Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 68.25 | 68.59 | 68.25 | 68.59 | 10,784 | +0.29(+0.42%) |
Jun 29, 2017 | 67.49 | 68.61 | 67.49 | 68.30 | 6,807 | -0.20(-0.29%) |
Jun 28, 2017 | 68.21 | 68.51 | 68.21 | 68.50 | 12,283 | +0.55(+0.81%) |
Jun 27, 2017 | 67.11 | 68.51 | 67.11 | 67.95 | 5,526 | -0.27(-0.39%) |
Jun 26, 2017 | 67.94 | 68.33 | 67.93 | 68.22 | 4,763 | -0.02(-0.03%) |
Jun 23, 2017 | 67.86 | 68.25 | 67.82 | 68.24 | 15,599 | +0.14(+0.21%) |
Jun 22, 2017 | 68.11 | 68.11 | 67.69 | 68.10 | 20,969 | -0.15(-0.22%) |
Jun 21, 2017 | 68.53 | 68.53 | 68.12 | 68.25 | 11,491 | -0.27(-0.39%) |
Jun 20, 2017 | 68.34 | 68.70 | 68.30 | 68.52 | 19,691 | -0.13(-0.19%) |
Jun 19, 2017 | 68.44 | 68.68 | 68.44 | 68.65 | 8,749 | +0.45(+0.67%) |
Jun 16, 2017 | 68.45 | 68.58 | 68.11 | 68.20 | 9,140 | -0.26(-0.39%) |
Jun 15, 2017 | 68.50 | 68.77 | 68.45 | 68.46 | 9,667 | -0.00(-0.00%) |
Jun 14, 2017 | 68.62 | 68.67 | 68.45 | 68.46 | 7,973 | -0.07(-0.11%) |
Jun 13, 2017 | 68.46 | 68.68 | 68.41 | 68.54 | 7,864 | +0.09(+0.13%) |
Jun 12, 2017 | 68.39 | 68.57 | 68.32 | 68.45 | 14,538 | +0.01(+0.01%) |
Jun 09, 2017 | 68.38 | 68.71 | 68.38 | 68.44 | 5,745 | +0.00(+0.00%) |
Jun 08, 2017 | 68.40 | 68.60 | 68.39 | 68.44 | 9,155 | +0.09(+0.14%) |
Jun 07, 2017 | 68.05 | 68.91 | 68.05 | 68.35 | 5,121 | +0.01(+0.01%) |
Jun 06, 2017 | 68.50 | 68.94 | 68.33 | 68.34 | 7,371 | -0.36(-0.52%) |
Jun 05, 2017 | 68.70 | 68.74 | 68.50 | 68.70 | 5,094 | +0.20(+0.29%) |
Jun 02, 2017 | 69.00 | 69.00 | 68.50 | 68.50 | 7,744 | -0.33(-0.47%) |
Jun 01, 2017 | 69.00 | 69.00 | 68.44 | 68.83 | 4,545 | -0.06(-0.09%) |
May 31, 2017 | 68.68 | 68.99 | 68.59 | 68.89 | 5,789 | +0.00(+0.00%) |
May 30, 2017 | 68.63 | 68.91 | 68.59 | 68.89 | 7,776 | -0.03(-0.04%) |
May 26, 2017 | 68.89 | 68.97 | 68.73 | 68.92 | 12,010 | -0.05(-0.07%) |
May 25, 2017 | 68.75 | 69.00 | 68.75 | 68.97 | 4,857 | -0.03(-0.05%) |
May 24, 2017 | 68.81 | 69.00 | 68.79 | 69.00 | 4,499 | +0.07(+0.10%) |
May 23, 2017 | 68.62 | 68.97 | 68.62 | 68.93 | 7,785 | -0.02(-0.03%) |
May 22, 2017 | 68.25 | 68.96 | 68.25 | 68.95 | 10,831 | +0.32(+0.46%) |
May 19, 2017 | 68.25 | 68.67 | 68.25 | 68.63 | 6,655 | +0.24(+0.35%) |
May 18, 2017 | 68.27 | 68.89 | 68.27 | 68.39 | 11,187 | -0.11(-0.16%) |
May 17, 2017 | 68.80 | 68.80 | 68.34 | 68.50 | 16,604 | -0.43(-0.62%) |
May 16, 2017 | 68.95 | 68.97 | 68.80 | 68.93 | 9,999 | +0.07(+0.10%) |
May 15, 2017 | 68.70 | 68.89 | 68.50 | 68.86 | 4,908 | +0.21(+0.31%) |
May 12, 2017 | 68.35 | 68.74 | 68.35 | 68.65 | 2,116 | +0.25(+0.36%) |
May 11, 2017 | 68.45 | 68.80 | 68.35 | 68.40 | 15,079 | -0.23(-0.33%) |
May 10, 2017 | 68.65 | 68.80 | 68.35 | 68.63 | 3,022 | -0.06(-0.09%) |
May 09, 2017 | 68.53 | 68.74 | 68.37 | 68.69 | 17,450 | +0.11(+0.16%) |
May 08, 2017 | 68.44 | 68.77 | 68.30 | 68.58 | 11,508 | +0.22(+0.32%) |
May 05, 2017 | 68.69 | 68.69 | 68.21 | 68.36 | 5,568 | -0.33(-0.48%) |
May 04, 2017 | 68.52 | 68.71 | 68.13 | 68.69 | 25,441 | +0.09(+0.13%) |
May 03, 2017 | 68.50 | 68.75 | 68.50 | 68.60 | 4,107 | +0.02(+0.04%) |
May 02, 2017 | 68.46 | 68.63 | 68.46 | 68.58 | 7,983 | -0.40(-0.58%) |
May 01, 2017 | 68.43 | 68.97 | 68.27 | 68.97 | 16,890 | +0.24(+0.35%) |
Apr 28, 2017 | 68.55 | 68.82 | 68.51 | 68.73 | 4,802 | +0.03(+0.05%) |
Apr 27, 2017 | 68.60 | 68.76 | 68.52 | 68.70 | 10,132 | -0.06(-0.09%) |
Apr 26, 2017 | 68.54 | 69.00 | 68.50 | 68.76 | 15,144 | -0.06(-0.09%) |
Apr 25, 2017 | 68.53 | 68.86 | 68.50 | 68.82 | 19,437 | +0.32(+0.47%) |
Apr 24, 2017 | 67.75 | 68.58 | 67.75 | 68.50 | 16,952 | +0.36(+0.53%) |
Apr 21, 2017 | 68.19 | 68.77 | 67.77 | 68.14 | 16,449 | +0.04(+0.06%) |
Apr 20, 2017 | 67.73 | 68.20 | 67.70 | 68.10 | 29,775 | +0.43(+0.63%) |
Apr 19, 2017 | 67.95 | 68.09 | 67.67 | 67.67 | 14,434 | -0.18(-0.27%) |
Apr 18, 2017 | 67.93 | 68.07 | 67.81 | 67.85 | 9,034 | -0.56(-0.82%) |
Apr 17, 2017 | 68.34 | 68.42 | 68.03 | 68.42 | 12,274 | +0.30(+0.44%) |
Apr 13, 2017 | 68.16 | 68.29 | 68.12 | 68.12 | 12,823 | -0.18(-0.26%) |
Apr 12, 2017 | 68.10 | 68.92 | 68.10 | 68.30 | 80,502 | -0.12(-0.18%) |
Apr 11, 2017 | 68.47 | 68.57 | 68.33 | 68.42 | 22,365 | +0.24(+0.35%) |
Apr 10, 2017 | 68.46 | 68.69 | 68.17 | 68.18 | 16,264 | -0.28(-0.41%) |
Apr 07, 2017 | 68.28 | 68.49 | 68.27 | 68.46 | 15,096 | +0.08(+0.12%) |
Apr 06, 2017 | 68.27 | 68.60 | 68.27 | 68.38 | 9,598 | +0.11(+0.16%) |
Apr 05, 2017 | 68.27 | 68.56 | 68.27 | 68.27 | 16,736 | -0.16(-0.23%) |
Apr 04, 2017 | 68.55 | 69.00 | 68.43 | 68.43 | 9,894 | +0.14(+0.21%) |
Apr 03, 2017 | 68.30 | 68.52 | 68.27 | 68.29 | 18,410 | -0.41(-0.60%) |
Mar 31, 2017 | 69.00 | 69.00 | 68.60 | 68.70 | 14,682 | +0.07(+0.10%) |
Mar 30, 2017 | 68.48 | 69.13 | 68.40 | 68.63 | 34,016 | +0.23(+0.34%) |
Mar 29, 2017 | 68.25 | 68.53 | 68.11 | 68.40 | 9,698 | +0.11(+0.16%) |
Mar 28, 2017 | 67.72 | 68.47 | 67.72 | 68.29 | 33,007 | +0.44(+0.65%) |
Mar 27, 2017 | 67.65 | 68.06 | 67.64 | 67.85 | 10,809 | -0.10(-0.15%) |
Mar 24, 2017 | 67.60 | 68.04 | 67.60 | 67.95 | 21,693 | +0.16(+0.24%) |
Mar 23, 2017 | 67.88 | 67.93 | 67.69 | 67.79 | 23,127 | +0.01(+0.01%) |
Mar 22, 2017 | 67.91 | 67.91 | 67.66 | 67.78 | 22,826 | -0.43(-0.63%) |
Mar 21, 2017 | 68.53 | 68.53 | 68.14 | 68.21 | 36,188 | -0.28(-0.40%) |
Mar 20, 2017 | 68.80 | 69.28 | 68.49 | 68.49 | 18,431 | -0.32(-0.46%) |
Mar 17, 2017 | 68.97 | 69.00 | 68.70 | 68.80 | 13,426 | -0.20(-0.28%) |
Mar 16, 2017 | 68.82 | 69.00 | 68.75 | 69.00 | 19,142 | +0.31(+0.45%) |
Mar 15, 2017 | 68.26 | 68.71 | 68.15 | 68.69 | 50,452 | +0.35(+0.51%) |
Mar 14, 2017 | 68.52 | 68.64 | 68.33 | 68.34 | 15,647 | -0.68(-0.99%) |
Mar 13, 2017 | 69.08 | 69.13 | 68.62 | 69.02 | 20,250 | +0.26(+0.38%) |
Mar 10, 2017 | 69.07 | 69.26 | 68.61 | 68.76 | 29,610 | -0.12(-0.17%) |
Mar 09, 2017 | 69.04 | 69.10 | 68.50 | 68.88 | 23,734 | -0.46(-0.66%) |
Mar 08, 2017 | 69.35 | 69.35 | 69.00 | 69.34 | 20,492 | -0.06(-0.09%) |
Mar 07, 2017 | 69.60 | 69.61 | 69.21 | 69.40 | 22,386 | -0.47(-0.67%) |
Mar 06, 2017 | 70.05 | 70.10 | 69.65 | 69.87 | 62,483 | -0.09(-0.13%) |
Mar 03, 2017 | 69.99 | 70.18 | 69.92 | 69.96 | 19,690 | +0.03(+0.05%) |
Mar 02, 2017 | 69.94 | 70.00 | 69.79 | 69.92 | 15,817 | +0.02(+0.02%) |
Mar 01, 2017 | 70.09 | 70.09 | 69.65 | 69.91 | 17,119 | +0.38(+0.55%) |
Feb 28, 2017 | 69.60 | 69.80 | 69.00 | 69.53 | 12,234 | -0.01(-0.01%) |
Feb 27, 2017 | 69.65 | 69.65 | 69.33 | 69.54 | 12,560 | -0.03(-0.05%) |
Feb 24, 2017 | 69.68 | 69.68 | 69.39 | 69.57 | 5,407 | -0.11(-0.15%) |
Feb 23, 2017 | 69.68 | 69.69 | 69.51 | 69.68 | 17,375 | +0.05(+0.07%) |
Feb 22, 2017 | 69.47 | 69.67 | 69.25 | 69.63 | 47,554 | +0.13(+0.19%) |
Feb 21, 2017 | 69.48 | 69.50 | 69.10 | 69.50 | 9,119 | +0.07(+0.10%) |
Feb 17, 2017 | 69.43 | 69.43 | 69.43 | 0 | +0.14(+0.19%) | |
Feb 16, 2017 | 69.45 | 69.48 | 69.25 | 69.30 | 23,658 | -0.03(-0.05%) |
Feb 15, 2017 | 69.30 | 69.50 | 69.23 | 69.33 | 22,266 | -0.09(-0.13%) |
Feb 14, 2017 | 69.32 | 69.50 | 69.30 | 69.42 | 7,925 | +0.12(+0.17%) |
Feb 13, 2017 | 69.35 | 69.35 | 69.17 | 69.30 | 22,727 | +0.19(+0.27%) |
Feb 10, 2017 | 69.16 | 69.24 | 69.05 | 69.11 | 14,300 | +0.01(+0.01%) |
Feb 09, 2017 | 68.98 | 69.10 | 68.87 | 69.10 | 9,833 | +0.03(+0.05%) |
Feb 08, 2017 | 69.26 | 69.42 | 68.87 | 69.06 | 20,692 | -0.14(-0.21%) |
Feb 07, 2017 | 69.16 | 69.32 | 69.07 | 69.21 | 58,559 | -0.13(-0.18%) |
Feb 06, 2017 | 69.22 | 69.34 | 69.22 | 69.34 | 17,448 | +0.06(+0.08%) |
Feb 03, 2017 | 69.10 | 69.28 | 68.95 | 69.28 | 13,598 | +0.24(+0.35%) |
Feb 02, 2017 | 69.00 | 69.09 | 68.81 | 69.04 | 6,137 | +0.01(+0.01%) |
Feb 01, 2017 | 68.90 | 69.03 | 68.84 | 69.03 | 14,849 | -0.05(-0.08%) |
Jan 31, 2017 | 69.23 | 69.23 | 68.85 | 69.08 | 11,118 | -0.29(-0.41%) |
Jan 30, 2017 | 69.00 | 69.41 | 69.00 | 69.37 | 18,626 | +0.10(+0.14%) |
Jan 27, 2017 | 69.06 | 69.27 | 69.00 | 69.27 | 16,689 | +0.27(+0.39%) |
Jan 26, 2017 | 69.10 | 69.36 | 69.00 | 69.00 | 14,045 | -0.01(-0.01%) |
Jan 25, 2017 | 69.07 | 69.14 | 68.87 | 69.01 | 15,626 | +0.02(+0.02%) |
Jan 24, 2017 | 68.73 | 69.11 | 68.41 | 68.99 | 10,596 | +0.44(+0.64%) |
Jan 23, 2017 | 69.20 | 69.20 | 68.55 | 68.55 | 14,726 | -0.35(-0.51%) |
Jan 20, 2017 | 69.00 | 69.05 | 68.90 | 68.90 | 4,994 | +0.05(+0.07%) |
Jan 19, 2017 | 68.84 | 68.94 | 68.74 | 68.85 | 9,720 | -0.03(-0.04%) |
Jan 18, 2017 | 68.81 | 68.95 | 68.70 | 68.88 | 4,094 | +0.16(+0.23%) |
Jan 17, 2017 | 69.07 | 69.07 | 68.41 | 68.72 | 23,590 | -0.24(-0.35%) |
Jan 13, 2017 | 68.96 | 68.96 | 68.96 | 0 | -0.09(-0.13%) | |
Jan 12, 2017 | 69.13 | 69.13 | 68.75 | 69.05 | 9,206 | +0.05(+0.07%) |
Jan 11, 2017 | 69.01 | 69.20 | 68.90 | 69.00 | 23,679 | -0.18(-0.26%) |
Jan 10, 2017 | 68.96 | 69.23 | 68.96 | 69.18 | 7,895 | -0.03(-0.04%) |
Jan 09, 2017 | 69.22 | 69.23 | 68.95 | 69.21 | 12,868 | -0.01(-0.01%) |
Jan 06, 2017 | 69.10 | 69.30 | 69.03 | 69.22 | 21,875 | +0.32(+0.46%) |
Jan 05, 2017 | 68.88 | 69.06 | 68.77 | 68.90 | 13,602 | +0.06(+0.09%) |
Jan 04, 2017 | 68.95 | 69.04 | 68.18 | 68.84 | 31,175 | +0.01(+0.01%) |
Jan 03, 2017 | 68.76 | 68.83 | 68.48 | 68.83 | 12,965 | +0.37(+0.54%) |
Dec 30, 2016 | 68.46 | 68.46 | 68.46 | 0 | -0.19(-0.27%) | |
Dec 29, 2016 | 68.80 | 68.80 | 68.41 | 68.65 | 10,367 | -0.15(-0.22%) |
Dec 28, 2016 | 68.60 | 68.85 | 68.60 | 68.80 | 6,652 | +0.01(+0.01%) |
Dec 27, 2016 | 68.79 | 68.81 | 68.54 | 68.79 | 7,681 | +0.17(+0.25%) |
Dec 23, 2016 | 68.62 | 68.62 | 68.62 | 0 | -0.05(-0.08%) | |
Dec 22, 2016 | 68.90 | 68.90 | 67.91 | 68.67 | 8,944 | +0.03(+0.05%) |
Dec 21, 2016 | 68.45 | 68.65 | 68.24 | 68.64 | 34,877 | -0.07(-0.11%) |
Dec 20, 2016 | 68.67 | 69.16 | 68.67 | 68.71 | 26,978 | -0.02(-0.03%) |
Dec 19, 2016 | 68.69 | 68.90 | 68.69 | 68.73 | 8,848 | +0.04(+0.06%) |
Dec 16, 2016 | 68.97 | 68.97 | 68.28 | 68.69 | 16,717 | -0.28(-0.41%) |
Dec 15, 2016 | 69.04 | 69.90 | 68.83 | 68.97 | 31,546 | -0.07(-0.10%) |
Dec 14, 2016 | 68.51 | 69.06 | 68.40 | 69.04 | 45,115 | +0.53(+0.78%) |
Dec 13, 2016 | 68.37 | 68.64 | 68.37 | 68.51 | 6,745 | +0.16(+0.23%) |
Dec 12, 2016 | 68.56 | 68.58 | 68.29 | 68.35 | 17,414 | +0.06(+0.09%) |
Dec 09, 2016 | 67.93 | 68.73 | 67.81 | 68.29 | 47,192 | +0.36(+0.53%) |
Dec 08, 2016 | 67.76 | 68.02 | 67.61 | 67.93 | 11,592 | -0.05(-0.07%) |
Dec 07, 2016 | 67.40 | 67.98 | 67.20 | 67.98 | 16,283 | +0.58(+0.86%) |
Dec 06, 2016 | 67.02 | 67.49 | 66.96 | 67.40 | 7,141 | +0.38(+0.57%) |
Dec 05, 2016 | 67.24 | 67.42 | 66.55 | 67.02 | 23,456 | +0.03(+0.04%) |
Dec 02, 2016 | 67.05 | 67.05 | 66.80 | 66.99 | 9,716 | -0.55(-0.81%) |
Dec 01, 2016 | 66.91 | 67.54 | 66.91 | 67.54 | 15,541 | +0.33(+0.48%) |
Nov 30, 2016 | 66.94 | 67.26 | 66.94 | 67.21 | 9,388 | +0.24(+0.36%) |
Nov 29, 2016 | 66.97 | 67.52 | 66.85 | 66.98 | 4,950 | -0.22(-0.33%) |
Nov 28, 2016 | 67.62 | 67.62 | 66.99 | 67.20 | 3,460 | +0.19(+0.28%) |
Nov 25, 2016 | 67.29 | 67.44 | 66.91 | 67.01 | 1,679 | -0.07(-0.10%) |
Nov 23, 2016 | 67.08 | 67.08 | 67.08 | 0 | +0.18(+0.27%) | |
Nov 22, 2016 | 66.98 | 67.00 | 66.25 | 66.90 | 9,918 | +0.43(+0.64%) |
Nov 21, 2016 | 65.75 | 66.70 | 65.75 | 66.47 | 8,720 | +0.55(+0.83%) |
Nov 18, 2016 | 65.70 | 66.71 | 65.70 | 65.93 | 16,492 | -0.40(-0.61%) |
Nov 17, 2016 | 66.22 | 66.35 | 66.22 | 66.33 | 16,222 | +0.46(+0.70%) |
Nov 16, 2016 | 65.26 | 65.87 | 65.26 | 65.87 | 3,693 | +0.06(+0.09%) |
Nov 15, 2016 | 63.97 | 65.88 | 63.97 | 65.81 | 11,028 | +0.64(+0.98%) |
Nov 14, 2016 | 64.96 | 65.65 | 64.96 | 65.17 | 6,279 | +0.01(+0.02%) |
Nov 11, 2016 | 65.02 | 65.50 | 64.91 | 65.16 | 3,351 | -0.34(-0.52%) |
Nov 10, 2016 | 65.93 | 65.93 | 65.40 | 65.50 | 4,953 | -0.89(-1.34%) |
Nov 09, 2016 | 64.15 | 66.39 | 64.15 | 66.39 | 34,475 | +0.61(+0.93%) |
Nov 08, 2016 | 65.62 | 65.78 | 65.18 | 65.78 | 11,587 | +0.16(+0.24%) |
Nov 07, 2016 | 65.73 | 65.73 | 64.70 | 65.62 | 11,864 | +0.66(+1.02%) |
Nov 04, 2016 | 64.32 | 65.51 | 64.32 | 64.96 | 2,982 | +0.35(+0.53%) |
Nov 03, 2016 | 64.67 | 64.79 | 64.57 | 64.61 | 3,607 | -0.07(-0.10%) |
Nov 02, 2016 | 65.44 | 65.44 | 64.68 | 64.68 | 6,465 | -0.76(-1.16%) |
Nov 01, 2016 | 65.94 | 66.32 | 65.34 | 65.44 | 9,111 | -0.81(-1.23%) |
Oct 31, 2016 | 66.54 | 66.86 | 66.25 | 66.25 | 4,865 | -0.15(-0.23%) |
Oct 28, 2016 | 66.70 | 67.14 | 66.40 | 66.40 | 9,637 | -0.69(-1.03%) |
Oct 27, 2016 | 67.19 | 67.25 | 67.06 | 67.09 | 8,136 | -0.15(-0.22%) |
Oct 26, 2016 | 67.24 | 67.24 | 67.24 | 67.24 | 611 | +0.00(+0.00%) |
Oct 25, 2016 | 66.80 | 67.49 | 66.75 | 67.24 | 2,990 | -0.07(-0.10%) |
Oct 24, 2016 | 67.03 | 67.33 | 66.70 | 67.31 | 2,319 | +0.09(+0.13%) |
Oct 21, 2016 | 67.22 | 67.41 | 67.12 | 67.22 | 5,470 | -0.00(-0.00%) |
Oct 20, 2016 | 66.89 | 67.31 | 66.89 | 67.22 | 6,743 | +0.33(+0.49%) |
Oct 19, 2016 | 66.68 | 67.11 | 66.68 | 66.89 | 4,252 | +0.10(+0.16%) |
Oct 18, 2016 | 66.67 | 67.00 | 66.67 | 66.79 | 5,896 | +0.11(+0.17%) |
Oct 17, 2016 | 66.90 | 67.00 | 66.59 | 66.68 | 6,962 | -0.17(-0.26%) |
Oct 14, 2016 | 66.68 | 66.85 | 66.51 | 66.85 | 1,916 | +0.00(+0.00%) |
Oct 13, 2016 | 66.48 | 66.85 | 66.48 | 66.85 | 728 | +0.17(+0.26%) |
Oct 12, 2016 | 66.90 | 66.90 | 66.68 | 66.68 | 886 | -0.11(-0.16%) |
Oct 11, 2016 | 66.84 | 66.95 | 66.79 | 66.79 | 1,476 | -0.11(-0.17%) |
Oct 10, 2016 | 66.60 | 66.90 | 66.60 | 66.90 | 1,404 | +0.50(+0.75%) |
Oct 07, 2016 | 66.48 | 66.83 | 66.39 | 66.40 | 2,175 | -0.33(-0.49%) |
Oct 06, 2016 | 66.56 | 66.82 | 66.50 | 66.73 | 6,024 | +0.05(+0.08%) |
Oct 05, 2016 | 66.38 | 67.00 | 66.35 | 66.68 | 11,421 | +0.30(+0.45%) |
Oct 04, 2016 | 66.55 | 66.73 | 65.92 | 66.37 | 2,528 | -0.13(-0.19%) |
Oct 03, 2016 | 66.83 | 66.83 | 66.13 | 66.50 | 1,842 | -0.14(-0.21%) |
Sep 30, 2016 | 66.05 | 66.64 | 66.00 | 66.64 | 2,911 | +0.59(+0.89%) |
Sep 29, 2016 | 66.30 | 66.47 | 65.78 | 66.05 | 12,203 | +0.27(+0.42%) |
Sep 28, 2016 | 65.61 | 66.26 | 65.61 | 65.78 | 1,905 | -0.12(-0.19%) |
Sep 27, 2016 | 65.70 | 66.07 | 65.56 | 65.90 | 2,465 | -0.02(-0.02%) |
Sep 26, 2016 | 65.80 | 66.34 | 65.72 | 65.92 | 10,113 | -0.20(-0.31%) |
Sep 23, 2016 | 66.06 | 66.29 | 66.06 | 66.12 | 1,460 | +0.06(+0.09%) |
Sep 22, 2016 | 65.80 | 66.06 | 65.79 | 66.06 | 3,091 | +0.27(+0.40%) |
Sep 21, 2016 | 65.48 | 65.98 | 65.48 | 65.80 | 3,689 | +0.19(+0.28%) |
Sep 20, 2016 | 66.02 | 66.02 | 65.61 | 65.61 | 1,925 | +0.16(+0.24%) |
Sep 19, 2016 | 65.72 | 65.72 | 65.23 | 65.45 | 1,588 | -0.54(-0.82%) |
Sep 16, 2016 | 65.18 | 65.99 | 65.18 | 65.99 | 2,981 | +0.60(+0.91%) |
Sep 15, 2016 | 65.65 | 66.55 | 65.31 | 65.39 | 1,327 | -0.51(-0.77%) |
Sep 14, 2016 | 65.67 | 65.90 | 65.29 | 65.90 | 1,541 | +0.35(+0.53%) |
Sep 13, 2016 | 65.89 | 66.12 | 65.51 | 65.55 | 2,145 | -0.49(-0.74%) |
Sep 12, 2016 | 66.20 | 66.72 | 65.80 | 66.04 | 1,995 | -0.68(-1.03%) |
Sep 09, 2016 | 66.72 | 66.87 | 66.43 | 66.72 | 10,288 | +0.71(+1.07%) |
Sep 08, 2016 | 66.34 | 66.50 | 65.64 | 66.01 | 7,918 | -0.17(-0.26%) |
Sep 07, 2016 | 66.01 | 66.28 | 65.92 | 66.18 | 1,236 | -0.07(-0.11%) |
Sep 06, 2016 | 66.05 | 66.33 | 66.05 | 66.25 | 3,587 | +0.20(+0.30%) |
Sep 02, 2016 | 66.05 | 66.05 | 66.05 | 66.05 | 300 | -0.04(-0.06%) |
Sep 01, 2016 | 66.19 | 66.35 | 66.09 | 66.09 | 2,758 | -0.40(-0.60%) |
Aug 31, 2016 | 66.70 | 66.87 | 66.16 | 66.49 | 31,916 | +0.20(+0.30%) |
Aug 30, 2016 | 66.58 | 66.58 | 65.80 | 66.29 | 2,004 | -0.16(-0.24%) |
Aug 29, 2016 | 66.11 | 66.78 | 66.11 | 66.45 | 2,229 | +0.06(+0.09%) |
Aug 26, 2016 | 66.16 | 66.39 | 66.05 | 66.39 | 4,126 | +0.22(+0.34%) |
Aug 25, 2016 | 65.76 | 66.33 | 65.76 | 66.17 | 2,391 | +0.14(+0.21%) |
Aug 24, 2016 | 66.03 | 66.22 | 65.89 | 66.03 | 21,428 | -0.27(-0.41%) |
Aug 23, 2016 | 65.84 | 66.36 | 65.81 | 66.30 | 2,377 | +0.46(+0.70%) |
Aug 22, 2016 | 65.81 | 66.50 | 65.81 | 65.84 | 4,358 | -0.17(-0.26%) |
Aug 19, 2016 | 66.16 | 66.21 | 65.81 | 66.01 | 5,543 | -0.01(-0.02%) |
Aug 18, 2016 | 66.18 | 66.18 | 65.93 | 66.02 | 11,027 | +0.07(+0.11%) |
Aug 17, 2016 | 65.80 | 66.22 | 65.80 | 65.95 | 7,462 | -0.17(-0.26%) |
Aug 16, 2016 | 65.46 | 66.47 | 65.46 | 66.12 | 5,088 | +0.24(+0.36%) |
Aug 15, 2016 | 65.45 | 65.88 | 65.45 | 65.88 | 4,728 | +0.36(+0.56%) |
Aug 12, 2016 | 65.45 | 65.70 | 65.45 | 65.52 | 5,419 | -0.52(-0.79%) |
Aug 11, 2016 | 65.37 | 66.04 | 65.37 | 66.04 | 3,705 | +0.39(+0.59%) |
Aug 10, 2016 | 65.01 | 65.70 | 65.01 | 65.65 | 10,151 | +0.11(+0.17%) |
Aug 09, 2016 | 64.90 | 65.68 | 64.90 | 65.54 | 3,859 | +0.39(+0.60%) |
Aug 08, 2016 | 65.32 | 65.32 | 64.91 | 65.15 | 2,328 | -0.17(-0.26%) |
Aug 05, 2016 | 64.45 | 65.32 | 64.45 | 65.32 | 2,205 | +0.65(+1.01%) |
Aug 04, 2016 | 64.43 | 65.09 | 64.42 | 64.67 | 3,119 | +0.22(+0.34%) |
Aug 03, 2016 | 64.05 | 64.98 | 63.90 | 64.45 | 7,752 | +0.40(+0.62%) |
Aug 02, 2016 | 64.20 | 64.39 | 63.81 | 64.05 | 3,458 | -0.10(-0.16%) |
Aug 01, 2016 | 64.57 | 65.00 | 64.11 | 64.15 | 15,304 | -0.57(-0.88%) |
Jul 29, 2016 | 64.58 | 65.17 | 64.58 | 64.72 | 3,007 | +0.14(+0.22%) |
Jul 28, 2016 | 64.87 | 65.48 | 64.57 | 64.58 | 4,283 | -0.29(-0.45%) |
Jul 27, 2016 | 65.01 | 65.40 | 64.87 | 64.87 | 3,788 | -0.22(-0.34%) |
Jul 26, 2016 | 65.30 | 65.70 | 65.00 | 65.09 | 2,996 | -0.38(-0.58%) |
Jul 25, 2016 | 65.59 | 65.59 | 65.33 | 65.47 | 3,313 | +0.22(+0.34%) |
Jul 22, 2016 | 65.43 | 65.68 | 65.25 | 65.25 | 1,834 | -0.05(-0.08%) |
Jul 21, 2016 | 65.61 | 65.69 | 65.25 | 65.30 | 7,847 | -0.30(-0.46%) |
Jul 20, 2016 | 65.65 | 65.92 | 65.60 | 65.60 | 4,148 | +0.06(+0.09%) |
Jul 19, 2016 | 65.06 | 65.55 | 65.06 | 65.54 | 1,190 | +0.01(+0.02%) |
Jul 18, 2016 | 65.37 | 65.63 | 65.33 | 65.53 | 3,673 | -0.18(-0.28%) |
Jul 15, 2016 | 65.55 | 65.86 | 65.25 | 65.71 | 8,566 | +0.08(+0.13%) |
Jul 14, 2016 | 65.38 | 66.13 | 65.38 | 65.63 | 7,036 | +0.25(+0.38%) |
Jul 13, 2016 | 65.24 | 65.82 | 65.19 | 65.38 | 12,551 | +0.14(+0.21%) |
Jul 12, 2016 | 64.99 | 65.45 | 64.99 | 65.24 | 2,868 | +0.37(+0.57%) |
Jul 11, 2016 | 64.06 | 64.93 | 64.06 | 64.87 | 10,831 | +0.66(+1.03%) |
Jul 08, 2016 | 63.71 | 64.21 | 63.54 | 64.21 | 6,778 | +0.67(+1.06%) |
Jul 07, 2016 | 63.51 | 63.74 | 63.47 | 63.54 | 1,617 | +0.43(+0.68%) |
Jul 06, 2016 | 62.80 | 63.59 | 62.80 | 63.11 | 1,837 | -0.40(-0.63%) |
Jul 05, 2016 | 63.61 | 63.72 | 63.40 | 63.51 | 3,925 | -0.10(-0.16%) |