Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.35 | 69.38 | 69.35 | 69.37 | 1,269,642 | +0.00(+0.00%) |
Jul 30, 2018 | 69.30 | 69.37 | 69.28 | 69.37 | 5,105,998 | +0.03(+0.04%) |
Jul 27, 2018 | 69.34 | 69.36 | 69.33 | 69.35 | 1,262,494 | +0.02(+0.03%) |
Jul 26, 2018 | 69.36 | 69.36 | 69.30 | 69.33 | 1,074,798 | +0.00(+0.00%) |
Jul 25, 2018 | 69.34 | 69.36 | 69.33 | 69.33 | 1,151,440 | -0.02(-0.03%) |
Jul 24, 2018 | 69.31 | 69.35 | 69.31 | 69.35 | 908,445 | +0.02(+0.03%) |
Jul 23, 2018 | 69.41 | 69.41 | 69.32 | 69.33 | 947,321 | -0.09(-0.13%) |
Jul 20, 2018 | 69.43 | 69.43 | 69.40 | 69.42 | 1,150,987 | -0.01(-0.01%) |
Jul 19, 2018 | 69.36 | 69.45 | 69.36 | 69.43 | 999,731 | +0.05(+0.08%) |
Jul 18, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 1,713,841 | +0.00(+0.00%) |
Jul 17, 2018 | 69.36 | 69.39 | 69.36 | 69.37 | 940,582 | -0.01(-0.01%) |
Jul 16, 2018 | 69.39 | 69.39 | 69.35 | 69.38 | 1,456,362 | -0.03(-0.04%) |
Jul 13, 2018 | 69.36 | 69.41 | 69.36 | 69.41 | 1,214,018 | +0.03(+0.04%) |
Jul 12, 2018 | 69.35 | 69.38 | 69.35 | 69.38 | 626,501 | +0.04(+0.05%) |
Jul 11, 2018 | 69.34 | 69.37 | 69.32 | 69.35 | 2,617,660 | +0.02(+0.03%) |
Jul 10, 2018 | 69.36 | 69.36 | 69.32 | 69.33 | 1,066,800 | -0.04(-0.06%) |
Jul 09, 2018 | 69.36 | 69.37 | 69.34 | 69.37 | 1,797,273 | -0.01(-0.01%) |
Jul 06, 2018 | 69.38 | 69.41 | 69.37 | 69.38 | 2,253,750 | +0.04(+0.06%) |
Jul 05, 2018 | 69.35 | 69.38 | 69.34 | 69.34 | 4,541,032 | -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 | 1,316,038 | -0.02(-0.03%) |
Jun 29, 2018 | 69.35 | 69.32 | 69.33 | 3,619,999 | -0.04(-0.06%) | |
Jun 28, 2018 | 69.41 | 69.41 | 69.35 | 69.38 | 932,942 | -0.02(-0.03%) |
Jun 27, 2018 | 69.35 | 69.40 | 69.35 | 69.40 | 1,115,929 | +0.08(+0.12%) |
Jun 26, 2018 | 69.28 | 69.32 | 69.28 | 69.32 | 1,184,356 | +0.03(+0.04%) |
Jun 25, 2018 | 69.26 | 69.32 | 69.26 | 69.29 | 1,205,337 | +0.03(+0.04%) |
Jun 22, 2018 | 69.25 | 69.28 | 69.24 | 69.26 | 1,081,134 | +0.01(+0.01%) |
Jun 21, 2018 | 69.23 | 69.29 | 69.23 | 69.25 | 9,788,871 | +0.04(+0.05%) |
Jun 20, 2018 | 69.28 | 69.28 | 69.22 | 69.22 | 1,441,958 | -0.05(-0.08%) |
Jun 19, 2018 | 69.24 | 69.28 | 69.24 | 69.27 | 1,240,312 | +0.05(+0.08%) |
Jun 18, 2018 | 69.21 | 69.24 | 69.21 | 69.22 | 940,106 | +0.00(+0.00%) |
Jun 15, 2018 | 69.27 | 69.19 | 69.22 | 4,180,149 | +0.03(+0.04%) | |
Jun 14, 2018 | 69.18 | 69.19 | 69.16 | 69.19 | 1,072,696 | +0.06(+0.09%) |
Jun 13, 2018 | 69.17 | 69.21 | 69.09 | 69.13 | 4,052,317 | -0.07(-0.10%) |
Jun 12, 2018 | 69.18 | 69.21 | 69.17 | 69.20 | 3,086,222 | -0.01(-0.01%) |
Jun 11, 2018 | 69.18 | 69.21 | 69.17 | 69.21 | 1,735,913 | -0.04(-0.06%) |
Jun 08, 2018 | 69.20 | 69.27 | 69.20 | 69.25 | 3,596,333 | -0.02(-0.03%) |
Jun 07, 2018 | 69.17 | 69.32 | 69.16 | 69.27 | 3,290,642 | +0.09(+0.13%) |
Jun 06, 2018 | 69.16 | 69.18 | 2,682,206 | -0.06(-0.09%) | ||
Jun 05, 2018 | 69.23 | 69.25 | 69.17 | 69.25 | 1,092,566 | +0.09(+0.13%) |
Jun 04, 2018 | 69.21 | 69.21 | 69.16 | 69.16 | 5,195,504 | -0.04(-0.06%) |
Jun 01, 2018 | 69.23 | 69.26 | 69.20 | 69.20 | 3,042,215 | -0.10(-0.14%) |
May 31, 2018 | 69.32 | 69.36 | 69.28 | 69.30 | 6,573,319 | -0.05(-0.08%) |
May 30, 2018 | 69.40 | 69.42 | 69.34 | 69.35 | 1,373,243 | -0.12(-0.17%) |
May 29, 2018 | 69.30 | 69.54 | 69.28 | 69.47 | 1,093,925 | +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 | 880,292 | +0.04(+0.06%) |
May 23, 2018 | 69.00 | 69.11 | 69.00 | 69.10 | 830,989 | +0.11(+0.15%) |
May 22, 2018 | 68.98 | 69.01 | 68.98 | 68.99 | 1,296,207 | -0.01(-0.01%) |
May 21, 2018 | 68.96 | 69.00 | 68.96 | 69.00 | 1,464,951 | +0.01(+0.01%) |
May 18, 2018 | 68.97 | 69.00 | 68.96 | 68.99 | 766,424 | +0.05(+0.08%) |
May 17, 2018 | 68.95 | 68.95 | 68.93 | 68.94 | 1,441,124 | +0.04(+0.05%) |
May 16, 2018 | 68.92 | 68.94 | 68.88 | 68.90 | 2,615,598 | -0.04(-0.06%) |
May 15, 2018 | 68.95 | 68.96 | 68.91 | 68.95 | 917,607 | -0.08(-0.12%) |
May 14, 2018 | 69.00 | 69.03 | 68.99 | 69.03 | 1,246,856 | -0.02(-0.03%) |
May 11, 2018 | 69.01 | 69.05 | 69.01 | 69.04 | 1,436,860 | +0.01(+0.01%) |
May 10, 2018 | 69.03 | 69.05 | 69.00 | 69.03 | 2,022,213 | +0.04(+0.05%) |
May 09, 2018 | 68.99 | 69.03 | 68.99 | 69.00 | 944,662 | -0.04(-0.05%) |
May 08, 2018 | 69.03 | 69.05 | 69.02 | 69.03 | 778,670 | -0.04(-0.05%) |
May 07, 2018 | 69.05 | 69.08 | 69.05 | 69.07 | 1,026,097 | +0.01(+0.01%) |
May 04, 2018 | 69.12 | 69.12 | 69.04 | 69.06 | 1,803,193 | -0.01(-0.01%) |
May 03, 2018 | 69.08 | 69.11 | 69.06 | 69.07 | 2,267,811 | +0.02(+0.03%) |
May 02, 2018 | 69.01 | 69.05 | 68.99 | 69.05 | 2,466,911 | +0.04(+0.06%) |
May 01, 2018 | 69.04 | 69.07 | 68.99 | 69.01 | 1,299,995 | -0.04(-0.06%) |
Apr 30, 2018 | 69.03 | 69.07 | 69.02 | 69.05 | 1,533,180 | +0.00(+0.00%) |
Apr 27, 2018 | 69.03 | 69.08 | 69.02 | 69.05 | 1,106,260 | +0.01(+0.01%) |
Apr 26, 2018 | 69.00 | 69.04 | 68.99 | 69.04 | 1,930,108 | +0.04(+0.05%) |
Apr 25, 2018 | 68.97 | 69.00 | 68.96 | 69.00 | 1,996,542 | +0.00(+0.00%) |
Apr 24, 2018 | 68.96 | 69.01 | 68.93 | 69.00 | 2,305,559 | +0.04(+0.06%) |
Apr 23, 2018 | 68.99 | 69.00 | 68.95 | 68.96 | 876,312 | -0.03(-0.04%) |
Apr 20, 2018 | 69.05 | 69.07 | 68.99 | 68.99 | 1,020,308 | -0.05(-0.08%) |
Apr 19, 2018 | 69.06 | 69.10 | 69.03 | 69.04 | 1,153,978 | -0.04(-0.05%) |
Apr 18, 2018 | 69.13 | 69.13 | 69.08 | 69.08 | 931,576 | -0.08(-0.12%) |
Apr 17, 2018 | 69.13 | 69.16 | 69.13 | 69.16 | 1,606,414 | -0.02(-0.03%) |
Apr 16, 2018 | 69.08 | 69.18 | 69.08 | 69.17 | 3,335,069 | +0.01(+0.01%) |
Apr 13, 2018 | 69.13 | 69.17 | 69.12 | 69.16 | 1,027,616 | -0.01(-0.01%) |
Apr 12, 2018 | 69.19 | 69.23 | 69.17 | 69.17 | 1,039,822 | -0.07(-0.10%) |
Apr 11, 2018 | 69.23 | 69.27 | 69.22 | 69.24 | 1,168,611 | +0.04(+0.05%) |
Apr 10, 2018 | 69.23 | 69.24 | 69.19 | 69.21 | 1,141,209 | -0.04(-0.06%) |
Apr 09, 2018 | 69.23 | 69.26 | 69.20 | 69.25 | 1,229,972 | +0.01(+0.01%) |
Apr 06, 2018 | 69.23 | 69.26 | 69.17 | 69.24 | 1,306,529 | +0.11(+0.17%) |
Apr 05, 2018 | 69.17 | 69.18 | 69.12 | 69.13 | 3,164,357 | -0.04(-0.06%) |
Apr 04, 2018 | 69.23 | 69.23 | 69.16 | 69.17 | 7,627,371 | +0.00(+0.00%) |
Apr 03, 2018 | 69.21 | 69.25 | 69.17 | 69.17 | 2,797,710 | -0.07(-0.10%) |
Apr 02, 2018 | 69.19 | 69.31 | 69.19 | 69.24 | 2,012,324 | +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 | 2,357,202 | -0.03(-0.04%) |
Mar 27, 2018 | 69.11 | 69.22 | 69.11 | 69.19 | 1,830,672 | +0.11(+0.17%) |
Mar 26, 2018 | 69.11 | 69.13 | 69.07 | 69.08 | 1,444,087 | -0.04(-0.06%) |
Mar 23, 2018 | 69.08 | 69.14 | 69.08 | 69.12 | 1,533,275 | +0.01(+0.01%) |
Mar 22, 2018 | 69.08 | 69.16 | 69.08 | 69.11 | 1,622,735 | +0.08(+0.12%) |
Mar 21, 2018 | 68.97 | 69.06 | 68.95 | 69.04 | 1,184,536 | +0.04(+0.05%) |
Mar 20, 2018 | 69.03 | 69.04 | 69.00 | 69.00 | 1,219,513 | -0.07(-0.10%) |
Mar 19, 2018 | 69.05 | 69.11 | 69.04 | 69.07 | 1,361,094 | -0.01(-0.01%) |
Mar 16, 2018 | 69.09 | 69.11 | 69.06 | 69.08 | 814,101 | -0.04(-0.06%) |
Mar 15, 2018 | 69.12 | 69.14 | 69.09 | 69.12 | 980,559 | -0.01(-0.01%) |
Mar 14, 2018 | 69.09 | 69.15 | 69.07 | 69.13 | 1,179,175 | +0.03(+0.04%) |
Mar 13, 2018 | 69.15 | 69.15 | 69.09 | 69.11 | 1,419,869 | +0.03(+0.04%) |
Mar 12, 2018 | 69.05 | 69.10 | 69.05 | 69.08 | 1,373,482 | +0.02(+0.03%) |
Mar 09, 2018 | 69.08 | 69.08 | 69.04 | 69.06 | 980,625 | -0.07(-0.10%) |
Mar 08, 2018 | 69.09 | 69.13 | 69.09 | 69.13 | 1,276,592 | +0.05(+0.08%) |
Mar 07, 2018 | 69.08 | 1,203,039 | +0.01(+0.01%) | |||
Mar 06, 2018 | 69.09 | 69.11 | 69.06 | 69.07 | 1,651,172 | -0.01(-0.01%) |
Mar 05, 2018 | 69.15 | 69.15 | 69.05 | 69.08 | 1,123,972 | +0.02(+0.03%) |
Mar 02, 2018 | 69.12 | 69.12 | 69.05 | 69.06 | 1,268,421 | -0.06(-0.09%) |
Mar 01, 2018 | 69.05 | 69.18 | 69.03 | 69.12 | 1,861,804 | +0.08(+0.12%) |
Feb 28, 2018 | 69.03 | 69.06 | 69.02 | 69.04 | 2,396,330 | +0.02(+0.03%) |
Feb 27, 2018 | 69.14 | 69.15 | 69.01 | 69.03 | 3,411,973 | -0.10(-0.14%) |
Feb 26, 2018 | 69.15 | 69.16 | 69.11 | 69.12 | 1,179,071 | +0.01(+0.01%) |
Feb 23, 2018 | 69.07 | 69.12 | 69.06 | 69.11 | 1,726,887 | +0.04(+0.06%) |
Feb 22, 2018 | 69.06 | 69.08 | 69.04 | 69.07 | 1,809,489 | +0.04(+0.06%) |
Feb 21, 2018 | 69.03 | 69.09 | 68.99 | 69.03 | 1,968,979 | -0.02(-0.03%) |
Feb 20, 2018 | 69.05 | 69.06 | 69.02 | 69.04 | 1,258,571 | -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 | 1,459,293 | +0.00(+0.00%) |
Feb 14, 2018 | 69.11 | 69.15 | 69.05 | 69.06 | 1,232,676 | -0.12(-0.18%) |
Feb 13, 2018 | 69.19 | 69.22 | 69.18 | 69.18 | 3,756,641 | +0.01(+0.01%) |
Feb 12, 2018 | 69.18 | 69.24 | 69.18 | 69.18 | 2,350,367 | -0.04(-0.06%) |
Feb 09, 2018 | 69.19 | 69.38 | 69.19 | 69.22 | 2,985,253 | +0.00(+0.00%) |
Feb 08, 2018 | 69.18 | 69.25 | 69.15 | 69.22 | 1,977,328 | +0.03(+0.04%) |
Feb 07, 2018 | 69.26 | 69.28 | 69.18 | 69.19 | 2,641,426 | -0.07(-0.10%) |
Feb 06, 2018 | 69.35 | 69.36 | 69.25 | 69.26 | 2,008,953 | -0.06(-0.08%) |
Feb 05, 2018 | 69.19 | 69.41 | 69.19 | 69.32 | 1,897,078 | +0.15(+0.21%) |
Feb 02, 2018 | 69.11 | 69.21 | 69.11 | 69.18 | 1,793,859 | -0.01(-0.01%) |
Feb 01, 2018 | 69.22 | 69.26 | 69.18 | 69.18 | 1,617,679 | -0.06(-0.09%) |
Jan 31, 2018 | 69.27 | 69.28 | 69.21 | 69.25 | 3,282,009 | -0.01(-0.01%) |
Jan 30, 2018 | 69.30 | 69.30 | 69.26 | 69.26 | 1,606,481 | -0.03(-0.04%) |
Jan 29, 2018 | 69.27 | 69.29 | 69.24 | 69.28 | 1,927,070 | -0.03(-0.04%) |
Jan 26, 2018 | 69.31 | 69.35 | 69.29 | 69.31 | 1,414,802 | -0.05(-0.08%) |
Jan 25, 2018 | 69.33 | 69.38 | 69.31 | 69.36 | 1,995,105 | -0.01(-0.01%) |
Jan 24, 2018 | 69.35 | 69.39 | 69.33 | 69.37 | 1,662,899 | -0.02(-0.03%) |
Jan 23, 2018 | 69.34 | 69.39 | 69.33 | 69.39 | 1,736,560 | +0.08(+0.11%) |
Jan 22, 2018 | 69.33 | 69.34 | 69.30 | 69.31 | 2,844,617 | -0.01(-0.01%) |
Jan 19, 2018 | 69.36 | 69.36 | 69.31 | 69.32 | 1,687,973 | -0.04(-0.05%) |
Jan 18, 2018 | 69.36 | 69.39 | 69.34 | 69.35 | 1,925,264 | -0.04(-0.05%) |
Jan 17, 2018 | 69.41 | 69.42 | 69.37 | 69.39 | 1,805,204 | -0.07(-0.10%) |
Jan 16, 2018 | 69.46 | 69.47 | 69.41 | 69.46 | 5,135,253 | -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 | 3,734,533 | +0.03(+0.04%) |
Jan 10, 2018 | 69.48 | 69.48 | 3,662,869 | +0.02(+0.03%) | ||
Jan 09, 2018 | 69.49 | 69.51 | 69.46 | 69.46 | 1,327,988 | -0.04(-0.05%) |
Jan 08, 2018 | 69.49 | 69.51 | 69.49 | 69.49 | 1,725,220 | -0.01(-0.01%) |
Jan 05, 2018 | 69.49 | 69.51 | 69.47 | 69.50 | 2,121,081 | +0.01(+0.01%) |
Jan 04, 2018 | 69.49 | 69.54 | 69.48 | 69.49 | 1,975,830 | -0.05(-0.08%) |
Jan 03, 2018 | 69.55 | 69.58 | 69.53 | 69.55 | 1,774,807 | +0.01(+0.01%) |
Jan 02, 2018 | 69.57 | 69.58 | 69.50 | 69.54 | 1,482,157 | -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 | 2,008,037 | -0.02(-0.03%) |
Dec 27, 2017 | 69.49 | 69.58 | 69.49 | 69.57 | 3,262,174 | +0.08(+0.11%) |
Dec 26, 2017 | 69.47 | 69.51 | 69.47 | 69.49 | 2,693,757 | -0.01(-0.02%) |
Dec 22, 2017 | 69.52 | 69.52 | 69.48 | 69.51 | 1,980,638 | +0.02(+0.03%) |
Dec 21, 2017 | 69.51 | 69.53 | 69.48 | 69.49 | 3,143,070 | -0.02(-0.03%) |
Dec 20, 2017 | 69.51 | 69.54 | 69.49 | 69.51 | 2,404,389 | -0.04(-0.05%) |
Dec 19, 2017 | 69.54 | 69.56 | 69.52 | 69.54 | 2,046,135 | -0.04(-0.06%) |
Dec 18, 2017 | 69.59 | 69.62 | 69.58 | 69.59 | 1,427,678 | -0.02(-0.03%) |
Dec 15, 2017 | 69.58 | 69.60 | 69.57 | 69.60 | 2,317,422 | -0.03(-0.04%) |
Dec 14, 2017 | 69.63 | 69.65 | 69.59 | 69.63 | 1,949,743 | -0.04(-0.06%) |
Dec 13, 2017 | 69.59 | 69.73 | 69.57 | 69.67 | 2,827,220 | +0.10(+0.14%) |
Dec 12, 2017 | 69.57 | 69.59 | 69.54 | 69.58 | 1,966,225 | -0.01(-0.01%) |
Dec 11, 2017 | 69.62 | 69.63 | 69.57 | 69.59 | 1,768,879 | -0.04(-0.06%) |
Dec 08, 2017 | 69.63 | 69.65 | 69.60 | 69.63 | 1,082,314 | +0.01(+0.01%) |
Dec 07, 2017 | 69.64 | 69.65 | 69.61 | 69.62 | 1,345,720 | +0.02(+0.03%) |
Dec 06, 2017 | 69.61 | 69.65 | 69.60 | 69.60 | 1,238,560 | +0.02(+0.03%) |
Dec 05, 2017 | 69.59 | 69.59 | 69.54 | 69.59 | 1,329,677 | -0.01(-0.01%) |
Dec 04, 2017 | 69.59 | 69.59 | 69.56 | 69.59 | 1,179,823 | -0.02(-0.03%) |
Dec 01, 2017 | 69.61 | 69.71 | 69.57 | 69.61 | 1,720,331 | +0.00(+0.00%) |
Nov 30, 2017 | 69.66 | 69.66 | 69.59 | 69.61 | 1,986,110 | -0.06(-0.09%) |
Nov 29, 2017 | 69.66 | 69.68 | 69.63 | 69.67 | 1,479,094 | -0.03(-0.04%) |
Nov 28, 2017 | 69.72 | 69.73 | 69.69 | 69.70 | 1,511,787 | -0.01(-0.01%) |
Nov 27, 2017 | 69.68 | 69.72 | 69.65 | 69.71 | 947,687 | +0.02(+0.03%) |
Nov 24, 2017 | 69.67 | 69.70 | 69.67 | 69.69 | 485,921 | -0.01(-0.01%) |
Nov 22, 2017 | 69.66 | 69.72 | 69.64 | 69.70 | 1,143,815 | +0.08(+0.11%) |
Nov 21, 2017 | 69.64 | 69.65 | 69.58 | 69.62 | 1,099,712 | -0.02(-0.03%) |
Nov 20, 2017 | 69.66 | 69.66 | 69.63 | 69.64 | 1,026,552 | -0.04(-0.05%) |
Nov 17, 2017 | 69.68 | 69.69 | 69.65 | 69.67 | 1,112,072 | +0.00(+0.00%) |
Nov 16, 2017 | 69.66 | 69.70 | 69.66 | 69.67 | 1,917,488 | -0.04(-0.05%) |
Nov 15, 2017 | 69.68 | 69.71 | 69.66 | 69.71 | 1,795,677 | +0.03(+0.04%) |
Nov 14, 2017 | 69.65 | 69.69 | 69.65 | 69.68 | 2,010,629 | +0.03(+0.04%) |
Nov 13, 2017 | 69.68 | 69.69 | 69.65 | 69.66 | 875,109 | -0.04(-0.05%) |
Nov 10, 2017 | 69.71 | 69.72 | 69.67 | 69.69 | 886,685 | -0.04(-0.06%) |
Nov 09, 2017 | 69.73 | 69.77 | 69.73 | 69.73 | 1,709,843 | +0.02(+0.03%) |
Nov 08, 2017 | 69.77 | 69.79 | 69.71 | 69.72 | 2,312,244 | -0.04(-0.06%) |
Nov 07, 2017 | 69.79 | 69.80 | 69.76 | 69.76 | 3,043,306 | -0.01(-0.01%) |
Nov 06, 2017 | 69.78 | 69.80 | 69.76 | 69.77 | 1,230,375 | +0.01(+0.01%) |
Nov 03, 2017 | 69.78 | 69.80 | 69.74 | 69.76 | 1,990,016 | -0.02(-0.03%) |
Nov 02, 2017 | 69.78 | 69.80 | 69.76 | 69.78 | 1,099,465 | +0.00(+0.00%) |
Nov 01, 2017 | 69.77 | 69.80 | 69.75 | 69.78 | 1,191,762 | -0.02(-0.03%) |
Oct 31, 2017 | 69.81 | 69.82 | 69.78 | 69.80 | 1,397,245 | -0.03(-0.04%) |
Oct 30, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 1,171,600 | +0.06(+0.09%) |
Oct 27, 2017 | 69.73 | 69.78 | 69.70 | 69.77 | 935,173 | +0.04(+0.06%) |
Oct 26, 2017 | 69.77 | 69.77 | 69.71 | 69.72 | 1,138,667 | -0.02(-0.03%) |
Oct 25, 2017 | 69.75 | 69.77 | 69.72 | 69.74 | 1,240,633 | -0.03(-0.05%) |
Oct 24, 2017 | 69.75 | 69.78 | 69.75 | 69.77 | 1,649,759 | -0.02(-0.03%) |
Oct 23, 2017 | 69.77 | 69.81 | 69.77 | 69.79 | 1,121,142 | +0.03(+0.04%) |
Oct 20, 2017 | 69.78 | 69.81 | 69.77 | 69.77 | 933,694 | -0.05(-0.08%) |
Oct 19, 2017 | 69.85 | 69.86 | 69.80 | 69.82 | 1,174,147 | +0.03(+0.04%) |
Oct 18, 2017 | 69.77 | 69.80 | 69.77 | 69.79 | 889,528 | -0.03(-0.05%) |
Oct 17, 2017 | 69.81 | 69.83 | 69.78 | 69.83 | 852,459 | -0.02(-0.03%) |
Oct 16, 2017 | 69.84 | 69.87 | 69.82 | 69.84 | 826,914 | -0.03(-0.05%) |
Oct 13, 2017 | 69.88 | 69.91 | 69.85 | 69.88 | 989,585 | +0.05(+0.08%) |
Oct 12, 2017 | 69.85 | 69.86 | 69.83 | 69.83 | 1,012,731 | -0.02(-0.03%) |
Oct 11, 2017 | 69.85 | 69.86 | 69.82 | 69.84 | 1,768,886 | -0.03(-0.04%) |
Oct 10, 2017 | 69.84 | 69.87 | 69.83 | 69.87 | 2,467,188 | +0.03(+0.05%) |
Oct 09, 2017 | 69.82 | 69.84 | 69.81 | 69.84 | 674,075 | +0.04(+0.05%) |
Oct 06, 2017 | 69.79 | 69.82 | 69.75 | 69.80 | 2,821,748 | -0.04(-0.06%) |
Oct 05, 2017 | 69.86 | 69.87 | 69.82 | 69.84 | 1,812,828 | -0.03(-0.04%) |
Oct 04, 2017 | 69.84 | 69.87 | 69.83 | 69.87 | 1,084,277 | +0.04(+0.06%) |
Oct 03, 2017 | 69.80 | 69.86 | 69.80 | 69.83 | 1,468,160 | +0.02(+0.03%) |
Oct 02, 2017 | 69.84 | 69.85 | 69.81 | 69.81 | 780,476 | -0.01(-0.01%) |
Sep 29, 2017 | 69.91 | 69.91 | 69.81 | 69.82 | 1,127,749 | -0.07(-0.10%) |
Sep 28, 2017 | 69.84 | 69.89 | 69.84 | 69.89 | 922,041 | +0.03(+0.05%) |
Sep 27, 2017 | 69.84 | 69.86 | 69.83 | 69.85 | 1,227,610 | -0.04(-0.06%) |
Sep 26, 2017 | 69.89 | 69.91 | 69.86 | 69.90 | 1,034,167 | -0.02(-0.03%) |
Sep 25, 2017 | 69.88 | 69.92 | 69.84 | 69.91 | 1,353,626 | +0.09(+0.13%) |
Sep 22, 2017 | 69.85 | 69.87 | 69.83 | 69.83 | 1,159,315 | +0.02(+0.03%) |
Sep 21, 2017 | 69.85 | 69.86 | 69.81 | 69.81 | 812,734 | -0.03(-0.04%) |
Sep 20, 2017 | 69.92 | 69.93 | 69.80 | 69.84 | 1,091,458 | -0.05(-0.07%) |
Sep 19, 2017 | 69.92 | 69.92 | 69.88 | 69.89 | 1,159,914 | -0.03(-0.04%) |
Sep 18, 2017 | 69.91 | 69.92 | 69.89 | 69.91 | 1,110,470 | -0.02(-0.03%) |
Sep 15, 2017 | 69.98 | 69.98 | 69.91 | 69.93 | 1,371,651 | -0.04(-0.06%) |
Sep 14, 2017 | 69.93 | 69.98 | 69.92 | 69.98 | 2,180,814 | +0.00(+0.00%) |
Sep 13, 2017 | 70.02 | 70.02 | 69.98 | 69.98 | 995,470 | -0.05(-0.07%) |
Sep 12, 2017 | 70.04 | 70.04 | 70.00 | 70.03 | 1,099,476 | -0.03(-0.05%) |
Sep 11, 2017 | 70.11 | 70.11 | 70.06 | 70.06 | 1,149,766 | -0.08(-0.11%) |
Sep 08, 2017 | 70.18 | 70.18 | 70.12 | 70.14 | 1,673,926 | -0.02(-0.02%) |
Sep 07, 2017 | 70.14 | 70.19 | 70.13 | 70.16 | 706,212 | +0.08(+0.11%) |
Sep 06, 2017 | 70.12 | 70.13 | 70.08 | 70.08 | 4,099,957 | +0.00(+0.00%) |
Sep 05, 2017 | 70.06 | 70.12 | 70.05 | 70.08 | 1,406,758 | +0.08(+0.11%) |
Sep 01, 2017 | 70.05 | 70.05 | 69.98 | 70.00 | 1,503,694 | -0.03(-0.05%) |
Aug 31, 2017 | 70.03 | 70.03 | 70.00 | 70.03 | 1,149,684 | +0.03(+0.04%) |
Aug 30, 2017 | 70.02 | 70.02 | 69.98 | 70.01 | 1,643,644 | -0.03(-0.05%) |
Aug 29, 2017 | 70.08 | 70.08 | 70.02 | 70.04 | 787,403 | +0.06(+0.09%) |
Aug 28, 2017 | 69.96 | 69.99 | 69.95 | 69.98 | 981,202 | +0.03(+0.04%) |
Aug 25, 2017 | 69.93 | 69.97 | 69.91 | 69.96 | 1,171,945 | +0.04(+0.06%) |
Aug 24, 2017 | 69.93 | 69.95 | 69.91 | 69.91 | 1,546,870 | -0.06(-0.09%) |
Aug 23, 2017 | 69.92 | 69.97 | 69.91 | 69.97 | 1,222,146 | +0.06(+0.09%) |
Aug 22, 2017 | 69.91 | 69.92 | 69.89 | 69.91 | 1,001,590 | -0.02(-0.03%) |
Aug 21, 2017 | 69.93 | 69.94 | 69.90 | 69.93 | 1,365,351 | +0.02(+0.03%) |
Aug 18, 2017 | 69.92 | 69.95 | 69.87 | 69.91 | 1,594,264 | -0.01(-0.01%) |
Aug 17, 2017 | 69.89 | 69.92 | 69.86 | 69.92 | 3,623,876 | +0.05(+0.07%) |
Aug 16, 2017 | 69.82 | 69.90 | 69.81 | 69.87 | 1,400,811 | +0.04(+0.06%) |
Aug 15, 2017 | 69.84 | 69.84 | 69.82 | 69.82 | 1,687,478 | -0.07(-0.10%) |
Aug 14, 2017 | 69.89 | 69.91 | 69.88 | 69.89 | 1,514,392 | -0.03(-0.04%) |
Aug 11, 2017 | 69.90 | 69.94 | 69.86 | 69.92 | 1,501,898 | +0.05(+0.07%) |
Aug 10, 2017 | 69.84 | 69.87 | 69.82 | 69.87 | 1,285,782 | +0.04(+0.06%) |
Aug 09, 2017 | 69.85 | 69.88 | 69.82 | 69.82 | 2,221,855 | +0.03(+0.04%) |
Aug 08, 2017 | 69.82 | 69.82 | 69.78 | 69.80 | 1,306,226 | -0.01(-0.01%) |
Aug 07, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 1,267,038 | +0.00(+0.00%) |
Aug 04, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 963,897 | -0.05(-0.08%) |
Aug 03, 2017 | 69.80 | 69.88 | 69.80 | 69.86 | 2,959,764 | +0.05(+0.08%) |
Aug 02, 2017 | 69.81 | 69.82 | 69.79 | 69.81 | 1,196,731 | -0.02(-0.02%) |