Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 68.02 | 68.29 | 67.92 | 68.22 | 281,070 | +0.01(+0.01%) |
Apr 27, 2017 | 68.01 | 68.31 | 67.96 | 68.21 | 165,288 | +0.09(+0.13%) |
Apr 26, 2017 | 67.80 | 68.18 | 67.80 | 68.12 | 209,035 | +0.23(+0.34%) |
Apr 25, 2017 | 68.24 | 68.36 | 67.89 | 67.89 | 248,445 | -0.56(-0.81%) |
Apr 24, 2017 | 68.35 | 68.55 | 68.25 | 68.44 | 240,491 | -0.03(-0.04%) |
Apr 21, 2017 | 68.70 | 68.81 | 68.40 | 68.47 | 166,259 | -0.06(-0.09%) |
Apr 20, 2017 | 68.66 | 68.66 | 68.40 | 68.53 | 206,376 | -0.14(-0.20%) |
Apr 19, 2017 | 68.85 | 68.98 | 68.65 | 68.67 | 111,180 | -0.38(-0.55%) |
Apr 18, 2017 | 68.68 | 69.09 | 68.60 | 69.04 | 342,987 | +0.63(+0.92%) |
Apr 17, 2017 | 68.63 | 68.63 | 68.37 | 68.41 | 85,223 | -0.04(-0.06%) |
Apr 13, 2017 | 68.59 | 68.67 | 68.28 | 68.45 | 477,844 | +0.05(+0.08%) |
Apr 12, 2017 | 68.25 | 68.43 | 68.10 | 68.40 | 94,619 | +0.17(+0.24%) |
Apr 11, 2017 | 68.01 | 68.29 | 67.89 | 68.23 | 405,159 | +0.50(+0.74%) |
Apr 10, 2017 | 67.73 | 67.92 | 67.57 | 67.73 | 399,732 | +0.20(+0.29%) |
Apr 07, 2017 | 68.01 | 68.05 | 67.45 | 67.53 | 138,098 | -0.24(-0.36%) |
Apr 06, 2017 | 67.78 | 67.79 | 67.45 | 67.77 | 92,039 | -0.02(-0.02%) |
Apr 05, 2017 | 67.52 | 67.84 | 67.46 | 67.79 | 135,227 | +0.16(+0.23%) |
Apr 04, 2017 | 67.84 | 67.89 | 67.62 | 67.63 | 82,175 | -0.26(-0.38%) |
Apr 03, 2017 | 67.49 | 67.89 | 67.40 | 67.89 | 1,519,726 | +0.47(+0.70%) |
Mar 31, 2017 | 67.41 | 67.46 | 67.20 | 67.41 | 207,429 | +0.10(+0.14%) |
Mar 30, 2017 | 67.50 | 67.58 | 67.20 | 67.32 | 212,512 | -0.32(-0.48%) |
Mar 29, 2017 | 67.53 | 67.71 | 67.34 | 67.64 | 290,184 | +0.29(+0.43%) |
Mar 28, 2017 | 67.77 | 67.83 | 67.32 | 67.35 | 411,317 | -0.26(-0.39%) |
Mar 27, 2017 | 67.72 | 67.75 | 67.35 | 67.61 | 67,907 | +0.28(+0.42%) |
Mar 24, 2017 | 67.34 | 67.34 | 67.13 | 67.32 | 142,407 | +0.19(+0.29%) |
Mar 23, 2017 | 67.31 | 67.41 | 67.09 | 67.13 | 174,847 | -0.13(-0.20%) |
Mar 22, 2017 | 67.35 | 67.49 | 67.17 | 67.26 | 205,393 | +0.21(+0.31%) |
Mar 21, 2017 | 66.76 | 67.13 | 66.74 | 67.05 | 182,491 | +0.37(+0.56%) |
Mar 20, 2017 | 66.59 | 66.78 | 66.55 | 66.68 | 200,998 | +0.13(+0.19%) |
Mar 17, 2017 | 66.39 | 66.65 | 66.39 | 66.55 | 128,515 | +0.31(+0.48%) |
Mar 16, 2017 | 66.38 | 66.43 | 66.12 | 66.24 | 260,914 | -0.28(-0.42%) |
Mar 15, 2017 | 65.91 | 66.64 | 65.69 | 66.51 | 240,507 | +0.86(+1.31%) |
Mar 14, 2017 | 65.56 | 65.75 | 65.51 | 65.65 | 154,050 | +0.10(+0.15%) |
Mar 13, 2017 | 65.76 | 65.88 | 65.54 | 65.55 | 232,776 | -0.28(-0.42%) |
Mar 10, 2017 | 65.85 | 65.89 | 65.61 | 65.83 | 103,480 | +0.27(+0.41%) |
Mar 09, 2017 | 65.99 | 65.99 | 65.53 | 65.56 | 695,290 | -0.57(-0.86%) |
Mar 08, 2017 | 66.25 | 66.36 | 66.06 | 66.13 | 246,955 | -0.52(-0.78%) |
Mar 07, 2017 | 66.84 | 66.90 | 66.60 | 66.65 | 113,587 | -0.35(-0.53%) |
Mar 06, 2017 | 67.16 | 67.16 | 66.80 | 67.00 | 135,918 | -0.12(-0.18%) |
Mar 03, 2017 | 67.32 | 67.32 | 66.85 | 67.12 | 185,535 | -0.09(-0.13%) |
Mar 02, 2017 | 67.26 | 67.26 | 67.02 | 67.21 | 130,594 | -0.17(-0.26%) |
Mar 01, 2017 | 67.38 | 67.42 | 67.11 | 67.38 | 335,476 | -0.47(-0.70%) |
Feb 28, 2017 | 67.98 | 68.04 | 67.79 | 67.86 | 226,513 | +0.05(+0.08%) |
Feb 27, 2017 | 68.01 | 68.01 | 67.72 | 67.80 | 123,581 | -0.13(-0.20%) |
Feb 24, 2017 | 67.69 | 68.04 | 67.54 | 67.94 | 193,820 | +0.52(+0.78%) |
Feb 23, 2017 | 67.42 | 67.45 | 67.24 | 67.42 | 191,445 | +0.22(+0.32%) |
Feb 22, 2017 | 67.39 | 67.39 | 66.95 | 67.20 | 115,286 | +0.04(+0.06%) |
Feb 21, 2017 | 66.95 | 67.33 | 66.94 | 67.16 | 195,206 | +0.02(+0.02%) |
Feb 17, 2017 | 67.15 | 67.15 | 67.15 | 0 | +0.25(+0.38%) | |
Feb 16, 2017 | 66.64 | 67.09 | 66.64 | 66.89 | 98,149 | +0.27(+0.40%) |
Feb 15, 2017 | 66.49 | 66.74 | 66.44 | 66.62 | 137,675 | -0.13(-0.19%) |
Feb 14, 2017 | 66.97 | 66.97 | 66.36 | 66.75 | 282,856 | -0.19(-0.28%) |
Feb 13, 2017 | 66.94 | 67.00 | 66.80 | 66.94 | 147,824 | -0.10(-0.16%) |
Feb 10, 2017 | 66.75 | 67.11 | 66.68 | 67.04 | 310,947 | +0.08(+0.12%) |
Feb 09, 2017 | 67.06 | 67.28 | 66.88 | 66.96 | 310,918 | -0.41(-0.62%) |
Feb 08, 2017 | 67.23 | 67.45 | 67.18 | 67.37 | 250,082 | +0.43(+0.64%) |
Feb 07, 2017 | 66.80 | 67.12 | 66.68 | 66.94 | 201,469 | +0.19(+0.28%) |
Feb 06, 2017 | 66.76 | 66.92 | 66.51 | 66.76 | 166,035 | +0.40(+0.60%) |
Feb 03, 2017 | 66.51 | 66.68 | 66.20 | 66.36 | 236,079 | +0.10(+0.15%) |
Feb 02, 2017 | 66.56 | 66.75 | 66.24 | 66.27 | 207,367 | -0.03(-0.04%) |
Feb 01, 2017 | 66.40 | 66.56 | 66.21 | 66.29 | 350,387 | -0.35(-0.53%) |
Jan 31, 2017 | 66.42 | 66.85 | 66.36 | 66.65 | 269,807 | +0.23(+0.35%) |
Jan 30, 2017 | 66.55 | 66.62 | 66.36 | 66.42 | 140,268 | -0.25(-0.38%) |
Jan 27, 2017 | 66.67 | 66.74 | 66.54 | 66.67 | 145,508 | +0.12(+0.18%) |
Jan 26, 2017 | 66.30 | 66.57 | 66.25 | 66.55 | 601,420 | +0.17(+0.26%) |
Jan 25, 2017 | 66.47 | 66.67 | 66.30 | 66.38 | 268,072 | -0.46(-0.69%) |
Jan 24, 2017 | 66.78 | 66.95 | 66.65 | 66.84 | 172,889 | -0.16(-0.23%) |
Jan 23, 2017 | 66.77 | 67.19 | 66.67 | 67.00 | 231,973 | +0.34(+0.51%) |
Jan 20, 2017 | 66.61 | 66.78 | 66.39 | 66.65 | 98,792 | -0.01(-0.01%) |
Jan 19, 2017 | 66.79 | 66.85 | 66.47 | 66.66 | 172,108 | -0.31(-0.46%) |
Jan 18, 2017 | 67.29 | 67.35 | 66.93 | 66.97 | 205,950 | -0.52(-0.77%) |
Jan 17, 2017 | 67.69 | 67.72 | 67.38 | 67.49 | 211,532 | +0.30(+0.44%) |
Jan 13, 2017 | 67.19 | 67.19 | 67.19 | 0 | -0.08(-0.12%) | |
Jan 12, 2017 | 67.76 | 67.76 | 67.19 | 67.27 | 155,118 | -0.10(-0.15%) |
Jan 11, 2017 | 67.41 | 67.63 | 67.19 | 67.38 | 204,798 | +0.01(+0.02%) |
Jan 10, 2017 | 67.29 | 67.39 | 67.22 | 67.36 | 79,466 | +0.04(+0.06%) |
Jan 09, 2017 | 67.38 | 67.52 | 67.18 | 67.32 | 204,603 | +0.23(+0.34%) |
Jan 06, 2017 | 67.26 | 67.41 | 66.98 | 67.09 | 466,860 | -0.47(-0.69%) |
Jan 05, 2017 | 67.11 | 67.59 | 66.89 | 67.56 | 294,482 | +0.76(+1.14%) |
Jan 04, 2017 | 66.60 | 66.82 | 66.39 | 66.80 | 4,967,508 | +0.12(+0.17%) |
Jan 03, 2017 | 65.92 | 66.79 | 65.92 | 66.68 | 210,402 | +0.13(+0.20%) |
Dec 30, 2016 | 66.55 | 66.55 | 66.55 | 0 | +0.25(+0.37%) | |
Dec 29, 2016 | 66.31 | 66.41 | 66.15 | 66.30 | 230,928 | +0.16(+0.24%) |
Dec 28, 2016 | 65.77 | 66.24 | 65.72 | 66.15 | 212,891 | +0.48(+0.73%) |
Dec 27, 2016 | 65.62 | 65.72 | 65.56 | 65.67 | 214,885 | -0.13(-0.19%) |
Dec 23, 2016 | 65.80 | 65.80 | 65.80 | 0 | +0.05(+0.08%) | |
Dec 22, 2016 | 65.55 | 65.77 | 65.46 | 65.74 | 148,245 | +0.03(+0.05%) |
Dec 21, 2016 | 65.53 | 65.74 | 65.38 | 65.71 | 163,178 | +0.33(+0.51%) |
Dec 20, 2016 | 65.34 | 65.43 | 65.12 | 65.38 | 538,206 | -0.16(-0.24%) |
Dec 19, 2016 | 65.26 | 65.68 | 65.26 | 65.54 | 373,659 | +0.58(+0.89%) |
Dec 16, 2016 | 65.06 | 65.35 | 64.91 | 64.96 | 208,621 | -0.10(-0.16%) |
Dec 15, 2016 | 65.11 | 65.42 | 64.91 | 65.06 | 316,929 | +0.16(+0.25%) |
Dec 14, 2016 | 65.51 | 65.73 | 64.85 | 64.90 | 233,581 | -0.49(-0.75%) |
Dec 13, 2016 | 65.36 | 65.45 | 65.02 | 65.39 | 1,430,625 | +0.38(+0.58%) |
Dec 12, 2016 | 64.71 | 65.15 | 64.54 | 65.01 | 2,927,128 | +0.19(+0.30%) |
Dec 09, 2016 | 65.14 | 65.26 | 64.73 | 64.82 | 248,611 | -0.45(-0.69%) |
Dec 08, 2016 | 65.47 | 65.47 | 65.19 | 65.27 | 213,243 | -0.53(-0.80%) |
Dec 07, 2016 | 65.45 | 65.89 | 65.37 | 65.80 | 711,776 | +0.54(+0.83%) |
Dec 06, 2016 | 65.34 | 65.47 | 65.17 | 65.25 | 314,025 | +0.00(+0.00%) |
Dec 05, 2016 | 64.96 | 65.60 | 64.75 | 65.25 | 469,930 | +0.26(+0.39%) |
Dec 02, 2016 | 64.91 | 65.28 | 64.86 | 65.00 | 206,494 | +0.40(+0.63%) |
Dec 01, 2016 | 64.54 | 64.86 | 64.24 | 64.59 | 486,132 | -0.56(-0.86%) |
Nov 30, 2016 | 64.98 | 65.26 | 64.75 | 65.15 | 180,749 | -0.54(-0.82%) |
Nov 29, 2016 | 65.44 | 65.70 | 65.32 | 65.69 | 81,887 | +0.24(+0.37%) |
Nov 28, 2016 | 65.40 | 65.51 | 65.17 | 65.45 | 119,909 | +0.31(+0.48%) |
Nov 25, 2016 | 65.31 | 65.32 | 65.05 | 65.14 | 36,106 | -0.04(-0.06%) |
Nov 23, 2016 | 65.17 | 65.17 | 65.17 | 0 | -0.04(-0.07%) | |
Nov 22, 2016 | 65.33 | 65.34 | 65.09 | 65.22 | 274,424 | +0.11(+0.17%) |
Nov 21, 2016 | 65.10 | 65.25 | 65.04 | 65.11 | 185,043 | +0.14(+0.22%) |
Nov 18, 2016 | 65.29 | 65.52 | 64.86 | 64.97 | 166,986 | -0.38(-0.58%) |
Nov 17, 2016 | 65.86 | 65.89 | 65.27 | 65.34 | 240,436 | -0.68(-1.03%) |
Nov 16, 2016 | 65.89 | 66.03 | 65.71 | 66.03 | 378,265 | +0.27(+0.40%) |
Nov 15, 2016 | 65.52 | 65.94 | 65.43 | 65.76 | 439,591 | +0.53(+0.82%) |
Nov 14, 2016 | 65.34 | 65.57 | 65.17 | 65.23 | 500,284 | -0.44(-0.68%) |
Nov 11, 2016 | 66.28 | 66.48 | 65.61 | 65.67 | 191,217 | -0.88(-1.32%) |
Nov 10, 2016 | 66.45 | 66.84 | 66.28 | 66.55 | 517,786 | +0.18(+0.28%) |
Nov 09, 2016 | 67.41 | 67.50 | 66.28 | 66.36 | 383,113 | -1.89(-2.77%) |
Nov 08, 2016 | 68.58 | 68.72 | 68.06 | 68.26 | 140,046 | -0.21(-0.30%) |
Nov 07, 2016 | 68.28 | 68.57 | 68.07 | 68.46 | 1,311,160 | +0.04(+0.06%) |
Nov 04, 2016 | 68.29 | 68.57 | 68.26 | 68.42 | 111,698 | +0.33(+0.49%) |
Nov 03, 2016 | 68.22 | 68.34 | 68.02 | 68.09 | 85,900 | -0.29(-0.42%) |
Nov 02, 2016 | 68.46 | 68.55 | 68.31 | 68.38 | 107,600 | +0.01(+0.01%) |
Nov 01, 2016 | 68.29 | 68.48 | 68.11 | 68.37 | 148,799 | -0.14(-0.20%) |
Oct 31, 2016 | 68.34 | 68.54 | 68.17 | 68.51 | 137,358 | +0.32(+0.48%) |
Oct 28, 2016 | 68.37 | 68.55 | 68.15 | 68.18 | 213,345 | -0.29(-0.43%) |
Oct 27, 2016 | 68.89 | 68.89 | 68.32 | 68.48 | 154,416 | -0.67(-0.97%) |
Oct 26, 2016 | 69.47 | 69.48 | 69.10 | 69.15 | 149,011 | -0.47(-0.68%) |
Oct 25, 2016 | 69.64 | 69.74 | 69.48 | 69.62 | 196,373 | -0.10(-0.14%) |
Oct 24, 2016 | 70.06 | 70.06 | 69.54 | 69.71 | 271,717 | -0.30(-0.43%) |
Oct 21, 2016 | 69.97 | 70.04 | 69.79 | 70.02 | 300,288 | +0.12(+0.17%) |
Oct 20, 2016 | 69.87 | 69.97 | 69.75 | 69.90 | 364,513 | +0.22(+0.32%) |
Oct 19, 2016 | 69.48 | 69.70 | 69.43 | 69.68 | 258,947 | +0.13(+0.19%) |
Oct 18, 2016 | 69.24 | 69.55 | 69.14 | 69.54 | 141,796 | +0.31(+0.45%) |
Oct 17, 2016 | 69.39 | 69.39 | 69.15 | 69.24 | 157,554 | +0.17(+0.25%) |
Oct 14, 2016 | 69.54 | 69.57 | 69.04 | 69.07 | 103,851 | -0.63(-0.91%) |
Oct 13, 2016 | 69.51 | 69.88 | 69.51 | 69.70 | 403,614 | +0.42(+0.61%) |
Oct 12, 2016 | 69.18 | 69.29 | 68.91 | 69.28 | 297,292 | +0.06(+0.09%) |
Oct 11, 2016 | 69.42 | 69.51 | 69.19 | 69.22 | 111,329 | -0.31(-0.44%) |
Oct 10, 2016 | 69.78 | 69.78 | 69.25 | 69.53 | 84,126 | -0.01(-0.01%) |
Oct 07, 2016 | 69.64 | 69.66 | 69.13 | 69.54 | 266,891 | +0.19(+0.28%) |
Oct 06, 2016 | 69.46 | 69.50 | 69.26 | 69.35 | 108,270 | -0.08(-0.12%) |
Oct 05, 2016 | 69.56 | 69.60 | 69.25 | 69.43 | 406,095 | +0.04(+0.06%) |
Oct 04, 2016 | 69.91 | 69.99 | 69.38 | 69.38 | 233,054 | -0.55(-0.79%) |
Oct 03, 2016 | 70.22 | 70.47 | 69.94 | 69.94 | 194,260 | -0.32(-0.45%) |
Sep 30, 2016 | 70.61 | 70.61 | 69.89 | 70.25 | 1,401,723 | -0.21(-0.29%) |
Sep 29, 2016 | 70.33 | 70.54 | 70.18 | 70.46 | 513,413 | -0.03(-0.04%) |
Sep 28, 2016 | 70.50 | 70.51 | 70.32 | 70.49 | 216,589 | +0.14(+0.20%) |
Sep 27, 2016 | 70.33 | 70.37 | 70.13 | 70.35 | 333,144 | +0.32(+0.46%) |
Sep 26, 2016 | 69.88 | 70.07 | 69.83 | 70.03 | 86,810 | +0.19(+0.27%) |
Sep 23, 2016 | 70.05 | 70.06 | 69.78 | 69.84 | 165,308 | -0.19(-0.27%) |
Sep 22, 2016 | 69.68 | 70.12 | 69.65 | 70.03 | 457,635 | +0.60(+0.87%) |
Sep 21, 2016 | 68.90 | 69.42 | 68.71 | 69.42 | 172,902 | +0.44(+0.64%) |
Sep 20, 2016 | 69.01 | 69.16 | 68.79 | 68.98 | 271,182 | +0.35(+0.50%) |
Sep 19, 2016 | 68.66 | 68.79 | 68.52 | 68.64 | 220,546 | -0.10(-0.14%) |
Sep 16, 2016 | 68.44 | 68.73 | 68.38 | 68.73 | 184,787 | +0.38(+0.56%) |
Sep 15, 2016 | 68.31 | 68.46 | 68.08 | 68.35 | 168,279 | -0.05(-0.08%) |
Sep 14, 2016 | 68.29 | 68.67 | 68.29 | 68.40 | 127,192 | +0.03(+0.04%) |
Sep 13, 2016 | 69.10 | 69.10 | 68.08 | 68.37 | 517,438 | -0.54(-0.79%) |
Sep 12, 2016 | 68.51 | 69.06 | 68.50 | 68.92 | 418,066 | +0.21(+0.30%) |
Sep 09, 2016 | 69.37 | 69.37 | 68.64 | 68.71 | 572,617 | -0.98(-1.41%) |
Sep 08, 2016 | 70.35 | 70.35 | 69.62 | 69.70 | 186,013 | -0.77(-1.09%) |
Sep 07, 2016 | 70.86 | 70.86 | 70.42 | 70.47 | 123,011 | +0.04(+0.06%) |
Sep 06, 2016 | 70.11 | 70.56 | 70.11 | 70.42 | 340,178 | +0.16(+0.23%) |
Sep 02, 2016 | 70.47 | 70.26 | 70.26 | 70.26 | 238,929 | -0.17(-0.24%) |
Sep 01, 2016 | 70.17 | 70.60 | 70.03 | 70.43 | 230,294 | -0.14(-0.20%) |
Aug 31, 2016 | 70.58 | 70.71 | 70.43 | 70.57 | 122,866 | -0.04(-0.05%) |
Aug 30, 2016 | 70.83 | 70.88 | 70.61 | 70.61 | 144,483 | -0.23(-0.32%) |
Aug 29, 2016 | 70.39 | 70.86 | 70.32 | 70.83 | 300,496 | +0.61(+0.86%) |
Aug 26, 2016 | 70.61 | 70.91 | 70.07 | 70.23 | 316,126 | -0.18(-0.25%) |
Aug 25, 2016 | 70.66 | 70.68 | 70.37 | 70.40 | 114,407 | -0.23(-0.33%) |
Aug 24, 2016 | 70.85 | 70.94 | 70.59 | 70.64 | 83,274 | -0.10(-0.14%) |
Aug 23, 2016 | 70.91 | 70.94 | 70.64 | 70.74 | 115,357 | +0.15(+0.21%) |
Aug 22, 2016 | 70.59 | 70.68 | 70.42 | 70.59 | 154,135 | +0.37(+0.53%) |
Aug 19, 2016 | 70.27 | 70.34 | 69.99 | 70.22 | 94,196 | -0.26(-0.37%) |
Aug 18, 2016 | 70.45 | 70.56 | 70.26 | 70.48 | 203,104 | +0.15(+0.21%) |
Aug 17, 2016 | 70.20 | 70.45 | 69.88 | 70.34 | 114,458 | +0.38(+0.54%) |
Aug 16, 2016 | 70.34 | 70.40 | 69.78 | 69.96 | 603,108 | -0.20(-0.28%) |
Aug 15, 2016 | 70.42 | 70.46 | 70.05 | 70.15 | 246,257 | -0.33(-0.47%) |
Aug 12, 2016 | 70.42 | 70.67 | 70.27 | 70.48 | 110,162 | +0.47(+0.67%) |
Aug 11, 2016 | 70.42 | 70.42 | 69.87 | 70.01 | 116,420 | -0.37(-0.52%) |
Aug 10, 2016 | 70.31 | 70.42 | 70.05 | 70.38 | 239,597 | +0.33(+0.47%) |
Aug 09, 2016 | 69.73 | 70.16 | 69.60 | 70.05 | 220,245 | +0.59(+0.84%) |
Aug 08, 2016 | 69.25 | 69.57 | 69.07 | 69.47 | 122,966 | +0.17(+0.24%) |
Aug 05, 2016 | 69.67 | 69.67 | 69.15 | 69.30 | 117,984 | -0.43(-0.62%) |
Aug 04, 2016 | 69.63 | 69.86 | 69.52 | 69.73 | 179,428 | +0.56(+0.81%) |
Aug 03, 2016 | 69.22 | 69.33 | 69.01 | 69.17 | 153,524 | -0.01(-0.02%) |
Aug 02, 2016 | 69.47 | 69.51 | 69.01 | 69.18 | 294,538 | -0.77(-1.10%) |
Aug 01, 2016 | 70.40 | 70.40 | 69.79 | 69.95 | 351,119 | -0.51(-0.72%) |
Jul 29, 2016 | 70.24 | 70.50 | 70.13 | 70.46 | 291,578 | +0.24(+0.34%) |
Jul 28, 2016 | 70.22 | 70.29 | 70.05 | 70.22 | 458,164 | -0.09(-0.12%) |
Jul 27, 2016 | 70.04 | 70.36 | 69.91 | 70.30 | 199,660 | +0.55(+0.79%) |
Jul 26, 2016 | 70.09 | 70.09 | 69.64 | 69.75 | 101,388 | +0.00(+0.00%) |
Jul 25, 2016 | 69.92 | 70.03 | 69.67 | 69.75 | 117,509 | -0.15(-0.22%) |
Jul 22, 2016 | 69.63 | 70.00 | 69.46 | 69.90 | 89,481 | +0.12(+0.18%) |
Jul 21, 2016 | 69.28 | 69.88 | 69.25 | 69.78 | 161,154 | +0.00(+0.00%) |
Jul 20, 2016 | 69.78 | 69.78 | 69.39 | 69.78 | 272,554 | -0.02(-0.03%) |
Jul 19, 2016 | 69.65 | 69.80 | 69.47 | 69.80 | 162,307 | +0.42(+0.60%) |
Jul 18, 2016 | 69.61 | 69.62 | 69.13 | 69.39 | 344,223 | -0.04(-0.06%) |
Jul 15, 2016 | 70.08 | 70.12 | 69.43 | 69.43 | 347,684 | -0.72(-1.03%) |
Jul 14, 2016 | 70.14 | 70.22 | 69.94 | 70.15 | 113,022 | -0.28(-0.39%) |
Jul 13, 2016 | 70.44 | 70.60 | 70.24 | 70.43 | 251,692 | +0.38(+0.54%) |
Jul 12, 2016 | 70.60 | 70.62 | 69.95 | 70.05 | 353,176 | -0.98(-1.38%) |
Jul 11, 2016 | 70.94 | 71.20 | 70.89 | 71.03 | 532,483 | +0.09(+0.12%) |
Jul 08, 2016 | 70.82 | 71.00 | 70.36 | 70.94 | 246,114 | +0.58(+0.83%) |
Jul 07, 2016 | 70.37 | 70.47 | 69.90 | 70.36 | 210,041 | +0.20(+0.28%) |
Jul 05, 2016 | 69.86 | 70.37 | 69.71 | 70.16 | 365,768 | +0.73(+1.05%) |
Jul 01, 2016 | 69.09 | 69.43 | 69.43 | 69.43 | 392,470 | +0.72(+1.05%) |
Jun 30, 2016 | 68.89 | 68.98 | 68.58 | 68.71 | 468,525 | -0.01(-0.01%) |
Jun 29, 2016 | 69.00 | 69.04 | 68.60 | 68.71 | 681,495 | -0.12(-0.18%) |
Jun 28, 2016 | 68.71 | 68.97 | 68.36 | 68.84 | 616,656 | +0.58(+0.85%) |
Jun 27, 2016 | 68.51 | 68.65 | 67.97 | 68.25 | 605,103 | +0.92(+1.36%) |
Jun 24, 2016 | 67.49 | 67.51 | 67.17 | 67.34 | 179,758 | +0.43(+0.64%) |
Jun 23, 2016 | 66.95 | 67.19 | 66.78 | 66.91 | 192,119 | -0.05(-0.08%) |
Jun 22, 2016 | 66.69 | 67.21 | 66.64 | 66.96 | 111,572 | +0.15(+0.22%) |
Jun 21, 2016 | 66.77 | 67.11 | 66.75 | 66.82 | 101,642 | -0.30(-0.44%) |
Jun 20, 2016 | 67.15 | 67.18 | 66.97 | 67.11 | 139,841 | -0.18(-0.27%) |
Jun 17, 2016 | 67.43 | 67.44 | 67.23 | 67.30 | 331,593 | -0.25(-0.38%) |
Jun 16, 2016 | 67.35 | 67.69 | 67.34 | 67.55 | 95,158 | +0.26(+0.39%) |
Jun 15, 2016 | 67.39 | 67.57 | 67.29 | 67.29 | 204,400 | +0.05(+0.08%) |
Jun 14, 2016 | 67.59 | 67.59 | 67.15 | 67.24 | 220,231 | -0.17(-0.25%) |
Jun 13, 2016 | 67.29 | 67.40 | 67.15 | 67.40 | 91,729 | +0.14(+0.21%) |
Jun 10, 2016 | 67.34 | 67.54 | 67.20 | 67.27 | 150,044 | +0.09(+0.13%) |
Jun 09, 2016 | 67.29 | 67.34 | 67.02 | 67.18 | 161,764 | +0.22(+0.33%) |
Jun 08, 2016 | 66.82 | 66.96 | 66.77 | 66.96 | 91,360 | +0.33(+0.49%) |
Jun 07, 2016 | 66.50 | 66.74 | 66.50 | 66.63 | 95,307 | +0.15(+0.22%) |
Jun 06, 2016 | 66.64 | 66.68 | 66.43 | 66.49 | 370,020 | -0.20(-0.29%) |
Jun 03, 2016 | 66.10 | 66.69 | 66.10 | 66.69 | 100,861 | +0.73(+1.11%) |
Jun 02, 2016 | 65.43 | 65.98 | 65.43 | 65.95 | 206,811 | +0.33(+0.50%) |
Jun 01, 2016 | 65.83 | 65.91 | 65.55 | 65.62 | 126,878 | +0.03(+0.04%) |
May 31, 2016 | 65.33 | 65.68 | 65.19 | 65.60 | 134,132 | +0.14(+0.21%) |
May 27, 2016 | 65.42 | 65.46 | 65.46 | 65.46 | 148,732 | +0.04(+0.06%) |
May 26, 2016 | 65.35 | 65.51 | 65.13 | 65.42 | 91,530 | +0.42(+0.65%) |
May 25, 2016 | 65.12 | 65.12 | 64.84 | 65.00 | 210,741 | -0.12(-0.18%) |
May 24, 2016 | 65.27 | 65.27 | 64.98 | 65.12 | 208,060 | -0.21(-0.32%) |
May 23, 2016 | 65.32 | 65.39 | 64.99 | 65.33 | 103,072 | +0.12(+0.18%) |
May 20, 2016 | 65.04 | 65.32 | 64.92 | 65.21 | 86,521 | +0.30(+0.47%) |
May 19, 2016 | 64.90 | 65.17 | 64.82 | 64.91 | 175,004 | -0.08(-0.12%) |
May 18, 2016 | 65.61 | 65.66 | 64.82 | 64.99 | 426,046 | -0.83(-1.25%) |
May 17, 2016 | 66.01 | 66.18 | 65.76 | 65.82 | 76,026 | +0.02(+0.03%) |
May 16, 2016 | 66.26 | 66.28 | 65.76 | 65.79 | 388,834 | -0.40(-0.60%) |
May 13, 2016 | 66.28 | 66.28 | 66.00 | 66.19 | 124,939 | +0.12(+0.19%) |
May 12, 2016 | 66.02 | 66.19 | 65.97 | 66.07 | 127,709 | -0.24(-0.36%) |
May 11, 2016 | 66.04 | 66.41 | 65.91 | 66.31 | 114,378 | +0.38(+0.57%) |
May 10, 2016 | 66.10 | 66.10 | 65.89 | 65.93 | 264,997 | -0.12(-0.19%) |
May 09, 2016 | 66.08 | 66.24 | 65.97 | 66.05 | 546,684 | -0.14(-0.22%) |
May 06, 2016 | 66.31 | 66.31 | 65.98 | 66.20 | 316,950 | -0.12(-0.17%) |
May 05, 2016 | 66.04 | 66.31 | 65.95 | 66.31 | 226,884 | +0.25(+0.37%) |
May 04, 2016 | 65.91 | 66.07 | 65.59 | 66.07 | 185,053 | +0.12(+0.18%) |
May 03, 2016 | 66.00 | 66.07 | 65.66 | 65.95 | 185,971 | +0.40(+0.61%) |