Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.45 | 64.46 | 64.42 | 64.43 | 23,271 | +0.03(+0.05%) |
Jan 30, 2017 | 64.49 | 64.49 | 64.40 | 64.40 | 5,686 | +0.01(+0.01%) |
Jan 27, 2017 | 64.48 | 64.48 | 64.39 | 64.39 | 214,657 | -0.01(-0.01%) |
Jan 26, 2017 | 64.47 | 64.47 | 64.40 | 64.40 | 84,818 | +0.00(+0.00%) |
Jan 25, 2017 | 64.47 | 64.47 | 64.39 | 64.40 | 42,439 | -0.03(-0.05%) |
Jan 24, 2017 | 64.54 | 64.65 | 64.38 | 64.43 | 245,093 | -0.05(-0.08%) |
Jan 23, 2017 | 64.53 | 64.54 | 64.34 | 64.48 | 27,122 | -0.05(-0.08%) |
Jan 20, 2017 | 64.50 | 64.53 | 64.47 | 64.53 | 6,847 | +0.09(+0.15%) |
Jan 19, 2017 | 64.51 | 64.51 | 64.42 | 64.44 | 6,308 | -0.01(-0.01%) |
Jan 18, 2017 | 64.54 | 64.54 | 64.42 | 64.45 | 18,822 | -0.05(-0.08%) |
Jan 17, 2017 | 64.52 | 64.52 | 64.46 | 64.50 | 17,972 | +0.12(+0.19%) |
Jan 13, 2017 | 64.38 | 64.38 | 64.38 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 64.52 | 64.52 | 64.39 | 64.41 | 5,052 | -0.03(-0.04%) |
Jan 11, 2017 | 64.53 | 64.53 | 64.43 | 64.43 | 17,123 | -0.08(-0.12%) |
Jan 10, 2017 | 64.51 | 64.53 | 64.47 | 64.51 | 35,463 | -0.03(-0.05%) |
Jan 09, 2017 | 64.50 | 64.56 | 64.40 | 64.54 | 56,053 | +0.05(+0.07%) |
Jan 06, 2017 | 64.50 | 64.50 | 64.48 | 64.50 | 15,177 | +0.02(+0.03%) |
Jan 05, 2017 | 64.51 | 64.51 | 64.46 | 64.47 | 13,700 | +0.00(+0.01%) |
Jan 04, 2017 | 64.48 | 64.49 | 64.44 | 64.47 | 28,475 | +0.01(+0.01%) |
Jan 03, 2017 | 64.47 | 64.47 | 64.43 | 64.46 | 24,047 | -0.02(-0.03%) |
Dec 30, 2016 | 64.48 | 64.48 | 64.48 | 0 | +0.10(+0.16%) | |
Dec 29, 2016 | 64.35 | 64.43 | 64.35 | 64.38 | 42,359 | -0.03(-0.05%) |
Dec 28, 2016 | 64.41 | 64.43 | 64.36 | 64.42 | 25,473 | +0.03(+0.05%) |
Dec 27, 2016 | 64.37 | 64.40 | 64.37 | 64.38 | 94,966 | -0.00(-0.00%) |
Dec 23, 2016 | 64.38 | 64.38 | 64.38 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 64.40 | 64.41 | 64.31 | 64.40 | 63,009 | -0.08(-0.12%) |
Dec 21, 2016 | 64.40 | 64.48 | 64.39 | 64.48 | 119,579 | +0.05(+0.07%) |
Dec 20, 2016 | 64.39 | 64.46 | 64.39 | 64.43 | 121,380 | +0.02(+0.04%) |
Dec 19, 2016 | 64.48 | 64.48 | 64.38 | 64.41 | 37,647 | -0.03(-0.05%) |
Dec 16, 2016 | 64.38 | 64.45 | 64.37 | 64.44 | 75,212 | +0.01(+0.01%) |
Dec 15, 2016 | 64.37 | 64.51 | 64.36 | 64.43 | 52,047 | +0.09(+0.15%) |
Dec 14, 2016 | 64.38 | 64.38 | 64.33 | 64.34 | 109,253 | -0.04(-0.07%) |
Dec 13, 2016 | 64.39 | 64.39 | 64.36 | 64.38 | 3,197 | +0.01(+0.01%) |
Dec 12, 2016 | 64.37 | 64.42 | 64.32 | 64.37 | 477,767 | +0.00(+0.00%) |
Dec 09, 2016 | 64.40 | 64.40 | 64.30 | 64.37 | 11,346 | +0.03(+0.05%) |
Dec 08, 2016 | 64.27 | 64.38 | 64.27 | 64.34 | 13,220 | -0.02(-0.02%) |
Dec 07, 2016 | 64.38 | 64.39 | 64.35 | 64.36 | 7,540 | +0.03(+0.05%) |
Dec 06, 2016 | 64.33 | 64.33 | 64.31 | 64.32 | 3,548 | +0.01(+0.01%) |
Dec 05, 2016 | 64.37 | 64.37 | 64.31 | 64.32 | 4,068 | -0.03(-0.04%) |
Dec 02, 2016 | 64.36 | 64.36 | 64.34 | 64.34 | 16,805 | -0.02(-0.02%) |
Dec 01, 2016 | 64.41 | 64.41 | 64.36 | 64.36 | 12,348 | +0.06(+0.10%) |
Nov 30, 2016 | 64.36 | 64.37 | 64.29 | 64.29 | 3,392 | -0.03(-0.05%) |
Nov 29, 2016 | 64.32 | 64.41 | 64.32 | 64.33 | 6,003 | +0.01(+0.01%) |
Nov 28, 2016 | 64.37 | 64.37 | 64.29 | 64.32 | 25,717 | -0.03(-0.04%) |
Nov 25, 2016 | 64.36 | 64.36 | 64.34 | 64.34 | 374 | -0.00(-0.01%) |
Nov 23, 2016 | 64.35 | 64.35 | 64.35 | 0 | +0.03(+0.05%) | |
Nov 22, 2016 | 64.37 | 64.39 | 64.29 | 64.32 | 24,268 | -0.02(-0.04%) |
Nov 21, 2016 | 64.36 | 64.36 | 64.34 | 64.34 | 7,600 | -0.03(-0.04%) |
Nov 18, 2016 | 64.39 | 64.39 | 64.35 | 64.37 | 6,133 | +0.00(+0.01%) |
Nov 17, 2016 | 64.38 | 64.34 | 64.37 | 1,965 | +0.03(+0.05%) | |
Nov 16, 2016 | 64.35 | 64.38 | 64.29 | 64.34 | 10,680 | -0.03(-0.04%) |
Nov 15, 2016 | 64.38 | 64.38 | 64.36 | 64.36 | 1,525 | -0.00(-0.00%) |
Nov 14, 2016 | 64.36 | 64.37 | 64.35 | 64.36 | 1,940 | +0.00(+0.00%) |
Nov 11, 2016 | 64.42 | 64.42 | 64.34 | 64.36 | 10,901 | +0.01(+0.01%) |
Nov 10, 2016 | 64.44 | 64.44 | 64.35 | 64.35 | 6,097 | -0.04(-0.06%) |
Nov 09, 2016 | 64.45 | 64.45 | 64.38 | 64.39 | 16,671 | -0.01(-0.01%) |
Nov 08, 2016 | 64.41 | 64.41 | 64.40 | 64.40 | 4,020 | -0.01(-0.01%) |
Nov 07, 2016 | 64.56 | 64.56 | 64.40 | 64.40 | 1,643 | +0.01(+0.02%) |
Nov 04, 2016 | 64.43 | 64.46 | 64.39 | 64.39 | 6,295 | -0.02(-0.03%) |
Nov 03, 2016 | 64.43 | 64.43 | 64.35 | 64.41 | 7,106 | -0.02(-0.03%) |
Nov 02, 2016 | 64.43 | 64.43 | 64.38 | 64.43 | 8,626 | +0.04(+0.07%) |
Nov 01, 2016 | 64.43 | 64.46 | 64.32 | 64.39 | 7,207 | -0.03(-0.04%) |
Oct 31, 2016 | 64.42 | 64.44 | 64.41 | 64.41 | 5,343 | +0.02(+0.03%) |
Oct 28, 2016 | 64.41 | 64.41 | 64.38 | 64.40 | 13,390 | -0.02(-0.03%) |
Oct 27, 2016 | 64.41 | 64.49 | 64.40 | 64.41 | 50,707 | +0.00(+0.00%) |
Oct 26, 2016 | 64.43 | 64.43 | 64.41 | 64.41 | 3,609 | -0.01(-0.01%) |
Oct 25, 2016 | 64.43 | 64.46 | 64.41 | 64.42 | 6,506 | -0.03(-0.05%) |
Oct 24, 2016 | 64.43 | 64.58 | 64.43 | 64.46 | 13,402 | -0.03(-0.05%) |
Oct 21, 2016 | 64.43 | 64.49 | 64.43 | 64.49 | 8,435 | -0.07(-0.10%) |
Oct 20, 2016 | 64.43 | 64.58 | 64.43 | 64.56 | 10,485 | +0.11(+0.17%) |
Oct 19, 2016 | 64.42 | 64.58 | 64.42 | 64.45 | 7,439 | +0.02(+0.04%) |
Oct 18, 2016 | 64.41 | 64.45 | 64.40 | 64.42 | 4,708 | +0.01(+0.02%) |
Oct 17, 2016 | 64.41 | 64.42 | 64.40 | 64.41 | 2,523 | -0.02(-0.03%) |
Oct 14, 2016 | 64.41 | 64.44 | 64.41 | 64.43 | 15,468 | +0.03(+0.05%) |
Oct 13, 2016 | 64.40 | 64.40 | 64.37 | 64.40 | 69,392 | +0.02(+0.03%) |
Oct 12, 2016 | 64.38 | 64.38 | 64.38 | 64.38 | 409 | -0.02(-0.03%) |
Oct 11, 2016 | 64.36 | 64.40 | 64.36 | 64.40 | 3,579 | +0.02(+0.03%) |
Oct 10, 2016 | 64.38 | 64.41 | 64.37 | 64.38 | 1,518 | -0.01(-0.01%) |
Oct 07, 2016 | 64.39 | 64.39 | 64.39 | 64.39 | 677 | -0.05(-0.08%) |
Oct 06, 2016 | 64.39 | 64.44 | 64.37 | 64.44 | 25,644 | +0.04(+0.07%) |
Oct 05, 2016 | 64.46 | 64.46 | 64.38 | 64.40 | 2,151 | -0.02(-0.03%) |
Oct 04, 2016 | 64.41 | 64.44 | 64.41 | 64.41 | 641 | -0.02(-0.03%) |
Oct 03, 2016 | 64.44 | 64.45 | 64.43 | 64.43 | 3,357 | +0.04(+0.05%) |
Sep 30, 2016 | 64.37 | 64.40 | 64.37 | 64.40 | 1,299 | -0.06(-0.09%) |
Sep 29, 2016 | 64.34 | 64.45 | 64.34 | 64.45 | 61,518 | +0.09(+0.15%) |
Sep 28, 2016 | 64.34 | 64.36 | 64.34 | 64.36 | 1,087 | +0.02(+0.03%) |
Sep 27, 2016 | 64.31 | 64.37 | 64.31 | 64.34 | 3,516 | -0.01(-0.01%) |
Sep 26, 2016 | 64.34 | 64.36 | 64.34 | 64.35 | 1,534 | +0.02(+0.03%) |
Sep 23, 2016 | 64.39 | 64.39 | 64.34 | 64.34 | 4,227 | -0.04(-0.06%) |
Sep 22, 2016 | 64.32 | 64.38 | 64.31 | 64.38 | 12,567 | +0.08(+0.12%) |
Sep 21, 2016 | 64.30 | 64.34 | 64.30 | 64.30 | 3,389 | +0.01(+0.01%) |
Sep 20, 2016 | 64.31 | 64.32 | 64.29 | 64.29 | 3,838 | -0.03(-0.04%) |
Sep 16, 2016 | 64.33 | 64.33 | 64.30 | 64.32 | 14 | +0.01(+0.01%) |
Sep 15, 2016 | 64.31 | 64.31 | 64.31 | 64.31 | 411 | -0.01(-0.01%) |
Sep 14, 2016 | 64.33 | 64.33 | 64.32 | 64.32 | 1,557 | +0.03(+0.04%) |
Sep 13, 2016 | 64.28 | 64.29 | 64.28 | 64.29 | 7,914 | +0.00(+0.00%) |
Sep 12, 2016 | 64.30 | 64.30 | 64.29 | 64.29 | 4,421 | -0.01(-0.01%) |
Sep 09, 2016 | 64.31 | 64.32 | 64.30 | 64.30 | 2,315 | -0.01(-0.02%) |
Sep 08, 2016 | 64.35 | 64.35 | 64.30 | 64.32 | 2,134 | -0.00(-0.00%) |
Sep 07, 2016 | 64.34 | 64.34 | 64.32 | 64.32 | 8,996 | +0.01(+0.01%) |
Sep 02, 2016 | 64.30 | 64.31 | 64.30 | 64.31 | 206 | -0.06(-0.09%) |
Sep 01, 2016 | 64.35 | 64.37 | 64.35 | 64.37 | 915 | +0.05(+0.08%) |
Aug 31, 2016 | 64.32 | 64.33 | 64.32 | 64.32 | 2,433 | +0.04(+0.06%) |
Aug 30, 2016 | 64.23 | 64.30 | 64.23 | 64.28 | 2,691 | -0.04(-0.06%) |
Aug 29, 2016 | 64.30 | 64.33 | 64.28 | 64.32 | 8,664 | +0.05(+0.07%) |
Aug 26, 2016 | 64.30 | 64.30 | 64.27 | 64.27 | 9,239 | -0.03(-0.05%) |
Aug 25, 2016 | 64.39 | 64.39 | 64.05 | 64.30 | 2,201 | +0.01(+0.02%) |
Aug 24, 2016 | 64.29 | 64.31 | 64.29 | 64.29 | 3,024 | +0.01(+0.01%) |
Aug 23, 2016 | 64.29 | 64.31 | 64.28 | 64.28 | 16,377 | -0.01(-0.01%) |
Aug 22, 2016 | 64.29 | 64.29 | 64.29 | 64.29 | 1,784 | -0.02(-0.03%) |
Aug 19, 2016 | 64.29 | 64.34 | 64.29 | 64.30 | 7,159 | -0.00(-0.00%) |
Aug 18, 2016 | 64.28 | 64.30 | 64.28 | 64.30 | 1,119 | +0.05(+0.08%) |
Aug 17, 2016 | 64.25 | 64.25 | 64.25 | 64.25 | 206 | +0.00(+0.00%) |
Aug 16, 2016 | 64.26 | 64.28 | 64.25 | 64.25 | 7,336 | -0.04(-0.07%) |
Aug 15, 2016 | 64.28 | 64.34 | 64.28 | 64.29 | 11,856 | +0.03(+0.05%) |
Aug 12, 2016 | 64.26 | 64.26 | 64.26 | 64.26 | 538 | +0.03(+0.05%) |
Aug 11, 2016 | 64.23 | 64.23 | 64.23 | 64.23 | 873 | -0.02(-0.03%) |
Aug 09, 2016 | 64.23 | 64.26 | 64.23 | 64.24 | 115 | +0.02(+0.03%) |
Aug 08, 2016 | 64.23 | 64.23 | 64.23 | 64.23 | 1,281 | +0.00(+0.00%) |
Aug 05, 2016 | 64.23 | 64.23 | 64.23 | 64.23 | 1,897 | -0.04(-0.06%) |
Aug 04, 2016 | 64.26 | 64.26 | 64.24 | 64.26 | 115,694 | +0.01(+0.02%) |
Aug 03, 2016 | 64.23 | 64.26 | 64.23 | 64.25 | 1,581 | +0.01(+0.01%) |
Aug 02, 2016 | 64.25 | 64.26 | 64.23 | 64.24 | 1,710 | -0.03(-0.05%) |
Aug 01, 2016 | 64.29 | 64.31 | 64.28 | 64.28 | 7,236 | +0.04(+0.06%) |
Jul 29, 2016 | 64.24 | 64.24 | 64.24 | 64.24 | 631 | +0.01(+0.01%) |
Jul 28, 2016 | 64.21 | 64.24 | 64.21 | 64.23 | 12,811 | +0.01(+0.01%) |
Jul 27, 2016 | 64.21 | 64.22 | 64.21 | 64.22 | 919 | +0.02(+0.03%) |
Jul 26, 2016 | 64.23 | 64.23 | 64.20 | 64.20 | 5,275 | -0.01(-0.01%) |
Jul 25, 2016 | 64.21 | 64.21 | 64.19 | 64.21 | 3,002 | +0.03(+0.05%) |
Jul 22, 2016 | 64.19 | 64.19 | 64.17 | 64.18 | 2,076 | -0.00(-0.00%) |
Jul 21, 2016 | 64.19 | 64.20 | 64.11 | 64.18 | 18,958 | -0.02(-0.03%) |
Jul 20, 2016 | 64.20 | 64.20 | 64.20 | 64.20 | 492 | -0.01(-0.01%) |
Jul 19, 2016 | 64.19 | 64.22 | 64.19 | 64.21 | 3,156 | +0.01(+0.01%) |
Jul 18, 2016 | 64.20 | 64.20 | 64.16 | 64.20 | 8,916 | -0.05(-0.08%) |
Jul 15, 2016 | 64.15 | 64.25 | 64.15 | 64.25 | 24,281 | +0.09(+0.15%) |
Jul 14, 2016 | 64.22 | 64.22 | 64.16 | 64.16 | 816 | -0.03(-0.05%) |
Jul 13, 2016 | 64.21 | 64.21 | 64.19 | 64.19 | 578 | +0.01(+0.02%) |
Jul 12, 2016 | 64.16 | 64.19 | 64.13 | 64.18 | 5,864 | +0.05(+0.07%) |
Jul 11, 2016 | 64.18 | 64.18 | 64.13 | 64.13 | 24,212 | +0.00(+0.00%) |
Jul 08, 2016 | 64.19 | 64.13 | 64.11 | 64.13 | 3,946 | +0.00(+0.00%) |
Jul 07, 2016 | 64.20 | 64.20 | 64.13 | 64.13 | 4,744 | -0.04(-0.07%) |
Jul 06, 2016 | 64.18 | 64.18 | 64.18 | 64.18 | 330 | -0.03(-0.05%) |
Jul 05, 2016 | 64.20 | 64.21 | 64.20 | 64.21 | 3,043 | +0.04(+0.07%) |
Jul 01, 2016 | 64.17 | 64.17 | 64.17 | 64.17 | 1,411 | -0.03(-0.04%) |
Jun 30, 2016 | 64.19 | 64.20 | 64.18 | 64.20 | 4,637 | +0.01(+0.01%) |
Jun 29, 2016 | 64.18 | 64.19 | 64.18 | 64.19 | 7,432 | +0.03(+0.04%) |
Jun 28, 2016 | 64.16 | 64.20 | 64.16 | 64.16 | 15,968 | -0.01(-0.01%) |
Jun 27, 2016 | 64.21 | 64.21 | 64.17 | 64.17 | 6,092 | +0.02(+0.03%) |
Jun 24, 2016 | 64.14 | 64.20 | 64.14 | 64.15 | 23,140 | +0.02(+0.03%) |
Jun 23, 2016 | 64.13 | 64.14 | 64.11 | 64.14 | 6,004 | -0.03(-0.05%) |
Jun 22, 2016 | 64.15 | 64.17 | 64.15 | 64.17 | 7,914 | +0.03(+0.05%) |
Jun 21, 2016 | 64.13 | 64.14 | 64.13 | 64.14 | 4,980 | -0.01(-0.01%) |
Jun 20, 2016 | 64.14 | 64.15 | 64.11 | 64.14 | 9,021 | -0.02(-0.03%) |
Jun 17, 2016 | 64.16 | 64.21 | 64.14 | 64.16 | 101,120 | +0.05(+0.08%) |
Jun 16, 2016 | 64.15 | 64.15 | 64.08 | 64.11 | 9,831 | -0.02(-0.03%) |
Jun 15, 2016 | 64.14 | 64.14 | 64.12 | 64.13 | 1,941 | +0.01(+0.01%) |
Jun 14, 2016 | 64.11 | 64.14 | 64.10 | 64.12 | 24,808 | +0.00(+0.00%) |
Jun 13, 2016 | 64.11 | 64.13 | 64.11 | 64.12 | 1,397 | +0.01(+0.01%) |
Jun 10, 2016 | 64.11 | 64.11 | 64.11 | 64.11 | 3,342 | -0.02(-0.03%) |
Jun 09, 2016 | 64.12 | 64.23 | 64.10 | 64.13 | 4,875 | +0.04(+0.07%) |
Jun 08, 2016 | 64.09 | 64.15 | 64.09 | 64.09 | 10,770 | +0.00(+0.00%) |
Jun 07, 2016 | 64.09 | 64.09 | 64.08 | 64.09 | 8,661 | +0.02(+0.03%) |
Jun 06, 2016 | 64.06 | 64.09 | 64.06 | 64.07 | 1,072 | -0.03(-0.04%) |
Jun 03, 2016 | 64.03 | 64.09 | 64.03 | 64.09 | 817 | +0.07(+0.11%) |
Jun 02, 2016 | 64.03 | 64.03 | 64.02 | 64.03 | 35,512 | +0.04(+0.07%) |
Jun 01, 2016 | 64.10 | 64.10 | 63.98 | 63.98 | 98,897 | -0.07(-0.11%) |
May 31, 2016 | 63.83 | 64.05 | 63.83 | 64.05 | 3,323 | +0.02(+0.03%) |
May 27, 2016 | 64.03 | 64.04 | 64.04 | 64.04 | 27,806 | +0.02(+0.03%) |
May 26, 2016 | 64.04 | 64.04 | 64.02 | 64.02 | 1,435 | +0.02(+0.04%) |
May 25, 2016 | 64.02 | 64.02 | 63.99 | 64.00 | 4,434 | +0.00(+0.00%) |
May 24, 2016 | 64.02 | 64.02 | 63.99 | 63.99 | 8,551 | -0.01(-0.02%) |
May 23, 2016 | 64.02 | 64.02 | 63.99 | 64.00 | 4,770 | -0.02(-0.02%) |
May 20, 2016 | 64.02 | 64.02 | 64.02 | 64.02 | 784 | +0.00(+0.00%) |
May 19, 2016 | 63.99 | 64.02 | 63.99 | 64.02 | 2,766 | +0.03(+0.04%) |
May 18, 2016 | 64.02 | 64.02 | 63.99 | 63.99 | 1,892 | -0.03(-0.05%) |
May 17, 2016 | 64.01 | 64.04 | 64.01 | 64.03 | 6,144 | -0.00(-0.00%) |
May 16, 2016 | 64.01 | 64.05 | 64.01 | 64.03 | 10,899 | -0.01(-0.02%) |
May 13, 2016 | 64.01 | 64.05 | 64.01 | 64.04 | 1,271 | +0.02(+0.04%) |
May 12, 2016 | 64.02 | 64.03 | 64.02 | 64.02 | 50,953 | -0.01(-0.02%) |
May 11, 2016 | 64.03 | 64.05 | 64.02 | 64.03 | 4,974 | +0.01(+0.02%) |
May 10, 2016 | 64.03 | 64.03 | 64.02 | 64.02 | 610 | -0.03(-0.04%) |
May 09, 2016 | 64.04 | 64.05 | 64.02 | 64.05 | 9,521 | +0.04(+0.07%) |
May 06, 2016 | 64.02 | 64.04 | 64.00 | 64.00 | 2,898 | -0.03(-0.05%) |
May 05, 2016 | 64.01 | 64.04 | 64.01 | 64.04 | 2,872 | +0.02(+0.04%) |
May 04, 2016 | 64.00 | 64.03 | 64.00 | 64.01 | 4,272 | +0.03(+0.04%) |
May 03, 2016 | 64.01 | 64.03 | 63.99 | 63.99 | 3,172 | -0.03(-0.04%) |
May 02, 2016 | 64.00 | 64.02 | 63.99 | 64.01 | 4,909 | +0.03(+0.05%) |
Apr 29, 2016 | 63.98 | 63.98 | 63.98 | 63.98 | 374 | +0.00(+0.00%) |
Apr 28, 2016 | 63.97 | 63.98 | 63.97 | 63.98 | 1,330 | +0.02(+0.04%) |
Apr 27, 2016 | 63.83 | 63.98 | 63.83 | 63.95 | 6,441 | +0.01(+0.01%) |
Apr 26, 2016 | 63.96 | 63.96 | 63.94 | 63.95 | 6,988 | +0.08(+0.13%) |
Apr 25, 2016 | 63.94 | 63.95 | 63.86 | 63.86 | 6,406 | -0.09(-0.15%) |
Apr 22, 2016 | 63.96 | 63.97 | 63.95 | 63.95 | 7,435 | -0.03(-0.04%) |
Apr 21, 2016 | 63.95 | 64.00 | 63.90 | 63.98 | 17,652 | +0.02(+0.03%) |
Apr 20, 2016 | 63.96 | 63.98 | 63.96 | 63.96 | 1,530 | -0.01(-0.01%) |
Apr 19, 2016 | 63.98 | 63.98 | 63.97 | 63.97 | 471 | -0.01(-0.01%) |
Apr 18, 2016 | 63.97 | 64.05 | 63.96 | 63.98 | 15,730 | +0.03(+0.05%) |
Apr 15, 2016 | 63.95 | 63.95 | 63.95 | 63.95 | 6,032 | -0.03(-0.04%) |
Apr 14, 2016 | 63.81 | 63.97 | 63.81 | 63.97 | 15,766 | +0.03(+0.05%) |
Apr 13, 2016 | 63.93 | 64.00 | 63.93 | 63.94 | 29,806 | +0.00(+0.00%) |
Apr 12, 2016 | 63.99 | 63.99 | 63.92 | 63.94 | 16,110 | -0.02(-0.03%) |
Apr 11, 2016 | 64.32 | 64.32 | 63.94 | 63.95 | 30,659 | +0.02(+0.03%) |
Apr 08, 2016 | 63.95 | 63.95 | 63.91 | 63.94 | 23,322 | +0.00(+0.00%) |
Apr 07, 2016 | 63.98 | 63.98 | 63.93 | 63.94 | 10,299 | -0.01(-0.01%) |
Apr 06, 2016 | 63.92 | 63.95 | 63.92 | 63.95 | 7,817 | +0.03(+0.05%) |
Apr 05, 2016 | 63.91 | 63.91 | 63.91 | 63.91 | 538 | -0.00(-0.00%) |
Apr 04, 2016 | 63.91 | 63.95 | 63.90 | 63.91 | 4,586 | -0.01(-0.01%) |
Apr 01, 2016 | 63.90 | 63.98 | 63.89 | 63.92 | 11,912 | +0.02(+0.02%) |
Mar 31, 2016 | 63.90 | 63.91 | 63.89 | 63.91 | 4,052 | +0.00(+0.00%) |
Mar 30, 2016 | 63.88 | 63.92 | 63.88 | 63.91 | 3,422 | +0.02(+0.02%) |
Mar 29, 2016 | 63.85 | 63.90 | 63.83 | 63.89 | 5,908 | -0.02(-0.02%) |
Mar 28, 2016 | 63.82 | 63.91 | 63.80 | 63.91 | 17,265 | +0.09(+0.14%) |
Mar 24, 2016 | 63.81 | 63.82 | 63.82 | 63.82 | 81,658 | +0.14(+0.22%) |
Mar 23, 2016 | 63.80 | 63.84 | 63.18 | 63.68 | 35,227 | -0.14(-0.23%) |
Mar 22, 2016 | 63.82 | 63.82 | 63.80 | 63.82 | 1,207 | +0.04(+0.06%) |
Mar 21, 2016 | 63.80 | 63.80 | 63.78 | 63.78 | 1,749 | -0.04(-0.07%) |
Mar 18, 2016 | 63.77 | 63.83 | 63.70 | 63.83 | 16,311 | +0.17(+0.27%) |
Mar 17, 2016 | 63.74 | 63.79 | 63.66 | 63.66 | 16,982 | +0.06(+0.09%) |
Mar 16, 2016 | 63.77 | 63.80 | 63.60 | 63.60 | 18,791 | -0.14(-0.21%) |
Mar 15, 2016 | 64.00 | 64.00 | 63.72 | 63.74 | 10,117 | +0.01(+0.01%) |
Mar 14, 2016 | 63.74 | 63.74 | 63.72 | 63.73 | 34,214 | +0.03(+0.04%) |
Mar 11, 2016 | 63.77 | 63.77 | 63.70 | 63.70 | 5,721 | -0.12(-0.19%) |
Mar 10, 2016 | 63.78 | 63.84 | 63.76 | 63.82 | 19,999 | -0.08(-0.12%) |
Mar 09, 2016 | 63.75 | 63.94 | 63.75 | 63.90 | 11,510 | +0.11(+0.17%) |
Mar 08, 2016 | 63.77 | 63.79 | 63.77 | 63.79 | 1,126 | +0.01(+0.01%) |
Mar 07, 2016 | 63.75 | 63.79 | 63.75 | 63.78 | 1,495 | -0.03(-0.04%) |
Mar 04, 2016 | 63.75 | 63.80 | 63.75 | 63.80 | 9,755 | +0.01(+0.02%) |
Mar 03, 2016 | 63.74 | 63.81 | 63.74 | 63.79 | 1,842 | -0.05(-0.07%) |
Mar 02, 2016 | 63.69 | 63.88 | 63.69 | 63.84 | 9,878 | +0.03(+0.04%) |
Mar 01, 2016 | 63.72 | 63.82 | 63.72 | 63.81 | 12,468 | +0.10(+0.16%) |
Feb 29, 2016 | 63.69 | 63.73 | 63.69 | 63.71 | 8,652 | -0.01(-0.01%) |
Feb 26, 2016 | 63.69 | 63.72 | 63.69 | 63.72 | 7,699 | -0.05(-0.08%) |
Feb 25, 2016 | 63.75 | 63.77 | 63.75 | 63.77 | 2,488 | +0.02(+0.04%) |
Feb 24, 2016 | 63.75 | 63.75 | 63.75 | 63.75 | 1,616 | -0.01(-0.01%) |
Feb 23, 2016 | 63.43 | 63.75 | 63.43 | 63.75 | 4,430 | +0.00(+0.00%) |
Feb 22, 2016 | 63.70 | 63.77 | 63.70 | 63.75 | 16,375 | -0.01(-0.01%) |
Feb 19, 2016 | 63.49 | 64.02 | 63.49 | 63.76 | 4,162 | +0.00(+0.00%) |
Feb 18, 2016 | 63.70 | 63.82 | 63.69 | 63.76 | 9,526 | +0.07(+0.11%) |
Feb 17, 2016 | 63.68 | 63.79 | 63.66 | 63.69 | 2,113 | -0.08(-0.13%) |
Feb 16, 2016 | 63.93 | 63.93 | 63.67 | 63.78 | 11,019 | +0.05(+0.08%) |
Feb 12, 2016 | 64.02 | 63.73 | 63.73 | 63.73 | 2,952 | -0.36(-0.57%) |
Feb 11, 2016 | 63.79 | 64.36 | 63.79 | 64.09 | 6,638 | +0.24(+0.37%) |
Feb 10, 2016 | 63.69 | 63.86 | 63.69 | 63.86 | 5,127 | -0.03(-0.05%) |
Feb 09, 2016 | 63.74 | 63.96 | 63.74 | 63.89 | 4,641 | -0.15(-0.24%) |
Feb 08, 2016 | 63.71 | 64.22 | 63.71 | 64.04 | 23,094 | +0.31(+0.49%) |
Feb 05, 2016 | 63.67 | 63.75 | 63.67 | 63.73 | 1,088 | -0.07(-0.11%) |
Feb 04, 2016 | 63.71 | 63.80 | 63.67 | 63.80 | 14,180 | +0.04(+0.07%) |
Feb 03, 2016 | 63.70 | 63.83 | 63.68 | 63.75 | 22,131 | +0.04(+0.07%) |
Feb 02, 2016 | 63.67 | 63.71 | 63.67 | 63.71 | 5,930 | +0.13(+0.20%) |