
Mar 23, 2018 | 74.62 | 74.70 | 73.59 | 73.59 | 2,369 | -1.35(-1.80%) |
Mar 22, 2018 | 75.27 | 75.75 | 74.94 | 74.94 | 10,218 | -1.43(-1.87%) |
Mar 21, 2018 | 76.34 | 76.54 | 76.31 | 76.37 | 5,494 | +0.05(+0.07%) |
Mar 20, 2018 | 76.39 | 76.39 | 76.32 | 76.32 | 1,612 | -0.19(-0.25%) |
Mar 19, 2018 | 76.57 | 76.57 | 76.51 | 76.51 | 1,459 | -0.53(-0.69%) |
Mar 16, 2018 | 76.94 | 77.04 | 76.92 | 77.04 | 1,700 | +0.51(+0.67%) |
Mar 15, 2018 | 76.71 | 76.72 | 76.53 | 76.53 | 1,197 | -0.13(-0.16%) |
Mar 14, 2018 | 76.91 | 76.91 | 76.65 | 76.65 | 1,245 | -0.43(-0.56%) |
Mar 13, 2018 | 77.35 | 77.35 | 76.92 | 77.09 | 3,693 | -0.23(-0.29%) |
Mar 12, 2018 | 77.56 | 77.68 | 77.29 | 77.31 | 28,572 | -0.02(-0.03%) |
Mar 09, 2018 | 76.94 | 77.34 | 76.94 | 77.34 | 1,910 | +1.02(+1.33%) |
Mar 08, 2018 | 76.17 | 76.36 | 76.17 | 76.32 | 897 | +0.19(+0.25%) |
Mar 07, 2018 | 76.13 | 75.62 | 76.13 | 60,582 | +0.14(+0.18%) | |
Mar 06, 2018 | 75.65 | 76.10 | 75.65 | 75.99 | 2,101 | +0.27(+0.35%) |
Mar 05, 2018 | 75.69 | 75.75 | 75.58 | 75.72 | 2,709 | +1.34(+1.80%) |
Mar 02, 2018 | 73.89 | 74.57 | 73.89 | 74.39 | 2,887 | +0.03(+0.04%) |
Mar 01, 2018 | 75.23 | 75.32 | 74.09 | 74.36 | 8,944 | -0.86(-1.14%) |
Feb 28, 2018 | 76.22 | 76.37 | 75.22 | 75.22 | 14,840 | -0.95(-1.25%) |
Feb 27, 2018 | 77.11 | 77.11 | 76.17 | 76.17 | 2,317 | -0.80(-1.04%) |
Feb 26, 2018 | 76.34 | 76.97 | 76.34 | 76.97 | 15,666 | +0.82(+1.08%) |
Feb 23, 2018 | 75.73 | 76.15 | 75.73 | 76.15 | 963 | +0.92(+1.22%) |
Feb 22, 2018 | 75.60 | 75.72 | 75.23 | 75.23 | 1,159 | -1.00(-1.31%) |
Feb 21, 2018 | 76.08 | 76.33 | 76.08 | 76.23 | 948 | +0.57(+0.75%) |
Feb 20, 2018 | 76.27 | 75.50 | 75.66 | 6,297 | -0.72(-0.94%) | |
Feb 16, 2018 | 76.38 | 76.38 | 76.38 | 0 | +0.31(+0.40%) | |
Feb 15, 2018 | 75.57 | 76.08 | 75.52 | 76.08 | 8,550 | +1.89(+2.54%) |
Feb 14, 2018 | 73.95 | 74.19 | 73.95 | 74.19 | 364 | -0.13(-0.17%) |
Feb 13, 2018 | 73.90 | 74.39 | 73.85 | 74.32 | 218,917 | +0.10(+0.13%) |
Feb 12, 2018 | 73.90 | 74.55 | 73.32 | 74.22 | 306,141 | +0.41(+0.55%) |
Feb 09, 2018 | 73.00 | 73.81 | 71.28 | 73.81 | 7,131 | +0.31(+0.42%) |
Feb 08, 2018 | 74.67 | 74.67 | 73.50 | 73.50 | 2,310 | -1.82(-2.41%) |
Feb 07, 2018 | 75.46 | 75.61 | 75.31 | 75.32 | 3,959 | +0.42(+0.56%) |
Feb 06, 2018 | 73.01 | 74.90 | 68.48 | 74.90 | 8,174 | -0.44(-0.59%) |
Feb 05, 2018 | 76.56 | 76.88 | 74.36 | 75.35 | 16,939 | -1.74(-2.26%) |
Feb 02, 2018 | 78.05 | 78.05 | 77.00 | 77.09 | 3,643 | -1.34(-1.70%) |
Feb 01, 2018 | 78.30 | 78.42 | 78.30 | 78.42 | 768 | +0.14(+0.17%) |
Jan 31, 2018 | 78.75 | 78.77 | 78.29 | 78.29 | 31,083 | -0.17(-0.22%) |
Jan 30, 2018 | 79.38 | 79.38 | 78.46 | 13,629 | -0.92(-1.16%) | |
Jan 29, 2018 | 79.55 | 79.71 | 79.36 | 79.38 | 4,791 | -0.18(-0.23%) |
Jan 26, 2018 | 79.20 | 79.56 | 79.20 | 79.56 | 1,272 | +0.53(+0.67%) |
Jan 25, 2018 | 79.02 | 79.15 | 79.00 | 79.03 | 3,179 | +0.10(+0.13%) |
Jan 24, 2018 | 79.09 | 79.20 | 78.64 | 78.93 | 4,591 | -0.01(-0.01%) |
Jan 23, 2018 | 78.68 | 78.94 | 78.68 | 78.94 | 12,137 | +0.39(+0.49%) |
Jan 22, 2018 | 78.21 | 78.55 | 78.21 | 78.55 | 3,833 | +0.31(+0.40%) |
Jan 19, 2018 | 77.97 | 78.28 | 77.97 | 78.24 | 4,422 | +0.56(+0.73%) |
Jan 18, 2018 | 77.75 | 77.91 | 77.63 | 77.67 | 10,540 | -0.35(-0.45%) |
Jan 17, 2018 | 77.57 | 78.03 | 77.57 | 78.03 | 13,456 | +0.89(+1.16%) |
Jan 16, 2018 | 77.65 | 77.65 | 77.13 | 77.13 | 1,685 | -0.41(-0.53%) |
Jan 12, 2018 | 77.54 | 77.54 | 77.54 | 0 | +0.21(+0.28%) | |
Jan 11, 2018 | 76.90 | 77.33 | 76.83 | 77.33 | 128,939 | +0.63(+0.82%) |
Jan 10, 2018 | 76.73 | 76.84 | 76.63 | 76.70 | 13,753 | -0.37(-0.48%) |
Jan 09, 2018 | 77.09 | 77.20 | 77.07 | 77.07 | 3,617 | +0.18(+0.24%) |
Jan 08, 2018 | 76.70 | 76.97 | 76.70 | 76.89 | 2,003 | +0.13(+0.16%) |
Jan 05, 2018 | 76.48 | 76.76 | 76.43 | 76.76 | 10,007 | +0.61(+0.81%) |
Jan 04, 2018 | 76.45 | 76.47 | 76.15 | 76.15 | 196,935 | +0.14(+0.18%) |
Jan 03, 2018 | 75.87 | 76.07 | 75.87 | 76.01 | 3,064 | +0.34(+0.45%) |
Jan 02, 2018 | 75.81 | 75.81 | 75.61 | 75.67 | 23,225 | +0.00(+0.00%) |
Dec 29, 2017 | 75.67 | 75.67 | 75.67 | 0 | -0.03(-0.04%) | |
Dec 28, 2017 | 75.62 | 75.70 | 75.62 | 75.70 | 948 | +0.08(+0.10%) |
Dec 27, 2017 | 75.63 | 75.65 | 75.62 | 75.62 | 979 | +0.04(+0.05%) |
Dec 26, 2017 | 75.66 | 75.68 | 75.57 | 75.58 | 3,740 | +0.02(+0.02%) |
Dec 22, 2017 | 75.62 | 75.62 | 75.51 | 75.56 | 1,252 | +0.14(+0.18%) |
Dec 21, 2017 | 75.55 | 75.64 | 75.43 | 75.43 | 16,067 | -0.09(-0.12%) |
Dec 20, 2017 | 75.85 | 75.85 | 75.51 | 75.52 | 1,454 | -0.12(-0.15%) |
Dec 19, 2017 | 75.87 | 75.89 | 75.54 | 75.63 | 15,850 | -0.21(-0.28%) |
Dec 18, 2017 | 75.89 | 75.91 | 75.85 | 75.85 | 3,285 | +0.42(+0.56%) |
Dec 15, 2017 | 75.34 | 75.66 | 75.17 | 75.43 | 7,522 | +0.58(+0.77%) |
Dec 14, 2017 | 75.26 | 75.28 | 74.79 | 74.85 | 119,573 | -0.47(-0.63%) |
Dec 13, 2017 | 75.44 | 75.47 | 75.32 | 75.32 | 24,775 | -0.08(-0.11%) |
Dec 12, 2017 | 75.44 | 75.47 | 75.38 | 75.41 | 44,291 | +0.16(+0.22%) |
Dec 11, 2017 | 75.30 | 75.30 | 75.25 | 75.25 | 44,298 | +0.08(+0.11%) |
Dec 08, 2017 | 75.08 | 75.17 | 74.98 | 75.17 | 218,363 | +0.28(+0.37%) |
Dec 07, 2017 | 74.87 | 74.89 | 74.87 | 74.89 | 681 | +0.29(+0.39%) |
Dec 06, 2017 | 74.75 | 74.75 | 74.60 | 74.60 | 1,699 | -0.11(-0.14%) |
Dec 05, 2017 | 75.31 | 75.31 | 74.68 | 74.71 | 3,498 | -0.58(-0.76%) |
Dec 04, 2017 | 75.56 | 75.56 | 75.28 | 75.28 | 3,404 | +0.22(+0.29%) |
Dec 01, 2017 | 75.18 | 75.23 | 74.54 | 75.07 | 3,395 | -0.10(-0.13%) |
Nov 30, 2017 | 75.30 | 75.41 | 75.17 | 75.17 | 1,362 | +0.43(+0.58%) |
Nov 29, 2017 | 74.70 | 74.73 | 74.66 | 74.73 | 2,465 | +0.33(+0.45%) |
Nov 28, 2017 | 73.75 | 74.40 | 73.71 | 74.40 | 10,147 | +0.74(+1.00%) |
Nov 27, 2017 | 73.59 | 73.66 | 73.59 | 73.66 | 1,323 | +0.09(+0.12%) |
Nov 24, 2017 | 73.57 | 73.57 | 73.57 | 73.57 | 700 | +0.09(+0.12%) |
Nov 22, 2017 | 73.65 | 73.65 | 73.48 | 73.48 | 14,812 | -0.10(-0.13%) |
Nov 21, 2017 | 73.53 | 73.58 | 73.49 | 73.58 | 12,172 | +0.24(+0.33%) |
Nov 20, 2017 | 73.20 | 73.34 | 73.20 | 73.34 | 19,190 | +0.10(+0.14%) |
Nov 17, 2017 | 73.12 | 73.27 | 73.12 | 73.24 | 1,576 | +0.00(+0.00%) |
Nov 16, 2017 | 72.94 | 73.29 | 72.94 | 73.24 | 1,059 | +0.49(+0.67%) |
Nov 15, 2017 | 72.65 | 72.81 | 72.52 | 72.76 | 2,730 | -0.14(-0.19%) |
Nov 14, 2017 | 72.82 | 73.03 | 72.82 | 72.90 | 1,269 | -0.03(-0.04%) |
Nov 13, 2017 | 72.67 | 72.98 | 72.58 | 72.93 | 21,628 | +0.26(+0.36%) |
Nov 10, 2017 | 72.70 | 72.74 | 72.60 | 72.67 | 20,980 | -0.13(-0.17%) |
Nov 09, 2017 | 72.63 | 72.79 | 72.63 | 72.79 | 723 | -0.14(-0.20%) |
Nov 08, 2017 | 72.85 | 72.94 | 72.77 | 72.94 | 1,276 | +0.16(+0.22%) |
Nov 07, 2017 | 72.82 | 72.89 | 72.74 | 72.77 | 7,236 | -0.08(-0.11%) |
Nov 06, 2017 | 72.76 | 72.85 | 72.74 | 72.85 | 531,424 | +0.18(+0.24%) |
Nov 03, 2017 | 72.67 | 72.72 | 72.51 | 72.68 | 4,508 | +0.12(+0.17%) |
Nov 02, 2017 | 72.46 | 72.58 | 72.37 | 72.56 | 2,210 | -0.02(-0.02%) |
Nov 01, 2017 | 72.85 | 72.85 | 72.50 | 72.58 | 15,557 | +0.03(+0.04%) |
Oct 31, 2017 | 72.58 | 72.58 | 72.44 | 72.55 | 3,072 | +0.16(+0.22%) |
Oct 30, 2017 | 72.40 | 72.44 | 72.39 | 72.39 | 1,623 | -0.34(-0.47%) |
Oct 27, 2017 | 72.66 | 72.73 | 72.45 | 72.73 | 2,141 | -0.03(-0.04%) |
Oct 26, 2017 | 72.69 | 72.79 | 72.63 | 72.76 | 1,849 | +0.20(+0.28%) |
Oct 25, 2017 | 72.63 | 72.63 | 72.49 | 72.55 | 3,975 | -0.31(-0.42%) |
Oct 24, 2017 | 72.94 | 72.94 | 72.81 | 72.86 | 4,760 | -0.01(-0.01%) |
Oct 23, 2017 | 73.12 | 73.12 | 72.86 | 72.86 | 5,633 | -0.10(-0.14%) |
Oct 20, 2017 | 72.85 | 72.97 | 72.82 | 72.96 | 1,476 | +0.40(+0.56%) |
Oct 19, 2017 | 72.14 | 72.56 | 72.14 | 72.56 | 3,677 | +0.11(+0.15%) |
Oct 18, 2017 | 72.48 | 72.49 | 72.33 | 72.45 | 7,409 | +0.10(+0.14%) |
Oct 17, 2017 | 72.32 | 72.35 | 72.16 | 72.35 | 4,906 | +0.00(+0.00%) |
Oct 16, 2017 | 72.21 | 72.35 | 72.21 | 72.35 | 1,842 | +0.00(+0.00%) |
Oct 13, 2017 | 72.44 | 72.45 | 72.35 | 72.35 | 2,468 | +0.07(+0.10%) |
Oct 12, 2017 | 72.02 | 72.33 | 72.02 | 72.28 | 4,941 | +0.16(+0.22%) |
Oct 11, 2017 | 72.19 | 72.19 | 72.00 | 72.12 | 202,923 | +0.06(+0.09%) |
Oct 10, 2017 | 72.03 | 72.11 | 72.03 | 72.05 | 1,515 | +0.10(+0.14%) |
Oct 09, 2017 | 72.12 | 71.93 | 71.96 | 6,545 | -0.16(-0.22%) | |
Oct 06, 2017 | 72.20 | 72.20 | 71.99 | 72.12 | 9,275 | -0.09(-0.12%) |
Oct 05, 2017 | 72.10 | 72.26 | 72.10 | 72.21 | 1,029 | +0.23(+0.32%) |
Oct 04, 2017 | 71.87 | 72.03 | 71.84 | 71.97 | 8,885 | +0.13(+0.18%) |
Oct 03, 2017 | 71.82 | 71.85 | 71.68 | 71.85 | 3,107 | +0.10(+0.14%) |
Oct 02, 2017 | 71.33 | 71.75 | 71.33 | 71.75 | 142,447 | +0.39(+0.54%) |
Sep 29, 2017 | 71.31 | 71.36 | 71.30 | 71.36 | 46,265 | +0.26(+0.36%) |
Sep 28, 2017 | 70.89 | 71.11 | 70.89 | 71.11 | 1,080 | -0.02(-0.03%) |
Sep 27, 2017 | 70.89 | 71.13 | 70.89 | 71.13 | 709 | +0.10(+0.14%) |
Sep 26, 2017 | 71.03 | 71.08 | 71.00 | 71.03 | 4,755 | +0.09(+0.13%) |
Sep 25, 2017 | 70.96 | 70.96 | 70.91 | 70.93 | 848 | +0.00(+0.00%) |
Sep 22, 2017 | 70.86 | 70.93 | 70.81 | 70.93 | 2,956 | +0.11(+0.15%) |
Sep 21, 2017 | 70.84 | 70.87 | 70.83 | 70.83 | 619 | -0.07(-0.10%) |
Sep 20, 2017 | 70.93 | 70.93 | 70.90 | 70.90 | 1,115 | -0.07(-0.10%) |
Sep 19, 2017 | 71.07 | 71.07 | 70.89 | 70.97 | 6,468 | -0.04(-0.05%) |
Sep 18, 2017 | 71.19 | 71.19 | 70.90 | 71.01 | 6,152 | +0.13(+0.19%) |
Sep 15, 2017 | 70.71 | 70.87 | 70.65 | 70.87 | 16,424 | +0.13(+0.18%) |
Sep 14, 2017 | 70.65 | 70.76 | 70.61 | 70.75 | 4,728 | +0.04(+0.05%) |
Sep 13, 2017 | 70.76 | 70.78 | 70.69 | 70.71 | 141,890 | -0.19(-0.26%) |
Sep 12, 2017 | 70.98 | 70.98 | 70.77 | 70.90 | 3,158 | +0.19(+0.26%) |
Sep 11, 2017 | 70.65 | 70.71 | 70.65 | 70.71 | 1,815 | +0.78(+1.12%) |
Sep 08, 2017 | 69.93 | 69.93 | 69.93 | 69.93 | 208 | +0.22(+0.32%) |
Sep 07, 2017 | 69.58 | 69.75 | 69.58 | 69.71 | 148,834 | -0.10(-0.14%) |
Sep 06, 2017 | 69.86 | 69.88 | 69.77 | 69.81 | 4,163 | +0.22(+0.32%) |
Sep 05, 2017 | 69.90 | 69.92 | 69.58 | 69.58 | 1,308 | -0.69(-0.98%) |
Sep 01, 2017 | 70.27 | 70.36 | 70.27 | 70.27 | 2,378 | +0.27(+0.39%) |
Aug 31, 2017 | 70.00 | 70.00 | 70.00 | 70.00 | 677 | +0.29(+0.42%) |
Aug 30, 2017 | 69.77 | 69.77 | 69.66 | 69.71 | 2,420 | +0.23(+0.33%) |
Aug 29, 2017 | 69.28 | 69.52 | 69.28 | 69.48 | 2,677 | +0.01(+0.02%) |
Aug 28, 2017 | 69.66 | 69.66 | 69.39 | 69.47 | 4,226 | -0.29(-0.41%) |
Aug 25, 2017 | 69.75 | 69.81 | 69.65 | 69.75 | 1,829 | +0.29(+0.41%) |
Aug 24, 2017 | 69.53 | 69.66 | 69.46 | 69.47 | 16,780 | -0.09(-0.13%) |
Aug 23, 2017 | 69.51 | 69.66 | 69.50 | 69.56 | 8,697 | -0.12(-0.18%) |
Aug 22, 2017 | 69.59 | 69.68 | 69.59 | 69.68 | 917 | +0.51(+0.74%) |
Aug 21, 2017 | 68.99 | 69.18 | 68.87 | 69.17 | 18,568 | +0.08(+0.12%) |
Aug 18, 2017 | 69.13 | 69.24 | 68.90 | 69.09 | 7,858 | -0.10(-0.14%) |
Aug 17, 2017 | 69.69 | 69.69 | 69.19 | 69.19 | 871 | -1.02(-1.45%) |
Aug 16, 2017 | 70.17 | 70.30 | 70.16 | 70.21 | 14,018 | +0.35(+0.50%) |
Aug 15, 2017 | 70.10 | 70.10 | 69.86 | 69.86 | 87,071 | -0.11(-0.15%) |
Aug 14, 2017 | 70.01 | 70.02 | 69.97 | 69.97 | 1,174 | +0.65(+0.94%) |
Aug 11, 2017 | 69.32 | 69.32 | 69.32 | 69.32 | 555 | -0.07(-0.10%) |
Aug 10, 2017 | 69.87 | 69.91 | 69.39 | 69.39 | 506,874 | -0.83(-1.18%) |
Aug 09, 2017 | 70.10 | 70.22 | 69.96 | 70.22 | 2,398 | -0.05(-0.08%) |
Aug 08, 2017 | 70.39 | 70.62 | 70.21 | 70.27 | 3,072 | -0.22(-0.32%) |
Aug 07, 2017 | 70.45 | 70.50 | 70.45 | 70.50 | 852 | +0.06(+0.09%) |
Aug 04, 2017 | 70.45 | 70.46 | 70.43 | 70.43 | 1,220 | +0.04(+0.05%) |
Aug 03, 2017 | 70.69 | 70.69 | 70.27 | 70.40 | 2,719 | -0.03(-0.04%) |
Aug 02, 2017 | 70.76 | 70.76 | 70.26 | 70.42 | 1,689 | -0.21(-0.29%) |
Aug 01, 2017 | 70.84 | 70.84 | 70.45 | 70.63 | 5,488 | +0.16(+0.23%) |
Jul 31, 2017 | 70.35 | 70.47 | 70.35 | 70.47 | 2,282 | +0.07(+0.10%) |
Jul 28, 2017 | 70.33 | 70.42 | 70.27 | 70.40 | 2,300 | -0.05(-0.08%) |
Jul 27, 2017 | 70.44 | 70.45 | 70.44 | 70.45 | 1,767 | +0.04(+0.05%) |
Jul 26, 2017 | 70.60 | 70.61 | 70.42 | 70.42 | 2,243 | -0.22(-0.30%) |
Jul 25, 2017 | 70.71 | 70.71 | 70.63 | 70.63 | 2,883 | +0.17(+0.24%) |
Jul 24, 2017 | 70.35 | 70.51 | 70.35 | 70.46 | 1,879 | +0.08(+0.11%) |
Jul 21, 2017 | 70.37 | 70.46 | 70.34 | 70.38 | 23,215 | +0.05(+0.08%) |
Jul 20, 2017 | 70.46 | 70.46 | 70.33 | 70.33 | 3,954 | -0.03(-0.04%) |
Jul 19, 2017 | 70.24 | 70.36 | 70.21 | 70.36 | 2,846 | +0.32(+0.45%) |
Jul 18, 2017 | 69.89 | 70.05 | 69.89 | 70.04 | 5,094 | -0.13(-0.19%) |
Jul 17, 2017 | 69.89 | 70.17 | 69.88 | 70.17 | 21,032 | +0.11(+0.15%) |
Jul 14, 2017 | 69.92 | 70.17 | 69.87 | 70.07 | 2,539,028 | +0.28(+0.40%) |
Jul 13, 2017 | 69.68 | 69.79 | 69.54 | 69.79 | 79,887 | +0.19(+0.27%) |
Jul 12, 2017 | 69.52 | 69.60 | 69.51 | 69.60 | 964 | +0.48(+0.70%) |
Jul 11, 2017 | 69.21 | 69.26 | 68.98 | 69.12 | 3,881 | -0.19(-0.27%) |
Jul 10, 2017 | 69.40 | 69.41 | 69.29 | 69.31 | 6,261 | -0.02(-0.03%) |
Jul 07, 2017 | 69.25 | 69.48 | 69.07 | 69.33 | 5,138 | +0.46(+0.66%) |
Jul 06, 2017 | 69.12 | 69.16 | 68.87 | 68.87 | 4,666 | -0.78(-1.12%) |
Jul 05, 2017 | 69.54 | 69.65 | 69.46 | 69.65 | 41,629 | +0.21(+0.30%) |
Jul 03, 2017 | 69.44 | 69.44 | 69.44 | 69.44 | 68 | +0.00(+0.00%) |
Jun 30, 2017 | 69.44 | 68 | +0.26(+0.38%) | |||
Jun 29, 2017 | 69.75 | 69.75 | 68.99 | 69.17 | 6,084 | -0.57(-0.81%) |
Jun 28, 2017 | 69.84 | 69.85 | 69.74 | 69.74 | 3,195 | +0.42(+0.60%) |
Jun 27, 2017 | 70.12 | 70.12 | 69.32 | 69.32 | 3,701 | -0.48(-0.69%) |
Jun 26, 2017 | 69.81 | 69.81 | 69.80 | 69.80 | 1,303 | +0.36(+0.51%) |
Jun 23, 2017 | 69.45 | 69.45 | 69.45 | 69.45 | 364 | -0.04(-0.05%) |
Jun 22, 2017 | 69.44 | 69.62 | 69.31 | 69.48 | 6,844 | -0.04(-0.06%) |
Jun 21, 2017 | 69.53 | 69.53 | 69.46 | 69.53 | 804 | -0.22(-0.32%) |
Jun 20, 2017 | 70.14 | 70.14 | 69.72 | 69.75 | 4,563 | -0.49(-0.70%) |
Jun 19, 2017 | 70.25 | 70.25 | 70.04 | 70.24 | 3,028 | +0.35(+0.50%) |
Jun 16, 2017 | 69.72 | 69.89 | 69.72 | 69.89 | 7,573 | -0.01(-0.01%) |
Jun 15, 2017 | 69.63 | 69.90 | 69.46 | 69.90 | 3,904 | -0.02(-0.03%) |
Jun 14, 2017 | 69.98 | 69.98 | 69.76 | 69.92 | 1,386 | +0.03(+0.04%) |
Jun 13, 2017 | 69.61 | 69.89 | 69.59 | 69.89 | 3,527 | +0.36(+0.51%) |
Jun 12, 2017 | 69.51 | 69.58 | 69.31 | 69.54 | 359,295 | +0.24(+0.35%) |
Jun 09, 2017 | 69.18 | 69.49 | 69.18 | 69.30 | 21,086 | +0.02(+0.03%) |
Jun 08, 2017 | 69.04 | 69.34 | 68.99 | 69.28 | 9,512 | +0.13(+0.19%) |
Jun 07, 2017 | 69.18 | 69.24 | 69.14 | 69.14 | 1,569 | -0.02(-0.03%) |
Jun 06, 2017 | 69.12 | 69.27 | 69.12 | 69.16 | 3,366 | -0.35(-0.50%) |
Jun 05, 2017 | 69.63 | 69.63 | 69.42 | 69.51 | 36,996 | -0.12(-0.18%) |
Jun 02, 2017 | 69.67 | 69.75 | 69.58 | 69.63 | 7,186 | +0.25(+0.36%) |
Jun 01, 2017 | 69.02 | 69.40 | 69.02 | 69.39 | 19,594 | +0.72(+1.05%) |
May 31, 2017 | 68.60 | 68.66 | 68.60 | 68.66 | 1,982 | +0.02(+0.03%) |
May 30, 2017 | 68.61 | 68.71 | 68.61 | 68.65 | 4,942 | -0.06(-0.09%) |
May 26, 2017 | 68.66 | 68.71 | 68.62 | 68.71 | 38,075 | -0.02(-0.03%) |
May 25, 2017 | 68.48 | 68.76 | 68.48 | 68.73 | 2,721 | +0.37(+0.53%) |
May 24, 2017 | 68.25 | 68.36 | 68.19 | 68.36 | 7,445 | +0.30(+0.44%) |
May 23, 2017 | 68.17 | 68.19 | 68.06 | 68.06 | 13,926 | +0.04(+0.05%) |
May 22, 2017 | 67.80 | 68.05 | 67.80 | 68.02 | 2,584 | +0.45(+0.66%) |
May 19, 2017 | 67.49 | 67.71 | 67.30 | 67.58 | 11,560 | +0.41(+0.61%) |
May 18, 2017 | 66.71 | 67.30 | 66.71 | 67.17 | 14,484 | +0.09(+0.13%) |
May 17, 2017 | 67.26 | 67.27 | 67.08 | 67.08 | 3,442 | -0.67(-0.99%) |
May 16, 2017 | 67.88 | 67.88 | 67.73 | 67.75 | 9,533 | -0.24(-0.35%) |
May 15, 2017 | 67.99 | 68.03 | 67.88 | 67.99 | 47,735 | +0.47(+0.70%) |
May 12, 2017 | 67.57 | 67.63 | 67.49 | 67.52 | 7,498 | -0.32(-0.47%) |
May 11, 2017 | 67.76 | 67.84 | 67.53 | 67.84 | 6,229 | -0.13(-0.18%) |
May 10, 2017 | 67.64 | 68.05 | 67.64 | 67.96 | 4,116 | +0.16(+0.24%) |
May 09, 2017 | 68.01 | 68.03 | 67.80 | 67.80 | 2,532 | -0.08(-0.12%) |
May 08, 2017 | 68.06 | 68.10 | 67.80 | 67.88 | 16,986 | -0.32(-0.47%) |
May 05, 2017 | 67.91 | 68.20 | 67.83 | 68.20 | 10,906 | +0.44(+0.65%) |
May 04, 2017 | 67.75 | 67.82 | 67.65 | 67.76 | 24,232 | +0.11(+0.16%) |
May 03, 2017 | 67.60 | 67.65 | 67.57 | 67.65 | 2,392 | -0.05(-0.08%) |
May 02, 2017 | 67.73 | 67.89 | 67.69 | 67.70 | 4,132 | -0.20(-0.30%) |