Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 68.03 | 68.08 | 67.92 | 67.93 | 1,407,801 | -0.01(-0.01%) |
Feb 27, 2017 | 68.08 | 68.11 | 67.94 | 67.94 | 1,357,821 | -0.20(-0.30%) |
Feb 24, 2017 | 68.03 | 68.19 | 67.99 | 68.14 | 1,448,151 | +0.31(+0.46%) |
Feb 23, 2017 | 67.81 | 67.87 | 67.76 | 67.83 | 1,297,426 | +0.18(+0.27%) |
Feb 22, 2017 | 67.69 | 67.72 | 67.48 | 67.65 | 1,551,292 | +0.09(+0.13%) |
Feb 21, 2017 | 67.47 | 67.66 | 67.45 | 67.56 | 1,531,020 | -0.04(-0.06%) |
Feb 17, 2017 | 67.60 | 67.60 | 67.60 | 0 | +0.15(+0.22%) | |
Feb 16, 2017 | 67.29 | 67.47 | 67.27 | 67.45 | 1,368,744 | +0.25(+0.37%) |
Feb 15, 2017 | 67.15 | 67.26 | 67.12 | 67.20 | 1,406,324 | -0.10(-0.15%) |
Feb 14, 2017 | 67.44 | 67.49 | 67.17 | 67.30 | 1,090,978 | -0.14(-0.21%) |
Feb 13, 2017 | 67.40 | 67.48 | 67.36 | 67.44 | 884,367 | -0.06(-0.09%) |
Feb 10, 2017 | 67.40 | 67.54 | 67.37 | 67.51 | 928,904 | +0.00(+0.00%) |
Feb 09, 2017 | 67.69 | 67.76 | 67.50 | 67.51 | 2,112,628 | -0.25(-0.37%) |
Feb 08, 2017 | 67.78 | 67.85 | 67.66 | 67.76 | 1,446,760 | +0.13(+0.20%) |
Feb 07, 2017 | 67.55 | 67.74 | 67.45 | 67.62 | 1,039,685 | +0.09(+0.13%) |
Feb 06, 2017 | 67.53 | 67.58 | 67.38 | 67.54 | 1,002,539 | +0.26(+0.38%) |
Feb 03, 2017 | 67.38 | 67.47 | 67.19 | 67.28 | 1,123,625 | +0.09(+0.13%) |
Feb 02, 2017 | 67.33 | 67.39 | 67.16 | 67.19 | 1,148,329 | +0.05(+0.08%) |
Feb 01, 2017 | 67.10 | 67.28 | 67.01 | 67.14 | 836,980 | -0.16(-0.23%) |
Jan 31, 2017 | 67.19 | 67.35 | 67.13 | 67.29 | 2,003,345 | +0.21(+0.31%) |
Jan 30, 2017 | 67.19 | 67.21 | 67.08 | 67.08 | 1,476,650 | -0.11(-0.16%) |
Jan 27, 2017 | 67.18 | 67.22 | 67.13 | 67.19 | 1,861,006 | +0.08(+0.12%) |
Jan 26, 2017 | 67.01 | 67.13 | 66.90 | 67.11 | 2,744,403 | +0.12(+0.18%) |
Jan 25, 2017 | 67.06 | 67.08 | 66.93 | 67.00 | 5,029,458 | -0.19(-0.28%) |
Jan 24, 2017 | 67.26 | 67.34 | 67.13 | 67.19 | 2,268,110 | -0.22(-0.33%) |
Jan 23, 2017 | 67.18 | 67.47 | 67.15 | 67.40 | 1,870,318 | +0.28(+0.42%) |
Jan 20, 2017 | 66.92 | 67.15 | 66.90 | 67.12 | 12,007,441 | +0.08(+0.12%) |
Jan 19, 2017 | 67.11 | 67.15 | 66.95 | 67.04 | 830,336 | -0.19(-0.28%) |
Jan 18, 2017 | 67.43 | 67.50 | 67.19 | 67.23 | 1,038,583 | -0.30(-0.44%) |
Jan 17, 2017 | 67.53 | 67.64 | 67.48 | 67.53 | 1,442,142 | +0.23(+0.35%) |
Jan 13, 2017 | 67.29 | 67.29 | 67.29 | 0 | -0.13(-0.19%) | |
Jan 12, 2017 | 67.56 | 67.58 | 67.38 | 67.42 | 817,446 | +0.02(+0.03%) |
Jan 11, 2017 | 67.37 | 67.58 | 67.28 | 67.40 | 1,490,648 | +0.05(+0.08%) |
Jan 10, 2017 | 67.32 | 67.41 | 67.29 | 67.35 | 1,713,959 | +0.05(+0.08%) |
Jan 09, 2017 | 67.29 | 67.39 | 67.22 | 67.29 | 1,643,424 | +0.16(+0.23%) |
Jan 06, 2017 | 67.22 | 67.34 | 67.13 | 67.14 | 1,025,813 | -0.34(-0.50%) |
Jan 05, 2017 | 67.29 | 67.48 | 67.22 | 67.47 | 1,163,464 | +0.27(+0.40%) |
Jan 04, 2017 | 67.02 | 67.21 | 66.97 | 67.21 | 1,059,130 | +0.22(+0.33%) |
Jan 03, 2017 | 66.86 | 67.05 | 66.82 | 66.99 | 973,252 | -0.06(-0.09%) |
Dec 30, 2016 | 67.05 | 67.05 | 67.05 | 0 | +0.22(+0.33%) | |
Dec 29, 2016 | 66.83 | 66.93 | 66.74 | 66.83 | 989,667 | +0.17(+0.26%) |
Dec 28, 2016 | 66.53 | 66.72 | 66.47 | 66.66 | 768,422 | +0.17(+0.26%) |
Dec 27, 2016 | 66.44 | 66.49 | 66.39 | 66.49 | 920,256 | -0.03(-0.05%) |
Dec 23, 2016 | 66.52 | 66.52 | 66.52 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 66.40 | 66.52 | 66.35 | 66.47 | 723,432 | -0.01(-0.01%) |
Dec 21, 2016 | 66.40 | 66.50 | 66.32 | 66.47 | 917,045 | +0.15(+0.22%) |
Dec 20, 2016 | 66.25 | 66.34 | 66.17 | 66.33 | 1,183,881 | -0.08(-0.12%) |
Dec 19, 2016 | 66.29 | 66.42 | 66.21 | 66.40 | 976,453 | +0.26(+0.39%) |
Dec 16, 2016 | 66.16 | 66.29 | 66.02 | 66.15 | 994,211 | +0.05(+0.07%) |
Dec 15, 2016 | 66.17 | 66.28 | 66.03 | 66.10 | 1,956,742 | -0.14(-0.21%) |
Dec 14, 2016 | 66.82 | 66.86 | 66.21 | 66.24 | 1,564,239 | -0.41(-0.62%) |
Dec 13, 2016 | 66.75 | 66.77 | 66.60 | 66.65 | 1,856,662 | +0.01(+0.01%) |
Dec 12, 2016 | 66.62 | 66.72 | 66.54 | 66.64 | 1,888,825 | -0.12(-0.19%) |
Dec 09, 2016 | 66.84 | 66.91 | 66.57 | 66.77 | 1,644,783 | -0.09(-0.14%) |
Dec 08, 2016 | 66.89 | 66.96 | 66.79 | 66.86 | 1,060,959 | -0.13(-0.20%) |
Dec 07, 2016 | 66.98 | 67.06 | 66.86 | 67.00 | 1,927,126 | +0.16(+0.25%) |
Dec 06, 2016 | 66.85 | 66.89 | 66.75 | 66.83 | 1,467,008 | +0.03(+0.05%) |
Dec 05, 2016 | 66.58 | 66.93 | 66.50 | 66.80 | 971,535 | +0.07(+0.11%) |
Dec 02, 2016 | 66.54 | 66.82 | 66.54 | 66.73 | 1,201,447 | +0.24(+0.36%) |
Dec 01, 2016 | 66.43 | 66.54 | 66.27 | 66.49 | 3,517,515 | -0.17(-0.25%) |
Nov 30, 2016 | 66.61 | 66.70 | 66.52 | 66.66 | 947,319 | -0.20(-0.30%) |
Nov 29, 2016 | 66.67 | 66.91 | 66.66 | 66.86 | 586,605 | +0.07(+0.10%) |
Nov 28, 2016 | 66.76 | 66.88 | 66.64 | 66.79 | 594,754 | +0.21(+0.32%) |
Nov 25, 2016 | 66.66 | 66.73 | 66.51 | 66.58 | 459,492 | -0.04(-0.06%) |
Nov 23, 2016 | 66.62 | 66.62 | 66.62 | 0 | -0.28(-0.42%) | |
Nov 22, 2016 | 66.83 | 66.95 | 66.78 | 66.90 | 843,928 | +0.15(+0.22%) |
Nov 21, 2016 | 66.75 | 66.84 | 66.62 | 66.75 | 1,095,773 | +0.02(+0.02%) |
Nov 18, 2016 | 67.09 | 67.14 | 66.67 | 66.74 | 930,661 | -0.42(-0.63%) |
Nov 17, 2016 | 67.29 | 67.36 | 67.09 | 67.16 | 1,250,685 | -0.27(-0.40%) |
Nov 16, 2016 | 67.25 | 67.44 | 67.21 | 67.43 | 2,053,545 | +0.12(+0.18%) |
Nov 15, 2016 | 67.20 | 67.37 | 67.09 | 67.30 | 2,431,916 | +0.17(+0.25%) |
Nov 14, 2016 | 67.22 | 67.36 | 67.01 | 67.13 | 1,285,390 | -0.40(-0.60%) |
Nov 11, 2016 | 67.84 | 67.84 | 67.44 | 67.54 | 768,460 | -0.19(-0.28%) |
Nov 10, 2016 | 67.88 | 67.88 | 67.61 | 67.72 | 1,286,283 | -0.12(-0.17%) |
Nov 09, 2016 | 68.35 | 68.37 | 67.80 | 67.84 | 1,217,434 | -0.72(-1.06%) |
Nov 08, 2016 | 68.74 | 68.80 | 68.52 | 68.56 | 1,972,264 | -0.15(-0.22%) |
Nov 07, 2016 | 68.77 | 68.81 | 68.63 | 68.71 | 1,547,406 | -0.09(-0.14%) |
Nov 04, 2016 | 68.75 | 68.93 | 68.74 | 68.81 | 489,290 | +0.13(+0.19%) |
Nov 03, 2016 | 68.69 | 68.80 | 68.63 | 68.67 | 862,580 | -0.05(-0.08%) |
Nov 02, 2016 | 68.66 | 68.84 | 68.64 | 68.73 | 981,339 | +0.06(+0.09%) |
Nov 01, 2016 | 68.57 | 68.74 | 68.49 | 68.67 | 1,303,527 | -0.04(-0.06%) |
Oct 31, 2016 | 68.74 | 68.81 | 68.70 | 68.71 | 717,901 | +0.02(+0.03%) |
Oct 28, 2016 | 68.66 | 68.77 | 68.65 | 68.69 | 611,204 | -0.02(-0.03%) |
Oct 27, 2016 | 68.77 | 68.79 | 68.62 | 68.71 | 550,051 | -0.24(-0.35%) |
Oct 26, 2016 | 68.97 | 69.10 | 68.93 | 68.95 | 785,312 | -0.16(-0.24%) |
Oct 25, 2016 | 69.07 | 69.22 | 69.04 | 69.11 | 901,980 | +0.01(+0.01%) |
Oct 24, 2016 | 69.27 | 69.27 | 69.09 | 69.10 | 551,509 | -0.14(-0.20%) |
Oct 21, 2016 | 69.21 | 69.27 | 69.11 | 69.24 | 650,072 | +0.03(+0.04%) |
Oct 20, 2016 | 69.25 | 69.28 | 69.13 | 69.21 | 1,123,459 | +0.00(+0.00%) |
Oct 19, 2016 | 69.14 | 69.24 | 69.11 | 69.21 | 582,877 | +0.05(+0.08%) |
Oct 18, 2016 | 68.96 | 69.17 | 68.91 | 69.16 | 529,168 | +0.18(+0.26%) |
Oct 17, 2016 | 68.94 | 69.04 | 68.90 | 68.98 | 733,609 | +0.12(+0.18%) |
Oct 14, 2016 | 68.96 | 69.07 | 68.86 | 68.86 | 529,714 | -0.23(-0.34%) |
Oct 13, 2016 | 68.96 | 69.20 | 68.93 | 69.09 | 1,099,373 | +0.14(+0.20%) |
Oct 12, 2016 | 68.83 | 68.95 | 68.76 | 68.95 | 669,032 | +0.06(+0.09%) |
Oct 11, 2016 | 68.84 | 68.99 | 68.75 | 68.89 | 740,178 | -0.10(-0.15%) |
Oct 10, 2016 | 68.96 | 69.03 | 68.86 | 68.99 | 581,269 | -0.04(-0.06%) |
Oct 07, 2016 | 68.99 | 69.04 | 68.83 | 69.03 | 561,783 | +0.11(+0.16%) |
Oct 06, 2016 | 68.91 | 69.00 | 68.82 | 68.92 | 628,536 | +0.07(+0.10%) |
Oct 05, 2016 | 69.05 | 69.07 | 68.83 | 68.85 | 1,250,995 | -0.15(-0.21%) |
Oct 04, 2016 | 69.21 | 69.24 | 68.99 | 69.00 | 2,320,332 | -0.23(-0.34%) |
Oct 03, 2016 | 69.36 | 69.39 | 69.14 | 69.23 | 1,613,264 | -0.09(-0.13%) |
Sep 30, 2016 | 69.35 | 69.43 | 69.19 | 69.32 | 792,742 | -0.09(-0.12%) |
Sep 29, 2016 | 69.40 | 69.44 | 69.30 | 69.40 | 918,397 | -0.05(-0.08%) |
Sep 28, 2016 | 69.48 | 69.52 | 69.41 | 69.46 | 1,700,599 | -0.02(-0.02%) |
Sep 27, 2016 | 69.40 | 69.51 | 69.31 | 69.47 | 2,644,010 | +0.16(+0.23%) |
Sep 26, 2016 | 69.25 | 69.37 | 69.24 | 69.31 | 1,845,777 | +0.19(+0.27%) |
Sep 23, 2016 | 69.16 | 69.21 | 69.09 | 69.13 | 590,019 | -0.09(-0.12%) |
Sep 22, 2016 | 69.10 | 69.24 | 69.06 | 69.21 | 969,577 | +0.22(+0.31%) |
Sep 21, 2016 | 68.76 | 69.02 | 68.63 | 68.99 | 631,467 | +0.20(+0.29%) |
Sep 20, 2016 | 68.82 | 68.91 | 68.75 | 68.79 | 595,979 | +0.05(+0.08%) |
Sep 19, 2016 | 68.79 | 68.82 | 68.69 | 68.74 | 593,981 | +0.00(+0.00%) |
Sep 16, 2016 | 68.73 | 68.82 | 68.65 | 68.74 | 2,061,365 | +0.02(+0.02%) |
Sep 15, 2016 | 68.66 | 68.75 | 68.56 | 68.72 | 1,474,785 | +0.06(+0.09%) |
Sep 14, 2016 | 68.55 | 68.75 | 68.52 | 68.66 | 1,634,759 | +0.15(+0.21%) |
Sep 13, 2016 | 68.77 | 68.78 | 68.41 | 68.51 | 1,278,760 | -0.22(-0.32%) |
Sep 12, 2016 | 68.72 | 68.82 | 68.60 | 68.73 | 1,509,052 | +0.01(+0.01%) |
Sep 09, 2016 | 69.02 | 69.08 | 68.70 | 68.72 | 942,288 | -0.39(-0.56%) |
Sep 08, 2016 | 69.28 | 69.38 | 69.07 | 69.11 | 727,511 | -0.32(-0.46%) |
Sep 07, 2016 | 69.54 | 69.56 | 69.38 | 69.43 | 1,134,155 | -0.01(-0.01%) |
Sep 06, 2016 | 69.20 | 69.51 | 69.13 | 69.44 | 939,719 | +0.24(+0.35%) |
Sep 02, 2016 | 69.26 | 69.20 | 69.20 | 69.20 | 793,847 | -0.08(-0.11%) |
Sep 01, 2016 | 69.09 | 69.28 | 69.04 | 69.27 | 668,663 | +0.08(+0.12%) |
Aug 31, 2016 | 69.29 | 69.36 | 69.18 | 69.19 | 1,176,426 | -0.09(-0.13%) |
Aug 30, 2016 | 69.28 | 69.34 | 69.20 | 69.28 | 777,389 | +0.02(+0.03%) |
Aug 29, 2016 | 69.22 | 69.33 | 69.11 | 69.26 | 817,801 | +0.22(+0.31%) |
Aug 26, 2016 | 69.33 | 69.48 | 69.00 | 69.04 | 837,803 | -0.21(-0.30%) |
Aug 25, 2016 | 69.26 | 69.38 | 69.23 | 69.25 | 742,012 | -0.08(-0.12%) |
Aug 24, 2016 | 69.42 | 69.49 | 69.29 | 69.34 | 756,014 | -0.06(-0.09%) |
Aug 23, 2016 | 69.44 | 69.48 | 69.32 | 69.40 | 842,400 | +0.07(+0.10%) |
Aug 22, 2016 | 69.25 | 69.34 | 69.19 | 69.33 | 649,294 | +0.19(+0.27%) |
Aug 19, 2016 | 69.15 | 69.27 | 69.05 | 69.14 | 600,121 | -0.15(-0.22%) |
Aug 18, 2016 | 69.33 | 69.36 | 69.17 | 69.30 | 1,101,638 | +0.04(+0.06%) |
Aug 17, 2016 | 69.11 | 69.38 | 69.04 | 69.26 | 2,093,727 | +0.22(+0.32%) |
Aug 16, 2016 | 69.15 | 69.15 | 68.96 | 69.04 | 833,874 | -0.05(-0.07%) |
Aug 15, 2016 | 69.21 | 69.24 | 69.08 | 69.08 | 763,749 | -0.17(-0.25%) |
Aug 12, 2016 | 69.36 | 69.38 | 69.20 | 69.25 | 1,456,527 | +0.22(+0.32%) |
Aug 11, 2016 | 69.30 | 69.31 | 68.94 | 69.03 | 976,166 | -0.26(-0.38%) |
Aug 10, 2016 | 69.20 | 69.31 | 69.08 | 69.29 | 796,013 | +0.21(+0.30%) |
Aug 09, 2016 | 68.90 | 69.13 | 68.86 | 69.08 | 1,248,296 | +0.29(+0.42%) |
Aug 08, 2016 | 68.77 | 68.90 | 68.70 | 68.80 | 1,197,652 | -0.02(-0.02%) |
Aug 05, 2016 | 69.04 | 69.04 | 68.77 | 68.81 | 652,167 | -0.25(-0.37%) |
Aug 04, 2016 | 69.09 | 69.21 | 69.04 | 69.07 | 1,284,474 | +0.11(+0.16%) |
Aug 03, 2016 | 68.94 | 69.00 | 68.77 | 68.96 | 921,702 | +0.08(+0.11%) |
Aug 02, 2016 | 68.97 | 69.02 | 68.77 | 68.88 | 1,022,091 | -0.24(-0.35%) |
Aug 01, 2016 | 69.38 | 69.38 | 69.12 | 69.12 | 1,093,053 | -0.20(-0.29%) |
Jul 29, 2016 | 69.26 | 69.39 | 69.13 | 69.32 | 759,066 | +0.19(+0.28%) |
Jul 28, 2016 | 69.07 | 69.22 | 69.02 | 69.13 | 1,089,019 | -0.02(-0.02%) |
Jul 27, 2016 | 69.09 | 69.21 | 68.89 | 69.15 | 935,674 | +0.25(+0.36%) |
Jul 26, 2016 | 68.99 | 68.99 | 68.88 | 68.90 | 1,345,298 | -0.01(-0.01%) |
Jul 25, 2016 | 68.95 | 68.98 | 68.85 | 68.91 | 1,154,057 | -0.05(-0.07%) |
Jul 22, 2016 | 68.85 | 69.07 | 68.79 | 68.95 | 719,297 | +0.00(+0.00%) |
Jul 21, 2016 | 68.71 | 69.05 | 68.65 | 68.95 | 1,318,425 | +0.12(+0.17%) |
Jul 20, 2016 | 68.88 | 68.88 | 68.72 | 68.84 | 1,613,444 | -0.04(-0.06%) |
Jul 19, 2016 | 68.89 | 68.92 | 68.77 | 68.88 | 842,496 | +0.13(+0.19%) |
Jul 18, 2016 | 68.88 | 68.88 | 68.63 | 68.75 | 897,751 | +0.18(+0.26%) |
Jul 15, 2016 | 68.77 | 68.82 | 68.56 | 68.57 | 1,083,939 | -0.30(-0.44%) |
Jul 14, 2016 | 68.84 | 68.89 | 68.74 | 68.87 | 719,721 | -0.02(-0.02%) |
Jul 13, 2016 | 68.82 | 69.03 | 68.82 | 68.89 | 1,198,473 | +0.17(+0.25%) |
Jul 12, 2016 | 69.08 | 69.10 | 68.67 | 68.72 | 1,538,430 | -0.36(-0.52%) |
Jul 11, 2016 | 69.10 | 69.22 | 69.03 | 69.08 | 699,730 | -0.18(-0.27%) |
Jul 08, 2016 | 69.22 | 69.27 | 69.02 | 69.26 | 1,089,989 | +0.24(+0.35%) |
Jul 07, 2016 | 69.12 | 69.16 | 68.95 | 69.02 | 949,057 | -0.08(-0.12%) |
Jul 05, 2016 | 68.95 | 69.19 | 68.79 | 69.11 | 1,360,204 | +0.33(+0.48%) |
Jul 01, 2016 | 68.94 | 68.78 | 68.78 | 68.78 | 2,619,785 | +0.14(+0.20%) |
Jun 30, 2016 | 68.48 | 68.70 | 68.40 | 68.64 | 1,640,605 | +0.22(+0.33%) |
Jun 29, 2016 | 68.52 | 68.55 | 68.40 | 68.42 | 984,470 | -0.05(-0.08%) |
Jun 28, 2016 | 68.42 | 68.58 | 68.29 | 68.47 | 1,439,718 | +0.21(+0.30%) |
Jun 27, 2016 | 68.25 | 68.39 | 68.18 | 68.26 | 1,209,445 | +0.22(+0.33%) |
Jun 24, 2016 | 68.36 | 68.49 | 67.83 | 68.04 | 791,697 | +0.31(+0.46%) |
Jun 23, 2016 | 67.70 | 67.80 | 67.64 | 67.73 | 603,213 | -0.03(-0.05%) |
Jun 22, 2016 | 67.66 | 67.80 | 67.60 | 67.76 | 559,626 | +0.12(+0.18%) |
Jun 21, 2016 | 67.77 | 67.77 | 67.57 | 67.63 | 921,465 | -0.05(-0.08%) |
Jun 20, 2016 | 67.75 | 67.76 | 67.66 | 67.69 | 445,213 | -0.04(-0.06%) |
Jun 17, 2016 | 67.88 | 67.96 | 67.64 | 67.73 | 645,163 | -0.15(-0.21%) |
Jun 16, 2016 | 68.06 | 68.10 | 67.83 | 67.87 | 792,676 | +0.06(+0.09%) |
Jun 15, 2016 | 67.80 | 68.00 | 67.73 | 67.81 | 970,156 | +0.10(+0.15%) |
Jun 14, 2016 | 67.96 | 67.96 | 67.66 | 67.71 | 1,431,278 | -0.12(-0.18%) |
Jun 13, 2016 | 67.81 | 68.01 | 67.79 | 67.83 | 1,547,742 | +0.02(+0.03%) |
Jun 10, 2016 | 67.80 | 67.90 | 67.72 | 67.81 | 905,718 | +0.11(+0.16%) |
Jun 09, 2016 | 67.77 | 67.86 | 67.67 | 67.70 | 1,129,149 | +0.06(+0.09%) |
Jun 08, 2016 | 67.63 | 67.67 | 67.54 | 67.64 | 1,148,777 | +0.08(+0.11%) |
Jun 07, 2016 | 67.50 | 67.64 | 67.48 | 67.57 | 905,016 | +0.13(+0.19%) |
Jun 06, 2016 | 67.47 | 67.56 | 67.32 | 67.43 | 1,364,836 | -0.13(-0.19%) |
Jun 03, 2016 | 67.49 | 67.62 | 67.35 | 67.57 | 790,738 | +0.53(+0.79%) |
Jun 02, 2016 | 67.34 | 67.34 | 66.97 | 67.04 | 695,753 | +0.07(+0.10%) |
Jun 01, 2016 | 66.91 | 67.05 | 66.84 | 66.97 | 754,155 | +0.07(+0.11%) |
May 31, 2016 | 66.66 | 66.92 | 66.59 | 66.89 | 676,593 | +0.15(+0.23%) |
May 27, 2016 | 66.82 | 66.74 | 66.74 | 66.74 | 981,038 | -0.07(-0.10%) |
May 26, 2016 | 66.69 | 66.84 | 66.61 | 66.81 | 935,379 | +0.25(+0.38%) |
May 25, 2016 | 66.59 | 66.62 | 66.49 | 66.56 | 936,278 | +0.02(+0.03%) |
May 24, 2016 | 66.65 | 66.65 | 66.50 | 66.53 | 538,780 | -0.15(-0.23%) |
May 23, 2016 | 66.61 | 66.70 | 66.53 | 66.69 | 677,050 | +0.05(+0.08%) |
May 20, 2016 | 66.60 | 66.66 | 66.52 | 66.63 | 547,238 | +0.10(+0.15%) |
May 19, 2016 | 66.69 | 66.88 | 66.42 | 66.53 | 1,192,231 | -0.04(-0.06%) |
May 18, 2016 | 66.98 | 66.98 | 66.53 | 66.57 | 780,931 | -0.47(-0.70%) |
May 17, 2016 | 67.09 | 67.21 | 67.04 | 67.04 | 734,929 | -0.12(-0.18%) |
May 16, 2016 | 67.24 | 67.36 | 67.13 | 67.16 | 571,545 | -0.21(-0.31%) |
May 13, 2016 | 67.23 | 67.42 | 67.16 | 67.37 | 645,078 | +0.14(+0.20%) |
May 12, 2016 | 67.20 | 67.31 | 67.18 | 67.23 | 722,177 | -0.07(-0.10%) |
May 11, 2016 | 67.30 | 67.44 | 67.16 | 67.30 | 725,981 | +0.04(+0.06%) |
May 10, 2016 | 67.18 | 67.31 | 67.14 | 67.26 | 815,398 | +0.05(+0.07%) |
May 09, 2016 | 67.21 | 67.29 | 67.16 | 67.21 | 721,817 | +0.02(+0.02%) |
May 06, 2016 | 67.21 | 67.31 | 67.10 | 67.20 | 548,316 | -0.11(-0.17%) |
May 05, 2016 | 67.19 | 67.32 | 67.04 | 67.31 | 3,879,559 | +0.07(+0.10%) |
May 04, 2016 | 67.25 | 67.28 | 67.14 | 67.24 | 746,516 | -0.04(-0.06%) |
May 03, 2016 | 67.18 | 67.31 | 67.05 | 67.28 | 3,822,666 | +0.30(+0.45%) |
May 02, 2016 | 66.98 | 67.05 | 66.85 | 66.98 | 827,419 | +0.13(+0.19%) |
Apr 29, 2016 | 66.95 | 67.00 | 66.84 | 66.86 | 827,281 | -0.08(-0.11%) |
Apr 28, 2016 | 66.87 | 66.93 | 66.74 | 66.93 | 869,469 | +0.06(+0.09%) |
Apr 27, 2016 | 66.71 | 66.93 | 66.56 | 66.87 | 622,304 | +0.31(+0.46%) |
Apr 26, 2016 | 66.66 | 66.76 | 66.48 | 66.57 | 931,206 | -0.11(-0.17%) |
Apr 25, 2016 | 66.89 | 66.89 | 66.63 | 66.68 | 887,566 | -0.12(-0.18%) |
Apr 22, 2016 | 66.90 | 66.93 | 66.77 | 66.80 | 782,379 | -0.01(-0.01%) |
Apr 21, 2016 | 66.71 | 66.93 | 66.67 | 66.81 | 727,219 | -0.05(-0.08%) |
Apr 20, 2016 | 66.80 | 66.94 | 66.77 | 66.87 | 686,376 | +0.06(+0.09%) |
Apr 19, 2016 | 66.73 | 66.87 | 66.68 | 66.80 | 532,514 | +0.03(+0.05%) |
Apr 18, 2016 | 66.64 | 66.77 | 66.52 | 66.77 | 663,734 | -0.01(-0.01%) |
Apr 15, 2016 | 66.52 | 66.80 | 66.48 | 66.78 | 854,128 | +0.23(+0.34%) |
Apr 14, 2016 | 66.57 | 66.61 | 66.45 | 66.55 | 697,005 | +0.00(+0.00%) |
Apr 13, 2016 | 66.34 | 66.61 | 66.32 | 66.55 | 788,477 | +0.13(+0.20%) |
Apr 12, 2016 | 66.45 | 66.57 | 66.36 | 66.42 | 585,258 | -0.18(-0.26%) |
Apr 11, 2016 | 66.53 | 66.65 | 66.48 | 66.60 | 1,242,695 | +0.04(+0.06%) |
Apr 08, 2016 | 66.68 | 66.68 | 66.52 | 66.56 | 571,605 | -0.13(-0.19%) |
Apr 07, 2016 | 66.61 | 66.71 | 66.50 | 66.69 | 775,767 | +0.19(+0.29%) |
Apr 06, 2016 | 66.49 | 66.53 | 66.39 | 66.50 | 544,584 | +0.03(+0.05%) |
Apr 05, 2016 | 66.50 | 66.53 | 66.36 | 66.47 | 590,774 | +0.10(+0.15%) |
Apr 04, 2016 | 66.28 | 66.40 | 66.22 | 66.37 | 1,019,000 | +0.07(+0.10%) |
Apr 01, 2016 | 66.19 | 66.31 | 66.06 | 66.30 | 842,370 | +0.09(+0.14%) |
Mar 31, 2016 | 65.99 | 66.22 | 65.93 | 66.21 | 942,960 | +0.24(+0.36%) |
Mar 30, 2016 | 65.95 | 66.05 | 65.80 | 65.97 | 2,773,191 | -0.12(-0.18%) |
Mar 29, 2016 | 65.81 | 66.09 | 65.77 | 66.09 | 675,193 | +0.36(+0.54%) |
Mar 28, 2016 | 65.77 | 65.88 | 65.72 | 65.73 | 970,805 | +0.00(+0.00%) |
Mar 24, 2016 | 65.83 | 65.73 | 65.73 | 65.73 | 1,449,818 | -0.13(-0.20%) |
Mar 23, 2016 | 65.64 | 65.87 | 65.64 | 65.86 | 729,088 | +0.25(+0.38%) |
Mar 22, 2016 | 65.77 | 65.83 | 65.57 | 65.61 | 723,315 | -0.08(-0.13%) |
Mar 21, 2016 | 65.72 | 65.80 | 65.59 | 65.70 | 1,011,837 | -0.12(-0.19%) |
Mar 18, 2016 | 65.63 | 65.88 | 65.52 | 65.82 | 1,090,143 | +0.30(+0.45%) |
Mar 17, 2016 | 65.51 | 65.65 | 65.35 | 65.52 | 881,882 | +0.25(+0.39%) |
Mar 16, 2016 | 64.94 | 65.38 | 64.82 | 65.27 | 887,856 | +0.22(+0.34%) |
Mar 15, 2016 | 65.09 | 65.10 | 64.95 | 65.05 | 2,591,977 | +0.09(+0.14%) |
Mar 14, 2016 | 64.97 | 65.11 | 64.85 | 64.96 | 882,800 | +0.05(+0.07%) |
Mar 11, 2016 | 64.95 | 64.97 | 64.75 | 64.91 | 715,305 | +0.07(+0.11%) |
Mar 10, 2016 | 64.79 | 64.99 | 64.69 | 64.84 | 677,667 | +0.09(+0.14%) |
Mar 09, 2016 | 64.80 | 64.89 | 64.75 | 64.75 | 1,109,170 | -0.08(-0.13%) |
Mar 08, 2016 | 64.78 | 64.91 | 64.74 | 64.84 | 677,777 | +0.21(+0.32%) |
Mar 07, 2016 | 64.61 | 64.68 | 64.58 | 64.63 | 1,144,019 | -0.09(-0.14%) |
Mar 04, 2016 | 64.59 | 64.78 | 64.49 | 64.72 | 1,984,070 | +0.08(+0.12%) |
Mar 03, 2016 | 64.57 | 64.69 | 64.47 | 64.65 | 3,290,306 | +0.19(+0.30%) |
Mar 02, 2016 | 64.43 | 64.57 | 64.39 | 64.46 | 837,851 | -0.16(-0.25%) |