
Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Please try another search
Month | Last | Chg. | Open | High | Low | Volume | Time | Chart | |
---|---|---|---|---|---|---|---|---|---|
Aug 25 | 66.88 | -0.57 | 67.06 | 67.38 | 66.87 | 616 | 21:02 | Q / C / O | |
Sep 25 | 65.40 | -0.61 | 66.07 | 66.07 | 65.39 | 1075 | 21:01 | Q / C / O | |
Oct 25 | 64.11 | -0.62 | 64.22 | 64.22 | 64.09 | 1012 | 21:01 | Q / C / O | |
Nov 25 | 63.22 | -0.61 | 63.20 | 63.22 | 63.20 | 459 | 21:01 | Q / C / O | |
Dec 25 | 63.24s | +1.29 | 62.00 | 63.29 | 61.75 | 34648 | 07/02/25 | Q / C / O | |
Jan 26 | 62.90s | +1.18 | 62.06 | 62.90 | 61.53 | 7967 | 07/02/25 | Q / C / O | |
Feb 26 | 62.69s | +1.09 | 61.86 | 62.69 | 61.39 | 2900 | 07/02/25 | Q / C / O | |
Mar 26 | 62.54s | +1.00 | 62.00 | 62.54 | 61.31 | 2733 | 07/02/25 | Q / C / O | |
Apr 26 | 62.44s | +0.93 | 61.98 | 62.44 | 61.61 | 352 | 07/02/25 | Q / C / O | |
May 26 | 62.37s | +0.86 | 62.37 | 62.37 | 62.37 | 250 | 07/02/25 | Q / C / O | |
Jun 26 | 62.32s | +0.80 | 61.94 | 62.32 | 61.43 | 6336 | 07/02/25 | Q / C / O | |
Jul 26 | 62.25s | +0.75 | 62.25 | 62.25 | 62.25 | 238 | 07/02/25 | Q / C / O | |
Aug 26 | 62.20s | +0.70 | 62.20 | 62.20 | 62.20 | 47 | 07/02/25 | Q / C / O | |
Sep 26 | 62.18s | +0.67 | 62.18 | 62.18 | 62.18 | 448 | 07/02/25 | Q / C / O | |
Oct 26 | 62.17s | +0.63 | 62.17 | 62.17 | 62.17 | 154 | 07/02/25 | Q / C / O | |
Nov 26 | 62.19s | +0.60 | 62.19 | 62.19 | 62.19 | 34 | 07/02/25 | Q / C / O | |
Dec 26 | 62.21s | +0.56 | 62.00 | 62.21 | 61.55 | 8565 | 07/02/25 | Q / C / O | |
Jan 27 | 62.18s | +0.52 | 62.18 | 62.18 | 62.18 | 100 | 07/02/25 | Q / C / O | |
Feb 27 | 62.15s | +0.49 | 62.15 | 62.15 | 62.15 | 100 | 07/02/25 | Q / C / O | |
Mar 27 | 62.14s | +0.46 | 62.14 | 62.14 | 62.14 | 100 | 07/02/25 | Q / C / O | |
Apr 27 | 62.15s | +0.43 | 62.15 | 62.15 | 62.15 | 100 | 07/02/25 | Q / C / O | |
May 27 | 62.20s | +0.40 | 62.20 | 62.20 | 62.20 | 100 | 07/02/25 | Q / C / O | |
Jun 27 | 62.24s | +0.38 | 62.10 | 62.24 | 61.89 | 1753 | 07/02/25 | Q / C / O | |
Jul 27 | 62.22s | +0.36 | 62.22 | 62.22 | 62.22 | 100 | 07/02/25 | Q / C / O | |
Aug 27 | 62.21s | +0.33 | 62.21 | 62.21 | 62.21 | 100 | 07/02/25 | Q / C / O | |
Sep 27 | 62.24s | +0.32 | 62.24 | 62.24 | 62.24 | 100 | 07/02/25 | Q / C / O | |
Oct 27 | 62.27s | +0.30 | 62.27 | 62.27 | 62.27 | 100 | 07/02/25 | Q / C / O | |
Nov 27 | 62.30s | +0.28 | 62.30 | 62.30 | 62.30 | 100 | 07/02/25 | Q / C / O | |
Dec 27 | 62.34s | +0.26 | 62.11 | 62.34 | 62.11 | 607 | 07/02/25 | Q / C / O | |
Jan 28 | 62.33s | +0.25 | 62.33 | 62.33 | 62.33 | 0 | 07/02/25 | Q / C / O | |
Feb 28 | 62.34s | +0.25 | 62.34 | 62.34 | 62.34 | 0 | 07/02/25 | Q / C / O | |
Mar 28 | 62.34s | +0.22 | 62.34 | 62.34 | 62.34 | 0 | 07/02/25 | Q / C / O | |
Apr 28 | 62.35s | +0.20 | 62.35 | 62.35 | 62.35 | 0 | 07/02/25 | Q / C / O | |
May 28 | 62.38s | +0.18 | 62.38 | 62.38 | 62.38 | 0 | 07/02/25 | Q / C / O | |
Jun 28 | 62.39s | +0.15 | 62.39 | 62.39 | 62.39 | 0 | 07/02/25 | Q / C / O | |
Jul 28 | 62.37s | +0.15 | 62.37 | 62.37 | 62.37 | 0 | 07/02/25 | Q / C / O | |
Aug 28 | 62.35s | +0.15 | 62.35 | 62.35 | 62.35 | 0 | 07/02/25 | Q / C / O | |
Sep 28 | 62.35s | +0.12 | 62.35 | 62.35 | 62.35 | 0 | 07/02/25 | Q / C / O | |
Oct 28 | 62.35s | +0.11 | 62.35 | 62.35 | 62.35 | 0 | 07/02/25 | Q / C / O | |
Nov 28 | 62.38s | +0.09 | 62.38 | 62.38 | 62.38 | 0 | 07/02/25 | Q / C / O | |
Dec 28 | 62.38s | +0.06 | 62.38 | 62.38 | 62.38 | 73 | 07/02/25 | Q / C / O | |
Jan 29 | 62.33s | +0.05 | 62.33 | 62.33 | 62.33 | 0 | 07/02/25 | Q / C / O | |
Feb 29 | 62.30s | +0.04 | 62.30 | 62.30 | 62.30 | 0 | 07/02/25 | Q / C / O | |
Mar 29 | 62.30s | +0.03 | 62.30 | 62.30 | 62.30 | 0 | 07/02/25 | Q / C / O | |
Apr 29 | 62.30s | +0.02 | 62.30 | 62.30 | 62.30 | 0 | 07/02/25 | Q / C / O | |
May 29 | 62.31s | +0.01 | 62.31 | 62.31 | 62.31 | 0 | 07/02/25 | Q / C / O | |
Jun 29 | 62.29s | 0.00 | 62.29 | 62.29 | 62.29 | 0 | 07/02/25 | Q / C / O | |
Jul 29 | 62.22s | -0.01 | 62.22 | 62.22 | 62.22 | 0 | 07/02/25 | Q / C / O | |
Aug 29 | 62.23s | -0.01 | 62.23 | 62.23 | 62.23 | 0 | 07/02/25 | Q / C / O | |
Sep 29 | 62.16s | -0.02 | 62.16 | 62.16 | 62.16 | 0 | 07/02/25 | Q / C / O | |
Oct 29 | 62.17s | -0.02 | 62.17 | 62.17 | 62.17 | 0 | 07/02/25 | Q / C / O | |
Nov 29 | 62.20s | -0.03 | 62.20 | 62.20 | 62.20 | 0 | 07/02/25 | Q / C / O | |
Dec 29 | 62.21s | -0.03 | 62.21 | 62.21 | 62.21 | 0 | 07/02/25 | Q / C / O | |
Jan 30 | 62.14s | -0.03 | 62.14 | 62.14 | 62.14 | 0 | 07/02/25 | Q / C / O | |
Feb 30 | 62.09s | -0.04 | 62.09 | 62.09 | 62.09 | 0 | 07/02/25 | Q / C / O | |
Mar 30 | 62.05s | -0.04 | 62.05 | 62.05 | 62.05 | 0 | 07/02/25 | Q / C / O | |
Apr 30 | 62.08s | -0.04 | 62.08 | 62.08 | 62.08 | 0 | 07/02/25 | Q / C / O | |
May 30 | 62.07s | -0.05 | 62.07 | 62.07 | 62.07 | 0 | 07/02/25 | Q / C / O | |
Jun 30 | 62.06s | -0.05 | 62.06 | 62.06 | 62.06 | 0 | 07/02/25 | Q / C / O | |
Jul 30 | 61.98s | -0.06 | 61.98 | 61.98 | 61.98 | 0 | 07/02/25 | Q / C / O | |
Aug 30 | 61.95s | -0.06 | 61.95 | 61.95 | 61.95 | 0 | 07/02/25 | Q / C / O | |
Sep 30 | 61.92s | -0.07 | 61.92 | 61.92 | 61.92 | 0 | 07/02/25 | Q / C / O | |
Oct 30 | 61.90s | -0.07 | 61.90 | 61.90 | 61.90 | 0 | 07/02/25 | Q / C / O | |
Nov 30 | 61.89s | -0.08 | 61.89 | 61.89 | 61.89 | 0 | 07/02/25 | Q / C / O | |
Dec 30 | 61.89s | -0.08 | 61.89 | 61.89 | 61.89 | 0 | 07/02/25 | Q / C / O | |
Jan 31 | 61.78s | -0.09 | 61.78 | 61.78 | 61.78 | 0 | 07/02/25 | Q / C / O | |
Feb 31 | 61.73s | -0.09 | 61.73 | 61.73 | 61.73 | 0 | 07/02/25 | Q / C / O | |
Mar 31 | 61.68s | -0.10 | 61.68 | 61.68 | 61.68 | 0 | 07/02/25 | Q / C / O | |
Apr 31 | 61.66s | -0.11 | 61.66 | 61.66 | 61.66 | 0 | 07/02/25 | Q / C / O | |
May 31 | 61.65s | -0.11 | 61.65 | 61.65 | 61.65 | 0 | 07/02/25 | Q / C / O | |
Jun 31 | 61.64s | -0.12 | 61.64 | 61.64 | 61.64 | 0 | 07/02/25 | Q / C / O | |
Jul 31 | 61.58s | -0.12 | 61.58 | 61.58 | 61.58 | 0 | 07/02/25 | Q / C / O | |
Aug 31 | 61.53s | -0.11 | 61.53 | 61.53 | 61.53 | 0 | 07/02/25 | Q / C / O | |
Sep 31 | 61.50s | -0.11 | 61.50 | 61.50 | 61.50 | 0 | 07/02/25 | Q / C / O | |
Oct 31 | 61.47s | -0.11 | 61.47 | 61.47 | 61.47 | 0 | 07/02/25 | Q / C / O | |
Nov 31 | 61.43s | -0.10 | 61.43 | 61.43 | 61.43 | 0 | 07/02/25 | Q / C / O | |
Dec 31 | 61.40s | -0.10 | 61.40 | 61.40 | 61.40 | 0 | 07/02/25 | Q / C / O | |
Jan 32 | 61.30s | -0.12 | 61.30 | 61.30 | 61.30 | 0 | 07/02/25 | Q / C / O | |
Feb 32 | 61.24s | -0.13 | 61.24 | 61.24 | 61.24 | 0 | 07/02/25 | Q / C / O | |
Mar 32 | 61.19s | -0.15 | 61.19 | 61.19 | 61.19 | 0 | 07/02/25 | Q / C / O | |
Apr 32 | 61.15s | -0.16 | 61.15 | 61.15 | 61.15 | 0 | 07/02/25 | Q / C / O | |
May 32 | 61.13s | -0.18 | 61.13 | 61.13 | 61.13 | 0 | 07/02/25 | Q / C / O | |
Jun 32 | 61.07s | -0.19 | 61.07 | 61.07 | 61.07 | 0 | 07/02/25 | Q / C / O | |
Jul 32 | 60.99s | -0.19 | 60.99 | 60.99 | 60.99 | 0 | 07/02/25 | Q / C / O | |
Aug 32 | 60.92s | -0.19 | 60.92 | 60.92 | 60.92 | 0 | 07/02/25 | Q / C / O | |
Sep 32 | 60.88s | -0.19 | 60.88 | 60.88 | 60.88 | 0 | 07/02/25 | Q / C / O | |
Oct 32 | 60.85s | -0.18 | 60.85 | 60.85 | 60.85 | 0 | 07/02/25 | Q / C / O | |
Nov 32 | 60.78s | -0.18 | 60.78 | 60.78 | 60.78 | 0 | 07/02/25 | Q / C / O | |
Dec 32 | 60.74s | -0.18 | 60.74 | 60.74 | 60.74 | 0 | 07/02/25 | Q / C / O |
![]() ![]() |
© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |