Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.67 | 82.36 | 81.58 | 82.01 | 2,309,923 | -0.51(-0.62%) |
Feb 27, 2017 | 81.73 | 82.69 | 81.73 | 82.52 | 2,772,264 | +0.67(+0.82%) |
Feb 24, 2017 | 80.82 | 82.20 | 80.54 | 81.85 | 1,975,463 | +0.58(+0.72%) |
Feb 23, 2017 | 80.84 | 81.42 | 80.24 | 81.26 | 2,348,655 | +0.51(+0.63%) |
Feb 22, 2017 | 80.23 | 80.95 | 79.79 | 80.76 | 1,810,260 | +0.16(+0.20%) |
Feb 21, 2017 | 79.86 | 81.21 | 79.65 | 80.60 | 2,309,064 | +1.04(+1.31%) |
Feb 17, 2017 | 79.55 | 79.55 | 79.55 | 0 | +0.46(+0.58%) | |
Feb 16, 2017 | 79.36 | 79.79 | 78.67 | 79.09 | 1,616,422 | -0.14(-0.18%) |
Feb 15, 2017 | 78.73 | 79.54 | 78.37 | 79.23 | 3,050,693 | +0.55(+0.69%) |
Feb 14, 2017 | 78.58 | 79.25 | 78.49 | 78.69 | 2,057,851 | -0.04(-0.05%) |
Feb 13, 2017 | 78.66 | 79.17 | 78.57 | 78.73 | 1,407,757 | +0.11(+0.14%) |
Feb 10, 2017 | 78.63 | 79.04 | 78.12 | 78.61 | 1,432,977 | -0.01(-0.01%) |
Feb 09, 2017 | 77.68 | 78.93 | 77.68 | 78.62 | 1,368,925 | +0.60(+0.77%) |
Feb 08, 2017 | 77.37 | 78.38 | 77.13 | 78.02 | 2,040,777 | +0.39(+0.50%) |
Feb 07, 2017 | 77.79 | 78.24 | 77.28 | 77.64 | 1,548,270 | -0.08(-0.10%) |
Feb 06, 2017 | 78.78 | 79.21 | 77.64 | 77.71 | 2,999,660 | -1.06(-1.35%) |
Feb 03, 2017 | 77.83 | 79.07 | 77.62 | 78.77 | 3,028,955 | +1.42(+1.84%) |
Feb 02, 2017 | 76.82 | 77.89 | 76.55 | 77.35 | 2,463,939 | +0.31(+0.40%) |
Feb 01, 2017 | 75.99 | 77.66 | 75.89 | 77.04 | 3,288,470 | +1.58(+2.09%) |
Jan 31, 2017 | 74.92 | 75.66 | 73.79 | 75.46 | 3,273,676 | +0.93(+1.25%) |
Jan 30, 2017 | 74.72 | 74.72 | 73.70 | 74.53 | 2,033,877 | -0.22(-0.29%) |
Jan 27, 2017 | 75.75 | 75.77 | 74.61 | 74.75 | 1,576,444 | -0.71(-0.95%) |
Jan 26, 2017 | 75.68 | 76.46 | 75.33 | 75.46 | 1,973,357 | -0.27(-0.36%) |
Jan 25, 2017 | 75.60 | 76.27 | 75.30 | 75.74 | 3,185,335 | +0.23(+0.30%) |
Jan 24, 2017 | 74.83 | 75.53 | 74.28 | 75.51 | 2,138,932 | +0.46(+0.61%) |
Jan 23, 2017 | 74.32 | 75.51 | 73.39 | 75.05 | 4,357,001 | +0.12(+0.16%) |
Jan 20, 2017 | 73.84 | 75.06 | 73.82 | 74.93 | 2,002,665 | +1.02(+1.39%) |
Jan 19, 2017 | 74.69 | 75.02 | 73.85 | 73.90 | 2,723,557 | -1.04(-1.39%) |
Jan 18, 2017 | 76.38 | 76.45 | 74.86 | 74.95 | 3,026,896 | -1.13(-1.48%) |
Jan 17, 2017 | 76.12 | 77.27 | 74.08 | 76.08 | 3,877,584 | +1.44(+1.93%) |
Jan 13, 2017 | 74.64 | 74.64 | 74.64 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 74.39 | 74.64 | 73.83 | 74.37 | 1,577,709 | -0.18(-0.24%) |
Jan 11, 2017 | 73.92 | 74.85 | 73.57 | 74.55 | 1,954,784 | +0.98(+1.33%) |
Jan 10, 2017 | 74.11 | 74.48 | 73.14 | 73.58 | 2,467,621 | -0.61(-0.82%) |
Jan 09, 2017 | 71.48 | 76.20 | 71.48 | 74.19 | 4,910,969 | +2.16(+3.00%) |
Jan 06, 2017 | 72.06 | 72.67 | 71.98 | 72.02 | 1,991,757 | -0.18(-0.25%) |
Jan 05, 2017 | 72.12 | 72.79 | 72.06 | 72.20 | 2,988,019 | -0.30(-0.41%) |
Jan 04, 2017 | 70.62 | 72.68 | 70.10 | 72.50 | 3,438,487 | +2.51(+3.59%) |
Jan 03, 2017 | 69.90 | 70.31 | 69.11 | 69.99 | 2,197,592 | +0.41(+0.59%) |
Dec 30, 2016 | 69.58 | 69.58 | 69.58 | 0 | +0.12(+0.18%) | |
Dec 29, 2016 | 68.86 | 69.76 | 68.86 | 69.46 | 1,102,504 | +0.31(+0.45%) |
Dec 28, 2016 | 69.95 | 70.14 | 68.82 | 69.15 | 1,375,400 | -0.76(-1.09%) |
Dec 27, 2016 | 70.03 | 70.63 | 69.68 | 69.91 | 1,126,474 | -0.08(-0.12%) |
Dec 23, 2016 | 69.99 | 69.99 | 69.99 | 0 | +0.47(+0.68%) | |
Dec 22, 2016 | 69.19 | 70.06 | 69.09 | 69.52 | 1,656,323 | +0.41(+0.60%) |
Dec 21, 2016 | 68.95 | 69.50 | 68.77 | 69.11 | 1,146,779 | +0.16(+0.23%) |
Dec 20, 2016 | 69.28 | 69.36 | 68.88 | 68.95 | 1,908,014 | -0.14(-0.20%) |
Dec 19, 2016 | 69.34 | 69.72 | 68.76 | 69.09 | 2,080,287 | -0.62(-0.89%) |
Dec 16, 2016 | 70.41 | 70.45 | 69.04 | 69.71 | 6,641,655 | -0.28(-0.40%) |
Dec 15, 2016 | 68.60 | 70.46 | 68.53 | 69.99 | 2,665,390 | +1.31(+1.90%) |
Dec 14, 2016 | 69.38 | 69.47 | 68.26 | 68.69 | 2,726,916 | -0.83(-1.19%) |
Dec 13, 2016 | 69.48 | 70.22 | 69.17 | 69.51 | 2,253,965 | -0.02(-0.03%) |
Dec 12, 2016 | 69.17 | 71.05 | 68.76 | 69.53 | 3,803,325 | +0.68(+0.98%) |
Dec 09, 2016 | 68.29 | 69.59 | 68.06 | 68.86 | 2,557,278 | +0.67(+0.98%) |
Dec 08, 2016 | 67.78 | 68.52 | 66.41 | 68.19 | 3,291,037 | +0.55(+0.81%) |
Dec 07, 2016 | 66.79 | 68.62 | 66.48 | 67.64 | 3,314,569 | +0.71(+1.07%) |
Dec 06, 2016 | 66.34 | 67.13 | 66.17 | 66.93 | 3,035,294 | +0.58(+0.88%) |
Dec 05, 2016 | 66.35 | 66.66 | 65.80 | 66.35 | 2,672,167 | +0.25(+0.38%) |
Dec 02, 2016 | 67.16 | 67.85 | 66.05 | 66.09 | 1,921,499 | -0.84(-1.25%) |
Dec 01, 2016 | 66.68 | 68.10 | 66.51 | 66.93 | 2,195,109 | +0.29(+0.44%) |
Nov 30, 2016 | 67.42 | 67.49 | 66.11 | 66.64 | 2,518,490 | -0.59(-0.88%) |
Nov 29, 2016 | 65.71 | 67.32 | 65.42 | 67.23 | 2,233,425 | +1.02(+1.53%) |
Nov 28, 2016 | 66.96 | 67.09 | 66.04 | 66.22 | 2,271,914 | -0.89(-1.33%) |
Nov 25, 2016 | 66.97 | 67.13 | 66.36 | 67.11 | 837,874 | +0.37(+0.55%) |
Nov 23, 2016 | 66.74 | 66.74 | 66.74 | 0 | +0.86(+1.30%) | |
Nov 22, 2016 | 68.62 | 68.95 | 65.74 | 65.89 | 5,249,590 | -2.68(-3.91%) |
Nov 21, 2016 | 68.21 | 69.19 | 67.81 | 68.57 | 3,375,753 | +0.52(+0.76%) |
Nov 18, 2016 | 70.20 | 70.47 | 67.98 | 68.05 | 4,589,567 | -2.13(-3.04%) |
Nov 17, 2016 | 69.04 | 70.48 | 68.91 | 70.18 | 3,705,706 | +1.05(+1.52%) |
Nov 16, 2016 | 69.67 | 69.80 | 68.57 | 69.13 | 2,896,971 | -0.43(-0.62%) |
Nov 15, 2016 | 68.72 | 69.56 | 67.70 | 69.56 | 4,673,534 | +1.94(+2.86%) |
Nov 14, 2016 | 65.41 | 68.33 | 65.41 | 67.63 | 6,363,370 | +2.22(+3.39%) |
Nov 11, 2016 | 67.00 | 67.24 | 63.94 | 65.41 | 9,458,942 | -2.33(-3.44%) |
Nov 10, 2016 | 68.15 | 69.51 | 66.17 | 67.74 | 9,907,301 | -0.09(-0.14%) |
Nov 09, 2016 | 64.57 | 68.00 | 62.98 | 67.83 | 24,492,736 | -8.20(-10.78%) |
Nov 08, 2016 | 74.35 | 76.40 | 73.85 | 76.03 | 3,768,779 | +1.18(+1.58%) |
Nov 07, 2016 | 72.96 | 75.02 | 72.58 | 74.84 | 5,357,304 | +4.03(+5.69%) |
Nov 04, 2016 | 69.51 | 71.04 | 69.17 | 70.81 | 4,043,713 | +1.80(+2.62%) |
Nov 03, 2016 | 70.93 | 71.71 | 68.91 | 69.01 | 3,401,963 | -1.59(-2.25%) |
Nov 02, 2016 | 70.92 | 71.31 | 70.48 | 70.60 | 3,345,654 | -0.28(-0.40%) |
Nov 01, 2016 | 72.19 | 72.40 | 70.47 | 70.88 | 3,280,088 | -1.06(-1.48%) |
Oct 31, 2016 | 72.78 | 72.83 | 71.68 | 71.94 | 3,521,389 | -0.73(-1.01%) |
Oct 28, 2016 | 74.57 | 74.65 | 71.69 | 72.67 | 5,121,290 | -1.88(-2.52%) |
Oct 27, 2016 | 74.34 | 76.20 | 74.21 | 74.55 | 4,916,601 | +0.36(+0.48%) |
Oct 26, 2016 | 75.56 | 75.56 | 73.97 | 74.20 | 3,926,074 | -1.91(-2.51%) |
Oct 25, 2016 | 76.79 | 77.23 | 75.78 | 76.10 | 2,240,728 | -0.71(-0.93%) |
Oct 24, 2016 | 77.08 | 77.37 | 76.78 | 76.82 | 1,910,882 | -0.02(-0.02%) |
Oct 21, 2016 | 76.78 | 77.08 | 76.26 | 76.84 | 1,409,551 | -0.25(-0.33%) |
Oct 20, 2016 | 77.00 | 77.36 | 76.45 | 77.09 | 2,497,058 | +0.17(+0.22%) |
Oct 19, 2016 | 76.88 | 77.28 | 76.09 | 76.92 | 3,347,789 | -0.18(-0.23%) |
Oct 18, 2016 | 76.25 | 77.43 | 75.92 | 77.10 | 2,829,825 | +1.53(+2.03%) |
Oct 17, 2016 | 75.46 | 75.90 | 75.15 | 75.57 | 2,323,169 | +0.07(+0.09%) |
Oct 14, 2016 | 75.66 | 76.40 | 75.15 | 75.50 | 3,051,619 | +0.03(+0.04%) |
Oct 13, 2016 | 72.34 | 75.59 | 72.27 | 75.47 | 7,197,297 | +3.20(+4.42%) |
Oct 12, 2016 | 71.32 | 72.32 | 70.90 | 72.28 | 3,878,605 | +1.06(+1.49%) |
Oct 11, 2016 | 71.68 | 71.68 | 70.56 | 71.22 | 2,944,551 | -0.18(-0.25%) |
Oct 10, 2016 | 70.08 | 71.68 | 70.08 | 71.39 | 4,054,871 | +1.62(+2.32%) |
Oct 07, 2016 | 70.20 | 70.86 | 69.43 | 69.78 | 2,329,153 | -0.35(-0.50%) |
Oct 06, 2016 | 70.18 | 70.38 | 69.67 | 70.13 | 1,905,026 | -0.13(-0.19%) |
Oct 05, 2016 | 70.19 | 70.61 | 70.08 | 70.26 | 1,389,847 | +0.23(+0.32%) |
Oct 04, 2016 | 70.15 | 70.65 | 69.62 | 70.03 | 2,026,709 | -0.05(-0.07%) |
Oct 03, 2016 | 70.66 | 70.69 | 69.60 | 70.08 | 2,086,142 | -1.02(-1.43%) |
Sep 30, 2016 | 70.99 | 71.34 | 70.26 | 71.09 | 2,733,641 | +0.35(+0.49%) |
Sep 29, 2016 | 70.87 | 71.48 | 70.19 | 70.75 | 2,608,328 | -0.16(-0.23%) |
Sep 28, 2016 | 70.78 | 71.09 | 69.92 | 70.91 | 2,309,812 | +0.28(+0.40%) |
Sep 27, 2016 | 70.39 | 70.85 | 70.16 | 70.62 | 1,938,429 | +0.21(+0.29%) |
Sep 26, 2016 | 71.23 | 71.42 | 70.01 | 70.42 | 3,182,571 | -1.14(-1.59%) |
Sep 23, 2016 | 72.35 | 72.71 | 71.47 | 71.55 | 2,084,173 | -0.24(-0.34%) |
Sep 22, 2016 | 71.48 | 72.11 | 71.29 | 71.80 | 2,518,469 | +0.88(+1.25%) |
Sep 21, 2016 | 70.45 | 71.35 | 70.25 | 70.92 | 2,987,822 | +0.46(+0.65%) |
Sep 20, 2016 | 71.44 | 71.56 | 70.20 | 70.45 | 2,513,428 | -0.85(-1.19%) |
Sep 19, 2016 | 70.90 | 72.10 | 70.89 | 71.30 | 1,533,664 | +0.53(+0.74%) |
Sep 16, 2016 | 70.74 | 71.44 | 70.38 | 70.77 | 4,207,374 | -0.09(-0.13%) |
Sep 15, 2016 | 70.48 | 71.33 | 70.22 | 70.87 | 2,225,111 | +0.24(+0.35%) |
Sep 14, 2016 | 71.46 | 71.46 | 69.61 | 70.62 | 4,279,181 | -0.97(-1.35%) |
Sep 13, 2016 | 71.57 | 72.00 | 70.99 | 71.59 | 1,851,792 | -0.84(-1.16%) |
Sep 12, 2016 | 70.84 | 72.85 | 70.45 | 72.43 | 2,957,059 | +1.04(+1.46%) |
Sep 09, 2016 | 72.81 | 73.12 | 71.39 | 71.39 | 1,951,866 | -1.92(-2.62%) |
Sep 08, 2016 | 73.32 | 73.43 | 72.75 | 73.30 | 1,512,868 | -0.14(-0.19%) |
Sep 07, 2016 | 71.85 | 74.52 | 71.25 | 73.44 | 3,762,366 | +1.86(+2.60%) |
Sep 06, 2016 | 71.68 | 71.70 | 70.45 | 71.58 | 4,823,155 | -0.34(-0.47%) |
Sep 02, 2016 | 71.03 | 71.92 | 71.92 | 71.92 | 2,235,481 | +1.27(+1.80%) |
Sep 01, 2016 | 71.06 | 71.35 | 70.27 | 70.65 | 2,077,586 | -0.37(-0.52%) |
Aug 31, 2016 | 71.30 | 71.58 | 70.50 | 71.02 | 2,055,949 | -0.54(-0.75%) |
Aug 30, 2016 | 70.46 | 71.60 | 70.46 | 71.55 | 1,963,902 | +1.09(+1.55%) |
Aug 29, 2016 | 69.75 | 70.64 | 69.70 | 70.46 | 1,581,759 | +0.66(+0.94%) |
Aug 26, 2016 | 70.46 | 70.92 | 69.27 | 69.81 | 2,972,716 | -0.71(-1.01%) |
Aug 25, 2016 | 69.71 | 70.93 | 69.42 | 70.52 | 2,823,006 | +0.94(+1.35%) |
Aug 24, 2016 | 70.41 | 70.49 | 69.47 | 69.58 | 2,995,274 | -0.89(-1.27%) |
Aug 23, 2016 | 70.52 | 71.03 | 70.23 | 70.47 | 1,245,739 | +0.17(+0.24%) |
Aug 22, 2016 | 70.04 | 70.50 | 69.87 | 70.30 | 1,398,537 | +0.26(+0.38%) |
Aug 19, 2016 | 69.73 | 70.24 | 69.48 | 70.04 | 2,012,001 | -0.14(-0.20%) |
Aug 18, 2016 | 69.33 | 70.58 | 68.85 | 70.18 | 2,427,931 | +0.60(+0.86%) |
Aug 17, 2016 | 71.39 | 71.39 | 68.89 | 69.58 | 5,609,062 | -1.96(-2.75%) |
Aug 16, 2016 | 72.38 | 72.38 | 71.55 | 71.55 | 2,817,310 | -1.23(-1.69%) |
Aug 15, 2016 | 72.12 | 73.13 | 71.93 | 72.78 | 2,202,968 | +0.73(+1.02%) |
Aug 12, 2016 | 72.40 | 72.55 | 71.87 | 72.04 | 1,563,138 | -0.45(-0.62%) |
Aug 11, 2016 | 71.95 | 72.84 | 71.85 | 72.49 | 2,768,870 | +0.60(+0.84%) |
Aug 10, 2016 | 71.43 | 72.44 | 71.33 | 71.89 | 1,698,065 | +0.32(+0.45%) |
Aug 09, 2016 | 71.64 | 72.48 | 71.34 | 71.57 | 2,630,313 | -0.10(-0.14%) |
Aug 08, 2016 | 71.46 | 72.45 | 71.11 | 71.68 | 3,934,218 | +0.39(+0.54%) |
Aug 05, 2016 | 71.07 | 71.38 | 70.75 | 71.29 | 3,143,817 | +0.55(+0.78%) |
Aug 04, 2016 | 71.10 | 71.16 | 70.50 | 70.74 | 1,803,518 | -0.43(-0.61%) |
Aug 03, 2016 | 69.80 | 71.39 | 69.67 | 71.17 | 3,131,209 | +0.63(+0.89%) |
Aug 02, 2016 | 70.92 | 71.52 | 70.17 | 70.54 | 3,821,034 | -0.45(-0.64%) |
Aug 01, 2016 | 72.38 | 73.09 | 70.58 | 70.99 | 4,016,564 | -1.51(-2.09%) |
Jul 29, 2016 | 72.13 | 73.19 | 71.39 | 72.50 | 3,963,577 | -0.70(-0.96%) |
Jul 28, 2016 | 70.39 | 74.14 | 69.66 | 73.21 | 5,035,937 | -0.09(-0.13%) |
Jul 27, 2016 | 72.89 | 74.19 | 71.82 | 73.30 | 4,140,229 | -1.58(-2.11%) |
Jul 26, 2016 | 74.71 | 75.34 | 74.34 | 74.88 | 2,781,402 | -0.04(-0.05%) |
Jul 25, 2016 | 75.42 | 75.66 | 74.36 | 74.92 | 1,892,105 | -0.61(-0.81%) |
Jul 22, 2016 | 76.16 | 76.33 | 74.54 | 75.53 | 1,543,703 | -0.26(-0.35%) |
Jul 21, 2016 | 75.55 | 76.88 | 75.36 | 75.79 | 2,937,439 | +0.09(+0.12%) |
Jul 20, 2016 | 74.85 | 75.76 | 74.85 | 75.70 | 1,807,612 | +1.10(+1.47%) |
Jul 19, 2016 | 74.68 | 75.28 | 73.89 | 74.60 | 1,710,289 | -0.18(-0.24%) |
Jul 18, 2016 | 73.90 | 74.83 | 73.90 | 74.78 | 1,398,769 | +0.79(+1.07%) |
Jul 15, 2016 | 73.87 | 74.56 | 73.85 | 73.99 | 1,722,232 | +0.38(+0.51%) |
Jul 14, 2016 | 75.18 | 75.32 | 73.36 | 73.61 | 2,232,035 | -1.17(-1.56%) |
Jul 13, 2016 | 74.26 | 75.15 | 74.11 | 74.78 | 2,925,182 | +1.08(+1.47%) |
Jul 12, 2016 | 73.58 | 74.01 | 73.24 | 73.70 | 2,873,287 | +0.23(+0.31%) |
Jul 11, 2016 | 73.85 | 73.96 | 73.42 | 73.47 | 1,703,325 | -0.05(-0.06%) |
Jul 08, 2016 | 72.92 | 73.88 | 72.73 | 73.52 | 4,277,748 | +1.15(+1.58%) |
Jul 07, 2016 | 71.84 | 73.27 | 71.55 | 72.37 | 2,356,461 | +0.77(+1.08%) |
Jul 06, 2016 | 71.36 | 72.08 | 70.62 | 71.60 | 2,414,432 | +0.06(+0.08%) |
Jul 05, 2016 | 71.91 | 71.91 | 70.81 | 71.55 | 3,654,618 | -0.52(-0.72%) |
Jul 01, 2016 | 72.31 | 72.06 | 72.06 | 72.06 | 2,344,947 | -0.33(-0.45%) |
Jun 30, 2016 | 72.54 | 72.85 | 71.64 | 72.39 | 2,631,669 | -0.04(-0.05%) |
Jun 29, 2016 | 71.81 | 72.67 | 71.72 | 72.43 | 1,744,720 | +1.05(+1.48%) |
Jun 28, 2016 | 70.52 | 71.51 | 70.45 | 71.38 | 2,014,758 | +1.41(+2.02%) |
Jun 27, 2016 | 71.58 | 71.63 | 69.39 | 69.97 | 3,055,091 | -2.15(-2.98%) |
Jun 24, 2016 | 72.66 | 73.53 | 71.98 | 72.12 | 6,132,689 | -2.85(-3.80%) |
Jun 23, 2016 | 75.06 | 75.78 | 74.68 | 74.97 | 1,553,802 | +0.42(+0.57%) |
Jun 22, 2016 | 73.94 | 74.98 | 73.65 | 74.54 | 1,983,408 | +0.52(+0.70%) |
Jun 21, 2016 | 74.15 | 74.43 | 73.36 | 74.03 | 2,137,871 | +0.17(+0.23%) |
Jun 20, 2016 | 73.44 | 74.23 | 73.44 | 73.86 | 3,516,535 | +1.07(+1.47%) |
Jun 17, 2016 | 73.06 | 73.75 | 72.21 | 72.79 | 3,416,088 | -0.22(-0.30%) |
Jun 16, 2016 | 72.39 | 73.09 | 71.92 | 73.00 | 1,433,365 | -0.14(-0.19%) |
Jun 15, 2016 | 73.58 | 73.83 | 72.97 | 73.14 | 1,571,643 | -0.19(-0.26%) |
Jun 14, 2016 | 72.95 | 73.71 | 72.63 | 73.33 | 1,550,051 | +0.06(+0.08%) |
Jun 13, 2016 | 74.45 | 74.68 | 73.27 | 73.27 | 2,240,517 | -1.50(-2.01%) |
Jun 10, 2016 | 75.44 | 75.60 | 74.46 | 74.78 | 1,643,091 | -1.39(-1.83%) |
Jun 09, 2016 | 75.97 | 76.40 | 75.79 | 76.17 | 1,691,290 | +0.05(+0.06%) |
Jun 08, 2016 | 74.52 | 76.35 | 74.52 | 76.12 | 3,098,285 | +1.64(+2.20%) |
Jun 07, 2016 | 73.88 | 74.88 | 73.88 | 74.49 | 1,700,798 | +0.54(+0.72%) |
Jun 06, 2016 | 73.42 | 74.10 | 73.24 | 73.95 | 1,381,305 | +0.50(+0.68%) |
Jun 03, 2016 | 74.26 | 74.29 | 73.32 | 73.45 | 1,869,757 | -0.79(-1.06%) |
Jun 02, 2016 | 73.49 | 74.25 | 73.29 | 74.24 | 2,144,404 | +0.57(+0.78%) |
Jun 01, 2016 | 72.99 | 74.06 | 72.99 | 73.67 | 2,414,928 | +0.33(+0.45%) |
May 31, 2016 | 72.85 | 73.42 | 72.63 | 73.34 | 2,802,045 | +0.62(+0.85%) |
May 27, 2016 | 72.65 | 72.72 | 72.72 | 72.72 | 1,421,138 | +0.15(+0.21%) |
May 26, 2016 | 73.09 | 73.21 | 72.28 | 72.57 | 1,447,440 | -0.50(-0.68%) |
May 25, 2016 | 72.95 | 73.77 | 72.95 | 73.07 | 2,372,473 | +0.16(+0.22%) |
May 24, 2016 | 71.63 | 73.27 | 71.47 | 72.91 | 2,605,692 | +1.26(+1.76%) |
May 23, 2016 | 72.18 | 72.47 | 71.40 | 71.65 | 2,244,402 | -0.85(-1.17%) |
May 20, 2016 | 72.61 | 73.31 | 72.18 | 72.49 | 2,012,663 | +0.38(+0.52%) |
May 19, 2016 | 71.51 | 72.52 | 71.15 | 72.12 | 2,549,842 | +0.13(+0.18%) |
May 18, 2016 | 72.64 | 72.78 | 71.71 | 71.99 | 2,511,530 | -0.65(-0.89%) |
May 17, 2016 | 73.20 | 73.75 | 72.17 | 72.64 | 3,692,554 | -0.51(-0.69%) |
May 16, 2016 | 73.34 | 73.75 | 72.54 | 73.14 | 2,824,329 | -0.10(-0.14%) |
May 13, 2016 | 73.19 | 73.86 | 72.80 | 73.25 | 2,352,580 | +0.22(+0.30%) |
May 12, 2016 | 75.77 | 76.00 | 72.78 | 73.03 | 4,902,858 | -2.41(-3.19%) |
May 11, 2016 | 76.05 | 76.58 | 75.43 | 75.44 | 1,919,470 | -0.64(-0.84%) |
May 10, 2016 | 76.20 | 76.21 | 75.32 | 76.08 | 2,316,615 | -0.05(-0.06%) |
May 09, 2016 | 76.14 | 76.44 | 75.76 | 76.12 | 2,665,073 | +0.08(+0.10%) |
May 06, 2016 | 75.47 | 77.08 | 75.31 | 76.05 | 5,186,815 | +0.27(+0.36%) |
May 05, 2016 | 75.19 | 76.10 | 75.11 | 75.78 | 2,480,754 | +0.76(+1.02%) |
May 04, 2016 | 73.95 | 75.58 | 73.85 | 75.01 | 5,162,607 | +0.70(+0.94%) |
May 03, 2016 | 74.74 | 74.84 | 72.22 | 74.32 | 6,263,196 | -2.02(-2.65%) |
May 02, 2016 | 75.77 | 76.37 | 74.67 | 76.34 | 3,827,751 | +0.55(+0.73%) |
Apr 29, 2016 | 76.58 | 76.63 | 74.54 | 75.78 | 3,490,936 | -1.26(-1.63%) |
Apr 28, 2016 | 76.67 | 78.67 | 76.62 | 77.04 | 4,257,417 | +0.17(+0.22%) |
Apr 27, 2016 | 76.33 | 77.08 | 75.81 | 76.87 | 2,812,352 | +0.56(+0.74%) |
Apr 26, 2016 | 75.78 | 76.65 | 75.32 | 76.31 | 2,857,454 | +1.00(+1.32%) |
Apr 25, 2016 | 75.89 | 76.09 | 74.68 | 75.31 | 2,166,185 | -0.74(-0.98%) |
Apr 22, 2016 | 75.62 | 76.55 | 75.62 | 76.06 | 2,877,997 | +0.65(+0.86%) |
Apr 21, 2016 | 75.57 | 76.23 | 75.21 | 75.41 | 3,534,008 | +0.10(+0.14%) |
Apr 20, 2016 | 74.67 | 76.15 | 73.38 | 75.31 | 4,914,125 | +0.31(+0.41%) |
Apr 19, 2016 | 76.25 | 76.56 | 74.50 | 74.99 | 5,480,554 | -1.03(-1.36%) |
Apr 18, 2016 | 75.42 | 76.15 | 74.36 | 76.03 | 4,063,145 | +0.52(+0.68%) |
Apr 15, 2016 | 75.88 | 76.08 | 73.87 | 75.51 | 3,991,643 | -0.37(-0.48%) |
Apr 14, 2016 | 75.94 | 76.14 | 75.43 | 75.88 | 2,998,700 | +0.11(+0.15%) |
Apr 13, 2016 | 75.67 | 76.14 | 75.17 | 75.77 | 3,124,497 | +0.77(+1.03%) |
Apr 12, 2016 | 74.52 | 75.23 | 74.52 | 74.99 | 3,411,449 | +0.20(+0.26%) |
Apr 11, 2016 | 74.56 | 75.25 | 74.35 | 74.80 | 2,562,856 | +0.40(+0.54%) |
Apr 08, 2016 | 74.68 | 75.41 | 74.05 | 74.39 | 3,306,432 | +0.28(+0.38%) |
Apr 07, 2016 | 73.78 | 74.55 | 73.38 | 74.11 | 3,821,310 | -0.24(-0.33%) |
Apr 06, 2016 | 73.51 | 74.43 | 73.25 | 74.36 | 2,975,188 | +0.81(+1.10%) |
Apr 05, 2016 | 73.40 | 73.95 | 73.01 | 73.55 | 3,408,985 | -0.46(-0.62%) |
Apr 04, 2016 | 74.50 | 74.59 | 73.52 | 74.01 | 2,207,696 | -0.44(-0.59%) |
Apr 01, 2016 | 73.15 | 74.60 | 72.48 | 74.45 | 2,646,104 | +1.08(+1.47%) |
Mar 31, 2016 | 73.25 | 73.98 | 73.17 | 73.37 | 2,459,619 | -0.05(-0.06%) |
Mar 30, 2016 | 73.32 | 74.26 | 72.52 | 73.42 | 2,295,052 | +0.51(+0.70%) |
Mar 29, 2016 | 71.49 | 72.95 | 71.44 | 72.91 | 2,352,145 | +1.05(+1.47%) |
Mar 28, 2016 | 71.97 | 72.57 | 71.40 | 71.86 | 1,467,942 | +0.07(+0.09%) |
Mar 24, 2016 | 71.62 | 71.79 | 71.79 | 71.79 | 3,848,743 | -0.55(-0.75%) |
Mar 23, 2016 | 72.64 | 73.95 | 72.22 | 72.33 | 2,832,271 | -0.20(-0.27%) |
Mar 22, 2016 | 70.61 | 73.32 | 70.53 | 72.53 | 3,280,481 | +1.54(+2.17%) |
Mar 21, 2016 | 70.74 | 72.02 | 70.44 | 70.99 | 2,715,357 | +0.06(+0.08%) |
Mar 18, 2016 | 69.51 | 71.66 | 69.34 | 70.93 | 5,728,823 | +1.64(+2.36%) |
Mar 17, 2016 | 69.90 | 70.11 | 68.43 | 69.30 | 2,736,221 | -0.72(-1.03%) |
Mar 16, 2016 | 68.61 | 70.29 | 68.61 | 70.02 | 2,120,113 | +1.24(+1.80%) |
Mar 15, 2016 | 69.64 | 70.05 | 68.53 | 68.78 | 1,700,929 | -1.46(-2.07%) |
Mar 14, 2016 | 71.37 | 71.39 | 69.68 | 70.24 | 2,721,529 | -0.22(-0.31%) |
Mar 11, 2016 | 68.53 | 70.56 | 68.42 | 70.45 | 4,004,288 | +2.59(+3.81%) |
Mar 10, 2016 | 68.25 | 69.30 | 67.47 | 67.87 | 2,515,410 | -0.06(-0.08%) |
Mar 09, 2016 | 67.54 | 68.03 | 66.77 | 67.93 | 3,479,422 | +0.72(+1.08%) |
Mar 08, 2016 | 67.92 | 68.49 | 66.98 | 67.20 | 2,854,264 | -1.36(-1.99%) |
Mar 07, 2016 | 68.16 | 69.00 | 67.70 | 68.57 | 2,630,702 | -0.06(-0.08%) |
Mar 04, 2016 | 68.58 | 68.82 | 68.11 | 68.62 | 4,097,006 | +0.07(+0.10%) |
Mar 03, 2016 | 66.96 | 68.62 | 66.85 | 68.56 | 3,662,198 | +1.53(+2.29%) |
Mar 02, 2016 | 66.30 | 67.21 | 65.74 | 67.02 | 2,211,055 | +0.48(+0.72%) |