Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 72.88 | 73.22 | 72.84 | 73.06 | 716,533 | +0.03(+0.05%) |
Sep 27, 2018 | 73.07 | 73.45 | 72.94 | 73.03 | 721,970 | +0.00(+0.00%) |
Sep 26, 2018 | 73.45 | 73.62 | 72.95 | 73.03 | 588,214 | -0.33(-0.46%) |
Sep 25, 2018 | 73.88 | 73.93 | 73.29 | 73.36 | 552,428 | -0.41(-0.55%) |
Sep 24, 2018 | 74.28 | 74.29 | 73.66 | 73.77 | 792,989 | -0.61(-0.82%) |
Sep 21, 2018 | 74.48 | 74.48 | 74.33 | 74.38 | 713,630 | +0.17(+0.22%) |
Sep 20, 2018 | 73.88 | 74.28 | 73.86 | 74.21 | 669,548 | +0.61(+0.83%) |
Sep 19, 2018 | 73.52 | 73.85 | 73.52 | 73.60 | 601,321 | +0.06(+0.08%) |
Sep 18, 2018 | 73.36 | 73.71 | 73.20 | 73.54 | 617,583 | +0.25(+0.34%) |
Sep 17, 2018 | 73.50 | 73.50 | 73.22 | 73.29 | 907,025 | +0.00(+0.00%) |
Sep 14, 2018 | 73.26 | 73.33 | 73.05 | 73.29 | 538,616 | +0.05(+0.07%) |
Sep 13, 2018 | 73.15 | 73.26 | 72.96 | 73.24 | 567,875 | +0.33(+0.46%) |
Sep 12, 2018 | 72.79 | 73.07 | 72.74 | 72.91 | 612,875 | +0.11(+0.15%) |
Sep 11, 2018 | 72.73 | 72.99 | 72.57 | 72.80 | 671,714 | -0.08(-0.11%) |
Sep 10, 2018 | 72.99 | 73.28 | 72.86 | 72.89 | 723,899 | +0.15(+0.21%) |
Sep 07, 2018 | 72.73 | 72.87 | 72.51 | 72.74 | 663,059 | -0.18(-0.25%) |
Sep 06, 2018 | 73.04 | 73.19 | 72.71 | 72.92 | 869,468 | -0.13(-0.18%) |
Sep 05, 2018 | 72.55 | 73.09 | 72.48 | 73.05 | 833,197 | +0.39(+0.54%) |
Sep 04, 2018 | 72.73 | 72.77 | 72.39 | 72.66 | 679,280 | -0.11(-0.15%) |
Aug 31, 2018 | 72.77 | 72.77 | 72.77 | 0 | -0.09(-0.13%) | |
Aug 30, 2018 | 73.14 | 73.22 | 72.74 | 72.86 | 698,509 | -0.38(-0.52%) |
Aug 29, 2018 | 73.14 | 73.36 | 72.92 | 73.24 | 543,955 | +0.13(+0.18%) |
Aug 28, 2018 | 73.31 | 73.34 | 73.02 | 73.11 | 669,754 | -0.07(-0.10%) |
Aug 27, 2018 | 73.03 | 73.27 | 73.00 | 73.19 | 779,614 | +0.39(+0.54%) |
Aug 24, 2018 | 72.59 | 72.86 | 72.52 | 72.79 | 553,751 | +0.32(+0.44%) |
Aug 23, 2018 | 72.66 | 72.70 | 72.39 | 72.48 | 847,497 | -0.22(-0.31%) |
Aug 22, 2018 | 72.89 | 72.92 | 72.69 | 72.70 | 698,561 | -0.24(-0.33%) |
Aug 21, 2018 | 72.93 | 73.18 | 72.91 | 72.94 | 792,029 | +0.09(+0.13%) |
Aug 20, 2018 | 72.76 | 72.95 | 72.72 | 72.85 | 622,099 | +0.15(+0.21%) |
Aug 17, 2018 | 72.23 | 72.84 | 72.23 | 72.70 | 499,216 | +0.40(+0.55%) |
Aug 16, 2018 | 71.85 | 72.42 | 71.71 | 72.30 | 1,378,465 | +0.87(+1.21%) |
Aug 15, 2018 | 71.40 | 71.50 | 70.98 | 71.44 | 1,873,164 | -0.27(-0.38%) |
Aug 14, 2018 | 71.50 | 71.81 | 71.39 | 71.71 | 728,233 | +0.36(+0.50%) |
Aug 13, 2018 | 71.75 | 71.77 | 71.25 | 71.35 | 831,768 | -0.31(-0.43%) |
Aug 10, 2018 | 71.74 | 71.82 | 71.47 | 71.66 | 688,885 | -0.44(-0.61%) |
Aug 09, 2018 | 72.30 | 72.30 | 72.07 | 72.10 | 521,042 | -0.14(-0.20%) |
Aug 08, 2018 | 72.40 | 72.40 | 72.12 | 72.24 | 574,371 | -0.15(-0.21%) |
Aug 07, 2018 | 72.38 | 72.51 | 72.25 | 72.39 | 621,301 | +0.16(+0.22%) |
Aug 06, 2018 | 72.04 | 72.34 | 71.88 | 72.24 | 1,991,913 | +0.11(+0.15%) |
Aug 03, 2018 | 71.60 | 72.13 | 71.60 | 72.13 | 1,002,517 | +0.52(+0.73%) |
Aug 02, 2018 | 71.14 | 71.66 | 71.08 | 71.60 | 931,130 | +0.09(+0.13%) |
Aug 01, 2018 | 71.84 | 71.84 | 71.41 | 71.51 | 602,284 | -0.46(-0.64%) |
Jul 31, 2018 | 71.80 | 72.09 | 71.74 | 71.97 | 716,463 | +0.36(+0.50%) |
Jul 30, 2018 | 71.53 | 71.81 | 71.53 | 71.61 | 622,882 | +0.12(+0.16%) |
Jul 27, 2018 | 71.45 | 71.70 | 71.30 | 71.50 | 760,356 | -0.17(-0.23%) |
Jul 26, 2018 | 71.50 | 71.84 | 71.50 | 71.66 | 567,302 | +0.35(+0.49%) |
Jul 25, 2018 | 70.85 | 71.35 | 70.70 | 71.31 | 679,966 | +0.40(+0.56%) |
Jul 24, 2018 | 70.68 | 70.97 | 70.67 | 70.91 | 987,129 | +0.40(+0.57%) |
Jul 23, 2018 | 70.40 | 70.56 | 70.24 | 70.51 | 496,162 | +0.06(+0.08%) |
Jul 20, 2018 | 70.51 | 70.55 | 70.33 | 70.45 | 511,529 | -0.18(-0.26%) |
Jul 19, 2018 | 70.70 | 70.80 | 70.43 | 70.64 | 539,631 | -0.18(-0.26%) |
Jul 18, 2018 | 70.73 | 70.87 | 70.63 | 70.82 | 740,117 | +0.05(+0.07%) |
Jul 17, 2018 | 70.55 | 70.89 | 70.55 | 70.77 | 564,988 | +0.16(+0.22%) |
Jul 16, 2018 | 70.57 | 70.65 | 70.42 | 70.61 | 586,695 | +0.05(+0.07%) |
Jul 13, 2018 | 70.50 | 70.74 | 70.45 | 70.56 | 529,352 | -0.06(-0.08%) |
Jul 12, 2018 | 70.57 | 70.57 | 70.31 | 70.62 | 638,071 | +0.31(+0.44%) |
Jul 11, 2018 | 70.61 | 70.64 | 70.21 | 70.31 | 714,404 | -0.67(-0.94%) |
Jul 10, 2018 | 70.69 | 71.01 | 70.68 | 70.98 | 567,812 | +0.48(+0.68%) |
Jul 09, 2018 | 70.30 | 70.68 | 70.28 | 70.50 | 1,071,448 | +0.40(+0.57%) |
Jul 06, 2018 | 69.65 | 70.21 | 69.51 | 70.10 | 569,192 | +0.45(+0.65%) |
Jul 05, 2018 | 69.41 | 69.66 | 69.12 | 69.65 | 881,199 | +0.56(+0.81%) |
Jul 03, 2018 | 69.09 | 69.09 | 69.09 | 0 | -0.02(-0.02%) | |
Jul 02, 2018 | 68.74 | 69.13 | 68.59 | 69.11 | 804,684 | -0.03(-0.05%) |
Jun 29, 2018 | 69.76 | 69.11 | 69.14 | 1,226,464 | +0.07(+0.10%) | |
Jun 28, 2018 | 68.78 | 69.23 | 68.59 | 69.07 | 965,191 | +0.29(+0.42%) |
Jun 27, 2018 | 69.29 | 69.71 | 68.77 | 68.78 | 993,406 | -0.38(-0.55%) |
Jun 26, 2018 | 69.37 | 69.41 | 69.06 | 69.16 | 1,030,221 | -0.09(-0.13%) |
Jun 25, 2018 | 69.57 | 69.60 | 68.81 | 69.26 | 1,014,905 | -0.56(-0.80%) |
Jun 22, 2018 | 69.93 | 70.06 | 69.75 | 69.81 | 751,614 | +0.35(+0.50%) |
Jun 21, 2018 | 69.86 | 69.88 | 69.33 | 69.46 | 736,303 | -0.46(-0.66%) |
Jun 20, 2018 | 70.16 | 70.21 | 69.80 | 69.93 | 651,171 | -0.02(-0.02%) |
Jun 19, 2018 | 69.47 | 70.02 | 69.45 | 69.94 | 704,207 | -0.16(-0.22%) |
Jun 18, 2018 | 70.10 | 70.22 | 69.84 | 70.10 | 922,876 | -0.41(-0.59%) |
Jun 15, 2018 | 70.62 | 70.01 | 70.51 | 768,314 | -0.07(-0.09%) | |
Jun 14, 2018 | 70.84 | 70.84 | 70.47 | 70.58 | 750,516 | +0.01(+0.01%) |
Jun 13, 2018 | 71.03 | 71.03 | 70.53 | 70.57 | 668,505 | -0.45(-0.63%) |
Jun 12, 2018 | 71.15 | 71.17 | 70.84 | 71.02 | 581,811 | -0.03(-0.05%) |
Jun 11, 2018 | 71.11 | 71.23 | 71.01 | 71.05 | 775,918 | +0.01(+0.01%) |
Jun 08, 2018 | 70.73 | 71.05 | 70.70 | 71.04 | 680,689 | +0.23(+0.33%) |
Jun 07, 2018 | 70.81 | 71.00 | 70.60 | 70.81 | 685,575 | +0.12(+0.16%) |
Jun 06, 2018 | 70.70 | 70.70 | 829,203 | +0.50(+0.71%) | ||
Jun 05, 2018 | 70.16 | 70.31 | 69.97 | 70.20 | 523,136 | +0.02(+0.04%) |
Jun 04, 2018 | 70.19 | 70.41 | 70.05 | 70.17 | 1,069,985 | +0.25(+0.35%) |
Jun 01, 2018 | 69.70 | 70.03 | 69.70 | 69.93 | 579,708 | +0.59(+0.85%) |
May 31, 2018 | 69.80 | 69.80 | 69.20 | 69.34 | 935,171 | -0.54(-0.77%) |
May 30, 2018 | 69.22 | 70.00 | 69.22 | 69.88 | 1,143,453 | +1.02(+1.49%) |
May 29, 2018 | 69.15 | 69.37 | 68.51 | 68.85 | 1,128,810 | -0.74(-1.07%) |
May 25, 2018 | 69.60 | 69.60 | 69.60 | 0 | -0.24(-0.34%) | |
May 24, 2018 | 69.91 | 69.95 | 69.33 | 69.84 | 591,800 | -0.18(-0.26%) |
May 23, 2018 | 69.55 | 70.03 | 69.46 | 70.02 | 921,770 | +0.15(+0.21%) |
May 22, 2018 | 70.19 | 70.33 | 69.81 | 69.87 | 756,526 | -0.18(-0.26%) |
May 21, 2018 | 69.86 | 70.18 | 69.76 | 70.05 | 1,000,155 | +0.56(+0.81%) |
May 18, 2018 | 69.62 | 69.68 | 69.42 | 69.49 | 482,260 | -0.17(-0.25%) |
May 17, 2018 | 69.66 | 69.97 | 69.45 | 69.66 | 1,391,859 | -0.07(-0.09%) |
May 16, 2018 | 69.46 | 69.83 | 69.42 | 69.73 | 446,893 | +0.31(+0.44%) |
May 15, 2018 | 69.50 | 69.50 | 69.18 | 69.42 | 695,129 | -0.33(-0.47%) |
May 14, 2018 | 69.88 | 70.07 | 69.64 | 69.75 | 1,148,496 | +0.12(+0.17%) |
May 11, 2018 | 69.51 | 69.77 | 69.43 | 69.64 | 1,273,621 | +0.20(+0.29%) |
May 10, 2018 | 69.06 | 69.51 | 69.00 | 69.44 | 1,171,896 | +0.63(+0.91%) |
May 09, 2018 | 68.40 | 68.94 | 68.25 | 68.81 | 1,105,379 | +0.64(+0.95%) |
May 08, 2018 | 68.19 | 68.31 | 67.75 | 68.17 | 901,329 | -0.14(-0.21%) |
May 07, 2018 | 68.41 | 68.62 | 68.13 | 68.31 | 1,040,695 | +0.13(+0.19%) |
May 04, 2018 | 67.18 | 68.40 | 67.03 | 68.17 | 1,259,985 | +0.73(+1.08%) |
May 03, 2018 | 67.32 | 67.62 | 66.57 | 67.45 | 1,195,038 | -0.02(-0.02%) |
May 02, 2018 | 67.98 | 68.06 | 67.34 | 67.46 | 705,169 | -0.65(-0.96%) |
May 01, 2018 | 68.08 | 68.15 | 67.46 | 68.12 | 1,103,868 | -0.13(-0.19%) |
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%) |