Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 63.29 | 63.29 | 63.26 | 63.27 | 23,698 | +0.03(+0.05%) |
Jan 30, 2017 | 63.33 | 63.33 | 63.24 | 63.24 | 5,790 | +0.01(+0.01%) |
Jan 27, 2017 | 63.32 | 63.32 | 63.23 | 63.23 | 218,602 | -0.01(-0.01%) |
Jan 26, 2017 | 63.31 | 63.31 | 63.24 | 63.24 | 86,377 | +0.00(+0.00%) |
Jan 25, 2017 | 63.30 | 63.30 | 63.23 | 63.24 | 43,219 | -0.03(-0.05%) |
Jan 24, 2017 | 63.38 | 63.49 | 63.22 | 63.27 | 249,596 | -0.05(-0.08%) |
Jan 23, 2017 | 63.37 | 63.37 | 63.18 | 63.32 | 27,621 | -0.05(-0.08%) |
Jan 20, 2017 | 63.34 | 63.37 | 63.30 | 63.37 | 6,973 | +0.09(+0.15%) |
Jan 19, 2017 | 63.35 | 63.35 | 63.25 | 63.28 | 6,424 | -0.01(-0.01%) |
Jan 18, 2017 | 63.38 | 63.38 | 63.26 | 63.29 | 19,168 | -0.05(-0.08%) |
Jan 17, 2017 | 63.35 | 63.35 | 63.29 | 63.34 | 18,302 | +0.12(+0.19%) |
Jan 13, 2017 | 63.22 | 63.22 | 63.22 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 63.35 | 63.35 | 63.23 | 63.24 | 5,145 | -0.03(-0.04%) |
Jan 11, 2017 | 63.36 | 63.36 | 63.27 | 63.27 | 17,438 | -0.08(-0.12%) |
Jan 10, 2017 | 63.35 | 63.37 | 63.31 | 63.35 | 36,115 | -0.03(-0.05%) |
Jan 09, 2017 | 63.34 | 63.39 | 63.24 | 63.38 | 57,083 | +0.05(+0.07%) |
Jan 06, 2017 | 63.34 | 63.34 | 63.32 | 63.33 | 15,456 | +0.02(+0.03%) |
Jan 05, 2017 | 63.35 | 63.35 | 63.29 | 63.31 | 13,952 | +0.00(+0.01%) |
Jan 04, 2017 | 63.32 | 63.33 | 63.27 | 63.31 | 28,998 | +0.01(+0.01%) |
Jan 03, 2017 | 63.30 | 63.31 | 63.27 | 63.30 | 24,489 | -0.02(-0.03%) |
Dec 30, 2016 | 63.32 | 63.32 | 63.32 | 0 | +0.10(+0.16%) | |
Dec 29, 2016 | 63.19 | 63.27 | 63.19 | 63.22 | 43,138 | -0.03(-0.05%) |
Dec 28, 2016 | 63.24 | 63.27 | 63.20 | 63.25 | 25,941 | +0.03(+0.05%) |
Dec 27, 2016 | 63.21 | 63.24 | 63.21 | 63.22 | 96,711 | -0.00(-0.00%) |
Dec 23, 2016 | 63.22 | 63.22 | 63.22 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 63.24 | 63.25 | 63.15 | 63.24 | 64,166 | -0.08(-0.12%) |
Dec 21, 2016 | 63.24 | 63.31 | 63.23 | 63.31 | 121,776 | +0.04(+0.07%) |
Dec 20, 2016 | 63.23 | 63.30 | 63.23 | 63.27 | 123,610 | +0.02(+0.04%) |
Dec 19, 2016 | 63.31 | 63.31 | 63.22 | 63.25 | 38,339 | -0.03(-0.05%) |
Dec 16, 2016 | 63.22 | 63.29 | 63.21 | 63.28 | 76,594 | +0.01(+0.01%) |
Dec 15, 2016 | 63.21 | 63.35 | 63.20 | 63.27 | 53,003 | +0.09(+0.15%) |
Dec 14, 2016 | 63.22 | 63.22 | 63.17 | 63.18 | 111,261 | -0.04(-0.07%) |
Dec 13, 2016 | 63.23 | 63.23 | 63.20 | 63.22 | 3,256 | +0.01(+0.01%) |
Dec 12, 2016 | 63.21 | 63.26 | 63.16 | 63.21 | 486,545 | +0.00(+0.00%) |
Dec 09, 2016 | 63.24 | 63.24 | 63.14 | 63.21 | 11,554 | +0.03(+0.05%) |
Dec 08, 2016 | 63.11 | 63.22 | 63.11 | 63.18 | 13,463 | -0.02(-0.02%) |
Dec 07, 2016 | 63.22 | 63.23 | 63.19 | 63.20 | 7,678 | +0.03(+0.05%) |
Dec 06, 2016 | 63.17 | 63.17 | 63.15 | 63.16 | 3,613 | +0.01(+0.01%) |
Dec 05, 2016 | 63.21 | 63.21 | 63.15 | 63.15 | 4,143 | -0.03(-0.04%) |
Dec 02, 2016 | 63.20 | 63.20 | 63.18 | 63.18 | 17,114 | -0.02(-0.02%) |
Dec 01, 2016 | 63.25 | 63.25 | 63.20 | 63.20 | 12,574 | +0.06(+0.10%) |
Nov 30, 2016 | 63.20 | 63.21 | 63.13 | 63.13 | 3,455 | -0.03(-0.05%) |
Nov 29, 2016 | 63.16 | 63.25 | 63.16 | 63.17 | 6,113 | +0.01(+0.01%) |
Nov 28, 2016 | 63.21 | 63.21 | 63.13 | 63.16 | 26,189 | -0.03(-0.04%) |
Nov 25, 2016 | 63.20 | 63.20 | 63.18 | 63.18 | 380 | -0.00(-0.01%) |
Nov 23, 2016 | 63.19 | 63.19 | 63.19 | 0 | +0.03(+0.05%) | |
Nov 22, 2016 | 63.21 | 63.23 | 63.13 | 63.16 | 24,714 | -0.02(-0.04%) |
Nov 21, 2016 | 63.20 | 63.20 | 63.18 | 63.18 | 7,740 | -0.03(-0.04%) |
Nov 18, 2016 | 63.23 | 63.23 | 63.19 | 63.21 | 6,246 | +0.00(+0.01%) |
Nov 17, 2016 | 63.22 | 63.18 | 63.20 | 2,001 | +0.03(+0.05%) | |
Nov 16, 2016 | 63.19 | 63.22 | 63.13 | 63.18 | 10,876 | -0.03(-0.04%) |
Nov 15, 2016 | 63.22 | 63.22 | 63.20 | 63.20 | 1,553 | -0.00(-0.00%) |
Nov 14, 2016 | 63.20 | 63.21 | 63.19 | 63.20 | 1,976 | +0.00(+0.00%) |
Nov 11, 2016 | 63.26 | 63.26 | 63.18 | 63.20 | 11,102 | +0.01(+0.01%) |
Nov 10, 2016 | 63.28 | 63.28 | 63.19 | 63.19 | 6,209 | -0.04(-0.06%) |
Nov 09, 2016 | 63.28 | 63.28 | 63.22 | 63.23 | 16,977 | -0.01(-0.01%) |
Nov 08, 2016 | 63.25 | 63.25 | 63.23 | 63.23 | 4,094 | -0.01(-0.01%) |
Nov 07, 2016 | 63.39 | 63.39 | 63.24 | 63.24 | 1,673 | +0.01(+0.02%) |
Nov 04, 2016 | 63.27 | 63.29 | 63.23 | 63.23 | 6,410 | -0.02(-0.03%) |
Nov 03, 2016 | 63.27 | 63.27 | 63.19 | 63.25 | 7,237 | -0.02(-0.03%) |
Nov 02, 2016 | 63.27 | 63.27 | 63.22 | 63.27 | 8,785 | +0.04(+0.07%) |
Nov 01, 2016 | 63.27 | 63.30 | 63.16 | 63.23 | 7,340 | -0.03(-0.04%) |
Oct 31, 2016 | 63.26 | 63.28 | 63.25 | 63.25 | 5,441 | +0.02(+0.03%) |
Oct 28, 2016 | 63.24 | 63.25 | 63.22 | 63.23 | 13,636 | -0.02(-0.03%) |
Oct 27, 2016 | 63.24 | 63.33 | 63.23 | 63.25 | 51,638 | +0.00(+0.00%) |
Oct 26, 2016 | 63.27 | 63.27 | 63.25 | 63.25 | 3,675 | -0.01(-0.01%) |
Oct 25, 2016 | 63.27 | 63.30 | 63.24 | 63.26 | 6,626 | -0.03(-0.05%) |
Oct 24, 2016 | 63.27 | 63.41 | 63.27 | 63.29 | 13,648 | -0.03(-0.05%) |
Oct 21, 2016 | 63.27 | 63.33 | 63.27 | 63.33 | 8,590 | -0.07(-0.10%) |
Oct 20, 2016 | 63.27 | 63.41 | 63.27 | 63.39 | 10,678 | +0.11(+0.17%) |
Oct 19, 2016 | 63.26 | 63.42 | 63.25 | 63.28 | 7,576 | +0.02(+0.04%) |
Oct 18, 2016 | 63.25 | 63.28 | 63.24 | 63.26 | 4,795 | +0.01(+0.02%) |
Oct 17, 2016 | 63.24 | 63.26 | 63.23 | 63.25 | 2,569 | -0.02(-0.03%) |
Oct 14, 2016 | 63.25 | 63.28 | 63.25 | 63.27 | 15,753 | +0.03(+0.05%) |
Oct 13, 2016 | 63.23 | 63.23 | 63.21 | 63.23 | 70,668 | +0.02(+0.03%) |
Oct 12, 2016 | 63.22 | 63.22 | 63.22 | 63.22 | 417 | -0.02(-0.03%) |
Oct 11, 2016 | 63.20 | 63.23 | 63.20 | 63.23 | 3,645 | +0.02(+0.03%) |
Oct 10, 2016 | 63.22 | 63.24 | 63.21 | 63.22 | 1,546 | -0.01(-0.01%) |
Oct 07, 2016 | 63.23 | 63.23 | 63.23 | 63.23 | 689 | -0.05(-0.08%) |
Oct 06, 2016 | 63.23 | 63.28 | 63.21 | 63.28 | 26,115 | +0.04(+0.07%) |
Oct 05, 2016 | 63.30 | 63.30 | 63.22 | 63.23 | 2,190 | -0.02(-0.03%) |
Oct 04, 2016 | 63.25 | 63.28 | 63.25 | 63.25 | 653 | -0.02(-0.03%) |
Oct 03, 2016 | 63.28 | 63.28 | 63.27 | 63.27 | 3,419 | +0.03(+0.05%) |
Sep 30, 2016 | 63.21 | 63.23 | 63.21 | 63.23 | 1,322 | -0.06(-0.09%) |
Sep 29, 2016 | 63.17 | 63.29 | 63.17 | 63.29 | 62,648 | +0.09(+0.15%) |
Sep 28, 2016 | 63.17 | 63.20 | 63.17 | 63.20 | 1,107 | +0.02(+0.03%) |
Sep 27, 2016 | 63.15 | 63.21 | 63.15 | 63.18 | 3,581 | -0.01(-0.01%) |
Sep 26, 2016 | 63.18 | 63.20 | 63.18 | 63.19 | 1,562 | +0.02(+0.03%) |
Sep 23, 2016 | 63.23 | 63.23 | 63.18 | 63.18 | 4,305 | -0.04(-0.06%) |
Sep 22, 2016 | 63.16 | 63.22 | 63.15 | 63.22 | 12,798 | +0.08(+0.12%) |
Sep 21, 2016 | 63.14 | 63.18 | 63.14 | 63.14 | 3,452 | +0.01(+0.01%) |
Sep 20, 2016 | 63.15 | 63.16 | 63.13 | 63.13 | 3,909 | -0.03(-0.04%) |
Sep 16, 2016 | 63.17 | 63.17 | 63.14 | 63.16 | 14 | +0.01(+0.01%) |
Sep 15, 2016 | 63.15 | 63.15 | 63.15 | 63.15 | 418 | -0.01(-0.01%) |
Sep 14, 2016 | 63.17 | 63.17 | 63.16 | 63.16 | 1,586 | +0.03(+0.04%) |
Sep 13, 2016 | 63.12 | 63.13 | 63.12 | 63.13 | 8,060 | +0.00(+0.00%) |
Sep 12, 2016 | 63.14 | 63.14 | 63.13 | 63.13 | 4,502 | -0.01(-0.01%) |
Sep 09, 2016 | 63.15 | 63.16 | 63.14 | 63.14 | 2,357 | -0.01(-0.02%) |
Sep 08, 2016 | 63.19 | 63.19 | 63.14 | 63.16 | 2,173 | -0.00(-0.00%) |
Sep 07, 2016 | 63.17 | 63.18 | 63.16 | 63.16 | 9,161 | +0.01(+0.01%) |
Sep 02, 2016 | 63.14 | 63.15 | 63.14 | 63.15 | 210 | -0.06(-0.09%) |
Sep 01, 2016 | 63.19 | 63.21 | 63.19 | 63.21 | 931 | +0.05(+0.08%) |
Aug 31, 2016 | 63.16 | 63.17 | 63.16 | 63.16 | 2,478 | +0.04(+0.06%) |
Aug 30, 2016 | 63.07 | 63.14 | 63.07 | 63.12 | 2,741 | -0.04(-0.06%) |
Aug 29, 2016 | 63.14 | 63.17 | 63.12 | 63.16 | 8,824 | +0.05(+0.07%) |
Aug 26, 2016 | 63.14 | 63.14 | 63.11 | 63.11 | 9,409 | -0.03(-0.05%) |
Aug 25, 2016 | 63.23 | 63.23 | 62.89 | 63.14 | 2,242 | +0.01(+0.02%) |
Aug 24, 2016 | 63.13 | 63.15 | 63.13 | 63.13 | 3,080 | +0.01(+0.01%) |
Aug 23, 2016 | 63.13 | 63.15 | 63.12 | 63.12 | 16,678 | -0.01(-0.01%) |
Aug 22, 2016 | 63.13 | 63.13 | 63.13 | 63.13 | 1,817 | -0.02(-0.03%) |
Aug 19, 2016 | 63.13 | 63.18 | 63.13 | 63.14 | 7,290 | -0.00(-0.00%) |
Aug 18, 2016 | 63.12 | 63.14 | 63.12 | 63.14 | 1,139 | +0.05(+0.08%) |
Aug 17, 2016 | 63.09 | 63.09 | 63.09 | 63.09 | 210 | +0.00(+0.00%) |
Aug 16, 2016 | 63.10 | 63.12 | 63.09 | 63.09 | 7,471 | -0.04(-0.07%) |
Aug 15, 2016 | 63.12 | 63.18 | 63.12 | 63.13 | 12,074 | +0.03(+0.05%) |
Aug 12, 2016 | 63.10 | 63.10 | 63.10 | 63.10 | 548 | +0.03(+0.05%) |
Aug 11, 2016 | 63.07 | 63.07 | 63.07 | 63.07 | 889 | -0.02(-0.03%) |
Aug 09, 2016 | 63.08 | 63.10 | 63.08 | 63.08 | 117 | +0.02(+0.03%) |
Aug 08, 2016 | 63.07 | 63.07 | 63.07 | 63.07 | 1,304 | +0.00(+0.00%) |
Aug 05, 2016 | 63.07 | 63.07 | 63.07 | 63.07 | 1,932 | -0.04(-0.06%) |
Aug 04, 2016 | 63.10 | 63.10 | 63.08 | 63.10 | 117,819 | +0.01(+0.02%) |
Aug 03, 2016 | 63.08 | 63.10 | 63.08 | 63.09 | 1,610 | +0.01(+0.01%) |
Aug 02, 2016 | 63.09 | 63.10 | 63.08 | 63.08 | 1,741 | -0.03(-0.05%) |
Aug 01, 2016 | 63.13 | 63.15 | 63.12 | 63.12 | 7,369 | +0.04(+0.06%) |
Jul 29, 2016 | 63.08 | 63.08 | 63.08 | 63.08 | 643 | +0.01(+0.01%) |
Jul 28, 2016 | 63.05 | 63.09 | 63.05 | 63.07 | 13,046 | +0.01(+0.01%) |
Jul 27, 2016 | 63.05 | 63.06 | 63.05 | 63.06 | 936 | +0.02(+0.03%) |
Jul 26, 2016 | 63.07 | 63.07 | 63.04 | 63.04 | 5,372 | -0.01(-0.01%) |
Jul 25, 2016 | 63.05 | 63.05 | 63.04 | 63.05 | 3,057 | +0.03(+0.05%) |
Jul 22, 2016 | 63.03 | 63.03 | 63.01 | 63.02 | 2,114 | -0.00(-0.00%) |
Jul 21, 2016 | 63.03 | 63.04 | 62.95 | 63.02 | 19,306 | -0.02(-0.03%) |
Jul 20, 2016 | 63.04 | 63.04 | 63.04 | 63.04 | 501 | -0.01(-0.01%) |
Jul 19, 2016 | 63.04 | 63.06 | 63.04 | 63.05 | 3,214 | +0.01(+0.01%) |
Jul 18, 2016 | 63.04 | 63.04 | 63.00 | 63.04 | 9,080 | -0.05(-0.08%) |
Jul 15, 2016 | 62.99 | 63.09 | 62.99 | 63.09 | 24,727 | +0.09(+0.15%) |
Jul 14, 2016 | 63.06 | 63.06 | 63.00 | 63.00 | 831 | -0.03(-0.05%) |
Jul 13, 2016 | 63.05 | 63.05 | 63.04 | 63.04 | 589 | +0.01(+0.02%) |
Jul 12, 2016 | 63.00 | 63.04 | 62.98 | 63.02 | 5,972 | +0.04(+0.07%) |
Jul 11, 2016 | 63.02 | 63.02 | 62.98 | 62.98 | 24,657 | +0.00(+0.00%) |
Jul 08, 2016 | 63.03 | 62.98 | 62.95 | 62.98 | 4,019 | +0.00(+0.00%) |
Jul 07, 2016 | 63.04 | 63.04 | 62.98 | 62.98 | 4,831 | -0.04(-0.07%) |
Jul 06, 2016 | 63.02 | 63.02 | 63.02 | 63.02 | 336 | -0.03(-0.05%) |
Jul 05, 2016 | 63.04 | 63.05 | 63.04 | 63.05 | 3,099 | +0.04(+0.07%) |
Jul 01, 2016 | 63.01 | 63.01 | 63.01 | 63.01 | 1,437 | -0.03(-0.04%) |
Jun 30, 2016 | 63.03 | 63.04 | 63.03 | 63.04 | 4,722 | +0.01(+0.01%) |
Jun 29, 2016 | 63.02 | 63.03 | 63.02 | 63.03 | 7,569 | +0.02(+0.04%) |
Jun 28, 2016 | 63.00 | 63.05 | 63.00 | 63.00 | 16,261 | -0.01(-0.01%) |
Jun 27, 2016 | 63.05 | 63.05 | 63.01 | 63.01 | 6,204 | +0.02(+0.03%) |
Jun 24, 2016 | 62.99 | 63.04 | 62.98 | 63.00 | 23,565 | +0.02(+0.03%) |
Jun 23, 2016 | 62.97 | 62.99 | 62.95 | 62.98 | 6,114 | -0.03(-0.05%) |
Jun 22, 2016 | 62.99 | 63.01 | 62.99 | 63.01 | 8,059 | +0.03(+0.05%) |
Jun 21, 2016 | 62.98 | 62.99 | 62.98 | 62.98 | 5,071 | -0.01(-0.01%) |
Jun 20, 2016 | 62.98 | 63.00 | 62.95 | 62.99 | 9,187 | -0.02(-0.03%) |
Jun 17, 2016 | 63.00 | 63.05 | 62.98 | 63.00 | 102,978 | +0.05(+0.08%) |
Jun 16, 2016 | 63.00 | 63.00 | 62.92 | 62.95 | 10,012 | -0.02(-0.03%) |
Jun 15, 2016 | 62.98 | 62.99 | 62.96 | 62.97 | 1,977 | +0.01(+0.01%) |
Jun 14, 2016 | 62.95 | 62.99 | 62.95 | 62.96 | 25,264 | +0.00(+0.00%) |
Jun 13, 2016 | 62.95 | 62.97 | 62.95 | 62.96 | 1,423 | +0.01(+0.01%) |
Jun 10, 2016 | 62.95 | 62.95 | 62.95 | 62.95 | 3,403 | -0.02(-0.03%) |
Jun 09, 2016 | 62.96 | 63.07 | 62.95 | 62.97 | 4,964 | +0.04(+0.07%) |
Jun 08, 2016 | 62.93 | 63.00 | 62.93 | 62.93 | 10,968 | +0.00(+0.00%) |
Jun 07, 2016 | 62.94 | 62.94 | 62.92 | 62.93 | 8,820 | +0.02(+0.03%) |
Jun 06, 2016 | 62.90 | 62.93 | 62.90 | 62.91 | 1,092 | -0.02(-0.04%) |
Jun 03, 2016 | 62.88 | 62.94 | 62.88 | 62.94 | 832 | +0.07(+0.11%) |
Jun 02, 2016 | 62.87 | 62.88 | 62.86 | 62.87 | 36,164 | +0.04(+0.07%) |
Jun 01, 2016 | 62.95 | 62.95 | 62.83 | 62.83 | 100,715 | -0.07(-0.11%) |
May 31, 2016 | 62.68 | 62.90 | 62.68 | 62.90 | 3,384 | +0.02(+0.03%) |
May 27, 2016 | 62.87 | 62.88 | 62.88 | 62.88 | 28,316 | +0.02(+0.03%) |
May 26, 2016 | 62.88 | 62.88 | 62.87 | 62.87 | 1,461 | +0.02(+0.04%) |
May 25, 2016 | 62.87 | 62.87 | 62.84 | 62.84 | 4,516 | +0.00(+0.00%) |
May 24, 2016 | 62.87 | 62.87 | 62.84 | 62.84 | 8,708 | -0.01(-0.02%) |
May 23, 2016 | 62.87 | 62.87 | 62.84 | 62.85 | 4,858 | -0.02(-0.02%) |
May 20, 2016 | 62.87 | 62.87 | 62.87 | 62.87 | 799 | +0.00(+0.00%) |
May 19, 2016 | 62.84 | 62.87 | 62.84 | 62.87 | 2,817 | +0.03(+0.04%) |
May 18, 2016 | 62.87 | 62.87 | 62.84 | 62.84 | 1,926 | -0.03(-0.05%) |
May 17, 2016 | 62.86 | 62.88 | 62.86 | 62.87 | 6,257 | -0.00(-0.00%) |
May 16, 2016 | 62.86 | 62.90 | 62.86 | 62.87 | 11,099 | -0.01(-0.02%) |
May 13, 2016 | 62.86 | 62.89 | 62.86 | 62.89 | 1,294 | +0.02(+0.04%) |
May 12, 2016 | 62.87 | 62.87 | 62.87 | 62.87 | 51,889 | -0.01(-0.02%) |
May 11, 2016 | 62.88 | 62.89 | 62.87 | 62.88 | 5,065 | +0.01(+0.02%) |
May 10, 2016 | 62.87 | 62.87 | 62.87 | 62.87 | 621 | -0.02(-0.04%) |
May 09, 2016 | 62.88 | 62.89 | 62.87 | 62.89 | 9,696 | +0.04(+0.07%) |
May 06, 2016 | 62.87 | 62.88 | 62.85 | 62.85 | 2,951 | -0.03(-0.05%) |
May 05, 2016 | 62.86 | 62.88 | 62.86 | 62.88 | 2,925 | +0.02(+0.04%) |
May 04, 2016 | 62.85 | 62.87 | 62.85 | 62.86 | 4,350 | +0.03(+0.04%) |
May 03, 2016 | 62.86 | 62.88 | 62.83 | 62.83 | 3,231 | -0.02(-0.04%) |
May 02, 2016 | 62.85 | 62.87 | 62.83 | 62.86 | 4,999 | +0.03(+0.05%) |
Apr 29, 2016 | 62.83 | 62.83 | 62.83 | 62.83 | 381 | +0.00(+0.00%) |
Apr 28, 2016 | 62.82 | 62.83 | 62.82 | 62.83 | 1,354 | +0.02(+0.04%) |
Apr 27, 2016 | 62.68 | 62.83 | 62.68 | 62.80 | 6,559 | +0.01(+0.01%) |
Apr 26, 2016 | 62.81 | 62.81 | 62.78 | 62.79 | 7,117 | +0.08(+0.13%) |
Apr 25, 2016 | 62.78 | 62.79 | 62.71 | 62.71 | 6,523 | -0.09(-0.15%) |
Apr 22, 2016 | 62.81 | 62.82 | 62.79 | 62.80 | 7,572 | -0.02(-0.04%) |
Apr 21, 2016 | 62.80 | 62.84 | 62.74 | 62.83 | 17,976 | +0.02(+0.03%) |
Apr 20, 2016 | 62.81 | 62.83 | 62.81 | 62.81 | 1,558 | -0.01(-0.01%) |
Apr 19, 2016 | 62.83 | 62.83 | 62.82 | 62.82 | 480 | -0.01(-0.01%) |
Apr 18, 2016 | 62.82 | 62.89 | 62.81 | 62.83 | 16,019 | +0.03(+0.05%) |
Apr 15, 2016 | 62.80 | 62.80 | 62.79 | 62.79 | 6,143 | -0.03(-0.04%) |
Apr 14, 2016 | 62.66 | 62.82 | 62.66 | 62.82 | 16,055 | +0.03(+0.05%) |
Apr 13, 2016 | 62.78 | 62.84 | 62.78 | 62.78 | 30,354 | +0.00(+0.00%) |
Apr 12, 2016 | 62.83 | 62.83 | 62.77 | 62.78 | 16,406 | -0.02(-0.03%) |
Apr 11, 2016 | 63.16 | 63.16 | 62.78 | 62.80 | 31,222 | +0.02(+0.03%) |
Apr 08, 2016 | 62.80 | 62.80 | 62.76 | 62.78 | 23,751 | +0.00(+0.00%) |
Apr 07, 2016 | 62.83 | 62.83 | 62.78 | 62.78 | 10,488 | -0.01(-0.01%) |
Apr 06, 2016 | 62.76 | 62.80 | 62.76 | 62.79 | 7,961 | +0.03(+0.05%) |
Apr 05, 2016 | 62.76 | 62.76 | 62.76 | 62.76 | 548 | -0.00(-0.00%) |
Apr 04, 2016 | 62.76 | 62.79 | 62.75 | 62.76 | 4,671 | -0.01(-0.01%) |
Apr 01, 2016 | 62.75 | 62.83 | 62.73 | 62.77 | 12,131 | -0.03(-0.05%) |
Mar 31, 2016 | 62.79 | 62.80 | 62.78 | 62.80 | 4,123 | +0.00(+0.00%) |
Mar 30, 2016 | 62.78 | 62.82 | 62.78 | 62.80 | 3,482 | +0.02(+0.02%) |
Mar 29, 2016 | 62.75 | 62.79 | 62.73 | 62.79 | 6,012 | -0.02(-0.02%) |
Mar 28, 2016 | 62.72 | 62.80 | 62.69 | 62.80 | 17,568 | +0.09(+0.14%) |
Mar 24, 2016 | 62.71 | 62.71 | 62.71 | 62.71 | 83,094 | +0.14(+0.22%) |
Mar 23, 2016 | 62.69 | 62.73 | 62.09 | 62.58 | 35,847 | -0.14(-0.23%) |
Mar 22, 2016 | 62.72 | 62.72 | 62.70 | 62.72 | 1,228 | +0.03(+0.06%) |
Mar 21, 2016 | 62.70 | 62.70 | 62.68 | 62.68 | 1,780 | -0.04(-0.07%) |
Mar 18, 2016 | 62.67 | 62.73 | 62.60 | 62.73 | 16,598 | +0.17(+0.27%) |
Mar 17, 2016 | 62.64 | 62.68 | 62.56 | 62.56 | 17,281 | +0.06(+0.09%) |
Mar 16, 2016 | 62.67 | 62.69 | 62.50 | 62.50 | 19,122 | -0.13(-0.21%) |
Mar 15, 2016 | 62.89 | 62.89 | 62.62 | 62.63 | 10,295 | +0.01(+0.01%) |
Mar 14, 2016 | 62.63 | 62.63 | 62.62 | 62.63 | 34,816 | +0.02(+0.04%) |
Mar 11, 2016 | 62.66 | 62.67 | 62.60 | 62.60 | 5,822 | -0.12(-0.19%) |
Mar 10, 2016 | 62.67 | 62.74 | 62.66 | 62.72 | 20,350 | -0.07(-0.12%) |
Mar 09, 2016 | 62.65 | 62.83 | 62.65 | 62.79 | 11,712 | +0.11(+0.17%) |
Mar 08, 2016 | 62.67 | 62.68 | 62.67 | 62.68 | 1,146 | +0.01(+0.01%) |
Mar 07, 2016 | 62.65 | 62.68 | 62.65 | 62.68 | 1,521 | -0.02(-0.04%) |
Mar 04, 2016 | 62.65 | 62.70 | 62.65 | 62.70 | 9,926 | +0.01(+0.02%) |
Mar 03, 2016 | 62.64 | 62.71 | 62.64 | 62.69 | 1,874 | -0.05(-0.07%) |
Mar 02, 2016 | 62.59 | 62.78 | 62.59 | 62.73 | 10,051 | +0.03(+0.04%) |
Mar 01, 2016 | 62.62 | 62.72 | 62.62 | 62.71 | 12,687 | +0.05(+0.08%) |
Feb 29, 2016 | 62.63 | 62.68 | 62.63 | 62.66 | 8,798 | -0.01(-0.01%) |
Feb 26, 2016 | 62.64 | 62.67 | 62.64 | 62.67 | 7,829 | -0.05(-0.08%) |
Feb 25, 2016 | 62.69 | 62.72 | 62.69 | 62.72 | 2,530 | +0.02(+0.04%) |
Feb 24, 2016 | 62.69 | 62.69 | 62.69 | 62.69 | 1,643 | -0.01(-0.01%) |
Feb 23, 2016 | 62.38 | 62.70 | 62.38 | 62.70 | 4,505 | +0.00(+0.00%) |
Feb 22, 2016 | 62.65 | 62.72 | 62.65 | 62.70 | 16,650 | -0.01(-0.01%) |
Feb 19, 2016 | 62.44 | 62.97 | 62.44 | 62.71 | 4,232 | +0.00(+0.00%) |
Feb 18, 2016 | 62.65 | 62.77 | 62.64 | 62.71 | 9,686 | +0.07(+0.11%) |
Feb 17, 2016 | 62.63 | 62.74 | 62.61 | 62.64 | 2,149 | -0.08(-0.13%) |
Feb 16, 2016 | 62.88 | 62.88 | 62.62 | 62.73 | 11,204 | +0.05(+0.08%) |
Feb 12, 2016 | 62.96 | 62.68 | 62.68 | 62.68 | 3,001 | -0.36(-0.57%) |
Feb 11, 2016 | 62.73 | 63.30 | 62.73 | 63.03 | 6,749 | +0.23(+0.37%) |
Feb 10, 2016 | 62.63 | 62.80 | 62.63 | 62.80 | 5,213 | -0.03(-0.05%) |
Feb 09, 2016 | 62.68 | 62.90 | 62.68 | 62.83 | 4,719 | -0.15(-0.24%) |
Feb 08, 2016 | 62.66 | 63.16 | 62.66 | 62.98 | 23,482 | +0.31(+0.49%) |
Feb 05, 2016 | 62.62 | 62.69 | 62.62 | 62.68 | 1,107 | -0.07(-0.11%) |
Feb 04, 2016 | 62.66 | 62.74 | 62.62 | 62.74 | 14,419 | +0.04(+0.07%) |
Feb 03, 2016 | 62.65 | 62.78 | 62.63 | 62.70 | 22,502 | +0.04(+0.07%) |
Feb 02, 2016 | 62.62 | 62.66 | 62.62 | 62.66 | 6,030 | +0.12(+0.20%) |