Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 68.76 | 68.76 | 68.76 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 68.65 | 68.77 | 68.65 | 68.75 | 1,813,743 | +0.13(+0.19%) |
Dec 28, 2016 | 68.59 | 68.64 | 68.54 | 68.62 | 1,567,482 | +0.05(+0.08%) |
Dec 27, 2016 | 68.57 | 68.59 | 68.54 | 68.57 | 2,076,044 | -0.02(-0.03%) |
Dec 23, 2016 | 68.59 | 68.59 | 68.59 | 0 | +0.03(+0.04%) | |
Dec 22, 2016 | 68.65 | 68.69 | 68.55 | 68.56 | 1,904,276 | -0.03(-0.04%) |
Dec 21, 2016 | 68.60 | 68.60 | 68.55 | 68.59 | 1,760,486 | +0.03(+0.04%) |
Dec 20, 2016 | 68.53 | 68.57 | 68.49 | 68.56 | 2,611,783 | +0.01(+0.01%) |
Dec 19, 2016 | 68.53 | 68.59 | 68.50 | 68.55 | 2,418,362 | +0.08(+0.11%) |
Dec 16, 2016 | 68.52 | 68.54 | 68.46 | 68.48 | 1,594,716 | +0.02(+0.03%) |
Dec 15, 2016 | 68.49 | 68.49 | 68.42 | 68.46 | 2,142,926 | -0.04(-0.06%) |
Dec 14, 2016 | 68.79 | 68.79 | 68.49 | 68.50 | 1,856,936 | -0.21(-0.30%) |
Dec 13, 2016 | 68.73 | 68.76 | 68.68 | 68.71 | 2,475,760 | -0.05(-0.08%) |
Dec 12, 2016 | 68.72 | 68.77 | 68.72 | 68.76 | 2,558,455 | +0.00(+0.00%) |
Dec 09, 2016 | 68.79 | 68.82 | 68.73 | 68.76 | 1,612,778 | -0.03(-0.04%) |
Dec 08, 2016 | 68.83 | 68.83 | 68.79 | 68.79 | 1,522,858 | -0.05(-0.08%) |
Dec 07, 2016 | 68.80 | 68.86 | 68.80 | 68.84 | 2,325,431 | +0.07(+0.10%) |
Dec 06, 2016 | 68.79 | 68.80 | 68.73 | 68.77 | 1,678,632 | +0.05(+0.08%) |
Dec 05, 2016 | 68.71 | 68.80 | 68.67 | 68.72 | 3,174,329 | -0.01(-0.01%) |
Dec 02, 2016 | 68.71 | 68.80 | 68.70 | 68.73 | 1,398,861 | +0.08(+0.11%) |
Dec 01, 2016 | 68.68 | 68.69 | 68.61 | 68.65 | 2,168,693 | -0.06(-0.09%) |
Nov 30, 2016 | 68.78 | 68.78 | 68.71 | 68.71 | 1,652,415 | -0.08(-0.11%) |
Nov 29, 2016 | 68.77 | 68.83 | 68.75 | 68.79 | 1,241,410 | +0.02(+0.03%) |
Nov 28, 2016 | 68.76 | 68.81 | 68.72 | 68.77 | 1,053,724 | +0.04(+0.06%) |
Nov 25, 2016 | 68.74 | 68.74 | 68.68 | 68.73 | 604,004 | +0.01(+0.01%) |
Nov 23, 2016 | 68.72 | 68.72 | 68.72 | 0 | -0.09(-0.14%) | |
Nov 22, 2016 | 68.84 | 68.86 | 68.76 | 68.81 | 2,436,938 | +0.02(+0.03%) |
Nov 21, 2016 | 68.83 | 68.86 | 68.76 | 68.80 | 1,349,535 | +0.02(+0.03%) |
Nov 18, 2016 | 68.91 | 68.91 | 68.77 | 68.78 | 1,728,419 | -0.08(-0.11%) |
Nov 17, 2016 | 68.95 | 68.95 | 68.86 | 68.86 | 2,693,236 | -0.09(-0.14%) |
Nov 16, 2016 | 68.93 | 68.99 | 68.90 | 68.95 | 1,809,828 | -0.02(-0.03%) |
Nov 15, 2016 | 68.98 | 68.99 | 68.90 | 68.97 | 2,321,354 | -0.01(-0.01%) |
Nov 14, 2016 | 69.04 | 69.04 | 68.89 | 68.98 | 3,973,880 | -0.16(-0.22%) |
Nov 11, 2016 | 69.16 | 69.17 | 69.11 | 69.13 | 2,082,358 | +0.01(+0.01%) |
Nov 10, 2016 | 69.21 | 69.24 | 69.12 | 69.12 | 1,104,659 | -0.08(-0.11%) |
Nov 09, 2016 | 69.36 | 69.39 | 69.20 | 69.20 | 1,631,451 | -0.22(-0.32%) |
Nov 08, 2016 | 69.49 | 69.49 | 69.40 | 69.43 | 845,106 | -0.09(-0.12%) |
Nov 07, 2016 | 69.50 | 69.52 | 69.49 | 69.51 | 1,039,604 | -0.07(-0.10%) |
Nov 04, 2016 | 69.52 | 69.58 | 69.51 | 69.58 | 1,700,599 | +0.04(+0.06%) |
Nov 03, 2016 | 69.47 | 69.55 | 69.47 | 69.54 | 2,540,840 | +0.08(+0.11%) |
Nov 02, 2016 | 69.45 | 69.54 | 69.44 | 69.46 | 1,038,760 | +0.03(+0.05%) |
Nov 01, 2016 | 69.40 | 69.47 | 69.37 | 69.43 | 1,893,031 | +0.02(+0.03%) |
Oct 31, 2016 | 69.40 | 69.44 | 69.40 | 69.41 | 1,068,285 | +0.01(+0.01%) |
Oct 28, 2016 | 69.38 | 69.41 | 69.37 | 69.40 | 1,546,967 | +0.03(+0.05%) |
Oct 27, 2016 | 69.39 | 69.39 | 69.33 | 69.37 | 1,729,306 | -0.07(-0.10%) |
Oct 26, 2016 | 69.42 | 69.44 | 69.40 | 69.44 | 2,085,890 | +0.01(+0.01%) |
Oct 25, 2016 | 69.42 | 69.48 | 69.42 | 69.43 | 983,227 | -0.03(-0.05%) |
Oct 24, 2016 | 69.48 | 69.49 | 69.44 | 69.46 | 1,364,714 | -0.02(-0.02%) |
Oct 21, 2016 | 69.50 | 69.50 | 69.46 | 69.48 | 1,495,660 | +0.00(+0.00%) |
Oct 20, 2016 | 69.50 | 69.53 | 69.48 | 69.48 | 1,639,147 | -0.02(-0.02%) |
Oct 19, 2016 | 69.50 | 69.52 | 69.46 | 69.50 | 3,001,458 | +0.00(+0.00%) |
Oct 18, 2016 | 69.46 | 69.50 | 69.44 | 69.50 | 727,919 | +0.02(+0.02%) |
Oct 17, 2016 | 69.43 | 69.48 | 69.41 | 69.48 | 825,243 | +0.10(+0.15%) |
Oct 14, 2016 | 69.43 | 69.45 | 69.37 | 69.37 | 1,048,446 | -0.05(-0.07%) |
Oct 13, 2016 | 69.39 | 69.44 | 69.37 | 69.43 | 1,027,546 | +0.04(+0.06%) |
Oct 12, 2016 | 69.38 | 69.39 | 69.31 | 69.38 | 1,347,424 | +0.02(+0.02%) |
Oct 11, 2016 | 69.37 | 69.41 | 69.34 | 69.37 | 772,246 | -0.03(-0.04%) |
Oct 10, 2016 | 69.35 | 69.41 | 69.35 | 69.39 | 1,509,809 | -0.04(-0.06%) |
Oct 07, 2016 | 69.44 | 69.44 | 69.35 | 69.44 | 964,401 | +0.05(+0.07%) |
Oct 06, 2016 | 69.41 | 69.43 | 69.37 | 69.38 | 1,417,597 | -0.06(-0.09%) |
Oct 05, 2016 | 69.47 | 69.47 | 69.37 | 69.44 | 4,971,650 | -0.03(-0.04%) |
Oct 04, 2016 | 69.51 | 69.51 | 69.43 | 69.47 | 1,867,843 | -0.03(-0.05%) |
Oct 03, 2016 | 69.54 | 69.58 | 69.49 | 69.50 | 2,353,806 | -0.09(-0.13%) |
Sep 30, 2016 | 69.62 | 69.62 | 69.56 | 69.59 | 1,597,749 | +0.00(+0.00%) |
Sep 29, 2016 | 69.61 | 69.62 | 69.55 | 69.59 | 1,374,587 | +0.02(+0.02%) |
Sep 28, 2016 | 69.65 | 69.65 | 69.58 | 69.58 | 3,332,367 | -0.02(-0.02%) |
Sep 27, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,737,546 | -0.03(-0.05%) |
Sep 26, 2016 | 69.60 | 69.63 | 69.56 | 69.63 | 1,382,256 | +0.04(+0.06%) |
Sep 23, 2016 | 69.57 | 69.58 | 69.52 | 69.58 | 1,164,697 | +0.06(+0.09%) |
Sep 22, 2016 | 69.53 | 69.58 | 69.51 | 69.52 | 1,279,174 | +0.00(+0.00%) |
Sep 21, 2016 | 69.46 | 69.53 | 69.42 | 69.52 | 1,311,631 | +0.02(+0.02%) |
Sep 20, 2016 | 69.49 | 69.52 | 69.47 | 69.51 | 3,416,860 | +0.02(+0.02%) |
Sep 19, 2016 | 69.52 | 69.52 | 69.47 | 69.49 | 1,199,183 | -0.01(-0.01%) |
Sep 16, 2016 | 69.53 | 69.56 | 69.47 | 69.50 | 1,604,576 | -0.02(-0.02%) |
Sep 15, 2016 | 69.50 | 69.55 | 69.45 | 69.52 | 4,071,531 | +0.01(+0.01%) |
Sep 14, 2016 | 69.44 | 69.52 | 69.43 | 69.51 | 1,252,754 | +0.10(+0.15%) |
Sep 13, 2016 | 69.48 | 69.48 | 69.36 | 69.40 | 1,024,978 | -0.08(-0.11%) |
Sep 12, 2016 | 69.45 | 69.49 | 69.42 | 69.48 | 1,277,727 | +0.03(+0.04%) |
Sep 09, 2016 | 69.45 | 69.47 | 69.42 | 69.45 | 945,873 | -0.03(-0.04%) |
Sep 08, 2016 | 69.59 | 69.59 | 69.47 | 69.48 | 1,317,843 | -0.11(-0.16%) |
Sep 07, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,218,978 | -0.02(-0.02%) |
Sep 06, 2016 | 69.50 | 69.64 | 69.44 | 69.61 | 5,069,364 | +0.11(+0.16%) |
Sep 02, 2016 | 69.52 | 69.50 | 69.50 | 69.50 | 957,983 | +0.00(+0.00%) |
Sep 01, 2016 | 69.42 | 69.50 | 69.39 | 69.50 | 1,061,600 | +0.04(+0.05%) |
Aug 31, 2016 | 69.48 | 69.50 | 69.45 | 69.46 | 1,399,158 | -0.01(-0.01%) |
Aug 30, 2016 | 69.47 | 69.48 | 69.44 | 69.47 | 1,419,231 | +0.02(+0.02%) |
Aug 29, 2016 | 69.39 | 69.47 | 69.34 | 69.45 | 1,262,292 | +0.06(+0.09%) |
Aug 26, 2016 | 69.51 | 69.52 | 69.35 | 69.39 | 770,760 | -0.09(-0.12%) |
Aug 25, 2016 | 69.46 | 69.50 | 69.45 | 69.48 | 1,369,189 | +0.00(+0.00%) |
Aug 24, 2016 | 69.55 | 69.55 | 69.47 | 69.48 | 2,680,369 | -0.01(-0.01%) |
Aug 23, 2016 | 69.53 | 69.56 | 69.48 | 69.49 | 3,059,558 | -0.02(-0.02%) |
Aug 22, 2016 | 69.54 | 69.54 | 69.47 | 69.51 | 1,043,091 | +0.02(+0.02%) |
Aug 19, 2016 | 69.55 | 69.55 | 69.46 | 69.49 | 971,511 | -0.06(-0.09%) |
Aug 18, 2016 | 69.56 | 69.57 | 69.49 | 69.55 | 701,927 | +0.03(+0.05%) |
Aug 17, 2016 | 69.46 | 69.54 | 69.44 | 69.51 | 1,091,184 | +0.04(+0.06%) |
Aug 16, 2016 | 69.50 | 69.51 | 69.44 | 69.47 | 2,437,815 | -0.03(-0.04%) |
Aug 15, 2016 | 69.54 | 69.55 | 69.50 | 69.50 | 898,001 | -0.07(-0.11%) |
Aug 12, 2016 | 69.56 | 69.63 | 69.54 | 69.57 | 836,272 | +0.09(+0.12%) |
Aug 11, 2016 | 69.61 | 69.61 | 69.45 | 69.49 | 1,487,903 | -0.10(-0.15%) |
Aug 10, 2016 | 69.59 | 69.59 | 69.53 | 69.59 | 787,510 | +0.04(+0.06%) |
Aug 09, 2016 | 69.46 | 69.57 | 69.46 | 69.55 | 1,235,219 | +0.06(+0.09%) |
Aug 08, 2016 | 69.52 | 69.52 | 69.45 | 69.49 | 886,559 | -0.01(-0.01%) |
Aug 05, 2016 | 69.56 | 69.56 | 69.49 | 69.50 | 2,503,709 | -0.11(-0.16%) |
Aug 04, 2016 | 69.57 | 69.64 | 69.52 | 69.61 | 844,346 | +0.10(+0.15%) |
Aug 03, 2016 | 69.58 | 69.59 | 69.49 | 69.51 | 4,884,298 | -0.05(-0.07%) |
Aug 02, 2016 | 69.57 | 69.63 | 69.56 | 69.56 | 3,555,059 | -0.04(-0.06%) |
Aug 01, 2016 | 69.75 | 69.75 | 69.56 | 69.60 | 1,540,278 | -0.05(-0.07%) |
Jul 29, 2016 | 69.63 | 69.66 | 69.57 | 69.65 | 1,262,672 | +0.10(+0.15%) |
Jul 28, 2016 | 69.51 | 69.56 | 69.49 | 69.55 | 791,685 | +0.01(+0.01%) |
Jul 27, 2016 | 69.44 | 69.55 | 69.43 | 69.54 | 1,626,523 | +0.10(+0.15%) |
Jul 26, 2016 | 69.48 | 69.48 | 69.39 | 69.44 | 989,631 | +0.02(+0.02%) |
Jul 25, 2016 | 69.48 | 69.48 | 69.41 | 69.42 | 1,061,467 | -0.06(-0.09%) |
Jul 22, 2016 | 69.48 | 69.51 | 69.43 | 69.48 | 1,629,194 | -0.03(-0.05%) |
Jul 21, 2016 | 69.45 | 69.53 | 69.41 | 69.51 | 1,017,915 | +0.07(+0.10%) |
Jul 20, 2016 | 69.46 | 69.46 | 69.42 | 69.45 | 934,409 | -0.04(-0.06%) |
Jul 19, 2016 | 69.47 | 69.49 | 69.43 | 69.49 | 1,024,681 | +0.07(+0.10%) |
Jul 18, 2016 | 69.49 | 69.49 | 69.42 | 69.42 | 1,439,386 | -0.01(-0.01%) |
Jul 15, 2016 | 69.45 | 69.45 | 69.38 | 69.43 | 2,184,474 | -0.05(-0.07%) |
Jul 14, 2016 | 69.47 | 69.50 | 69.42 | 69.48 | 1,687,247 | -0.02(-0.02%) |
Jul 13, 2016 | 69.46 | 69.57 | 69.46 | 69.50 | 1,191,948 | +0.05(+0.07%) |
Jul 12, 2016 | 69.56 | 69.56 | 69.43 | 69.45 | 7,564,198 | -0.16(-0.23%) |
Jul 11, 2016 | 69.65 | 69.65 | 69.57 | 69.61 | 3,603,806 | -0.03(-0.05%) |
Jul 08, 2016 | 69.65 | 69.63 | 69.57 | 69.64 | 1,240,889 | +0.02(+0.02%) |
Jul 07, 2016 | 69.63 | 69.67 | 69.57 | 69.63 | 1,197,304 | +0.01(+0.01%) |
Jul 06, 2016 | 69.68 | 69.68 | 69.59 | 69.62 | 1,389,169 | -0.03(-0.04%) |
Jul 05, 2016 | 69.61 | 69.69 | 69.59 | 69.64 | 1,134,309 | +0.04(+0.06%) |
Jul 01, 2016 | 69.65 | 69.60 | 69.60 | 69.60 | 857,561 | +0.07(+0.10%) |
Jun 30, 2016 | 69.44 | 69.57 | 69.44 | 69.53 | 1,862,427 | +0.07(+0.10%) |
Jun 29, 2016 | 69.45 | 69.52 | 69.44 | 69.46 | 1,427,960 | -0.07(-0.10%) |
Jun 28, 2016 | 69.47 | 69.53 | 69.44 | 69.53 | 2,490,504 | +0.03(+0.05%) |
Jun 27, 2016 | 69.45 | 69.55 | 69.42 | 69.50 | 1,330,659 | +0.11(+0.16%) |
Jun 24, 2016 | 69.51 | 69.51 | 69.33 | 69.39 | 1,831,426 | +0.23(+0.33%) |
Jun 23, 2016 | 69.17 | 69.23 | 69.15 | 69.15 | 1,141,738 | -0.08(-0.11%) |
Jun 22, 2016 | 69.17 | 69.24 | 69.17 | 69.23 | 13,925,554 | -0.01(-0.01%) |
Jun 21, 2016 | 69.25 | 69.30 | 69.21 | 69.24 | 1,076,941 | -0.02(-0.02%) |
Jun 20, 2016 | 69.27 | 69.29 | 69.23 | 69.26 | 1,402,766 | -0.06(-0.09%) |
Jun 17, 2016 | 69.39 | 69.39 | 69.27 | 69.32 | 2,251,726 | -0.09(-0.12%) |
Jun 16, 2016 | 69.43 | 69.45 | 69.36 | 69.40 | 971,762 | +0.03(+0.04%) |
Jun 15, 2016 | 69.18 | 69.44 | 69.18 | 69.38 | 1,721,941 | +0.11(+0.16%) |
Jun 14, 2016 | 69.28 | 69.33 | 69.26 | 69.27 | 724,553 | -0.05(-0.07%) |
Jun 13, 2016 | 69.29 | 69.32 | 69.24 | 69.32 | 1,065,299 | +0.04(+0.06%) |
Jun 10, 2016 | 69.23 | 69.28 | 69.17 | 69.27 | 1,200,434 | +0.08(+0.11%) |
Jun 09, 2016 | 69.21 | 69.21 | 69.14 | 69.20 | 1,292,330 | +0.03(+0.05%) |
Jun 08, 2016 | 69.15 | 69.17 | 69.13 | 69.16 | 1,220,822 | +0.01(+0.01%) |
Jun 07, 2016 | 69.10 | 69.17 | 69.09 | 69.15 | 1,677,737 | +0.05(+0.07%) |
Jun 06, 2016 | 69.09 | 69.14 | 69.07 | 69.10 | 1,068,681 | +0.00(+0.00%) |
Jun 03, 2016 | 69.12 | 69.14 | 69.08 | 69.10 | 1,265,535 | +0.22(+0.32%) |
Jun 02, 2016 | 68.85 | 68.92 | 68.84 | 68.88 | 1,357,618 | +0.02(+0.02%) |
Jun 01, 2016 | 68.94 | 68.94 | 68.83 | 68.86 | 1,166,545 | +0.02(+0.03%) |
May 31, 2016 | 68.79 | 68.88 | 68.75 | 68.84 | 848,848 | +0.02(+0.02%) |
May 27, 2016 | 68.88 | 68.82 | 68.82 | 68.82 | 1,274,258 | -0.04(-0.06%) |
May 26, 2016 | 68.86 | 68.89 | 68.82 | 68.86 | 1,155,703 | +0.03(+0.05%) |
May 25, 2016 | 68.80 | 68.83 | 68.77 | 68.83 | 800,496 | +0.03(+0.05%) |
May 24, 2016 | 68.82 | 68.84 | 68.75 | 68.80 | 1,831,779 | -0.04(-0.06%) |
May 23, 2016 | 68.84 | 68.85 | 68.78 | 68.84 | 723,185 | +0.02(+0.02%) |
May 20, 2016 | 68.85 | 68.89 | 68.81 | 68.82 | 1,787,347 | -0.03(-0.04%) |
May 19, 2016 | 68.86 | 68.86 | 68.80 | 68.85 | 1,051,709 | +0.03(+0.04%) |
May 18, 2016 | 68.93 | 68.95 | 68.80 | 68.82 | 1,624,984 | -0.13(-0.19%) |
May 17, 2016 | 69.02 | 69.03 | 68.95 | 68.95 | 1,828,001 | -0.09(-0.12%) |
May 16, 2016 | 69.11 | 69.11 | 69.01 | 69.04 | 927,888 | -0.05(-0.07%) |
May 13, 2016 | 69.05 | 69.11 | 69.01 | 69.09 | 1,148,658 | +0.03(+0.04%) |
May 12, 2016 | 69.08 | 69.16 | 69.06 | 69.06 | 1,365,387 | -0.09(-0.12%) |
May 11, 2016 | 69.16 | 69.20 | 69.13 | 69.15 | 1,466,301 | +0.02(+0.02%) |
May 10, 2016 | 69.09 | 69.18 | 69.09 | 69.13 | 2,472,944 | -0.02(-0.02%) |
May 09, 2016 | 69.10 | 69.15 | 69.10 | 69.15 | 738,464 | +0.07(+0.10%) |
May 06, 2016 | 69.15 | 69.16 | 69.08 | 69.08 | 1,042,169 | -0.03(-0.04%) |
May 05, 2016 | 69.10 | 69.12 | 69.02 | 69.10 | 1,038,475 | +0.02(+0.02%) |
May 04, 2016 | 69.06 | 69.10 | 68.98 | 69.09 | 2,296,452 | +0.05(+0.07%) |
May 03, 2016 | 69.07 | 69.07 | 68.99 | 69.04 | 1,025,161 | +0.09(+0.14%) |
May 02, 2016 | 68.96 | 68.96 | 68.90 | 68.94 | 1,281,592 | -0.04(-0.06%) |
Apr 29, 2016 | 68.95 | 68.98 | 68.90 | 68.98 | 984,227 | +0.07(+0.10%) |
Apr 28, 2016 | 68.89 | 68.96 | 68.88 | 68.91 | 3,091,651 | +0.04(+0.06%) |
Apr 27, 2016 | 68.84 | 68.88 | 68.77 | 68.87 | 960,050 | +0.12(+0.17%) |
Apr 26, 2016 | 68.84 | 68.84 | 68.74 | 68.75 | 1,252,268 | -0.09(-0.14%) |
Apr 25, 2016 | 68.85 | 68.88 | 68.83 | 68.84 | 840,603 | -0.01(-0.01%) |
Apr 22, 2016 | 68.88 | 68.94 | 68.83 | 68.85 | 3,761,074 | +0.01(+0.01%) |
Apr 21, 2016 | 68.83 | 68.88 | 68.81 | 68.84 | 1,287,898 | +0.01(+0.01%) |
Apr 20, 2016 | 68.97 | 68.98 | 68.83 | 68.83 | 2,535,713 | -0.10(-0.15%) |
Apr 19, 2016 | 68.97 | 68.98 | 68.94 | 68.94 | 936,771 | -0.03(-0.04%) |
Apr 18, 2016 | 68.97 | 68.99 | 68.93 | 68.96 | 1,153,932 | -0.02(-0.02%) |
Apr 15, 2016 | 68.95 | 69.01 | 68.91 | 68.98 | 1,635,458 | +0.09(+0.12%) |
Apr 14, 2016 | 68.91 | 68.95 | 68.88 | 68.89 | 1,079,501 | -0.02(-0.02%) |
Apr 13, 2016 | 68.95 | 68.96 | 68.90 | 68.91 | 2,091,007 | -0.03(-0.05%) |
Apr 12, 2016 | 69.00 | 69.01 | 68.94 | 68.95 | 1,852,092 | -0.08(-0.11%) |
Apr 11, 2016 | 69.00 | 69.05 | 69.00 | 69.02 | 1,235,710 | -0.03(-0.05%) |
Apr 08, 2016 | 69.04 | 69.06 | 69.01 | 69.06 | 1,263,207 | -0.01(-0.01%) |
Apr 07, 2016 | 69.01 | 69.07 | 68.97 | 69.07 | 1,046,750 | +0.09(+0.14%) |
Apr 06, 2016 | 68.97 | 69.01 | 68.92 | 68.97 | 1,982,003 | -0.05(-0.07%) |
Apr 05, 2016 | 68.99 | 69.03 | 68.90 | 69.02 | 3,355,335 | +0.13(+0.19%) |
Apr 04, 2016 | 68.89 | 68.94 | 68.86 | 68.89 | 1,888,701 | +0.01(+0.01%) |
Apr 01, 2016 | 68.89 | 68.89 | 68.80 | 68.89 | 2,191,569 | -0.03(-0.04%) |
Mar 31, 2016 | 68.87 | 68.92 | 68.83 | 68.92 | 1,477,558 | +0.09(+0.12%) |
Mar 30, 2016 | 68.78 | 68.85 | 68.76 | 68.83 | 1,195,531 | +0.03(+0.04%) |
Mar 29, 2016 | 68.64 | 68.81 | 68.62 | 68.80 | 1,359,167 | +0.20(+0.29%) |
Mar 28, 2016 | 68.56 | 68.62 | 68.56 | 68.61 | 1,125,281 | +0.04(+0.06%) |
Mar 24, 2016 | 68.62 | 68.56 | 68.56 | 68.56 | 895,860 | +0.00(+0.00%) |
Mar 23, 2016 | 68.56 | 68.61 | 68.53 | 68.56 | 969,217 | +0.01(+0.01%) |
Mar 22, 2016 | 68.67 | 68.67 | 68.54 | 68.56 | 1,079,543 | -0.07(-0.10%) |
Mar 21, 2016 | 68.63 | 68.65 | 68.58 | 68.62 | 1,603,492 | -0.08(-0.11%) |
Mar 18, 2016 | 68.72 | 68.73 | 68.64 | 68.70 | 1,755,250 | +0.02(+0.02%) |
Mar 17, 2016 | 68.65 | 68.68 | 68.60 | 68.68 | 1,075,998 | +0.09(+0.12%) |
Mar 16, 2016 | 68.36 | 68.62 | 68.34 | 68.60 | 896,262 | +0.18(+0.26%) |
Mar 15, 2016 | 68.45 | 68.46 | 68.37 | 68.42 | 1,077,776 | +0.03(+0.05%) |
Mar 14, 2016 | 68.38 | 68.41 | 68.35 | 68.39 | 1,113,880 | +0.03(+0.04%) |
Mar 11, 2016 | 68.39 | 68.39 | 68.33 | 68.36 | 1,400,449 | -0.02(-0.03%) |
Mar 10, 2016 | 68.39 | 68.46 | 68.38 | 68.38 | 1,315,767 | -0.07(-0.10%) |
Mar 09, 2016 | 68.43 | 68.45 | 68.41 | 68.45 | 890,123 | -0.03(-0.05%) |
Mar 08, 2016 | 68.47 | 68.51 | 68.42 | 68.48 | 1,049,164 | +0.07(+0.10%) |
Mar 07, 2016 | 68.43 | 68.43 | 68.37 | 68.41 | 1,090,316 | -0.05(-0.07%) |
Mar 04, 2016 | 68.42 | 68.50 | 68.40 | 68.46 | 1,766,692 | -0.05(-0.07%) |
Mar 03, 2016 | 68.45 | 68.55 | 68.42 | 68.51 | 4,462,842 | +0.04(+0.06%) |
Mar 02, 2016 | 68.45 | 68.48 | 68.39 | 68.47 | 1,700,986 | -0.02(-0.02%) |
Mar 01, 2016 | 68.62 | 68.64 | 68.45 | 68.49 | 1,739,815 | -0.12(-0.18%) |
Feb 29, 2016 | 68.58 | 68.61 | 68.53 | 68.61 | 2,891,148 | +0.04(+0.06%) |
Feb 26, 2016 | 68.64 | 68.64 | 68.53 | 68.57 | 1,115,373 | -0.11(-0.16%) |
Feb 25, 2016 | 68.67 | 68.70 | 68.61 | 68.68 | 967,676 | +0.08(+0.11%) |
Feb 24, 2016 | 68.67 | 68.72 | 68.58 | 68.60 | 1,240,140 | +0.00(+0.00%) |
Feb 23, 2016 | 68.54 | 68.63 | 68.51 | 68.60 | 1,578,453 | +0.04(+0.06%) |
Feb 22, 2016 | 68.57 | 68.57 | 68.51 | 68.56 | 889,834 | +0.01(+0.01%) |
Feb 19, 2016 | 68.57 | 68.60 | 68.54 | 68.55 | 823,572 | -0.06(-0.09%) |
Feb 18, 2016 | 68.47 | 68.62 | 68.47 | 68.61 | 1,256,857 | +0.09(+0.12%) |
Feb 17, 2016 | 68.51 | 68.52 | 68.43 | 68.52 | 910,872 | -0.03(-0.05%) |
Feb 16, 2016 | 68.53 | 68.58 | 68.52 | 68.56 | 1,155,282 | -0.03(-0.04%) |
Feb 12, 2016 | 68.69 | 68.58 | 68.58 | 68.58 | 1,672,125 | -0.12(-0.17%) |
Feb 11, 2016 | 68.75 | 68.80 | 68.70 | 68.70 | 1,395,827 | +0.02(+0.02%) |
Feb 10, 2016 | 68.63 | 68.69 | 68.57 | 68.69 | 1,225,634 | +0.04(+0.06%) |
Feb 09, 2016 | 68.71 | 68.71 | 68.60 | 68.64 | 1,037,853 | +0.00(+0.00%) |
Feb 08, 2016 | 68.57 | 68.65 | 68.56 | 68.64 | 1,182,801 | +0.10(+0.15%) |
Feb 05, 2016 | 68.51 | 68.56 | 68.47 | 68.54 | 878,878 | -0.03(-0.05%) |
Feb 04, 2016 | 68.55 | 68.57 | 68.52 | 68.57 | 1,363,041 | +0.04(+0.06%) |
Feb 03, 2016 | 68.50 | 68.57 | 68.46 | 68.53 | 1,520,310 | +0.04(+0.06%) |
Feb 02, 2016 | 68.42 | 68.49 | 68.40 | 68.49 | 1,872,624 | +0.15(+0.22%) |
Feb 01, 2016 | 68.36 | 68.38 | 68.30 | 68.34 | 1,349,281 | -0.06(-0.08%) |
Jan 29, 2016 | 68.36 | 68.40 | 68.32 | 68.39 | 1,025,393 | +0.08(+0.11%) |
Jan 28, 2016 | 68.26 | 68.31 | 68.20 | 68.31 | 1,003,107 | +0.05(+0.07%) |
Jan 27, 2016 | 68.21 | 68.28 | 68.15 | 68.26 | 864,590 | +0.01(+0.01%) |
Jan 26, 2016 | 68.19 | 68.26 | 68.18 | 68.25 | 1,503,151 | +0.08(+0.11%) |
Jan 25, 2016 | 68.21 | 68.25 | 68.14 | 68.18 | 3,755,035 | -0.01(-0.01%) |
Jan 22, 2016 | 68.19 | 68.24 | 68.14 | 68.19 | 4,110,971 | -0.11(-0.16%) |
Jan 21, 2016 | 68.33 | 68.34 | 68.23 | 68.30 | 3,086,211 | +0.02(+0.03%) |
Jan 20, 2016 | 68.28 | 68.36 | 68.25 | 68.28 | 2,556,673 | +0.08(+0.11%) |
Jan 19, 2016 | 68.20 | 68.27 | 68.18 | 68.20 | 2,504,383 | -0.05(-0.07%) |
Jan 15, 2016 | 68.27 | 68.25 | 68.25 | 68.25 | 2,269,919 | +0.08(+0.11%) |
Jan 14, 2016 | 68.08 | 68.22 | 68.08 | 68.18 | 1,728,826 | -0.03(-0.04%) |
Jan 13, 2016 | 68.13 | 68.21 | 68.11 | 68.20 | 1,501,552 | +0.08(+0.11%) |
Jan 12, 2016 | 68.08 | 68.19 | 68.05 | 68.13 | 1,751,236 | +0.01(+0.01%) |
Jan 11, 2016 | 68.06 | 68.16 | 68.06 | 68.12 | 2,311,988 | -0.01(-0.01%) |
Jan 08, 2016 | 68.02 | 68.13 | 68.00 | 68.13 | 1,481,720 | +0.08(+0.11%) |
Jan 07, 2016 | 68.01 | 68.06 | 67.94 | 68.05 | 2,269,563 | +0.10(+0.15%) |
Jan 06, 2016 | 67.96 | 68.00 | 67.91 | 67.95 | 3,017,143 | +0.08(+0.11%) |
Jan 05, 2016 | 67.89 | 67.91 | 67.87 | 67.87 | 1,187,411 | -0.01(-0.01%) |