Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 69.91 | 69.91 | 69.81 | 69.82 | 1,127,749 | -0.07(-0.10%) |
Sep 28, 2017 | 69.84 | 69.89 | 69.84 | 69.89 | 922,041 | +0.03(+0.05%) |
Sep 27, 2017 | 69.84 | 69.86 | 69.83 | 69.85 | 1,227,610 | -0.04(-0.06%) |
Sep 26, 2017 | 69.89 | 69.91 | 69.86 | 69.90 | 1,034,167 | -0.02(-0.03%) |
Sep 25, 2017 | 69.88 | 69.92 | 69.84 | 69.91 | 1,353,626 | +0.09(+0.13%) |
Sep 22, 2017 | 69.85 | 69.87 | 69.83 | 69.83 | 1,159,315 | +0.02(+0.03%) |
Sep 21, 2017 | 69.85 | 69.86 | 69.81 | 69.81 | 812,734 | -0.03(-0.04%) |
Sep 20, 2017 | 69.92 | 69.93 | 69.80 | 69.84 | 1,091,458 | -0.05(-0.07%) |
Sep 19, 2017 | 69.92 | 69.92 | 69.88 | 69.89 | 1,159,914 | -0.03(-0.04%) |
Sep 18, 2017 | 69.91 | 69.92 | 69.89 | 69.91 | 1,110,470 | -0.02(-0.03%) |
Sep 15, 2017 | 69.98 | 69.98 | 69.91 | 69.93 | 1,371,651 | -0.04(-0.06%) |
Sep 14, 2017 | 69.93 | 69.98 | 69.92 | 69.98 | 2,180,814 | +0.00(+0.00%) |
Sep 13, 2017 | 70.02 | 70.02 | 69.98 | 69.98 | 995,470 | -0.05(-0.07%) |
Sep 12, 2017 | 70.04 | 70.04 | 70.00 | 70.03 | 1,099,476 | -0.03(-0.05%) |
Sep 11, 2017 | 70.11 | 70.11 | 70.06 | 70.06 | 1,149,766 | -0.08(-0.11%) |
Sep 08, 2017 | 70.18 | 70.18 | 70.12 | 70.14 | 1,673,926 | -0.02(-0.02%) |
Sep 07, 2017 | 70.14 | 70.19 | 70.13 | 70.16 | 706,212 | +0.08(+0.11%) |
Sep 06, 2017 | 70.12 | 70.13 | 70.08 | 70.08 | 4,099,957 | +0.00(+0.00%) |
Sep 05, 2017 | 70.06 | 70.12 | 70.05 | 70.08 | 1,406,758 | +0.08(+0.11%) |
Sep 01, 2017 | 70.05 | 70.05 | 69.98 | 70.00 | 1,503,694 | -0.03(-0.05%) |
Aug 31, 2017 | 70.03 | 70.03 | 70.00 | 70.03 | 1,149,684 | +0.03(+0.04%) |
Aug 30, 2017 | 70.02 | 70.02 | 69.98 | 70.01 | 1,643,644 | -0.03(-0.05%) |
Aug 29, 2017 | 70.08 | 70.08 | 70.02 | 70.04 | 787,403 | +0.06(+0.09%) |
Aug 28, 2017 | 69.96 | 69.99 | 69.95 | 69.98 | 981,202 | +0.03(+0.04%) |
Aug 25, 2017 | 69.93 | 69.97 | 69.91 | 69.96 | 1,171,945 | +0.04(+0.06%) |
Aug 24, 2017 | 69.93 | 69.95 | 69.91 | 69.91 | 1,546,870 | -0.06(-0.09%) |
Aug 23, 2017 | 69.92 | 69.97 | 69.91 | 69.97 | 1,222,146 | +0.06(+0.09%) |
Aug 22, 2017 | 69.91 | 69.92 | 69.89 | 69.91 | 1,001,590 | -0.02(-0.03%) |
Aug 21, 2017 | 69.93 | 69.94 | 69.90 | 69.93 | 1,365,351 | +0.02(+0.03%) |
Aug 18, 2017 | 69.92 | 69.95 | 69.87 | 69.91 | 1,594,264 | -0.01(-0.01%) |
Aug 17, 2017 | 69.89 | 69.92 | 69.86 | 69.92 | 3,623,876 | +0.05(+0.07%) |
Aug 16, 2017 | 69.82 | 69.90 | 69.81 | 69.87 | 1,400,811 | +0.04(+0.06%) |
Aug 15, 2017 | 69.84 | 69.84 | 69.82 | 69.82 | 1,687,478 | -0.07(-0.10%) |
Aug 14, 2017 | 69.89 | 69.91 | 69.88 | 69.89 | 1,514,392 | -0.03(-0.04%) |
Aug 11, 2017 | 69.90 | 69.94 | 69.86 | 69.92 | 1,501,898 | +0.05(+0.07%) |
Aug 10, 2017 | 69.84 | 69.87 | 69.82 | 69.87 | 1,285,782 | +0.04(+0.06%) |
Aug 09, 2017 | 69.85 | 69.88 | 69.82 | 69.82 | 2,221,855 | +0.03(+0.04%) |
Aug 08, 2017 | 69.82 | 69.82 | 69.78 | 69.80 | 1,306,226 | -0.01(-0.01%) |
Aug 07, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 1,267,038 | +0.00(+0.00%) |
Aug 04, 2017 | 69.82 | 69.82 | 69.79 | 69.81 | 963,897 | -0.05(-0.08%) |
Aug 03, 2017 | 69.80 | 69.88 | 69.80 | 69.86 | 2,959,764 | +0.05(+0.08%) |
Aug 02, 2017 | 69.81 | 69.82 | 69.79 | 69.81 | 1,196,731 | -0.02(-0.02%) |
Aug 01, 2017 | 69.77 | 69.83 | 69.75 | 69.82 | 1,244,514 | +0.03(+0.04%) |
Jul 31, 2017 | 69.78 | 69.80 | 69.76 | 69.80 | 1,172,703 | +0.01(+0.01%) |
Jul 28, 2017 | 69.75 | 69.79 | 69.74 | 69.79 | 1,156,780 | +0.03(+0.05%) |
Jul 27, 2017 | 69.74 | 69.76 | 69.71 | 69.75 | 784,537 | +0.01(+0.01%) |
Jul 26, 2017 | 69.68 | 69.78 | 69.66 | 69.74 | 796,075 | +0.11(+0.16%) |
Jul 25, 2017 | 69.67 | 69.70 | 69.63 | 69.63 | 1,314,072 | -0.10(-0.14%) |
Jul 24, 2017 | 69.76 | 69.76 | 69.72 | 69.73 | 980,602 | -0.04(-0.06%) |
Jul 21, 2017 | 69.77 | 69.78 | 69.74 | 69.77 | 1,094,699 | +0.07(+0.10%) |
Jul 20, 2017 | 69.74 | 69.75 | 69.70 | 69.70 | 1,081,925 | +0.02(+0.02%) |
Jul 19, 2017 | 69.73 | 69.74 | 69.68 | 69.68 | 2,087,395 | -0.01(-0.01%) |
Jul 18, 2017 | 69.72 | 69.74 | 69.68 | 69.69 | 2,494,816 | +0.02(+0.02%) |
Jul 17, 2017 | 69.69 | 69.69 | 69.65 | 69.67 | 1,338,164 | +0.01(+0.01%) |
Jul 14, 2017 | 69.69 | 69.70 | 69.66 | 69.67 | 1,252,388 | +0.04(+0.06%) |
Jul 13, 2017 | 69.64 | 69.64 | 69.59 | 69.62 | 1,013,580 | -0.03(-0.04%) |
Jul 12, 2017 | 69.67 | 69.67 | 69.62 | 69.65 | 1,600,238 | +0.06(+0.09%) |
Jul 11, 2017 | 69.51 | 69.59 | 69.50 | 69.59 | 2,088,034 | +0.04(+0.06%) |
Jul 10, 2017 | 69.53 | 69.55 | 69.51 | 69.54 | 2,231,420 | +0.03(+0.05%) |
Jul 07, 2017 | 69.51 | 69.52 | 69.48 | 69.51 | 1,296,025 | +0.01(+0.01%) |
Jul 06, 2017 | 69.47 | 69.50 | 69.45 | 69.50 | 1,791,598 | -0.01(-0.01%) |
Jul 05, 2017 | 69.47 | 69.52 | 69.47 | 69.51 | 968,466 | +0.01(+0.01%) |
Jul 03, 2017 | 69.54 | 69.54 | 69.47 | 69.50 | 687,598 | -0.05(-0.08%) |
Jun 30, 2017 | 69.61 | 69.61 | 69.53 | 69.56 | 978,737 | -0.02(-0.03%) |
Jun 29, 2017 | 69.56 | 69.59 | 69.54 | 69.57 | 1,256,410 | -0.06(-0.09%) |
Jun 28, 2017 | 69.62 | 69.64 | 69.58 | 69.63 | 1,299,947 | +0.06(+0.09%) |
Jun 27, 2017 | 69.62 | 69.62 | 69.57 | 69.57 | 1,311,311 | -0.09(-0.13%) |
Jun 26, 2017 | 69.66 | 69.67 | 69.64 | 69.66 | 1,141,417 | +0.00(+0.00%) |
Jun 23, 2017 | 69.62 | 69.66 | 69.62 | 69.66 | 827,471 | +0.03(+0.04%) |
Jun 22, 2017 | 69.62 | 69.64 | 69.61 | 69.63 | 1,014,330 | +0.03(+0.04%) |
Jun 21, 2017 | 69.60 | 69.62 | 69.57 | 69.61 | 2,062,682 | -0.01(-0.01%) |
Jun 20, 2017 | 69.57 | 69.62 | 69.56 | 69.62 | 1,140,594 | +0.04(+0.06%) |
Jun 19, 2017 | 69.61 | 69.61 | 69.56 | 69.57 | 811,136 | -0.08(-0.11%) |
Jun 16, 2017 | 69.61 | 69.65 | 69.61 | 69.65 | 701,789 | +0.04(+0.06%) |
Jun 15, 2017 | 69.62 | 69.62 | 69.57 | 69.61 | 989,040 | -0.03(-0.04%) |
Jun 14, 2017 | 69.69 | 69.73 | 69.60 | 69.63 | 969,243 | +0.07(+0.10%) |
Jun 13, 2017 | 69.56 | 69.57 | 69.54 | 69.56 | 856,070 | -0.01(-0.01%) |
Jun 12, 2017 | 69.56 | 69.59 | 69.54 | 69.57 | 849,106 | +0.01(+0.01%) |
Jun 09, 2017 | 69.56 | 69.59 | 69.54 | 69.56 | 1,222,164 | -0.03(-0.04%) |
Jun 08, 2017 | 69.64 | 69.64 | 69.57 | 69.59 | 1,208,921 | -0.03(-0.05%) |
Jun 07, 2017 | 69.65 | 69.66 | 69.61 | 69.62 | 1,443,671 | -0.05(-0.08%) |
Jun 06, 2017 | 69.69 | 69.69 | 69.63 | 69.68 | 923,424 | +0.06(+0.09%) |
Jun 05, 2017 | 69.62 | 69.64 | 69.61 | 69.62 | 1,453,382 | -0.03(-0.04%) |
Jun 02, 2017 | 69.66 | 69.67 | 69.62 | 69.64 | 2,908,893 | +0.03(+0.05%) |
Jun 01, 2017 | 69.57 | 69.61 | 69.56 | 69.61 | 1,136,050 | -0.01(-0.01%) |
May 31, 2017 | 69.62 | 69.63 | 69.59 | 69.62 | 1,574,611 | +0.02(+0.03%) |
May 30, 2017 | 69.57 | 69.60 | 69.56 | 69.60 | 922,555 | +0.03(+0.05%) |
May 26, 2017 | 69.56 | 69.58 | 69.55 | 69.56 | 1,007,638 | +0.01(+0.01%) |
May 25, 2017 | 69.56 | 69.57 | 69.53 | 69.56 | 904,991 | -0.01(-0.01%) |
May 24, 2017 | 69.51 | 69.56 | 69.47 | 69.56 | 1,211,771 | +0.05(+0.08%) |
May 23, 2017 | 69.58 | 69.58 | 69.49 | 69.51 | 1,162,798 | -0.04(-0.06%) |
May 22, 2017 | 69.55 | 69.56 | 69.54 | 69.56 | 1,013,327 | +0.01(+0.01%) |
May 19, 2017 | 69.58 | 69.58 | 69.52 | 69.55 | 914,374 | +0.00(+0.00%) |
May 18, 2017 | 69.59 | 69.62 | 69.55 | 69.55 | 1,418,452 | -0.05(-0.08%) |
May 17, 2017 | 69.57 | 69.60 | 69.54 | 69.60 | 2,494,423 | +0.16(+0.23%) |
May 16, 2017 | 69.45 | 69.49 | 69.43 | 69.44 | 1,096,063 | +0.01(+0.01%) |
May 15, 2017 | 69.47 | 69.47 | 69.43 | 69.43 | 962,028 | +0.00(+0.00%) |
May 12, 2017 | 69.43 | 69.45 | 69.40 | 69.43 | 764,540 | +0.10(+0.15%) |
May 11, 2017 | 69.29 | 69.33 | 69.27 | 69.33 | 1,036,296 | +0.03(+0.04%) |
May 10, 2017 | 69.34 | 69.36 | 69.28 | 69.30 | 919,258 | +0.01(+0.01%) |
May 09, 2017 | 69.30 | 69.31 | 69.28 | 69.30 | 1,300,219 | -0.03(-0.05%) |
May 08, 2017 | 69.35 | 69.36 | 69.30 | 69.33 | 1,441,426 | -0.03(-0.04%) |
May 05, 2017 | 69.33 | 69.36 | 69.30 | 69.36 | 967,381 | +0.02(+0.03%) |
May 04, 2017 | 69.31 | 69.36 | 69.30 | 69.34 | 996,731 | -0.02(-0.03%) |
May 03, 2017 | 69.44 | 69.44 | 69.36 | 69.36 | 1,142,842 | -0.10(-0.14%) |
May 02, 2017 | 69.41 | 69.45 | 69.39 | 69.45 | 1,622,787 | +0.06(+0.09%) |
May 01, 2017 | 69.43 | 69.43 | 69.37 | 69.39 | 902,425 | -0.06(-0.08%) |
Apr 28, 2017 | 69.41 | 69.46 | 69.35 | 69.45 | 1,356,501 | +0.03(+0.04%) |
Apr 27, 2017 | 69.39 | 69.43 | 69.37 | 69.42 | 1,015,817 | +0.03(+0.04%) |
Apr 26, 2017 | 69.34 | 69.39 | 69.31 | 69.39 | 1,164,676 | +0.06(+0.09%) |
Apr 25, 2017 | 69.36 | 69.39 | 69.32 | 69.33 | 1,059,779 | -0.10(-0.15%) |
Apr 24, 2017 | 69.40 | 69.44 | 69.36 | 69.44 | 1,775,305 | -0.03(-0.05%) |
Apr 21, 2017 | 69.51 | 69.52 | 69.46 | 69.47 | 1,793,890 | +0.03(+0.05%) |
Apr 20, 2017 | 69.48 | 69.49 | 69.44 | 69.44 | 1,939,442 | -0.07(-0.10%) |
Apr 19, 2017 | 69.52 | 69.52 | 69.46 | 69.51 | 942,012 | -0.01(-0.01%) |
Apr 18, 2017 | 69.47 | 69.55 | 69.47 | 69.52 | 1,330,119 | +0.10(+0.15%) |
Apr 17, 2017 | 69.46 | 69.48 | 69.41 | 69.41 | 1,884,928 | +0.02(+0.03%) |
Apr 13, 2017 | 69.42 | 69.44 | 69.36 | 69.39 | 1,007,475 | +0.01(+0.01%) |
Apr 12, 2017 | 69.34 | 69.39 | 69.29 | 69.39 | 1,360,981 | +0.07(+0.10%) |
Apr 11, 2017 | 69.27 | 69.33 | 69.24 | 69.32 | 1,107,897 | +0.10(+0.14%) |
Apr 10, 2017 | 69.19 | 69.23 | 69.18 | 69.22 | 1,407,662 | +0.04(+0.06%) |
Apr 07, 2017 | 69.26 | 69.31 | 69.17 | 69.18 | 1,194,847 | -0.09(-0.13%) |
Apr 06, 2017 | 69.26 | 69.30 | 69.23 | 69.26 | 1,621,867 | +0.00(+0.00%) |
Apr 05, 2017 | 69.28 | 69.20 | 69.26 | 4,456,373 | +0.03(+0.04%) | |
Apr 04, 2017 | 69.27 | 69.28 | 69.23 | 69.24 | 1,310,738 | -0.03(-0.05%) |
Apr 03, 2017 | 69.23 | 69.28 | 69.17 | 69.27 | 1,363,018 | +0.11(+0.16%) |
Mar 31, 2017 | 69.17 | 69.19 | 69.15 | 69.16 | 1,444,578 | +0.03(+0.05%) |
Mar 30, 2017 | 69.11 | 69.15 | 69.11 | 69.13 | 1,322,150 | -0.01(-0.01%) |
Mar 29, 2017 | 69.11 | 69.16 | 69.11 | 69.13 | 1,386,750 | +0.07(+0.10%) |
Mar 28, 2017 | 69.19 | 69.19 | 69.06 | 69.06 | 2,917,934 | -0.07(-0.10%) |
Mar 27, 2017 | 69.15 | 69.19 | 69.13 | 69.13 | 1,728,076 | +0.05(+0.08%) |
Mar 24, 2017 | 69.11 | 69.13 | 69.06 | 69.08 | 4,575,527 | -0.03(-0.04%) |
Mar 23, 2017 | 69.13 | 69.15 | 69.08 | 69.11 | 1,814,088 | -0.02(-0.03%) |
Mar 22, 2017 | 69.14 | 69.16 | 69.10 | 69.13 | 2,016,203 | +0.03(+0.04%) |
Mar 21, 2017 | 69.02 | 69.11 | 69.00 | 69.10 | 1,761,388 | +0.09(+0.12%) |
Mar 20, 2017 | 68.99 | 69.02 | 68.97 | 69.01 | 1,817,379 | +0.04(+0.06%) |
Mar 17, 2017 | 68.96 | 68.98 | 68.93 | 68.97 | 1,203,963 | +0.05(+0.08%) |
Mar 16, 2017 | 68.94 | 68.95 | 68.90 | 68.92 | 1,292,621 | -0.04(-0.06%) |
Mar 15, 2017 | 68.80 | 68.97 | 68.75 | 68.96 | 974,689 | +0.19(+0.28%) |
Mar 14, 2017 | 68.78 | 68.80 | 68.75 | 68.77 | 3,786,253 | -0.03(-0.04%) |
Mar 13, 2017 | 68.81 | 68.82 | 68.77 | 68.80 | 4,520,995 | -0.03(-0.05%) |
Mar 10, 2017 | 68.81 | 68.83 | 68.76 | 68.83 | 1,432,894 | +0.04(+0.06%) |
Mar 09, 2017 | 68.81 | 68.81 | 68.75 | 68.79 | 1,631,231 | -0.05(-0.08%) |
Mar 08, 2017 | 68.82 | 68.84 | 68.80 | 68.84 | 1,634,745 | -0.06(-0.09%) |
Mar 07, 2017 | 68.93 | 68.93 | 68.88 | 68.90 | 1,278,280 | -0.04(-0.06%) |
Mar 06, 2017 | 68.95 | 68.96 | 68.93 | 68.94 | 1,667,303 | -0.01(-0.01%) |
Mar 03, 2017 | 68.93 | 68.95 | 68.86 | 68.95 | 1,429,211 | +0.04(+0.06%) |
Mar 02, 2017 | 68.93 | 68.96 | 68.87 | 68.91 | 1,597,905 | -0.05(-0.08%) |
Mar 01, 2017 | 68.97 | 69.01 | 68.93 | 68.96 | 1,426,776 | -0.13(-0.18%) |
Feb 28, 2017 | 69.18 | 69.19 | 69.09 | 69.09 | 2,288,111 | -0.06(-0.09%) |
Feb 27, 2017 | 69.22 | 69.22 | 69.13 | 69.15 | 2,143,979 | -0.10(-0.15%) |
Feb 24, 2017 | 69.19 | 69.26 | 69.19 | 69.25 | 1,796,491 | +0.11(+0.16%) |
Feb 23, 2017 | 69.13 | 69.16 | 69.11 | 69.14 | 1,591,406 | +0.04(+0.06%) |
Feb 22, 2017 | 69.10 | 69.10 | 69.01 | 69.10 | 2,380,572 | +0.04(+0.06%) |
Feb 21, 2017 | 69.03 | 69.06 | 68.99 | 69.05 | 1,466,539 | +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 | 2,175,125 | +0.09(+0.13%) |
Feb 15, 2017 | 68.90 | 68.92 | 68.88 | 68.90 | 1,290,666 | -0.05(-0.08%) |
Feb 14, 2017 | 69.03 | 69.03 | 68.90 | 68.95 | 3,100,467 | -0.06(-0.09%) |
Feb 13, 2017 | 69.03 | 69.04 | 68.99 | 69.01 | 1,281,715 | -0.03(-0.04%) |
Feb 10, 2017 | 69.05 | 69.07 | 69.02 | 69.03 | 1,264,883 | -0.04(-0.06%) |
Feb 09, 2017 | 69.14 | 69.14 | 69.06 | 69.08 | 2,111,988 | -0.08(-0.11%) |
Feb 08, 2017 | 69.16 | 69.10 | 69.16 | 1,257,482 | +0.08(+0.11%) | |
Feb 07, 2017 | 69.09 | 69.14 | 69.06 | 69.08 | 1,518,691 | +0.02(+0.03%) |
Feb 06, 2017 | 69.06 | 69.10 | 69.01 | 69.06 | 1,775,887 | +0.12(+0.18%) |
Feb 03, 2017 | 69.03 | 69.04 | 68.93 | 68.94 | 2,145,855 | -0.03(-0.04%) |
Feb 02, 2017 | 69.01 | 69.01 | 68.95 | 68.97 | 1,477,009 | +0.03(+0.05%) |
Feb 01, 2017 | 68.90 | 68.97 | 68.85 | 68.93 | 1,344,628 | -0.03(-0.04%) |
Jan 31, 2017 | 68.98 | 69.00 | 68.95 | 68.96 | 3,039,204 | +0.04(+0.06%) |
Jan 30, 2017 | 68.96 | 68.97 | 68.91 | 68.91 | 2,331,697 | +0.01(+0.01%) |
Jan 27, 2017 | 68.91 | 68.94 | 68.90 | 68.91 | 1,587,794 | +0.03(+0.04%) |
Jan 26, 2017 | 68.85 | 68.90 | 68.81 | 68.88 | 1,663,343 | +0.03(+0.05%) |
Jan 25, 2017 | 68.87 | 68.88 | 68.83 | 68.85 | 2,055,469 | -0.09(-0.13%) |
Jan 24, 2017 | 68.97 | 68.97 | 68.90 | 68.93 | 1,735,384 | -0.05(-0.08%) |
Jan 23, 2017 | 68.96 | 69.01 | 68.89 | 68.98 | 21,070,716 | +0.11(+0.16%) |
Jan 20, 2017 | 68.81 | 68.89 | 68.77 | 68.87 | 1,651,435 | +0.08(+0.11%) |
Jan 19, 2017 | 68.80 | 68.83 | 68.76 | 68.79 | 1,588,000 | -0.06(-0.09%) |
Jan 18, 2017 | 68.95 | 68.97 | 68.84 | 68.85 | 1,280,341 | -0.15(-0.21%) |
Jan 17, 2017 | 68.99 | 69.00 | 68.95 | 69.00 | 1,905,415 | +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 | 1,401,729 | +0.03(+0.05%) |
Jan 11, 2017 | 68.85 | 68.96 | 68.84 | 68.88 | 1,190,705 | +0.03(+0.05%) |
Jan 10, 2017 | 68.86 | 68.88 | 68.85 | 68.85 | 2,017,649 | -0.03(-0.04%) |
Jan 09, 2017 | 68.86 | 68.87 | 68.83 | 68.87 | 1,785,405 | +0.08(+0.11%) |
Jan 06, 2017 | 68.83 | 68.85 | 68.78 | 68.79 | 1,390,037 | -0.08(-0.11%) |
Jan 05, 2017 | 68.83 | 68.91 | 68.80 | 68.87 | 2,769,821 | +0.10(+0.15%) |
Jan 04, 2017 | 68.77 | 68.79 | 68.73 | 68.77 | 3,557,010 | +0.00(+0.00%) |
Jan 03, 2017 | 68.67 | 68.77 | 68.63 | 68.77 | 1,331,364 | +0.01(+0.01%) |
Dec 30, 2016 | 68.76 | 68.76 | 68.76 | 0 | +0.01(+0.01%) | |
Dec 29, 2016 | 68.66 | 68.77 | 68.66 | 68.75 | 1,813,724 | +0.13(+0.19%) |
Dec 28, 2016 | 68.59 | 68.64 | 68.54 | 68.62 | 1,567,465 | +0.05(+0.08%) |
Dec 27, 2016 | 68.57 | 68.59 | 68.54 | 68.57 | 2,076,022 | -0.02(-0.03%) |
Dec 23, 2016 | 68.59 | 68.59 | 68.59 | 0 | +0.03(+0.04%) | |
Dec 22, 2016 | 68.66 | 68.69 | 68.55 | 68.56 | 1,904,256 | -0.03(-0.04%) |
Dec 21, 2016 | 68.60 | 68.60 | 68.55 | 68.59 | 1,760,467 | +0.03(+0.04%) |
Dec 20, 2016 | 68.53 | 68.57 | 68.49 | 68.56 | 2,611,755 | +0.01(+0.01%) |
Dec 19, 2016 | 68.53 | 68.59 | 68.50 | 68.55 | 2,418,336 | +0.08(+0.11%) |
Dec 16, 2016 | 68.52 | 68.55 | 68.46 | 68.48 | 1,594,699 | +0.02(+0.03%) |
Dec 15, 2016 | 68.49 | 68.49 | 68.42 | 68.46 | 2,142,903 | -0.04(-0.06%) |
Dec 14, 2016 | 68.79 | 68.79 | 68.49 | 68.50 | 1,856,916 | -0.21(-0.30%) |
Dec 13, 2016 | 68.74 | 68.76 | 68.68 | 68.71 | 2,475,734 | -0.05(-0.08%) |
Dec 12, 2016 | 68.72 | 68.77 | 68.72 | 68.76 | 2,558,427 | +0.00(+0.00%) |
Dec 09, 2016 | 68.79 | 68.82 | 68.73 | 68.76 | 1,612,760 | -0.03(-0.04%) |
Dec 08, 2016 | 68.83 | 68.84 | 68.79 | 68.79 | 1,522,841 | -0.05(-0.08%) |
Dec 07, 2016 | 68.80 | 68.86 | 68.80 | 68.84 | 2,325,406 | +0.07(+0.10%) |
Dec 06, 2016 | 68.79 | 68.80 | 68.74 | 68.77 | 1,678,613 | +0.05(+0.08%) |
Dec 05, 2016 | 68.71 | 68.80 | 68.68 | 68.72 | 3,174,295 | -0.01(-0.01%) |
Dec 02, 2016 | 68.71 | 68.80 | 68.70 | 68.73 | 1,398,845 | +0.08(+0.11%) |
Dec 01, 2016 | 68.68 | 68.69 | 68.61 | 68.65 | 2,168,670 | -0.06(-0.09%) |
Nov 30, 2016 | 68.78 | 68.78 | 68.71 | 68.71 | 1,652,398 | -0.08(-0.11%) |
Nov 29, 2016 | 68.77 | 68.83 | 68.75 | 68.79 | 1,241,397 | +0.02(+0.03%) |
Nov 28, 2016 | 68.76 | 68.81 | 68.72 | 68.77 | 1,053,713 | +0.04(+0.06%) |
Nov 25, 2016 | 68.74 | 68.74 | 68.68 | 68.73 | 603,998 | +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 | 2,436,912 | +0.02(+0.03%) |
Nov 21, 2016 | 68.83 | 68.87 | 68.76 | 68.80 | 1,349,520 | +0.02(+0.03%) |
Nov 18, 2016 | 68.91 | 68.91 | 68.77 | 68.78 | 1,728,401 | -0.08(-0.11%) |
Nov 17, 2016 | 68.95 | 68.95 | 68.86 | 68.86 | 2,693,207 | -0.09(-0.14%) |
Nov 16, 2016 | 68.94 | 68.99 | 68.90 | 68.95 | 1,809,808 | -0.02(-0.03%) |
Nov 15, 2016 | 68.98 | 68.99 | 68.90 | 68.97 | 2,321,330 | -0.01(-0.01%) |
Nov 14, 2016 | 69.04 | 69.04 | 68.89 | 68.98 | 3,973,838 | -0.16(-0.22%) |
Nov 11, 2016 | 69.16 | 69.17 | 69.11 | 69.13 | 2,082,336 | +0.01(+0.01%) |
Nov 10, 2016 | 69.21 | 69.24 | 69.13 | 69.13 | 1,104,648 | -0.08(-0.11%) |
Nov 09, 2016 | 69.36 | 69.39 | 69.20 | 69.20 | 1,631,434 | -0.22(-0.32%) |
Nov 08, 2016 | 69.49 | 69.49 | 69.40 | 69.43 | 845,097 | -0.09(-0.12%) |
Nov 07, 2016 | 69.51 | 69.52 | 69.49 | 69.51 | 1,039,593 | -0.07(-0.10%) |
Nov 04, 2016 | 69.52 | 69.58 | 69.51 | 69.58 | 1,700,581 | +0.04(+0.06%) |
Nov 03, 2016 | 69.47 | 69.55 | 69.47 | 69.54 | 2,540,813 | +0.08(+0.11%) |
Nov 02, 2016 | 69.45 | 69.54 | 69.44 | 69.46 | 1,038,749 | +0.03(+0.05%) |
Nov 01, 2016 | 69.40 | 69.47 | 69.38 | 69.43 | 1,893,011 | +0.02(+0.03%) |
Oct 31, 2016 | 69.40 | 69.44 | 69.40 | 69.41 | 1,068,274 | +0.01(+0.01%) |
Oct 28, 2016 | 69.38 | 69.41 | 69.37 | 69.40 | 1,546,951 | +0.03(+0.05%) |
Oct 27, 2016 | 69.39 | 69.39 | 69.33 | 69.37 | 1,729,287 | -0.07(-0.10%) |
Oct 26, 2016 | 69.42 | 69.44 | 69.40 | 69.44 | 2,085,867 | +0.01(+0.01%) |
Oct 25, 2016 | 69.42 | 69.48 | 69.42 | 69.43 | 983,217 | -0.03(-0.05%) |
Oct 24, 2016 | 69.48 | 69.49 | 69.44 | 69.46 | 1,364,699 | -0.02(-0.02%) |
Oct 21, 2016 | 69.50 | 69.50 | 69.46 | 69.48 | 1,495,644 | +0.00(+0.00%) |
Oct 20, 2016 | 69.50 | 69.53 | 69.48 | 69.48 | 1,639,129 | -0.02(-0.02%) |
Oct 19, 2016 | 69.50 | 69.52 | 69.46 | 69.50 | 3,001,425 | +0.00(+0.00%) |
Oct 18, 2016 | 69.46 | 69.50 | 69.44 | 69.50 | 727,911 | +0.02(+0.02%) |
Oct 17, 2016 | 69.43 | 69.48 | 69.41 | 69.48 | 825,234 | +0.10(+0.15%) |
Oct 14, 2016 | 69.43 | 69.45 | 69.38 | 69.38 | 1,048,435 | -0.05(-0.07%) |
Oct 13, 2016 | 69.39 | 69.44 | 69.38 | 69.43 | 1,027,535 | +0.04(+0.06%) |
Oct 12, 2016 | 69.38 | 69.39 | 69.32 | 69.38 | 1,347,410 | +0.02(+0.02%) |
Oct 11, 2016 | 69.37 | 69.41 | 69.34 | 69.37 | 772,237 | -0.03(-0.04%) |
Oct 10, 2016 | 69.35 | 69.41 | 69.35 | 69.39 | 1,509,793 | -0.04(-0.06%) |
Oct 07, 2016 | 69.44 | 69.44 | 69.35 | 69.44 | 964,390 | +0.05(+0.07%) |
Oct 06, 2016 | 69.41 | 69.43 | 69.37 | 69.38 | 1,417,582 | -0.06(-0.09%) |
Oct 05, 2016 | 69.47 | 69.47 | 69.38 | 69.44 | 4,971,597 | -0.03(-0.04%) |
Oct 04, 2016 | 69.51 | 69.51 | 69.43 | 69.47 | 1,867,823 | -0.03(-0.05%) |