Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 64.16 | 64.20 | 64.16 | 64.20 | 14,390 | +0.01(+0.01%) |
May 30, 2017 | 64.16 | 64.19 | 64.16 | 64.19 | 1,777 | -0.01(-0.01%) |
May 26, 2017 | 64.20 | 64.22 | 64.19 | 64.20 | 10,286 | +0.03(+0.04%) |
May 25, 2017 | 64.19 | 64.25 | 64.15 | 64.17 | 35,485 | +0.00(+0.00%) |
May 24, 2017 | 64.07 | 64.18 | 64.07 | 64.17 | 19,972 | +0.04(+0.06%) |
May 23, 2017 | 64.15 | 64.15 | 64.12 | 64.13 | 19,268 | -0.03(-0.05%) |
May 22, 2017 | 64.17 | 64.17 | 64.09 | 64.16 | 22,343 | +0.01(+0.01%) |
May 19, 2017 | 64.15 | 64.16 | 64.15 | 64.15 | 2,973 | -0.00(-0.01%) |
May 18, 2017 | 64.01 | 64.16 | 64.01 | 64.16 | 3,769 | -0.01(-0.01%) |
May 17, 2017 | 64.17 | 64.17 | 64.16 | 64.16 | 25,274 | +0.02(+0.03%) |
May 16, 2017 | 64.12 | 64.15 | 64.11 | 64.15 | 898 | +0.04(+0.06%) |
May 15, 2017 | 64.43 | 64.43 | 64.10 | 64.10 | 19,461 | -0.02(-0.02%) |
May 12, 2017 | 64.12 | 64.12 | 64.09 | 64.12 | 6,273 | +0.04(+0.06%) |
May 11, 2017 | 64.05 | 64.11 | 64.05 | 64.08 | 3,258 | +0.01(+0.01%) |
May 10, 2017 | 64.08 | 64.10 | 64.08 | 64.08 | 3,972 | +0.01(+0.01%) |
May 09, 2017 | 64.10 | 64.10 | 64.07 | 64.07 | 2,217 | -0.03(-0.05%) |
May 08, 2017 | 64.12 | 64.12 | 64.07 | 64.10 | 23,498 | +0.02(+0.03%) |
May 05, 2017 | 64.11 | 64.11 | 64.09 | 64.09 | 870 | -0.01(-0.02%) |
May 04, 2017 | 64.11 | 64.11 | 64.09 | 64.10 | 12,147 | -0.00(-0.01%) |
May 03, 2017 | 64.07 | 64.10 | 64.07 | 64.10 | 9,454 | +0.03(+0.04%) |
May 02, 2017 | 64.08 | 64.10 | 64.08 | 64.08 | 5,378 | +0.01(+0.01%) |
May 01, 2017 | 64.10 | 64.10 | 64.07 | 64.07 | 12,418 | +0.00(+0.01%) |
Apr 28, 2017 | 64.06 | 64.10 | 64.06 | 64.06 | 1,622 | +0.00(+0.00%) |
Apr 27, 2017 | 64.06 | 64.08 | 64.06 | 64.06 | 8,752 | +0.01(+0.01%) |
Apr 26, 2017 | 64.06 | 64.07 | 64.06 | 64.06 | 7,665 | -0.01(-0.02%) |
Apr 25, 2017 | 64.09 | 64.11 | 64.05 | 64.07 | 2,605 | -0.02(-0.02%) |
Apr 24, 2017 | 64.10 | 64.10 | 64.08 | 64.08 | 14,893 | +0.02(+0.03%) |
Apr 21, 2017 | 64.06 | 64.10 | 64.04 | 64.06 | 52,605 | -0.01(-0.01%) |
Apr 20, 2017 | 64.06 | 64.07 | 64.03 | 64.07 | 7,073 | +0.03(+0.05%) |
Apr 19, 2017 | 64.06 | 64.07 | 64.02 | 64.04 | 17,493 | -0.01(-0.02%) |
Apr 18, 2017 | 64.17 | 64.17 | 64.04 | 64.05 | 6,224 | +0.00(+0.01%) |
Apr 17, 2017 | 64.09 | 64.09 | 64.01 | 64.05 | 69,166 | +0.03(+0.04%) |
Apr 13, 2017 | 64.14 | 64.14 | 64.01 | 64.02 | 8,342 | +0.02(+0.03%) |
Apr 12, 2017 | 63.90 | 64.03 | 63.90 | 64.01 | 8,256 | +0.01(+0.02%) |
Apr 11, 2017 | 63.98 | 64.02 | 63.98 | 63.99 | 6,410 | +0.02(+0.03%) |
Apr 10, 2017 | 64.03 | 64.03 | 63.97 | 63.97 | 16,062 | -0.03(-0.05%) |
Apr 07, 2017 | 64.00 | 64.01 | 63.97 | 64.01 | 13,896 | +0.00(+0.00%) |
Apr 06, 2017 | 63.99 | 64.02 | 63.99 | 64.00 | 2,747 | -0.00(-0.00%) |
Apr 05, 2017 | 64.03 | 64.03 | 63.99 | 64.01 | 4,395 | -0.00(-0.00%) |
Apr 04, 2017 | 63.98 | 64.02 | 63.98 | 64.01 | 3,244 | -0.03(-0.04%) |
Apr 03, 2017 | 64.02 | 64.03 | 63.99 | 64.03 | 4,208 | +0.01(+0.02%) |
Mar 31, 2017 | 64.01 | 64.02 | 64.01 | 64.02 | 4,410 | -0.03(-0.04%) |
Mar 30, 2017 | 64.02 | 64.05 | 63.99 | 64.05 | 23,073 | +0.03(+0.05%) |
Mar 29, 2017 | 63.99 | 64.02 | 63.98 | 64.01 | 10,228 | +0.02(+0.03%) |
Mar 28, 2017 | 63.99 | 64.01 | 63.97 | 63.99 | 6,432 | -0.02(-0.03%) |
Mar 27, 2017 | 64.00 | 64.01 | 63.98 | 64.01 | 70,309 | +0.00(+0.00%) |
Mar 24, 2017 | 63.97 | 64.02 | 63.96 | 64.01 | 28,205 | +0.02(+0.02%) |
Mar 23, 2017 | 63.93 | 64.00 | 63.93 | 63.99 | 15,393 | -0.01(-0.01%) |
Mar 22, 2017 | 64.04 | 64.05 | 63.99 | 64.00 | 3,870 | +0.01(+0.01%) |
Mar 21, 2017 | 64.02 | 64.04 | 63.99 | 63.99 | 8,540 | -0.03(-0.05%) |
Mar 20, 2017 | 63.99 | 64.03 | 63.99 | 64.03 | 3,850 | +0.01(+0.01%) |
Mar 17, 2017 | 64.02 | 64.02 | 63.99 | 64.02 | 21,896 | +0.08(+0.13%) |
Mar 16, 2017 | 63.98 | 63.99 | 63.94 | 63.94 | 7,091 | -0.03(-0.04%) |
Mar 15, 2017 | 63.90 | 63.98 | 63.90 | 63.96 | 7,040 | +0.10(+0.16%) |
Mar 14, 2017 | 64.07 | 64.07 | 63.86 | 63.86 | 5,904 | -0.05(-0.08%) |
Mar 13, 2017 | 63.96 | 63.97 | 63.91 | 63.91 | 14,721 | -0.06(-0.09%) |
Mar 10, 2017 | 63.95 | 63.97 | 63.93 | 63.97 | 9,398 | +0.03(+0.05%) |
Mar 09, 2017 | 63.96 | 63.96 | 63.94 | 63.94 | 9,368 | -0.04(-0.07%) |
Mar 08, 2017 | 63.96 | 63.99 | 63.94 | 63.98 | 31,141 | +0.05(+0.08%) |
Mar 07, 2017 | 63.98 | 63.99 | 63.92 | 63.93 | 17,393 | -0.02(-0.03%) |
Mar 06, 2017 | 63.97 | 63.98 | 63.94 | 63.94 | 4,352 | -0.03(-0.04%) |
Mar 03, 2017 | 63.89 | 63.99 | 63.89 | 63.97 | 5,232 | +0.07(+0.11%) |
Mar 02, 2017 | 63.82 | 63.97 | 63.82 | 63.90 | 23,651 | +0.10(+0.15%) |
Mar 01, 2017 | 63.93 | 63.93 | 63.79 | 63.80 | 25,343 | -0.12(-0.19%) |
Feb 28, 2017 | 63.94 | 63.95 | 63.92 | 63.93 | 5,824 | -0.02(-0.03%) |
Feb 27, 2017 | 63.97 | 63.97 | 63.94 | 63.94 | 976 | -0.01(-0.01%) |
Feb 24, 2017 | 63.93 | 63.95 | 63.93 | 63.95 | 5,726 | +0.02(+0.03%) |
Feb 23, 2017 | 64.00 | 64.00 | 63.94 | 63.94 | 51,390 | -0.03(-0.05%) |
Feb 22, 2017 | 63.99 | 63.99 | 63.96 | 63.97 | 21,944 | +0.01(+0.01%) |
Feb 21, 2017 | 63.96 | 63.98 | 63.96 | 63.96 | 14,520 | -0.01(-0.01%) |
Feb 17, 2017 | 63.97 | 63.97 | 63.97 | 0 | +0.02(+0.04%) | |
Feb 16, 2017 | 63.95 | 63.96 | 63.94 | 63.95 | 2,979 | +0.07(+0.11%) |
Feb 15, 2017 | 63.95 | 63.95 | 63.70 | 63.88 | 6,366 | -0.03(-0.04%) |
Feb 14, 2017 | 63.94 | 63.94 | 63.87 | 63.90 | 10,276 | -0.01(-0.01%) |
Feb 13, 2017 | 63.95 | 63.97 | 63.91 | 63.91 | 22,860 | +0.03(+0.04%) |
Feb 10, 2017 | 63.86 | 63.89 | 63.85 | 63.89 | 24,725 | +0.01(+0.01%) |
Feb 09, 2017 | 63.92 | 63.93 | 63.87 | 63.88 | 57,545 | -0.04(-0.07%) |
Feb 08, 2017 | 63.96 | 63.97 | 63.92 | 63.92 | 76,480 | -0.03(-0.04%) |
Feb 07, 2017 | 64.00 | 64.01 | 63.94 | 63.94 | 8,078 | -0.08(-0.12%) |
Feb 06, 2017 | 64.19 | 64.63 | 63.44 | 64.02 | 179,662 | +0.14(+0.23%) |
Feb 03, 2017 | 63.88 | 63.88 | 63.87 | 63.88 | 3,123 | +0.03(+0.04%) |
Feb 02, 2017 | 63.89 | 63.89 | 63.80 | 63.85 | 103,556 | -0.07(-0.11%) |
Feb 01, 2017 | 63.83 | 63.94 | 63.83 | 63.92 | 21,128 | +0.07(+0.10%) |
Jan 31, 2017 | 63.87 | 63.88 | 63.84 | 63.85 | 23,482 | +0.03(+0.05%) |
Jan 30, 2017 | 63.91 | 63.91 | 63.82 | 63.82 | 5,737 | +0.01(+0.01%) |
Jan 27, 2017 | 63.90 | 63.90 | 63.81 | 63.81 | 216,605 | -0.01(-0.01%) |
Jan 26, 2017 | 63.90 | 63.90 | 63.82 | 63.82 | 85,588 | +0.00(+0.00%) |
Jan 25, 2017 | 63.89 | 63.89 | 63.81 | 63.82 | 42,824 | -0.03(-0.05%) |
Jan 24, 2017 | 63.96 | 64.07 | 63.80 | 63.85 | 247,316 | -0.05(-0.08%) |
Jan 23, 2017 | 63.95 | 63.96 | 63.76 | 63.90 | 27,368 | -0.05(-0.08%) |
Jan 20, 2017 | 63.92 | 63.95 | 63.89 | 63.95 | 6,910 | +0.09(+0.15%) |
Jan 19, 2017 | 63.93 | 63.93 | 63.84 | 63.86 | 6,365 | -0.01(-0.01%) |
Jan 18, 2017 | 63.96 | 63.96 | 63.84 | 63.87 | 18,993 | -0.05(-0.08%) |
Jan 17, 2017 | 63.94 | 63.94 | 63.88 | 63.92 | 18,135 | +0.12(+0.19%) |
Jan 13, 2017 | 63.80 | 63.80 | 63.80 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 63.94 | 63.94 | 63.81 | 63.83 | 5,098 | -0.03(-0.04%) |
Jan 11, 2017 | 63.95 | 63.95 | 63.85 | 63.85 | 17,278 | -0.08(-0.12%) |
Jan 10, 2017 | 63.93 | 63.95 | 63.90 | 63.93 | 35,785 | -0.03(-0.05%) |
Jan 09, 2017 | 63.92 | 63.98 | 63.82 | 63.96 | 56,561 | +0.05(+0.07%) |
Jan 06, 2017 | 63.92 | 63.92 | 63.90 | 63.92 | 15,314 | +0.02(+0.03%) |
Jan 05, 2017 | 63.93 | 63.93 | 63.88 | 63.90 | 13,824 | +0.00(+0.01%) |
Jan 04, 2017 | 63.90 | 63.91 | 63.86 | 63.89 | 28,733 | +0.01(+0.01%) |
Jan 03, 2017 | 63.89 | 63.90 | 63.85 | 63.88 | 24,265 | -0.02(-0.03%) |
Dec 30, 2016 | 63.90 | 63.90 | 63.90 | 0 | +0.10(+0.16%) | |
Dec 29, 2016 | 63.77 | 63.85 | 63.77 | 63.80 | 42,743 | -0.03(-0.05%) |
Dec 28, 2016 | 63.83 | 63.85 | 63.79 | 63.84 | 25,704 | +0.03(+0.05%) |
Dec 27, 2016 | 63.79 | 63.82 | 63.79 | 63.80 | 95,828 | -0.00(-0.00%) |
Dec 23, 2016 | 63.80 | 63.80 | 63.80 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 63.82 | 63.83 | 63.74 | 63.82 | 63,580 | -0.08(-0.12%) |
Dec 21, 2016 | 63.82 | 63.90 | 63.81 | 63.90 | 120,664 | +0.04(+0.07%) |
Dec 20, 2016 | 63.81 | 63.88 | 63.81 | 63.85 | 122,481 | +0.02(+0.04%) |
Dec 19, 2016 | 63.90 | 63.90 | 63.80 | 63.83 | 37,989 | -0.03(-0.05%) |
Dec 16, 2016 | 63.80 | 63.87 | 63.79 | 63.86 | 75,895 | +0.01(+0.01%) |
Dec 15, 2016 | 63.79 | 63.93 | 63.79 | 63.85 | 52,519 | +0.09(+0.15%) |
Dec 14, 2016 | 63.80 | 63.80 | 63.75 | 63.76 | 110,244 | -0.04(-0.07%) |
Dec 13, 2016 | 63.81 | 63.81 | 63.79 | 63.80 | 3,226 | +0.01(+0.01%) |
Dec 12, 2016 | 63.79 | 63.84 | 63.74 | 63.79 | 482,102 | +0.00(+0.00%) |
Dec 09, 2016 | 63.82 | 63.82 | 63.72 | 63.79 | 11,449 | +0.03(+0.05%) |
Dec 08, 2016 | 63.69 | 63.80 | 63.69 | 63.76 | 13,340 | -0.02(-0.02%) |
Dec 07, 2016 | 63.80 | 63.81 | 63.77 | 63.78 | 7,608 | +0.03(+0.05%) |
Dec 06, 2016 | 63.75 | 63.75 | 63.74 | 63.74 | 3,580 | +0.01(+0.01%) |
Dec 05, 2016 | 63.79 | 63.79 | 63.74 | 63.74 | 4,105 | -0.03(-0.04%) |
Dec 02, 2016 | 63.79 | 63.79 | 63.76 | 63.76 | 16,957 | -0.02(-0.02%) |
Dec 01, 2016 | 63.83 | 63.83 | 63.78 | 63.78 | 12,460 | +0.06(+0.10%) |
Nov 30, 2016 | 63.78 | 63.79 | 63.72 | 63.72 | 3,423 | -0.03(-0.05%) |
Nov 29, 2016 | 63.74 | 63.83 | 63.74 | 63.75 | 6,057 | +0.01(+0.01%) |
Nov 28, 2016 | 63.79 | 63.79 | 63.71 | 63.74 | 25,950 | -0.03(-0.04%) |
Nov 25, 2016 | 63.78 | 63.78 | 63.77 | 63.77 | 377 | -0.00(-0.01%) |
Nov 23, 2016 | 63.77 | 63.77 | 63.77 | 0 | +0.03(+0.05%) | |
Nov 22, 2016 | 63.79 | 63.81 | 63.72 | 63.74 | 24,488 | -0.02(-0.04%) |
Nov 21, 2016 | 63.78 | 63.79 | 63.76 | 63.76 | 7,669 | -0.03(-0.04%) |
Nov 18, 2016 | 63.81 | 63.81 | 63.77 | 63.79 | 6,189 | +0.00(+0.01%) |
Nov 17, 2016 | 63.80 | 63.76 | 63.79 | 1,983 | +0.03(+0.05%) | |
Nov 16, 2016 | 63.77 | 63.80 | 63.71 | 63.76 | 10,777 | -0.03(-0.04%) |
Nov 15, 2016 | 63.80 | 63.80 | 63.78 | 63.78 | 1,539 | -0.00(-0.00%) |
Nov 14, 2016 | 63.78 | 63.80 | 63.77 | 63.78 | 1,958 | +0.00(+0.00%) |
Nov 11, 2016 | 63.84 | 63.84 | 63.76 | 63.78 | 11,000 | +0.01(+0.01%) |
Nov 10, 2016 | 63.86 | 63.86 | 63.77 | 63.77 | 6,152 | -0.04(-0.06%) |
Nov 09, 2016 | 63.87 | 63.87 | 63.80 | 63.81 | 16,822 | -0.01(-0.01%) |
Nov 08, 2016 | 63.84 | 63.84 | 63.82 | 63.82 | 4,056 | -0.01(-0.01%) |
Nov 07, 2016 | 63.98 | 63.98 | 63.83 | 63.83 | 1,657 | +0.01(+0.02%) |
Nov 04, 2016 | 63.85 | 63.88 | 63.81 | 63.81 | 6,352 | -0.02(-0.03%) |
Nov 03, 2016 | 63.85 | 63.85 | 63.78 | 63.83 | 7,171 | -0.02(-0.03%) |
Nov 02, 2016 | 63.85 | 63.85 | 63.80 | 63.85 | 8,704 | +0.04(+0.07%) |
Nov 01, 2016 | 63.85 | 63.88 | 63.75 | 63.81 | 7,273 | -0.03(-0.04%) |
Oct 31, 2016 | 63.84 | 63.86 | 63.83 | 63.83 | 5,392 | +0.02(+0.03%) |
Oct 28, 2016 | 63.83 | 63.83 | 63.80 | 63.82 | 13,511 | -0.02(-0.03%) |
Oct 27, 2016 | 63.83 | 63.91 | 63.82 | 63.83 | 51,167 | +0.00(+0.00%) |
Oct 26, 2016 | 63.85 | 63.85 | 63.83 | 63.83 | 3,641 | -0.01(-0.01%) |
Oct 25, 2016 | 63.85 | 63.89 | 63.83 | 63.84 | 6,565 | -0.03(-0.05%) |
Oct 24, 2016 | 63.85 | 63.99 | 63.85 | 63.88 | 13,523 | -0.03(-0.05%) |
Oct 21, 2016 | 63.85 | 63.91 | 63.85 | 63.91 | 8,511 | -0.07(-0.10%) |
Oct 20, 2016 | 63.85 | 63.99 | 63.85 | 63.98 | 10,580 | +0.11(+0.17%) |
Oct 19, 2016 | 63.84 | 64.00 | 63.84 | 63.87 | 7,507 | +0.02(+0.04%) |
Oct 18, 2016 | 63.83 | 63.87 | 63.82 | 63.84 | 4,751 | +0.01(+0.02%) |
Oct 17, 2016 | 63.83 | 63.84 | 63.82 | 63.83 | 2,546 | -0.02(-0.03%) |
Oct 14, 2016 | 63.83 | 63.86 | 63.83 | 63.85 | 15,609 | +0.03(+0.05%) |
Oct 13, 2016 | 63.82 | 63.82 | 63.79 | 63.82 | 70,022 | +0.02(+0.03%) |
Oct 12, 2016 | 63.80 | 63.80 | 63.80 | 63.80 | 413 | -0.02(-0.03%) |
Oct 11, 2016 | 63.78 | 63.82 | 63.78 | 63.82 | 3,612 | +0.02(+0.03%) |
Oct 10, 2016 | 63.80 | 63.83 | 63.79 | 63.80 | 1,532 | -0.01(-0.01%) |
Oct 07, 2016 | 63.81 | 63.81 | 63.81 | 63.81 | 683 | -0.05(-0.08%) |
Oct 06, 2016 | 63.81 | 63.86 | 63.79 | 63.86 | 25,877 | +0.04(+0.07%) |
Oct 05, 2016 | 63.89 | 63.89 | 63.80 | 63.82 | 2,170 | -0.02(-0.03%) |
Oct 04, 2016 | 63.83 | 63.86 | 63.83 | 63.83 | 647 | -0.02(-0.03%) |
Oct 03, 2016 | 63.86 | 63.87 | 63.85 | 63.85 | 3,388 | +0.04(+0.05%) |
Sep 30, 2016 | 63.79 | 63.82 | 63.79 | 63.82 | 1,310 | -0.06(-0.09%) |
Sep 29, 2016 | 63.76 | 63.88 | 63.76 | 63.88 | 62,076 | +0.09(+0.15%) |
Sep 28, 2016 | 63.76 | 63.78 | 63.76 | 63.78 | 1,097 | +0.02(+0.03%) |
Sep 27, 2016 | 63.73 | 63.79 | 63.73 | 63.77 | 3,548 | -0.01(-0.01%) |
Sep 26, 2016 | 63.77 | 63.79 | 63.77 | 63.78 | 1,547 | +0.02(+0.03%) |
Sep 23, 2016 | 63.81 | 63.81 | 63.76 | 63.76 | 4,265 | -0.04(-0.06%) |
Sep 22, 2016 | 63.74 | 63.80 | 63.73 | 63.80 | 12,681 | +0.08(+0.12%) |
Sep 21, 2016 | 63.72 | 63.77 | 63.72 | 63.72 | 3,420 | +0.01(+0.01%) |
Sep 20, 2016 | 63.73 | 63.74 | 63.72 | 63.72 | 3,873 | -0.03(-0.04%) |
Sep 16, 2016 | 63.75 | 63.75 | 63.72 | 63.74 | 14 | +0.01(+0.01%) |
Sep 15, 2016 | 63.73 | 63.73 | 63.73 | 63.73 | 414 | -0.01(-0.01%) |
Sep 14, 2016 | 63.75 | 63.75 | 63.74 | 63.74 | 1,571 | +0.03(+0.04%) |
Sep 13, 2016 | 63.71 | 63.72 | 63.71 | 63.72 | 7,986 | +0.00(+0.00%) |
Sep 12, 2016 | 63.72 | 63.72 | 63.72 | 63.72 | 4,461 | -0.01(-0.01%) |
Sep 09, 2016 | 63.73 | 63.74 | 63.72 | 63.72 | 2,336 | -0.01(-0.02%) |
Sep 08, 2016 | 63.77 | 63.77 | 63.72 | 63.74 | 2,153 | -0.00(-0.00%) |
Sep 07, 2016 | 63.76 | 63.76 | 63.74 | 63.74 | 9,078 | +0.01(+0.01%) |
Sep 02, 2016 | 63.72 | 63.73 | 63.72 | 63.73 | 208 | -0.06(-0.09%) |
Sep 01, 2016 | 63.77 | 63.79 | 63.77 | 63.79 | 923 | +0.05(+0.08%) |
Aug 31, 2016 | 63.74 | 63.75 | 63.74 | 63.74 | 2,455 | +0.04(+0.06%) |
Aug 30, 2016 | 63.65 | 63.72 | 63.65 | 63.70 | 2,716 | -0.04(-0.06%) |
Aug 29, 2016 | 63.72 | 63.75 | 63.70 | 63.74 | 8,743 | +0.05(+0.07%) |
Aug 26, 2016 | 63.72 | 63.72 | 63.69 | 63.69 | 9,323 | -0.03(-0.05%) |
Aug 25, 2016 | 63.81 | 63.81 | 63.47 | 63.72 | 2,221 | +0.01(+0.02%) |
Aug 24, 2016 | 63.71 | 63.73 | 63.71 | 63.71 | 3,052 | +0.01(+0.01%) |
Aug 23, 2016 | 63.71 | 63.73 | 63.70 | 63.70 | 16,526 | -0.01(-0.01%) |
Aug 22, 2016 | 63.71 | 63.71 | 63.71 | 63.71 | 1,800 | -0.02(-0.03%) |
Aug 19, 2016 | 63.71 | 63.76 | 63.71 | 63.72 | 7,223 | -0.00(-0.00%) |
Aug 18, 2016 | 63.70 | 63.73 | 63.70 | 63.73 | 1,129 | +0.05(+0.08%) |
Aug 17, 2016 | 63.67 | 63.67 | 63.67 | 63.67 | 208 | +0.00(+0.00%) |
Aug 16, 2016 | 63.69 | 63.70 | 63.67 | 63.67 | 7,403 | -0.04(-0.07%) |
Aug 15, 2016 | 63.70 | 63.76 | 63.70 | 63.72 | 11,964 | +0.03(+0.05%) |
Aug 12, 2016 | 63.68 | 63.68 | 63.68 | 63.68 | 543 | +0.03(+0.05%) |
Aug 11, 2016 | 63.65 | 63.65 | 63.65 | 63.65 | 881 | -0.02(-0.03%) |
Aug 09, 2016 | 63.66 | 63.68 | 63.66 | 63.67 | 116 | +0.02(+0.03%) |
Aug 08, 2016 | 63.65 | 63.65 | 63.65 | 63.65 | 1,292 | +0.00(+0.00%) |
Aug 05, 2016 | 63.65 | 63.65 | 63.65 | 63.65 | 1,914 | -0.04(-0.06%) |
Aug 04, 2016 | 63.68 | 63.68 | 63.67 | 63.68 | 116,744 | +0.01(+0.02%) |
Aug 03, 2016 | 63.66 | 63.68 | 63.66 | 63.67 | 1,595 | +0.01(+0.01%) |
Aug 02, 2016 | 63.67 | 63.68 | 63.66 | 63.67 | 1,725 | -0.03(-0.05%) |
Aug 01, 2016 | 63.72 | 63.73 | 63.70 | 63.70 | 7,302 | +0.04(+0.06%) |
Jul 29, 2016 | 63.66 | 63.66 | 63.66 | 63.66 | 637 | +0.01(+0.01%) |
Jul 28, 2016 | 63.63 | 63.67 | 63.63 | 63.65 | 12,927 | +0.01(+0.01%) |
Jul 27, 2016 | 63.63 | 63.65 | 63.63 | 63.64 | 928 | +0.02(+0.03%) |
Jul 26, 2016 | 63.65 | 63.65 | 63.62 | 63.62 | 5,323 | -0.01(-0.01%) |
Jul 25, 2016 | 63.63 | 63.63 | 63.62 | 63.63 | 3,029 | +0.03(+0.05%) |
Jul 22, 2016 | 63.61 | 63.62 | 63.59 | 63.60 | 2,095 | -0.00(-0.00%) |
Jul 21, 2016 | 63.61 | 63.62 | 63.53 | 63.60 | 19,130 | -0.02(-0.03%) |
Jul 20, 2016 | 63.62 | 63.62 | 63.62 | 63.62 | 497 | -0.01(-0.01%) |
Jul 19, 2016 | 63.62 | 63.64 | 63.62 | 63.63 | 3,185 | +0.01(+0.01%) |
Jul 18, 2016 | 63.62 | 63.62 | 63.58 | 63.62 | 8,997 | -0.05(-0.08%) |
Jul 15, 2016 | 63.57 | 63.68 | 63.57 | 63.68 | 24,502 | +0.09(+0.15%) |
Jul 14, 2016 | 63.64 | 63.64 | 63.58 | 63.58 | 823 | -0.03(-0.05%) |
Jul 13, 2016 | 63.64 | 63.64 | 63.62 | 63.62 | 584 | +0.01(+0.02%) |
Jul 12, 2016 | 63.58 | 63.62 | 63.56 | 63.60 | 5,917 | +0.04(+0.07%) |
Jul 11, 2016 | 63.60 | 63.60 | 63.56 | 63.56 | 24,432 | +0.00(+0.00%) |
Jul 08, 2016 | 63.61 | 63.56 | 63.53 | 63.56 | 3,982 | +0.00(+0.00%) |
Jul 07, 2016 | 63.62 | 63.62 | 63.56 | 63.56 | 4,787 | -0.04(-0.07%) |
Jul 06, 2016 | 63.60 | 63.60 | 63.60 | 63.60 | 333 | -0.03(-0.05%) |
Jul 05, 2016 | 63.62 | 63.63 | 63.62 | 63.63 | 3,071 | +0.04(+0.07%) |
Jul 01, 2016 | 63.59 | 63.59 | 63.59 | 63.59 | 1,424 | -0.03(-0.04%) |
Jun 30, 2016 | 63.61 | 63.62 | 63.61 | 63.62 | 4,679 | +0.01(+0.01%) |
Jun 29, 2016 | 63.60 | 63.61 | 63.60 | 63.61 | 7,499 | +0.03(+0.04%) |
Jun 28, 2016 | 63.58 | 63.63 | 63.58 | 63.58 | 16,113 | -0.01(-0.01%) |
Jun 27, 2016 | 63.63 | 63.64 | 63.59 | 63.59 | 6,148 | +0.02(+0.03%) |
Jun 24, 2016 | 63.57 | 63.62 | 63.56 | 63.58 | 23,350 | +0.02(+0.03%) |
Jun 23, 2016 | 63.55 | 63.57 | 63.53 | 63.56 | 6,058 | -0.03(-0.05%) |
Jun 22, 2016 | 63.57 | 63.59 | 63.57 | 63.59 | 7,985 | +0.03(+0.05%) |
Jun 21, 2016 | 63.56 | 63.57 | 63.56 | 63.56 | 5,025 | -0.01(-0.01%) |
Jun 20, 2016 | 63.56 | 63.58 | 63.53 | 63.57 | 9,103 | -0.02(-0.03%) |
Jun 17, 2016 | 63.58 | 63.64 | 63.56 | 63.58 | 102,037 | +0.05(+0.08%) |
Jun 16, 2016 | 63.58 | 63.58 | 63.50 | 63.53 | 9,921 | -0.02(-0.03%) |
Jun 15, 2016 | 63.56 | 63.57 | 63.54 | 63.55 | 1,959 | +0.01(+0.01%) |
Jun 14, 2016 | 63.53 | 63.57 | 63.53 | 63.54 | 25,033 | +0.00(+0.00%) |
Jun 13, 2016 | 63.53 | 63.55 | 63.53 | 63.54 | 1,410 | +0.01(+0.01%) |
Jun 10, 2016 | 63.53 | 63.53 | 63.53 | 63.53 | 3,372 | -0.02(-0.03%) |
Jun 09, 2016 | 63.54 | 63.65 | 63.53 | 63.55 | 4,919 | +0.04(+0.07%) |
Jun 08, 2016 | 63.51 | 63.58 | 63.51 | 63.51 | 10,868 | +0.00(+0.00%) |
Jun 07, 2016 | 63.52 | 63.52 | 63.50 | 63.51 | 8,740 | +0.02(+0.03%) |
Jun 06, 2016 | 63.48 | 63.51 | 63.48 | 63.49 | 1,082 | -0.03(-0.04%) |
Jun 03, 2016 | 63.46 | 63.52 | 63.46 | 63.52 | 824 | +0.07(+0.11%) |
Jun 02, 2016 | 63.45 | 63.46 | 63.44 | 63.45 | 35,834 | +0.04(+0.07%) |