Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 72.67 | 72.73 | 72.54 | 72.69 | 4,890,575 | -0.02(-0.03%) |
May 30, 2017 | 72.58 | 72.73 | 72.54 | 72.71 | 2,542,461 | +0.14(+0.19%) |
May 26, 2017 | 72.52 | 72.62 | 72.52 | 72.58 | 1,605,521 | +0.04(+0.05%) |
May 25, 2017 | 72.58 | 72.71 | 72.54 | 72.54 | 3,461,646 | -0.08(-0.11%) |
May 24, 2017 | 72.50 | 72.64 | 72.46 | 72.62 | 2,773,834 | +0.12(+0.16%) |
May 23, 2017 | 72.52 | 72.56 | 72.48 | 72.50 | 3,764,856 | +0.02(+0.03%) |
May 22, 2017 | 72.40 | 72.54 | 72.34 | 72.48 | 3,397,321 | +0.19(+0.27%) |
May 19, 2017 | 72.23 | 72.36 | 72.21 | 72.29 | 7,584,595 | +0.18(+0.24%) |
May 18, 2017 | 71.84 | 72.19 | 71.80 | 72.11 | 5,798,116 | +0.10(+0.13%) |
May 17, 2017 | 72.11 | 72.23 | 72.01 | 72.01 | 5,520,999 | -0.35(-0.48%) |
May 16, 2017 | 72.36 | 72.40 | 72.29 | 72.36 | 5,807,869 | +0.08(+0.11%) |
May 15, 2017 | 72.29 | 72.36 | 72.21 | 72.29 | 4,387,813 | +0.18(+0.24%) |
May 12, 2017 | 72.13 | 72.19 | 72.05 | 72.11 | 2,931,254 | +0.02(+0.03%) |
May 11, 2017 | 72.09 | 72.15 | 71.94 | 72.09 | 3,455,660 | +0.00(+0.00%) |
May 10, 2017 | 71.94 | 72.13 | 71.90 | 72.09 | 4,564,178 | +0.27(+0.38%) |
May 09, 2017 | 71.97 | 72.03 | 71.82 | 71.82 | 6,994,035 | -0.06(-0.08%) |
May 08, 2017 | 71.90 | 71.92 | 71.78 | 71.88 | 2,794,711 | +0.08(+0.11%) |
May 05, 2017 | 71.74 | 71.85 | 71.62 | 71.80 | 7,035,447 | +0.19(+0.27%) |
May 04, 2017 | 71.95 | 72.01 | 71.55 | 71.60 | 4,962,415 | -0.43(-0.59%) |
May 03, 2017 | 71.92 | 72.05 | 71.92 | 72.03 | 2,862,909 | +0.06(+0.08%) |
May 02, 2017 | 71.94 | 72.01 | 71.88 | 71.97 | 3,765,244 | +0.12(+0.16%) |
May 01, 2017 | 71.86 | 71.98 | 71.84 | 71.86 | 2,666,824 | -0.02(-0.03%) |
Apr 28, 2017 | 71.88 | 71.95 | 71.82 | 71.88 | 3,203,905 | +0.02(+0.03%) |
Apr 27, 2017 | 71.78 | 71.90 | 71.74 | 71.86 | 3,197,606 | +0.10(+0.13%) |
Apr 26, 2017 | 71.78 | 71.91 | 71.76 | 71.76 | 1,973,813 | -0.08(-0.11%) |
Apr 25, 2017 | 71.76 | 71.86 | 71.74 | 71.84 | 3,635,672 | +0.15(+0.22%) |
Apr 24, 2017 | 71.57 | 71.72 | 71.57 | 71.68 | 1,968,308 | +0.33(+0.46%) |
Apr 21, 2017 | 71.35 | 71.47 | 71.30 | 71.35 | 3,430,587 | -0.06(-0.08%) |
Apr 20, 2017 | 71.28 | 71.43 | 71.28 | 71.41 | 4,563,021 | +0.21(+0.30%) |
Apr 19, 2017 | 71.26 | 71.43 | 71.16 | 71.20 | 4,160,170 | -0.04(-0.05%) |
Apr 18, 2017 | 71.24 | 71.28 | 71.08 | 71.24 | 2,994,172 | -0.02(-0.03%) |
Apr 17, 2017 | 71.08 | 71.28 | 71.08 | 71.26 | 2,847,121 | +0.23(+0.33%) |
Apr 13, 2017 | 71.20 | 71.28 | 71.01 | 71.02 | 5,562,659 | -0.17(-0.24%) |
Apr 12, 2017 | 71.20 | 71.31 | 71.12 | 71.20 | 2,403,439 | +0.06(+0.08%) |
Apr 11, 2017 | 71.24 | 71.30 | 71.08 | 71.14 | 6,468,800 | -0.14(-0.19%) |
Apr 10, 2017 | 71.26 | 71.35 | 71.16 | 71.28 | 5,721,254 | +0.14(+0.19%) |
Apr 07, 2017 | 71.20 | 71.33 | 71.14 | 71.14 | 4,817,597 | +0.00(+0.00%) |
Apr 06, 2017 | 71.16 | 71.28 | 71.07 | 71.14 | 3,732,545 | +0.10(+0.14%) |
Apr 05, 2017 | 71.26 | 71.43 | 71.04 | 71.04 | 6,808,391 | -0.10(-0.14%) |
Apr 04, 2017 | 71.14 | 71.22 | 71.04 | 71.14 | 5,216,851 | +0.02(+0.03%) |
Apr 03, 2017 | 71.14 | 71.22 | 71.02 | 71.12 | 5,846,342 | -0.02(-0.02%) |
Mar 31, 2017 | 71.16 | 71.27 | 71.10 | 71.14 | 5,109,572 | -0.06(-0.08%) |
Mar 30, 2017 | 70.98 | 71.21 | 70.90 | 71.20 | 11,677,734 | +0.37(+0.52%) |
Mar 29, 2017 | 70.77 | 70.98 | 70.72 | 70.83 | 9,247,930 | +0.08(+0.11%) |
Mar 28, 2017 | 70.35 | 70.77 | 70.31 | 70.75 | 9,705,102 | +0.50(+0.71%) |
Mar 27, 2017 | 70.16 | 70.35 | 70.06 | 70.25 | 2,996,637 | -0.13(-0.19%) |
Mar 24, 2017 | 70.23 | 70.41 | 70.17 | 70.39 | 4,697,708 | +0.31(+0.44%) |
Mar 23, 2017 | 70.14 | 70.33 | 70.04 | 70.08 | 5,774,255 | -0.10(-0.14%) |
Mar 22, 2017 | 69.92 | 70.19 | 69.71 | 70.17 | 6,095,085 | +0.25(+0.36%) |
Mar 21, 2017 | 70.60 | 70.64 | 69.90 | 69.92 | 9,910,550 | -0.57(-0.80%) |
Mar 20, 2017 | 70.54 | 70.60 | 70.43 | 70.49 | 3,993,199 | -0.07(-0.10%) |
Mar 17, 2017 | 70.68 | 70.69 | 70.56 | 70.56 | 6,655,352 | -0.02(-0.03%) |
Mar 16, 2017 | 70.93 | 70.96 | 70.54 | 70.58 | 9,811,298 | -0.21(-0.30%) |
Mar 15, 2017 | 70.04 | 70.79 | 69.98 | 70.79 | 12,695,869 | +0.96(+1.38%) |
Mar 14, 2017 | 69.79 | 69.92 | 69.74 | 69.83 | 12,775,015 | -0.27(-0.38%) |
Mar 13, 2017 | 70.06 | 70.12 | 69.87 | 70.10 | 8,292,574 | +0.12(+0.17%) |
Mar 10, 2017 | 70.37 | 70.37 | 69.83 | 69.98 | 15,100,975 | +0.00(+0.00%) |
Mar 09, 2017 | 70.10 | 70.23 | 69.85 | 69.98 | 15,046,779 | -0.21(-0.30%) |
Mar 08, 2017 | 70.54 | 70.62 | 70.19 | 70.19 | 9,318,294 | -0.52(-0.74%) |
Mar 07, 2017 | 70.95 | 71.02 | 70.68 | 70.71 | 6,302,108 | -0.42(-0.60%) |
Mar 06, 2017 | 71.27 | 71.33 | 71.10 | 71.14 | 4,420,823 | -0.31(-0.43%) |
Mar 03, 2017 | 71.41 | 71.50 | 71.25 | 71.45 | 4,210,213 | +0.00(+0.00%) |
Mar 02, 2017 | 71.56 | 71.62 | 71.41 | 71.45 | 3,141,468 | -0.17(-0.24%) |
Mar 01, 2017 | 71.58 | 71.66 | 71.54 | 71.62 | 3,850,917 | +0.26(+0.37%) |
Feb 28, 2017 | 71.36 | 71.36 | 71.26 | 71.36 | 4,443,874 | +0.02(+0.03%) |
Feb 27, 2017 | 71.30 | 71.34 | 71.22 | 71.34 | 5,446,226 | +0.12(+0.16%) |
Feb 24, 2017 | 71.13 | 71.30 | 71.13 | 71.22 | 3,234,216 | +0.00(+0.00%) |
Feb 23, 2017 | 71.30 | 71.30 | 71.15 | 71.22 | 3,452,273 | +0.08(+0.11%) |
Feb 22, 2017 | 71.11 | 71.17 | 70.99 | 71.15 | 4,377,046 | +0.02(+0.03%) |
Feb 21, 2017 | 70.95 | 71.15 | 70.92 | 71.13 | 2,751,968 | +0.27(+0.38%) |
Feb 17, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 70.88 | 70.93 | 70.69 | 70.82 | 3,777,702 | -0.08(-0.11%) |
Feb 15, 2017 | 70.86 | 70.94 | 70.78 | 70.90 | 2,231,654 | -0.02(-0.03%) |
Feb 14, 2017 | 70.86 | 70.94 | 70.69 | 70.92 | 4,138,646 | +0.10(+0.14%) |
Feb 13, 2017 | 70.82 | 70.90 | 70.76 | 70.82 | 4,082,660 | +0.08(+0.11%) |
Feb 10, 2017 | 70.74 | 70.74 | 70.63 | 70.74 | 3,033,881 | +0.06(+0.08%) |
Feb 09, 2017 | 70.53 | 70.75 | 70.59 | 70.69 | 3,516,350 | +0.15(+0.22%) |
Feb 08, 2017 | 70.61 | 70.42 | 70.53 | 4,267,146 | -0.02(-0.03%) | |
Feb 07, 2017 | 70.67 | 70.69 | 70.53 | 70.55 | 3,216,313 | -0.04(-0.05%) |
Feb 06, 2017 | 70.74 | 70.76 | 70.59 | 70.59 | 4,329,854 | -0.11(-0.16%) |
Feb 03, 2017 | 70.71 | 70.76 | 70.63 | 70.71 | 4,736,096 | +0.15(+0.22%) |
Feb 02, 2017 | 70.57 | 70.61 | 70.48 | 70.55 | 7,480,230 | -0.04(-0.05%) |
Feb 01, 2017 | 70.65 | 70.65 | 70.38 | 70.59 | 5,715,889 | +0.16(+0.23%) |
Jan 31, 2017 | 70.45 | 70.47 | 70.29 | 70.43 | 5,526,176 | -0.02(-0.03%) |
Jan 30, 2017 | 70.52 | 70.56 | 70.35 | 70.45 | 4,701,390 | -0.15(-0.22%) |
Jan 27, 2017 | 70.54 | 70.62 | 70.45 | 70.60 | 4,520,431 | +0.06(+0.08%) |
Jan 26, 2017 | 70.48 | 70.54 | 70.39 | 70.54 | 6,358,321 | +0.04(+0.05%) |
Jan 25, 2017 | 70.41 | 70.51 | 70.31 | 70.50 | 5,811,238 | +0.21(+0.30%) |
Jan 24, 2017 | 70.14 | 70.31 | 70.08 | 70.29 | 3,592,148 | +0.15(+0.22%) |
Jan 23, 2017 | 70.12 | 70.20 | 70.03 | 70.14 | 3,558,108 | +0.02(+0.03%) |
Jan 20, 2017 | 70.05 | 70.12 | 69.95 | 70.12 | 6,757,268 | +0.13(+0.19%) |
Jan 19, 2017 | 70.20 | 70.20 | 69.91 | 69.99 | 4,637,733 | -0.19(-0.27%) |
Jan 18, 2017 | 70.08 | 70.20 | 70.06 | 70.18 | 3,242,288 | +0.04(+0.05%) |
Jan 17, 2017 | 70.18 | 70.18 | 70.06 | 70.14 | 4,282,678 | -0.04(-0.05%) |
Jan 13, 2017 | 70.18 | 70.18 | 70.18 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 70.12 | 70.18 | 70.05 | 70.16 | 4,145,797 | +0.02(+0.03%) |
Jan 11, 2017 | 70.12 | 70.22 | 70.06 | 70.14 | 4,227,247 | -0.02(-0.03%) |
Jan 10, 2017 | 70.18 | 70.33 | 70.13 | 70.16 | 2,959,282 | +0.04(+0.05%) |
Jan 09, 2017 | 70.14 | 70.19 | 69.99 | 70.12 | 6,623,015 | +0.02(+0.03%) |
Jan 06, 2017 | 70.06 | 70.16 | 69.93 | 70.10 | 5,459,531 | +0.02(+0.03%) |
Jan 05, 2017 | 70.14 | 70.26 | 70.05 | 70.08 | 9,777,179 | -0.11(-0.16%) |
Jan 04, 2017 | 70.01 | 70.26 | 69.91 | 70.20 | 7,227,828 | +0.31(+0.44%) |
Jan 03, 2017 | 69.79 | 69.93 | 69.67 | 69.89 | 8,481,941 | +0.34(+0.49%) |
Dec 30, 2016 | 69.55 | 69.55 | 69.55 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 69.45 | 69.51 | 69.34 | 69.45 | 2,519,411 | +0.10(+0.14%) |
Dec 28, 2016 | 69.55 | 69.61 | 69.35 | 69.36 | 4,428,058 | -0.07(-0.11%) |
Dec 27, 2016 | 69.55 | 69.66 | 69.41 | 69.43 | 2,685,922 | -0.17(-0.25%) |
Dec 23, 2016 | 69.60 | 69.60 | 69.60 | 0 | +0.17(+0.25%) | |
Dec 22, 2016 | 69.30 | 69.43 | 69.22 | 69.43 | 6,943,439 | +0.09(+0.14%) |
Dec 21, 2016 | 69.15 | 69.36 | 69.13 | 69.34 | 6,588,734 | +0.15(+0.22%) |
Dec 20, 2016 | 69.24 | 69.28 | 69.03 | 69.19 | 5,704,721 | +0.04(+0.05%) |
Dec 19, 2016 | 69.00 | 69.19 | 68.94 | 69.15 | 2,522,839 | +0.25(+0.36%) |
Dec 16, 2016 | 69.05 | 69.07 | 68.84 | 68.90 | 4,871,255 | +0.06(+0.08%) |
Dec 15, 2016 | 68.65 | 68.96 | 68.62 | 68.84 | 4,638,497 | +0.08(+0.11%) |
Dec 14, 2016 | 69.30 | 69.51 | 68.67 | 68.77 | 5,828,347 | -0.59(-0.85%) |
Dec 13, 2016 | 69.38 | 69.53 | 69.28 | 69.36 | 3,822,639 | +0.21(+0.30%) |
Dec 12, 2016 | 69.38 | 69.41 | 69.11 | 69.15 | 5,996,300 | -0.08(-0.11%) |
Dec 09, 2016 | 69.22 | 69.32 | 69.15 | 69.22 | 2,959,755 | +0.00(+0.00%) |
Dec 08, 2016 | 69.15 | 69.24 | 68.94 | 69.22 | 5,124,796 | -0.06(-0.08%) |
Dec 07, 2016 | 68.88 | 69.28 | 68.86 | 69.28 | 14,757,667 | +0.44(+0.63%) |
Dec 06, 2016 | 68.63 | 68.84 | 68.60 | 68.84 | 5,756,142 | +0.27(+0.39%) |
Dec 05, 2016 | 68.37 | 68.59 | 68.35 | 68.58 | 4,861,717 | +0.21(+0.31%) |
Dec 02, 2016 | 68.01 | 68.37 | 67.99 | 68.37 | 6,943,034 | +0.40(+0.59%) |
Dec 01, 2016 | 68.33 | 68.33 | 67.91 | 67.97 | 8,804,553 | -0.27(-0.39%) |
Nov 30, 2016 | 68.24 | 68.33 | 68.01 | 68.24 | 5,588,409 | +0.13(+0.19%) |
Nov 29, 2016 | 68.01 | 68.22 | 67.97 | 68.11 | 4,241,380 | -0.13(-0.19%) |
Nov 28, 2016 | 68.31 | 68.43 | 68.05 | 68.24 | 12,312,760 | +0.06(+0.08%) |
Nov 25, 2016 | 68.13 | 68.24 | 68.11 | 68.18 | 1,175,519 | +0.11(+0.17%) |
Nov 23, 2016 | 68.07 | 68.07 | 68.07 | 0 | -0.30(-0.44%) | |
Nov 22, 2016 | 67.88 | 68.43 | 67.88 | 68.37 | 9,490,747 | +0.51(+0.75%) |
Nov 21, 2016 | 67.48 | 67.86 | 67.48 | 67.86 | 5,191,122 | +0.57(+0.84%) |
Nov 18, 2016 | 67.41 | 67.59 | 67.26 | 67.29 | 7,616,912 | -0.04(-0.06%) |
Nov 17, 2016 | 67.46 | 67.64 | 67.33 | 67.33 | 5,780,231 | -0.15(-0.22%) |
Nov 16, 2016 | 67.43 | 67.58 | 67.39 | 67.48 | 6,866,282 | -0.26(-0.39%) |
Nov 15, 2016 | 67.26 | 67.82 | 67.24 | 67.75 | 9,253,033 | +0.89(+1.33%) |
Nov 14, 2016 | 66.24 | 66.97 | 66.22 | 66.86 | 12,481,880 | +0.49(+0.74%) |
Nov 11, 2016 | 66.82 | 67.03 | 66.22 | 66.37 | 8,070,854 | -0.66(-0.99%) |
Nov 10, 2016 | 67.80 | 67.86 | 67.03 | 67.03 | 13,436,841 | -0.96(-1.42%) |
Nov 09, 2016 | 67.99 | 68.65 | 67.94 | 67.99 | 12,947,564 | -0.45(-0.66%) |
Nov 08, 2016 | 68.30 | 68.50 | 68.24 | 68.45 | 9,907,577 | -0.11(-0.17%) |
Nov 07, 2016 | 68.18 | 68.58 | 68.17 | 68.56 | 8,009,144 | +0.89(+1.31%) |
Nov 04, 2016 | 67.67 | 67.80 | 67.55 | 67.67 | 7,142,669 | +0.11(+0.17%) |
Nov 03, 2016 | 67.63 | 67.80 | 67.52 | 67.56 | 5,592,932 | +0.02(+0.03%) |
Nov 02, 2016 | 67.86 | 67.86 | 67.45 | 67.54 | 14,156,160 | -0.40(-0.58%) |
Nov 01, 2016 | 68.22 | 68.22 | 67.67 | 67.94 | 7,785,775 | -0.22(-0.32%) |
Oct 31, 2016 | 68.36 | 68.42 | 68.06 | 68.15 | 16,306,133 | -0.21(-0.30%) |
Oct 28, 2016 | 68.62 | 68.66 | 68.30 | 68.36 | 8,676,020 | -0.30(-0.44%) |
Oct 27, 2016 | 69.07 | 69.07 | 68.60 | 68.66 | 7,506,891 | -0.28(-0.41%) |
Oct 26, 2016 | 69.06 | 69.24 | 68.94 | 68.94 | 4,196,542 | -0.32(-0.46%) |
Oct 25, 2016 | 69.24 | 69.31 | 69.16 | 69.26 | 4,630,418 | -0.04(-0.05%) |
Oct 24, 2016 | 69.37 | 69.37 | 69.19 | 69.30 | 2,083,401 | +0.06(+0.08%) |
Oct 21, 2016 | 69.13 | 69.28 | 69.07 | 69.24 | 4,687,720 | +0.08(+0.11%) |
Oct 20, 2016 | 69.19 | 69.28 | 69.09 | 69.17 | 4,676,103 | -0.02(-0.03%) |
Oct 19, 2016 | 69.04 | 69.24 | 69.02 | 69.19 | 2,738,840 | +0.23(+0.33%) |
Oct 18, 2016 | 68.94 | 69.04 | 68.79 | 68.96 | 3,515,363 | +0.23(+0.33%) |
Oct 17, 2016 | 68.85 | 68.90 | 68.64 | 68.74 | 5,092,024 | -0.02(-0.03%) |
Oct 14, 2016 | 68.77 | 68.90 | 68.71 | 68.75 | 3,586,146 | +0.09(+0.14%) |
Oct 13, 2016 | 68.53 | 68.74 | 68.42 | 68.66 | 8,235,386 | -0.09(-0.14%) |
Oct 12, 2016 | 68.83 | 68.92 | 68.66 | 68.75 | 3,686,787 | -0.06(-0.08%) |
Oct 11, 2016 | 69.13 | 69.14 | 68.69 | 68.81 | 6,657,511 | -0.39(-0.57%) |
Oct 10, 2016 | 68.90 | 69.26 | 68.90 | 69.21 | 1,983,496 | +0.26(+0.38%) |
Oct 07, 2016 | 68.83 | 69.00 | 68.62 | 68.94 | 4,745,519 | +0.15(+0.22%) |
Oct 06, 2016 | 68.81 | 68.82 | 68.63 | 68.79 | 4,123,622 | +0.00(+0.00%) |
Oct 05, 2016 | 68.75 | 68.81 | 68.62 | 68.79 | 5,455,951 | +0.19(+0.27%) |
Oct 04, 2016 | 68.72 | 68.79 | 68.49 | 68.60 | 6,003,259 | -0.08(-0.11%) |
Oct 03, 2016 | 68.57 | 68.72 | 68.49 | 68.68 | 7,779,473 | +0.01(+0.02%) |
Sep 30, 2016 | 68.48 | 68.71 | 68.46 | 68.67 | 5,677,370 | +0.30(+0.44%) |
Sep 29, 2016 | 68.69 | 68.69 | 68.20 | 68.37 | 7,508,317 | -0.32(-0.46%) |
Sep 28, 2016 | 68.31 | 68.71 | 68.13 | 68.69 | 6,621,692 | +0.45(+0.66%) |
Sep 27, 2016 | 67.99 | 68.24 | 67.85 | 68.24 | 3,834,394 | +0.26(+0.39%) |
Sep 26, 2016 | 68.11 | 68.28 | 67.96 | 67.98 | 3,699,604 | -0.30(-0.44%) |
Sep 23, 2016 | 68.41 | 68.50 | 68.26 | 68.28 | 9,675,380 | -0.15(-0.22%) |
Sep 22, 2016 | 68.44 | 68.57 | 68.22 | 68.42 | 6,551,467 | +0.26(+0.38%) |
Sep 21, 2016 | 67.70 | 68.22 | 67.60 | 68.16 | 9,014,790 | +0.54(+0.80%) |
Sep 20, 2016 | 67.79 | 67.85 | 67.51 | 67.62 | 5,430,300 | -0.04(-0.06%) |
Sep 19, 2016 | 67.60 | 67.79 | 67.56 | 67.66 | 5,034,079 | +0.07(+0.11%) |
Sep 16, 2016 | 67.60 | 67.64 | 67.43 | 67.58 | 4,667,602 | -0.06(-0.08%) |
Sep 15, 2016 | 67.32 | 67.73 | 67.32 | 67.64 | 5,525,003 | +0.36(+0.53%) |
Sep 14, 2016 | 67.42 | 67.62 | 67.23 | 67.28 | 9,753,831 | -0.06(-0.08%) |
Sep 13, 2016 | 67.73 | 67.77 | 67.27 | 67.34 | 10,455,178 | -0.49(-0.72%) |
Sep 12, 2016 | 67.51 | 67.99 | 67.42 | 67.83 | 8,777,415 | +0.22(+0.33%) |
Sep 09, 2016 | 68.09 | 68.09 | 67.58 | 67.60 | 6,276,182 | -0.71(-1.04%) |
Sep 08, 2016 | 68.44 | 68.44 | 68.24 | 68.31 | 3,450,451 | -0.15(-0.22%) |
Sep 07, 2016 | 68.61 | 68.61 | 68.35 | 68.46 | 2,702,259 | -0.13(-0.19%) |
Sep 06, 2016 | 68.52 | 68.63 | 68.42 | 68.59 | 4,919,392 | +0.07(+0.11%) |
Sep 02, 2016 | 68.29 | 68.52 | 68.52 | 68.52 | 5,147,897 | +0.37(+0.55%) |
Sep 01, 2016 | 68.13 | 68.18 | 67.86 | 68.14 | 4,979,076 | +0.16(+0.24%) |
Aug 31, 2016 | 68.28 | 68.32 | 67.95 | 67.98 | 10,192,794 | -0.33(-0.49%) |
Aug 30, 2016 | 68.37 | 68.39 | 68.17 | 68.32 | 2,535,915 | -0.02(-0.03%) |
Aug 29, 2016 | 68.11 | 68.40 | 68.09 | 68.34 | 4,135,984 | +0.35(+0.52%) |
Aug 26, 2016 | 68.06 | 68.28 | 67.87 | 67.98 | 2,621,547 | +0.02(+0.03%) |
Aug 25, 2016 | 68.02 | 68.11 | 67.92 | 67.96 | 2,998,413 | +0.04(+0.05%) |
Aug 24, 2016 | 68.13 | 68.15 | 67.89 | 67.93 | 2,256,903 | -0.20(-0.30%) |
Aug 23, 2016 | 68.06 | 68.19 | 67.96 | 68.13 | 2,738,646 | +0.30(+0.44%) |
Aug 22, 2016 | 67.87 | 67.98 | 67.82 | 67.83 | 2,370,735 | -0.15(-0.22%) |
Aug 19, 2016 | 68.06 | 68.13 | 67.95 | 67.98 | 2,512,411 | -0.18(-0.27%) |
Aug 18, 2016 | 67.91 | 68.21 | 67.91 | 68.17 | 2,694,018 | +0.26(+0.38%) |
Aug 17, 2016 | 67.87 | 67.96 | 67.74 | 67.91 | 2,613,765 | +0.11(+0.16%) |
Aug 16, 2016 | 67.98 | 67.98 | 67.78 | 67.80 | 6,377,879 | -0.20(-0.30%) |
Aug 15, 2016 | 67.87 | 68.02 | 67.82 | 68.00 | 2,825,749 | +0.19(+0.27%) |
Aug 12, 2016 | 67.61 | 67.82 | 67.59 | 67.82 | 2,924,449 | +0.07(+0.11%) |
Aug 11, 2016 | 67.61 | 67.78 | 67.60 | 67.74 | 3,173,250 | +0.11(+0.17%) |
Aug 10, 2016 | 67.70 | 67.72 | 67.54 | 67.63 | 3,176,558 | -0.02(-0.03%) |
Aug 09, 2016 | 67.54 | 67.69 | 67.46 | 67.65 | 4,401,269 | +0.22(+0.33%) |
Aug 08, 2016 | 67.26 | 67.45 | 67.16 | 67.43 | 7,971,408 | +0.37(+0.55%) |
Aug 05, 2016 | 67.09 | 67.31 | 67.05 | 67.05 | 5,930,826 | +0.13(+0.19%) |
Aug 04, 2016 | 66.48 | 66.98 | 66.63 | 66.92 | 5,930,308 | +0.45(+0.67%) |
Aug 03, 2016 | 66.29 | 66.55 | 66.28 | 66.48 | 9,486,547 | +0.22(+0.34%) |
Aug 02, 2016 | 66.44 | 66.48 | 66.22 | 66.25 | 13,869,981 | -0.07(-0.11%) |
Aug 01, 2016 | 66.66 | 66.66 | 66.31 | 66.33 | 5,692,044 | -0.41(-0.62%) |
Jul 29, 2016 | 66.59 | 66.76 | 66.44 | 66.74 | 6,584,885 | +0.13(+0.19%) |
Jul 28, 2016 | 66.76 | 66.81 | 66.59 | 66.61 | 3,974,134 | -0.31(-0.47%) |
Jul 27, 2016 | 66.87 | 66.96 | 66.67 | 66.92 | 6,216,867 | +0.19(+0.28%) |
Jul 26, 2016 | 66.96 | 66.98 | 66.70 | 66.74 | 5,503,518 | -0.19(-0.28%) |
Jul 25, 2016 | 67.26 | 67.26 | 66.91 | 66.92 | 3,159,594 | -0.37(-0.55%) |
Jul 22, 2016 | 67.09 | 67.35 | 66.98 | 67.29 | 2,712,049 | +0.24(+0.36%) |
Jul 21, 2016 | 67.07 | 67.22 | 66.99 | 67.05 | 2,886,169 | -0.02(-0.03%) |
Jul 20, 2016 | 67.05 | 67.17 | 66.87 | 67.07 | 4,058,880 | +0.17(+0.25%) |
Jul 19, 2016 | 67.02 | 67.12 | 66.81 | 66.91 | 6,676,088 | -0.20(-0.30%) |
Jul 18, 2016 | 66.94 | 67.15 | 66.89 | 67.11 | 3,057,909 | +0.28(+0.42%) |
Jul 15, 2016 | 67.09 | 67.09 | 66.81 | 66.83 | 3,508,397 | -0.11(-0.17%) |
Jul 14, 2016 | 67.04 | 67.09 | 66.84 | 66.94 | 6,150,250 | +0.06(+0.08%) |
Jul 13, 2016 | 67.04 | 67.11 | 66.72 | 66.89 | 7,670,199 | -0.17(-0.25%) |
Jul 12, 2016 | 67.18 | 67.37 | 67.05 | 67.05 | 8,847,708 | +0.17(+0.25%) |
Jul 11, 2016 | 66.85 | 67.04 | 66.84 | 66.89 | 8,634,828 | +0.13(+0.19%) |
Jul 08, 2016 | 66.17 | 66.80 | 65.87 | 66.76 | 15,194,070 | +0.89(+1.35%) |
Jul 07, 2016 | 65.76 | 66.01 | 65.63 | 65.87 | 8,724,925 | +0.11(+0.17%) |
Jul 06, 2016 | 65.28 | 65.80 | 65.20 | 65.76 | 8,203,090 | +0.31(+0.48%) |
Jul 05, 2016 | 65.67 | 65.67 | 65.26 | 65.44 | 5,429,374 | -0.31(-0.48%) |
Jul 01, 2016 | 65.67 | 65.76 | 65.76 | 65.76 | 6,028,922 | +0.05(+0.08%) |
Jun 30, 2016 | 65.21 | 65.75 | 65.08 | 65.71 | 12,031,118 | +0.55(+0.85%) |
Jun 29, 2016 | 64.83 | 65.25 | 64.74 | 65.16 | 10,774,911 | +0.79(+1.23%) |
Jun 28, 2016 | 64.22 | 64.38 | 64.05 | 64.36 | 11,884,110 | +0.87(+1.36%) |
Jun 27, 2016 | 64.35 | 64.40 | 63.46 | 63.50 | 21,367,740 | -1.12(-1.74%) |
Jun 24, 2016 | 64.20 | 65.06 | 64.20 | 64.62 | 10,791,134 | -0.98(-1.49%) |
Jun 23, 2016 | 65.29 | 65.64 | 65.29 | 65.60 | 4,198,365 | +0.48(+0.74%) |
Jun 22, 2016 | 65.03 | 65.21 | 65.03 | 65.12 | 11,639,406 | -0.06(-0.08%) |
Jun 21, 2016 | 65.01 | 65.17 | 64.86 | 65.17 | 7,700,124 | +0.37(+0.57%) |
Jun 20, 2016 | 64.95 | 65.06 | 64.77 | 64.81 | 5,342,608 | +0.46(+0.72%) |
Jun 17, 2016 | 64.33 | 64.48 | 64.25 | 64.35 | 7,527,986 | +0.07(+0.11%) |
Jun 16, 2016 | 64.13 | 64.35 | 63.83 | 64.27 | 12,671,698 | -0.02(-0.03%) |
Jun 15, 2016 | 64.49 | 64.64 | 64.24 | 64.29 | 9,486,704 | -0.07(-0.11%) |
Jun 14, 2016 | 64.48 | 64.53 | 64.16 | 64.36 | 9,748,022 | -0.22(-0.34%) |
Jun 13, 2016 | 64.84 | 64.94 | 64.55 | 64.59 | 4,698,908 | -0.37(-0.57%) |
Jun 10, 2016 | 65.06 | 65.17 | 64.83 | 64.95 | 5,392,095 | -0.35(-0.54%) |
Jun 09, 2016 | 65.45 | 65.49 | 65.27 | 65.30 | 4,970,464 | -0.29(-0.45%) |
Jun 08, 2016 | 65.36 | 65.64 | 65.36 | 65.60 | 4,406,042 | +0.29(+0.45%) |
Jun 07, 2016 | 65.06 | 65.36 | 65.03 | 65.30 | 6,251,280 | +0.31(+0.48%) |
Jun 06, 2016 | 64.86 | 65.02 | 64.79 | 64.99 | 5,839,002 | +0.31(+0.48%) |
Jun 03, 2016 | 64.70 | 64.77 | 64.51 | 64.68 | 5,096,037 | +0.11(+0.17%) |
Jun 02, 2016 | 64.49 | 64.59 | 64.35 | 64.57 | 3,834,961 | +0.02(+0.03%) |