Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 69.37 | 69.40 | 69.35 | 69.36 | 1,440,413 | +0.03(+0.05%) |
Mar 30, 2017 | 69.31 | 69.35 | 69.31 | 69.33 | 1,318,338 | -0.01(-0.01%) |
Mar 29, 2017 | 69.31 | 69.36 | 69.31 | 69.33 | 1,382,752 | +0.07(+0.10%) |
Mar 28, 2017 | 69.39 | 69.39 | 69.26 | 69.26 | 2,909,522 | -0.07(-0.10%) |
Mar 27, 2017 | 69.35 | 69.39 | 69.33 | 69.33 | 1,723,094 | +0.05(+0.08%) |
Mar 24, 2017 | 69.31 | 69.33 | 69.26 | 69.28 | 4,562,336 | -0.03(-0.04%) |
Mar 23, 2017 | 69.33 | 69.35 | 69.28 | 69.31 | 1,808,858 | -0.02(-0.03%) |
Mar 22, 2017 | 69.34 | 69.36 | 69.30 | 69.33 | 2,010,390 | +0.03(+0.04%) |
Mar 21, 2017 | 69.22 | 69.31 | 69.19 | 69.30 | 1,756,310 | +0.09(+0.12%) |
Mar 20, 2017 | 69.19 | 69.22 | 69.17 | 69.21 | 1,812,139 | +0.04(+0.06%) |
Mar 17, 2017 | 69.16 | 69.18 | 69.13 | 69.17 | 1,200,492 | +0.05(+0.08%) |
Mar 16, 2017 | 69.14 | 69.15 | 69.10 | 69.12 | 1,288,894 | -0.04(-0.06%) |
Mar 15, 2017 | 68.99 | 69.17 | 68.95 | 69.16 | 971,880 | +0.19(+0.28%) |
Mar 14, 2017 | 68.98 | 68.99 | 68.95 | 68.97 | 3,775,338 | -0.03(-0.04%) |
Mar 13, 2017 | 69.01 | 69.02 | 68.97 | 68.99 | 4,507,961 | -0.03(-0.05%) |
Mar 10, 2017 | 69.01 | 69.03 | 68.96 | 69.03 | 1,428,763 | +0.04(+0.06%) |
Mar 09, 2017 | 69.01 | 69.01 | 68.95 | 68.99 | 1,626,528 | -0.05(-0.08%) |
Mar 08, 2017 | 69.02 | 69.04 | 68.99 | 69.04 | 1,630,032 | -0.06(-0.09%) |
Mar 07, 2017 | 69.13 | 69.13 | 69.08 | 69.10 | 1,274,595 | -0.04(-0.06%) |
Mar 06, 2017 | 69.15 | 69.16 | 69.13 | 69.14 | 1,662,496 | -0.01(-0.01%) |
Mar 03, 2017 | 69.13 | 69.15 | 69.06 | 69.15 | 1,425,091 | +0.04(+0.06%) |
Mar 02, 2017 | 69.13 | 69.16 | 69.06 | 69.11 | 1,593,299 | -0.05(-0.08%) |
Mar 01, 2017 | 69.17 | 69.21 | 69.13 | 69.16 | 1,422,662 | -0.13(-0.18%) |
Feb 28, 2017 | 69.38 | 69.39 | 69.29 | 69.29 | 2,281,515 | -0.06(-0.09%) |
Feb 27, 2017 | 69.42 | 69.42 | 69.33 | 69.35 | 2,137,798 | -0.10(-0.15%) |
Feb 24, 2017 | 69.39 | 69.46 | 69.39 | 69.45 | 1,791,312 | +0.11(+0.16%) |
Feb 23, 2017 | 69.33 | 69.36 | 69.31 | 69.34 | 1,586,818 | +0.04(+0.06%) |
Feb 22, 2017 | 69.30 | 69.30 | 69.21 | 69.30 | 2,373,709 | +0.04(+0.06%) |
Feb 21, 2017 | 69.23 | 69.26 | 69.19 | 69.25 | 1,462,312 | +0.00(+0.00%) |
Feb 17, 2017 | 69.25 | 69.25 | 69.25 | 0 | +0.07(+0.10%) | |
Feb 16, 2017 | 69.14 | 69.22 | 69.12 | 69.18 | 2,168,854 | +0.09(+0.13%) |
Feb 15, 2017 | 69.10 | 69.12 | 69.08 | 69.10 | 1,286,945 | -0.05(-0.08%) |
Feb 14, 2017 | 69.23 | 69.23 | 69.10 | 69.15 | 3,091,529 | -0.06(-0.09%) |
Feb 13, 2017 | 69.23 | 69.24 | 69.19 | 69.21 | 1,278,020 | -0.03(-0.04%) |
Feb 10, 2017 | 69.25 | 69.27 | 69.22 | 69.23 | 1,261,236 | -0.04(-0.06%) |
Feb 09, 2017 | 69.34 | 69.34 | 69.26 | 69.28 | 2,105,900 | -0.08(-0.11%) |
Feb 08, 2017 | 69.36 | 69.30 | 69.36 | 1,253,857 | +0.08(+0.11%) | |
Feb 07, 2017 | 69.29 | 69.34 | 69.26 | 69.28 | 1,514,313 | +0.02(+0.03%) |
Feb 06, 2017 | 69.26 | 69.30 | 69.21 | 69.26 | 1,770,767 | +0.12(+0.18%) |
Feb 03, 2017 | 69.23 | 69.24 | 69.13 | 69.14 | 2,139,669 | -0.03(-0.04%) |
Feb 02, 2017 | 69.21 | 69.21 | 69.15 | 69.16 | 1,472,751 | +0.03(+0.05%) |
Feb 01, 2017 | 69.10 | 69.17 | 69.05 | 69.13 | 1,340,752 | -0.03(-0.04%) |
Jan 31, 2017 | 69.17 | 69.20 | 69.15 | 69.16 | 3,030,443 | +0.04(+0.06%) |
Jan 30, 2017 | 69.16 | 69.17 | 69.11 | 69.11 | 2,324,975 | +0.01(+0.01%) |
Jan 27, 2017 | 69.11 | 69.14 | 69.10 | 69.11 | 1,583,217 | +0.03(+0.04%) |
Jan 26, 2017 | 69.05 | 69.10 | 69.01 | 69.08 | 1,658,548 | +0.03(+0.05%) |
Jan 25, 2017 | 69.07 | 69.08 | 69.03 | 69.04 | 2,049,544 | -0.09(-0.13%) |
Jan 24, 2017 | 69.17 | 69.17 | 69.10 | 69.13 | 1,730,381 | -0.05(-0.08%) |
Jan 23, 2017 | 69.16 | 69.21 | 69.09 | 69.18 | 21,009,972 | +0.11(+0.16%) |
Jan 20, 2017 | 69.01 | 69.09 | 68.97 | 69.07 | 1,646,674 | +0.08(+0.11%) |
Jan 19, 2017 | 69.00 | 69.03 | 68.96 | 68.99 | 1,583,422 | -0.06(-0.09%) |
Jan 18, 2017 | 69.15 | 69.17 | 69.04 | 69.05 | 1,276,650 | -0.15(-0.21%) |
Jan 17, 2017 | 69.19 | 69.20 | 69.15 | 69.20 | 1,899,922 | +0.11(+0.16%) |
Jan 13, 2017 | 69.09 | 69.09 | 69.09 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 69.12 | 69.16 | 69.10 | 69.11 | 1,397,688 | +0.03(+0.05%) |
Jan 11, 2017 | 69.05 | 69.16 | 69.04 | 69.08 | 1,187,272 | +0.03(+0.05%) |
Jan 10, 2017 | 69.06 | 69.08 | 69.04 | 69.04 | 2,011,832 | -0.03(-0.04%) |
Jan 09, 2017 | 69.06 | 69.07 | 69.03 | 69.07 | 1,780,258 | +0.08(+0.11%) |
Jan 06, 2017 | 69.03 | 69.05 | 68.98 | 68.99 | 1,386,030 | -0.08(-0.11%) |
Jan 05, 2017 | 69.03 | 69.11 | 69.00 | 69.07 | 2,761,836 | +0.10(+0.15%) |
Jan 04, 2017 | 68.97 | 68.99 | 68.93 | 68.97 | 3,546,755 | +0.00(+0.00%) |
Jan 03, 2017 | 68.87 | 68.97 | 68.83 | 68.97 | 1,327,526 | +0.01(+0.01%) |
Dec 30, 2016 | 68.96 | 68.96 | 68.96 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 68.85 | 68.97 | 68.85 | 68.95 | 1,808,495 | +0.13(+0.19%) |
Dec 28, 2016 | 68.78 | 68.84 | 68.74 | 68.82 | 1,562,946 | +0.05(+0.08%) |
Dec 27, 2016 | 68.77 | 68.78 | 68.74 | 68.77 | 2,070,037 | -0.02(-0.03%) |
Dec 23, 2016 | 68.78 | 68.78 | 68.78 | 0 | +0.03(+0.04%) | |
Dec 22, 2016 | 68.85 | 68.89 | 68.75 | 68.76 | 1,898,766 | -0.03(-0.04%) |
Dec 21, 2016 | 68.80 | 68.80 | 68.75 | 68.79 | 1,755,392 | +0.03(+0.04%) |
Dec 20, 2016 | 68.73 | 68.77 | 68.69 | 68.76 | 2,604,226 | +0.01(+0.01%) |
Dec 19, 2016 | 68.73 | 68.79 | 68.70 | 68.75 | 2,411,364 | +0.08(+0.11%) |
Dec 16, 2016 | 68.72 | 68.74 | 68.66 | 68.67 | 1,590,102 | +0.02(+0.03%) |
Dec 15, 2016 | 68.69 | 68.69 | 68.61 | 68.66 | 2,136,725 | -0.04(-0.06%) |
Dec 14, 2016 | 68.99 | 68.99 | 68.69 | 68.70 | 1,851,563 | -0.21(-0.30%) |
Dec 13, 2016 | 68.93 | 68.96 | 68.88 | 68.91 | 2,468,596 | -0.05(-0.08%) |
Dec 12, 2016 | 68.92 | 68.97 | 68.92 | 68.96 | 2,551,052 | +0.00(+0.00%) |
Dec 09, 2016 | 68.99 | 69.02 | 68.93 | 68.96 | 1,608,111 | -0.03(-0.04%) |
Dec 08, 2016 | 69.03 | 69.03 | 68.99 | 68.99 | 1,518,451 | -0.05(-0.08%) |
Dec 07, 2016 | 69.00 | 69.06 | 69.00 | 69.04 | 2,318,702 | +0.07(+0.10%) |
Dec 06, 2016 | 68.99 | 69.00 | 68.93 | 68.97 | 1,673,774 | +0.05(+0.08%) |
Dec 05, 2016 | 68.91 | 69.00 | 68.87 | 68.92 | 3,165,144 | -0.01(-0.01%) |
Dec 02, 2016 | 68.91 | 69.00 | 68.90 | 68.93 | 1,394,813 | +0.08(+0.11%) |
Dec 01, 2016 | 68.88 | 68.89 | 68.81 | 68.85 | 2,162,418 | -0.06(-0.09%) |
Nov 30, 2016 | 68.98 | 68.98 | 68.91 | 68.91 | 1,647,634 | -0.08(-0.11%) |
Nov 29, 2016 | 68.97 | 69.03 | 68.94 | 68.99 | 1,237,818 | +0.02(+0.03%) |
Nov 28, 2016 | 68.96 | 69.01 | 68.92 | 68.97 | 1,050,675 | +0.04(+0.06%) |
Nov 25, 2016 | 68.94 | 68.94 | 68.88 | 68.93 | 602,257 | +0.01(+0.01%) |
Nov 23, 2016 | 68.92 | 68.92 | 68.92 | 0 | -0.10(-0.14%) | |
Nov 22, 2016 | 69.04 | 69.06 | 68.96 | 69.01 | 2,429,887 | +0.02(+0.03%) |
Nov 21, 2016 | 69.03 | 69.06 | 68.96 | 69.00 | 1,345,630 | +0.02(+0.03%) |
Nov 18, 2016 | 69.11 | 69.11 | 68.97 | 68.98 | 1,723,418 | -0.08(-0.11%) |
Nov 17, 2016 | 69.15 | 69.15 | 69.06 | 69.06 | 2,685,443 | -0.10(-0.14%) |
Nov 16, 2016 | 69.14 | 69.19 | 69.10 | 69.15 | 1,804,591 | -0.02(-0.03%) |
Nov 15, 2016 | 69.18 | 69.19 | 69.10 | 69.17 | 2,314,638 | -0.01(-0.01%) |
Nov 14, 2016 | 69.24 | 69.24 | 69.09 | 69.18 | 3,962,382 | -0.16(-0.22%) |
Nov 11, 2016 | 69.36 | 69.37 | 69.31 | 69.33 | 2,076,333 | +0.01(+0.01%) |
Nov 10, 2016 | 69.41 | 69.44 | 69.33 | 69.33 | 1,101,463 | -0.08(-0.11%) |
Nov 09, 2016 | 69.56 | 69.59 | 69.40 | 69.40 | 1,626,730 | -0.23(-0.32%) |
Nov 08, 2016 | 69.69 | 69.69 | 69.60 | 69.63 | 842,660 | -0.09(-0.12%) |
Nov 07, 2016 | 69.71 | 69.72 | 69.69 | 69.71 | 1,036,596 | -0.07(-0.10%) |
Nov 04, 2016 | 69.72 | 69.78 | 69.71 | 69.78 | 1,695,679 | +0.04(+0.06%) |
Nov 03, 2016 | 69.67 | 69.75 | 69.67 | 69.74 | 2,533,489 | +0.08(+0.11%) |
Nov 02, 2016 | 69.65 | 69.74 | 69.65 | 69.66 | 1,035,755 | +0.03(+0.05%) |
Nov 01, 2016 | 69.60 | 69.67 | 69.58 | 69.63 | 1,887,554 | +0.02(+0.03%) |
Oct 31, 2016 | 69.60 | 69.65 | 69.60 | 69.61 | 1,065,194 | +0.01(+0.01%) |
Oct 28, 2016 | 69.58 | 69.61 | 69.57 | 69.60 | 1,542,491 | +0.03(+0.05%) |
Oct 27, 2016 | 69.59 | 69.59 | 69.53 | 69.57 | 1,724,302 | -0.07(-0.10%) |
Oct 26, 2016 | 69.62 | 69.64 | 69.60 | 69.64 | 2,079,854 | +0.01(+0.01%) |
Oct 25, 2016 | 69.62 | 69.68 | 69.62 | 69.63 | 980,382 | -0.03(-0.05%) |
Oct 24, 2016 | 69.68 | 69.69 | 69.64 | 69.66 | 1,360,765 | -0.02(-0.02%) |
Oct 21, 2016 | 69.70 | 69.71 | 69.66 | 69.68 | 1,491,332 | +0.00(+0.00%) |
Oct 20, 2016 | 69.70 | 69.73 | 69.68 | 69.68 | 1,634,404 | -0.02(-0.02%) |
Oct 19, 2016 | 69.70 | 69.72 | 69.66 | 69.70 | 2,992,773 | +0.00(+0.00%) |
Oct 18, 2016 | 69.66 | 69.71 | 69.65 | 69.70 | 725,813 | +0.02(+0.02%) |
Oct 17, 2016 | 69.63 | 69.68 | 69.61 | 69.68 | 822,855 | +0.10(+0.15%) |
Oct 14, 2016 | 69.63 | 69.65 | 69.58 | 69.58 | 1,045,412 | -0.05(-0.07%) |
Oct 13, 2016 | 69.59 | 69.65 | 69.58 | 69.63 | 1,024,573 | +0.04(+0.06%) |
Oct 12, 2016 | 69.58 | 69.59 | 69.52 | 69.58 | 1,343,525 | +0.02(+0.02%) |
Oct 11, 2016 | 69.57 | 69.61 | 69.54 | 69.57 | 770,011 | -0.03(-0.04%) |
Oct 10, 2016 | 69.55 | 69.61 | 69.55 | 69.59 | 1,505,440 | -0.04(-0.06%) |
Oct 07, 2016 | 69.65 | 69.65 | 69.55 | 69.64 | 961,610 | +0.05(+0.07%) |
Oct 06, 2016 | 69.61 | 69.63 | 69.57 | 69.58 | 1,413,495 | -0.06(-0.09%) |
Oct 05, 2016 | 69.67 | 69.67 | 69.58 | 69.65 | 4,957,265 | -0.03(-0.04%) |
Oct 04, 2016 | 69.71 | 69.71 | 69.63 | 69.67 | 1,862,439 | -0.03(-0.05%) |
Oct 03, 2016 | 69.74 | 69.78 | 69.69 | 69.71 | 2,346,995 | -0.09(-0.13%) |
Sep 30, 2016 | 69.82 | 69.82 | 69.76 | 69.79 | 1,593,126 | +0.00(+0.00%) |
Sep 29, 2016 | 69.81 | 69.82 | 69.75 | 69.79 | 1,370,610 | +0.02(+0.02%) |
Sep 28, 2016 | 69.86 | 69.86 | 69.78 | 69.78 | 3,322,726 | -0.02(-0.02%) |
Sep 27, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,732,519 | -0.03(-0.05%) |
Sep 26, 2016 | 69.80 | 69.83 | 69.76 | 69.83 | 1,378,257 | +0.04(+0.06%) |
Sep 23, 2016 | 69.77 | 69.79 | 69.73 | 69.79 | 1,161,327 | +0.06(+0.09%) |
Sep 22, 2016 | 69.73 | 69.79 | 69.71 | 69.73 | 1,275,473 | +0.00(+0.00%) |
Sep 21, 2016 | 69.67 | 69.73 | 69.62 | 69.73 | 1,307,837 | +0.02(+0.02%) |
Sep 20, 2016 | 69.69 | 69.73 | 69.67 | 69.71 | 3,406,974 | +0.02(+0.02%) |
Sep 19, 2016 | 69.73 | 69.73 | 69.67 | 69.69 | 1,195,714 | -0.01(-0.01%) |
Sep 16, 2016 | 69.73 | 69.76 | 69.67 | 69.70 | 1,599,934 | -0.02(-0.02%) |
Sep 15, 2016 | 69.70 | 69.75 | 69.66 | 69.72 | 4,059,751 | +0.01(+0.01%) |
Sep 14, 2016 | 69.64 | 69.73 | 69.63 | 69.71 | 1,249,130 | +0.10(+0.15%) |
Sep 13, 2016 | 69.68 | 69.68 | 69.56 | 69.60 | 1,022,012 | -0.08(-0.11%) |
Sep 12, 2016 | 69.66 | 69.69 | 69.62 | 69.68 | 1,274,030 | +0.03(+0.04%) |
Sep 09, 2016 | 69.66 | 69.67 | 69.62 | 69.66 | 943,136 | -0.03(-0.04%) |
Sep 08, 2016 | 69.79 | 69.79 | 69.67 | 69.68 | 1,314,030 | -0.11(-0.16%) |
Sep 07, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,215,452 | -0.02(-0.02%) |
Sep 06, 2016 | 69.70 | 69.84 | 69.64 | 69.81 | 5,054,698 | +0.11(+0.16%) |
Sep 02, 2016 | 69.73 | 69.70 | 69.70 | 69.70 | 955,211 | +0.00(+0.00%) |
Sep 01, 2016 | 69.62 | 69.70 | 69.60 | 69.70 | 1,058,529 | +0.04(+0.05%) |
Aug 31, 2016 | 69.68 | 69.70 | 69.66 | 69.66 | 1,395,110 | -0.01(-0.01%) |
Aug 30, 2016 | 69.67 | 69.68 | 69.64 | 69.67 | 1,415,125 | +0.02(+0.02%) |
Aug 29, 2016 | 69.59 | 69.67 | 69.54 | 69.66 | 1,258,640 | +0.06(+0.09%) |
Aug 26, 2016 | 69.72 | 69.72 | 69.55 | 69.60 | 768,530 | -0.09(-0.12%) |
Aug 25, 2016 | 69.66 | 69.70 | 69.65 | 69.68 | 1,365,228 | +0.00(+0.00%) |
Aug 24, 2016 | 69.75 | 69.75 | 69.67 | 69.68 | 2,672,614 | -0.01(-0.01%) |
Aug 23, 2016 | 69.73 | 69.76 | 69.68 | 69.69 | 3,050,706 | -0.02(-0.02%) |
Aug 22, 2016 | 69.74 | 69.74 | 69.67 | 69.71 | 1,040,073 | +0.02(+0.02%) |
Aug 19, 2016 | 69.75 | 69.75 | 69.66 | 69.69 | 968,700 | -0.06(-0.09%) |
Aug 18, 2016 | 69.76 | 69.77 | 69.69 | 69.75 | 699,896 | +0.03(+0.05%) |
Aug 17, 2016 | 69.66 | 69.74 | 69.64 | 69.72 | 1,088,027 | +0.04(+0.06%) |
Aug 16, 2016 | 69.70 | 69.71 | 69.64 | 69.67 | 2,430,762 | -0.03(-0.04%) |
Aug 15, 2016 | 69.74 | 69.75 | 69.70 | 69.70 | 895,403 | -0.07(-0.11%) |
Aug 12, 2016 | 69.76 | 69.83 | 69.74 | 69.78 | 833,852 | +0.09(+0.12%) |
Aug 11, 2016 | 69.81 | 69.81 | 69.66 | 69.69 | 1,483,598 | -0.10(-0.15%) |
Aug 10, 2016 | 69.79 | 69.79 | 69.73 | 69.79 | 785,232 | +0.04(+0.06%) |
Aug 09, 2016 | 69.66 | 69.78 | 69.66 | 69.75 | 1,231,645 | +0.06(+0.09%) |
Aug 08, 2016 | 69.72 | 69.72 | 69.65 | 69.69 | 883,994 | -0.01(-0.01%) |
Aug 05, 2016 | 69.76 | 69.76 | 69.69 | 69.70 | 2,496,465 | -0.11(-0.16%) |
Aug 04, 2016 | 69.78 | 69.85 | 69.72 | 69.81 | 841,903 | +0.10(+0.15%) |
Aug 03, 2016 | 69.79 | 69.79 | 69.69 | 69.71 | 4,870,166 | -0.05(-0.07%) |
Aug 02, 2016 | 69.78 | 69.84 | 69.76 | 69.76 | 3,544,774 | -0.04(-0.06%) |
Aug 01, 2016 | 69.95 | 69.95 | 69.76 | 69.80 | 1,535,821 | -0.05(-0.07%) |
Jul 29, 2016 | 69.84 | 69.86 | 69.78 | 69.85 | 1,259,018 | +0.10(+0.15%) |
Jul 28, 2016 | 69.72 | 69.76 | 69.69 | 69.75 | 789,394 | +0.01(+0.01%) |
Jul 27, 2016 | 69.64 | 69.75 | 69.63 | 69.74 | 1,621,817 | +0.10(+0.15%) |
Jul 26, 2016 | 69.68 | 69.68 | 69.59 | 69.64 | 986,767 | +0.02(+0.02%) |
Jul 25, 2016 | 69.68 | 69.68 | 69.61 | 69.62 | 1,058,396 | -0.06(-0.09%) |
Jul 22, 2016 | 69.68 | 69.71 | 69.63 | 69.68 | 1,624,481 | -0.03(-0.05%) |
Jul 21, 2016 | 69.65 | 69.73 | 69.61 | 69.72 | 1,014,969 | +0.07(+0.10%) |
Jul 20, 2016 | 69.66 | 69.66 | 69.62 | 69.65 | 931,706 | -0.04(-0.06%) |
Jul 19, 2016 | 69.67 | 69.69 | 69.63 | 69.69 | 1,021,716 | +0.07(+0.10%) |
Jul 18, 2016 | 69.69 | 69.69 | 69.62 | 69.62 | 1,435,222 | -0.01(-0.01%) |
Jul 15, 2016 | 69.66 | 69.66 | 69.58 | 69.63 | 2,178,153 | -0.05(-0.07%) |
Jul 14, 2016 | 69.67 | 69.70 | 69.62 | 69.68 | 1,682,365 | -0.02(-0.02%) |
Jul 13, 2016 | 69.66 | 69.77 | 69.66 | 69.70 | 1,188,499 | +0.05(+0.07%) |
Jul 12, 2016 | 69.76 | 69.76 | 69.63 | 69.65 | 7,542,313 | -0.16(-0.23%) |
Jul 11, 2016 | 69.85 | 69.85 | 69.77 | 69.81 | 3,593,380 | -0.03(-0.05%) |
Jul 08, 2016 | 69.85 | 69.83 | 69.77 | 69.84 | 1,237,298 | +0.02(+0.02%) |
Jul 07, 2016 | 69.83 | 69.87 | 69.78 | 69.83 | 1,193,840 | +0.01(+0.01%) |
Jul 06, 2016 | 69.88 | 69.88 | 69.79 | 69.82 | 1,385,150 | -0.03(-0.04%) |
Jul 05, 2016 | 69.81 | 69.89 | 69.79 | 69.84 | 1,131,027 | +0.04(+0.06%) |
Jul 01, 2016 | 69.85 | 69.80 | 69.80 | 69.80 | 855,079 | +0.07(+0.10%) |
Jun 30, 2016 | 69.64 | 69.78 | 69.64 | 69.73 | 1,857,038 | +0.07(+0.10%) |
Jun 29, 2016 | 69.66 | 69.72 | 69.64 | 69.66 | 1,423,829 | -0.07(-0.10%) |
Jun 28, 2016 | 69.67 | 69.73 | 69.64 | 69.73 | 2,483,298 | +0.03(+0.05%) |
Jun 27, 2016 | 69.65 | 69.75 | 69.62 | 69.70 | 1,326,809 | +0.11(+0.16%) |
Jun 24, 2016 | 69.72 | 69.72 | 69.54 | 69.59 | 1,826,127 | +0.23(+0.33%) |
Jun 23, 2016 | 69.37 | 69.43 | 69.35 | 69.35 | 1,138,435 | -0.08(-0.11%) |
Jun 22, 2016 | 69.37 | 69.44 | 69.37 | 69.43 | 13,885,263 | -0.01(-0.01%) |
Jun 21, 2016 | 69.45 | 69.50 | 69.41 | 69.44 | 1,073,826 | -0.02(-0.02%) |
Jun 20, 2016 | 69.47 | 69.49 | 69.43 | 69.46 | 1,398,707 | -0.06(-0.09%) |
Jun 17, 2016 | 69.60 | 69.60 | 69.47 | 69.52 | 2,245,211 | -0.09(-0.12%) |
Jun 16, 2016 | 69.63 | 69.65 | 69.56 | 69.60 | 968,951 | +0.03(+0.04%) |
Jun 15, 2016 | 69.38 | 69.64 | 69.38 | 69.58 | 1,716,959 | +0.11(+0.16%) |
Jun 14, 2016 | 69.48 | 69.53 | 69.46 | 69.47 | 722,456 | -0.05(-0.07%) |
Jun 13, 2016 | 69.49 | 69.52 | 69.44 | 69.52 | 1,062,216 | +0.04(+0.06%) |
Jun 10, 2016 | 69.43 | 69.48 | 69.38 | 69.47 | 1,196,961 | +0.08(+0.11%) |
Jun 09, 2016 | 69.41 | 69.41 | 69.34 | 69.40 | 1,288,591 | +0.03(+0.05%) |
Jun 08, 2016 | 69.35 | 69.37 | 69.33 | 69.36 | 1,217,290 | +0.01(+0.01%) |
Jun 07, 2016 | 69.30 | 69.37 | 69.29 | 69.35 | 1,672,883 | +0.05(+0.07%) |
Jun 06, 2016 | 69.29 | 69.34 | 69.27 | 69.30 | 1,065,589 | +0.00(+0.00%) |
Jun 03, 2016 | 69.32 | 69.34 | 69.28 | 69.30 | 1,261,874 | +0.22(+0.32%) |
Jun 02, 2016 | 69.05 | 69.12 | 69.04 | 69.08 | 1,353,690 | +0.02(+0.02%) |
Jun 01, 2016 | 69.14 | 69.14 | 69.03 | 69.06 | 1,163,170 | +0.02(+0.03%) |
May 31, 2016 | 68.99 | 69.08 | 68.95 | 69.04 | 846,392 | +0.02(+0.02%) |
May 27, 2016 | 69.08 | 69.02 | 69.02 | 69.02 | 1,270,571 | -0.04(-0.06%) |
May 26, 2016 | 69.06 | 69.09 | 69.02 | 69.06 | 1,152,359 | +0.03(+0.05%) |
May 25, 2016 | 69.00 | 69.03 | 68.97 | 69.03 | 798,180 | +0.03(+0.05%) |
May 24, 2016 | 69.02 | 69.04 | 68.95 | 69.00 | 1,826,479 | -0.04(-0.06%) |
May 23, 2016 | 69.04 | 69.05 | 68.98 | 69.04 | 721,092 | +0.02(+0.02%) |
May 20, 2016 | 69.05 | 69.09 | 69.01 | 69.02 | 1,782,176 | -0.03(-0.04%) |
May 19, 2016 | 69.06 | 69.06 | 69.00 | 69.05 | 1,048,666 | +0.03(+0.04%) |
May 18, 2016 | 69.13 | 69.15 | 69.00 | 69.02 | 1,620,283 | -0.13(-0.19%) |
May 17, 2016 | 69.22 | 69.23 | 69.15 | 69.15 | 1,822,712 | -0.09(-0.12%) |
May 16, 2016 | 69.31 | 69.31 | 69.21 | 69.24 | 925,203 | -0.05(-0.07%) |
May 13, 2016 | 69.25 | 69.31 | 69.21 | 69.29 | 1,145,334 | +0.03(+0.04%) |
May 12, 2016 | 69.28 | 69.36 | 69.26 | 69.26 | 1,361,436 | -0.09(-0.12%) |
May 11, 2016 | 69.36 | 69.41 | 69.33 | 69.35 | 1,462,059 | +0.02(+0.02%) |
May 10, 2016 | 69.29 | 69.38 | 69.29 | 69.33 | 2,465,789 | -0.02(-0.02%) |
May 09, 2016 | 69.30 | 69.35 | 69.30 | 69.35 | 736,327 | +0.07(+0.10%) |
May 06, 2016 | 69.35 | 69.36 | 69.28 | 69.28 | 1,039,154 | -0.03(-0.04%) |
May 05, 2016 | 69.30 | 69.32 | 69.22 | 69.30 | 1,035,471 | +0.02(+0.02%) |
May 04, 2016 | 69.26 | 69.30 | 69.18 | 69.29 | 2,289,808 | +0.05(+0.07%) |
May 03, 2016 | 69.27 | 69.27 | 69.19 | 69.24 | 1,022,195 | +0.09(+0.14%) |
May 02, 2016 | 69.16 | 69.16 | 69.10 | 69.14 | 1,277,884 | -0.04(-0.06%) |
Apr 29, 2016 | 69.15 | 69.18 | 69.10 | 69.18 | 981,380 | +0.07(+0.10%) |
Apr 28, 2016 | 69.09 | 69.16 | 69.08 | 69.11 | 3,082,706 | +0.04(+0.06%) |
Apr 27, 2016 | 69.04 | 69.08 | 68.97 | 69.07 | 957,273 | +0.12(+0.17%) |
Apr 26, 2016 | 69.04 | 69.04 | 68.94 | 68.95 | 1,248,644 | -0.09(-0.14%) |
Apr 25, 2016 | 69.05 | 69.08 | 69.03 | 69.04 | 838,170 | -0.01(-0.01%) |
Apr 22, 2016 | 69.08 | 69.14 | 69.03 | 69.05 | 3,750,192 | +0.01(+0.01%) |
Apr 21, 2016 | 69.03 | 69.08 | 69.01 | 69.04 | 1,284,172 | +0.01(+0.01%) |
Apr 20, 2016 | 69.17 | 69.18 | 69.03 | 69.03 | 2,528,376 | -0.10(-0.15%) |
Apr 19, 2016 | 69.17 | 69.18 | 69.14 | 69.14 | 934,060 | -0.03(-0.04%) |
Apr 18, 2016 | 69.17 | 69.19 | 69.13 | 69.16 | 1,150,593 | -0.02(-0.02%) |
Apr 15, 2016 | 69.15 | 69.21 | 69.11 | 69.18 | 1,630,726 | +0.09(+0.12%) |
Apr 14, 2016 | 69.11 | 69.15 | 69.08 | 69.09 | 1,076,377 | -0.02(-0.02%) |
Apr 13, 2016 | 69.15 | 69.16 | 69.10 | 69.11 | 2,084,957 | -0.03(-0.05%) |
Apr 12, 2016 | 69.20 | 69.21 | 69.14 | 69.15 | 1,846,733 | -0.08(-0.11%) |
Apr 11, 2016 | 69.20 | 69.25 | 69.20 | 69.22 | 1,232,134 | -0.03(-0.05%) |
Apr 08, 2016 | 69.24 | 69.26 | 69.21 | 69.26 | 1,259,552 | -0.01(-0.01%) |
Apr 07, 2016 | 69.21 | 69.27 | 69.17 | 69.27 | 1,043,721 | +0.09(+0.14%) |
Apr 06, 2016 | 69.17 | 69.21 | 69.12 | 69.17 | 1,976,268 | -0.05(-0.07%) |
Apr 05, 2016 | 69.19 | 69.23 | 69.10 | 69.22 | 3,345,627 | +0.13(+0.19%) |
Apr 04, 2016 | 69.09 | 69.14 | 69.06 | 69.09 | 1,883,236 | +0.01(+0.01%) |