Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.46 | 64.49 | 64.46 | 64.49 | 14,324 | +0.01(+0.01%) |
May 30, 2017 | 64.46 | 64.48 | 64.46 | 64.48 | 1,768 | -0.01(-0.01%) |
May 26, 2017 | 64.49 | 64.52 | 64.48 | 64.49 | 10,239 | +0.03(+0.04%) |
May 25, 2017 | 64.48 | 64.54 | 64.45 | 64.47 | 35,322 | +0.00(+0.00%) |
May 24, 2017 | 64.37 | 64.48 | 64.37 | 64.47 | 19,880 | +0.04(+0.06%) |
May 23, 2017 | 64.44 | 64.44 | 64.42 | 64.42 | 19,179 | -0.03(-0.05%) |
May 22, 2017 | 64.46 | 64.46 | 64.39 | 64.46 | 22,240 | +0.01(+0.01%) |
May 19, 2017 | 64.45 | 64.46 | 64.44 | 64.45 | 2,959 | -0.00(-0.01%) |
May 18, 2017 | 64.31 | 64.45 | 64.31 | 64.45 | 3,752 | -0.01(-0.01%) |
May 17, 2017 | 64.47 | 64.47 | 64.46 | 64.46 | 25,158 | +0.02(+0.03%) |
May 16, 2017 | 64.41 | 64.44 | 64.41 | 64.44 | 894 | +0.04(+0.06%) |
May 15, 2017 | 64.73 | 64.73 | 64.40 | 64.40 | 19,372 | -0.02(-0.02%) |
May 12, 2017 | 64.41 | 64.42 | 64.39 | 64.42 | 6,244 | +0.04(+0.06%) |
May 11, 2017 | 64.35 | 64.41 | 64.35 | 64.38 | 3,243 | +0.01(+0.01%) |
May 10, 2017 | 64.37 | 64.40 | 64.37 | 64.37 | 3,953 | +0.01(+0.01%) |
May 09, 2017 | 64.40 | 64.40 | 64.37 | 64.37 | 2,207 | -0.03(-0.05%) |
May 08, 2017 | 64.42 | 64.42 | 64.37 | 64.40 | 23,390 | +0.02(+0.03%) |
May 05, 2017 | 64.41 | 64.41 | 64.38 | 64.38 | 866 | -0.01(-0.02%) |
May 04, 2017 | 64.41 | 64.41 | 64.38 | 64.40 | 12,091 | -0.00(-0.01%) |
May 03, 2017 | 64.37 | 64.40 | 64.37 | 64.40 | 9,410 | +0.03(+0.04%) |
May 02, 2017 | 64.37 | 64.40 | 64.37 | 64.37 | 5,353 | +0.01(+0.01%) |
May 01, 2017 | 64.40 | 64.40 | 64.37 | 64.37 | 12,361 | +0.00(+0.01%) |
Apr 28, 2017 | 64.36 | 64.40 | 64.36 | 64.36 | 1,615 | +0.00(+0.00%) |
Apr 27, 2017 | 64.35 | 64.38 | 64.35 | 64.36 | 8,712 | +0.01(+0.01%) |
Apr 26, 2017 | 64.36 | 64.37 | 64.35 | 64.35 | 7,630 | -0.01(-0.02%) |
Apr 25, 2017 | 64.39 | 64.40 | 64.34 | 64.36 | 2,593 | -0.02(-0.02%) |
Apr 24, 2017 | 64.40 | 64.40 | 64.37 | 64.38 | 14,824 | +0.02(+0.03%) |
Apr 21, 2017 | 64.36 | 64.40 | 64.34 | 64.36 | 52,363 | -0.01(-0.01%) |
Apr 20, 2017 | 64.35 | 64.37 | 64.33 | 64.37 | 7,040 | +0.03(+0.05%) |
Apr 19, 2017 | 64.35 | 64.37 | 64.32 | 64.34 | 17,412 | -0.01(-0.02%) |
Apr 18, 2017 | 64.46 | 64.46 | 64.34 | 64.35 | 6,195 | +0.00(+0.01%) |
Apr 17, 2017 | 64.39 | 64.39 | 64.31 | 64.34 | 68,848 | +0.03(+0.04%) |
Apr 13, 2017 | 64.44 | 64.44 | 64.30 | 64.32 | 8,304 | +0.02(+0.03%) |
Apr 12, 2017 | 64.20 | 64.33 | 64.20 | 64.30 | 8,218 | +0.01(+0.02%) |
Apr 11, 2017 | 64.28 | 64.31 | 64.28 | 64.29 | 6,381 | +0.02(+0.03%) |
Apr 10, 2017 | 64.33 | 64.33 | 64.27 | 64.27 | 15,988 | -0.03(-0.05%) |
Apr 07, 2017 | 64.29 | 64.31 | 64.26 | 64.30 | 13,832 | +0.00(+0.00%) |
Apr 06, 2017 | 64.28 | 64.32 | 64.28 | 64.30 | 2,734 | -0.00(-0.00%) |
Apr 05, 2017 | 64.33 | 64.33 | 64.28 | 64.30 | 4,374 | -0.00(-0.00%) |
Apr 04, 2017 | 64.28 | 64.31 | 64.28 | 64.30 | 3,229 | -0.03(-0.04%) |
Apr 03, 2017 | 64.32 | 64.33 | 64.28 | 64.33 | 4,189 | +0.01(+0.02%) |
Mar 31, 2017 | 64.31 | 64.32 | 64.31 | 64.32 | 4,390 | -0.03(-0.04%) |
Mar 30, 2017 | 64.31 | 64.35 | 64.28 | 64.34 | 22,967 | +0.03(+0.05%) |
Mar 29, 2017 | 64.28 | 64.32 | 64.27 | 64.31 | 10,181 | +0.02(+0.03%) |
Mar 28, 2017 | 64.28 | 64.31 | 64.27 | 64.29 | 6,402 | -0.02(-0.03%) |
Mar 27, 2017 | 64.30 | 64.31 | 64.27 | 64.31 | 69,986 | +0.00(+0.00%) |
Mar 24, 2017 | 64.26 | 64.32 | 64.26 | 64.31 | 28,075 | +0.02(+0.02%) |
Mar 23, 2017 | 64.22 | 64.30 | 64.22 | 64.29 | 15,322 | -0.01(-0.01%) |
Mar 22, 2017 | 64.33 | 64.34 | 64.29 | 64.30 | 3,852 | +0.01(+0.01%) |
Mar 21, 2017 | 64.31 | 64.33 | 64.29 | 64.29 | 8,501 | -0.03(-0.05%) |
Mar 20, 2017 | 64.28 | 64.33 | 64.28 | 64.32 | 3,832 | +0.01(+0.01%) |
Mar 17, 2017 | 64.32 | 64.32 | 64.28 | 64.32 | 21,795 | +0.09(+0.13%) |
Mar 16, 2017 | 64.27 | 64.28 | 64.23 | 64.23 | 7,059 | -0.03(-0.04%) |
Mar 15, 2017 | 64.20 | 64.27 | 64.20 | 64.26 | 7,007 | +0.10(+0.16%) |
Mar 14, 2017 | 64.37 | 64.37 | 64.15 | 64.15 | 5,876 | -0.05(-0.08%) |
Mar 13, 2017 | 64.26 | 64.26 | 64.21 | 64.21 | 14,654 | -0.06(-0.09%) |
Mar 10, 2017 | 64.25 | 64.26 | 64.22 | 64.26 | 9,354 | +0.03(+0.05%) |
Mar 09, 2017 | 64.26 | 64.26 | 64.23 | 64.23 | 9,325 | -0.04(-0.07%) |
Mar 08, 2017 | 64.26 | 64.28 | 64.24 | 64.27 | 30,997 | +0.05(+0.08%) |
Mar 07, 2017 | 64.27 | 64.28 | 64.21 | 64.22 | 17,313 | -0.02(-0.03%) |
Mar 06, 2017 | 64.26 | 64.27 | 64.24 | 64.24 | 4,332 | -0.03(-0.04%) |
Mar 03, 2017 | 64.19 | 64.29 | 64.19 | 64.26 | 5,208 | +0.07(+0.11%) |
Mar 02, 2017 | 64.12 | 64.26 | 64.12 | 64.20 | 23,542 | +0.10(+0.15%) |
Mar 01, 2017 | 64.22 | 64.22 | 64.09 | 64.10 | 25,226 | -0.12(-0.19%) |
Feb 28, 2017 | 64.23 | 64.25 | 64.21 | 64.22 | 5,798 | -0.02(-0.03%) |
Feb 27, 2017 | 64.26 | 64.26 | 64.24 | 64.24 | 971 | -0.01(-0.01%) |
Feb 24, 2017 | 64.22 | 64.25 | 64.22 | 64.25 | 5,700 | +0.02(+0.03%) |
Feb 23, 2017 | 64.29 | 64.29 | 64.23 | 64.23 | 51,153 | -0.03(-0.05%) |
Feb 22, 2017 | 64.28 | 64.28 | 64.26 | 64.27 | 21,843 | +0.01(+0.01%) |
Feb 21, 2017 | 64.26 | 64.27 | 64.25 | 64.26 | 14,453 | -0.01(-0.01%) |
Feb 17, 2017 | 64.27 | 64.27 | 64.27 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 64.25 | 64.26 | 64.24 | 64.24 | 2,965 | +0.07(+0.11%) |
Feb 15, 2017 | 64.25 | 64.25 | 63.99 | 64.17 | 6,337 | -0.03(-0.04%) |
Feb 14, 2017 | 64.24 | 64.24 | 64.16 | 64.20 | 10,229 | -0.01(-0.01%) |
Feb 13, 2017 | 64.25 | 64.27 | 64.21 | 64.21 | 22,754 | +0.03(+0.04%) |
Feb 10, 2017 | 64.16 | 64.18 | 64.15 | 64.18 | 24,611 | +0.01(+0.01%) |
Feb 09, 2017 | 64.21 | 64.22 | 64.16 | 64.17 | 57,281 | -0.04(-0.07%) |
Feb 08, 2017 | 64.26 | 64.27 | 64.21 | 64.21 | 76,128 | -0.03(-0.04%) |
Feb 07, 2017 | 64.29 | 64.31 | 64.24 | 64.24 | 8,041 | -0.08(-0.12%) |
Feb 06, 2017 | 64.49 | 64.93 | 63.73 | 64.32 | 178,835 | +0.14(+0.23%) |
Feb 03, 2017 | 64.18 | 64.18 | 64.16 | 64.17 | 3,109 | +0.03(+0.04%) |
Feb 02, 2017 | 64.18 | 64.18 | 64.10 | 64.15 | 103,080 | -0.07(-0.11%) |
Feb 01, 2017 | 64.12 | 64.23 | 64.12 | 64.21 | 21,031 | +0.07(+0.10%) |
Jan 31, 2017 | 64.17 | 64.17 | 64.14 | 64.15 | 23,374 | +0.03(+0.05%) |
Jan 30, 2017 | 64.21 | 64.21 | 64.11 | 64.11 | 5,711 | +0.01(+0.01%) |
Jan 27, 2017 | 64.20 | 64.20 | 64.11 | 64.11 | 215,608 | -0.01(-0.01%) |
Jan 26, 2017 | 64.19 | 64.19 | 64.11 | 64.11 | 85,194 | +0.00(+0.00%) |
Jan 25, 2017 | 64.18 | 64.18 | 64.11 | 64.11 | 42,627 | -0.03(-0.05%) |
Jan 24, 2017 | 64.26 | 64.37 | 64.10 | 64.15 | 246,178 | -0.05(-0.08%) |
Jan 23, 2017 | 64.25 | 64.25 | 64.05 | 64.20 | 27,242 | -0.05(-0.08%) |
Jan 20, 2017 | 64.22 | 64.25 | 64.18 | 64.25 | 6,878 | +0.09(+0.15%) |
Jan 19, 2017 | 64.22 | 64.22 | 64.13 | 64.16 | 6,336 | -0.01(-0.01%) |
Jan 18, 2017 | 64.26 | 64.26 | 64.14 | 64.17 | 18,905 | -0.05(-0.08%) |
Jan 17, 2017 | 64.23 | 64.23 | 64.17 | 64.22 | 18,052 | +0.12(+0.19%) |
Jan 13, 2017 | 64.10 | 64.10 | 64.10 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 64.23 | 64.23 | 64.11 | 64.12 | 5,075 | -0.03(-0.04%) |
Jan 11, 2017 | 64.24 | 64.24 | 64.15 | 64.15 | 17,199 | -0.08(-0.12%) |
Jan 10, 2017 | 64.22 | 64.25 | 64.19 | 64.22 | 35,620 | -0.03(-0.05%) |
Jan 09, 2017 | 64.22 | 64.28 | 64.11 | 64.26 | 56,301 | +0.05(+0.07%) |
Jan 06, 2017 | 64.22 | 64.22 | 64.20 | 64.21 | 15,244 | +0.02(+0.03%) |
Jan 05, 2017 | 64.22 | 64.22 | 64.17 | 64.19 | 13,761 | +0.00(+0.01%) |
Jan 04, 2017 | 64.20 | 64.21 | 64.15 | 64.19 | 28,601 | +0.01(+0.01%) |
Jan 03, 2017 | 64.18 | 64.19 | 64.15 | 64.18 | 24,154 | -0.02(-0.03%) |
Dec 30, 2016 | 64.20 | 64.20 | 64.20 | 0 | +0.10(+0.16%) | |
Dec 29, 2016 | 64.06 | 64.15 | 64.06 | 64.10 | 42,547 | -0.03(-0.05%) |
Dec 28, 2016 | 64.12 | 64.15 | 64.08 | 64.13 | 25,586 | +0.03(+0.05%) |
Dec 27, 2016 | 64.09 | 64.11 | 64.09 | 64.10 | 95,386 | -0.00(-0.00%) |
Dec 23, 2016 | 64.10 | 64.10 | 64.10 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 64.11 | 64.12 | 64.03 | 64.11 | 63,288 | -0.08(-0.12%) |
Dec 21, 2016 | 64.11 | 64.19 | 64.11 | 64.19 | 120,108 | +0.05(+0.07%) |
Dec 20, 2016 | 64.11 | 64.17 | 64.11 | 64.15 | 121,917 | +0.02(+0.04%) |
Dec 19, 2016 | 64.19 | 64.19 | 64.10 | 64.12 | 37,814 | -0.03(-0.05%) |
Dec 16, 2016 | 64.10 | 64.17 | 64.09 | 64.16 | 75,545 | +0.01(+0.01%) |
Dec 15, 2016 | 64.09 | 64.23 | 64.08 | 64.15 | 52,277 | +0.09(+0.15%) |
Dec 14, 2016 | 64.10 | 64.10 | 64.05 | 64.06 | 109,737 | -0.04(-0.07%) |
Dec 13, 2016 | 64.10 | 64.10 | 64.08 | 64.10 | 3,211 | +0.01(+0.01%) |
Dec 12, 2016 | 64.09 | 64.14 | 64.04 | 64.09 | 479,883 | +0.00(+0.00%) |
Dec 09, 2016 | 64.11 | 64.11 | 64.01 | 64.09 | 11,396 | +0.03(+0.05%) |
Dec 08, 2016 | 63.99 | 64.10 | 63.99 | 64.06 | 13,279 | -0.02(-0.02%) |
Dec 07, 2016 | 64.10 | 64.11 | 64.06 | 64.07 | 7,573 | +0.03(+0.05%) |
Dec 06, 2016 | 64.05 | 64.05 | 64.03 | 64.04 | 3,563 | +0.01(+0.01%) |
Dec 05, 2016 | 64.09 | 64.09 | 64.03 | 64.03 | 4,086 | -0.03(-0.04%) |
Dec 02, 2016 | 64.08 | 64.08 | 64.06 | 64.06 | 16,879 | -0.02(-0.02%) |
Dec 01, 2016 | 64.12 | 64.12 | 64.07 | 64.07 | 12,402 | +0.06(+0.10%) |
Nov 30, 2016 | 64.08 | 64.09 | 64.01 | 64.01 | 3,407 | -0.03(-0.05%) |
Nov 29, 2016 | 64.04 | 64.13 | 64.04 | 64.04 | 6,029 | +0.01(+0.01%) |
Nov 28, 2016 | 64.08 | 64.08 | 64.00 | 64.04 | 25,830 | -0.03(-0.04%) |
Nov 25, 2016 | 64.08 | 64.08 | 64.06 | 64.06 | 375 | -0.00(-0.01%) |
Nov 23, 2016 | 64.07 | 64.07 | 64.07 | 0 | +0.03(+0.05%) | |
Nov 22, 2016 | 64.09 | 64.10 | 64.01 | 64.04 | 24,376 | -0.02(-0.04%) |
Nov 21, 2016 | 64.08 | 64.08 | 64.05 | 64.06 | 7,634 | -0.03(-0.04%) |
Nov 18, 2016 | 64.10 | 64.10 | 64.07 | 64.09 | 6,160 | +0.00(+0.01%) |
Nov 17, 2016 | 64.10 | 64.05 | 64.08 | 1,974 | +0.03(+0.05%) | |
Nov 16, 2016 | 64.07 | 64.10 | 64.00 | 64.05 | 10,727 | -0.03(-0.04%) |
Nov 15, 2016 | 64.10 | 64.10 | 64.08 | 64.08 | 1,532 | -0.00(-0.00%) |
Nov 14, 2016 | 64.08 | 64.09 | 64.07 | 64.08 | 1,949 | +0.00(+0.00%) |
Nov 11, 2016 | 64.14 | 64.14 | 64.05 | 64.08 | 10,950 | +0.01(+0.01%) |
Nov 10, 2016 | 64.15 | 64.15 | 64.07 | 64.07 | 6,124 | -0.04(-0.06%) |
Nov 09, 2016 | 64.16 | 64.16 | 64.10 | 64.11 | 16,745 | -0.01(-0.01%) |
Nov 08, 2016 | 64.13 | 64.13 | 64.11 | 64.11 | 4,037 | -0.01(-0.01%) |
Nov 07, 2016 | 64.27 | 64.27 | 64.12 | 64.12 | 1,650 | +0.01(+0.02%) |
Nov 04, 2016 | 64.15 | 64.17 | 64.11 | 64.11 | 6,323 | -0.02(-0.03%) |
Nov 03, 2016 | 64.15 | 64.15 | 64.07 | 64.13 | 7,138 | -0.02(-0.03%) |
Nov 02, 2016 | 64.15 | 64.15 | 64.10 | 64.15 | 8,664 | +0.04(+0.07%) |
Nov 01, 2016 | 64.15 | 64.18 | 64.04 | 64.10 | 7,239 | -0.03(-0.04%) |
Oct 31, 2016 | 64.14 | 64.16 | 64.13 | 64.13 | 5,367 | +0.02(+0.03%) |
Oct 28, 2016 | 64.12 | 64.13 | 64.10 | 64.11 | 13,449 | -0.02(-0.03%) |
Oct 27, 2016 | 64.12 | 64.21 | 64.11 | 64.13 | 50,931 | +0.00(+0.00%) |
Oct 26, 2016 | 64.15 | 64.15 | 64.12 | 64.13 | 3,625 | -0.01(-0.01%) |
Oct 25, 2016 | 64.15 | 64.18 | 64.12 | 64.14 | 6,535 | -0.03(-0.05%) |
Oct 24, 2016 | 64.15 | 64.29 | 64.15 | 64.17 | 13,461 | -0.03(-0.05%) |
Oct 21, 2016 | 64.15 | 64.21 | 64.15 | 64.21 | 8,472 | -0.07(-0.10%) |
Oct 20, 2016 | 64.15 | 64.29 | 64.15 | 64.27 | 10,531 | +0.11(+0.17%) |
Oct 19, 2016 | 64.14 | 64.30 | 64.13 | 64.16 | 7,472 | +0.02(+0.04%) |
Oct 18, 2016 | 64.13 | 64.16 | 64.12 | 64.14 | 4,729 | +0.01(+0.02%) |
Oct 17, 2016 | 64.12 | 64.14 | 64.11 | 64.13 | 2,534 | -0.02(-0.03%) |
Oct 14, 2016 | 64.13 | 64.16 | 64.13 | 64.15 | 15,537 | +0.03(+0.05%) |
Oct 13, 2016 | 64.11 | 64.11 | 64.09 | 64.11 | 69,700 | +0.02(+0.03%) |
Oct 12, 2016 | 64.10 | 64.10 | 64.10 | 64.10 | 411 | -0.02(-0.03%) |
Oct 11, 2016 | 64.08 | 64.11 | 64.08 | 64.11 | 3,595 | +0.02(+0.03%) |
Oct 10, 2016 | 64.10 | 64.12 | 64.09 | 64.10 | 1,525 | -0.01(-0.01%) |
Oct 07, 2016 | 64.10 | 64.10 | 64.10 | 64.10 | 680 | -0.05(-0.08%) |
Oct 06, 2016 | 64.10 | 64.16 | 64.09 | 64.16 | 25,758 | +0.04(+0.07%) |
Oct 05, 2016 | 64.18 | 64.18 | 64.10 | 64.11 | 2,160 | -0.02(-0.03%) |
Oct 04, 2016 | 64.13 | 64.16 | 64.13 | 64.13 | 644 | -0.02(-0.03%) |
Oct 03, 2016 | 64.16 | 64.16 | 64.15 | 64.15 | 3,372 | +0.04(+0.05%) |
Sep 30, 2016 | 64.09 | 64.11 | 64.09 | 64.11 | 1,304 | -0.06(-0.09%) |
Sep 29, 2016 | 64.05 | 64.17 | 64.05 | 64.17 | 61,790 | +0.09(+0.15%) |
Sep 28, 2016 | 64.05 | 64.08 | 64.05 | 64.08 | 1,092 | +0.02(+0.03%) |
Sep 27, 2016 | 64.03 | 64.09 | 64.03 | 64.06 | 3,532 | -0.01(-0.01%) |
Sep 26, 2016 | 64.06 | 64.08 | 64.06 | 64.07 | 1,540 | +0.02(+0.03%) |
Sep 23, 2016 | 64.10 | 64.10 | 64.05 | 64.05 | 4,246 | -0.04(-0.06%) |
Sep 22, 2016 | 64.04 | 64.09 | 64.03 | 64.09 | 12,622 | +0.08(+0.12%) |
Sep 21, 2016 | 64.02 | 64.06 | 64.02 | 64.02 | 3,404 | +0.01(+0.01%) |
Sep 20, 2016 | 64.03 | 64.04 | 64.01 | 64.01 | 3,855 | -0.03(-0.04%) |
Sep 16, 2016 | 64.04 | 64.04 | 64.02 | 64.04 | 14 | +0.01(+0.01%) |
Sep 15, 2016 | 64.03 | 64.03 | 64.03 | 64.03 | 412 | -0.01(-0.01%) |
Sep 14, 2016 | 64.04 | 64.04 | 64.04 | 64.04 | 1,564 | +0.03(+0.04%) |
Sep 13, 2016 | 64.00 | 64.01 | 64.00 | 64.01 | 7,949 | +0.00(+0.00%) |
Sep 12, 2016 | 64.02 | 64.02 | 64.01 | 64.01 | 4,440 | -0.01(-0.01%) |
Sep 09, 2016 | 64.03 | 64.03 | 64.02 | 64.02 | 2,325 | -0.01(-0.02%) |
Sep 08, 2016 | 64.07 | 64.07 | 64.02 | 64.03 | 2,143 | -0.00(-0.00%) |
Sep 07, 2016 | 64.05 | 64.06 | 64.04 | 64.04 | 9,036 | +0.01(+0.01%) |
Sep 02, 2016 | 64.02 | 64.03 | 64.02 | 64.03 | 207 | -0.06(-0.09%) |
Sep 01, 2016 | 64.07 | 64.09 | 64.07 | 64.09 | 919 | +0.05(+0.08%) |
Aug 31, 2016 | 64.04 | 64.04 | 64.03 | 64.03 | 2,444 | +0.04(+0.06%) |
Aug 30, 2016 | 63.94 | 64.02 | 63.94 | 63.99 | 2,703 | -0.04(-0.06%) |
Aug 29, 2016 | 64.02 | 64.05 | 63.99 | 64.03 | 8,703 | +0.05(+0.07%) |
Aug 26, 2016 | 64.02 | 64.02 | 63.98 | 63.98 | 9,280 | -0.03(-0.05%) |
Aug 25, 2016 | 64.10 | 64.10 | 63.76 | 64.02 | 2,211 | +0.01(+0.02%) |
Aug 24, 2016 | 64.00 | 64.03 | 64.00 | 64.00 | 3,038 | +0.01(+0.01%) |
Aug 23, 2016 | 64.01 | 64.03 | 63.99 | 63.99 | 16,450 | -0.01(-0.01%) |
Aug 22, 2016 | 64.00 | 64.00 | 64.00 | 64.00 | 1,792 | -0.02(-0.03%) |
Aug 19, 2016 | 64.01 | 64.05 | 64.01 | 64.02 | 7,190 | -0.00(-0.00%) |
Aug 18, 2016 | 63.99 | 64.02 | 63.99 | 64.02 | 1,124 | +0.05(+0.08%) |
Aug 17, 2016 | 63.97 | 63.97 | 63.97 | 63.97 | 207 | +0.00(+0.00%) |
Aug 16, 2016 | 63.98 | 63.99 | 63.97 | 63.97 | 7,369 | -0.04(-0.07%) |
Aug 15, 2016 | 63.99 | 64.05 | 63.99 | 64.01 | 11,909 | +0.03(+0.05%) |
Aug 12, 2016 | 63.98 | 63.98 | 63.98 | 63.98 | 540 | +0.03(+0.05%) |
Aug 11, 2016 | 63.94 | 63.94 | 63.94 | 63.94 | 877 | -0.02(-0.03%) |
Aug 09, 2016 | 63.95 | 63.98 | 63.95 | 63.96 | 115 | +0.02(+0.03%) |
Aug 08, 2016 | 63.94 | 63.94 | 63.94 | 63.94 | 1,287 | +0.00(+0.00%) |
Aug 05, 2016 | 63.94 | 63.94 | 63.94 | 63.94 | 1,905 | -0.04(-0.06%) |
Aug 04, 2016 | 63.97 | 63.98 | 63.96 | 63.98 | 116,206 | +0.01(+0.02%) |
Aug 03, 2016 | 63.95 | 63.98 | 63.95 | 63.97 | 1,588 | +0.01(+0.01%) |
Aug 02, 2016 | 63.97 | 63.98 | 63.95 | 63.96 | 1,717 | -0.03(-0.05%) |
Aug 01, 2016 | 64.01 | 64.03 | 63.99 | 63.99 | 7,268 | +0.04(+0.06%) |
Jul 29, 2016 | 63.95 | 63.95 | 63.95 | 63.95 | 634 | +0.01(+0.01%) |
Jul 28, 2016 | 63.93 | 63.96 | 63.93 | 63.94 | 12,868 | +0.01(+0.01%) |
Jul 27, 2016 | 63.93 | 63.94 | 63.93 | 63.94 | 924 | +0.02(+0.03%) |
Jul 26, 2016 | 63.94 | 63.94 | 63.92 | 63.92 | 5,298 | -0.01(-0.01%) |
Jul 25, 2016 | 63.93 | 63.93 | 63.91 | 63.92 | 3,015 | +0.03(+0.05%) |
Jul 22, 2016 | 63.90 | 63.91 | 63.89 | 63.89 | 2,085 | -0.00(-0.00%) |
Jul 21, 2016 | 63.90 | 63.92 | 63.83 | 63.90 | 19,042 | -0.02(-0.03%) |
Jul 20, 2016 | 63.92 | 63.92 | 63.92 | 63.92 | 495 | -0.01(-0.01%) |
Jul 19, 2016 | 63.91 | 63.94 | 63.91 | 63.93 | 3,170 | +0.01(+0.01%) |
Jul 18, 2016 | 63.92 | 63.92 | 63.88 | 63.92 | 8,955 | -0.05(-0.08%) |
Jul 15, 2016 | 63.87 | 63.97 | 63.87 | 63.97 | 24,389 | +0.09(+0.15%) |
Jul 14, 2016 | 63.94 | 63.94 | 63.88 | 63.88 | 820 | -0.03(-0.05%) |
Jul 13, 2016 | 63.93 | 63.93 | 63.91 | 63.91 | 581 | +0.01(+0.02%) |
Jul 12, 2016 | 63.88 | 63.91 | 63.85 | 63.90 | 5,890 | +0.04(+0.07%) |
Jul 11, 2016 | 63.89 | 63.89 | 63.85 | 63.85 | 24,319 | +0.00(+0.00%) |
Jul 08, 2016 | 63.90 | 63.85 | 63.83 | 63.85 | 3,964 | +0.00(+0.00%) |
Jul 07, 2016 | 63.92 | 63.92 | 63.85 | 63.85 | 4,765 | -0.04(-0.07%) |
Jul 06, 2016 | 63.89 | 63.89 | 63.89 | 63.89 | 332 | -0.03(-0.05%) |
Jul 05, 2016 | 63.92 | 63.93 | 63.91 | 63.93 | 3,056 | +0.04(+0.07%) |
Jul 01, 2016 | 63.89 | 63.89 | 63.89 | 63.89 | 1,417 | -0.03(-0.04%) |
Jun 30, 2016 | 63.91 | 63.91 | 63.90 | 63.91 | 4,658 | +0.01(+0.01%) |
Jun 29, 2016 | 63.90 | 63.90 | 63.90 | 63.90 | 7,465 | +0.03(+0.04%) |
Jun 28, 2016 | 63.88 | 63.92 | 63.88 | 63.88 | 16,038 | -0.01(-0.01%) |
Jun 27, 2016 | 63.92 | 63.93 | 63.89 | 63.89 | 6,119 | +0.02(+0.03%) |
Jun 24, 2016 | 63.86 | 63.92 | 63.85 | 63.87 | 23,243 | +0.02(+0.03%) |
Jun 23, 2016 | 63.84 | 63.86 | 63.83 | 63.85 | 6,031 | -0.03(-0.05%) |
Jun 22, 2016 | 63.87 | 63.89 | 63.87 | 63.89 | 7,949 | +0.03(+0.05%) |
Jun 21, 2016 | 63.85 | 63.86 | 63.85 | 63.85 | 5,002 | -0.01(-0.01%) |
Jun 20, 2016 | 63.85 | 63.87 | 63.83 | 63.86 | 9,061 | -0.02(-0.03%) |
Jun 17, 2016 | 63.88 | 63.93 | 63.85 | 63.88 | 101,568 | +0.05(+0.08%) |
Jun 16, 2016 | 63.87 | 63.87 | 63.79 | 63.83 | 9,875 | -0.02(-0.03%) |
Jun 15, 2016 | 63.85 | 63.86 | 63.84 | 63.84 | 1,950 | +0.01(+0.01%) |
Jun 14, 2016 | 63.83 | 63.86 | 63.82 | 63.84 | 24,918 | +0.00(+0.00%) |
Jun 13, 2016 | 63.83 | 63.84 | 63.83 | 63.84 | 1,403 | +0.01(+0.01%) |
Jun 10, 2016 | 63.83 | 63.83 | 63.83 | 63.83 | 3,357 | -0.02(-0.03%) |
Jun 09, 2016 | 63.84 | 63.95 | 63.82 | 63.84 | 4,896 | +0.04(+0.07%) |
Jun 08, 2016 | 63.80 | 63.87 | 63.80 | 63.80 | 10,817 | +0.00(+0.00%) |
Jun 07, 2016 | 63.81 | 63.81 | 63.79 | 63.80 | 8,700 | +0.02(+0.03%) |
Jun 06, 2016 | 63.78 | 63.80 | 63.78 | 63.79 | 1,077 | -0.03(-0.04%) |
Jun 03, 2016 | 63.75 | 63.81 | 63.75 | 63.81 | 820 | +0.07(+0.11%) |
Jun 02, 2016 | 63.74 | 63.75 | 63.73 | 63.74 | 35,669 | +0.04(+0.07%) |