Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2016 | 68.63 | 68.64 | 68.45 | 68.49 | 1,739,796 | -0.12(-0.18%) |
Feb 29, 2016 | 68.58 | 68.61 | 68.53 | 68.61 | 2,891,118 | +0.04(+0.06%) |
Feb 26, 2016 | 68.64 | 68.64 | 68.53 | 68.57 | 1,115,361 | -0.11(-0.16%) |
Feb 25, 2016 | 68.67 | 68.70 | 68.61 | 68.68 | 967,666 | +0.08(+0.11%) |
Feb 24, 2016 | 68.67 | 68.72 | 68.58 | 68.60 | 1,240,127 | +0.00(+0.00%) |
Feb 23, 2016 | 68.54 | 68.63 | 68.52 | 68.60 | 1,578,436 | +0.04(+0.06%) |
Feb 22, 2016 | 68.57 | 68.58 | 68.51 | 68.56 | 889,824 | +0.01(+0.01%) |
Feb 19, 2016 | 68.58 | 68.60 | 68.54 | 68.55 | 823,563 | -0.06(-0.09%) |
Feb 18, 2016 | 68.47 | 68.62 | 68.47 | 68.61 | 1,256,843 | +0.09(+0.12%) |
Feb 17, 2016 | 68.51 | 68.52 | 68.43 | 68.52 | 910,863 | -0.03(-0.05%) |
Feb 16, 2016 | 68.53 | 68.58 | 68.52 | 68.56 | 1,155,269 | -0.03(-0.04%) |
Feb 12, 2016 | 68.69 | 68.58 | 68.58 | 68.58 | 1,672,107 | -0.12(-0.17%) |
Feb 11, 2016 | 68.75 | 68.81 | 68.70 | 68.70 | 1,395,812 | +0.02(+0.02%) |
Feb 10, 2016 | 68.63 | 68.69 | 68.57 | 68.69 | 1,225,621 | +0.04(+0.06%) |
Feb 09, 2016 | 68.71 | 68.71 | 68.60 | 68.64 | 1,037,842 | +0.00(+0.00%) |
Feb 08, 2016 | 68.57 | 68.65 | 68.56 | 68.64 | 1,182,789 | +0.10(+0.15%) |
Feb 05, 2016 | 68.52 | 68.56 | 68.47 | 68.54 | 878,869 | -0.03(-0.05%) |
Feb 04, 2016 | 68.55 | 68.58 | 68.52 | 68.58 | 1,363,026 | +0.04(+0.06%) |
Feb 03, 2016 | 68.50 | 68.57 | 68.46 | 68.53 | 1,520,294 | +0.04(+0.06%) |
Feb 02, 2016 | 68.42 | 68.49 | 68.40 | 68.49 | 1,872,604 | +0.15(+0.22%) |
Feb 01, 2016 | 68.36 | 68.38 | 68.30 | 68.34 | 1,349,267 | -0.06(-0.08%) |
Jan 29, 2016 | 68.36 | 68.40 | 68.32 | 68.39 | 1,025,382 | +0.08(+0.11%) |
Jan 28, 2016 | 68.26 | 68.32 | 68.20 | 68.32 | 1,003,097 | +0.05(+0.08%) |
Jan 27, 2016 | 68.21 | 68.28 | 68.15 | 68.26 | 864,581 | +0.01(+0.01%) |
Jan 26, 2016 | 68.19 | 68.26 | 68.18 | 68.26 | 1,503,135 | +0.08(+0.11%) |
Jan 25, 2016 | 68.21 | 68.25 | 68.14 | 68.18 | 3,754,994 | -0.01(-0.01%) |
Jan 22, 2016 | 68.19 | 68.24 | 68.14 | 68.19 | 4,110,927 | -0.11(-0.16%) |
Jan 21, 2016 | 68.33 | 68.34 | 68.23 | 68.30 | 3,086,178 | +0.02(+0.02%) |
Jan 20, 2016 | 68.28 | 68.36 | 68.26 | 68.28 | 2,556,646 | +0.08(+0.11%) |
Jan 19, 2016 | 68.20 | 68.27 | 68.18 | 68.20 | 2,504,356 | -0.05(-0.08%) |
Jan 15, 2016 | 68.27 | 68.26 | 68.26 | 68.26 | 2,269,894 | +0.08(+0.11%) |
Jan 14, 2016 | 68.08 | 68.22 | 68.08 | 68.18 | 1,728,808 | -0.03(-0.04%) |
Jan 13, 2016 | 68.13 | 68.21 | 68.11 | 68.20 | 1,501,535 | +0.08(+0.11%) |
Jan 12, 2016 | 68.09 | 68.19 | 68.05 | 68.13 | 1,751,217 | +0.01(+0.01%) |
Jan 11, 2016 | 68.06 | 68.16 | 68.06 | 68.12 | 2,311,963 | -0.01(-0.01%) |
Jan 08, 2016 | 68.02 | 68.13 | 68.00 | 68.13 | 1,481,704 | +0.08(+0.11%) |
Jan 07, 2016 | 68.01 | 68.06 | 67.94 | 68.05 | 2,269,539 | +0.10(+0.15%) |
Jan 06, 2016 | 67.96 | 68.00 | 67.91 | 67.95 | 3,017,110 | +0.08(+0.11%) |
Jan 05, 2016 | 67.89 | 67.91 | 67.87 | 67.87 | 1,187,398 | -0.01(-0.01%) |
Jan 04, 2016 | 67.86 | 67.94 | 67.86 | 67.88 | 1,863,122 | +0.03(+0.04%) |
Dec 31, 2015 | 67.86 | 67.86 | 67.86 | 67.86 | 1,592,221 | +0.04(+0.06%) |
Dec 30, 2015 | 67.80 | 67.82 | 67.73 | 67.81 | 1,722,733 | +0.02(+0.03%) |
Dec 29, 2015 | 67.86 | 67.86 | 67.77 | 67.80 | 1,999,715 | -0.08(-0.11%) |
Dec 28, 2015 | 67.82 | 67.88 | 67.81 | 67.87 | 1,609,205 | -0.01(-0.01%) |
Dec 24, 2015 | 67.86 | 67.88 | 67.88 | 67.88 | 1,102,171 | +0.05(+0.08%) |
Dec 23, 2015 | 67.78 | 67.86 | 67.78 | 67.83 | 1,710,514 | -0.04(-0.06%) |
Dec 22, 2015 | 67.87 | 67.89 | 67.83 | 67.87 | 1,878,085 | -0.01(-0.01%) |
Dec 21, 2015 | 67.85 | 67.91 | 67.84 | 67.88 | 1,592,774 | +0.03(+0.04%) |
Dec 18, 2015 | 67.83 | 67.88 | 67.78 | 67.85 | 1,692,336 | +0.09(+0.13%) |
Dec 17, 2015 | 67.78 | 67.85 | 67.76 | 67.77 | 2,302,994 | +0.02(+0.03%) |
Dec 16, 2015 | 67.86 | 67.86 | 67.72 | 67.75 | 1,259,901 | -0.09(-0.14%) |
Dec 15, 2015 | 67.84 | 67.88 | 67.79 | 67.84 | 2,043,322 | -0.10(-0.15%) |
Dec 14, 2015 | 67.99 | 68.01 | 67.89 | 67.95 | 1,746,921 | -0.12(-0.18%) |
Dec 11, 2015 | 68.04 | 68.06 | 67.98 | 68.06 | 1,520,156 | +0.14(+0.21%) |
Dec 10, 2015 | 67.97 | 67.97 | 67.90 | 67.92 | 1,581,619 | -0.03(-0.05%) |
Dec 09, 2015 | 67.97 | 68.00 | 67.92 | 67.95 | 2,264,834 | +0.01(+0.01%) |
Dec 08, 2015 | 68.00 | 68.00 | 67.92 | 67.95 | 1,478,959 | -0.03(-0.05%) |
Dec 07, 2015 | 67.95 | 68.00 | 67.93 | 67.98 | 1,088,802 | +0.05(+0.08%) |
Dec 04, 2015 | 67.93 | 67.96 | 67.91 | 67.93 | 1,355,329 | +0.00(+0.00%) |
Dec 03, 2015 | 67.93 | 67.94 | 67.83 | 67.93 | 3,610,760 | -0.07(-0.10%) |
Dec 02, 2015 | 68.02 | 68.02 | 67.94 | 68.00 | 954,377 | -0.06(-0.09%) |
Dec 01, 2015 | 67.97 | 68.06 | 67.94 | 68.06 | 1,546,988 | +0.10(+0.15%) |
Nov 30, 2015 | 67.98 | 68.01 | 67.94 | 67.96 | 3,670,420 | -0.03(-0.04%) |
Nov 27, 2015 | 68.00 | 68.02 | 67.98 | 67.98 | 356,006 | +0.00(+0.00%) |
Nov 25, 2015 | 67.97 | 67.98 | 67.98 | 67.98 | 743,854 | -0.02(-0.03%) |
Nov 24, 2015 | 67.99 | 68.00 | 67.93 | 68.00 | 885,830 | +0.05(+0.08%) |
Nov 23, 2015 | 67.92 | 67.97 | 67.89 | 67.95 | 988,072 | -0.01(-0.01%) |
Nov 20, 2015 | 67.99 | 67.99 | 67.93 | 67.96 | 1,738,406 | +0.00(+0.00%) |
Nov 19, 2015 | 67.98 | 67.98 | 67.93 | 67.96 | 859,889 | +0.00(+0.00%) |
Nov 18, 2015 | 67.95 | 67.98 | 67.92 | 67.96 | 1,132,983 | -0.03(-0.05%) |
Nov 17, 2015 | 67.92 | 68.00 | 67.88 | 67.99 | 1,389,433 | +0.00(+0.00%) |
Nov 16, 2015 | 68.01 | 68.02 | 67.97 | 67.99 | 961,429 | +0.03(+0.05%) |
Nov 13, 2015 | 67.96 | 67.97 | 67.91 | 67.96 | 972,090 | +0.09(+0.13%) |
Nov 12, 2015 | 67.96 | 67.96 | 67.86 | 67.87 | 1,622,558 | -0.03(-0.04%) |
Nov 11, 2015 | 68.19 | 68.19 | 67.85 | 67.90 | 935,360 | -0.02(-0.03%) |
Nov 10, 2015 | 67.85 | 67.93 | 67.83 | 67.91 | 1,288,539 | +0.09(+0.13%) |
Nov 09, 2015 | 67.80 | 67.85 | 67.79 | 67.83 | 1,379,131 | -0.01(-0.01%) |
Nov 06, 2015 | 67.83 | 67.85 | 67.79 | 67.84 | 992,721 | -0.13(-0.19%) |
Nov 05, 2015 | 67.98 | 67.98 | 67.91 | 67.96 | 1,141,769 | +0.03(+0.04%) |
Nov 04, 2015 | 68.06 | 68.07 | 67.94 | 67.94 | 2,879,035 | -0.12(-0.17%) |
Nov 03, 2015 | 68.08 | 68.09 | 68.02 | 68.06 | 1,172,201 | -0.01(-0.01%) |
Nov 02, 2015 | 68.12 | 68.13 | 68.05 | 68.07 | 2,757,260 | -0.09(-0.13%) |
Oct 30, 2015 | 68.09 | 68.15 | 68.09 | 68.15 | 917,991 | +0.03(+0.05%) |
Oct 29, 2015 | 68.17 | 68.18 | 68.11 | 68.12 | 1,279,036 | -0.09(-0.14%) |
Oct 28, 2015 | 68.35 | 68.36 | 68.18 | 68.21 | 797,597 | -0.10(-0.15%) |
Oct 27, 2015 | 68.37 | 68.37 | 68.31 | 68.31 | 852,106 | +0.03(+0.05%) |
Oct 26, 2015 | 68.31 | 68.31 | 68.27 | 68.28 | 1,204,165 | -0.01(-0.01%) |
Oct 23, 2015 | 68.34 | 68.34 | 68.29 | 68.29 | 1,084,613 | -0.07(-0.10%) |
Oct 22, 2015 | 68.35 | 68.41 | 68.32 | 68.36 | 809,835 | +0.05(+0.07%) |
Oct 21, 2015 | 68.31 | 68.37 | 68.28 | 68.31 | 568,498 | +0.05(+0.07%) |
Oct 20, 2015 | 68.30 | 68.36 | 68.26 | 68.26 | 1,340,484 | -0.13(-0.19%) |
Oct 19, 2015 | 68.37 | 68.38 | 68.31 | 68.38 | 844,560 | +0.03(+0.05%) |
Oct 16, 2015 | 68.34 | 68.37 | 68.31 | 68.35 | 1,995,998 | -0.03(-0.05%) |
Oct 15, 2015 | 68.42 | 68.45 | 68.36 | 68.38 | 1,255,045 | -0.07(-0.10%) |
Oct 14, 2015 | 68.42 | 68.45 | 68.37 | 68.45 | 627,244 | +0.12(+0.17%) |
Oct 13, 2015 | 68.30 | 68.33 | 68.24 | 68.33 | 824,255 | +0.03(+0.04%) |
Oct 12, 2015 | 68.14 | 68.31 | 68.14 | 68.31 | 535,394 | +0.05(+0.07%) |
Oct 09, 2015 | 68.23 | 68.27 | 68.20 | 68.26 | 763,532 | -0.02(-0.02%) |
Oct 08, 2015 | 68.26 | 68.31 | 68.20 | 68.27 | 746,470 | +0.01(+0.01%) |
Oct 07, 2015 | 68.28 | 68.31 | 68.23 | 68.26 | 970,590 | -0.04(-0.06%) |
Oct 06, 2015 | 68.37 | 68.37 | 68.26 | 68.31 | 870,854 | +0.02(+0.02%) |
Oct 05, 2015 | 68.36 | 68.36 | 68.28 | 68.29 | 3,451,392 | -0.08(-0.11%) |
Oct 02, 2015 | 68.38 | 68.43 | 68.34 | 68.37 | 1,438,523 | +0.16(+0.24%) |
Oct 01, 2015 | 68.25 | 68.26 | 68.20 | 68.20 | 1,332,899 | -0.00(-0.00%) |
Sep 30, 2015 | 68.18 | 68.24 | 68.18 | 68.21 | 1,236,717 | +0.03(+0.04%) |
Sep 29, 2015 | 68.17 | 68.20 | 68.13 | 68.18 | 961,650 | +0.06(+0.09%) |
Sep 28, 2015 | 68.10 | 68.13 | 68.06 | 68.12 | 887,198 | +0.05(+0.07%) |
Sep 25, 2015 | 68.06 | 68.11 | 68.06 | 68.07 | 880,515 | -0.03(-0.05%) |
Sep 24, 2015 | 68.14 | 68.16 | 68.10 | 68.10 | 1,016,240 | -0.01(-0.01%) |
Sep 23, 2015 | 68.13 | 68.14 | 68.07 | 68.11 | 1,335,527 | +0.00(+0.00%) |
Sep 22, 2015 | 68.12 | 68.16 | 68.08 | 68.11 | 875,645 | +0.07(+0.10%) |
Sep 21, 2015 | 68.11 | 68.11 | 68.05 | 68.05 | 1,268,395 | -0.11(-0.16%) |
Sep 18, 2015 | 68.06 | 68.16 | 68.06 | 68.16 | 1,724,581 | +0.09(+0.14%) |
Sep 17, 2015 | 67.88 | 68.09 | 67.85 | 68.06 | 1,436,848 | +0.18(+0.26%) |
Sep 16, 2015 | 67.88 | 67.92 | 67.85 | 67.88 | 1,542,778 | +0.04(+0.06%) |
Sep 15, 2015 | 68.00 | 68.01 | 67.84 | 67.84 | 808,784 | -0.16(-0.24%) |
Sep 14, 2015 | 68.04 | 68.05 | 68.00 | 68.00 | 719,350 | -0.03(-0.04%) |
Sep 11, 2015 | 68.00 | 68.05 | 67.97 | 68.03 | 918,186 | +0.06(+0.09%) |
Sep 10, 2015 | 67.94 | 67.98 | 67.94 | 67.97 | 847,585 | -0.02(-0.03%) |
Sep 09, 2015 | 67.93 | 67.99 | 67.92 | 67.99 | 825,916 | +0.02(+0.03%) |
Sep 08, 2015 | 68.00 | 68.00 | 67.94 | 67.97 | 1,172,360 | -0.06(-0.09%) |
Sep 04, 2015 | 68.00 | 68.03 | 68.03 | 68.03 | 828,928 | +0.04(+0.06%) |
Sep 03, 2015 | 68.03 | 68.05 | 67.96 | 67.99 | 2,875,514 | +0.00(+0.00%) |
Sep 02, 2015 | 67.93 | 68.01 | 67.90 | 67.99 | 4,149,798 | +0.02(+0.03%) |
Sep 01, 2015 | 67.91 | 67.98 | 67.91 | 67.97 | 1,507,905 | +0.11(+0.16%) |
Aug 31, 2015 | 67.95 | 67.96 | 67.86 | 67.86 | 2,150,220 | -0.03(-0.04%) |
Aug 28, 2015 | 68.03 | 68.03 | 67.88 | 67.89 | 1,887,848 | -0.08(-0.12%) |
Aug 27, 2015 | 67.96 | 68.00 | 67.93 | 67.97 | 1,347,850 | +0.00(+0.00%) |
Aug 26, 2015 | 67.97 | 68.07 | 67.93 | 67.97 | 9,202,661 | -0.08(-0.11%) |
Aug 25, 2015 | 68.02 | 68.06 | 67.98 | 68.05 | 4,541,089 | -0.01(-0.01%) |
Aug 24, 2015 | 68.09 | 68.21 | 67.96 | 68.06 | 1,619,193 | +0.01(+0.01%) |
Aug 21, 2015 | 67.98 | 68.05 | 67.95 | 68.05 | 1,414,236 | +0.08(+0.12%) |
Aug 20, 2015 | 67.97 | 67.98 | 67.93 | 67.96 | 879,806 | -0.01(-0.01%) |
Aug 19, 2015 | 67.83 | 67.98 | 67.82 | 67.97 | 633,627 | +0.14(+0.20%) |
Aug 18, 2015 | 67.82 | 67.88 | 67.82 | 67.84 | 643,009 | -0.03(-0.05%) |
Aug 17, 2015 | 67.87 | 67.89 | 67.84 | 67.87 | 931,493 | +0.08(+0.11%) |
Aug 14, 2015 | 67.81 | 67.84 | 67.78 | 67.79 | 3,085,852 | -0.07(-0.10%) |
Aug 13, 2015 | 67.87 | 67.90 | 67.84 | 67.86 | 1,439,724 | -0.07(-0.10%) |
Aug 12, 2015 | 67.98 | 68.00 | 67.91 | 67.93 | 611,175 | +0.00(+0.00%) |
Aug 11, 2015 | 67.93 | 67.94 | 67.89 | 67.93 | 1,152,075 | +0.11(+0.16%) |
Aug 10, 2015 | 67.81 | 67.84 | 67.78 | 67.82 | 642,479 | -0.01(-0.01%) |
Aug 07, 2015 | 67.84 | 67.84 | 67.78 | 67.83 | 1,554,334 | +0.02(+0.02%) |
Aug 06, 2015 | 67.79 | 67.86 | 67.79 | 67.81 | 759,547 | +0.04(+0.06%) |
Aug 05, 2015 | 67.80 | 67.84 | 67.72 | 67.77 | 1,389,037 | -0.06(-0.09%) |
Aug 04, 2015 | 67.96 | 67.96 | 67.81 | 67.83 | 823,719 | -0.15(-0.22%) |
Aug 03, 2015 | 67.92 | 68.00 | 67.92 | 67.98 | 1,214,027 | +0.07(+0.10%) |
Jul 31, 2015 | 67.92 | 67.94 | 67.90 | 67.91 | 1,023,491 | +0.08(+0.12%) |
Jul 30, 2015 | 67.80 | 67.83 | 67.78 | 67.83 | 1,183,955 | +0.01(+0.01%) |
Jul 29, 2015 | 67.84 | 67.87 | 67.81 | 67.82 | 626,899 | -0.05(-0.07%) |
Jul 28, 2015 | 67.89 | 67.89 | 67.84 | 67.87 | 979,332 | -0.02(-0.03%) |
Jul 27, 2015 | 67.88 | 67.90 | 67.86 | 67.89 | 1,160,476 | +0.07(+0.10%) |
Jul 24, 2015 | 67.79 | 67.84 | 67.78 | 67.82 | 1,034,534 | +0.03(+0.05%) |
Jul 23, 2015 | 67.74 | 67.79 | 67.71 | 67.79 | 1,074,509 | +0.05(+0.07%) |
Jul 22, 2015 | 67.79 | 67.80 | 67.73 | 67.73 | 1,016,773 | -0.03(-0.04%) |
Jul 21, 2015 | 67.74 | 67.79 | 67.72 | 67.76 | 892,504 | +0.02(+0.03%) |
Jul 20, 2015 | 67.74 | 67.75 | 67.73 | 67.74 | 660,180 | -0.06(-0.09%) |
Jul 17, 2015 | 67.81 | 67.83 | 67.78 | 67.80 | 519,021 | -0.03(-0.05%) |
Jul 16, 2015 | 67.79 | 67.84 | 67.77 | 67.84 | 830,552 | -0.02(-0.02%) |
Jul 15, 2015 | 67.77 | 67.88 | 67.74 | 67.85 | 886,437 | +0.05(+0.07%) |
Jul 14, 2015 | 67.79 | 67.82 | 67.77 | 67.80 | 839,183 | +0.07(+0.10%) |
Jul 13, 2015 | 67.73 | 67.77 | 67.71 | 67.73 | 2,766,303 | -0.07(-0.10%) |
Jul 10, 2015 | 67.84 | 67.87 | 67.76 | 67.80 | 624,640 | -0.12(-0.17%) |
Jul 09, 2015 | 67.95 | 67.95 | 67.90 | 67.92 | 1,342,845 | -0.06(-0.09%) |
Jul 08, 2015 | 67.95 | 68.00 | 67.90 | 67.98 | 995,440 | +0.10(+0.15%) |
Jul 07, 2015 | 67.98 | 68.01 | 67.87 | 67.88 | 2,346,919 | +0.01(+0.01%) |
Jul 06, 2015 | 67.90 | 67.92 | 67.83 | 67.87 | 1,460,028 | +0.07(+0.10%) |
Jul 02, 2015 | 67.80 | 67.80 | 67.80 | 67.80 | 840,682 | +0.12(+0.18%) |
Jul 01, 2015 | 67.71 | 67.71 | 67.64 | 67.68 | 8,678,247 | -0.13(-0.19%) |
Jun 30, 2015 | 67.81 | 67.86 | 67.75 | 67.81 | 1,443,806 | -0.01(-0.01%) |
Jun 29, 2015 | 67.76 | 67.84 | 67.70 | 67.82 | 1,913,146 | +0.19(+0.28%) |
Jun 26, 2015 | 67.64 | 67.64 | 67.60 | 67.64 | 524,838 | -0.04(-0.06%) |
Jun 25, 2015 | 67.68 | 67.70 | 67.62 | 67.68 | 874,789 | -0.03(-0.05%) |
Jun 24, 2015 | 67.70 | 67.74 | 67.67 | 67.71 | 1,906,161 | +0.01(+0.01%) |
Jun 23, 2015 | 67.68 | 67.72 | 67.66 | 67.70 | 794,427 | -0.01(-0.01%) |
Jun 22, 2015 | 67.77 | 67.79 | 67.70 | 67.71 | 540,596 | -0.09(-0.14%) |
Jun 19, 2015 | 67.80 | 67.85 | 67.79 | 67.81 | 1,282,286 | +0.03(+0.05%) |
Jun 18, 2015 | 67.76 | 67.79 | 67.70 | 67.77 | 1,267,382 | +0.03(+0.05%) |
Jun 17, 2015 | 67.67 | 67.74 | 67.57 | 67.74 | 1,924,859 | +0.04(+0.06%) |
Jun 16, 2015 | 67.67 | 67.70 | 67.65 | 67.70 | 1,181,105 | +0.04(+0.06%) |
Jun 15, 2015 | 67.69 | 67.72 | 67.64 | 67.65 | 897,446 | +0.03(+0.04%) |
Jun 12, 2015 | 67.61 | 67.67 | 67.60 | 67.63 | 774,999 | -0.03(-0.04%) |
Jun 11, 2015 | 67.60 | 67.65 | 67.56 | 67.65 | 1,226,830 | +0.07(+0.10%) |
Jun 10, 2015 | 67.60 | 67.63 | 67.57 | 67.59 | 1,937,772 | -0.04(-0.06%) |
Jun 09, 2015 | 67.64 | 67.65 | 67.59 | 67.63 | 1,853,371 | -0.03(-0.05%) |
Jun 08, 2015 | 67.64 | 67.69 | 67.64 | 67.66 | 1,107,931 | +0.03(+0.05%) |
Jun 05, 2015 | 67.59 | 67.64 | 67.55 | 67.63 | 1,293,978 | -0.12(-0.17%) |
Jun 04, 2015 | 67.73 | 67.77 | 67.68 | 67.75 | 713,849 | +0.03(+0.05%) |
Jun 03, 2015 | 67.74 | 67.74 | 67.68 | 67.71 | 799,161 | -0.08(-0.11%) |
Jun 02, 2015 | 67.78 | 67.79 | 67.75 | 67.79 | 788,133 | -0.04(-0.06%) |
Jun 01, 2015 | 67.93 | 67.93 | 67.81 | 67.83 | 650,275 | -0.07(-0.10%) |
May 29, 2015 | 67.89 | 67.93 | 67.87 | 67.90 | 989,484 | +0.02(+0.02%) |
May 28, 2015 | 67.88 | 67.89 | 67.84 | 67.88 | 691,296 | +0.03(+0.05%) |
May 27, 2015 | 67.83 | 67.85 | 67.78 | 67.85 | 804,306 | +0.02(+0.02%) |
May 26, 2015 | 67.77 | 67.84 | 67.75 | 67.83 | 693,876 | +0.03(+0.04%) |
May 22, 2015 | 67.81 | 67.81 | 67.81 | 67.81 | 708,256 | -0.03(-0.05%) |
May 21, 2015 | 67.83 | 67.88 | 67.80 | 67.84 | 931,285 | +0.03(+0.05%) |
May 20, 2015 | 67.80 | 67.82 | 67.75 | 67.81 | 1,277,081 | +0.06(+0.09%) |
May 19, 2015 | 67.79 | 67.80 | 67.74 | 67.75 | 1,566,008 | -0.12(-0.17%) |
May 18, 2015 | 67.89 | 67.92 | 67.83 | 67.87 | 1,442,426 | -0.07(-0.10%) |
May 15, 2015 | 67.90 | 67.96 | 67.88 | 67.93 | 1,126,439 | +0.07(+0.10%) |
May 14, 2015 | 67.83 | 67.88 | 67.81 | 67.87 | 621,311 | +0.07(+0.10%) |
May 13, 2015 | 67.86 | 67.87 | 67.78 | 67.80 | 1,084,938 | +0.04(+0.06%) |
May 12, 2015 | 67.76 | 67.78 | 67.71 | 67.76 | 713,087 | -0.01(-0.01%) |
May 11, 2015 | 67.84 | 67.85 | 67.75 | 67.77 | 672,700 | -0.10(-0.15%) |
May 08, 2015 | 67.90 | 67.90 | 67.85 | 67.87 | 561,934 | +0.10(+0.15%) |
May 07, 2015 | 67.73 | 67.77 | 67.72 | 67.77 | 2,815,268 | +0.04(+0.06%) |
May 06, 2015 | 67.74 | 67.77 | 67.69 | 67.72 | 714,903 | -0.06(-0.09%) |
May 05, 2015 | 67.79 | 67.81 | 67.72 | 67.78 | 2,692,938 | +0.02(+0.02%) |
May 04, 2015 | 67.78 | 67.82 | 67.75 | 67.77 | 941,819 | +0.01(+0.01%) |