Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 69.13 | 69.27 | 68.24 | 68.25 | 640,062 | -0.67(-0.97%) |
Apr 27, 2018 | 68.93 | 69.08 | 68.66 | 68.92 | 952,634 | +0.07(+0.11%) |
Apr 26, 2018 | 68.46 | 69.06 | 68.35 | 68.84 | 1,008,409 | +0.54(+0.79%) |
Apr 25, 2018 | 68.22 | 68.41 | 67.68 | 68.31 | 1,032,418 | +0.14(+0.21%) |
Apr 24, 2018 | 69.23 | 69.23 | 67.73 | 68.17 | 1,306,799 | -0.67(-0.97%) |
Apr 23, 2018 | 68.84 | 68.99 | 68.52 | 68.84 | 2,103,015 | +0.15(+0.22%) |
Apr 20, 2018 | 69.20 | 69.27 | 68.43 | 68.69 | 807,670 | -0.43(-0.62%) |
Apr 19, 2018 | 69.41 | 69.41 | 68.80 | 69.12 | 600,401 | -0.53(-0.76%) |
Apr 18, 2018 | 69.87 | 69.91 | 69.63 | 69.65 | 874,460 | -0.09(-0.13%) |
Apr 17, 2018 | 69.70 | 69.93 | 69.51 | 69.74 | 1,372,753 | +0.44(+0.63%) |
Apr 16, 2018 | 69.14 | 69.50 | 68.95 | 69.30 | 870,050 | +0.57(+0.83%) |
Apr 13, 2018 | 69.24 | 69.28 | 68.46 | 68.73 | 709,658 | -0.14(-0.20%) |
Apr 12, 2018 | 68.76 | 69.16 | 68.71 | 68.87 | 784,835 | +0.45(+0.66%) |
Apr 11, 2018 | 68.37 | 68.81 | 68.27 | 68.41 | 801,913 | -0.36(-0.53%) |
Apr 10, 2018 | 68.51 | 68.99 | 68.24 | 68.78 | 899,266 | +1.12(+1.65%) |
Apr 09, 2018 | 67.83 | 68.66 | 67.60 | 67.66 | 735,995 | +0.26(+0.38%) |
Apr 06, 2018 | 68.26 | 68.69 | 66.93 | 67.41 | 1,298,053 | -1.38(-2.01%) |
Apr 05, 2018 | 68.64 | 69.01 | 68.41 | 68.79 | 710,191 | +0.44(+0.64%) |
Apr 04, 2018 | 66.61 | 68.46 | 66.51 | 68.35 | 1,211,772 | +0.78(+1.16%) |
Apr 03, 2018 | 66.93 | 67.64 | 66.58 | 67.56 | 972,948 | +0.93(+1.40%) |
Apr 02, 2018 | 67.99 | 68.06 | 65.92 | 66.63 | 2,256,398 | -1.53(-2.24%) |
Mar 29, 2018 | 68.16 | 68.16 | 68.16 | 0 | +0.79(+1.18%) | |
Mar 28, 2018 | 67.44 | 67.97 | 67.16 | 67.37 | 1,160,305 | +0.07(+0.11%) |
Mar 27, 2018 | 68.32 | 68.59 | 66.90 | 67.29 | 950,049 | -0.77(-1.13%) |
Mar 26, 2018 | 67.32 | 68.13 | 66.91 | 68.06 | 1,450,974 | +1.68(+2.54%) |
Mar 23, 2018 | 67.83 | 68.06 | 66.31 | 66.38 | 1,798,915 | -1.33(-1.96%) |
Mar 22, 2018 | 68.84 | 68.98 | 67.63 | 67.70 | 1,385,811 | -1.75(-2.53%) |
Mar 21, 2018 | 69.47 | 70.16 | 69.38 | 69.46 | 865,413 | -0.03(-0.05%) |
Mar 20, 2018 | 69.62 | 69.82 | 69.38 | 69.49 | 529,336 | +0.04(+0.06%) |
Mar 19, 2018 | 70.16 | 70.20 | 69.02 | 69.45 | 759,104 | -0.87(-1.24%) |
Mar 16, 2018 | 70.19 | 70.58 | 70.19 | 70.32 | 725,176 | +0.20(+0.28%) |
Mar 15, 2018 | 70.34 | 70.50 | 69.99 | 70.12 | 754,158 | -0.07(-0.11%) |
Mar 14, 2018 | 71.02 | 71.07 | 70.04 | 70.20 | 798,522 | -0.49(-0.70%) |
Mar 13, 2018 | 71.32 | 71.56 | 70.53 | 70.69 | 822,443 | -0.36(-0.51%) |
Mar 12, 2018 | 71.34 | 71.51 | 70.92 | 71.05 | 1,015,880 | -0.20(-0.29%) |
Mar 09, 2018 | 70.62 | 71.26 | 70.41 | 71.25 | 947,015 | +1.06(+1.51%) |
Mar 08, 2018 | 70.05 | 70.20 | 69.76 | 70.20 | 706,542 | +0.34(+0.49%) |
Mar 07, 2018 | 69.94 | 69.21 | 69.85 | 1,128,974 | -0.14(-0.20%) | |
Mar 06, 2018 | 70.20 | 70.22 | 69.58 | 69.99 | 865,053 | +0.04(+0.06%) |
Mar 05, 2018 | 68.84 | 70.13 | 68.82 | 69.95 | 923,534 | +0.80(+1.15%) |
Mar 02, 2018 | 68.43 | 69.33 | 68.19 | 69.16 | 912,954 | +0.26(+0.38%) |
Mar 01, 2018 | 69.66 | 70.16 | 68.44 | 68.89 | 2,544,844 | -0.76(-1.09%) |
Feb 28, 2018 | 70.92 | 71.02 | 69.65 | 69.66 | 1,233,759 | -0.93(-1.32%) |
Feb 27, 2018 | 71.56 | 71.84 | 70.58 | 70.59 | 1,035,870 | -0.87(-1.22%) |
Feb 26, 2018 | 70.93 | 71.48 | 70.75 | 71.46 | 793,792 | +0.84(+1.18%) |
Feb 23, 2018 | 69.85 | 70.62 | 69.71 | 70.62 | 678,741 | +1.14(+1.64%) |
Feb 22, 2018 | 69.32 | 69.48 | 1,052,699 | +0.09(+0.13%) | ||
Feb 21, 2018 | 70.01 | 70.61 | 69.39 | 69.39 | 1,004,509 | -0.52(-0.74%) |
Feb 20, 2018 | 70.24 | 70.41 | 69.70 | 69.91 | 1,723,619 | -0.68(-0.96%) |
Feb 16, 2018 | 70.59 | 70.59 | 70.59 | 0 | +0.09(+0.13%) | |
Feb 15, 2018 | 70.16 | 70.50 | 69.74 | 70.50 | 981,356 | +0.83(+1.19%) |
Feb 14, 2018 | 68.66 | 69.76 | 68.57 | 69.67 | 948,513 | +0.65(+0.94%) |
Feb 13, 2018 | 68.51 | 69.15 | 68.31 | 69.02 | 920,021 | +0.23(+0.33%) |
Feb 12, 2018 | 68.51 | 69.22 | 68.06 | 68.79 | 1,393,180 | +0.80(+1.17%) |
Feb 09, 2018 | 67.69 | 68.46 | 65.87 | 68.00 | 2,562,843 | +1.04(+1.56%) |
Feb 08, 2018 | 69.32 | 69.32 | 66.92 | 66.96 | 1,962,564 | -2.35(-3.38%) |
Feb 07, 2018 | 69.29 | 70.41 | 69.11 | 69.30 | 1,858,287 | -0.14(-0.20%) |
Feb 06, 2018 | 67.33 | 69.58 | 66.96 | 69.44 | 3,747,120 | +0.21(+0.30%) |
Feb 05, 2018 | 70.87 | 71.39 | 68.06 | 69.23 | 3,651,807 | -2.26(-3.16%) |
Feb 02, 2018 | 72.56 | 72.62 | 71.47 | 71.49 | 1,956,428 | -1.55(-2.12%) |
Feb 01, 2018 | 72.85 | 73.38 | 72.83 | 73.04 | 1,094,129 | -0.07(-0.09%) |
Jan 31, 2018 | 73.44 | 73.45 | 72.72 | 73.11 | 1,041,846 | -0.02(-0.03%) |
Jan 30, 2018 | 73.60 | 73.79 | 73.11 | 73.13 | 2,184,537 | -0.93(-1.26%) |
Jan 29, 2018 | 74.41 | 74.49 | 74.04 | 74.07 | 1,293,606 | -0.48(-0.65%) |
Jan 26, 2018 | 73.78 | 74.57 | 73.78 | 74.55 | 1,177,631 | +1.06(+1.44%) |
Jan 25, 2018 | 73.65 | 73.72 | 73.27 | 73.49 | 1,103,901 | +0.11(+0.15%) |
Jan 24, 2018 | 73.59 | 73.78 | 73.10 | 73.39 | 1,088,983 | -0.03(-0.04%) |
Jan 23, 2018 | 73.48 | 73.55 | 73.34 | 73.42 | 2,412,807 | -0.08(-0.11%) |
Jan 22, 2018 | 72.86 | 73.50 | 72.83 | 73.50 | 1,536,644 | +0.61(+0.84%) |
Jan 19, 2018 | 72.82 | 72.89 | 72.62 | 72.89 | 1,277,220 | +0.24(+0.33%) |
Jan 18, 2018 | 72.92 | 72.95 | 72.58 | 72.65 | 1,995,977 | -0.24(-0.33%) |
Jan 17, 2018 | 72.44 | 73.03 | 72.30 | 72.89 | 1,372,273 | +0.76(+1.06%) |
Jan 16, 2018 | 72.62 | 72.82 | 71.91 | 72.12 | 2,694,612 | -0.21(-0.28%) |
Jan 12, 2018 | 72.33 | 72.33 | 72.33 | 0 | +0.40(+0.56%) | |
Jan 11, 2018 | 71.65 | 71.94 | 71.50 | 71.93 | 1,388,577 | +0.48(+0.67%) |
Jan 10, 2018 | 71.58 | 71.20 | 71.45 | 1,122,739 | -0.12(-0.17%) | |
Jan 09, 2018 | 71.57 | 71.83 | 71.52 | 71.57 | 1,939,762 | +0.12(+0.17%) |
Jan 08, 2018 | 71.32 | 71.48 | 71.16 | 71.45 | 1,792,155 | +0.13(+0.18%) |
Jan 05, 2018 | 71.22 | 71.34 | 70.99 | 71.32 | 1,561,172 | +0.32(+0.45%) |
Jan 04, 2018 | 70.83 | 71.14 | 70.76 | 71.00 | 1,176,339 | +0.31(+0.44%) |
Jan 03, 2018 | 70.52 | 70.71 | 70.36 | 70.69 | 1,427,057 | +0.23(+0.33%) |
Jan 02, 2018 | 70.43 | 70.58 | 70.30 | 70.46 | 1,871,078 | +0.24(+0.34%) |
Dec 29, 2017 | 70.22 | 70.22 | 70.22 | 0 | -0.20(-0.29%) | |
Dec 28, 2017 | 70.45 | 70.48 | 70.28 | 70.43 | 1,067,712 | +0.12(+0.17%) |
Dec 27, 2017 | 70.34 | 70.41 | 70.21 | 70.30 | 983,059 | +0.07(+0.11%) |
Dec 26, 2017 | 70.25 | 70.40 | 70.17 | 70.23 | 1,454,154 | -0.04(-0.06%) |
Dec 22, 2017 | 70.31 | 70.36 | 70.14 | 70.27 | 1,727,170 | +0.03(+0.05%) |
Dec 21, 2017 | 70.33 | 70.44 | 70.13 | 70.24 | 1,354,638 | +0.10(+0.14%) |
Dec 20, 2017 | 70.45 | 70.57 | 70.06 | 70.14 | 1,323,552 | -0.06(-0.08%) |
Dec 19, 2017 | 70.59 | 70.59 | 70.17 | 70.19 | 1,602,584 | -0.21(-0.30%) |
Dec 18, 2017 | 70.45 | 70.72 | 70.36 | 70.41 | 1,709,483 | +0.33(+0.46%) |
Dec 15, 2017 | 69.82 | 70.23 | 69.78 | 70.08 | 1,565,871 | +0.58(+0.83%) |
Dec 14, 2017 | 70.02 | 70.02 | 69.49 | 69.50 | 1,220,953 | -0.42(-0.61%) |
Dec 13, 2017 | 69.90 | 70.11 | 69.88 | 69.92 | 1,670,877 | +0.07(+0.09%) |
Dec 12, 2017 | 69.79 | 69.97 | 69.70 | 69.86 | 721,173 | +0.16(+0.23%) |
Dec 11, 2017 | 69.49 | 69.71 | 69.41 | 69.70 | 1,585,828 | +0.24(+0.35%) |
Dec 08, 2017 | 69.26 | 69.45 | 69.15 | 69.45 | 1,119,908 | +0.39(+0.57%) |
Dec 07, 2017 | 68.96 | 69.18 | 68.90 | 69.06 | 1,207,803 | +0.06(+0.08%) |
Dec 06, 2017 | 69.04 | 69.15 | 69.01 | 69.01 | 2,052,474 | -0.03(-0.05%) |
Dec 05, 2017 | 69.49 | 69.60 | 69.00 | 69.04 | 1,836,076 | -0.30(-0.43%) |
Dec 04, 2017 | 69.65 | 69.70 | 69.32 | 69.34 | 1,567,321 | +0.16(+0.24%) |
Dec 01, 2017 | 69.18 | 69.36 | 68.55 | 69.18 | 1,303,236 | -0.02(-0.02%) |
Nov 30, 2017 | 68.92 | 69.53 | 68.91 | 69.19 | 1,423,343 | +0.42(+0.60%) |
Nov 29, 2017 | 68.52 | 68.88 | 68.50 | 68.78 | 1,081,694 | +0.35(+0.51%) |
Nov 28, 2017 | 67.74 | 68.45 | 67.70 | 68.43 | 1,474,874 | +0.84(+1.24%) |
Nov 27, 2017 | 67.69 | 67.55 | 67.59 | 1,071,745 | +0.02(+0.02%) | |
Nov 24, 2017 | 67.60 | 67.63 | 67.54 | 67.57 | 337,823 | +0.09(+0.13%) |
Nov 22, 2017 | 67.59 | 67.60 | 67.43 | 67.48 | 860,548 | -0.04(-0.06%) |
Nov 21, 2017 | 67.46 | 67.64 | 67.43 | 67.52 | 1,540,652 | +0.27(+0.40%) |
Nov 20, 2017 | 67.16 | 67.31 | 67.08 | 67.26 | 975,490 | +0.14(+0.21%) |
Nov 17, 2017 | 67.17 | 67.24 | 67.09 | 67.12 | 732,608 | -0.21(-0.31%) |
Nov 16, 2017 | 67.11 | 67.43 | 67.01 | 67.33 | 818,128 | +0.50(+0.76%) |
Nov 15, 2017 | 66.88 | 67.02 | 66.70 | 66.82 | 938,681 | -0.36(-0.53%) |
Nov 14, 2017 | 67.03 | 67.18 | 66.81 | 67.18 | 1,078,977 | -0.07(-0.10%) |
Nov 13, 2017 | 67.01 | 67.26 | 66.99 | 67.25 | 672,185 | +0.08(+0.12%) |
Nov 10, 2017 | 67.11 | 67.20 | 66.98 | 67.17 | 683,561 | -0.08(-0.12%) |
Nov 09, 2017 | 67.15 | 67.28 | 66.85 | 67.25 | 986,822 | -0.23(-0.34%) |
Nov 08, 2017 | 67.29 | 67.48 | 67.21 | 67.47 | 751,756 | +0.15(+0.22%) |
Nov 07, 2017 | 67.36 | 67.43 | 67.17 | 67.33 | 798,849 | +0.03(+0.05%) |
Nov 06, 2017 | 67.41 | 67.42 | 67.28 | 67.30 | 969,340 | -0.11(-0.17%) |
Nov 03, 2017 | 67.36 | 67.48 | 67.23 | 67.41 | 899,253 | +0.02(+0.04%) |
Nov 02, 2017 | 67.30 | 67.41 | 66.98 | 67.39 | 831,265 | +0.09(+0.13%) |
Nov 01, 2017 | 67.36 | 67.52 | 67.22 | 67.30 | 699,050 | +0.16(+0.24%) |
Oct 31, 2017 | 67.18 | 67.23 | 67.06 | 67.13 | 682,082 | +0.02(+0.02%) |
Oct 30, 2017 | 67.45 | 67.05 | 67.12 | 823,739 | -0.44(-0.65%) | |
Oct 27, 2017 | 67.52 | 67.64 | 67.33 | 67.56 | 842,079 | +0.20(+0.30%) |
Oct 26, 2017 | 67.39 | 67.53 | 67.33 | 67.35 | 1,531,293 | +0.15(+0.22%) |
Oct 25, 2017 | 67.52 | 67.56 | 66.90 | 67.21 | 1,124,391 | -0.42(-0.61%) |
Oct 24, 2017 | 67.69 | 67.76 | 67.56 | 67.62 | 994,795 | +0.02(+0.04%) |
Oct 23, 2017 | 67.82 | 67.89 | 67.56 | 67.60 | 669,686 | -0.16(-0.24%) |
Oct 20, 2017 | 67.58 | 67.76 | 67.48 | 67.76 | 1,001,591 | +0.33(+0.49%) |
Oct 19, 2017 | 67.12 | 67.43 | 67.07 | 67.43 | 649,611 | +0.19(+0.28%) |
Oct 18, 2017 | 67.26 | 67.32 | 67.13 | 67.24 | 732,183 | +0.11(+0.16%) |
Oct 17, 2017 | 67.07 | 67.15 | 66.96 | 67.13 | 517,011 | +0.07(+0.10%) |
Oct 16, 2017 | 67.10 | 67.17 | 66.98 | 67.07 | 709,153 | +0.03(+0.05%) |
Oct 13, 2017 | 67.12 | 67.23 | 66.99 | 67.04 | 661,047 | +0.02(+0.02%) |
Oct 12, 2017 | 67.01 | 67.12 | 66.92 | 67.02 | 906,157 | -0.09(-0.13%) |
Oct 11, 2017 | 67.00 | 67.11 | 66.98 | 67.11 | 674,239 | +0.06(+0.09%) |
Oct 10, 2017 | 66.86 | 67.05 | 66.85 | 67.05 | 624,114 | +0.37(+0.55%) |
Oct 09, 2017 | 66.78 | 66.83 | 66.60 | 66.69 | 601,389 | +0.00(+0.00%) |
Oct 06, 2017 | 66.72 | 66.76 | 66.54 | 66.69 | 1,034,775 | -0.14(-0.21%) |
Oct 05, 2017 | 66.62 | 66.84 | 66.58 | 66.82 | 962,095 | +0.26(+0.39%) |
Oct 04, 2017 | 66.43 | 66.57 | 66.34 | 66.56 | 760,908 | +0.07(+0.11%) |
Oct 03, 2017 | 66.43 | 66.49 | 66.31 | 66.49 | 589,461 | +0.13(+0.20%) |
Oct 02, 2017 | 66.02 | 66.37 | 65.95 | 66.36 | 1,003,158 | +0.37(+0.57%) |
Sep 29, 2017 | 65.91 | 66.00 | 65.77 | 65.99 | 572,639 | +0.09(+0.14%) |
Sep 28, 2017 | 65.71 | 65.94 | 65.63 | 65.90 | 566,514 | +0.11(+0.17%) |
Sep 27, 2017 | 65.92 | 65.93 | 65.53 | 65.78 | 734,787 | +0.00(+0.00%) |
Sep 26, 2017 | 65.92 | 65.97 | 65.75 | 65.78 | 818,060 | -0.09(-0.14%) |
Sep 25, 2017 | 65.71 | 65.93 | 65.60 | 65.87 | 1,339,802 | +0.19(+0.28%) |
Sep 22, 2017 | 65.59 | 65.77 | 65.56 | 65.68 | 722,035 | +0.07(+0.10%) |
Sep 21, 2017 | 65.77 | 65.80 | 65.60 | 65.62 | 607,375 | -0.16(-0.25%) |
Sep 20, 2017 | 65.79 | 65.84 | 65.51 | 65.78 | 947,541 | +0.01(+0.01%) |
Sep 19, 2017 | 65.64 | 65.79 | 65.59 | 65.77 | 609,639 | +0.17(+0.26%) |
Sep 18, 2017 | 65.45 | 65.63 | 65.38 | 65.60 | 704,531 | +0.23(+0.36%) |
Sep 15, 2017 | 65.20 | 65.39 | 65.17 | 65.37 | 647,202 | +0.15(+0.24%) |
Sep 14, 2017 | 64.95 | 65.21 | 64.73 | 65.21 | 572,021 | +0.16(+0.25%) |
Sep 13, 2017 | 64.92 | 65.05 | 64.90 | 65.05 | 593,418 | +0.07(+0.11%) |
Sep 12, 2017 | 64.84 | 64.99 | 64.82 | 64.98 | 1,280,942 | +0.27(+0.41%) |
Sep 11, 2017 | 64.32 | 64.75 | 64.32 | 64.71 | 783,177 | +0.69(+1.07%) |
Sep 08, 2017 | 63.95 | 64.09 | 63.90 | 64.03 | 425,292 | -0.01(-0.01%) |
Sep 07, 2017 | 64.08 | 64.09 | 63.91 | 64.04 | 566,588 | +0.03(+0.05%) |
Sep 06, 2017 | 64.02 | 64.10 | 63.81 | 64.00 | 869,790 | +0.25(+0.39%) |
Sep 05, 2017 | 64.06 | 64.11 | 63.53 | 63.75 | 1,516,858 | -0.48(-0.74%) |
Sep 01, 2017 | 64.16 | 64.33 | 64.02 | 64.23 | 547,673 | +0.18(+0.28%) |
Aug 31, 2017 | 63.93 | 64.16 | 63.93 | 64.05 | 731,737 | +0.27(+0.43%) |
Aug 30, 2017 | 63.62 | 63.88 | 63.53 | 63.78 | 654,584 | +0.16(+0.25%) |
Aug 29, 2017 | 63.30 | 63.70 | 63.28 | 63.62 | 884,323 | +0.02(+0.03%) |
Aug 28, 2017 | 63.74 | 63.79 | 63.47 | 63.60 | 739,039 | -0.05(-0.08%) |
Aug 25, 2017 | 63.62 | 63.85 | 63.62 | 63.65 | 679,873 | +0.20(+0.32%) |
Aug 24, 2017 | 63.57 | 63.64 | 63.41 | 63.45 | 663,612 | -0.02(-0.03%) |
Aug 23, 2017 | 63.46 | 63.61 | 63.44 | 63.46 | 621,066 | -0.18(-0.28%) |
Aug 22, 2017 | 63.31 | 63.70 | 63.28 | 63.64 | 955,999 | +0.49(+0.78%) |
Aug 21, 2017 | 63.06 | 63.29 | 62.89 | 63.15 | 738,171 | +0.11(+0.18%) |
Aug 18, 2017 | 63.03 | 63.39 | 62.90 | 63.03 | 1,018,045 | -0.14(-0.22%) |
Aug 17, 2017 | 63.93 | 63.99 | 63.16 | 63.17 | 922,380 | -0.92(-1.44%) |
Aug 16, 2017 | 64.11 | 64.26 | 64.02 | 64.09 | 613,992 | +0.05(+0.08%) |
Aug 15, 2017 | 64.13 | 64.14 | 63.96 | 64.04 | 663,002 | +0.01(+0.01%) |
Aug 14, 2017 | 63.83 | 64.12 | 63.67 | 64.04 | 1,014,552 | +0.54(+0.85%) |
Aug 11, 2017 | 63.57 | 63.69 | 63.44 | 63.49 | 619,829 | -0.06(-0.10%) |
Aug 10, 2017 | 63.95 | 64.02 | 63.54 | 63.56 | 938,838 | -0.57(-0.89%) |
Aug 09, 2017 | 64.05 | 64.16 | 63.98 | 64.13 | 716,755 | -0.02(-0.03%) |
Aug 08, 2017 | 64.19 | 64.50 | 64.06 | 64.15 | 1,136,956 | -0.11(-0.16%) |
Aug 07, 2017 | 64.25 | 64.27 | 64.18 | 64.25 | 1,222,681 | +0.02(+0.04%) |
Aug 04, 2017 | 64.25 | 64.32 | 64.14 | 64.23 | 902,306 | +0.10(+0.15%) |
Aug 03, 2017 | 64.13 | 64.20 | 64.06 | 64.13 | 598,131 | -0.02(-0.03%) |
Aug 02, 2017 | 64.17 | 64.17 | 63.97 | 64.15 | 826,934 | -0.10(-0.15%) |
Aug 01, 2017 | 64.33 | 64.37 | 64.16 | 64.25 | 791,679 | +0.08(+0.13%) |
Jul 31, 2017 | 64.13 | 64.30 | 64.08 | 64.16 | 1,915,757 | +0.11(+0.18%) |
Jul 28, 2017 | 64.12 | 64.23 | 63.78 | 64.05 | 1,090,619 | -0.19(-0.30%) |
Jul 27, 2017 | 64.04 | 64.25 | 63.94 | 64.25 | 742,842 | +0.28(+0.44%) |
Jul 26, 2017 | 64.12 | 64.17 | 63.90 | 63.96 | 1,004,074 | -0.02(-0.03%) |
Jul 25, 2017 | 64.04 | 64.09 | 63.88 | 63.98 | 797,252 | +0.21(+0.33%) |
Jul 24, 2017 | 63.93 | 63.94 | 63.68 | 63.77 | 1,320,289 | -0.19(-0.29%) |
Jul 21, 2017 | 63.89 | 63.95 | 63.73 | 63.95 | 954,037 | -0.12(-0.19%) |
Jul 20, 2017 | 63.99 | 64.16 | 63.95 | 64.08 | 2,017,874 | +0.13(+0.20%) |
Jul 19, 2017 | 63.73 | 63.96 | 63.70 | 63.95 | 756,491 | +0.27(+0.43%) |
Jul 18, 2017 | 63.59 | 63.67 | 63.46 | 63.67 | 620,301 | -0.02(-0.04%) |
Jul 17, 2017 | 63.69 | 63.77 | 63.63 | 63.70 | 585,085 | +0.00(+0.00%) |
Jul 14, 2017 | 63.46 | 63.84 | 63.42 | 63.70 | 650,920 | +0.26(+0.41%) |
Jul 13, 2017 | 63.39 | 63.47 | 63.25 | 63.44 | 625,182 | +0.07(+0.11%) |
Jul 12, 2017 | 63.27 | 63.48 | 63.27 | 63.36 | 703,498 | +0.40(+0.63%) |
Jul 11, 2017 | 63.07 | 63.07 | 62.68 | 62.97 | 711,662 | -0.10(-0.17%) |
Jul 10, 2017 | 63.10 | 63.20 | 63.03 | 63.07 | 2,688,921 | -0.04(-0.06%) |
Jul 07, 2017 | 62.98 | 63.17 | 62.86 | 63.11 | 767,660 | +0.23(+0.36%) |
Jul 06, 2017 | 63.25 | 63.29 | 62.81 | 62.89 | 783,316 | -0.53(-0.83%) |
Jul 05, 2017 | 63.51 | 63.52 | 63.19 | 63.41 | 688,584 | -0.01(-0.01%) |
Jul 03, 2017 | 63.34 | 63.70 | 63.27 | 63.42 | 406,220 | +0.27(+0.43%) |
Jun 30, 2017 | 63.28 | 63.36 | 63.05 | 63.15 | 960,020 | +0.11(+0.18%) |
Jun 29, 2017 | 63.61 | 63.66 | 62.74 | 63.03 | 1,332,441 | -0.44(-0.69%) |
Jun 28, 2017 | 63.41 | 63.61 | 63.37 | 63.47 | 1,702,902 | +0.35(+0.55%) |
Jun 27, 2017 | 63.53 | 63.58 | 63.11 | 63.12 | 664,303 | -0.45(-0.71%) |
Jun 26, 2017 | 63.66 | 63.78 | 63.53 | 63.57 | 2,139,080 | +0.10(+0.15%) |
Jun 23, 2017 | 63.39 | 63.55 | 63.28 | 63.48 | 1,072,093 | +0.13(+0.20%) |
Jun 22, 2017 | 63.37 | 63.52 | 63.28 | 63.35 | 563,675 | -0.02(-0.03%) |
Jun 21, 2017 | 63.68 | 63.68 | 63.27 | 63.37 | 556,601 | -0.28(-0.44%) |
Jun 20, 2017 | 63.95 | 63.95 | 63.63 | 63.65 | 636,123 | -0.39(-0.61%) |
Jun 19, 2017 | 63.91 | 64.04 | 63.86 | 64.04 | 588,136 | +0.27(+0.43%) |
Jun 16, 2017 | 63.62 | 63.77 | 63.39 | 63.77 | 460,969 | +0.18(+0.28%) |
Jun 15, 2017 | 63.33 | 63.61 | 63.28 | 63.59 | 698,627 | -0.02(-0.03%) |
Jun 14, 2017 | 63.73 | 63.73 | 63.41 | 63.61 | 657,222 | +0.02(+0.03%) |
Jun 13, 2017 | 63.58 | 63.66 | 63.45 | 63.59 | 1,003,341 | +0.11(+0.18%) |
Jun 12, 2017 | 63.31 | 63.58 | 63.31 | 63.48 | 956,263 | +0.19(+0.30%) |
Jun 09, 2017 | 62.95 | 63.30 | 62.94 | 63.29 | 910,375 | +0.38(+0.61%) |
Jun 08, 2017 | 62.88 | 63.10 | 62.78 | 62.90 | 588,734 | +0.02(+0.03%) |
Jun 07, 2017 | 62.95 | 63.00 | 62.71 | 62.89 | 829,813 | +0.00(+0.00%) |
Jun 06, 2017 | 62.89 | 63.00 | 62.79 | 62.89 | 660,834 | -0.14(-0.22%) |
Jun 05, 2017 | 63.04 | 63.09 | 62.95 | 63.02 | 579,206 | -0.02(-0.04%) |
Jun 02, 2017 | 63.02 | 63.12 | 62.85 | 63.05 | 765,150 | +0.11(+0.18%) |
Jun 01, 2017 | 62.57 | 62.93 | 62.49 | 62.93 | 661,699 | +0.50(+0.80%) |
May 31, 2017 | 62.52 | 62.53 | 62.30 | 62.44 | 751,433 | +0.02(+0.04%) |
May 30, 2017 | 62.29 | 62.49 | 62.26 | 62.41 | 1,099,621 | -0.02(-0.03%) |
May 26, 2017 | 62.40 | 62.47 | 62.35 | 62.43 | 735,851 | +0.00(+0.00%) |
May 25, 2017 | 62.37 | 62.53 | 62.29 | 62.43 | 1,018,993 | +0.22(+0.36%) |
May 24, 2017 | 62.25 | 62.29 | 62.05 | 62.21 | 676,417 | +0.06(+0.09%) |
May 23, 2017 | 62.10 | 62.25 | 62.04 | 62.15 | 855,376 | +0.18(+0.28%) |
May 22, 2017 | 61.85 | 62.04 | 61.80 | 61.97 | 835,989 | +0.27(+0.44%) |
May 19, 2017 | 61.46 | 61.88 | 61.41 | 61.70 | 760,425 | +0.38(+0.63%) |
May 18, 2017 | 61.16 | 61.55 | 60.99 | 61.32 | 1,437,556 | +0.07(+0.12%) |
May 17, 2017 | 61.71 | 61.84 | 61.23 | 61.24 | 1,463,829 | -0.90(-1.45%) |
May 16, 2017 | 62.19 | 62.27 | 62.06 | 62.14 | 783,455 | -0.02(-0.04%) |
May 15, 2017 | 61.92 | 62.18 | 61.92 | 62.17 | 815,878 | +0.36(+0.58%) |
May 12, 2017 | 61.88 | 61.88 | 61.73 | 61.80 | 1,708,785 | -0.18(-0.28%) |
May 11, 2017 | 62.08 | 62.08 | 61.72 | 61.98 | 3,176,366 | -0.20(-0.32%) |
May 10, 2017 | 62.10 | 62.21 | 62.06 | 62.18 | 804,689 | +0.08(+0.13%) |
May 09, 2017 | 62.35 | 62.37 | 61.99 | 62.10 | 750,965 | -0.21(-0.33%) |
May 08, 2017 | 62.37 | 62.40 | 62.21 | 62.31 | 923,344 | -0.06(-0.10%) |
May 05, 2017 | 62.17 | 62.37 | 62.10 | 62.37 | 860,088 | +0.26(+0.43%) |
May 04, 2017 | 62.24 | 62.24 | 61.88 | 62.11 | 838,616 | +0.00(+0.00%) |
May 03, 2017 | 62.02 | 62.17 | 61.88 | 62.11 | 917,227 | -0.02(-0.03%) |
May 02, 2017 | 62.22 | 62.26 | 62.03 | 62.12 | 628,312 | -0.05(-0.08%) |