Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 65.13 | 65.13 | 65.09 | 65.13 | 1,334 | +0.05(+0.08%) |
Oct 30, 2017 | 65.08 | 65.14 | 65.06 | 65.07 | 12,365 | -0.03(-0.05%) |
Oct 27, 2017 | 65.10 | 65.11 | 65.09 | 65.11 | 5,584 | -0.01(-0.01%) |
Oct 26, 2017 | 65.07 | 65.12 | 65.06 | 65.12 | 5,541 | +0.06(+0.09%) |
Oct 25, 2017 | 65.06 | 65.07 | 65.06 | 65.06 | 1,541 | -0.05(-0.08%) |
Oct 24, 2017 | 65.10 | 65.12 | 65.06 | 65.11 | 7,588 | +0.04(+0.07%) |
Oct 23, 2017 | 64.91 | 65.12 | 64.91 | 65.07 | 2,765 | -0.01(-0.02%) |
Oct 20, 2017 | 65.08 | 65.10 | 65.06 | 65.08 | 8,681 | +0.01(+0.01%) |
Oct 19, 2017 | 65.07 | 65.07 | 65.07 | 65.07 | 323 | -0.04(-0.06%) |
Oct 18, 2017 | 65.05 | 65.11 | 65.05 | 65.11 | 8,917 | +0.05(+0.08%) |
Oct 17, 2017 | 65.07 | 65.11 | 65.06 | 65.06 | 67,059 | -0.03(-0.04%) |
Oct 16, 2017 | 65.06 | 65.08 | 65.05 | 65.08 | 46,157 | -0.01(-0.01%) |
Oct 13, 2017 | 65.07 | 65.10 | 65.07 | 65.09 | 7,448 | +0.02(+0.03%) |
Oct 12, 2017 | 65.03 | 65.07 | 65.03 | 65.07 | 7,874 | +0.08(+0.12%) |
Oct 11, 2017 | 65.00 | 65.03 | 65.00 | 65.00 | 4,446 | +0.00(+0.00%) |
Oct 10, 2017 | 65.01 | 65.02 | 65.00 | 65.00 | 15,222 | -0.02(-0.03%) |
Oct 09, 2017 | 64.99 | 65.02 | 64.99 | 65.01 | 3,675 | +0.03(+0.05%) |
Oct 06, 2017 | 65.04 | 65.04 | 64.98 | 64.98 | 11,571 | -0.01(-0.01%) |
Oct 05, 2017 | 65.05 | 65.05 | 64.97 | 64.99 | 13,756 | -0.07(-0.10%) |
Oct 04, 2017 | 65.04 | 65.06 | 65.03 | 65.06 | 11,536 | +0.03(+0.05%) |
Oct 03, 2017 | 65.07 | 65.07 | 65.02 | 65.02 | 14,676 | -0.02(-0.03%) |
Oct 02, 2017 | 65.32 | 65.32 | 65.00 | 65.04 | 4,123 | +0.06(+0.09%) |
Sep 29, 2017 | 65.02 | 65.03 | 64.98 | 64.98 | 13,706 | -0.03(-0.05%) |
Sep 28, 2017 | 65.01 | 65.02 | 64.98 | 65.02 | 8,069 | +0.04(+0.07%) |
Sep 27, 2017 | 64.97 | 64.98 | 64.96 | 64.97 | 14,370 | -0.03(-0.04%) |
Sep 26, 2017 | 65.05 | 65.05 | 64.99 | 65.00 | 4,866 | -0.03(-0.04%) |
Sep 25, 2017 | 65.01 | 65.05 | 65.01 | 65.03 | 3,440 | +0.00(+0.00%) |
Sep 22, 2017 | 65.03 | 65.04 | 65.01 | 65.02 | 1,092 | +0.02(+0.03%) |
Sep 21, 2017 | 64.99 | 65.02 | 64.99 | 65.01 | 9,418 | +0.00(+0.00%) |
Sep 20, 2017 | 65.02 | 65.02 | 64.98 | 65.01 | 4,937 | -0.02(-0.03%) |
Sep 19, 2017 | 65.06 | 65.07 | 65.01 | 65.02 | 8,645 | +0.01(+0.02%) |
Sep 18, 2017 | 65.34 | 65.34 | 64.96 | 65.01 | 14,369 | -0.05(-0.07%) |
Sep 15, 2017 | 65.03 | 65.06 | 65.02 | 65.06 | 12,941 | +0.03(+0.05%) |
Sep 14, 2017 | 64.98 | 65.38 | 64.98 | 65.02 | 15,830 | +0.03(+0.04%) |
Sep 13, 2017 | 65.01 | 65.03 | 64.96 | 65.00 | 13,046 | +0.02(+0.03%) |
Sep 12, 2017 | 65.01 | 65.01 | 64.97 | 64.98 | 48,456 | -0.04(-0.07%) |
Sep 11, 2017 | 64.85 | 65.04 | 64.85 | 65.02 | 4,336 | +0.01(+0.01%) |
Sep 08, 2017 | 65.01 | 65.03 | 64.98 | 65.02 | 9,539 | +0.00(+0.00%) |
Sep 07, 2017 | 64.99 | 65.02 | 64.99 | 65.02 | 4,002 | +0.03(+0.05%) |
Sep 06, 2017 | 65.00 | 65.02 | 64.98 | 64.98 | 2,629 | -0.02(-0.03%) |
Sep 05, 2017 | 64.99 | 65.01 | 64.99 | 65.00 | 9,214 | +0.03(+0.05%) |
Sep 01, 2017 | 64.98 | 65.07 | 64.96 | 6,603 | -0.03(-0.04%) | |
Aug 31, 2017 | 65.15 | 65.15 | 64.95 | 64.99 | 16,171 | +0.06(+0.10%) |
Aug 30, 2017 | 64.91 | 64.95 | 64.90 | 64.93 | 8,363 | +0.01(+0.01%) |
Aug 29, 2017 | 64.96 | 64.96 | 64.92 | 64.92 | 2,995 | +0.00(+0.00%) |
Aug 28, 2017 | 64.90 | 64.92 | 64.89 | 64.92 | 6,179 | +0.01(+0.02%) |
Aug 25, 2017 | 64.92 | 64.92 | 64.89 | 64.91 | 2,241 | -0.01(-0.01%) |
Aug 24, 2017 | 64.90 | 64.92 | 64.90 | 64.92 | 602 | +0.00(+0.00%) |
Aug 23, 2017 | 64.92 | 64.92 | 64.92 | 64.92 | 345 | +0.04(+0.06%) |
Aug 22, 2017 | 64.91 | 64.92 | 64.87 | 64.87 | 4,191 | -0.03(-0.05%) |
Aug 21, 2017 | 64.87 | 64.91 | 64.87 | 64.91 | 4,980 | +0.01(+0.01%) |
Aug 18, 2017 | 64.90 | 64.90 | 64.89 | 64.90 | 901 | +0.02(+0.03%) |
Aug 17, 2017 | 64.88 | 64.88 | 64.88 | 64.88 | 2,156 | -0.00(-0.00%) |
Aug 16, 2017 | 64.79 | 64.90 | 64.79 | 64.88 | 11,747 | +0.03(+0.05%) |
Aug 15, 2017 | 64.87 | 64.89 | 64.81 | 64.85 | 46,092 | +0.04(+0.06%) |
Aug 14, 2017 | 64.85 | 64.85 | 64.78 | 64.81 | 12,899 | -0.04(-0.07%) |
Aug 11, 2017 | 64.86 | 64.87 | 64.84 | 64.85 | 5,292 | +0.01(+0.01%) |
Aug 10, 2017 | 64.84 | 64.85 | 64.83 | 64.85 | 7,019 | +0.01(+0.01%) |
Aug 09, 2017 | 64.86 | 64.86 | 64.84 | 64.84 | 9,082 | -0.00(-0.01%) |
Aug 08, 2017 | 64.90 | 64.90 | 64.83 | 64.84 | 17,472 | +0.00(+0.01%) |
Aug 07, 2017 | 64.89 | 64.89 | 64.84 | 64.84 | 7,889 | -0.02(-0.03%) |
Aug 04, 2017 | 64.86 | 64.86 | 64.85 | 64.85 | 827 | +0.00(+0.00%) |
Aug 03, 2017 | 64.84 | 64.87 | 64.84 | 64.85 | 11,473 | +0.01(+0.02%) |
Aug 02, 2017 | 64.85 | 64.85 | 64.84 | 64.84 | 13,948 | -0.09(-0.14%) |
Aug 01, 2017 | 64.95 | 64.95 | 64.91 | 64.93 | 10,463 | +0.07(+0.11%) |
Jul 31, 2017 | 64.88 | 64.90 | 64.86 | 64.86 | 2,842 | -0.01(-0.01%) |
Jul 28, 2017 | 64.85 | 64.88 | 64.85 | 64.87 | 11,303 | +0.03(+0.04%) |
Jul 27, 2017 | 64.86 | 64.86 | 64.84 | 64.84 | 5,254 | -0.04(-0.06%) |
Jul 26, 2017 | 64.98 | 64.98 | 64.85 | 64.89 | 5,909 | +0.06(+0.09%) |
Jul 25, 2017 | 64.89 | 64.89 | 64.83 | 64.83 | 8,032 | +0.04(+0.07%) |
Jul 24, 2017 | 64.84 | 64.84 | 64.78 | 64.78 | 20,930 | -0.06(-0.09%) |
Jul 21, 2017 | 64.88 | 64.91 | 64.84 | 64.84 | 18,363 | -0.03(-0.04%) |
Jul 20, 2017 | 64.89 | 64.90 | 64.84 | 64.87 | 8,532 | +0.01(+0.01%) |
Jul 19, 2017 | 64.86 | 64.88 | 64.86 | 64.86 | 5,644 | +0.03(+0.05%) |
Jul 18, 2017 | 64.86 | 64.86 | 64.82 | 64.83 | 2,282 | +0.00(+0.00%) |
Jul 17, 2017 | 64.82 | 64.85 | 64.81 | 64.83 | 22,128 | -0.02(-0.03%) |
Jul 14, 2017 | 64.86 | 64.86 | 64.84 | 64.84 | 2,282 | +0.03(+0.05%) |
Jul 13, 2017 | 64.84 | 64.84 | 64.81 | 64.81 | 4,712 | -0.01(-0.01%) |
Jul 12, 2017 | 64.84 | 64.84 | 64.81 | 64.82 | 1,692 | +0.01(+0.01%) |
Jul 11, 2017 | 64.83 | 64.83 | 64.78 | 64.81 | 876 | -0.01(-0.01%) |
Jul 10, 2017 | 64.80 | 64.82 | 64.79 | 64.82 | 4,013 | +0.01(+0.01%) |
Jul 07, 2017 | 64.83 | 64.83 | 64.78 | 64.81 | 8,473 | +0.00(+0.00%) |
Jul 06, 2017 | 64.81 | 64.81 | 64.81 | 64.81 | 1,534 | +0.01(+0.01%) |
Jul 05, 2017 | 64.81 | 64.81 | 64.80 | 64.80 | 7,163 | +0.00(+0.00%) |
Jul 03, 2017 | 64.78 | 64.80 | 64.78 | 64.80 | 3,543 | +0.01(+0.02%) |
Jun 30, 2017 | 64.75 | 64.79 | 64.74 | 64.79 | 8,400 | +0.02(+0.04%) |
Jun 29, 2017 | 64.79 | 64.79 | 64.75 | 64.76 | 3,047 | -0.03(-0.05%) |
Jun 28, 2017 | 64.78 | 64.80 | 64.77 | 64.80 | 11,147 | +0.02(+0.03%) |
Jun 27, 2017 | 64.76 | 64.78 | 64.74 | 64.78 | 3,461 | +0.02(+0.04%) |
Jun 26, 2017 | 64.74 | 64.78 | 64.74 | 64.75 | 16,694 | -0.02(-0.04%) |
Jun 23, 2017 | 64.77 | 64.78 | 64.75 | 64.78 | 9,789 | +0.01(+0.02%) |
Jun 22, 2017 | 64.77 | 64.77 | 64.77 | 64.77 | 412 | +0.00(+0.01%) |
Jun 21, 2017 | 64.73 | 64.76 | 64.73 | 64.76 | 11,043 | +0.03(+0.05%) |
Jun 20, 2017 | 64.74 | 64.75 | 64.72 | 64.73 | 9,138 | +0.00(+0.00%) |
Jun 19, 2017 | 64.73 | 64.74 | 64.72 | 64.73 | 7,294 | -0.03(-0.04%) |
Jun 16, 2017 | 64.73 | 64.75 | 64.73 | 64.75 | 22,931 | +0.04(+0.06%) |
Jun 15, 2017 | 64.46 | 64.74 | 64.46 | 64.72 | 17,426 | -0.02(-0.03%) |
Jun 14, 2017 | 64.75 | 64.78 | 64.71 | 64.74 | 33,251 | +0.05(+0.08%) |
Jun 13, 2017 | 64.68 | 64.78 | 64.68 | 64.68 | 33,867 | +0.02(+0.03%) |
Jun 12, 2017 | 64.70 | 64.76 | 64.67 | 64.67 | 15,591 | -0.07(-0.11%) |
Jun 09, 2017 | 64.77 | 64.79 | 64.74 | 64.74 | 11,958 | +0.01(+0.01%) |
Jun 08, 2017 | 64.77 | 64.77 | 64.72 | 64.73 | 11,419 | -0.03(-0.04%) |
Jun 07, 2017 | 64.75 | 64.79 | 64.75 | 64.75 | 3,748 | +0.00(+0.00%) |
Jun 06, 2017 | 64.75 | 64.79 | 64.75 | 64.75 | 8,498 | +0.00(+0.00%) |
Jun 05, 2017 | 64.75 | 64.75 | 64.68 | 64.75 | 17,109 | +0.00(+0.00%) |
Jun 02, 2017 | 64.69 | 64.78 | 64.69 | 64.75 | 8,932 | +0.05(+0.08%) |
Jun 01, 2017 | 64.67 | 64.78 | 64.67 | 64.70 | 32,288 | -0.08(-0.12%) |
May 31, 2017 | 64.75 | 64.78 | 64.75 | 64.78 | 14,261 | +0.01(+0.01%) |
May 30, 2017 | 64.75 | 64.77 | 64.75 | 64.77 | 1,761 | -0.01(-0.01%) |
May 26, 2017 | 64.78 | 64.81 | 64.77 | 64.78 | 10,194 | +0.03(+0.04%) |
May 25, 2017 | 64.77 | 64.83 | 64.74 | 64.75 | 35,166 | +0.00(+0.00%) |
May 24, 2017 | 64.65 | 64.76 | 64.65 | 64.75 | 19,792 | +0.04(+0.06%) |
May 23, 2017 | 64.73 | 64.73 | 64.70 | 64.71 | 19,095 | -0.03(-0.05%) |
May 22, 2017 | 64.75 | 64.75 | 64.68 | 64.75 | 22,142 | +0.01(+0.01%) |
May 19, 2017 | 64.74 | 64.75 | 64.73 | 64.74 | 2,946 | -0.00(-0.01%) |
May 18, 2017 | 64.59 | 64.74 | 64.59 | 64.74 | 3,735 | -0.01(-0.01%) |
May 17, 2017 | 64.75 | 64.75 | 64.75 | 64.75 | 25,046 | +0.02(+0.03%) |
May 16, 2017 | 64.70 | 64.73 | 64.69 | 64.73 | 890 | +0.04(+0.06%) |
May 15, 2017 | 65.02 | 65.02 | 64.69 | 64.69 | 19,286 | -0.02(-0.02%) |
May 12, 2017 | 64.70 | 64.70 | 64.68 | 64.70 | 6,216 | +0.04(+0.06%) |
May 11, 2017 | 64.63 | 64.69 | 64.63 | 64.67 | 3,229 | +0.01(+0.01%) |
May 10, 2017 | 64.66 | 64.69 | 64.66 | 64.66 | 3,936 | +0.01(+0.01%) |
May 09, 2017 | 64.69 | 64.69 | 64.65 | 64.65 | 2,197 | -0.03(-0.05%) |
May 08, 2017 | 64.70 | 64.70 | 64.65 | 64.69 | 23,287 | +0.02(+0.03%) |
May 05, 2017 | 64.69 | 64.69 | 64.67 | 64.67 | 862 | -0.01(-0.02%) |
May 04, 2017 | 64.69 | 64.69 | 64.67 | 64.68 | 12,038 | -0.00(-0.01%) |
May 03, 2017 | 64.65 | 64.69 | 64.65 | 64.69 | 9,368 | +0.03(+0.04%) |
May 02, 2017 | 64.66 | 64.69 | 64.66 | 64.66 | 5,329 | +0.01(+0.01%) |
May 01, 2017 | 64.69 | 64.69 | 64.65 | 64.65 | 12,306 | +0.00(+0.01%) |
Apr 28, 2017 | 64.65 | 64.68 | 64.65 | 64.65 | 1,608 | +0.00(+0.00%) |
Apr 27, 2017 | 64.64 | 64.66 | 64.64 | 64.65 | 8,673 | +0.01(+0.01%) |
Apr 26, 2017 | 64.65 | 64.66 | 64.64 | 64.64 | 7,596 | -0.01(-0.02%) |
Apr 25, 2017 | 64.67 | 64.69 | 64.63 | 64.65 | 2,582 | -0.02(-0.02%) |
Apr 24, 2017 | 64.68 | 64.68 | 64.66 | 64.66 | 14,759 | +0.02(+0.03%) |
Apr 21, 2017 | 64.65 | 64.68 | 64.62 | 64.65 | 52,131 | -0.01(-0.01%) |
Apr 20, 2017 | 64.64 | 64.66 | 64.61 | 64.66 | 7,009 | +0.03(+0.05%) |
Apr 19, 2017 | 64.64 | 64.66 | 64.60 | 64.62 | 17,336 | -0.01(-0.02%) |
Apr 18, 2017 | 64.75 | 64.75 | 64.62 | 64.63 | 6,168 | +0.00(+0.01%) |
Apr 17, 2017 | 64.67 | 64.67 | 64.60 | 64.63 | 68,544 | +0.03(+0.04%) |
Apr 13, 2017 | 64.72 | 64.72 | 64.59 | 64.60 | 8,267 | +0.02(+0.03%) |
Apr 12, 2017 | 64.48 | 64.61 | 64.48 | 64.59 | 8,182 | +0.01(+0.02%) |
Apr 11, 2017 | 64.56 | 64.60 | 64.56 | 64.57 | 6,352 | +0.02(+0.03%) |
Apr 10, 2017 | 64.61 | 64.61 | 64.55 | 64.55 | 15,918 | -0.03(-0.05%) |
Apr 07, 2017 | 64.58 | 64.60 | 64.55 | 64.59 | 13,771 | +0.00(+0.00%) |
Apr 06, 2017 | 64.57 | 64.60 | 64.57 | 64.58 | 2,722 | -0.00(-0.00%) |
Apr 05, 2017 | 64.61 | 64.61 | 64.57 | 64.59 | 4,355 | -0.00(-0.00%) |
Apr 04, 2017 | 64.56 | 64.60 | 64.56 | 64.59 | 3,215 | -0.03(-0.04%) |
Apr 03, 2017 | 64.60 | 64.61 | 64.57 | 64.61 | 4,171 | +0.01(+0.02%) |
Mar 31, 2017 | 64.59 | 64.60 | 64.59 | 64.60 | 4,370 | -0.03(-0.04%) |
Mar 30, 2017 | 64.60 | 64.64 | 64.57 | 64.63 | 22,865 | +0.03(+0.05%) |
Mar 29, 2017 | 64.57 | 64.60 | 64.56 | 64.59 | 10,136 | +0.02(+0.03%) |
Mar 28, 2017 | 64.57 | 64.59 | 64.55 | 64.58 | 6,374 | -0.02(-0.03%) |
Mar 27, 2017 | 64.58 | 64.59 | 64.56 | 64.59 | 69,676 | +0.00(+0.00%) |
Mar 24, 2017 | 64.55 | 64.60 | 64.54 | 64.59 | 27,951 | +0.02(+0.02%) |
Mar 23, 2017 | 64.51 | 64.58 | 64.51 | 64.58 | 15,254 | -0.01(-0.01%) |
Mar 22, 2017 | 64.62 | 64.63 | 64.58 | 64.58 | 3,835 | +0.01(+0.01%) |
Mar 21, 2017 | 64.60 | 64.62 | 64.58 | 64.58 | 8,463 | -0.03(-0.05%) |
Mar 20, 2017 | 64.57 | 64.61 | 64.57 | 64.61 | 3,815 | +0.01(+0.01%) |
Mar 17, 2017 | 64.60 | 64.60 | 64.57 | 64.60 | 21,699 | +0.09(+0.13%) |
Mar 16, 2017 | 64.56 | 64.57 | 64.52 | 64.52 | 7,028 | -0.03(-0.04%) |
Mar 15, 2017 | 64.48 | 64.56 | 64.48 | 64.54 | 6,976 | +0.10(+0.16%) |
Mar 14, 2017 | 64.65 | 64.65 | 64.44 | 64.44 | 5,850 | -0.05(-0.08%) |
Mar 13, 2017 | 64.54 | 64.55 | 64.49 | 64.49 | 14,589 | -0.06(-0.09%) |
Mar 10, 2017 | 64.53 | 64.55 | 64.51 | 64.55 | 9,313 | +0.03(+0.05%) |
Mar 09, 2017 | 64.54 | 64.54 | 64.52 | 64.52 | 9,284 | -0.04(-0.07%) |
Mar 08, 2017 | 64.54 | 64.57 | 64.52 | 64.56 | 30,860 | +0.05(+0.08%) |
Mar 07, 2017 | 64.56 | 64.57 | 64.50 | 64.51 | 17,237 | -0.02(-0.03%) |
Mar 06, 2017 | 64.55 | 64.56 | 64.52 | 64.52 | 4,313 | -0.03(-0.04%) |
Mar 03, 2017 | 64.47 | 64.58 | 64.47 | 64.55 | 5,185 | +0.07(+0.11%) |
Mar 02, 2017 | 64.40 | 64.55 | 64.40 | 64.48 | 23,438 | +0.10(+0.15%) |
Mar 01, 2017 | 64.51 | 64.51 | 64.37 | 64.38 | 25,115 | -0.12(-0.19%) |
Feb 28, 2017 | 64.52 | 64.53 | 64.50 | 64.51 | 5,772 | -0.02(-0.03%) |
Feb 27, 2017 | 64.55 | 64.55 | 64.53 | 64.53 | 967 | -0.01(-0.01%) |
Feb 24, 2017 | 64.51 | 64.53 | 64.51 | 64.53 | 5,675 | +0.02(+0.03%) |
Feb 23, 2017 | 64.58 | 64.58 | 64.52 | 64.52 | 50,927 | -0.03(-0.05%) |
Feb 22, 2017 | 64.57 | 64.57 | 64.54 | 64.55 | 21,746 | +0.01(+0.01%) |
Feb 21, 2017 | 64.54 | 64.56 | 64.54 | 64.54 | 14,390 | -0.01(-0.01%) |
Feb 17, 2017 | 64.55 | 64.55 | 64.55 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 64.53 | 64.54 | 64.53 | 64.53 | 2,952 | +0.07(+0.11%) |
Feb 15, 2017 | 64.53 | 64.53 | 64.28 | 64.46 | 6,309 | -0.03(-0.04%) |
Feb 14, 2017 | 64.53 | 64.53 | 64.45 | 64.48 | 10,184 | -0.01(-0.01%) |
Feb 13, 2017 | 64.53 | 64.55 | 64.49 | 64.49 | 22,654 | +0.03(+0.04%) |
Feb 10, 2017 | 64.44 | 64.47 | 64.43 | 64.47 | 24,502 | +0.01(+0.01%) |
Feb 09, 2017 | 64.50 | 64.51 | 64.45 | 64.46 | 57,027 | -0.04(-0.07%) |
Feb 08, 2017 | 64.54 | 64.55 | 64.50 | 64.50 | 75,792 | -0.03(-0.04%) |
Feb 07, 2017 | 64.58 | 64.59 | 64.53 | 64.53 | 8,005 | -0.08(-0.12%) |
Feb 06, 2017 | 64.77 | 65.22 | 64.01 | 64.60 | 178,044 | +0.15(+0.23%) |
Feb 03, 2017 | 64.46 | 64.46 | 64.45 | 64.46 | 3,095 | +0.03(+0.04%) |
Feb 02, 2017 | 64.47 | 64.47 | 64.38 | 64.43 | 102,624 | -0.07(-0.11%) |
Feb 01, 2017 | 64.41 | 64.52 | 64.41 | 64.50 | 20,938 | +0.07(+0.10%) |
Jan 31, 2017 | 64.45 | 64.46 | 64.42 | 64.43 | 23,270 | +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 | 214,655 | -0.01(-0.01%) |
Jan 26, 2017 | 64.48 | 64.48 | 64.40 | 64.40 | 84,817 | +0.00(+0.00%) |
Jan 25, 2017 | 64.47 | 64.47 | 64.39 | 64.40 | 42,438 | -0.03(-0.05%) |
Jan 24, 2017 | 64.54 | 64.66 | 64.38 | 64.43 | 245,090 | -0.05(-0.08%) |
Jan 23, 2017 | 64.54 | 64.54 | 64.34 | 64.48 | 27,122 | -0.05(-0.08%) |
Jan 20, 2017 | 64.50 | 64.54 | 64.47 | 64.54 | 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 | 64.54 | 64.48 | 64.51 | 35,463 | -0.03(-0.05%) |
Jan 09, 2017 | 64.50 | 64.56 | 64.40 | 64.54 | 56,052 | +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 | 64.48 | 13,700 | +0.00(+0.01%) |
Jan 04, 2017 | 64.48 | 64.49 | 64.44 | 64.47 | 28,474 | +0.01(+0.01%) |
Jan 03, 2017 | 64.47 | 64.48 | 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 | 94,965 | -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 | 63,008 | -0.08(-0.12%) |
Dec 21, 2016 | 64.40 | 64.48 | 64.39 | 64.48 | 119,577 | +0.05(+0.07%) |
Dec 20, 2016 | 64.39 | 64.46 | 64.39 | 64.43 | 121,378 | +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 | 64.37 | 64.43 | 52,046 | +0.09(+0.15%) |
Dec 14, 2016 | 64.38 | 64.38 | 64.33 | 64.34 | 109,252 | -0.04(-0.07%) |
Dec 13, 2016 | 64.39 | 64.39 | 64.37 | 64.38 | 3,197 | +0.01(+0.01%) |
Dec 12, 2016 | 64.37 | 64.42 | 64.32 | 64.37 | 477,762 | +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 | 64.37 | 64.37 | 64.34 | 64.34 | 16,805 | -0.02(-0.02%) |
Dec 01, 2016 | 64.41 | 64.41 | 64.36 | 64.36 | 12,347 | +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 | 25,716 | -0.03(-0.04%) |
Nov 25, 2016 | 64.36 | 64.36 | 64.35 | 64.35 | 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 | 64.42 | 64.42 | 64.40 | 64.40 | 4,020 | -0.01(-0.01%) |
Nov 07, 2016 | 64.56 | 64.56 | 64.41 | 64.41 | 1,642 | +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 | 64.36 | 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%) |