Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 69.61 | 69.61 | 69.53 | 69.55 | 978,748 | -0.02(-0.03%) |
Jun 29, 2017 | 69.56 | 69.59 | 69.54 | 69.57 | 1,256,423 | -0.06(-0.09%) |
Jun 28, 2017 | 69.62 | 69.64 | 69.58 | 69.63 | 1,299,961 | +0.06(+0.09%) |
Jun 27, 2017 | 69.62 | 69.62 | 69.57 | 69.57 | 1,311,325 | -0.09(-0.13%) |
Jun 26, 2017 | 69.66 | 69.67 | 69.64 | 69.66 | 1,141,429 | +0.00(+0.00%) |
Jun 23, 2017 | 69.62 | 69.66 | 69.62 | 69.66 | 827,480 | +0.03(+0.04%) |
Jun 22, 2017 | 69.62 | 69.64 | 69.61 | 69.63 | 1,014,341 | +0.03(+0.04%) |
Jun 21, 2017 | 69.60 | 69.62 | 69.57 | 69.61 | 2,062,704 | -0.01(-0.01%) |
Jun 20, 2017 | 69.57 | 69.62 | 69.55 | 69.62 | 1,140,606 | +0.04(+0.06%) |
Jun 19, 2017 | 69.61 | 69.61 | 69.55 | 69.57 | 811,144 | -0.08(-0.11%) |
Jun 16, 2017 | 69.61 | 69.65 | 69.61 | 69.65 | 701,796 | +0.04(+0.06%) |
Jun 15, 2017 | 69.62 | 69.62 | 69.57 | 69.61 | 989,051 | -0.03(-0.04%) |
Jun 14, 2017 | 69.69 | 69.73 | 69.60 | 69.63 | 969,253 | +0.07(+0.10%) |
Jun 13, 2017 | 69.55 | 69.57 | 69.54 | 69.56 | 856,079 | -0.01(-0.01%) |
Jun 12, 2017 | 69.55 | 69.59 | 69.54 | 69.57 | 849,115 | +0.01(+0.01%) |
Jun 09, 2017 | 69.55 | 69.59 | 69.54 | 69.56 | 1,222,177 | -0.03(-0.04%) |
Jun 08, 2017 | 69.64 | 69.64 | 69.57 | 69.59 | 1,208,934 | -0.03(-0.05%) |
Jun 07, 2017 | 69.65 | 69.66 | 69.61 | 69.62 | 1,443,687 | -0.05(-0.08%) |
Jun 06, 2017 | 69.69 | 69.69 | 69.63 | 69.68 | 923,434 | +0.06(+0.09%) |
Jun 05, 2017 | 69.62 | 69.64 | 69.61 | 69.62 | 1,453,398 | -0.03(-0.04%) |
Jun 02, 2017 | 69.66 | 69.67 | 69.62 | 69.64 | 2,908,924 | +0.03(+0.05%) |
Jun 01, 2017 | 69.57 | 69.61 | 69.55 | 69.61 | 1,136,062 | -0.01(-0.01%) |
May 31, 2017 | 69.62 | 69.62 | 69.59 | 69.62 | 1,574,627 | +0.02(+0.03%) |
May 30, 2017 | 69.57 | 69.60 | 69.56 | 69.60 | 922,565 | +0.03(+0.05%) |
May 26, 2017 | 69.56 | 69.58 | 69.55 | 69.56 | 1,007,648 | +0.01(+0.01%) |
May 25, 2017 | 69.56 | 69.57 | 69.53 | 69.56 | 905,000 | -0.01(-0.01%) |
May 24, 2017 | 69.51 | 69.56 | 69.47 | 69.56 | 1,211,783 | +0.05(+0.08%) |
May 23, 2017 | 69.58 | 69.58 | 69.49 | 69.51 | 1,162,810 | -0.04(-0.06%) |
May 22, 2017 | 69.55 | 69.56 | 69.54 | 69.56 | 1,013,338 | +0.01(+0.01%) |
May 19, 2017 | 69.58 | 69.58 | 69.52 | 69.55 | 914,383 | +0.00(+0.00%) |
May 18, 2017 | 69.59 | 69.62 | 69.55 | 69.55 | 1,418,467 | -0.05(-0.08%) |
May 17, 2017 | 69.57 | 69.60 | 69.54 | 69.60 | 2,494,449 | +0.16(+0.23%) |
May 16, 2017 | 69.45 | 69.49 | 69.43 | 69.44 | 1,096,075 | +0.01(+0.01%) |
May 15, 2017 | 69.47 | 69.47 | 69.42 | 69.43 | 962,038 | +0.00(+0.00%) |
May 12, 2017 | 69.42 | 69.45 | 69.40 | 69.43 | 764,548 | +0.10(+0.15%) |
May 11, 2017 | 69.29 | 69.33 | 69.27 | 69.33 | 1,036,307 | +0.03(+0.04%) |
May 10, 2017 | 69.34 | 69.36 | 69.28 | 69.30 | 919,268 | +0.01(+0.01%) |
May 09, 2017 | 69.30 | 69.31 | 69.28 | 69.29 | 1,300,233 | -0.03(-0.05%) |
May 08, 2017 | 69.35 | 69.36 | 69.29 | 69.33 | 1,441,442 | -0.03(-0.04%) |
May 05, 2017 | 69.33 | 69.36 | 69.30 | 69.36 | 967,391 | +0.02(+0.03%) |
May 04, 2017 | 69.31 | 69.36 | 69.30 | 69.34 | 996,741 | -0.02(-0.03%) |
May 03, 2017 | 69.44 | 69.44 | 69.36 | 69.36 | 1,142,854 | -0.10(-0.14%) |
May 02, 2017 | 69.41 | 69.45 | 69.39 | 69.45 | 1,622,804 | +0.06(+0.09%) |
May 01, 2017 | 69.42 | 69.43 | 69.36 | 69.39 | 902,434 | -0.06(-0.08%) |
Apr 28, 2017 | 69.41 | 69.45 | 69.35 | 69.45 | 1,356,515 | +0.03(+0.04%) |
Apr 27, 2017 | 69.38 | 69.43 | 69.37 | 69.42 | 1,015,828 | +0.03(+0.04%) |
Apr 26, 2017 | 69.34 | 69.39 | 69.31 | 69.39 | 1,164,689 | +0.06(+0.09%) |
Apr 25, 2017 | 69.36 | 69.38 | 69.32 | 69.33 | 1,059,790 | -0.10(-0.15%) |
Apr 24, 2017 | 69.40 | 69.44 | 69.36 | 69.44 | 1,775,324 | -0.03(-0.05%) |
Apr 21, 2017 | 69.51 | 69.52 | 69.45 | 69.47 | 1,793,909 | +0.03(+0.05%) |
Apr 20, 2017 | 69.48 | 69.49 | 69.44 | 69.44 | 1,939,463 | -0.07(-0.10%) |
Apr 19, 2017 | 69.52 | 69.52 | 69.46 | 69.51 | 942,022 | -0.01(-0.01%) |
Apr 18, 2017 | 69.47 | 69.55 | 69.47 | 69.52 | 1,330,133 | +0.10(+0.15%) |
Apr 17, 2017 | 69.45 | 69.48 | 69.41 | 69.41 | 1,884,948 | +0.02(+0.02%) |
Apr 13, 2017 | 69.42 | 69.44 | 69.36 | 69.39 | 1,007,485 | +0.01(+0.01%) |
Apr 12, 2017 | 69.34 | 69.38 | 69.29 | 69.38 | 1,360,995 | +0.07(+0.10%) |
Apr 11, 2017 | 69.27 | 69.33 | 69.24 | 69.32 | 1,107,909 | +0.10(+0.14%) |
Apr 10, 2017 | 69.19 | 69.23 | 69.18 | 69.22 | 1,407,676 | +0.04(+0.06%) |
Apr 07, 2017 | 69.26 | 69.31 | 69.17 | 69.18 | 1,194,859 | -0.09(-0.13%) |
Apr 06, 2017 | 69.25 | 69.30 | 69.23 | 69.26 | 1,621,884 | +0.00(+0.00%) |
Apr 05, 2017 | 69.28 | 69.20 | 69.26 | 4,456,420 | +0.03(+0.04%) | |
Apr 04, 2017 | 69.27 | 69.28 | 69.23 | 69.24 | 1,310,751 | -0.03(-0.05%) |
Apr 03, 2017 | 69.23 | 69.28 | 69.17 | 69.27 | 1,363,033 | +0.11(+0.16%) |
Mar 31, 2017 | 69.17 | 69.19 | 69.15 | 69.16 | 1,444,593 | +0.03(+0.05%) |
Mar 30, 2017 | 69.11 | 69.15 | 69.11 | 69.12 | 1,322,164 | -0.01(-0.01%) |
Mar 29, 2017 | 69.11 | 69.16 | 69.11 | 69.13 | 1,386,764 | +0.07(+0.10%) |
Mar 28, 2017 | 69.19 | 69.19 | 69.06 | 69.06 | 2,917,964 | -0.07(-0.10%) |
Mar 27, 2017 | 69.15 | 69.19 | 69.12 | 69.13 | 1,728,094 | +0.05(+0.08%) |
Mar 24, 2017 | 69.11 | 69.13 | 69.06 | 69.08 | 4,575,574 | -0.03(-0.04%) |
Mar 23, 2017 | 69.13 | 69.15 | 69.08 | 69.11 | 1,814,107 | -0.02(-0.03%) |
Mar 22, 2017 | 69.14 | 69.16 | 69.10 | 69.12 | 2,016,224 | +0.03(+0.04%) |
Mar 21, 2017 | 69.02 | 69.11 | 68.99 | 69.10 | 1,761,406 | +0.09(+0.12%) |
Mar 20, 2017 | 68.99 | 69.02 | 68.97 | 69.01 | 1,817,397 | +0.04(+0.06%) |
Mar 17, 2017 | 68.96 | 68.98 | 68.93 | 68.97 | 1,203,975 | +0.05(+0.08%) |
Mar 16, 2017 | 68.94 | 68.95 | 68.90 | 68.92 | 1,292,634 | -0.04(-0.06%) |
Mar 15, 2017 | 68.80 | 68.97 | 68.75 | 68.96 | 974,700 | +0.19(+0.28%) |
Mar 14, 2017 | 68.78 | 68.80 | 68.75 | 68.77 | 3,786,292 | -0.03(-0.04%) |
Mar 13, 2017 | 68.81 | 68.82 | 68.77 | 68.80 | 4,521,041 | -0.03(-0.05%) |
Mar 10, 2017 | 68.81 | 68.83 | 68.76 | 68.83 | 1,432,909 | +0.04(+0.06%) |
Mar 09, 2017 | 68.81 | 68.81 | 68.75 | 68.79 | 1,631,247 | -0.05(-0.08%) |
Mar 08, 2017 | 68.82 | 68.84 | 68.80 | 68.84 | 1,634,762 | -0.06(-0.09%) |
Mar 07, 2017 | 68.93 | 68.93 | 68.88 | 68.90 | 1,278,293 | -0.04(-0.06%) |
Mar 06, 2017 | 68.95 | 68.96 | 68.93 | 68.94 | 1,667,320 | -0.01(-0.01%) |
Mar 03, 2017 | 68.93 | 68.95 | 68.86 | 68.95 | 1,429,226 | +0.04(+0.06%) |
Mar 02, 2017 | 68.93 | 68.96 | 68.86 | 68.91 | 1,597,922 | -0.05(-0.08%) |
Mar 01, 2017 | 68.97 | 69.01 | 68.93 | 68.96 | 1,426,790 | -0.13(-0.18%) |
Feb 28, 2017 | 69.18 | 69.19 | 69.09 | 69.09 | 2,288,135 | -0.06(-0.09%) |
Feb 27, 2017 | 69.22 | 69.22 | 69.13 | 69.15 | 2,144,001 | -0.10(-0.15%) |
Feb 24, 2017 | 69.19 | 69.26 | 69.19 | 69.25 | 1,796,510 | +0.11(+0.16%) |
Feb 23, 2017 | 69.13 | 69.16 | 69.11 | 69.14 | 1,591,423 | +0.04(+0.06%) |
Feb 22, 2017 | 69.10 | 69.10 | 69.01 | 69.09 | 2,380,597 | +0.04(+0.06%) |
Feb 21, 2017 | 69.03 | 69.06 | 68.99 | 69.05 | 1,466,555 | +0.00(+0.00%) |
Feb 17, 2017 | 69.05 | 69.05 | 69.05 | 0 | +0.07(+0.10%) | |
Feb 16, 2017 | 68.94 | 69.02 | 68.92 | 68.98 | 2,175,148 | +0.09(+0.13%) |
Feb 15, 2017 | 68.90 | 68.92 | 68.88 | 68.90 | 1,290,679 | -0.05(-0.08%) |
Feb 14, 2017 | 69.03 | 69.03 | 68.90 | 68.95 | 3,100,500 | -0.06(-0.09%) |
Feb 13, 2017 | 69.03 | 69.04 | 68.99 | 69.01 | 1,281,728 | -0.03(-0.04%) |
Feb 10, 2017 | 69.05 | 69.07 | 69.02 | 69.03 | 1,264,896 | -0.04(-0.06%) |
Feb 09, 2017 | 69.14 | 69.14 | 69.06 | 69.08 | 2,112,011 | -0.08(-0.11%) |
Feb 08, 2017 | 69.16 | 69.10 | 69.16 | 1,257,495 | +0.08(+0.11%) | |
Feb 07, 2017 | 69.09 | 69.14 | 69.06 | 69.08 | 1,518,707 | +0.02(+0.03%) |
Feb 06, 2017 | 69.06 | 69.09 | 69.01 | 69.06 | 1,775,905 | +0.12(+0.18%) |
Feb 03, 2017 | 69.03 | 69.04 | 68.93 | 68.94 | 2,145,878 | -0.03(-0.04%) |
Feb 02, 2017 | 69.01 | 69.01 | 68.95 | 68.96 | 1,477,025 | +0.03(+0.05%) |
Feb 01, 2017 | 68.90 | 68.97 | 68.85 | 68.93 | 1,344,642 | -0.03(-0.04%) |
Jan 31, 2017 | 68.97 | 69.00 | 68.95 | 68.96 | 3,039,237 | +0.04(+0.06%) |
Jan 30, 2017 | 68.96 | 68.97 | 68.91 | 68.91 | 2,331,721 | +0.01(+0.01%) |
Jan 27, 2017 | 68.91 | 68.94 | 68.90 | 68.91 | 1,587,811 | +0.03(+0.04%) |
Jan 26, 2017 | 68.85 | 68.90 | 68.81 | 68.88 | 1,663,361 | +0.03(+0.05%) |
Jan 25, 2017 | 68.87 | 68.88 | 68.83 | 68.84 | 2,055,491 | -0.09(-0.13%) |
Jan 24, 2017 | 68.97 | 68.97 | 68.90 | 68.93 | 1,735,403 | -0.05(-0.08%) |
Jan 23, 2017 | 68.96 | 69.01 | 68.89 | 68.98 | 21,070,940 | +0.11(+0.16%) |
Jan 20, 2017 | 68.81 | 68.89 | 68.77 | 68.87 | 1,651,453 | +0.08(+0.11%) |
Jan 19, 2017 | 68.80 | 68.83 | 68.76 | 68.79 | 1,588,017 | -0.06(-0.09%) |
Jan 18, 2017 | 68.95 | 68.97 | 68.84 | 68.85 | 1,280,355 | -0.15(-0.21%) |
Jan 17, 2017 | 68.99 | 69.00 | 68.95 | 69.00 | 1,905,435 | +0.11(+0.16%) |
Jan 13, 2017 | 68.89 | 68.89 | 68.89 | 0 | -0.03(-0.04%) | |
Jan 12, 2017 | 68.92 | 68.96 | 68.90 | 68.91 | 1,401,744 | +0.03(+0.05%) |
Jan 11, 2017 | 68.85 | 68.96 | 68.84 | 68.88 | 1,190,717 | +0.03(+0.05%) |
Jan 10, 2017 | 68.86 | 68.88 | 68.84 | 68.84 | 2,017,671 | -0.03(-0.04%) |
Jan 09, 2017 | 68.86 | 68.87 | 68.83 | 68.87 | 1,785,424 | +0.08(+0.11%) |
Jan 06, 2017 | 68.83 | 68.85 | 68.78 | 68.79 | 1,390,052 | -0.08(-0.11%) |
Jan 05, 2017 | 68.83 | 68.91 | 68.80 | 68.87 | 2,769,850 | +0.10(+0.15%) |
Jan 04, 2017 | 68.77 | 68.79 | 68.73 | 68.77 | 3,557,048 | +0.00(+0.00%) |
Jan 03, 2017 | 68.67 | 68.77 | 68.63 | 68.77 | 1,331,378 | +0.01(+0.01%) |
Dec 30, 2016 | 68.76 | 68.76 | 68.76 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 68.65 | 68.77 | 68.65 | 68.75 | 1,813,743 | +0.13(+0.19%) |
Dec 28, 2016 | 68.59 | 68.64 | 68.54 | 68.62 | 1,567,482 | +0.05(+0.08%) |
Dec 27, 2016 | 68.57 | 68.59 | 68.54 | 68.57 | 2,076,044 | -0.02(-0.03%) |
Dec 23, 2016 | 68.59 | 68.59 | 68.59 | 0 | +0.03(+0.04%) | |
Dec 22, 2016 | 68.65 | 68.69 | 68.55 | 68.56 | 1,904,276 | -0.03(-0.04%) |
Dec 21, 2016 | 68.60 | 68.60 | 68.55 | 68.59 | 1,760,486 | +0.03(+0.04%) |
Dec 20, 2016 | 68.53 | 68.57 | 68.49 | 68.56 | 2,611,783 | +0.01(+0.01%) |
Dec 19, 2016 | 68.53 | 68.59 | 68.50 | 68.55 | 2,418,362 | +0.08(+0.11%) |
Dec 16, 2016 | 68.52 | 68.54 | 68.46 | 68.48 | 1,594,716 | +0.02(+0.03%) |
Dec 15, 2016 | 68.49 | 68.49 | 68.42 | 68.46 | 2,142,926 | -0.04(-0.06%) |
Dec 14, 2016 | 68.79 | 68.79 | 68.49 | 68.50 | 1,856,936 | -0.21(-0.30%) |
Dec 13, 2016 | 68.73 | 68.76 | 68.68 | 68.71 | 2,475,760 | -0.05(-0.08%) |
Dec 12, 2016 | 68.72 | 68.77 | 68.72 | 68.76 | 2,558,455 | +0.00(+0.00%) |
Dec 09, 2016 | 68.79 | 68.82 | 68.73 | 68.76 | 1,612,778 | -0.03(-0.04%) |
Dec 08, 2016 | 68.83 | 68.83 | 68.79 | 68.79 | 1,522,858 | -0.05(-0.08%) |
Dec 07, 2016 | 68.80 | 68.86 | 68.80 | 68.84 | 2,325,431 | +0.07(+0.10%) |
Dec 06, 2016 | 68.79 | 68.80 | 68.73 | 68.77 | 1,678,632 | +0.05(+0.08%) |
Dec 05, 2016 | 68.71 | 68.80 | 68.67 | 68.72 | 3,174,329 | -0.01(-0.01%) |
Dec 02, 2016 | 68.71 | 68.80 | 68.70 | 68.73 | 1,398,861 | +0.08(+0.11%) |
Dec 01, 2016 | 68.68 | 68.69 | 68.61 | 68.65 | 2,168,693 | -0.06(-0.09%) |
Nov 30, 2016 | 68.78 | 68.78 | 68.71 | 68.71 | 1,652,415 | -0.08(-0.11%) |
Nov 29, 2016 | 68.77 | 68.83 | 68.75 | 68.79 | 1,241,410 | +0.02(+0.03%) |
Nov 28, 2016 | 68.76 | 68.81 | 68.72 | 68.77 | 1,053,724 | +0.04(+0.06%) |
Nov 25, 2016 | 68.74 | 68.74 | 68.68 | 68.73 | 604,004 | +0.01(+0.01%) |
Nov 23, 2016 | 68.72 | 68.72 | 68.72 | 0 | -0.09(-0.14%) | |
Nov 22, 2016 | 68.84 | 68.86 | 68.76 | 68.81 | 2,436,938 | +0.02(+0.03%) |
Nov 21, 2016 | 68.83 | 68.86 | 68.76 | 68.80 | 1,349,535 | +0.02(+0.03%) |
Nov 18, 2016 | 68.91 | 68.91 | 68.77 | 68.78 | 1,728,419 | -0.08(-0.11%) |
Nov 17, 2016 | 68.95 | 68.95 | 68.86 | 68.86 | 2,693,236 | -0.09(-0.14%) |
Nov 16, 2016 | 68.93 | 68.99 | 68.90 | 68.95 | 1,809,828 | -0.02(-0.03%) |
Nov 15, 2016 | 68.98 | 68.99 | 68.90 | 68.97 | 2,321,354 | -0.01(-0.01%) |
Nov 14, 2016 | 69.04 | 69.04 | 68.89 | 68.98 | 3,973,880 | -0.16(-0.22%) |
Nov 11, 2016 | 69.16 | 69.17 | 69.11 | 69.13 | 2,082,358 | +0.01(+0.01%) |
Nov 10, 2016 | 69.21 | 69.24 | 69.12 | 69.12 | 1,104,659 | -0.08(-0.11%) |
Nov 09, 2016 | 69.36 | 69.39 | 69.20 | 69.20 | 1,631,451 | -0.22(-0.32%) |
Nov 08, 2016 | 69.49 | 69.49 | 69.40 | 69.43 | 845,106 | -0.09(-0.12%) |
Nov 07, 2016 | 69.50 | 69.52 | 69.49 | 69.51 | 1,039,604 | -0.07(-0.10%) |
Nov 04, 2016 | 69.52 | 69.58 | 69.51 | 69.58 | 1,700,599 | +0.04(+0.06%) |
Nov 03, 2016 | 69.47 | 69.55 | 69.47 | 69.54 | 2,540,840 | +0.08(+0.11%) |
Nov 02, 2016 | 69.45 | 69.54 | 69.44 | 69.46 | 1,038,760 | +0.03(+0.05%) |
Nov 01, 2016 | 69.40 | 69.47 | 69.37 | 69.43 | 1,893,031 | +0.02(+0.03%) |
Oct 31, 2016 | 69.40 | 69.44 | 69.40 | 69.41 | 1,068,285 | +0.01(+0.01%) |
Oct 28, 2016 | 69.38 | 69.41 | 69.37 | 69.40 | 1,546,967 | +0.03(+0.05%) |
Oct 27, 2016 | 69.39 | 69.39 | 69.33 | 69.37 | 1,729,306 | -0.07(-0.10%) |
Oct 26, 2016 | 69.42 | 69.44 | 69.40 | 69.44 | 2,085,890 | +0.01(+0.01%) |
Oct 25, 2016 | 69.42 | 69.48 | 69.42 | 69.43 | 983,227 | -0.03(-0.05%) |
Oct 24, 2016 | 69.48 | 69.49 | 69.44 | 69.46 | 1,364,714 | -0.02(-0.02%) |
Oct 21, 2016 | 69.50 | 69.50 | 69.46 | 69.48 | 1,495,660 | +0.00(+0.00%) |
Oct 20, 2016 | 69.50 | 69.53 | 69.48 | 69.48 | 1,639,147 | -0.02(-0.02%) |
Oct 19, 2016 | 69.50 | 69.52 | 69.46 | 69.50 | 3,001,458 | +0.00(+0.00%) |
Oct 18, 2016 | 69.46 | 69.50 | 69.44 | 69.50 | 727,919 | +0.02(+0.02%) |
Oct 17, 2016 | 69.43 | 69.48 | 69.41 | 69.48 | 825,243 | +0.10(+0.15%) |
Oct 14, 2016 | 69.43 | 69.45 | 69.37 | 69.37 | 1,048,446 | -0.05(-0.07%) |
Oct 13, 2016 | 69.39 | 69.44 | 69.37 | 69.43 | 1,027,546 | +0.04(+0.06%) |
Oct 12, 2016 | 69.38 | 69.39 | 69.31 | 69.38 | 1,347,424 | +0.02(+0.02%) |
Oct 11, 2016 | 69.37 | 69.41 | 69.34 | 69.37 | 772,246 | -0.03(-0.04%) |
Oct 10, 2016 | 69.35 | 69.41 | 69.35 | 69.39 | 1,509,809 | -0.04(-0.06%) |
Oct 07, 2016 | 69.44 | 69.44 | 69.35 | 69.44 | 964,401 | +0.05(+0.07%) |
Oct 06, 2016 | 69.41 | 69.43 | 69.37 | 69.38 | 1,417,597 | -0.06(-0.09%) |
Oct 05, 2016 | 69.47 | 69.47 | 69.37 | 69.44 | 4,971,650 | -0.03(-0.04%) |
Oct 04, 2016 | 69.51 | 69.51 | 69.43 | 69.47 | 1,867,843 | -0.03(-0.05%) |
Oct 03, 2016 | 69.54 | 69.58 | 69.49 | 69.50 | 2,353,806 | -0.09(-0.13%) |
Sep 30, 2016 | 69.62 | 69.62 | 69.56 | 69.59 | 1,597,749 | +0.00(+0.00%) |
Sep 29, 2016 | 69.61 | 69.62 | 69.55 | 69.59 | 1,374,587 | +0.02(+0.02%) |
Sep 28, 2016 | 69.65 | 69.65 | 69.58 | 69.58 | 3,332,367 | -0.02(-0.02%) |
Sep 27, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,737,546 | -0.03(-0.05%) |
Sep 26, 2016 | 69.60 | 69.63 | 69.56 | 69.63 | 1,382,256 | +0.04(+0.06%) |
Sep 23, 2016 | 69.57 | 69.58 | 69.52 | 69.58 | 1,164,697 | +0.06(+0.09%) |
Sep 22, 2016 | 69.53 | 69.58 | 69.51 | 69.52 | 1,279,174 | +0.00(+0.00%) |
Sep 21, 2016 | 69.46 | 69.53 | 69.42 | 69.52 | 1,311,631 | +0.02(+0.02%) |
Sep 20, 2016 | 69.49 | 69.52 | 69.47 | 69.51 | 3,416,860 | +0.02(+0.02%) |
Sep 19, 2016 | 69.52 | 69.52 | 69.47 | 69.49 | 1,199,183 | -0.01(-0.01%) |
Sep 16, 2016 | 69.53 | 69.56 | 69.47 | 69.50 | 1,604,576 | -0.02(-0.02%) |
Sep 15, 2016 | 69.50 | 69.55 | 69.45 | 69.52 | 4,071,531 | +0.01(+0.01%) |
Sep 14, 2016 | 69.44 | 69.52 | 69.43 | 69.51 | 1,252,754 | +0.10(+0.15%) |
Sep 13, 2016 | 69.48 | 69.48 | 69.36 | 69.40 | 1,024,978 | -0.08(-0.11%) |
Sep 12, 2016 | 69.45 | 69.49 | 69.42 | 69.48 | 1,277,727 | +0.03(+0.04%) |
Sep 09, 2016 | 69.45 | 69.47 | 69.42 | 69.45 | 945,873 | -0.03(-0.04%) |
Sep 08, 2016 | 69.59 | 69.59 | 69.47 | 69.48 | 1,317,843 | -0.11(-0.16%) |
Sep 07, 2016 | 69.67 | 69.67 | 69.58 | 69.59 | 1,218,978 | -0.02(-0.02%) |
Sep 06, 2016 | 69.50 | 69.64 | 69.44 | 69.61 | 5,069,364 | +0.11(+0.16%) |
Sep 02, 2016 | 69.52 | 69.50 | 69.50 | 69.50 | 957,983 | +0.00(+0.00%) |
Sep 01, 2016 | 69.42 | 69.50 | 69.39 | 69.50 | 1,061,600 | +0.04(+0.05%) |
Aug 31, 2016 | 69.48 | 69.50 | 69.45 | 69.46 | 1,399,158 | -0.01(-0.01%) |
Aug 30, 2016 | 69.47 | 69.48 | 69.44 | 69.47 | 1,419,231 | +0.02(+0.02%) |
Aug 29, 2016 | 69.39 | 69.47 | 69.34 | 69.45 | 1,262,292 | +0.06(+0.09%) |
Aug 26, 2016 | 69.51 | 69.52 | 69.35 | 69.39 | 770,760 | -0.09(-0.12%) |
Aug 25, 2016 | 69.46 | 69.50 | 69.45 | 69.48 | 1,369,189 | +0.00(+0.00%) |
Aug 24, 2016 | 69.55 | 69.55 | 69.47 | 69.48 | 2,680,369 | -0.01(-0.01%) |
Aug 23, 2016 | 69.53 | 69.56 | 69.48 | 69.49 | 3,059,558 | -0.02(-0.02%) |
Aug 22, 2016 | 69.54 | 69.54 | 69.47 | 69.51 | 1,043,091 | +0.02(+0.02%) |
Aug 19, 2016 | 69.55 | 69.55 | 69.46 | 69.49 | 971,511 | -0.06(-0.09%) |
Aug 18, 2016 | 69.56 | 69.57 | 69.49 | 69.55 | 701,927 | +0.03(+0.05%) |
Aug 17, 2016 | 69.46 | 69.54 | 69.44 | 69.51 | 1,091,184 | +0.04(+0.06%) |
Aug 16, 2016 | 69.50 | 69.51 | 69.44 | 69.47 | 2,437,815 | -0.03(-0.04%) |
Aug 15, 2016 | 69.54 | 69.55 | 69.50 | 69.50 | 898,001 | -0.07(-0.11%) |
Aug 12, 2016 | 69.56 | 69.63 | 69.54 | 69.57 | 836,272 | +0.09(+0.12%) |
Aug 11, 2016 | 69.61 | 69.61 | 69.45 | 69.49 | 1,487,903 | -0.10(-0.15%) |
Aug 10, 2016 | 69.59 | 69.59 | 69.53 | 69.59 | 787,510 | +0.04(+0.06%) |
Aug 09, 2016 | 69.46 | 69.57 | 69.46 | 69.55 | 1,235,219 | +0.06(+0.09%) |
Aug 08, 2016 | 69.52 | 69.52 | 69.45 | 69.49 | 886,559 | -0.01(-0.01%) |
Aug 05, 2016 | 69.56 | 69.56 | 69.49 | 69.50 | 2,503,709 | -0.11(-0.16%) |
Aug 04, 2016 | 69.57 | 69.64 | 69.52 | 69.61 | 844,346 | +0.10(+0.15%) |
Aug 03, 2016 | 69.58 | 69.59 | 69.49 | 69.51 | 4,884,298 | -0.05(-0.07%) |
Aug 02, 2016 | 69.57 | 69.63 | 69.56 | 69.56 | 3,555,059 | -0.04(-0.06%) |
Aug 01, 2016 | 69.75 | 69.75 | 69.56 | 69.60 | 1,540,278 | -0.05(-0.07%) |
Jul 29, 2016 | 69.63 | 69.66 | 69.57 | 69.65 | 1,262,672 | +0.10(+0.15%) |
Jul 28, 2016 | 69.51 | 69.56 | 69.49 | 69.55 | 791,685 | +0.01(+0.01%) |
Jul 27, 2016 | 69.44 | 69.55 | 69.43 | 69.54 | 1,626,523 | +0.10(+0.15%) |
Jul 26, 2016 | 69.48 | 69.48 | 69.39 | 69.44 | 989,631 | +0.02(+0.02%) |
Jul 25, 2016 | 69.48 | 69.48 | 69.41 | 69.42 | 1,061,467 | -0.06(-0.09%) |
Jul 22, 2016 | 69.48 | 69.51 | 69.43 | 69.48 | 1,629,194 | -0.03(-0.05%) |
Jul 21, 2016 | 69.45 | 69.53 | 69.41 | 69.51 | 1,017,915 | +0.07(+0.10%) |
Jul 20, 2016 | 69.46 | 69.46 | 69.42 | 69.45 | 934,409 | -0.04(-0.06%) |
Jul 19, 2016 | 69.47 | 69.49 | 69.43 | 69.49 | 1,024,681 | +0.07(+0.10%) |
Jul 18, 2016 | 69.49 | 69.49 | 69.42 | 69.42 | 1,439,386 | -0.01(-0.01%) |
Jul 15, 2016 | 69.45 | 69.45 | 69.38 | 69.43 | 2,184,474 | -0.05(-0.07%) |
Jul 14, 2016 | 69.47 | 69.50 | 69.42 | 69.48 | 1,687,247 | -0.02(-0.02%) |
Jul 13, 2016 | 69.46 | 69.57 | 69.46 | 69.50 | 1,191,948 | +0.05(+0.07%) |
Jul 12, 2016 | 69.56 | 69.56 | 69.43 | 69.45 | 7,564,198 | -0.16(-0.23%) |
Jul 11, 2016 | 69.65 | 69.65 | 69.57 | 69.61 | 3,603,806 | -0.03(-0.05%) |
Jul 08, 2016 | 69.65 | 69.63 | 69.57 | 69.64 | 1,240,889 | +0.02(+0.02%) |
Jul 07, 2016 | 69.63 | 69.67 | 69.57 | 69.63 | 1,197,304 | +0.01(+0.01%) |
Jul 06, 2016 | 69.68 | 69.68 | 69.59 | 69.62 | 1,389,169 | -0.03(-0.04%) |
Jul 05, 2016 | 69.61 | 69.69 | 69.59 | 69.64 | 1,134,309 | +0.04(+0.06%) |