Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 100.28 | 100.76 | 99.73 | 100.17 | 2,976,332 | -0.71(-0.70%) |
Feb 27, 2017 | 100.14 | 101.17 | 99.84 | 100.88 | 2,407,141 | +0.98(+0.99%) |
Feb 24, 2017 | 99.93 | 100.32 | 99.32 | 99.90 | 3,284,837 | -0.99(-0.98%) |
Feb 23, 2017 | 100.65 | 100.96 | 99.87 | 100.89 | 1,551,014 | +0.30(+0.30%) |
Feb 22, 2017 | 99.82 | 101.19 | 99.75 | 100.59 | 1,958,152 | +0.16(+0.16%) |
Feb 21, 2017 | 100.33 | 100.65 | 99.81 | 100.43 | 2,220,860 | +0.54(+0.54%) |
Feb 17, 2017 | 99.88 | 99.88 | 99.88 | 0 | -0.08(-0.08%) | |
Feb 16, 2017 | 100.23 | 100.51 | 99.21 | 99.96 | 2,451,212 | -0.63(-0.63%) |
Feb 15, 2017 | 99.43 | 100.72 | 98.71 | 100.59 | 3,288,927 | +1.31(+1.32%) |
Feb 14, 2017 | 98.06 | 99.39 | 97.45 | 99.28 | 3,073,812 | +1.32(+1.35%) |
Feb 13, 2017 | 97.63 | 98.69 | 97.33 | 97.96 | 2,450,716 | +1.04(+1.07%) |
Feb 10, 2017 | 97.08 | 97.27 | 96.59 | 96.92 | 2,665,908 | +0.56(+0.58%) |
Feb 09, 2017 | 95.63 | 96.79 | 95.49 | 96.36 | 2,637,608 | +0.73(+0.77%) |
Feb 08, 2017 | 96.21 | 96.21 | 94.88 | 95.63 | 3,673,566 | -0.01(-0.01%) |
Feb 07, 2017 | 96.69 | 97.04 | 95.49 | 95.64 | 3,404,994 | -0.74(-0.77%) |
Feb 06, 2017 | 95.75 | 96.70 | 95.54 | 96.38 | 1,986,293 | +0.20(+0.20%) |
Feb 03, 2017 | 96.20 | 96.39 | 95.32 | 96.18 | 2,483,243 | +1.69(+1.79%) |
Feb 02, 2017 | 94.64 | 95.08 | 93.69 | 94.49 | 2,656,099 | -0.89(-0.93%) |
Feb 01, 2017 | 95.79 | 96.51 | 95.28 | 95.38 | 3,395,257 | +0.54(+0.56%) |
Jan 31, 2017 | 94.61 | 95.28 | 94.16 | 94.84 | 3,327,905 | +0.06(+0.07%) |
Jan 30, 2017 | 95.25 | 95.36 | 94.24 | 94.78 | 2,534,291 | -0.99(-1.04%) |
Jan 27, 2017 | 95.54 | 95.98 | 95.18 | 95.77 | 2,043,613 | +0.01(+0.01%) |
Jan 26, 2017 | 95.40 | 96.04 | 95.06 | 95.76 | 2,472,879 | +0.49(+0.51%) |
Jan 25, 2017 | 94.48 | 95.42 | 94.11 | 95.28 | 3,267,771 | +1.85(+1.98%) |
Jan 24, 2017 | 92.51 | 94.04 | 92.06 | 93.43 | 3,259,024 | +1.36(+1.48%) |
Jan 23, 2017 | 91.97 | 92.80 | 91.73 | 92.06 | 3,156,840 | -0.33(-0.36%) |
Jan 20, 2017 | 91.56 | 92.58 | 91.32 | 92.39 | 3,653,744 | +1.37(+1.51%) |
Jan 19, 2017 | 91.86 | 92.36 | 90.58 | 91.03 | 3,289,435 | -0.56(-0.61%) |
Jan 18, 2017 | 90.30 | 91.64 | 89.49 | 91.58 | 3,919,732 | +1.88(+2.10%) |
Jan 17, 2017 | 92.86 | 92.90 | 89.52 | 89.70 | 5,463,222 | -3.83(-4.09%) |
Jan 13, 2017 | 93.53 | 93.53 | 93.53 | 0 | +0.68(+0.73%) | |
Jan 12, 2017 | 94.58 | 94.72 | 91.91 | 92.85 | 5,043,076 | -2.24(-2.36%) |
Jan 11, 2017 | 92.43 | 95.10 | 92.11 | 95.10 | 5,624,882 | +2.08(+2.24%) |
Jan 10, 2017 | 92.49 | 93.13 | 92.12 | 93.01 | 3,718,759 | +0.37(+0.40%) |
Jan 09, 2017 | 92.73 | 92.88 | 91.76 | 92.64 | 4,203,224 | -0.67(-0.71%) |
Jan 06, 2017 | 92.65 | 93.85 | 92.37 | 93.31 | 3,833,486 | +1.31(+1.42%) |
Jan 05, 2017 | 92.81 | 93.28 | 91.39 | 92.00 | 3,068,508 | -1.25(-1.34%) |
Jan 04, 2017 | 92.74 | 93.48 | 92.30 | 93.25 | 2,908,555 | +0.78(+0.85%) |
Jan 03, 2017 | 93.10 | 93.64 | 91.68 | 92.46 | 3,813,694 | +0.79(+0.86%) |
Dec 30, 2016 | 91.67 | 91.67 | 91.67 | 0 | +0.67(+0.74%) | |
Dec 29, 2016 | 91.92 | 92.18 | 90.42 | 91.00 | 1,967,771 | -0.75(-0.82%) |
Dec 28, 2016 | 92.78 | 92.93 | 91.65 | 91.75 | 1,511,047 | -0.98(-1.06%) |
Dec 27, 2016 | 92.40 | 92.89 | 92.40 | 92.73 | 1,374,030 | +0.27(+0.30%) |
Dec 23, 2016 | 92.45 | 92.45 | 92.45 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 92.29 | 92.49 | 91.87 | 92.04 | 1,860,045 | -0.16(-0.18%) |
Dec 21, 2016 | 92.69 | 92.71 | 92.00 | 92.20 | 1,635,724 | -0.34(-0.36%) |
Dec 20, 2016 | 91.54 | 92.74 | 91.15 | 92.54 | 2,550,300 | +1.78(+1.96%) |
Dec 19, 2016 | 89.69 | 91.11 | 89.64 | 90.76 | 4,666,943 | +0.74(+0.82%) |
Dec 16, 2016 | 90.90 | 91.08 | 89.86 | 90.02 | 4,233,693 | -0.60(-0.67%) |
Dec 15, 2016 | 90.75 | 91.07 | 89.70 | 90.63 | 3,574,737 | +1.12(+1.25%) |
Dec 14, 2016 | 89.16 | 90.74 | 88.26 | 89.51 | 6,580,788 | -0.39(-0.44%) |
Dec 13, 2016 | 89.52 | 90.33 | 89.05 | 89.90 | 3,979,174 | +0.49(+0.55%) |
Dec 12, 2016 | 89.89 | 90.38 | 89.31 | 89.41 | 4,264,953 | -0.74(-0.83%) |
Dec 09, 2016 | 89.79 | 90.15 | 89.01 | 90.15 | 3,273,641 | +0.16(+0.17%) |
Dec 08, 2016 | 88.83 | 90.68 | 88.47 | 89.99 | 3,934,088 | +1.69(+1.91%) |
Dec 07, 2016 | 87.55 | 88.32 | 86.98 | 88.31 | 5,432,245 | +0.92(+1.06%) |
Dec 06, 2016 | 87.36 | 87.78 | 86.88 | 87.38 | 5,311,237 | -0.01(-0.01%) |
Dec 05, 2016 | 87.81 | 88.19 | 87.08 | 87.39 | 4,602,690 | +0.33(+0.38%) |
Dec 02, 2016 | 88.11 | 88.11 | 86.75 | 87.06 | 3,125,067 | -1.19(-1.35%) |
Dec 01, 2016 | 87.18 | 88.32 | 86.75 | 88.25 | 6,928,050 | +1.61(+1.86%) |
Nov 30, 2016 | 86.69 | 87.18 | 86.31 | 86.64 | 7,106,806 | +1.00(+1.17%) |
Nov 29, 2016 | 86.22 | 86.55 | 85.56 | 85.64 | 5,031,750 | -0.42(-0.49%) |
Nov 28, 2016 | 87.18 | 87.49 | 85.91 | 86.06 | 2,782,216 | -1.78(-2.03%) |
Nov 25, 2016 | 87.18 | 87.84 | 87.12 | 87.84 | 1,336,930 | +0.73(+0.84%) |
Nov 23, 2016 | 87.11 | 87.11 | 87.11 | 0 | +0.30(+0.34%) | |
Nov 22, 2016 | 86.90 | 87.34 | 86.36 | 86.81 | 3,673,092 | +0.04(+0.05%) |
Nov 21, 2016 | 87.27 | 87.27 | 86.39 | 86.77 | 2,896,993 | -0.42(-0.48%) |
Nov 18, 2016 | 86.93 | 87.30 | 86.43 | 87.19 | 6,692,953 | +0.50(+0.58%) |
Nov 17, 2016 | 84.27 | 86.85 | 84.22 | 86.69 | 5,300,694 | +2.42(+2.87%) |
Nov 16, 2016 | 84.44 | 84.77 | 83.84 | 84.26 | 4,280,807 | -1.00(-1.17%) |
Nov 15, 2016 | 83.77 | 85.30 | 82.66 | 85.26 | 4,875,297 | +0.53(+0.63%) |
Nov 14, 2016 | 83.79 | 85.56 | 83.56 | 84.73 | 8,719,267 | +1.70(+2.05%) |
Nov 11, 2016 | 82.63 | 83.26 | 82.12 | 83.03 | 5,341,800 | -0.04(-0.05%) |
Nov 10, 2016 | 80.27 | 83.35 | 80.27 | 83.06 | 8,800,385 | +3.71(+4.67%) |
Nov 09, 2016 | 77.04 | 79.66 | 76.26 | 79.36 | 6,674,669 | +3.61(+4.77%) |
Nov 08, 2016 | 75.20 | 76.02 | 74.69 | 75.74 | 3,179,433 | +0.19(+0.25%) |
Nov 07, 2016 | 75.25 | 75.68 | 75.22 | 75.56 | 3,147,641 | +1.37(+1.85%) |
Nov 04, 2016 | 74.61 | 74.93 | 73.91 | 74.18 | 3,513,328 | -0.20(-0.26%) |
Nov 03, 2016 | 74.50 | 75.52 | 74.10 | 74.38 | 4,005,185 | +0.10(+0.14%) |
Nov 02, 2016 | 74.53 | 74.69 | 74.02 | 74.28 | 4,188,934 | -0.63(-0.84%) |
Nov 01, 2016 | 75.30 | 75.45 | 74.18 | 74.91 | 3,303,008 | -0.02(-0.03%) |
Oct 31, 2016 | 74.82 | 75.03 | 74.52 | 74.93 | 3,765,756 | +0.39(+0.53%) |
Oct 28, 2016 | 75.01 | 75.04 | 73.98 | 74.54 | 3,308,318 | -0.26(-0.35%) |
Oct 27, 2016 | 74.13 | 74.92 | 74.04 | 74.80 | 4,442,600 | +0.90(+1.22%) |
Oct 26, 2016 | 72.83 | 73.99 | 72.70 | 73.89 | 3,357,718 | +0.89(+1.22%) |
Oct 25, 2016 | 73.37 | 73.43 | 72.79 | 73.00 | 5,020,926 | +0.09(+0.13%) |
Oct 24, 2016 | 73.19 | 73.42 | 72.79 | 72.91 | 3,545,326 | +0.08(+0.11%) |
Oct 21, 2016 | 72.73 | 73.03 | 72.40 | 72.83 | 4,977,219 | -0.30(-0.41%) |
Oct 20, 2016 | 71.47 | 73.23 | 71.36 | 73.13 | 6,092,923 | +1.33(+1.86%) |
Oct 19, 2016 | 70.72 | 72.01 | 70.64 | 71.79 | 4,392,616 | +1.36(+1.94%) |
Oct 18, 2016 | 70.12 | 70.51 | 69.47 | 70.43 | 3,355,829 | +1.29(+1.87%) |
Oct 17, 2016 | 69.30 | 69.90 | 68.95 | 69.14 | 3,896,326 | +0.14(+0.20%) |
Oct 14, 2016 | 70.22 | 70.61 | 68.65 | 69.00 | 5,851,644 | +0.07(+0.10%) |
Oct 13, 2016 | 69.76 | 69.95 | 68.45 | 68.93 | 5,219,285 | -1.48(-2.10%) |
Oct 12, 2016 | 70.62 | 70.97 | 70.24 | 70.41 | 3,820,192 | -0.10(-0.14%) |
Oct 11, 2016 | 71.39 | 71.58 | 70.25 | 70.51 | 3,622,694 | -0.92(-1.29%) |
Oct 10, 2016 | 71.50 | 71.72 | 71.21 | 71.43 | 3,071,215 | +0.21(+0.30%) |
Oct 07, 2016 | 71.50 | 71.65 | 70.73 | 71.22 | 2,672,213 | -0.31(-0.44%) |
Oct 06, 2016 | 71.47 | 71.66 | 70.87 | 71.53 | 3,856,899 | +0.23(+0.33%) |
Oct 05, 2016 | 70.71 | 71.62 | 70.38 | 71.29 | 4,342,072 | +0.79(+1.13%) |
Oct 04, 2016 | 70.29 | 70.71 | 69.67 | 70.50 | 3,316,603 | +0.86(+1.23%) |
Oct 03, 2016 | 69.76 | 70.09 | 69.43 | 69.64 | 2,276,394 | -0.54(-0.77%) |
Sep 30, 2016 | 69.78 | 70.50 | 69.55 | 70.18 | 4,334,899 | +0.86(+1.24%) |
Sep 29, 2016 | 69.50 | 70.45 | 68.96 | 69.32 | 5,057,455 | -0.33(-0.47%) |
Sep 28, 2016 | 69.23 | 69.71 | 68.93 | 69.65 | 4,242,996 | +0.67(+0.97%) |
Sep 27, 2016 | 68.07 | 69.09 | 67.80 | 68.98 | 4,000,616 | +0.61(+0.89%) |
Sep 26, 2016 | 69.24 | 69.36 | 68.19 | 68.37 | 3,938,160 | -1.28(-1.83%) |
Sep 23, 2016 | 70.00 | 70.50 | 69.65 | 69.65 | 3,183,820 | -0.46(-0.66%) |
Sep 22, 2016 | 70.84 | 70.99 | 69.95 | 70.11 | 3,734,529 | -0.58(-0.82%) |
Sep 21, 2016 | 70.83 | 71.19 | 70.17 | 70.69 | 2,425,277 | +0.30(+0.42%) |
Sep 20, 2016 | 70.83 | 70.86 | 70.17 | 70.39 | 2,450,483 | +0.19(+0.28%) |
Sep 19, 2016 | 70.02 | 70.97 | 69.97 | 70.20 | 2,468,109 | +0.56(+0.81%) |
Sep 16, 2016 | 69.36 | 70.03 | 69.20 | 69.64 | 4,537,767 | -0.72(-1.03%) |
Sep 15, 2016 | 69.38 | 70.61 | 69.19 | 70.36 | 3,774,504 | +0.80(+1.15%) |
Sep 14, 2016 | 69.95 | 70.46 | 69.46 | 69.56 | 4,382,059 | -0.49(-0.70%) |
Sep 13, 2016 | 70.00 | 70.30 | 69.18 | 70.05 | 3,491,156 | -0.76(-1.08%) |
Sep 12, 2016 | 69.54 | 71.00 | 69.22 | 70.81 | 3,339,971 | +0.76(+1.09%) |
Sep 09, 2016 | 70.53 | 71.16 | 70.05 | 70.05 | 3,740,351 | -0.62(-0.88%) |
Sep 08, 2016 | 70.52 | 70.99 | 70.30 | 70.67 | 2,806,134 | +0.23(+0.33%) |
Sep 07, 2016 | 69.78 | 70.45 | 69.39 | 70.44 | 2,798,119 | +0.73(+1.05%) |
Sep 06, 2016 | 70.39 | 70.51 | 69.21 | 69.71 | 2,751,387 | -0.83(-1.17%) |
Sep 02, 2016 | 70.18 | 70.53 | 70.53 | 70.53 | 2,593,174 | +0.43(+0.61%) |
Sep 01, 2016 | 70.34 | 70.61 | 69.48 | 70.10 | 3,929,594 | -0.09(-0.12%) |
Aug 31, 2016 | 69.70 | 70.24 | 69.11 | 70.19 | 5,538,991 | +0.96(+1.38%) |
Aug 30, 2016 | 68.49 | 69.23 | 68.47 | 69.23 | 3,034,876 | +0.74(+1.08%) |
Aug 29, 2016 | 67.60 | 68.69 | 67.42 | 68.49 | 3,913,359 | +0.96(+1.42%) |
Aug 26, 2016 | 67.24 | 67.77 | 66.84 | 67.53 | 2,467,217 | +0.64(+0.95%) |
Aug 25, 2016 | 66.70 | 67.06 | 66.64 | 66.89 | 1,528,870 | +0.16(+0.23%) |
Aug 24, 2016 | 66.83 | 67.06 | 66.60 | 66.74 | 2,199,507 | -0.03(-0.05%) |
Aug 23, 2016 | 66.98 | 67.29 | 66.76 | 66.77 | 1,930,272 | +0.14(+0.21%) |
Aug 22, 2016 | 66.46 | 66.71 | 66.29 | 66.63 | 1,452,440 | +0.09(+0.13%) |
Aug 19, 2016 | 66.46 | 66.66 | 66.19 | 66.54 | 1,791,236 | -0.03(-0.05%) |
Aug 18, 2016 | 66.78 | 66.94 | 66.40 | 66.57 | 2,123,512 | -0.25(-0.37%) |
Aug 17, 2016 | 66.72 | 66.96 | 66.63 | 66.82 | 1,939,427 | +0.09(+0.13%) |
Aug 16, 2016 | 66.36 | 66.96 | 66.31 | 66.74 | 1,615,684 | +0.03(+0.05%) |
Aug 15, 2016 | 66.28 | 66.82 | 66.26 | 66.71 | 2,391,027 | +0.49(+0.74%) |
Aug 12, 2016 | 65.93 | 66.29 | 65.90 | 66.22 | 1,393,233 | -0.39(-0.58%) |
Aug 11, 2016 | 66.53 | 66.78 | 66.22 | 66.61 | 2,164,954 | +0.09(+0.13%) |
Aug 10, 2016 | 67.06 | 67.20 | 66.45 | 66.52 | 2,308,577 | -0.67(-1.00%) |
Aug 09, 2016 | 67.31 | 67.56 | 66.96 | 67.19 | 2,604,113 | -0.19(-0.28%) |
Aug 08, 2016 | 67.28 | 67.75 | 67.17 | 67.38 | 3,224,172 | +0.04(+0.06%) |
Aug 05, 2016 | 66.00 | 67.37 | 65.94 | 67.34 | 4,142,688 | +1.99(+3.05%) |
Aug 04, 2016 | 65.48 | 65.71 | 65.16 | 65.34 | 3,375,791 | +0.02(+0.04%) |
Aug 03, 2016 | 64.01 | 65.41 | 64.01 | 65.32 | 4,640,833 | +1.71(+2.68%) |
Aug 02, 2016 | 64.17 | 64.40 | 63.37 | 63.61 | 2,723,515 | -0.59(-0.92%) |
Aug 01, 2016 | 64.73 | 64.98 | 64.11 | 64.21 | 3,024,225 | -0.18(-0.28%) |
Jul 29, 2016 | 64.43 | 64.91 | 64.38 | 64.38 | 3,048,205 | -0.29(-0.45%) |
Jul 28, 2016 | 64.19 | 64.78 | 63.86 | 64.67 | 2,343,774 | +0.31(+0.48%) |
Jul 27, 2016 | 64.53 | 65.00 | 64.28 | 64.36 | 5,521,191 | -0.05(-0.08%) |
Jul 26, 2016 | 64.42 | 64.98 | 64.31 | 64.42 | 2,755,181 | -0.05(-0.08%) |
Jul 25, 2016 | 64.35 | 64.71 | 64.28 | 64.47 | 2,335,783 | -0.05(-0.08%) |
Jul 22, 2016 | 64.34 | 64.72 | 64.06 | 64.53 | 2,656,531 | +0.30(+0.46%) |
Jul 21, 2016 | 64.49 | 64.86 | 64.12 | 64.23 | 2,658,243 | -0.12(-0.18%) |
Jul 20, 2016 | 64.55 | 64.57 | 63.90 | 64.35 | 3,161,807 | +0.18(+0.28%) |
Jul 19, 2016 | 63.72 | 64.45 | 63.49 | 64.17 | 3,290,046 | +0.22(+0.34%) |
Jul 18, 2016 | 63.62 | 64.23 | 63.62 | 63.95 | 2,918,539 | +0.02(+0.04%) |
Jul 15, 2016 | 66.24 | 66.24 | 63.68 | 63.93 | 5,220,081 | -0.62(-0.97%) |
Jul 14, 2016 | 64.98 | 65.12 | 64.24 | 64.55 | 4,736,353 | +1.02(+1.61%) |
Jul 13, 2016 | 63.65 | 63.94 | 63.06 | 63.53 | 3,910,441 | -0.19(-0.29%) |
Jul 12, 2016 | 63.41 | 63.94 | 63.23 | 63.71 | 3,823,783 | +0.99(+1.58%) |
Jul 11, 2016 | 62.85 | 63.03 | 62.55 | 62.72 | 5,152,456 | +0.34(+0.55%) |
Jul 08, 2016 | 62.35 | 62.90 | 61.51 | 62.38 | 4,839,865 | +0.87(+1.42%) |
Jul 07, 2016 | 61.73 | 62.27 | 61.01 | 61.51 | 7,026,827 | +0.09(+0.14%) |
Jul 06, 2016 | 60.63 | 61.73 | 60.25 | 61.42 | 3,775,899 | +0.43(+0.70%) |
Jul 05, 2016 | 61.93 | 62.19 | 60.74 | 61.00 | 3,561,381 | -1.62(-2.59%) |
Jul 01, 2016 | 62.70 | 62.62 | 62.62 | 62.62 | 2,766,390 | -0.36(-0.57%) |
Jun 30, 2016 | 62.71 | 63.18 | 62.12 | 62.98 | 4,827,924 | +0.81(+1.31%) |
Jun 29, 2016 | 61.83 | 62.30 | 60.89 | 62.17 | 5,940,696 | +1.06(+1.73%) |
Jun 28, 2016 | 61.34 | 61.36 | 60.32 | 61.11 | 6,430,610 | +0.84(+1.40%) |
Jun 27, 2016 | 61.73 | 61.73 | 59.89 | 60.26 | 6,902,576 | -2.48(-3.95%) |
Jun 24, 2016 | 63.53 | 64.51 | 62.62 | 62.74 | 6,128,119 | -4.33(-6.45%) |
Jun 23, 2016 | 66.43 | 67.13 | 66.38 | 67.06 | 2,880,084 | +1.48(+2.25%) |
Jun 22, 2016 | 65.50 | 66.38 | 65.42 | 65.59 | 3,232,046 | +0.18(+0.27%) |
Jun 21, 2016 | 65.53 | 65.65 | 64.63 | 65.41 | 3,906,909 | +0.39(+0.61%) |
Jun 20, 2016 | 65.94 | 66.34 | 64.88 | 65.01 | 6,054,482 | +0.26(+0.41%) |
Jun 17, 2016 | 64.87 | 65.41 | 64.09 | 64.75 | 5,485,682 | -0.15(-0.23%) |
Jun 16, 2016 | 64.56 | 65.01 | 63.99 | 64.90 | 2,709,311 | -0.27(-0.42%) |
Jun 15, 2016 | 65.52 | 66.25 | 65.11 | 65.17 | 2,710,512 | -0.15(-0.23%) |
Jun 14, 2016 | 66.58 | 67.11 | 64.89 | 65.32 | 3,559,454 | -1.49(-2.24%) |
Jun 13, 2016 | 67.10 | 67.80 | 66.81 | 66.81 | 3,454,284 | -0.51(-0.76%) |
Jun 10, 2016 | 67.56 | 67.79 | 67.15 | 67.32 | 2,668,844 | -1.03(-1.51%) |
Jun 09, 2016 | 68.77 | 69.21 | 67.88 | 68.35 | 1,955,041 | -0.91(-1.31%) |
Jun 08, 2016 | 68.79 | 69.39 | 68.78 | 69.25 | 2,371,000 | +0.31(+0.45%) |
Jun 07, 2016 | 69.56 | 69.87 | 68.92 | 68.94 | 2,367,981 | -0.64(-0.92%) |
Jun 06, 2016 | 68.72 | 69.97 | 68.66 | 69.59 | 2,228,397 | +1.05(+1.54%) |
Jun 03, 2016 | 68.57 | 68.73 | 67.40 | 68.53 | 3,195,822 | -1.11(-1.60%) |
Jun 02, 2016 | 69.32 | 69.72 | 69.02 | 69.65 | 2,007,105 | +0.21(+0.30%) |
Jun 01, 2016 | 68.80 | 69.61 | 68.41 | 69.44 | 2,262,115 | +0.00(+0.00%) |
May 31, 2016 | 70.24 | 70.26 | 69.12 | 69.44 | 3,223,942 | -0.39(-0.55%) |
May 27, 2016 | 69.52 | 69.83 | 69.83 | 69.83 | 2,487,244 | +0.58(+0.84%) |
May 26, 2016 | 69.83 | 69.91 | 69.18 | 69.25 | 2,731,231 | -0.57(-0.82%) |
May 25, 2016 | 69.24 | 70.30 | 69.15 | 69.82 | 3,001,897 | +0.93(+1.35%) |
May 24, 2016 | 68.40 | 69.22 | 68.19 | 68.89 | 2,757,109 | +0.94(+1.38%) |
May 23, 2016 | 68.24 | 68.46 | 67.56 | 67.95 | 2,081,581 | -0.29(-0.42%) |
May 20, 2016 | 68.35 | 68.81 | 68.01 | 68.24 | 2,081,486 | +0.24(+0.35%) |
May 19, 2016 | 67.98 | 68.76 | 67.33 | 68.00 | 3,000,435 | -0.39(-0.57%) |
May 18, 2016 | 66.00 | 68.39 | 65.98 | 68.39 | 3,457,594 | +2.44(+3.70%) |
May 17, 2016 | 65.86 | 66.65 | 65.31 | 65.95 | 2,346,186 | -0.17(-0.26%) |
May 16, 2016 | 65.35 | 66.39 | 65.35 | 66.12 | 2,543,449 | +0.55(+0.84%) |
May 13, 2016 | 66.50 | 67.13 | 65.30 | 65.57 | 2,537,003 | -1.11(-1.67%) |
May 12, 2016 | 67.05 | 67.58 | 66.25 | 66.69 | 3,421,094 | -0.12(-0.19%) |
May 11, 2016 | 66.77 | 67.54 | 66.72 | 66.81 | 1,797,529 | -0.19(-0.29%) |
May 10, 2016 | 66.38 | 67.33 | 66.23 | 67.00 | 2,309,608 | +1.24(+1.88%) |
May 09, 2016 | 65.66 | 66.58 | 65.47 | 65.76 | 2,919,402 | -0.48(-0.72%) |
May 06, 2016 | 65.69 | 66.34 | 65.54 | 66.24 | 2,794,852 | +0.20(+0.30%) |
May 05, 2016 | 66.12 | 66.62 | 65.80 | 66.04 | 2,705,487 | -0.02(-0.02%) |
May 04, 2016 | 66.55 | 66.91 | 65.44 | 66.06 | 3,546,100 | -1.16(-1.73%) |
May 03, 2016 | 67.05 | 67.42 | 66.55 | 67.22 | 2,363,834 | -0.80(-1.18%) |
May 02, 2016 | 68.50 | 68.52 | 67.81 | 68.02 | 3,705,840 | +0.10(+0.15%) |
Apr 29, 2016 | 67.85 | 68.19 | 67.40 | 67.92 | 3,346,594 | -0.32(-0.46%) |
Apr 28, 2016 | 68.09 | 68.87 | 67.84 | 68.24 | 2,646,219 | -0.62(-0.90%) |
Apr 27, 2016 | 68.67 | 69.46 | 68.26 | 68.86 | 2,655,422 | +0.09(+0.12%) |
Apr 26, 2016 | 67.99 | 68.84 | 67.68 | 68.77 | 2,512,672 | +0.91(+1.33%) |
Apr 25, 2016 | 67.75 | 67.95 | 67.27 | 67.87 | 1,996,678 | -0.29(-0.43%) |
Apr 22, 2016 | 67.92 | 68.44 | 67.60 | 68.16 | 3,688,169 | +0.45(+0.66%) |
Apr 21, 2016 | 67.84 | 68.53 | 67.52 | 67.71 | 2,795,798 | -0.18(-0.26%) |
Apr 20, 2016 | 67.08 | 68.08 | 66.65 | 67.89 | 2,948,436 | +1.14(+1.70%) |
Apr 19, 2016 | 66.06 | 66.88 | 65.85 | 66.75 | 2,738,348 | +0.97(+1.48%) |
Apr 18, 2016 | 64.60 | 65.85 | 64.52 | 65.78 | 2,374,141 | +0.66(+1.01%) |
Apr 15, 2016 | 65.45 | 65.89 | 64.74 | 65.12 | 2,652,196 | -0.41(-0.63%) |
Apr 14, 2016 | 64.22 | 66.46 | 63.98 | 65.53 | 4,860,297 | -0.37(-0.56%) |
Apr 13, 2016 | 64.47 | 66.17 | 64.41 | 65.90 | 4,954,464 | +2.18(+3.42%) |
Apr 12, 2016 | 63.01 | 63.81 | 62.63 | 63.72 | 4,267,144 | +0.72(+1.15%) |
Apr 11, 2016 | 63.34 | 63.89 | 63.00 | 63.00 | 2,194,120 | +0.08(+0.12%) |
Apr 08, 2016 | 63.03 | 63.81 | 62.71 | 62.92 | 2,471,385 | +0.27(+0.43%) |
Apr 07, 2016 | 63.81 | 63.90 | 62.34 | 62.65 | 4,985,614 | -1.79(-2.78%) |
Apr 06, 2016 | 63.68 | 64.47 | 63.29 | 64.44 | 3,954,253 | +0.66(+1.04%) |
Apr 05, 2016 | 64.90 | 65.12 | 63.72 | 63.78 | 4,057,464 | -1.83(-2.79%) |
Apr 04, 2016 | 65.44 | 66.13 | 65.14 | 65.61 | 2,258,601 | +0.02(+0.04%) |
Apr 01, 2016 | 65.10 | 65.68 | 64.37 | 65.59 | 2,398,521 | +0.55(+0.85%) |
Mar 31, 2016 | 65.52 | 65.81 | 64.84 | 65.04 | 2,236,560 | -0.60(-0.91%) |
Mar 30, 2016 | 65.37 | 66.24 | 65.25 | 65.64 | 1,959,506 | +0.68(+1.04%) |
Mar 29, 2016 | 64.87 | 65.11 | 64.18 | 64.96 | 2,811,716 | -0.32(-0.48%) |
Mar 28, 2016 | 65.66 | 65.71 | 65.01 | 65.27 | 2,144,449 | +0.06(+0.09%) |
Mar 24, 2016 | 65.15 | 65.21 | 65.21 | 65.21 | 3,040,731 | -0.42(-0.64%) |
Mar 23, 2016 | 66.11 | 66.20 | 65.49 | 65.64 | 2,833,734 | -0.38(-0.58%) |
Mar 22, 2016 | 65.82 | 66.51 | 65.57 | 66.02 | 2,583,978 | -0.27(-0.41%) |
Mar 21, 2016 | 66.25 | 66.69 | 65.85 | 66.29 | 2,347,016 | +0.03(+0.05%) |
Mar 18, 2016 | 65.86 | 66.92 | 65.73 | 66.26 | 6,828,388 | +0.74(+1.13%) |
Mar 17, 2016 | 65.05 | 65.77 | 64.46 | 65.52 | 3,324,215 | +0.39(+0.60%) |
Mar 16, 2016 | 65.83 | 66.39 | 64.89 | 65.13 | 2,842,654 | -0.85(-1.28%) |
Mar 15, 2016 | 65.41 | 66.04 | 65.28 | 65.97 | 2,448,306 | -0.02(-0.04%) |
Mar 14, 2016 | 66.10 | 66.23 | 65.51 | 66.00 | 3,234,895 | -0.45(-0.67%) |
Mar 11, 2016 | 66.32 | 66.56 | 65.84 | 66.44 | 4,038,986 | +0.97(+1.48%) |
Mar 10, 2016 | 65.67 | 66.32 | 64.60 | 65.47 | 3,078,741 | +0.40(+0.61%) |
Mar 09, 2016 | 65.94 | 65.94 | 64.92 | 65.07 | 2,959,868 | -0.35(-0.53%) |
Mar 08, 2016 | 66.20 | 66.50 | 65.37 | 65.42 | 2,707,073 | -1.45(-2.17%) |
Mar 07, 2016 | 66.54 | 67.12 | 66.32 | 66.87 | 2,613,093 | -0.26(-0.39%) |
Mar 04, 2016 | 67.05 | 67.53 | 66.70 | 67.14 | 2,434,647 | +0.55(+0.83%) |
Mar 03, 2016 | 65.85 | 66.58 | 65.56 | 66.58 | 2,126,362 | +0.72(+1.10%) |
Mar 02, 2016 | 65.06 | 65.87 | 64.78 | 65.86 | 2,274,512 | +0.89(+1.37%) |