Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.18 | 69.19 | 69.09 | 69.09 | 2,288,111 | -0.06(-0.09%) |
Feb 27, 2017 | 69.22 | 69.22 | 69.13 | 69.15 | 2,143,979 | -0.10(-0.15%) |
Feb 24, 2017 | 69.19 | 69.26 | 69.19 | 69.25 | 1,796,491 | +0.11(+0.16%) |
Feb 23, 2017 | 69.13 | 69.16 | 69.11 | 69.14 | 1,591,406 | +0.04(+0.06%) |
Feb 22, 2017 | 69.10 | 69.10 | 69.01 | 69.10 | 2,380,572 | +0.04(+0.06%) |
Feb 21, 2017 | 69.03 | 69.06 | 68.99 | 69.05 | 1,466,539 | +0.00(+0.00%) |
Feb 17, 2017 | 69.05 | 69.05 | 69.05 | 0 | +0.07(+0.10%) | |
Feb 16, 2017 | 68.94 | 69.02 | 68.92 | 68.98 | 2,175,125 | +0.09(+0.13%) |
Feb 15, 2017 | 68.90 | 68.92 | 68.88 | 68.90 | 1,290,666 | -0.05(-0.08%) |
Feb 14, 2017 | 69.03 | 69.03 | 68.90 | 68.95 | 3,100,467 | -0.06(-0.09%) |
Feb 13, 2017 | 69.03 | 69.04 | 68.99 | 69.01 | 1,281,715 | -0.03(-0.04%) |
Feb 10, 2017 | 69.05 | 69.07 | 69.02 | 69.03 | 1,264,883 | -0.04(-0.06%) |
Feb 09, 2017 | 69.14 | 69.14 | 69.06 | 69.08 | 2,111,988 | -0.08(-0.11%) |
Feb 08, 2017 | 69.16 | 69.10 | 69.16 | 1,257,482 | +0.08(+0.11%) | |
Feb 07, 2017 | 69.09 | 69.14 | 69.06 | 69.08 | 1,518,691 | +0.02(+0.03%) |
Feb 06, 2017 | 69.06 | 69.10 | 69.01 | 69.06 | 1,775,887 | +0.12(+0.18%) |
Feb 03, 2017 | 69.03 | 69.04 | 68.93 | 68.94 | 2,145,855 | -0.03(-0.04%) |
Feb 02, 2017 | 69.01 | 69.01 | 68.95 | 68.97 | 1,477,009 | +0.03(+0.05%) |
Feb 01, 2017 | 68.90 | 68.97 | 68.85 | 68.93 | 1,344,628 | -0.03(-0.04%) |
Jan 31, 2017 | 68.98 | 69.00 | 68.95 | 68.96 | 3,039,204 | +0.04(+0.06%) |
Jan 30, 2017 | 68.96 | 68.97 | 68.91 | 68.91 | 2,331,697 | +0.01(+0.01%) |
Jan 27, 2017 | 68.91 | 68.94 | 68.90 | 68.91 | 1,587,794 | +0.03(+0.04%) |
Jan 26, 2017 | 68.85 | 68.90 | 68.81 | 68.88 | 1,663,343 | +0.03(+0.05%) |
Jan 25, 2017 | 68.87 | 68.88 | 68.83 | 68.85 | 2,055,469 | -0.09(-0.13%) |
Jan 24, 2017 | 68.97 | 68.97 | 68.90 | 68.93 | 1,735,384 | -0.05(-0.08%) |
Jan 23, 2017 | 68.96 | 69.01 | 68.89 | 68.98 | 21,070,716 | +0.11(+0.16%) |
Jan 20, 2017 | 68.81 | 68.89 | 68.77 | 68.87 | 1,651,435 | +0.08(+0.11%) |
Jan 19, 2017 | 68.80 | 68.83 | 68.76 | 68.79 | 1,588,000 | -0.06(-0.09%) |
Jan 18, 2017 | 68.95 | 68.97 | 68.84 | 68.85 | 1,280,341 | -0.15(-0.21%) |
Jan 17, 2017 | 68.99 | 69.00 | 68.95 | 69.00 | 1,905,415 | +0.11(+0.16%) |
Jan 13, 2017 | 68.89 | 68.89 | 68.89 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 68.92 | 68.96 | 68.90 | 68.91 | 1,401,729 | +0.03(+0.05%) |
Jan 11, 2017 | 68.85 | 68.96 | 68.84 | 68.88 | 1,190,705 | +0.03(+0.05%) |
Jan 10, 2017 | 68.86 | 68.88 | 68.85 | 68.85 | 2,017,649 | -0.03(-0.04%) |
Jan 09, 2017 | 68.86 | 68.87 | 68.83 | 68.87 | 1,785,405 | +0.08(+0.11%) |
Jan 06, 2017 | 68.83 | 68.85 | 68.78 | 68.79 | 1,390,037 | -0.08(-0.11%) |
Jan 05, 2017 | 68.83 | 68.91 | 68.80 | 68.87 | 2,769,821 | +0.10(+0.15%) |
Jan 04, 2017 | 68.77 | 68.79 | 68.73 | 68.77 | 3,557,010 | +0.00(+0.00%) |
Jan 03, 2017 | 68.67 | 68.77 | 68.63 | 68.77 | 1,331,364 | +0.01(+0.01%) |
Dec 30, 2016 | 68.76 | 68.76 | 68.76 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 68.66 | 68.77 | 68.66 | 68.75 | 1,813,724 | +0.13(+0.19%) |
Dec 28, 2016 | 68.59 | 68.64 | 68.54 | 68.62 | 1,567,465 | +0.05(+0.08%) |
Dec 27, 2016 | 68.57 | 68.59 | 68.54 | 68.57 | 2,076,022 | -0.02(-0.03%) |
Dec 23, 2016 | 68.59 | 68.59 | 68.59 | 0 | +0.03(+0.04%) | |
Dec 22, 2016 | 68.66 | 68.69 | 68.55 | 68.56 | 1,904,256 | -0.03(-0.04%) |
Dec 21, 2016 | 68.60 | 68.60 | 68.55 | 68.59 | 1,760,467 | +0.03(+0.04%) |
Dec 20, 2016 | 68.53 | 68.57 | 68.49 | 68.56 | 2,611,755 | +0.01(+0.01%) |
Dec 19, 2016 | 68.53 | 68.59 | 68.50 | 68.55 | 2,418,336 | +0.08(+0.11%) |
Dec 16, 2016 | 68.52 | 68.55 | 68.46 | 68.48 | 1,594,699 | +0.02(+0.03%) |
Dec 15, 2016 | 68.49 | 68.49 | 68.42 | 68.46 | 2,142,903 | -0.04(-0.06%) |
Dec 14, 2016 | 68.79 | 68.79 | 68.49 | 68.50 | 1,856,916 | -0.21(-0.30%) |
Dec 13, 2016 | 68.74 | 68.76 | 68.68 | 68.71 | 2,475,734 | -0.05(-0.08%) |
Dec 12, 2016 | 68.72 | 68.77 | 68.72 | 68.76 | 2,558,427 | +0.00(+0.00%) |
Dec 09, 2016 | 68.79 | 68.82 | 68.73 | 68.76 | 1,612,760 | -0.03(-0.04%) |
Dec 08, 2016 | 68.83 | 68.84 | 68.79 | 68.79 | 1,522,841 | -0.05(-0.08%) |
Dec 07, 2016 | 68.80 | 68.86 | 68.80 | 68.84 | 2,325,406 | +0.07(+0.10%) |
Dec 06, 2016 | 68.79 | 68.80 | 68.74 | 68.77 | 1,678,613 | +0.05(+0.08%) |
Dec 05, 2016 | 68.71 | 68.80 | 68.68 | 68.72 | 3,174,295 | -0.01(-0.01%) |
Dec 02, 2016 | 68.71 | 68.80 | 68.70 | 68.73 | 1,398,845 | +0.08(+0.11%) |
Dec 01, 2016 | 68.68 | 68.69 | 68.61 | 68.65 | 2,168,670 | -0.06(-0.09%) |
Nov 30, 2016 | 68.78 | 68.78 | 68.71 | 68.71 | 1,652,398 | -0.08(-0.11%) |
Nov 29, 2016 | 68.77 | 68.83 | 68.75 | 68.79 | 1,241,397 | +0.02(+0.03%) |
Nov 28, 2016 | 68.76 | 68.81 | 68.72 | 68.77 | 1,053,713 | +0.04(+0.06%) |
Nov 25, 2016 | 68.74 | 68.74 | 68.68 | 68.73 | 603,998 | +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 | 2,436,912 | +0.02(+0.03%) |
Nov 21, 2016 | 68.83 | 68.87 | 68.76 | 68.80 | 1,349,520 | +0.02(+0.03%) |
Nov 18, 2016 | 68.91 | 68.91 | 68.77 | 68.78 | 1,728,401 | -0.08(-0.11%) |
Nov 17, 2016 | 68.95 | 68.95 | 68.86 | 68.86 | 2,693,207 | -0.09(-0.14%) |
Nov 16, 2016 | 68.94 | 68.99 | 68.90 | 68.95 | 1,809,808 | -0.02(-0.03%) |
Nov 15, 2016 | 68.98 | 68.99 | 68.90 | 68.97 | 2,321,330 | -0.01(-0.01%) |
Nov 14, 2016 | 69.04 | 69.04 | 68.89 | 68.98 | 3,973,838 | -0.16(-0.22%) |
Nov 11, 2016 | 69.16 | 69.17 | 69.11 | 69.13 | 2,082,336 | +0.01(+0.01%) |
Nov 10, 2016 | 69.21 | 69.24 | 69.13 | 69.13 | 1,104,648 | -0.08(-0.11%) |
Nov 09, 2016 | 69.36 | 69.39 | 69.20 | 69.20 | 1,631,434 | -0.22(-0.32%) |
Nov 08, 2016 | 69.49 | 69.49 | 69.40 | 69.43 | 845,097 | -0.09(-0.12%) |
Nov 07, 2016 | 69.51 | 69.52 | 69.49 | 69.51 | 1,039,593 | -0.07(-0.10%) |
Nov 04, 2016 | 69.52 | 69.58 | 69.51 | 69.58 | 1,700,581 | +0.04(+0.06%) |
Nov 03, 2016 | 69.47 | 69.55 | 69.47 | 69.54 | 2,540,813 | +0.08(+0.11%) |
Nov 02, 2016 | 69.45 | 69.54 | 69.44 | 69.46 | 1,038,749 | +0.03(+0.05%) |
Nov 01, 2016 | 69.40 | 69.47 | 69.38 | 69.43 | 1,893,011 | +0.02(+0.03%) |
Oct 31, 2016 | 69.40 | 69.44 | 69.40 | 69.41 | 1,068,274 | +0.01(+0.01%) |
Oct 28, 2016 | 69.38 | 69.41 | 69.37 | 69.40 | 1,546,951 | +0.03(+0.05%) |
Oct 27, 2016 | 69.39 | 69.39 | 69.33 | 69.37 | 1,729,287 | -0.07(-0.10%) |
Oct 26, 2016 | 69.42 | 69.44 | 69.40 | 69.44 | 2,085,867 | +0.01(+0.01%) |
Oct 25, 2016 | 69.42 | 69.48 | 69.42 | 69.43 | 983,217 | -0.03(-0.05%) |
Oct 24, 2016 | 69.48 | 69.49 | 69.44 | 69.46 | 1,364,699 | -0.02(-0.02%) |
Oct 21, 2016 | 69.50 | 69.50 | 69.46 | 69.48 | 1,495,644 | +0.00(+0.00%) |
Oct 20, 2016 | 69.50 | 69.53 | 69.48 | 69.48 | 1,639,129 | -0.02(-0.02%) |
Oct 19, 2016 | 69.50 | 69.52 | 69.46 | 69.50 | 3,001,425 | +0.00(+0.00%) |
Oct 18, 2016 | 69.46 | 69.50 | 69.44 | 69.50 | 727,911 | +0.02(+0.02%) |
Oct 17, 2016 | 69.43 | 69.48 | 69.41 | 69.48 | 825,234 | +0.10(+0.15%) |
Oct 14, 2016 | 69.43 | 69.45 | 69.38 | 69.38 | 1,048,435 | -0.05(-0.07%) |
Oct 13, 2016 | 69.39 | 69.44 | 69.38 | 69.43 | 1,027,535 | +0.04(+0.06%) |
Oct 12, 2016 | 69.38 | 69.39 | 69.32 | 69.38 | 1,347,410 | +0.02(+0.02%) |
Oct 11, 2016 | 69.37 | 69.41 | 69.34 | 69.37 | 772,237 | -0.03(-0.04%) |
Oct 10, 2016 | 69.35 | 69.41 | 69.35 | 69.39 | 1,509,793 | -0.04(-0.06%) |
Oct 07, 2016 | 69.44 | 69.44 | 69.35 | 69.44 | 964,390 | +0.05(+0.07%) |
Oct 06, 2016 | 69.41 | 69.43 | 69.37 | 69.38 | 1,417,582 | -0.06(-0.09%) |
Oct 05, 2016 | 69.47 | 69.47 | 69.38 | 69.44 | 4,971,597 | -0.03(-0.04%) |
Oct 04, 2016 | 69.51 | 69.51 | 69.43 | 69.47 | 1,867,823 | -0.03(-0.05%) |
Oct 03, 2016 | 69.54 | 69.58 | 69.49 | 69.50 | 2,353,781 | -0.09(-0.13%) |
Sep 30, 2016 | 69.62 | 69.62 | 69.56 | 69.59 | 1,597,732 | +0.00(+0.00%) |
Sep 29, 2016 | 69.61 | 69.62 | 69.55 | 69.59 | 1,374,573 | +0.02(+0.02%) |
Sep 28, 2016 | 69.65 | 69.65 | 69.58 | 69.58 | 3,332,333 | -0.02(-0.02%) |
Sep 27, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,737,528 | -0.03(-0.05%) |
Sep 26, 2016 | 69.60 | 69.63 | 69.56 | 69.63 | 1,382,242 | +0.04(+0.06%) |
Sep 23, 2016 | 69.57 | 69.58 | 69.52 | 69.58 | 1,164,685 | +0.06(+0.09%) |
Sep 22, 2016 | 69.53 | 69.58 | 69.51 | 69.52 | 1,279,161 | +0.00(+0.00%) |
Sep 21, 2016 | 69.46 | 69.53 | 69.42 | 69.52 | 1,311,618 | +0.02(+0.02%) |
Sep 20, 2016 | 69.49 | 69.52 | 69.47 | 69.51 | 3,416,824 | +0.02(+0.02%) |
Sep 19, 2016 | 69.52 | 69.52 | 69.47 | 69.49 | 1,199,171 | -0.01(-0.01%) |
Sep 16, 2016 | 69.53 | 69.56 | 69.47 | 69.50 | 1,604,559 | -0.02(-0.02%) |
Sep 15, 2016 | 69.50 | 69.55 | 69.46 | 69.52 | 4,071,489 | +0.01(+0.01%) |
Sep 14, 2016 | 69.44 | 69.52 | 69.43 | 69.51 | 1,252,741 | +0.10(+0.15%) |
Sep 13, 2016 | 69.48 | 69.48 | 69.36 | 69.40 | 1,024,967 | -0.08(-0.11%) |
Sep 12, 2016 | 69.46 | 69.49 | 69.42 | 69.48 | 1,277,714 | +0.03(+0.04%) |
Sep 09, 2016 | 69.46 | 69.47 | 69.42 | 69.46 | 945,863 | -0.03(-0.04%) |
Sep 08, 2016 | 69.59 | 69.59 | 69.47 | 69.48 | 1,317,829 | -0.11(-0.16%) |
Sep 07, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,218,966 | -0.02(-0.02%) |
Sep 06, 2016 | 69.50 | 69.64 | 69.44 | 69.61 | 5,069,312 | +0.11(+0.16%) |
Sep 02, 2016 | 69.52 | 69.50 | 69.50 | 69.50 | 957,973 | +0.00(+0.00%) |
Sep 01, 2016 | 69.42 | 69.50 | 69.40 | 69.50 | 1,061,589 | +0.04(+0.05%) |
Aug 31, 2016 | 69.48 | 69.50 | 69.45 | 69.46 | 1,399,143 | -0.01(-0.01%) |
Aug 30, 2016 | 69.47 | 69.48 | 69.44 | 69.47 | 1,419,216 | +0.02(+0.02%) |
Aug 29, 2016 | 69.39 | 69.47 | 69.34 | 69.45 | 1,262,279 | +0.06(+0.09%) |
Aug 26, 2016 | 69.52 | 69.52 | 69.35 | 69.39 | 770,751 | -0.09(-0.12%) |
Aug 25, 2016 | 69.46 | 69.50 | 69.45 | 69.48 | 1,369,175 | +0.00(+0.00%) |
Aug 24, 2016 | 69.55 | 69.55 | 69.47 | 69.48 | 2,680,341 | -0.01(-0.01%) |
Aug 23, 2016 | 69.53 | 69.56 | 69.48 | 69.49 | 3,059,526 | -0.02(-0.02%) |
Aug 22, 2016 | 69.54 | 69.54 | 69.47 | 69.51 | 1,043,080 | +0.02(+0.02%) |
Aug 19, 2016 | 69.55 | 69.55 | 69.46 | 69.49 | 971,500 | -0.06(-0.09%) |
Aug 18, 2016 | 69.56 | 69.57 | 69.49 | 69.55 | 701,920 | +0.03(+0.05%) |
Aug 17, 2016 | 69.46 | 69.54 | 69.44 | 69.52 | 1,091,172 | +0.04(+0.06%) |
Aug 16, 2016 | 69.50 | 69.51 | 69.44 | 69.47 | 2,437,790 | -0.03(-0.04%) |
Aug 15, 2016 | 69.54 | 69.55 | 69.50 | 69.50 | 897,992 | -0.07(-0.11%) |
Aug 12, 2016 | 69.56 | 69.63 | 69.54 | 69.58 | 836,263 | +0.09(+0.12%) |
Aug 11, 2016 | 69.61 | 69.61 | 69.45 | 69.49 | 1,487,887 | -0.10(-0.15%) |
Aug 10, 2016 | 69.59 | 69.59 | 69.53 | 69.59 | 787,502 | +0.04(+0.06%) |
Aug 09, 2016 | 69.46 | 69.57 | 69.46 | 69.55 | 1,235,206 | +0.06(+0.09%) |
Aug 08, 2016 | 69.52 | 69.52 | 69.45 | 69.49 | 886,550 | -0.01(-0.01%) |
Aug 05, 2016 | 69.56 | 69.56 | 69.49 | 69.50 | 2,503,683 | -0.11(-0.16%) |
Aug 04, 2016 | 69.58 | 69.64 | 69.52 | 69.61 | 844,337 | +0.10(+0.15%) |
Aug 03, 2016 | 69.58 | 69.59 | 69.49 | 69.51 | 4,884,247 | -0.05(-0.07%) |
Aug 02, 2016 | 69.58 | 69.64 | 69.56 | 69.56 | 3,555,022 | -0.04(-0.06%) |
Aug 01, 2016 | 69.75 | 69.75 | 69.56 | 69.60 | 1,540,261 | -0.05(-0.07%) |
Jul 29, 2016 | 69.63 | 69.66 | 69.57 | 69.65 | 1,262,659 | +0.10(+0.15%) |
Jul 28, 2016 | 69.51 | 69.56 | 69.49 | 69.55 | 791,677 | +0.01(+0.01%) |
Jul 27, 2016 | 69.44 | 69.55 | 69.43 | 69.54 | 1,626,506 | +0.10(+0.15%) |
Jul 26, 2016 | 69.48 | 69.48 | 69.39 | 69.44 | 989,620 | +0.02(+0.02%) |
Jul 25, 2016 | 69.48 | 69.48 | 69.41 | 69.42 | 1,061,456 | -0.06(-0.09%) |
Jul 22, 2016 | 69.48 | 69.51 | 69.43 | 69.48 | 1,629,177 | -0.03(-0.05%) |
Jul 21, 2016 | 69.45 | 69.53 | 69.41 | 69.51 | 1,017,904 | +0.07(+0.10%) |
Jul 20, 2016 | 69.46 | 69.46 | 69.42 | 69.45 | 934,399 | -0.04(-0.06%) |
Jul 19, 2016 | 69.47 | 69.49 | 69.43 | 69.49 | 1,024,670 | +0.07(+0.10%) |
Jul 18, 2016 | 69.49 | 69.49 | 69.42 | 69.42 | 1,439,371 | -0.01(-0.01%) |
Jul 15, 2016 | 69.45 | 69.45 | 69.38 | 69.43 | 2,184,451 | -0.05(-0.07%) |
Jul 14, 2016 | 69.47 | 69.50 | 69.42 | 69.48 | 1,687,229 | -0.02(-0.02%) |
Jul 13, 2016 | 69.46 | 69.57 | 69.46 | 69.50 | 1,191,935 | +0.05(+0.07%) |
Jul 12, 2016 | 69.56 | 69.56 | 69.43 | 69.45 | 7,564,119 | -0.16(-0.23%) |
Jul 11, 2016 | 69.65 | 69.65 | 69.57 | 69.61 | 3,603,769 | -0.03(-0.05%) |
Jul 08, 2016 | 69.65 | 69.63 | 69.57 | 69.64 | 1,240,876 | +0.02(+0.02%) |
Jul 07, 2016 | 69.63 | 69.67 | 69.57 | 69.63 | 1,197,291 | +0.01(+0.01%) |
Jul 06, 2016 | 69.68 | 69.68 | 69.59 | 69.62 | 1,389,155 | -0.03(-0.04%) |
Jul 05, 2016 | 69.61 | 69.69 | 69.59 | 69.64 | 1,134,297 | +0.04(+0.06%) |
Jul 01, 2016 | 69.65 | 69.60 | 69.60 | 69.60 | 857,552 | +0.07(+0.10%) |
Jun 30, 2016 | 69.44 | 69.57 | 69.44 | 69.53 | 1,862,407 | +0.07(+0.10%) |
Jun 29, 2016 | 69.45 | 69.52 | 69.44 | 69.46 | 1,427,945 | -0.07(-0.10%) |
Jun 28, 2016 | 69.47 | 69.53 | 69.44 | 69.53 | 2,490,477 | +0.03(+0.05%) |
Jun 27, 2016 | 69.45 | 69.55 | 69.42 | 69.50 | 1,330,645 | +0.11(+0.16%) |
Jun 24, 2016 | 69.51 | 69.51 | 69.33 | 69.39 | 1,831,406 | +0.23(+0.33%) |
Jun 23, 2016 | 69.17 | 69.23 | 69.15 | 69.15 | 1,141,726 | -0.08(-0.11%) |
Jun 22, 2016 | 69.17 | 69.24 | 69.17 | 69.23 | 13,925,408 | -0.01(-0.01%) |
Jun 21, 2016 | 69.25 | 69.30 | 69.21 | 69.24 | 1,076,930 | -0.02(-0.02%) |
Jun 20, 2016 | 69.27 | 69.29 | 69.23 | 69.26 | 1,402,751 | -0.06(-0.09%) |
Jun 17, 2016 | 69.39 | 69.39 | 69.27 | 69.32 | 2,251,703 | -0.09(-0.12%) |
Jun 16, 2016 | 69.43 | 69.45 | 69.36 | 69.40 | 971,752 | +0.03(+0.04%) |
Jun 15, 2016 | 69.18 | 69.44 | 69.18 | 69.38 | 1,721,923 | +0.11(+0.16%) |
Jun 14, 2016 | 69.28 | 69.33 | 69.26 | 69.27 | 724,545 | -0.05(-0.07%) |
Jun 13, 2016 | 69.29 | 69.32 | 69.24 | 69.32 | 1,065,287 | +0.04(+0.06%) |
Jun 10, 2016 | 69.23 | 69.28 | 69.18 | 69.27 | 1,200,422 | +0.08(+0.11%) |
Jun 09, 2016 | 69.21 | 69.21 | 69.14 | 69.20 | 1,292,317 | +0.03(+0.05%) |
Jun 08, 2016 | 69.15 | 69.17 | 69.13 | 69.16 | 1,220,809 | +0.01(+0.01%) |
Jun 07, 2016 | 69.10 | 69.17 | 69.09 | 69.15 | 1,677,720 | +0.05(+0.07%) |
Jun 06, 2016 | 69.09 | 69.14 | 69.07 | 69.10 | 1,068,669 | +0.00(+0.00%) |
Jun 03, 2016 | 69.12 | 69.15 | 69.08 | 69.10 | 1,265,522 | +0.22(+0.32%) |
Jun 02, 2016 | 68.85 | 68.92 | 68.84 | 68.88 | 1,357,604 | +0.02(+0.02%) |
Jun 01, 2016 | 68.94 | 68.94 | 68.83 | 68.86 | 1,166,533 | +0.02(+0.03%) |
May 31, 2016 | 68.79 | 68.88 | 68.75 | 68.84 | 848,839 | +0.02(+0.02%) |
May 27, 2016 | 68.88 | 68.82 | 68.82 | 68.82 | 1,274,245 | -0.04(-0.06%) |
May 26, 2016 | 68.86 | 68.89 | 68.82 | 68.86 | 1,155,691 | +0.03(+0.05%) |
May 25, 2016 | 68.81 | 68.83 | 68.77 | 68.83 | 800,487 | +0.03(+0.05%) |
May 24, 2016 | 68.82 | 68.84 | 68.75 | 68.80 | 1,831,760 | -0.04(-0.06%) |
May 23, 2016 | 68.84 | 68.85 | 68.78 | 68.84 | 723,177 | +0.02(+0.02%) |
May 20, 2016 | 68.85 | 68.89 | 68.81 | 68.82 | 1,787,329 | -0.03(-0.04%) |
May 19, 2016 | 68.86 | 68.86 | 68.81 | 68.85 | 1,051,698 | +0.03(+0.04%) |
May 18, 2016 | 68.93 | 68.95 | 68.80 | 68.82 | 1,624,967 | -0.13(-0.19%) |
May 17, 2016 | 69.02 | 69.03 | 68.95 | 68.95 | 1,827,981 | -0.09(-0.12%) |
May 16, 2016 | 69.11 | 69.11 | 69.01 | 69.04 | 927,878 | -0.05(-0.07%) |
May 13, 2016 | 69.05 | 69.11 | 69.01 | 69.09 | 1,148,646 | +0.03(+0.04%) |
May 12, 2016 | 69.08 | 69.16 | 69.06 | 69.06 | 1,365,372 | -0.09(-0.12%) |
May 11, 2016 | 69.16 | 69.21 | 69.13 | 69.15 | 1,466,286 | +0.02(+0.02%) |
May 10, 2016 | 69.09 | 69.18 | 69.09 | 69.13 | 2,472,919 | -0.02(-0.02%) |
May 09, 2016 | 69.10 | 69.15 | 69.10 | 69.15 | 738,456 | +0.07(+0.10%) |
May 06, 2016 | 69.15 | 69.16 | 69.08 | 69.08 | 1,042,158 | -0.03(-0.04%) |
May 05, 2016 | 69.10 | 69.12 | 69.02 | 69.10 | 1,038,464 | +0.02(+0.02%) |
May 04, 2016 | 69.06 | 69.10 | 68.98 | 69.09 | 2,296,428 | +0.05(+0.07%) |
May 03, 2016 | 69.07 | 69.07 | 68.99 | 69.04 | 1,025,150 | +0.09(+0.14%) |
May 02, 2016 | 68.96 | 68.96 | 68.90 | 68.94 | 1,281,578 | -0.04(-0.06%) |
Apr 29, 2016 | 68.96 | 68.98 | 68.90 | 68.98 | 984,217 | +0.07(+0.10%) |
Apr 28, 2016 | 68.89 | 68.96 | 68.88 | 68.91 | 3,091,618 | +0.04(+0.06%) |
Apr 27, 2016 | 68.84 | 68.88 | 68.77 | 68.87 | 960,040 | +0.12(+0.17%) |
Apr 26, 2016 | 68.84 | 68.84 | 68.74 | 68.75 | 1,252,254 | -0.09(-0.14%) |
Apr 25, 2016 | 68.85 | 68.88 | 68.83 | 68.84 | 840,594 | -0.01(-0.01%) |
Apr 22, 2016 | 68.88 | 68.94 | 68.84 | 68.85 | 3,761,034 | +0.01(+0.01%) |
Apr 21, 2016 | 68.84 | 68.88 | 68.81 | 68.84 | 1,287,884 | +0.01(+0.01%) |
Apr 20, 2016 | 68.97 | 68.98 | 68.84 | 68.84 | 2,535,686 | -0.10(-0.15%) |
Apr 19, 2016 | 68.97 | 68.98 | 68.94 | 68.94 | 936,761 | -0.03(-0.04%) |
Apr 18, 2016 | 68.97 | 68.99 | 68.93 | 68.96 | 1,153,919 | -0.02(-0.02%) |
Apr 15, 2016 | 68.96 | 69.01 | 68.91 | 68.98 | 1,635,440 | +0.09(+0.12%) |
Apr 14, 2016 | 68.91 | 68.95 | 68.88 | 68.90 | 1,079,489 | -0.02(-0.02%) |
Apr 13, 2016 | 68.96 | 68.96 | 68.90 | 68.91 | 2,090,985 | -0.03(-0.05%) |
Apr 12, 2016 | 69.00 | 69.02 | 68.94 | 68.95 | 1,852,072 | -0.08(-0.11%) |
Apr 11, 2016 | 69.00 | 69.05 | 69.00 | 69.02 | 1,235,697 | -0.03(-0.05%) |
Apr 08, 2016 | 69.04 | 69.06 | 69.01 | 69.06 | 1,263,193 | -0.01(-0.01%) |
Apr 07, 2016 | 69.02 | 69.07 | 68.97 | 69.07 | 1,046,738 | +0.09(+0.14%) |
Apr 06, 2016 | 68.97 | 69.02 | 68.92 | 68.97 | 1,981,982 | -0.05(-0.07%) |
Apr 05, 2016 | 68.99 | 69.03 | 68.90 | 69.02 | 3,355,299 | +0.13(+0.19%) |
Apr 04, 2016 | 68.89 | 68.94 | 68.86 | 68.90 | 1,888,681 | +0.01(+0.01%) |
Apr 01, 2016 | 68.90 | 68.90 | 68.80 | 68.89 | 2,191,546 | -0.03(-0.04%) |
Mar 31, 2016 | 68.87 | 68.92 | 68.83 | 68.92 | 1,477,543 | +0.09(+0.12%) |
Mar 30, 2016 | 68.78 | 68.85 | 68.76 | 68.83 | 1,195,518 | +0.03(+0.04%) |
Mar 29, 2016 | 68.64 | 68.81 | 68.63 | 68.80 | 1,359,153 | +0.20(+0.29%) |
Mar 28, 2016 | 68.57 | 68.62 | 68.57 | 68.61 | 1,125,269 | +0.04(+0.06%) |
Mar 24, 2016 | 68.63 | 68.57 | 68.57 | 68.57 | 895,851 | +0.00(+0.00%) |
Mar 23, 2016 | 68.56 | 68.61 | 68.53 | 68.57 | 969,207 | +0.01(+0.01%) |
Mar 22, 2016 | 68.67 | 68.67 | 68.54 | 68.56 | 1,079,532 | -0.07(-0.10%) |
Mar 21, 2016 | 68.63 | 68.65 | 68.58 | 68.63 | 1,603,475 | -0.08(-0.11%) |
Mar 18, 2016 | 68.72 | 68.73 | 68.64 | 68.70 | 1,755,232 | +0.02(+0.02%) |
Mar 17, 2016 | 68.65 | 68.69 | 68.60 | 68.69 | 1,075,987 | +0.09(+0.12%) |
Mar 16, 2016 | 68.36 | 68.62 | 68.34 | 68.60 | 896,252 | +0.18(+0.26%) |
Mar 15, 2016 | 68.45 | 68.46 | 68.37 | 68.42 | 1,077,765 | +0.03(+0.05%) |
Mar 14, 2016 | 68.38 | 68.41 | 68.35 | 68.39 | 1,113,868 | +0.03(+0.04%) |
Mar 11, 2016 | 68.39 | 68.39 | 68.33 | 68.36 | 1,400,434 | -0.02(-0.03%) |
Mar 10, 2016 | 68.39 | 68.46 | 68.38 | 68.38 | 1,315,753 | -0.07(-0.10%) |
Mar 09, 2016 | 68.43 | 68.45 | 68.41 | 68.45 | 890,113 | -0.03(-0.05%) |
Mar 08, 2016 | 68.47 | 68.51 | 68.42 | 68.48 | 1,049,153 | +0.07(+0.10%) |
Mar 07, 2016 | 68.43 | 68.43 | 68.37 | 68.41 | 1,090,305 | -0.05(-0.07%) |
Mar 04, 2016 | 68.42 | 68.50 | 68.40 | 68.46 | 1,766,673 | -0.05(-0.07%) |
Mar 03, 2016 | 68.45 | 68.55 | 68.42 | 68.51 | 4,462,795 | +0.04(+0.06%) |
Mar 02, 2016 | 68.45 | 68.48 | 68.39 | 68.47 | 1,700,968 | -0.02(-0.02%) |