Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 69.77 | 69.79 | 69.74 | 69.78 | 1,191,774 | -0.02(-0.03%) |
Oct 31, 2017 | 69.81 | 69.82 | 69.78 | 69.80 | 1,397,260 | -0.03(-0.04%) |
Oct 30, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 1,171,613 | +0.06(+0.09%) |
Oct 27, 2017 | 69.73 | 69.78 | 69.70 | 69.76 | 935,183 | +0.04(+0.06%) |
Oct 26, 2017 | 69.76 | 69.76 | 69.71 | 69.72 | 1,138,679 | -0.02(-0.03%) |
Oct 25, 2017 | 69.75 | 69.76 | 69.72 | 69.74 | 1,240,647 | -0.03(-0.05%) |
Oct 24, 2017 | 69.75 | 69.78 | 69.75 | 69.77 | 1,649,777 | -0.02(-0.03%) |
Oct 23, 2017 | 69.76 | 69.81 | 69.76 | 69.79 | 1,121,154 | +0.03(+0.04%) |
Oct 20, 2017 | 69.78 | 69.81 | 69.76 | 69.76 | 933,705 | -0.05(-0.08%) |
Oct 19, 2017 | 69.85 | 69.86 | 69.80 | 69.82 | 1,174,160 | +0.03(+0.04%) |
Oct 18, 2017 | 69.77 | 69.80 | 69.76 | 69.79 | 889,538 | -0.03(-0.05%) |
Oct 17, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 852,468 | -0.02(-0.03%) |
Oct 16, 2017 | 69.84 | 69.87 | 69.82 | 69.84 | 826,923 | -0.03(-0.05%) |
Oct 13, 2017 | 69.88 | 69.90 | 69.85 | 69.88 | 989,595 | +0.05(+0.08%) |
Oct 12, 2017 | 69.85 | 69.86 | 69.83 | 69.83 | 1,012,742 | -0.02(-0.03%) |
Oct 11, 2017 | 69.85 | 69.86 | 69.82 | 69.84 | 1,768,905 | -0.03(-0.04%) |
Oct 10, 2017 | 69.83 | 69.87 | 69.83 | 69.87 | 2,467,215 | +0.04(+0.05%) |
Oct 09, 2017 | 69.82 | 69.83 | 69.81 | 69.83 | 674,082 | +0.04(+0.05%) |
Oct 06, 2017 | 69.79 | 69.82 | 69.75 | 69.80 | 2,821,778 | -0.04(-0.06%) |
Oct 05, 2017 | 69.86 | 69.87 | 69.82 | 69.84 | 1,812,848 | -0.03(-0.04%) |
Oct 04, 2017 | 69.84 | 69.87 | 69.83 | 69.87 | 1,084,289 | +0.04(+0.06%) |
Oct 03, 2017 | 69.80 | 69.86 | 69.80 | 69.83 | 1,468,176 | +0.02(+0.03%) |
Oct 02, 2017 | 69.83 | 69.85 | 69.81 | 69.81 | 780,484 | -0.01(-0.01%) |
Sep 29, 2017 | 69.90 | 69.90 | 69.81 | 69.82 | 1,127,761 | -0.07(-0.10%) |
Sep 28, 2017 | 69.84 | 69.89 | 69.83 | 69.89 | 922,051 | +0.03(+0.05%) |
Sep 27, 2017 | 69.83 | 69.86 | 69.83 | 69.85 | 1,227,623 | -0.04(-0.06%) |
Sep 26, 2017 | 69.89 | 69.90 | 69.86 | 69.90 | 1,034,178 | -0.02(-0.03%) |
Sep 25, 2017 | 69.88 | 69.92 | 69.84 | 69.91 | 1,353,641 | +0.09(+0.13%) |
Sep 22, 2017 | 69.85 | 69.87 | 69.83 | 69.83 | 1,159,327 | +0.02(+0.03%) |
Sep 21, 2017 | 69.85 | 69.86 | 69.81 | 69.81 | 812,743 | -0.03(-0.04%) |
Sep 20, 2017 | 69.92 | 69.93 | 69.80 | 69.83 | 1,091,470 | -0.05(-0.08%) |
Sep 19, 2017 | 69.92 | 69.92 | 69.88 | 69.89 | 1,159,926 | -0.03(-0.04%) |
Sep 18, 2017 | 69.90 | 69.92 | 69.89 | 69.91 | 1,110,482 | -0.02(-0.03%) |
Sep 15, 2017 | 69.98 | 69.98 | 69.91 | 69.93 | 1,371,665 | -0.04(-0.06%) |
Sep 14, 2017 | 69.93 | 69.97 | 69.92 | 69.97 | 2,180,837 | +0.00(+0.00%) |
Sep 13, 2017 | 70.02 | 70.02 | 69.97 | 69.97 | 995,481 | -0.05(-0.07%) |
Sep 12, 2017 | 70.04 | 70.04 | 70.00 | 70.03 | 1,099,487 | -0.03(-0.05%) |
Sep 11, 2017 | 70.11 | 70.11 | 70.06 | 70.06 | 1,149,779 | -0.08(-0.11%) |
Sep 08, 2017 | 70.18 | 70.18 | 70.12 | 70.14 | 1,673,943 | -0.02(-0.02%) |
Sep 07, 2017 | 70.14 | 70.19 | 70.13 | 70.16 | 706,220 | +0.08(+0.11%) |
Sep 06, 2017 | 70.12 | 70.13 | 70.08 | 70.08 | 4,100,001 | +0.00(+0.00%) |
Sep 05, 2017 | 70.06 | 70.11 | 70.05 | 70.08 | 1,406,773 | +0.08(+0.11%) |
Sep 01, 2017 | 70.05 | 70.05 | 69.97 | 70.00 | 1,503,710 | -0.03(-0.05%) |
Aug 31, 2017 | 70.02 | 70.03 | 70.00 | 70.03 | 1,149,696 | +0.03(+0.04%) |
Aug 30, 2017 | 70.02 | 70.02 | 69.98 | 70.01 | 1,643,661 | -0.03(-0.05%) |
Aug 29, 2017 | 70.08 | 70.08 | 70.02 | 70.04 | 787,411 | +0.06(+0.09%) |
Aug 28, 2017 | 69.96 | 69.99 | 69.95 | 69.98 | 981,212 | +0.03(+0.04%) |
Aug 25, 2017 | 69.93 | 69.97 | 69.91 | 69.95 | 1,171,958 | +0.04(+0.06%) |
Aug 24, 2017 | 69.93 | 69.95 | 69.91 | 69.91 | 1,546,886 | -0.06(-0.09%) |
Aug 23, 2017 | 69.92 | 69.97 | 69.91 | 69.97 | 1,222,158 | +0.06(+0.09%) |
Aug 22, 2017 | 69.91 | 69.92 | 69.89 | 69.91 | 1,001,601 | -0.02(-0.02%) |
Aug 21, 2017 | 69.93 | 69.94 | 69.90 | 69.93 | 1,365,366 | +0.02(+0.02%) |
Aug 18, 2017 | 69.92 | 69.95 | 69.87 | 69.91 | 1,594,281 | -0.01(-0.01%) |
Aug 17, 2017 | 69.89 | 69.92 | 69.86 | 69.92 | 3,623,914 | +0.05(+0.07%) |
Aug 16, 2017 | 69.82 | 69.90 | 69.81 | 69.87 | 1,400,826 | +0.04(+0.06%) |
Aug 15, 2017 | 69.84 | 69.84 | 69.82 | 69.82 | 1,687,495 | -0.07(-0.10%) |
Aug 14, 2017 | 69.89 | 69.91 | 69.88 | 69.89 | 1,514,408 | -0.03(-0.04%) |
Aug 11, 2017 | 69.90 | 69.94 | 69.86 | 69.92 | 1,501,914 | +0.05(+0.07%) |
Aug 10, 2017 | 69.84 | 69.87 | 69.82 | 69.87 | 1,285,795 | +0.04(+0.06%) |
Aug 09, 2017 | 69.85 | 69.88 | 69.82 | 69.82 | 2,221,879 | +0.03(+0.04%) |
Aug 08, 2017 | 69.82 | 69.82 | 69.78 | 69.80 | 1,306,239 | -0.01(-0.01%) |
Aug 07, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 1,267,051 | +0.00(+0.00%) |
Aug 04, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 963,907 | -0.05(-0.08%) |
Aug 03, 2017 | 69.80 | 69.88 | 69.80 | 69.86 | 2,959,796 | +0.05(+0.08%) |
Aug 02, 2017 | 69.81 | 69.82 | 69.79 | 69.81 | 1,196,743 | -0.02(-0.03%) |
Aug 01, 2017 | 69.77 | 69.83 | 69.75 | 69.82 | 1,244,527 | +0.03(+0.04%) |
Jul 31, 2017 | 69.78 | 69.80 | 69.76 | 69.80 | 1,172,716 | +0.01(+0.01%) |
Jul 28, 2017 | 69.75 | 69.79 | 69.74 | 69.79 | 1,156,792 | +0.03(+0.05%) |
Jul 27, 2017 | 69.74 | 69.76 | 69.71 | 69.75 | 784,545 | +0.01(+0.01%) |
Jul 26, 2017 | 69.68 | 69.78 | 69.66 | 69.74 | 796,083 | +0.11(+0.16%) |
Jul 25, 2017 | 69.67 | 69.70 | 69.63 | 69.63 | 1,314,086 | -0.10(-0.14%) |
Jul 24, 2017 | 69.76 | 69.76 | 69.72 | 69.73 | 980,613 | -0.04(-0.06%) |
Jul 21, 2017 | 69.77 | 69.78 | 69.74 | 69.77 | 1,094,710 | +0.07(+0.10%) |
Jul 20, 2017 | 69.74 | 69.75 | 69.70 | 69.70 | 1,081,936 | +0.02(+0.03%) |
Jul 19, 2017 | 69.73 | 69.74 | 69.68 | 69.68 | 2,087,418 | -0.01(-0.01%) |
Jul 18, 2017 | 69.72 | 69.74 | 69.68 | 69.69 | 2,494,843 | +0.02(+0.03%) |
Jul 17, 2017 | 69.69 | 69.69 | 69.65 | 69.67 | 1,338,178 | +0.01(+0.01%) |
Jul 14, 2017 | 69.69 | 69.70 | 69.66 | 69.67 | 1,252,402 | +0.04(+0.06%) |
Jul 13, 2017 | 69.64 | 69.64 | 69.59 | 69.62 | 1,013,591 | -0.03(-0.04%) |
Jul 12, 2017 | 69.67 | 69.67 | 69.62 | 69.65 | 1,600,255 | +0.06(+0.09%) |
Jul 11, 2017 | 69.51 | 69.59 | 69.50 | 69.59 | 2,088,056 | +0.04(+0.06%) |
Jul 10, 2017 | 69.53 | 69.55 | 69.51 | 69.54 | 2,231,444 | +0.03(+0.05%) |
Jul 07, 2017 | 69.51 | 69.52 | 69.48 | 69.51 | 1,296,039 | +0.01(+0.01%) |
Jul 06, 2017 | 69.47 | 69.50 | 69.45 | 69.50 | 1,791,617 | -0.01(-0.01%) |
Jul 05, 2017 | 69.47 | 69.52 | 69.47 | 69.51 | 968,476 | +0.01(+0.01%) |
Jul 03, 2017 | 69.54 | 69.54 | 69.46 | 69.50 | 687,606 | -0.05(-0.08%) |
Jun 30, 2017 | 69.61 | 69.61 | 69.53 | 69.55 | 978,748 | -0.02(-0.03%) |
Jun 29, 2017 | 69.56 | 69.59 | 69.54 | 69.57 | 1,256,423 | -0.06(-0.09%) |
Jun 28, 2017 | 69.62 | 69.64 | 69.58 | 69.63 | 1,299,961 | +0.06(+0.09%) |
Jun 27, 2017 | 69.62 | 69.62 | 69.57 | 69.57 | 1,311,325 | -0.09(-0.13%) |
Jun 26, 2017 | 69.66 | 69.67 | 69.64 | 69.66 | 1,141,429 | +0.00(+0.00%) |
Jun 23, 2017 | 69.62 | 69.66 | 69.62 | 69.66 | 827,480 | +0.03(+0.04%) |
Jun 22, 2017 | 69.62 | 69.64 | 69.61 | 69.63 | 1,014,341 | +0.03(+0.04%) |
Jun 21, 2017 | 69.60 | 69.62 | 69.57 | 69.61 | 2,062,704 | -0.01(-0.01%) |
Jun 20, 2017 | 69.57 | 69.62 | 69.55 | 69.62 | 1,140,606 | +0.04(+0.06%) |
Jun 19, 2017 | 69.61 | 69.61 | 69.55 | 69.57 | 811,144 | -0.08(-0.11%) |
Jun 16, 2017 | 69.61 | 69.65 | 69.61 | 69.65 | 701,796 | +0.04(+0.06%) |
Jun 15, 2017 | 69.62 | 69.62 | 69.57 | 69.61 | 989,051 | -0.03(-0.04%) |
Jun 14, 2017 | 69.69 | 69.73 | 69.60 | 69.63 | 969,253 | +0.07(+0.10%) |
Jun 13, 2017 | 69.55 | 69.57 | 69.54 | 69.56 | 856,079 | -0.01(-0.01%) |
Jun 12, 2017 | 69.55 | 69.59 | 69.54 | 69.57 | 849,115 | +0.01(+0.01%) |
Jun 09, 2017 | 69.55 | 69.59 | 69.54 | 69.56 | 1,222,177 | -0.03(-0.04%) |
Jun 08, 2017 | 69.64 | 69.64 | 69.57 | 69.59 | 1,208,934 | -0.03(-0.05%) |
Jun 07, 2017 | 69.65 | 69.66 | 69.61 | 69.62 | 1,443,687 | -0.05(-0.08%) |
Jun 06, 2017 | 69.69 | 69.69 | 69.63 | 69.68 | 923,434 | +0.06(+0.09%) |
Jun 05, 2017 | 69.62 | 69.64 | 69.61 | 69.62 | 1,453,398 | -0.03(-0.04%) |
Jun 02, 2017 | 69.66 | 69.67 | 69.62 | 69.64 | 2,908,924 | +0.03(+0.05%) |
Jun 01, 2017 | 69.57 | 69.61 | 69.55 | 69.61 | 1,136,062 | -0.01(-0.01%) |
May 31, 2017 | 69.62 | 69.62 | 69.59 | 69.62 | 1,574,627 | +0.02(+0.03%) |
May 30, 2017 | 69.57 | 69.60 | 69.56 | 69.60 | 922,565 | +0.03(+0.05%) |
May 26, 2017 | 69.56 | 69.58 | 69.55 | 69.56 | 1,007,648 | +0.01(+0.01%) |
May 25, 2017 | 69.56 | 69.57 | 69.53 | 69.56 | 905,000 | -0.01(-0.01%) |
May 24, 2017 | 69.51 | 69.56 | 69.47 | 69.56 | 1,211,783 | +0.05(+0.08%) |
May 23, 2017 | 69.58 | 69.58 | 69.49 | 69.51 | 1,162,810 | -0.04(-0.06%) |
May 22, 2017 | 69.55 | 69.56 | 69.54 | 69.56 | 1,013,338 | +0.01(+0.01%) |
May 19, 2017 | 69.58 | 69.58 | 69.52 | 69.55 | 914,383 | +0.00(+0.00%) |
May 18, 2017 | 69.59 | 69.62 | 69.55 | 69.55 | 1,418,467 | -0.05(-0.08%) |
May 17, 2017 | 69.57 | 69.60 | 69.54 | 69.60 | 2,494,449 | +0.16(+0.23%) |
May 16, 2017 | 69.45 | 69.49 | 69.43 | 69.44 | 1,096,075 | +0.01(+0.01%) |
May 15, 2017 | 69.47 | 69.47 | 69.42 | 69.43 | 962,038 | +0.00(+0.00%) |
May 12, 2017 | 69.42 | 69.45 | 69.40 | 69.43 | 764,548 | +0.10(+0.15%) |
May 11, 2017 | 69.29 | 69.33 | 69.27 | 69.33 | 1,036,307 | +0.03(+0.04%) |
May 10, 2017 | 69.34 | 69.36 | 69.28 | 69.30 | 919,268 | +0.01(+0.01%) |
May 09, 2017 | 69.30 | 69.31 | 69.28 | 69.29 | 1,300,233 | -0.03(-0.05%) |
May 08, 2017 | 69.35 | 69.36 | 69.29 | 69.33 | 1,441,442 | -0.03(-0.04%) |
May 05, 2017 | 69.33 | 69.36 | 69.30 | 69.36 | 967,391 | +0.02(+0.03%) |
May 04, 2017 | 69.31 | 69.36 | 69.30 | 69.34 | 996,741 | -0.02(-0.03%) |
May 03, 2017 | 69.44 | 69.44 | 69.36 | 69.36 | 1,142,854 | -0.10(-0.14%) |
May 02, 2017 | 69.41 | 69.45 | 69.39 | 69.45 | 1,622,804 | +0.06(+0.09%) |
May 01, 2017 | 69.42 | 69.43 | 69.36 | 69.39 | 902,434 | -0.06(-0.08%) |
Apr 28, 2017 | 69.41 | 69.45 | 69.35 | 69.45 | 1,356,515 | +0.03(+0.04%) |
Apr 27, 2017 | 69.38 | 69.43 | 69.37 | 69.42 | 1,015,828 | +0.03(+0.04%) |
Apr 26, 2017 | 69.34 | 69.39 | 69.31 | 69.39 | 1,164,689 | +0.06(+0.09%) |
Apr 25, 2017 | 69.36 | 69.38 | 69.32 | 69.33 | 1,059,790 | -0.10(-0.15%) |
Apr 24, 2017 | 69.40 | 69.44 | 69.36 | 69.44 | 1,775,324 | -0.03(-0.05%) |
Apr 21, 2017 | 69.51 | 69.52 | 69.45 | 69.47 | 1,793,909 | +0.03(+0.05%) |
Apr 20, 2017 | 69.48 | 69.49 | 69.44 | 69.44 | 1,939,463 | -0.07(-0.10%) |
Apr 19, 2017 | 69.52 | 69.52 | 69.46 | 69.51 | 942,022 | -0.01(-0.01%) |
Apr 18, 2017 | 69.47 | 69.55 | 69.47 | 69.52 | 1,330,133 | +0.10(+0.15%) |
Apr 17, 2017 | 69.45 | 69.48 | 69.41 | 69.41 | 1,884,948 | +0.02(+0.02%) |
Apr 13, 2017 | 69.42 | 69.44 | 69.36 | 69.39 | 1,007,485 | +0.01(+0.01%) |
Apr 12, 2017 | 69.34 | 69.38 | 69.29 | 69.38 | 1,360,995 | +0.07(+0.10%) |
Apr 11, 2017 | 69.27 | 69.33 | 69.24 | 69.32 | 1,107,909 | +0.10(+0.14%) |
Apr 10, 2017 | 69.19 | 69.23 | 69.18 | 69.22 | 1,407,676 | +0.04(+0.06%) |
Apr 07, 2017 | 69.26 | 69.31 | 69.17 | 69.18 | 1,194,859 | -0.09(-0.13%) |
Apr 06, 2017 | 69.25 | 69.30 | 69.23 | 69.26 | 1,621,884 | +0.00(+0.00%) |
Apr 05, 2017 | 69.28 | 69.20 | 69.26 | 4,456,420 | +0.03(+0.04%) | |
Apr 04, 2017 | 69.27 | 69.28 | 69.23 | 69.24 | 1,310,751 | -0.03(-0.05%) |