Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.57 | 69.58 | 69.54 | 69.57 | 1,654,621 | -0.03(-0.04%) |
Oct 30, 2018 | 69.64 | 69.64 | 69.59 | 69.59 | 1,350,981 | -0.04(-0.05%) |
Oct 29, 2018 | 69.63 | 69.66 | 69.61 | 69.63 | 2,554,086 | -0.04(-0.06%) |
Oct 26, 2018 | 69.63 | 69.73 | 69.63 | 69.67 | 3,637,882 | +0.12(+0.18%) |
Oct 25, 2018 | 69.58 | 69.60 | 69.55 | 69.55 | 1,343,018 | -0.05(-0.08%) |
Oct 24, 2018 | 69.55 | 69.63 | 69.52 | 69.60 | 1,965,718 | +0.12(+0.18%) |
Oct 23, 2018 | 69.49 | 69.55 | 69.47 | 69.48 | 1,347,427 | +0.05(+0.08%) |
Oct 22, 2018 | 69.46 | 69.46 | 69.42 | 69.42 | 1,159,363 | -0.02(-0.03%) |
Oct 19, 2018 | 69.48 | 69.48 | 69.41 | 69.44 | 1,243,961 | -0.03(-0.04%) |
Oct 18, 2018 | 69.41 | 69.50 | 69.40 | 69.47 | 1,951,051 | +0.05(+0.08%) |
Oct 17, 2018 | 69.48 | 69.50 | 69.41 | 69.41 | 1,544,606 | -0.05(-0.08%) |
Oct 16, 2018 | 69.47 | 69.49 | 69.45 | 69.47 | 1,458,044 | +0.01(+0.01%) |
Oct 15, 2018 | 69.47 | 69.49 | 69.45 | 69.46 | 2,548,093 | +0.02(+0.03%) |
Oct 12, 2018 | 69.47 | 69.50 | 69.44 | 69.44 | 2,038,424 | +0.00(+0.00%) |
Oct 11, 2018 | 69.45 | 69.49 | 69.42 | 69.44 | 3,022,113 | +0.04(+0.05%) |
Oct 10, 2018 | 69.36 | 69.42 | 69.36 | 69.40 | 1,876,320 | +0.01(+0.01%) |
Oct 09, 2018 | 69.37 | 69.41 | 69.36 | 69.40 | 3,136,435 | +0.02(+0.03%) |
Oct 08, 2018 | 69.39 | 69.40 | 69.37 | 69.38 | 1,183,703 | +0.02(+0.03%) |
Oct 05, 2018 | 69.37 | 69.38 | 69.32 | 69.36 | 3,274,318 | -0.02(-0.03%) |
Oct 04, 2018 | 69.38 | 69.40 | 69.35 | 69.38 | 6,411,909 | -0.04(-0.05%) |
Oct 03, 2018 | 69.49 | 69.50 | 69.40 | 69.41 | 1,331,423 | -0.10(-0.14%) |
Oct 02, 2018 | 69.51 | 69.54 | 69.50 | 69.51 | 2,185,637 | +0.02(+0.03%) |
Oct 01, 2018 | 69.50 | 69.54 | 69.48 | 69.49 | 3,467,934 | -0.03(-0.05%) |
Sep 28, 2018 | 69.52 | 69.54 | 69.51 | 69.53 | 950,603 | +0.03(+0.04%) |
Sep 27, 2018 | 69.50 | 69.50 | 69.47 | 69.50 | 914,632 | +0.01(+0.01%) |
Sep 26, 2018 | 69.44 | 69.51 | 69.44 | 69.49 | 1,365,777 | +0.04(+0.05%) |
Sep 25, 2018 | 69.44 | 69.45 | 69.41 | 69.45 | 1,223,001 | +0.00(+0.00%) |
Sep 24, 2018 | 69.46 | 69.46 | 69.42 | 69.45 | 1,357,622 | -0.04(-0.05%) |
Sep 21, 2018 | 69.46 | 69.49 | 69.45 | 69.49 | 1,074,844 | +0.03(+0.04%) |
Sep 20, 2018 | 69.43 | 69.49 | 69.43 | 69.46 | 1,077,342 | +0.00(+0.00%) |
Sep 19, 2018 | 69.47 | 69.48 | 69.44 | 69.46 | 1,043,965 | -0.01(-0.01%) |
Sep 18, 2018 | 69.54 | 69.54 | 69.46 | 69.47 | 1,142,528 | -0.07(-0.10%) |
Sep 17, 2018 | 69.51 | 69.55 | 69.50 | 69.54 | 2,621,510 | +0.03(+0.04%) |
Sep 14, 2018 | 69.51 | 69.53 | 69.50 | 69.52 | 3,375,035 | -0.04(-0.05%) |
Sep 13, 2018 | 69.55 | 69.57 | 69.53 | 69.55 | 1,327,388 | +0.02(+0.03%) |
Sep 12, 2018 | 69.54 | 69.55 | 69.52 | 69.53 | 1,822,637 | +0.01(+0.01%) |
Sep 11, 2018 | 69.55 | 69.55 | 69.52 | 69.53 | 927,998 | -0.05(-0.08%) |
Sep 10, 2018 | 69.60 | 69.60 | 69.57 | 69.58 | 1,058,621 | +0.02(+0.03%) |
Sep 07, 2018 | 69.61 | 69.61 | 69.55 | 69.56 | 1,241,620 | -0.13(-0.19%) |
Sep 06, 2018 | 69.66 | 69.72 | 69.66 | 69.69 | 1,038,429 | +0.03(+0.04%) |
Sep 05, 2018 | 69.63 | 69.68 | 69.61 | 69.67 | 4,225,805 | +0.04(+0.05%) |
Sep 04, 2018 | 69.69 | 69.69 | 69.61 | 69.63 | 803,396 | -0.00(-0.00%) |
Aug 31, 2018 | 69.63 | 69.63 | 69.63 | 0 | +0.03(+0.04%) | |
Aug 30, 2018 | 69.60 | 69.63 | 69.59 | 69.61 | 4,203,750 | +0.03(+0.04%) |
Aug 29, 2018 | 69.58 | 69.60 | 69.56 | 69.58 | 981,663 | -0.01(-0.01%) |
Aug 28, 2018 | 69.61 | 69.64 | 69.58 | 69.59 | 1,222,382 | -0.03(-0.04%) |
Aug 27, 2018 | 69.64 | 69.65 | 69.61 | 69.62 | 1,062,271 | -0.03(-0.04%) |
Aug 24, 2018 | 69.63 | 69.65 | 69.60 | 69.64 | 847,044 | +0.00(+0.00%) |
Aug 23, 2018 | 69.67 | 69.69 | 69.62 | 69.64 | 1,432,743 | -0.03(-0.04%) |
Aug 22, 2018 | 69.69 | 69.70 | 69.65 | 69.67 | 969,589 | +0.02(+0.03%) |
Aug 21, 2018 | 69.65 | 69.67 | 69.63 | 69.65 | 957,394 | -0.01(-0.01%) |
Aug 20, 2018 | 69.63 | 69.67 | 69.63 | 69.66 | 952,699 | +0.07(+0.10%) |
Aug 17, 2018 | 69.60 | 69.62 | 69.57 | 69.59 | 1,043,233 | +0.03(+0.04%) |
Aug 16, 2018 | 69.58 | 69.60 | 69.55 | 69.56 | 1,646,374 | -0.01(-0.01%) |
Aug 15, 2018 | 69.57 | 69.62 | 69.57 | 69.57 | 1,130,758 | +0.04(+0.06%) |
Aug 14, 2018 | 69.53 | 69.55 | 69.53 | 69.53 | 1,557,341 | +0.01(+0.01%) |
Aug 13, 2018 | 69.52 | 69.56 | 69.52 | 69.52 | 2,896,404 | +0.01(+0.01%) |
Aug 10, 2018 | 69.49 | 69.56 | 69.48 | 69.51 | 2,056,335 | +0.09(+0.13%) |
Aug 09, 2018 | 69.45 | 69.47 | 69.42 | 69.42 | 2,208,856 | +0.00(+0.00%) |
Aug 08, 2018 | 69.42 | 69.45 | 69.41 | 69.42 | 999,140 | +0.01(+0.01%) |
Aug 07, 2018 | 69.47 | 69.47 | 69.41 | 69.41 | 1,185,125 | -0.06(-0.09%) |
Aug 06, 2018 | 69.47 | 69.48 | 69.45 | 69.47 | 1,592,877 | +0.02(+0.03%) |
Aug 03, 2018 | 69.43 | 69.48 | 69.40 | 69.46 | 1,716,911 | +0.03(+0.04%) |
Aug 02, 2018 | 69.38 | 69.43 | 69.38 | 69.43 | 5,655,759 | +0.04(+0.06%) |
Aug 01, 2018 | 69.33 | 69.39 | 69.30 | 69.39 | 2,331,489 | +0.01(+0.02%) |
Jul 31, 2018 | 69.35 | 69.38 | 69.35 | 69.37 | 1,269,655 | +0.00(+0.00%) |
Jul 30, 2018 | 69.30 | 69.37 | 69.28 | 69.37 | 5,106,052 | +0.03(+0.04%) |
Jul 27, 2018 | 69.34 | 69.36 | 69.33 | 69.35 | 1,262,507 | +0.02(+0.03%) |
Jul 26, 2018 | 69.36 | 69.36 | 69.30 | 69.33 | 1,074,809 | +0.00(+0.00%) |
Jul 25, 2018 | 69.34 | 69.36 | 69.33 | 69.33 | 1,151,452 | -0.02(-0.03%) |
Jul 24, 2018 | 69.31 | 69.35 | 69.31 | 69.35 | 908,454 | +0.02(+0.03%) |
Jul 23, 2018 | 69.41 | 69.41 | 69.32 | 69.33 | 947,331 | -0.09(-0.13%) |
Jul 20, 2018 | 69.43 | 69.43 | 69.40 | 69.42 | 1,150,999 | -0.01(-0.01%) |
Jul 19, 2018 | 69.36 | 69.45 | 69.36 | 69.43 | 999,741 | +0.05(+0.08%) |
Jul 18, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 1,713,859 | +0.00(+0.00%) |
Jul 17, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 940,591 | -0.01(-0.01%) |
Jul 16, 2018 | 69.39 | 69.39 | 69.35 | 69.38 | 1,456,377 | -0.03(-0.04%) |
Jul 13, 2018 | 69.36 | 69.41 | 69.36 | 69.41 | 1,214,031 | +0.03(+0.04%) |
Jul 12, 2018 | 69.35 | 69.38 | 69.35 | 69.38 | 626,507 | +0.04(+0.05%) |
Jul 11, 2018 | 69.34 | 69.37 | 69.32 | 69.35 | 2,617,687 | +0.02(+0.03%) |
Jul 10, 2018 | 69.36 | 69.36 | 69.32 | 69.33 | 1,066,811 | -0.04(-0.06%) |
Jul 09, 2018 | 69.36 | 69.37 | 69.34 | 69.37 | 1,797,291 | -0.01(-0.01%) |
Jul 06, 2018 | 69.38 | 69.41 | 69.37 | 69.38 | 2,253,774 | +0.04(+0.06%) |
Jul 05, 2018 | 69.35 | 69.38 | 69.34 | 69.34 | 4,541,080 | -0.04(-0.05%) |
Jul 03, 2018 | 69.37 | 69.37 | 69.37 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 69.35 | 69.36 | 69.29 | 69.31 | 1,316,052 | -0.02(-0.03%) |
Jun 29, 2018 | 69.35 | 69.32 | 69.33 | 3,620,038 | -0.04(-0.06%) | |
Jun 28, 2018 | 69.40 | 69.40 | 69.35 | 69.38 | 932,952 | -0.02(-0.03%) |
Jun 27, 2018 | 69.35 | 69.40 | 69.35 | 69.40 | 1,115,941 | +0.08(+0.11%) |
Jun 26, 2018 | 69.28 | 69.32 | 69.28 | 69.32 | 1,184,369 | +0.03(+0.04%) |
Jun 25, 2018 | 69.26 | 69.32 | 69.26 | 69.29 | 1,205,350 | +0.03(+0.04%) |
Jun 22, 2018 | 69.25 | 69.28 | 69.24 | 69.26 | 1,081,146 | +0.01(+0.01%) |
Jun 21, 2018 | 69.23 | 69.29 | 69.23 | 69.25 | 9,788,977 | +0.04(+0.05%) |
Jun 20, 2018 | 69.28 | 69.28 | 69.22 | 69.22 | 1,441,973 | -0.05(-0.08%) |
Jun 19, 2018 | 69.24 | 69.28 | 69.24 | 69.27 | 1,240,326 | +0.05(+0.08%) |
Jun 18, 2018 | 69.21 | 69.24 | 69.21 | 69.22 | 940,116 | +0.00(+0.00%) |
Jun 15, 2018 | 69.27 | 69.19 | 69.22 | 4,180,194 | +0.03(+0.04%) | |
Jun 14, 2018 | 69.18 | 69.19 | 69.16 | 69.19 | 1,072,707 | +0.06(+0.09%) |
Jun 13, 2018 | 69.17 | 69.21 | 69.09 | 69.13 | 4,052,360 | -0.07(-0.10%) |
Jun 12, 2018 | 69.18 | 69.21 | 69.17 | 69.20 | 3,086,255 | -0.01(-0.01%) |
Jun 11, 2018 | 69.18 | 69.21 | 69.17 | 69.21 | 1,735,932 | -0.04(-0.06%) |
Jun 08, 2018 | 69.20 | 69.27 | 69.20 | 69.25 | 3,596,372 | -0.02(-0.03%) |
Jun 07, 2018 | 69.17 | 69.32 | 69.16 | 69.27 | 3,290,677 | +0.09(+0.13%) |
Jun 06, 2018 | 69.16 | 69.18 | 2,682,235 | -0.06(-0.09%) | ||
Jun 05, 2018 | 69.23 | 69.25 | 69.17 | 69.25 | 1,092,577 | +0.09(+0.13%) |
Jun 04, 2018 | 69.21 | 69.21 | 69.16 | 69.16 | 5,195,560 | -0.04(-0.06%) |
Jun 01, 2018 | 69.23 | 69.26 | 69.20 | 69.20 | 3,042,247 | -0.10(-0.14%) |
May 31, 2018 | 69.32 | 69.36 | 69.28 | 69.30 | 6,573,389 | -0.05(-0.08%) |
May 30, 2018 | 69.40 | 69.42 | 69.33 | 69.35 | 1,373,257 | -0.12(-0.17%) |
May 29, 2018 | 69.30 | 69.54 | 69.28 | 69.47 | 1,093,937 | +0.24(+0.35%) |
May 25, 2018 | 69.23 | 69.23 | 69.23 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 69.16 | 69.18 | 69.13 | 69.14 | 880,301 | +0.04(+0.06%) |
May 23, 2018 | 69.00 | 69.10 | 69.00 | 69.10 | 830,997 | +0.11(+0.15%) |
May 22, 2018 | 68.98 | 69.01 | 68.98 | 68.99 | 1,296,221 | -0.01(-0.01%) |
May 21, 2018 | 68.96 | 69.00 | 68.96 | 69.00 | 1,464,967 | +0.01(+0.01%) |
May 18, 2018 | 68.97 | 69.00 | 68.95 | 68.99 | 766,432 | +0.05(+0.08%) |
May 17, 2018 | 68.95 | 68.95 | 68.92 | 68.94 | 1,441,140 | +0.04(+0.05%) |
May 16, 2018 | 68.92 | 68.94 | 68.88 | 68.90 | 2,615,626 | -0.04(-0.06%) |
May 15, 2018 | 68.94 | 68.96 | 68.91 | 68.94 | 917,617 | -0.08(-0.12%) |
May 14, 2018 | 69.00 | 69.03 | 68.99 | 69.02 | 1,246,869 | -0.02(-0.03%) |
May 11, 2018 | 69.01 | 69.05 | 69.01 | 69.04 | 1,436,876 | +0.01(+0.01%) |
May 10, 2018 | 69.03 | 69.05 | 69.00 | 69.03 | 2,022,235 | +0.04(+0.05%) |
May 09, 2018 | 68.99 | 69.02 | 68.99 | 69.00 | 944,672 | -0.04(-0.05%) |
May 08, 2018 | 69.03 | 69.05 | 69.02 | 69.03 | 778,678 | -0.04(-0.05%) |
May 07, 2018 | 69.05 | 69.08 | 69.05 | 69.07 | 1,026,107 | +0.01(+0.01%) |
May 04, 2018 | 69.12 | 69.12 | 69.04 | 69.06 | 1,803,212 | -0.01(-0.01%) |
May 03, 2018 | 69.08 | 69.11 | 69.06 | 69.07 | 2,267,835 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.05 | 68.99 | 69.05 | 2,466,937 | +0.04(+0.06%) |
May 01, 2018 | 69.04 | 69.07 | 68.99 | 69.01 | 1,300,009 | -0.04(-0.06%) |
Apr 30, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,533,196 | +0.00(+0.00%) |
Apr 27, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,106,271 | +0.01(+0.01%) |
Apr 26, 2018 | 69.00 | 69.04 | 68.99 | 69.04 | 1,930,128 | +0.04(+0.05%) |
Apr 25, 2018 | 68.97 | 69.00 | 68.96 | 69.00 | 1,996,563 | +0.00(+0.00%) |
Apr 24, 2018 | 68.96 | 69.01 | 68.93 | 69.00 | 2,305,583 | +0.04(+0.06%) |
Apr 23, 2018 | 68.99 | 69.00 | 68.95 | 68.96 | 876,321 | -0.03(-0.04%) |
Apr 20, 2018 | 69.05 | 69.07 | 68.99 | 68.99 | 1,020,318 | -0.05(-0.08%) |
Apr 19, 2018 | 69.06 | 69.10 | 69.03 | 69.04 | 1,153,990 | -0.04(-0.05%) |
Apr 18, 2018 | 69.13 | 69.13 | 69.07 | 69.07 | 931,586 | -0.08(-0.11%) |
Apr 17, 2018 | 69.13 | 69.16 | 69.13 | 69.15 | 1,606,431 | -0.02(-0.03%) |
Apr 16, 2018 | 69.08 | 69.18 | 69.08 | 69.17 | 3,335,104 | +0.01(+0.01%) |
Apr 13, 2018 | 69.13 | 69.17 | 69.12 | 69.16 | 1,027,627 | -0.01(-0.01%) |
Apr 12, 2018 | 69.19 | 69.22 | 69.17 | 69.17 | 1,039,833 | -0.07(-0.10%) |
Apr 11, 2018 | 69.23 | 69.26 | 69.22 | 69.24 | 1,168,623 | +0.04(+0.05%) |
Apr 10, 2018 | 69.23 | 69.24 | 69.19 | 69.21 | 1,141,221 | -0.04(-0.06%) |
Apr 09, 2018 | 69.23 | 69.26 | 69.20 | 69.25 | 1,229,985 | +0.01(+0.01%) |
Apr 06, 2018 | 69.22 | 69.26 | 69.17 | 69.24 | 1,306,542 | +0.11(+0.17%) |
Apr 05, 2018 | 69.17 | 69.18 | 69.12 | 69.13 | 3,164,390 | -0.04(-0.06%) |
Apr 04, 2018 | 69.22 | 69.23 | 69.16 | 69.17 | 7,627,451 | +0.00(+0.00%) |
Apr 03, 2018 | 69.21 | 69.25 | 69.17 | 69.17 | 2,797,739 | -0.07(-0.10%) |
Apr 02, 2018 | 69.19 | 69.30 | 69.19 | 69.24 | 2,012,345 | +0.04(+0.06%) |
Mar 29, 2018 | 69.20 | 69.20 | 69.20 | 0 | +0.04(+0.05%) | |
Mar 28, 2018 | 69.23 | 69.26 | 69.16 | 69.17 | 2,357,227 | -0.03(-0.04%) |
Mar 27, 2018 | 69.11 | 69.22 | 69.11 | 69.19 | 1,830,691 | +0.11(+0.17%) |
Mar 26, 2018 | 69.11 | 69.13 | 69.07 | 69.08 | 1,444,102 | -0.04(-0.06%) |
Mar 23, 2018 | 69.08 | 69.14 | 69.08 | 69.12 | 1,533,291 | +0.01(+0.01%) |
Mar 22, 2018 | 69.08 | 69.16 | 69.08 | 69.11 | 1,622,752 | +0.08(+0.12%) |
Mar 21, 2018 | 68.97 | 69.06 | 68.95 | 69.03 | 1,184,549 | +0.04(+0.05%) |
Mar 20, 2018 | 69.03 | 69.03 | 69.00 | 69.00 | 1,219,526 | -0.07(-0.10%) |
Mar 19, 2018 | 69.05 | 69.11 | 69.04 | 69.07 | 1,361,108 | -0.01(-0.01%) |
Mar 16, 2018 | 69.09 | 69.11 | 69.06 | 69.08 | 814,109 | -0.04(-0.06%) |
Mar 15, 2018 | 69.12 | 69.14 | 69.09 | 69.12 | 980,569 | -0.01(-0.01%) |
Mar 14, 2018 | 69.09 | 69.15 | 69.07 | 69.13 | 1,179,187 | +0.03(+0.04%) |
Mar 13, 2018 | 69.15 | 69.15 | 69.09 | 69.11 | 1,419,884 | +0.03(+0.04%) |
Mar 12, 2018 | 69.05 | 69.10 | 69.05 | 69.08 | 1,373,496 | +0.02(+0.03%) |
Mar 09, 2018 | 69.08 | 69.08 | 69.04 | 69.06 | 980,635 | -0.07(-0.10%) |
Mar 08, 2018 | 69.09 | 69.13 | 69.09 | 69.13 | 1,276,605 | +0.05(+0.08%) |
Mar 07, 2018 | 69.08 | 1,203,052 | +0.01(+0.01%) | |||
Mar 06, 2018 | 69.09 | 69.11 | 69.06 | 69.07 | 1,651,190 | -0.01(-0.01%) |
Mar 05, 2018 | 69.15 | 69.15 | 69.05 | 69.08 | 1,123,984 | +0.02(+0.03%) |
Mar 02, 2018 | 69.12 | 69.12 | 69.05 | 69.06 | 1,268,434 | -0.06(-0.09%) |
Mar 01, 2018 | 69.05 | 69.18 | 69.03 | 69.12 | 1,861,824 | +0.08(+0.12%) |
Feb 28, 2018 | 69.03 | 69.06 | 69.02 | 69.04 | 2,396,355 | +0.02(+0.03%) |
Feb 27, 2018 | 69.14 | 69.15 | 69.01 | 69.03 | 3,412,008 | -0.10(-0.14%) |
Feb 26, 2018 | 69.15 | 69.16 | 69.11 | 69.12 | 1,179,084 | +0.01(+0.01%) |
Feb 23, 2018 | 69.07 | 69.12 | 69.06 | 69.11 | 1,726,905 | +0.04(+0.06%) |
Feb 22, 2018 | 69.06 | 69.08 | 69.04 | 69.07 | 1,809,508 | +0.04(+0.06%) |
Feb 21, 2018 | 69.03 | 69.09 | 68.99 | 69.03 | 1,968,999 | -0.02(-0.03%) |
Feb 20, 2018 | 69.05 | 69.06 | 69.02 | 69.04 | 1,258,584 | -0.05(-0.08%) |
Feb 16, 2018 | 69.10 | 69.10 | 69.10 | 0 | +0.04(+0.05%) | |
Feb 15, 2018 | 69.03 | 69.08 | 69.01 | 69.06 | 1,459,308 | +0.00(+0.00%) |
Feb 14, 2018 | 69.11 | 69.15 | 69.05 | 69.06 | 1,232,689 | -0.12(-0.18%) |
Feb 13, 2018 | 69.19 | 69.22 | 69.18 | 69.18 | 3,756,680 | +0.01(+0.01%) |
Feb 12, 2018 | 69.18 | 69.24 | 69.18 | 69.18 | 2,350,391 | -0.04(-0.06%) |
Feb 09, 2018 | 69.19 | 69.38 | 69.19 | 69.22 | 2,985,284 | +0.00(+0.00%) |
Feb 08, 2018 | 69.18 | 69.25 | 69.15 | 69.22 | 1,977,349 | +0.03(+0.04%) |
Feb 07, 2018 | 69.25 | 69.28 | 69.18 | 69.19 | 2,641,454 | -0.07(-0.10%) |
Feb 06, 2018 | 69.35 | 69.36 | 69.25 | 69.26 | 2,008,974 | -0.06(-0.08%) |
Feb 05, 2018 | 69.19 | 69.41 | 69.19 | 69.32 | 1,897,098 | +0.15(+0.21%) |
Feb 02, 2018 | 69.11 | 69.21 | 69.11 | 69.18 | 1,793,878 | -0.01(-0.01%) |
Feb 01, 2018 | 69.22 | 69.26 | 69.18 | 69.18 | 1,617,696 | -0.06(-0.09%) |
Jan 31, 2018 | 69.27 | 69.28 | 69.21 | 69.25 | 3,282,044 | -0.01(-0.01%) |
Jan 30, 2018 | 69.30 | 69.30 | 69.26 | 69.26 | 1,606,498 | -0.03(-0.04%) |
Jan 29, 2018 | 69.26 | 69.29 | 69.24 | 69.28 | 1,927,090 | -0.03(-0.04%) |
Jan 26, 2018 | 69.31 | 69.35 | 69.29 | 69.31 | 1,414,817 | -0.05(-0.08%) |
Jan 25, 2018 | 69.33 | 69.38 | 69.31 | 69.36 | 1,995,127 | -0.01(-0.01%) |
Jan 24, 2018 | 69.35 | 69.39 | 69.33 | 69.37 | 1,662,916 | -0.02(-0.03%) |
Jan 23, 2018 | 69.34 | 69.39 | 69.33 | 69.39 | 1,736,578 | +0.08(+0.11%) |
Jan 22, 2018 | 69.33 | 69.34 | 69.30 | 69.31 | 2,844,648 | -0.01(-0.01%) |
Jan 19, 2018 | 69.36 | 69.36 | 69.31 | 69.32 | 1,687,991 | -0.04(-0.05%) |
Jan 18, 2018 | 69.36 | 69.39 | 69.34 | 69.35 | 1,925,284 | -0.04(-0.05%) |
Jan 17, 2018 | 69.41 | 69.41 | 69.37 | 69.39 | 1,805,223 | -0.07(-0.10%) |
Jan 16, 2018 | 69.46 | 69.47 | 69.41 | 69.46 | 5,135,307 | -0.02(-0.03%) |
Jan 12, 2018 | 69.48 | 69.48 | 69.48 | 0 | -0.03(-0.04%) | |
Jan 11, 2018 | 69.49 | 69.50 | 69.46 | 69.50 | 3,734,572 | +0.03(+0.04%) |
Jan 10, 2018 | 69.48 | 69.48 | 3,662,908 | +0.02(+0.03%) | ||
Jan 09, 2018 | 69.49 | 69.51 | 69.46 | 69.46 | 1,328,002 | -0.04(-0.05%) |
Jan 08, 2018 | 69.49 | 69.51 | 69.48 | 69.49 | 1,725,238 | -0.01(-0.01%) |
Jan 05, 2018 | 69.49 | 69.51 | 69.47 | 69.50 | 2,121,104 | +0.01(+0.01%) |
Jan 04, 2018 | 69.49 | 69.54 | 69.48 | 69.49 | 1,975,851 | -0.05(-0.08%) |
Jan 03, 2018 | 69.55 | 69.58 | 69.53 | 69.55 | 1,774,826 | +0.01(+0.01%) |
Jan 02, 2018 | 69.57 | 69.58 | 69.50 | 69.54 | 1,482,173 | -0.04(-0.06%) |
Dec 29, 2017 | 69.58 | 69.58 | 69.58 | 0 | +0.03(+0.04%) | |
Dec 28, 2017 | 69.54 | 69.58 | 69.53 | 69.56 | 2,008,059 | -0.02(-0.03%) |
Dec 27, 2017 | 69.49 | 69.58 | 69.49 | 69.57 | 3,262,208 | +0.08(+0.11%) |
Dec 26, 2017 | 69.47 | 69.51 | 69.47 | 69.49 | 2,693,786 | -0.01(-0.02%) |
Dec 22, 2017 | 69.51 | 69.51 | 69.48 | 69.51 | 1,980,659 | +0.02(+0.03%) |
Dec 21, 2017 | 69.51 | 69.53 | 69.48 | 69.49 | 3,143,104 | -0.02(-0.03%) |
Dec 20, 2017 | 69.51 | 69.54 | 69.49 | 69.51 | 2,404,414 | -0.04(-0.05%) |
Dec 19, 2017 | 69.54 | 69.56 | 69.51 | 69.54 | 2,046,157 | -0.04(-0.06%) |
Dec 18, 2017 | 69.58 | 69.62 | 69.58 | 69.58 | 1,427,693 | -0.02(-0.03%) |
Dec 15, 2017 | 69.58 | 69.60 | 69.57 | 69.60 | 2,317,447 | -0.03(-0.04%) |
Dec 14, 2017 | 69.63 | 69.65 | 69.59 | 69.63 | 1,949,764 | -0.04(-0.06%) |
Dec 13, 2017 | 69.59 | 69.73 | 69.57 | 69.67 | 2,827,250 | +0.10(+0.14%) |
Dec 12, 2017 | 69.57 | 69.58 | 69.54 | 69.58 | 1,966,246 | -0.01(-0.01%) |
Dec 11, 2017 | 69.62 | 69.63 | 69.57 | 69.58 | 1,768,898 | -0.04(-0.06%) |
Dec 08, 2017 | 69.63 | 69.65 | 69.60 | 69.63 | 1,082,325 | +0.01(+0.01%) |
Dec 07, 2017 | 69.64 | 69.65 | 69.61 | 69.62 | 1,345,734 | +0.02(+0.03%) |
Dec 06, 2017 | 69.61 | 69.65 | 69.60 | 69.60 | 1,238,573 | +0.02(+0.03%) |
Dec 05, 2017 | 69.58 | 69.58 | 69.54 | 69.58 | 1,329,691 | -0.01(-0.01%) |
Dec 04, 2017 | 69.59 | 69.59 | 69.56 | 69.59 | 1,179,836 | -0.02(-0.03%) |
Dec 01, 2017 | 69.61 | 69.71 | 69.57 | 69.61 | 1,720,349 | +0.00(+0.00%) |
Nov 30, 2017 | 69.65 | 69.66 | 69.59 | 69.61 | 1,986,132 | -0.06(-0.09%) |
Nov 29, 2017 | 69.65 | 69.68 | 69.63 | 69.67 | 1,479,110 | -0.03(-0.04%) |
Nov 28, 2017 | 69.72 | 69.73 | 69.69 | 69.70 | 1,511,804 | -0.01(-0.01%) |
Nov 27, 2017 | 69.68 | 69.72 | 69.65 | 69.71 | 947,697 | +0.02(+0.03%) |
Nov 24, 2017 | 69.67 | 69.70 | 69.67 | 69.69 | 485,927 | -0.01(-0.01%) |
Nov 22, 2017 | 69.65 | 69.72 | 69.64 | 69.70 | 1,143,827 | +0.08(+0.11%) |
Nov 21, 2017 | 69.64 | 69.65 | 69.58 | 69.62 | 1,099,724 | -0.02(-0.03%) |
Nov 20, 2017 | 69.65 | 69.66 | 69.63 | 69.64 | 1,026,563 | -0.04(-0.05%) |
Nov 17, 2017 | 69.68 | 69.69 | 69.65 | 69.67 | 1,112,084 | +0.00(+0.00%) |
Nov 16, 2017 | 69.66 | 69.70 | 69.65 | 69.67 | 1,917,508 | -0.04(-0.05%) |
Nov 15, 2017 | 69.68 | 69.71 | 69.65 | 69.71 | 1,795,696 | +0.03(+0.04%) |
Nov 14, 2017 | 69.65 | 69.69 | 69.65 | 69.68 | 2,010,651 | +0.03(+0.04%) |
Nov 13, 2017 | 69.68 | 69.69 | 69.65 | 69.65 | 875,119 | -0.04(-0.05%) |
Nov 10, 2017 | 69.71 | 69.72 | 69.67 | 69.69 | 886,695 | -0.04(-0.06%) |
Nov 09, 2017 | 69.72 | 69.77 | 69.72 | 69.73 | 1,709,861 | +0.02(+0.03%) |
Nov 08, 2017 | 69.77 | 69.79 | 69.71 | 69.72 | 2,312,268 | -0.04(-0.06%) |
Nov 07, 2017 | 69.79 | 69.80 | 69.76 | 69.76 | 3,043,339 | -0.01(-0.01%) |
Nov 06, 2017 | 69.78 | 69.79 | 69.76 | 69.77 | 1,230,388 | +0.01(+0.01%) |
Nov 03, 2017 | 69.78 | 69.79 | 69.74 | 69.76 | 1,990,038 | -0.02(-0.03%) |
Nov 02, 2017 | 69.78 | 69.80 | 69.76 | 69.78 | 1,099,476 | +0.00(+0.00%) |