Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.61 | 69.66 | 69.55 | 69.65 | 1,352,605 | +0.03(+0.04%) |
Apr 27, 2017 | 69.59 | 69.63 | 69.57 | 69.62 | 1,012,899 | +0.03(+0.04%) |
Apr 26, 2017 | 69.54 | 69.59 | 69.51 | 69.59 | 1,161,331 | +0.06(+0.09%) |
Apr 25, 2017 | 69.56 | 69.59 | 69.52 | 69.53 | 1,056,735 | -0.10(-0.15%) |
Apr 24, 2017 | 69.60 | 69.64 | 69.56 | 69.64 | 1,770,206 | -0.03(-0.05%) |
Apr 21, 2017 | 69.71 | 69.72 | 69.66 | 69.67 | 1,788,737 | +0.03(+0.05%) |
Apr 20, 2017 | 69.68 | 69.69 | 69.64 | 69.64 | 1,933,872 | -0.07(-0.10%) |
Apr 19, 2017 | 69.72 | 69.72 | 69.66 | 69.71 | 939,306 | -0.01(-0.01%) |
Apr 18, 2017 | 69.67 | 69.75 | 69.67 | 69.72 | 1,326,298 | +0.10(+0.15%) |
Apr 17, 2017 | 69.66 | 69.68 | 69.61 | 69.61 | 1,879,514 | +0.02(+0.03%) |
Apr 13, 2017 | 69.62 | 69.64 | 69.56 | 69.59 | 1,004,581 | +0.01(+0.01%) |
Apr 12, 2017 | 69.54 | 69.59 | 69.49 | 69.59 | 1,357,072 | +0.07(+0.10%) |
Apr 11, 2017 | 69.47 | 69.53 | 69.44 | 69.52 | 1,104,715 | +0.10(+0.14%) |
Apr 10, 2017 | 69.39 | 69.43 | 69.38 | 69.42 | 1,403,618 | +0.04(+0.06%) |
Apr 07, 2017 | 69.46 | 69.51 | 69.37 | 69.38 | 1,191,415 | -0.09(-0.13%) |
Apr 06, 2017 | 69.45 | 69.50 | 69.43 | 69.46 | 1,617,208 | +0.00(+0.00%) |
Apr 05, 2017 | 69.48 | 69.40 | 69.46 | 4,443,573 | +0.03(+0.04%) | |
Apr 04, 2017 | 69.47 | 69.48 | 69.43 | 69.44 | 1,306,973 | -0.03(-0.05%) |
Apr 03, 2017 | 69.43 | 69.48 | 69.37 | 69.47 | 1,359,103 | +0.11(+0.16%) |
Mar 31, 2017 | 69.37 | 69.39 | 69.35 | 69.36 | 1,440,428 | +0.03(+0.05%) |
Mar 30, 2017 | 69.31 | 69.35 | 69.31 | 69.32 | 1,318,352 | -0.01(-0.01%) |
Mar 29, 2017 | 69.31 | 69.36 | 69.31 | 69.33 | 1,382,766 | +0.07(+0.10%) |
Mar 28, 2017 | 69.39 | 69.39 | 69.26 | 69.26 | 2,909,552 | -0.07(-0.10%) |
Mar 27, 2017 | 69.35 | 69.39 | 69.32 | 69.33 | 1,723,112 | +0.05(+0.08%) |
Mar 24, 2017 | 69.31 | 69.33 | 69.26 | 69.28 | 4,562,384 | -0.03(-0.04%) |
Mar 23, 2017 | 69.33 | 69.35 | 69.28 | 69.31 | 1,808,877 | -0.02(-0.03%) |
Mar 22, 2017 | 69.34 | 69.36 | 69.30 | 69.32 | 2,010,411 | +0.03(+0.04%) |
Mar 21, 2017 | 69.22 | 69.31 | 69.19 | 69.30 | 1,756,329 | +0.09(+0.12%) |
Mar 20, 2017 | 69.19 | 69.22 | 69.17 | 69.21 | 1,812,158 | +0.04(+0.06%) |
Mar 17, 2017 | 69.16 | 69.18 | 69.12 | 69.17 | 1,200,505 | +0.05(+0.08%) |
Mar 16, 2017 | 69.14 | 69.15 | 69.10 | 69.12 | 1,288,907 | -0.04(-0.06%) |
Mar 15, 2017 | 68.99 | 69.17 | 68.95 | 69.16 | 971,890 | +0.19(+0.28%) |
Mar 14, 2017 | 68.98 | 68.99 | 68.95 | 68.97 | 3,775,377 | -0.03(-0.04%) |
Mar 13, 2017 | 69.01 | 69.02 | 68.97 | 68.99 | 4,508,008 | -0.03(-0.05%) |
Mar 10, 2017 | 69.01 | 69.03 | 68.96 | 69.03 | 1,428,778 | +0.04(+0.06%) |
Mar 09, 2017 | 69.01 | 69.01 | 68.95 | 68.99 | 1,626,545 | -0.05(-0.08%) |
Mar 08, 2017 | 69.02 | 69.04 | 68.99 | 69.04 | 1,630,049 | -0.06(-0.09%) |
Mar 07, 2017 | 69.12 | 69.13 | 69.08 | 69.10 | 1,274,608 | -0.04(-0.06%) |
Mar 06, 2017 | 69.15 | 69.16 | 69.12 | 69.14 | 1,662,513 | -0.01(-0.01%) |
Mar 03, 2017 | 69.13 | 69.15 | 69.06 | 69.15 | 1,425,106 | +0.04(+0.06%) |
Mar 02, 2017 | 69.13 | 69.16 | 69.06 | 69.11 | 1,593,315 | -0.05(-0.08%) |
Mar 01, 2017 | 69.17 | 69.21 | 69.13 | 69.16 | 1,422,677 | -0.13(-0.18%) |
Feb 28, 2017 | 69.38 | 69.39 | 69.29 | 69.29 | 2,281,539 | -0.06(-0.09%) |
Feb 27, 2017 | 69.42 | 69.42 | 69.33 | 69.35 | 2,137,821 | -0.10(-0.15%) |
Feb 24, 2017 | 69.39 | 69.46 | 69.39 | 69.45 | 1,791,331 | +0.11(+0.16%) |
Feb 23, 2017 | 69.33 | 69.36 | 69.31 | 69.34 | 1,586,835 | +0.04(+0.06%) |
Feb 22, 2017 | 69.30 | 69.30 | 69.21 | 69.29 | 2,373,734 | +0.04(+0.06%) |
Feb 21, 2017 | 69.23 | 69.26 | 69.19 | 69.25 | 1,462,327 | +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 | 2,168,877 | +0.09(+0.13%) |
Feb 15, 2017 | 69.09 | 69.12 | 69.08 | 69.09 | 1,286,958 | -0.05(-0.08%) |
Feb 14, 2017 | 69.23 | 69.23 | 69.10 | 69.15 | 3,091,562 | -0.06(-0.09%) |
Feb 13, 2017 | 69.22 | 69.24 | 69.19 | 69.21 | 1,278,033 | -0.03(-0.04%) |
Feb 10, 2017 | 69.25 | 69.27 | 69.22 | 69.23 | 1,261,250 | -0.04(-0.06%) |
Feb 09, 2017 | 69.34 | 69.34 | 69.26 | 69.28 | 2,105,922 | -0.08(-0.11%) |
Feb 08, 2017 | 69.36 | 69.30 | 69.36 | 1,253,870 | +0.08(+0.11%) | |
Feb 07, 2017 | 69.29 | 69.34 | 69.26 | 69.28 | 1,514,329 | +0.02(+0.02%) |
Feb 06, 2017 | 69.26 | 69.29 | 69.21 | 69.26 | 1,770,786 | +0.12(+0.18%) |
Feb 03, 2017 | 69.22 | 69.24 | 69.13 | 69.14 | 2,139,692 | -0.03(-0.04%) |
Feb 02, 2017 | 69.21 | 69.21 | 69.15 | 69.16 | 1,472,767 | +0.03(+0.05%) |
Feb 01, 2017 | 69.09 | 69.17 | 69.05 | 69.13 | 1,340,766 | -0.03(-0.04%) |
Jan 31, 2017 | 69.17 | 69.20 | 69.15 | 69.16 | 3,030,475 | +0.04(+0.06%) |
Jan 30, 2017 | 69.16 | 69.17 | 69.10 | 69.11 | 2,324,999 | +0.01(+0.01%) |
Jan 27, 2017 | 69.11 | 69.14 | 69.10 | 69.10 | 1,583,234 | +0.03(+0.04%) |
Jan 26, 2017 | 69.05 | 69.10 | 69.01 | 69.08 | 1,658,566 | +0.03(+0.05%) |
Jan 25, 2017 | 69.07 | 69.08 | 69.03 | 69.04 | 2,049,565 | -0.09(-0.13%) |
Jan 24, 2017 | 69.17 | 69.17 | 69.10 | 69.13 | 1,730,400 | -0.05(-0.08%) |
Jan 23, 2017 | 69.16 | 69.21 | 69.09 | 69.18 | 21,010,196 | +0.11(+0.16%) |
Jan 20, 2017 | 69.01 | 69.09 | 68.97 | 69.07 | 1,646,692 | +0.08(+0.11%) |
Jan 19, 2017 | 69.00 | 69.03 | 68.96 | 68.99 | 1,583,439 | -0.06(-0.09%) |
Jan 18, 2017 | 69.15 | 69.17 | 69.04 | 69.05 | 1,276,664 | -0.15(-0.21%) |
Jan 17, 2017 | 69.19 | 69.20 | 69.15 | 69.20 | 1,899,942 | +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 | 1,397,703 | +0.03(+0.05%) |
Jan 11, 2017 | 69.05 | 69.16 | 69.04 | 69.08 | 1,187,285 | +0.03(+0.05%) |
Jan 10, 2017 | 69.06 | 69.08 | 69.04 | 69.04 | 2,011,854 | -0.03(-0.04%) |
Jan 09, 2017 | 69.06 | 69.07 | 69.03 | 69.07 | 1,780,277 | +0.08(+0.11%) |
Jan 06, 2017 | 69.03 | 69.05 | 68.97 | 68.99 | 1,386,045 | -0.08(-0.11%) |
Jan 05, 2017 | 69.03 | 69.10 | 69.00 | 69.07 | 2,761,865 | +0.10(+0.15%) |
Jan 04, 2017 | 68.97 | 68.99 | 68.93 | 68.97 | 3,546,793 | +0.00(+0.00%) |
Jan 03, 2017 | 68.87 | 68.97 | 68.83 | 68.97 | 1,327,540 | +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 | 1,808,514 | +0.13(+0.19%) |
Dec 28, 2016 | 68.78 | 68.84 | 68.74 | 68.82 | 1,562,963 | +0.05(+0.08%) |
Dec 27, 2016 | 68.77 | 68.78 | 68.74 | 68.77 | 2,070,059 | -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 | 1,898,786 | -0.03(-0.04%) |
Dec 21, 2016 | 68.80 | 68.80 | 68.75 | 68.79 | 1,755,411 | +0.03(+0.04%) |
Dec 20, 2016 | 68.73 | 68.77 | 68.69 | 68.76 | 2,604,254 | +0.01(+0.01%) |
Dec 19, 2016 | 68.73 | 68.79 | 68.70 | 68.75 | 2,411,390 | +0.08(+0.11%) |
Dec 16, 2016 | 68.72 | 68.74 | 68.66 | 68.67 | 1,590,119 | +0.02(+0.03%) |
Dec 15, 2016 | 68.69 | 68.69 | 68.61 | 68.66 | 2,136,748 | -0.04(-0.06%) |
Dec 14, 2016 | 68.99 | 68.99 | 68.69 | 68.70 | 1,851,583 | -0.21(-0.30%) |
Dec 13, 2016 | 68.93 | 68.96 | 68.88 | 68.91 | 2,468,623 | -0.05(-0.08%) |
Dec 12, 2016 | 68.92 | 68.97 | 68.92 | 68.96 | 2,551,079 | +0.00(+0.00%) |
Dec 09, 2016 | 68.99 | 69.02 | 68.93 | 68.96 | 1,608,128 | -0.03(-0.04%) |
Dec 08, 2016 | 69.03 | 69.03 | 68.99 | 68.99 | 1,518,468 | -0.05(-0.08%) |
Dec 07, 2016 | 68.99 | 69.06 | 68.99 | 69.04 | 2,318,727 | +0.07(+0.10%) |
Dec 06, 2016 | 68.99 | 69.00 | 68.93 | 68.97 | 1,673,792 | +0.05(+0.08%) |
Dec 05, 2016 | 68.91 | 68.99 | 68.87 | 68.92 | 3,165,178 | -0.01(-0.01%) |
Dec 02, 2016 | 68.91 | 69.00 | 68.89 | 68.93 | 1,394,828 | +0.08(+0.11%) |
Dec 01, 2016 | 68.88 | 68.89 | 68.81 | 68.85 | 2,162,441 | -0.06(-0.09%) |
Nov 30, 2016 | 68.98 | 68.98 | 68.91 | 68.91 | 1,647,652 | -0.08(-0.11%) |
Nov 29, 2016 | 68.97 | 69.03 | 68.94 | 68.99 | 1,237,831 | +0.02(+0.03%) |
Nov 28, 2016 | 68.96 | 69.01 | 68.92 | 68.97 | 1,050,686 | +0.04(+0.06%) |
Nov 25, 2016 | 68.94 | 68.94 | 68.87 | 68.93 | 602,263 | +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 | 2,429,913 | +0.02(+0.03%) |
Nov 21, 2016 | 69.03 | 69.06 | 68.96 | 69.00 | 1,345,644 | +0.02(+0.03%) |
Nov 18, 2016 | 69.11 | 69.11 | 68.97 | 68.98 | 1,723,436 | -0.08(-0.11%) |
Nov 17, 2016 | 69.15 | 69.15 | 69.06 | 69.06 | 2,685,472 | -0.10(-0.14%) |
Nov 16, 2016 | 69.13 | 69.19 | 69.10 | 69.15 | 1,804,610 | -0.02(-0.03%) |
Nov 15, 2016 | 69.18 | 69.19 | 69.10 | 69.17 | 2,314,662 | -0.01(-0.01%) |
Nov 14, 2016 | 69.24 | 69.24 | 69.09 | 69.18 | 3,962,424 | -0.16(-0.22%) |
Nov 11, 2016 | 69.36 | 69.37 | 69.31 | 69.33 | 2,076,355 | +0.01(+0.01%) |
Nov 10, 2016 | 69.41 | 69.44 | 69.32 | 69.32 | 1,101,475 | -0.08(-0.11%) |
Nov 09, 2016 | 69.56 | 69.59 | 69.40 | 69.40 | 1,626,748 | -0.22(-0.32%) |
Nov 08, 2016 | 69.69 | 69.69 | 69.60 | 69.63 | 842,669 | -0.09(-0.12%) |
Nov 07, 2016 | 69.71 | 69.72 | 69.69 | 69.71 | 1,036,607 | -0.07(-0.10%) |
Nov 04, 2016 | 69.72 | 69.78 | 69.71 | 69.78 | 1,695,697 | +0.04(+0.06%) |
Nov 03, 2016 | 69.67 | 69.75 | 69.67 | 69.74 | 2,533,515 | +0.08(+0.11%) |
Nov 02, 2016 | 69.65 | 69.74 | 69.64 | 69.66 | 1,035,766 | +0.03(+0.05%) |
Nov 01, 2016 | 69.60 | 69.67 | 69.57 | 69.63 | 1,887,574 | +0.02(+0.03%) |
Oct 31, 2016 | 69.60 | 69.64 | 69.60 | 69.61 | 1,065,206 | +0.01(+0.01%) |
Oct 28, 2016 | 69.58 | 69.61 | 69.57 | 69.60 | 1,542,508 | +0.03(+0.05%) |
Oct 27, 2016 | 69.59 | 69.59 | 69.53 | 69.57 | 1,724,320 | -0.07(-0.10%) |
Oct 26, 2016 | 69.62 | 69.64 | 69.60 | 69.64 | 2,079,877 | +0.01(+0.01%) |
Oct 25, 2016 | 69.62 | 69.68 | 69.62 | 69.63 | 980,393 | -0.03(-0.05%) |
Oct 24, 2016 | 69.68 | 69.69 | 69.64 | 69.66 | 1,360,779 | -0.02(-0.02%) |
Oct 21, 2016 | 69.70 | 69.70 | 69.66 | 69.68 | 1,491,348 | +0.00(+0.00%) |
Oct 20, 2016 | 69.70 | 69.73 | 69.68 | 69.68 | 1,634,422 | -0.02(-0.02%) |
Oct 19, 2016 | 69.70 | 69.72 | 69.66 | 69.70 | 2,992,805 | +0.00(+0.00%) |
Oct 18, 2016 | 69.66 | 69.70 | 69.64 | 69.70 | 725,821 | +0.02(+0.02%) |
Oct 17, 2016 | 69.63 | 69.68 | 69.61 | 69.68 | 822,863 | +0.10(+0.15%) |
Oct 14, 2016 | 69.63 | 69.65 | 69.58 | 69.58 | 1,045,423 | -0.05(-0.07%) |
Oct 13, 2016 | 69.59 | 69.64 | 69.58 | 69.63 | 1,024,584 | +0.04(+0.06%) |
Oct 12, 2016 | 69.58 | 69.59 | 69.51 | 69.58 | 1,343,540 | +0.02(+0.02%) |
Oct 11, 2016 | 69.57 | 69.61 | 69.54 | 69.57 | 770,019 | -0.03(-0.04%) |
Oct 10, 2016 | 69.55 | 69.61 | 69.55 | 69.59 | 1,505,456 | -0.04(-0.06%) |
Oct 07, 2016 | 69.64 | 69.64 | 69.55 | 69.64 | 961,620 | +0.05(+0.07%) |
Oct 06, 2016 | 69.61 | 69.63 | 69.57 | 69.58 | 1,413,510 | -0.06(-0.09%) |
Oct 05, 2016 | 69.67 | 69.67 | 69.58 | 69.64 | 4,957,318 | -0.03(-0.04%) |
Oct 04, 2016 | 69.71 | 69.71 | 69.63 | 69.67 | 1,862,458 | -0.03(-0.05%) |
Oct 03, 2016 | 69.74 | 69.78 | 69.69 | 69.70 | 2,347,020 | -0.09(-0.13%) |
Sep 30, 2016 | 69.82 | 69.82 | 69.76 | 69.79 | 1,593,143 | +0.00(+0.00%) |
Sep 29, 2016 | 69.81 | 69.82 | 69.75 | 69.79 | 1,370,624 | +0.02(+0.02%) |
Sep 28, 2016 | 69.85 | 69.85 | 69.78 | 69.78 | 3,322,761 | -0.02(-0.02%) |
Sep 27, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,732,537 | -0.03(-0.05%) |
Sep 26, 2016 | 69.80 | 69.83 | 69.76 | 69.83 | 1,378,271 | +0.04(+0.06%) |
Sep 23, 2016 | 69.77 | 69.79 | 69.72 | 69.79 | 1,161,339 | +0.06(+0.09%) |
Sep 22, 2016 | 69.73 | 69.79 | 69.71 | 69.72 | 1,275,486 | +0.00(+0.00%) |
Sep 21, 2016 | 69.66 | 69.73 | 69.62 | 69.72 | 1,307,850 | +0.02(+0.02%) |
Sep 20, 2016 | 69.69 | 69.72 | 69.67 | 69.71 | 3,407,009 | +0.02(+0.02%) |
Sep 19, 2016 | 69.72 | 69.72 | 69.67 | 69.69 | 1,195,726 | -0.01(-0.01%) |
Sep 16, 2016 | 69.73 | 69.76 | 69.67 | 69.70 | 1,599,950 | -0.02(-0.02%) |
Sep 15, 2016 | 69.70 | 69.75 | 69.66 | 69.72 | 4,059,794 | +0.01(+0.01%) |
Sep 14, 2016 | 69.64 | 69.72 | 69.63 | 69.71 | 1,249,143 | +0.10(+0.15%) |
Sep 13, 2016 | 69.68 | 69.68 | 69.56 | 69.60 | 1,022,023 | -0.08(-0.11%) |
Sep 12, 2016 | 69.66 | 69.69 | 69.62 | 69.68 | 1,274,043 | +0.03(+0.04%) |
Sep 09, 2016 | 69.66 | 69.67 | 69.62 | 69.66 | 943,146 | -0.03(-0.04%) |
Sep 08, 2016 | 69.79 | 69.79 | 69.67 | 69.68 | 1,314,044 | -0.11(-0.16%) |
Sep 07, 2016 | 69.87 | 69.87 | 69.79 | 69.79 | 1,215,464 | -0.02(-0.02%) |
Sep 06, 2016 | 69.70 | 69.84 | 69.64 | 69.81 | 5,054,750 | +0.11(+0.16%) |
Sep 02, 2016 | 69.72 | 69.70 | 69.70 | 69.70 | 955,221 | +0.00(+0.00%) |
Sep 01, 2016 | 69.62 | 69.70 | 69.60 | 69.70 | 1,058,540 | +0.04(+0.05%) |
Aug 31, 2016 | 69.68 | 69.70 | 69.66 | 69.66 | 1,395,124 | -0.01(-0.01%) |
Aug 30, 2016 | 69.67 | 69.68 | 69.64 | 69.67 | 1,415,140 | +0.02(+0.02%) |
Aug 29, 2016 | 69.59 | 69.67 | 69.54 | 69.66 | 1,258,653 | +0.06(+0.09%) |
Aug 26, 2016 | 69.72 | 69.72 | 69.55 | 69.59 | 768,538 | -0.09(-0.12%) |
Aug 25, 2016 | 69.66 | 69.70 | 69.65 | 69.68 | 1,365,242 | +0.00(+0.00%) |
Aug 24, 2016 | 69.75 | 69.75 | 69.67 | 69.68 | 2,672,642 | -0.01(-0.01%) |
Aug 23, 2016 | 69.73 | 69.76 | 69.68 | 69.69 | 3,050,738 | -0.02(-0.02%) |
Aug 22, 2016 | 69.74 | 69.74 | 69.67 | 69.71 | 1,040,084 | +0.02(+0.02%) |
Aug 19, 2016 | 69.75 | 69.75 | 69.66 | 69.69 | 968,710 | -0.06(-0.09%) |
Aug 18, 2016 | 69.76 | 69.77 | 69.69 | 69.75 | 699,904 | +0.03(+0.05%) |
Aug 17, 2016 | 69.66 | 69.74 | 69.64 | 69.72 | 1,088,038 | +0.04(+0.06%) |
Aug 16, 2016 | 69.70 | 69.71 | 69.64 | 69.67 | 2,430,787 | -0.03(-0.04%) |
Aug 15, 2016 | 69.74 | 69.75 | 69.70 | 69.70 | 895,412 | -0.07(-0.11%) |
Aug 12, 2016 | 69.76 | 69.83 | 69.74 | 69.78 | 833,861 | +0.09(+0.12%) |
Aug 11, 2016 | 69.81 | 69.81 | 69.66 | 69.69 | 1,483,614 | -0.10(-0.15%) |
Aug 10, 2016 | 69.79 | 69.79 | 69.73 | 69.79 | 785,240 | +0.04(+0.06%) |
Aug 09, 2016 | 69.66 | 69.78 | 69.66 | 69.75 | 1,231,658 | +0.06(+0.09%) |
Aug 08, 2016 | 69.72 | 69.72 | 69.65 | 69.69 | 884,003 | -0.01(-0.01%) |
Aug 05, 2016 | 69.76 | 69.76 | 69.69 | 69.70 | 2,496,491 | -0.11(-0.16%) |
Aug 04, 2016 | 69.78 | 69.84 | 69.72 | 69.81 | 841,912 | +0.10(+0.15%) |
Aug 03, 2016 | 69.78 | 69.79 | 69.69 | 69.71 | 4,870,217 | -0.05(-0.07%) |
Aug 02, 2016 | 69.78 | 69.84 | 69.76 | 69.76 | 3,544,811 | -0.04(-0.06%) |
Aug 01, 2016 | 69.95 | 69.95 | 69.76 | 69.80 | 1,535,837 | -0.05(-0.07%) |
Jul 29, 2016 | 69.84 | 69.86 | 69.78 | 69.85 | 1,259,032 | +0.10(+0.15%) |
Jul 28, 2016 | 69.71 | 69.76 | 69.69 | 69.75 | 789,403 | +0.01(+0.01%) |
Jul 27, 2016 | 69.64 | 69.75 | 69.63 | 69.74 | 1,621,834 | +0.10(+0.15%) |
Jul 26, 2016 | 69.68 | 69.68 | 69.59 | 69.64 | 986,778 | +0.02(+0.02%) |
Jul 25, 2016 | 69.68 | 69.68 | 69.61 | 69.62 | 1,058,407 | -0.06(-0.09%) |
Jul 22, 2016 | 69.68 | 69.71 | 69.63 | 69.68 | 1,624,498 | -0.03(-0.05%) |
Jul 21, 2016 | 69.65 | 69.73 | 69.61 | 69.71 | 1,014,980 | +0.07(+0.10%) |
Jul 20, 2016 | 69.66 | 69.66 | 69.62 | 69.65 | 931,715 | -0.04(-0.06%) |
Jul 19, 2016 | 69.67 | 69.69 | 69.63 | 69.69 | 1,021,727 | +0.07(+0.10%) |
Jul 18, 2016 | 69.69 | 69.69 | 69.62 | 69.62 | 1,435,237 | -0.01(-0.01%) |
Jul 15, 2016 | 69.65 | 69.65 | 69.58 | 69.63 | 2,178,176 | -0.05(-0.07%) |
Jul 14, 2016 | 69.67 | 69.70 | 69.62 | 69.68 | 1,682,383 | -0.02(-0.02%) |
Jul 13, 2016 | 69.66 | 69.77 | 69.66 | 69.70 | 1,188,512 | +0.05(+0.07%) |
Jul 12, 2016 | 69.76 | 69.76 | 69.63 | 69.65 | 7,542,392 | -0.16(-0.23%) |
Jul 11, 2016 | 69.85 | 69.85 | 69.77 | 69.81 | 3,593,417 | -0.03(-0.05%) |
Jul 08, 2016 | 69.85 | 69.83 | 69.77 | 69.84 | 1,237,311 | +0.02(+0.02%) |
Jul 07, 2016 | 69.83 | 69.87 | 69.78 | 69.83 | 1,193,852 | +0.01(+0.01%) |
Jul 06, 2016 | 69.88 | 69.88 | 69.79 | 69.82 | 1,385,165 | -0.03(-0.04%) |
Jul 05, 2016 | 69.81 | 69.89 | 69.79 | 69.84 | 1,131,039 | +0.04(+0.06%) |
Jul 01, 2016 | 69.85 | 69.80 | 69.80 | 69.80 | 855,088 | +0.07(+0.10%) |
Jun 30, 2016 | 69.64 | 69.78 | 69.64 | 69.73 | 1,857,058 | +0.07(+0.10%) |
Jun 29, 2016 | 69.65 | 69.72 | 69.64 | 69.66 | 1,423,844 | -0.07(-0.10%) |
Jun 28, 2016 | 69.67 | 69.73 | 69.64 | 69.73 | 2,483,324 | +0.03(+0.05%) |
Jun 27, 2016 | 69.65 | 69.75 | 69.62 | 69.70 | 1,326,823 | +0.11(+0.16%) |
Jun 24, 2016 | 69.72 | 69.72 | 69.53 | 69.59 | 1,826,146 | +0.23(+0.33%) |
Jun 23, 2016 | 69.37 | 69.43 | 69.35 | 69.35 | 1,138,447 | -0.08(-0.11%) |
Jun 22, 2016 | 69.37 | 69.44 | 69.37 | 69.43 | 13,885,409 | -0.01(-0.01%) |
Jun 21, 2016 | 69.45 | 69.50 | 69.41 | 69.44 | 1,073,837 | -0.02(-0.02%) |
Jun 20, 2016 | 69.47 | 69.49 | 69.43 | 69.46 | 1,398,722 | -0.06(-0.09%) |
Jun 17, 2016 | 69.59 | 69.59 | 69.47 | 69.52 | 2,245,235 | -0.09(-0.12%) |
Jun 16, 2016 | 69.63 | 69.65 | 69.56 | 69.60 | 968,961 | +0.03(+0.04%) |
Jun 15, 2016 | 69.38 | 69.64 | 69.38 | 69.58 | 1,716,977 | +0.11(+0.16%) |
Jun 14, 2016 | 69.48 | 69.53 | 69.46 | 69.47 | 722,464 | -0.05(-0.07%) |
Jun 13, 2016 | 69.49 | 69.52 | 69.44 | 69.52 | 1,062,227 | +0.04(+0.06%) |
Jun 10, 2016 | 69.43 | 69.48 | 69.37 | 69.47 | 1,196,974 | +0.08(+0.11%) |
Jun 09, 2016 | 69.41 | 69.41 | 69.34 | 69.40 | 1,288,605 | +0.03(+0.05%) |
Jun 08, 2016 | 69.35 | 69.37 | 69.33 | 69.36 | 1,217,303 | +0.01(+0.01%) |
Jun 07, 2016 | 69.30 | 69.37 | 69.29 | 69.35 | 1,672,900 | +0.05(+0.07%) |
Jun 06, 2016 | 69.29 | 69.34 | 69.27 | 69.30 | 1,065,600 | +0.00(+0.00%) |
Jun 03, 2016 | 69.32 | 69.34 | 69.28 | 69.30 | 1,261,887 | +0.22(+0.32%) |
Jun 02, 2016 | 69.05 | 69.12 | 69.04 | 69.08 | 1,353,704 | +0.02(+0.02%) |
Jun 01, 2016 | 69.14 | 69.14 | 69.03 | 69.06 | 1,163,183 | +0.02(+0.03%) |
May 31, 2016 | 68.99 | 69.08 | 68.95 | 69.04 | 846,401 | +0.02(+0.02%) |
May 27, 2016 | 69.08 | 69.02 | 69.02 | 69.02 | 1,270,584 | -0.04(-0.06%) |
May 26, 2016 | 69.05 | 69.09 | 69.02 | 69.06 | 1,152,371 | +0.03(+0.05%) |
May 25, 2016 | 69.00 | 69.03 | 68.97 | 69.03 | 798,188 | +0.03(+0.05%) |
May 24, 2016 | 69.02 | 69.04 | 68.95 | 68.99 | 1,826,498 | -0.04(-0.06%) |
May 23, 2016 | 69.04 | 69.05 | 68.98 | 69.04 | 721,100 | +0.02(+0.02%) |
May 20, 2016 | 69.05 | 69.09 | 69.01 | 69.02 | 1,782,195 | -0.03(-0.04%) |
May 19, 2016 | 69.05 | 69.06 | 69.00 | 69.05 | 1,048,677 | +0.03(+0.04%) |
May 18, 2016 | 69.13 | 69.15 | 68.99 | 69.02 | 1,620,300 | -0.13(-0.19%) |
May 17, 2016 | 69.22 | 69.23 | 69.15 | 69.15 | 1,822,731 | -0.09(-0.12%) |
May 16, 2016 | 69.31 | 69.31 | 69.21 | 69.24 | 925,213 | -0.05(-0.07%) |
May 13, 2016 | 69.25 | 69.31 | 69.21 | 69.29 | 1,145,346 | +0.03(+0.04%) |
May 12, 2016 | 69.28 | 69.36 | 69.26 | 69.26 | 1,361,450 | -0.09(-0.12%) |
May 11, 2016 | 69.36 | 69.40 | 69.33 | 69.35 | 1,462,074 | +0.02(+0.02%) |
May 10, 2016 | 69.29 | 69.38 | 69.29 | 69.33 | 2,465,815 | -0.02(-0.02%) |
May 09, 2016 | 69.30 | 69.35 | 69.30 | 69.35 | 736,335 | +0.07(+0.10%) |
May 06, 2016 | 69.35 | 69.36 | 69.28 | 69.28 | 1,039,165 | -0.03(-0.04%) |
May 05, 2016 | 69.30 | 69.32 | 69.22 | 69.30 | 1,035,481 | +0.02(+0.02%) |
May 04, 2016 | 69.26 | 69.30 | 69.18 | 69.29 | 2,289,832 | +0.05(+0.07%) |
May 03, 2016 | 69.27 | 69.27 | 69.19 | 69.24 | 1,022,205 | +0.09(+0.14%) |