Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.78 | 82.15 | 81.78 | 81.80 | 679,540 | -0.04(-0.04%) |
Feb 27, 2017 | 81.54 | 81.94 | 81.52 | 81.83 | 583,940 | -0.13(-0.16%) |
Feb 24, 2017 | 81.65 | 81.96 | 81.44 | 81.96 | 717,862 | -0.68(-0.82%) |
Feb 23, 2017 | 82.45 | 82.91 | 82.37 | 82.64 | 512,249 | +0.11(+0.14%) |
Feb 22, 2017 | 82.13 | 82.67 | 82.01 | 82.53 | 690,616 | +0.75(+0.92%) |
Feb 21, 2017 | 81.24 | 81.77 | 81.21 | 81.77 | 688,571 | +0.61(+0.75%) |
Feb 17, 2017 | 81.16 | 81.16 | 81.16 | 0 | -0.25(-0.31%) | |
Feb 16, 2017 | 81.18 | 81.50 | 81.16 | 81.42 | 681,044 | +0.26(+0.32%) |
Feb 15, 2017 | 80.27 | 81.24 | 80.23 | 81.16 | 796,287 | -0.02(-0.02%) |
Feb 14, 2017 | 81.19 | 81.23 | 80.83 | 81.17 | 500,757 | -0.05(-0.06%) |
Feb 13, 2017 | 81.53 | 81.58 | 81.18 | 81.23 | 456,133 | +0.70(+0.87%) |
Feb 10, 2017 | 80.50 | 80.71 | 80.45 | 80.52 | 475,062 | +0.02(+0.02%) |
Feb 09, 2017 | 80.67 | 80.91 | 80.51 | 80.51 | 624,924 | -0.07(-0.09%) |
Feb 08, 2017 | 80.52 | 80.95 | 80.43 | 80.58 | 744,789 | -0.15(-0.18%) |
Feb 07, 2017 | 80.20 | 80.75 | 80.16 | 80.73 | 1,746,301 | +0.62(+0.78%) |
Feb 06, 2017 | 79.79 | 80.17 | 79.72 | 80.10 | 1,392,176 | -1.11(-1.37%) |
Feb 03, 2017 | 81.11 | 81.27 | 80.82 | 81.22 | 716,231 | +0.57(+0.71%) |
Feb 02, 2017 | 81.25 | 81.32 | 80.54 | 80.65 | 1,687,597 | +1.02(+1.28%) |
Feb 01, 2017 | 79.82 | 79.89 | 79.17 | 79.63 | 1,341,563 | -0.70(-0.87%) |
Jan 31, 2017 | 80.52 | 80.59 | 80.05 | 80.33 | 1,053,041 | +0.16(+0.20%) |
Jan 30, 2017 | 79.59 | 80.27 | 79.44 | 80.17 | 1,284,568 | +0.18(+0.23%) |
Jan 27, 2017 | 80.08 | 80.37 | 79.77 | 79.99 | 896,107 | +0.26(+0.33%) |
Jan 26, 2017 | 79.57 | 79.92 | 79.39 | 79.73 | 870,909 | -0.35(-0.44%) |
Jan 25, 2017 | 79.83 | 80.14 | 79.50 | 80.08 | 1,153,851 | +1.40(+1.77%) |
Jan 24, 2017 | 79.01 | 79.12 | 78.40 | 78.68 | 1,353,839 | +0.29(+0.37%) |
Jan 23, 2017 | 78.51 | 78.54 | 77.99 | 78.39 | 737,688 | -0.09(-0.11%) |
Jan 20, 2017 | 78.45 | 78.65 | 78.40 | 78.48 | 483,370 | +0.15(+0.19%) |
Jan 19, 2017 | 77.95 | 78.56 | 77.95 | 78.33 | 1,313,976 | -0.11(-0.13%) |
Jan 18, 2017 | 78.04 | 78.46 | 78.01 | 78.43 | 900,091 | -0.25(-0.32%) |
Jan 17, 2017 | 78.58 | 78.78 | 78.37 | 78.69 | 972,621 | +0.18(+0.22%) |
Jan 13, 2017 | 78.51 | 78.51 | 78.51 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.88 | 78.67 | 77.84 | 78.47 | 699,924 | +0.53(+0.68%) |
Jan 11, 2017 | 77.10 | 78.06 | 77.04 | 77.94 | 1,615,259 | +0.14(+0.18%) |
Jan 10, 2017 | 78.15 | 78.37 | 77.70 | 77.80 | 660,632 | -0.64(-0.82%) |
Jan 09, 2017 | 78.10 | 78.55 | 78.06 | 78.44 | 1,402,130 | +0.78(+1.01%) |
Jan 06, 2017 | 77.09 | 77.89 | 77.00 | 77.66 | 1,038,284 | +0.54(+0.71%) |
Jan 05, 2017 | 75.82 | 77.21 | 75.78 | 77.12 | 1,432,998 | +1.04(+1.37%) |
Jan 04, 2017 | 75.20 | 76.11 | 75.05 | 76.07 | 1,204,861 | +0.32(+0.42%) |
Jan 03, 2017 | 75.71 | 75.88 | 75.42 | 75.76 | 915,581 | -0.11(-0.15%) |
Dec 30, 2016 | 75.87 | 75.87 | 75.87 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.83 | 76.10 | 75.70 | 75.94 | 603,336 | +0.73(+0.97%) |
Dec 28, 2016 | 75.42 | 75.52 | 75.09 | 75.21 | 413,990 | -0.11(-0.14%) |
Dec 27, 2016 | 75.28 | 75.62 | 75.26 | 75.32 | 364,854 | +0.10(+0.13%) |
Dec 23, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.45 | 75.49 | 75.12 | 75.24 | 1,162,884 | -0.21(-0.28%) |
Dec 21, 2016 | 76.03 | 76.08 | 75.36 | 75.45 | 544,771 | -0.09(-0.12%) |
Dec 20, 2016 | 75.29 | 75.57 | 75.13 | 75.54 | 485,760 | +0.68(+0.91%) |
Dec 19, 2016 | 75.03 | 75.39 | 74.71 | 74.85 | 483,390 | +0.23(+0.31%) |
Dec 16, 2016 | 74.45 | 74.80 | 74.41 | 74.62 | 648,311 | +0.29(+0.39%) |
Dec 15, 2016 | 73.98 | 74.56 | 73.86 | 74.34 | 878,063 | -0.20(-0.27%) |
Dec 14, 2016 | 75.14 | 75.48 | 74.36 | 74.54 | 782,434 | -0.47(-0.62%) |
Dec 13, 2016 | 74.77 | 75.54 | 74.77 | 75.00 | 554,162 | +0.86(+1.16%) |
Dec 12, 2016 | 74.35 | 74.38 | 73.76 | 74.14 | 873,781 | +0.03(+0.04%) |
Dec 09, 2016 | 74.06 | 74.28 | 73.92 | 74.12 | 629,400 | +0.17(+0.23%) |
Dec 08, 2016 | 73.89 | 74.30 | 73.78 | 73.95 | 999,526 | -0.44(-0.59%) |
Dec 07, 2016 | 73.30 | 74.57 | 73.26 | 74.39 | 665,140 | +1.54(+2.11%) |
Dec 06, 2016 | 72.41 | 72.99 | 72.38 | 72.85 | 775,099 | -0.12(-0.17%) |
Dec 05, 2016 | 72.73 | 73.12 | 72.50 | 72.97 | 499,882 | +1.06(+1.48%) |
Dec 02, 2016 | 71.52 | 72.35 | 71.37 | 71.91 | 1,427,927 | +0.01(+0.01%) |
Dec 01, 2016 | 72.76 | 72.83 | 71.76 | 71.90 | 988,987 | -1.15(-1.57%) |
Nov 30, 2016 | 73.99 | 73.99 | 73.00 | 73.05 | 679,412 | -1.14(-1.54%) |
Nov 29, 2016 | 73.67 | 74.43 | 73.58 | 74.19 | 681,032 | -0.04(-0.05%) |
Nov 28, 2016 | 74.62 | 74.82 | 74.20 | 74.23 | 809,656 | -0.92(-1.23%) |
Nov 25, 2016 | 75.32 | 75.36 | 74.92 | 75.15 | 749,651 | +1.29(+1.75%) |
Nov 23, 2016 | 73.86 | 73.86 | 73.86 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.43 | 75.07 | 74.05 | 74.97 | 1,976,715 | +1.01(+1.36%) |
Nov 21, 2016 | 73.60 | 73.96 | 73.43 | 73.96 | 778,453 | +0.90(+1.24%) |
Nov 18, 2016 | 72.79 | 73.11 | 72.62 | 73.05 | 991,571 | +0.67(+0.92%) |
Nov 17, 2016 | 72.11 | 72.53 | 72.02 | 72.39 | 1,232,492 | +0.19(+0.27%) |
Nov 16, 2016 | 71.66 | 72.44 | 71.65 | 72.19 | 1,006,554 | +0.35(+0.49%) |
Nov 15, 2016 | 71.06 | 71.89 | 71.04 | 71.84 | 2,170,678 | +0.20(+0.28%) |
Nov 14, 2016 | 71.49 | 71.86 | 71.17 | 71.64 | 1,469,684 | -1.33(-1.82%) |
Nov 11, 2016 | 72.51 | 73.09 | 72.21 | 72.97 | 1,578,869 | -1.08(-1.46%) |
Nov 10, 2016 | 74.47 | 75.08 | 73.43 | 74.05 | 1,503,451 | -1.42(-1.88%) |
Nov 09, 2016 | 74.22 | 75.70 | 74.22 | 75.47 | 868,398 | -0.43(-0.57%) |
Nov 08, 2016 | 75.73 | 76.22 | 75.71 | 75.90 | 817,297 | -0.22(-0.29%) |
Nov 07, 2016 | 75.64 | 76.14 | 75.60 | 76.12 | 714,890 | +1.19(+1.59%) |
Nov 04, 2016 | 75.10 | 75.39 | 74.79 | 74.92 | 702,346 | +0.56(+0.76%) |
Nov 03, 2016 | 75.00 | 75.14 | 74.31 | 74.36 | 1,051,718 | -1.18(-1.56%) |
Nov 02, 2016 | 75.91 | 76.20 | 75.34 | 75.54 | 871,676 | -0.22(-0.29%) |
Nov 01, 2016 | 77.00 | 77.04 | 75.37 | 75.76 | 855,635 | -1.35(-1.75%) |
Oct 31, 2016 | 77.14 | 77.51 | 76.98 | 77.11 | 726,492 | -0.04(-0.06%) |
Oct 28, 2016 | 77.05 | 77.63 | 76.95 | 77.15 | 525,408 | +0.20(+0.26%) |
Oct 27, 2016 | 77.52 | 77.59 | 76.92 | 76.95 | 911,020 | -0.09(-0.11%) |
Oct 26, 2016 | 77.06 | 77.57 | 76.94 | 77.04 | 602,390 | -0.48(-0.62%) |
Oct 25, 2016 | 77.38 | 77.80 | 77.27 | 77.52 | 794,366 | -0.02(-0.02%) |
Oct 24, 2016 | 78.18 | 78.30 | 77.43 | 77.54 | 1,068,966 | -0.43(-0.55%) |
Oct 21, 2016 | 78.32 | 78.46 | 77.57 | 77.97 | 3,519,137 | +1.35(+1.76%) |
Oct 20, 2016 | 75.84 | 76.76 | 75.67 | 76.62 | 1,318,264 | +0.28(+0.37%) |
Oct 19, 2016 | 76.54 | 76.81 | 76.28 | 76.34 | 658,564 | -0.61(-0.80%) |
Oct 18, 2016 | 77.40 | 77.43 | 76.79 | 76.95 | 1,238,011 | +1.15(+1.52%) |
Oct 17, 2016 | 75.88 | 76.07 | 75.66 | 75.80 | 684,341 | +0.19(+0.26%) |
Oct 14, 2016 | 76.33 | 76.62 | 75.56 | 75.61 | 1,547,354 | -0.97(-1.27%) |
Oct 13, 2016 | 75.92 | 76.82 | 75.63 | 76.58 | 742,130 | +0.02(+0.02%) |
Oct 12, 2016 | 76.91 | 77.00 | 76.47 | 76.56 | 1,049,823 | -1.22(-1.57%) |
Oct 11, 2016 | 78.69 | 78.74 | 77.72 | 77.79 | 1,022,432 | -1.30(-1.64%) |
Oct 10, 2016 | 78.98 | 79.21 | 78.93 | 79.08 | 854,467 | +0.46(+0.58%) |
Oct 07, 2016 | 79.43 | 79.48 | 78.18 | 78.63 | 1,121,468 | -1.19(-1.50%) |
Oct 06, 2016 | 79.73 | 79.90 | 79.57 | 79.82 | 1,071,030 | -0.03(-0.03%) |
Oct 05, 2016 | 80.22 | 80.28 | 79.75 | 79.85 | 481,324 | +0.34(+0.43%) |
Oct 04, 2016 | 79.41 | 79.99 | 79.30 | 79.51 | 665,306 | -0.28(-0.35%) |
Oct 03, 2016 | 79.81 | 80.16 | 79.52 | 79.79 | 620,840 | -0.46(-0.57%) |
Sep 30, 2016 | 79.01 | 80.46 | 78.86 | 80.24 | 1,168,602 | +1.64(+2.09%) |
Sep 29, 2016 | 79.85 | 80.19 | 78.30 | 78.60 | 1,084,046 | -2.23(-2.76%) |
Sep 28, 2016 | 80.28 | 80.92 | 79.80 | 80.83 | 1,051,941 | +0.90(+1.12%) |
Sep 27, 2016 | 78.79 | 80.02 | 78.70 | 79.94 | 829,867 | +0.28(+0.35%) |
Sep 26, 2016 | 79.86 | 79.91 | 79.44 | 79.66 | 716,321 | -0.70(-0.87%) |
Sep 23, 2016 | 80.55 | 80.66 | 80.33 | 80.36 | 827,345 | -0.72(-0.89%) |
Sep 22, 2016 | 81.27 | 81.43 | 80.93 | 81.08 | 2,079,627 | +1.79(+2.26%) |
Sep 21, 2016 | 78.52 | 79.37 | 78.27 | 79.29 | 814,232 | +1.12(+1.44%) |
Sep 20, 2016 | 78.45 | 78.47 | 78.00 | 78.16 | 796,405 | +0.83(+1.08%) |
Sep 19, 2016 | 77.43 | 77.67 | 77.12 | 77.33 | 542,618 | +1.08(+1.42%) |
Sep 16, 2016 | 76.31 | 76.53 | 76.11 | 76.25 | 1,178,895 | -1.59(-2.04%) |
Sep 15, 2016 | 77.05 | 77.96 | 76.84 | 77.84 | 863,756 | +0.31(+0.40%) |
Sep 14, 2016 | 77.36 | 77.92 | 77.31 | 77.53 | 639,381 | +0.15(+0.19%) |
Sep 13, 2016 | 77.45 | 77.70 | 76.98 | 77.38 | 1,064,916 | -0.54(-0.69%) |
Sep 12, 2016 | 76.71 | 77.96 | 76.62 | 77.92 | 1,012,901 | +0.98(+1.28%) |
Sep 09, 2016 | 77.81 | 77.88 | 76.90 | 76.93 | 1,378,908 | -1.67(-2.12%) |
Sep 08, 2016 | 79.34 | 79.46 | 78.57 | 78.60 | 1,204,707 | -1.12(-1.41%) |
Sep 07, 2016 | 79.68 | 79.88 | 79.32 | 79.73 | 707,736 | +0.37(+0.46%) |
Sep 06, 2016 | 79.20 | 79.44 | 78.92 | 79.36 | 611,819 | +0.67(+0.85%) |
Sep 02, 2016 | 78.41 | 78.69 | 78.69 | 78.69 | 602,389 | +1.03(+1.32%) |
Sep 01, 2016 | 77.50 | 77.72 | 77.18 | 77.66 | 697,293 | +0.44(+0.57%) |
Aug 31, 2016 | 77.14 | 77.43 | 76.89 | 77.22 | 558,308 | -0.68(-0.87%) |
Aug 30, 2016 | 77.86 | 78.12 | 77.72 | 77.90 | 820,155 | +1.35(+1.77%) |
Aug 29, 2016 | 76.08 | 76.76 | 76.07 | 76.55 | 825,860 | -0.06(-0.08%) |
Aug 26, 2016 | 76.88 | 77.73 | 76.27 | 76.61 | 989,827 | -0.11(-0.14%) |
Aug 25, 2016 | 76.60 | 76.85 | 76.49 | 76.71 | 483,767 | +0.03(+0.03%) |
Aug 24, 2016 | 76.94 | 77.00 | 76.58 | 76.69 | 440,414 | -0.37(-0.48%) |
Aug 23, 2016 | 77.18 | 77.35 | 76.92 | 77.06 | 386,693 | +0.19(+0.25%) |
Aug 22, 2016 | 76.61 | 76.94 | 76.49 | 76.86 | 400,680 | -0.54(-0.70%) |
Aug 19, 2016 | 77.57 | 77.60 | 77.18 | 77.41 | 603,931 | +0.11(+0.15%) |
Aug 18, 2016 | 77.09 | 77.36 | 76.97 | 77.29 | 341,125 | +0.17(+0.22%) |
Aug 17, 2016 | 76.90 | 77.27 | 76.59 | 77.13 | 487,526 | +0.11(+0.14%) |
Aug 16, 2016 | 77.23 | 77.47 | 77.01 | 77.02 | 810,757 | -0.23(-0.30%) |
Aug 15, 2016 | 77.04 | 77.40 | 76.98 | 77.25 | 498,117 | +0.41(+0.54%) |
Aug 12, 2016 | 77.36 | 77.38 | 76.71 | 76.84 | 924,212 | -0.17(-0.22%) |
Aug 11, 2016 | 77.28 | 77.37 | 76.97 | 77.00 | 1,322,732 | +0.04(+0.06%) |
Aug 10, 2016 | 77.13 | 77.18 | 76.80 | 76.96 | 947,135 | +0.34(+0.45%) |
Aug 09, 2016 | 75.77 | 77.14 | 75.74 | 76.62 | 1,466,190 | +1.24(+1.64%) |
Aug 08, 2016 | 74.86 | 75.41 | 74.86 | 75.38 | 623,520 | -0.30(-0.39%) |
Aug 05, 2016 | 75.09 | 75.73 | 75.05 | 75.68 | 1,270,506 | +0.21(+0.28%) |
Aug 04, 2016 | 74.87 | 75.61 | 74.86 | 75.47 | 1,510,806 | -0.16(-0.21%) |
Aug 03, 2016 | 75.47 | 75.64 | 75.38 | 75.63 | 836,919 | -0.33(-0.44%) |
Aug 02, 2016 | 76.07 | 76.09 | 75.62 | 75.96 | 1,658,156 | -0.66(-0.86%) |
Aug 01, 2016 | 76.52 | 76.92 | 76.39 | 76.62 | 788,620 | -0.10(-0.13%) |
Jul 29, 2016 | 76.86 | 77.06 | 76.49 | 76.71 | 2,052,284 | +0.75(+0.98%) |
Jul 28, 2016 | 76.21 | 76.43 | 75.90 | 75.97 | 2,243,444 | +0.34(+0.45%) |
Jul 27, 2016 | 75.77 | 75.85 | 75.17 | 75.63 | 1,315,618 | +0.72(+0.96%) |
Jul 26, 2016 | 74.92 | 75.10 | 74.68 | 74.91 | 1,044,434 | +0.56(+0.76%) |
Jul 25, 2016 | 74.27 | 74.43 | 74.05 | 74.34 | 897,470 | +0.21(+0.28%) |
Jul 22, 2016 | 73.69 | 74.45 | 73.60 | 74.13 | 1,724,018 | +0.22(+0.30%) |
Jul 21, 2016 | 74.11 | 74.49 | 73.64 | 73.91 | 2,424,951 | +0.43(+0.59%) |
Jul 20, 2016 | 72.84 | 73.57 | 72.70 | 73.48 | 3,309,393 | +3.85(+5.53%) |
Jul 19, 2016 | 69.44 | 69.74 | 69.09 | 69.63 | 1,602,367 | -0.24(-0.34%) |
Jul 18, 2016 | 69.44 | 69.92 | 69.17 | 69.87 | 1,346,839 | +0.54(+0.79%) |
Jul 15, 2016 | 69.08 | 69.34 | 68.96 | 69.32 | 800,119 | -0.21(-0.30%) |
Jul 14, 2016 | 69.58 | 69.81 | 69.31 | 69.53 | 1,136,245 | +0.98(+1.43%) |
Jul 13, 2016 | 68.66 | 69.06 | 68.49 | 68.55 | 620,764 | -0.19(-0.28%) |
Jul 12, 2016 | 68.85 | 69.09 | 68.52 | 68.74 | 1,278,268 | +0.25(+0.37%) |
Jul 11, 2016 | 68.36 | 68.59 | 68.23 | 68.49 | 1,614,847 | +1.25(+1.85%) |
Jul 08, 2016 | 66.94 | 67.40 | 65.48 | 67.24 | 1,638,146 | +1.76(+2.69%) |
Jul 07, 2016 | 65.50 | 65.71 | 65.29 | 65.48 | 1,389,991 | -0.11(-0.16%) |
Jul 06, 2016 | 64.72 | 65.63 | 64.37 | 65.58 | 1,289,023 | +0.48(+0.74%) |
Jul 05, 2016 | 65.79 | 65.82 | 64.91 | 65.10 | 1,056,103 | -0.71(-1.08%) |
Jul 01, 2016 | 66.22 | 65.81 | 65.81 | 65.81 | 502,256 | -0.04(-0.07%) |
Jun 30, 2016 | 65.30 | 65.86 | 64.78 | 65.86 | 1,147,912 | -0.07(-0.11%) |
Jun 29, 2016 | 66.07 | 66.19 | 65.44 | 65.93 | 1,081,703 | +1.10(+1.69%) |
Jun 28, 2016 | 64.68 | 64.96 | 64.13 | 64.83 | 1,228,138 | +1.61(+2.54%) |
Jun 27, 2016 | 63.51 | 63.52 | 62.67 | 63.22 | 2,473,989 | -1.69(-2.60%) |
Jun 24, 2016 | 65.11 | 66.99 | 64.89 | 64.91 | 4,270,326 | -6.26(-8.79%) |
Jun 23, 2016 | 70.68 | 71.26 | 70.03 | 71.17 | 1,536,851 | +1.97(+2.84%) |
Jun 22, 2016 | 70.24 | 70.39 | 69.17 | 69.20 | 1,290,294 | -0.52(-0.74%) |
Jun 21, 2016 | 69.48 | 70.03 | 69.24 | 69.72 | 1,133,068 | +1.17(+1.70%) |
Jun 20, 2016 | 69.59 | 69.61 | 68.52 | 68.55 | 1,182,878 | +1.04(+1.55%) |
Jun 17, 2016 | 67.31 | 67.63 | 66.54 | 67.51 | 1,249,877 | +0.61(+0.92%) |
Jun 16, 2016 | 65.71 | 67.00 | 65.34 | 66.89 | 2,039,192 | +0.32(+0.49%) |
Jun 15, 2016 | 66.74 | 67.13 | 66.53 | 66.57 | 1,514,305 | -0.25(-0.37%) |
Jun 14, 2016 | 66.06 | 66.83 | 66.03 | 66.81 | 2,426,340 | -0.60(-0.89%) |
Jun 13, 2016 | 67.36 | 67.97 | 67.32 | 67.41 | 1,701,721 | -1.45(-2.10%) |
Jun 10, 2016 | 69.27 | 69.55 | 68.42 | 68.86 | 1,433,864 | -2.02(-2.85%) |
Jun 09, 2016 | 70.71 | 71.11 | 70.71 | 70.88 | 419,830 | -0.68(-0.96%) |
Jun 08, 2016 | 71.69 | 71.75 | 71.26 | 71.56 | 484,254 | -0.33(-0.46%) |
Jun 07, 2016 | 71.96 | 72.15 | 71.82 | 71.89 | 531,396 | +0.50(+0.70%) |
Jun 06, 2016 | 71.43 | 71.58 | 71.13 | 71.39 | 520,205 | +0.14(+0.20%) |
Jun 03, 2016 | 70.99 | 71.43 | 70.67 | 71.25 | 639,895 | +0.22(+0.31%) |
Jun 02, 2016 | 70.70 | 71.03 | 70.45 | 71.03 | 703,138 | -0.25(-0.36%) |
Jun 01, 2016 | 71.08 | 71.33 | 70.96 | 71.29 | 879,743 | +0.12(+0.17%) |
May 31, 2016 | 71.56 | 71.65 | 70.95 | 71.17 | 1,529,335 | +0.06(+0.09%) |
May 27, 2016 | 71.27 | 71.10 | 71.10 | 71.10 | 577,099 | -0.18(-0.26%) |
May 26, 2016 | 71.48 | 71.58 | 71.10 | 71.29 | 1,044,791 | +0.61(+0.87%) |
May 25, 2016 | 70.71 | 70.92 | 70.34 | 70.67 | 3,123,340 | +0.84(+1.21%) |
May 24, 2016 | 69.45 | 69.99 | 69.42 | 69.83 | 974,508 | +1.40(+2.05%) |
May 23, 2016 | 68.71 | 68.98 | 68.38 | 68.43 | 832,240 | +0.20(+0.30%) |
May 20, 2016 | 68.17 | 68.44 | 68.01 | 68.23 | 1,006,283 | +0.81(+1.20%) |
May 19, 2016 | 67.69 | 67.87 | 67.20 | 67.42 | 912,457 | -0.63(-0.93%) |
May 18, 2016 | 67.59 | 68.62 | 67.47 | 68.05 | 752,903 | +0.49(+0.73%) |
May 17, 2016 | 68.02 | 68.18 | 67.33 | 67.56 | 1,089,129 | -0.76(-1.12%) |
May 16, 2016 | 67.80 | 68.58 | 67.73 | 68.32 | 678,535 | +0.70(+1.04%) |
May 13, 2016 | 67.67 | 67.96 | 67.37 | 67.62 | 1,359,359 | -0.19(-0.28%) |
May 12, 2016 | 68.37 | 68.51 | 67.48 | 67.81 | 636,910 | +0.34(+0.51%) |
May 11, 2016 | 67.59 | 68.02 | 67.47 | 67.47 | 1,109,691 | -0.64(-0.94%) |
May 10, 2016 | 67.47 | 68.15 | 67.46 | 68.11 | 707,315 | +0.51(+0.76%) |
May 09, 2016 | 67.68 | 67.93 | 67.46 | 67.60 | 1,081,431 | +0.85(+1.27%) |
May 06, 2016 | 66.46 | 66.85 | 66.29 | 66.75 | 541,405 | +0.22(+0.34%) |
May 05, 2016 | 66.29 | 67.11 | 66.19 | 66.53 | 1,492,197 | -0.35(-0.52%) |
May 04, 2016 | 67.00 | 67.05 | 66.61 | 66.87 | 1,299,428 | -0.91(-1.34%) |
May 03, 2016 | 68.04 | 68.20 | 67.49 | 67.78 | 822,845 | -1.06(-1.54%) |
May 02, 2016 | 68.78 | 68.94 | 68.32 | 68.84 | 1,036,083 | +0.98(+1.44%) |
Apr 29, 2016 | 67.97 | 68.05 | 67.48 | 67.87 | 1,017,982 | -0.65(-0.94%) |
Apr 28, 2016 | 68.64 | 69.22 | 68.37 | 68.51 | 1,138,423 | -1.42(-2.04%) |
Apr 27, 2016 | 69.38 | 70.08 | 69.23 | 69.94 | 1,564,921 | +1.31(+1.91%) |
Apr 26, 2016 | 68.37 | 68.89 | 68.18 | 68.62 | 1,007,545 | -0.39(-0.56%) |
Apr 25, 2016 | 68.63 | 69.07 | 68.47 | 69.01 | 694,474 | -0.22(-0.31%) |
Apr 22, 2016 | 69.63 | 69.68 | 68.88 | 69.23 | 1,032,242 | +0.07(+0.10%) |
Apr 21, 2016 | 69.06 | 69.57 | 68.81 | 69.16 | 997,523 | -0.37(-0.53%) |
Apr 20, 2016 | 69.27 | 69.83 | 69.08 | 69.53 | 1,823,582 | -0.07(-0.10%) |
Apr 19, 2016 | 69.89 | 69.95 | 69.23 | 69.60 | 1,676,472 | +1.11(+1.63%) |
Apr 18, 2016 | 68.21 | 68.81 | 68.18 | 68.49 | 799,882 | +0.72(+1.06%) |
Apr 15, 2016 | 68.10 | 68.34 | 67.65 | 67.77 | 597,540 | -0.45(-0.66%) |
Apr 14, 2016 | 68.18 | 68.30 | 67.87 | 68.22 | 1,080,824 | +0.60(+0.89%) |
Apr 13, 2016 | 67.28 | 67.70 | 67.08 | 67.61 | 866,297 | -0.22(-0.32%) |
Apr 12, 2016 | 66.67 | 67.92 | 66.52 | 67.83 | 1,989,810 | +1.45(+2.18%) |
Apr 11, 2016 | 66.22 | 66.93 | 66.29 | 66.38 | 2,306,732 | +0.16(+0.25%) |
Apr 08, 2016 | 66.79 | 66.87 | 66.15 | 66.22 | 2,322,517 | -0.48(-0.72%) |
Apr 07, 2016 | 67.04 | 67.25 | 66.57 | 66.70 | 1,107,310 | -1.66(-2.42%) |
Apr 06, 2016 | 67.16 | 68.36 | 67.11 | 68.36 | 865,951 | +1.16(+1.72%) |
Apr 05, 2016 | 67.62 | 67.76 | 67.12 | 67.20 | 2,180,086 | -1.46(-2.12%) |
Apr 04, 2016 | 68.97 | 69.15 | 68.47 | 68.66 | 822,889 | -0.16(-0.24%) |
Apr 01, 2016 | 67.95 | 69.03 | 67.93 | 68.82 | 975,854 | -0.60(-0.86%) |
Mar 31, 2016 | 69.88 | 70.13 | 69.38 | 69.42 | 704,339 | -0.23(-0.33%) |
Mar 30, 2016 | 69.63 | 70.12 | 69.57 | 69.65 | 1,120,394 | +0.42(+0.61%) |
Mar 29, 2016 | 68.10 | 69.30 | 67.91 | 69.23 | 1,254,115 | -0.03(-0.04%) |
Mar 28, 2016 | 68.87 | 69.46 | 68.56 | 69.26 | 923,491 | +0.68(+0.99%) |
Mar 24, 2016 | 68.36 | 68.57 | 68.57 | 68.57 | 450,992 | -0.04(-0.06%) |
Mar 23, 2016 | 69.19 | 69.19 | 68.48 | 68.62 | 817,616 | -0.06(-0.09%) |
Mar 22, 2016 | 68.12 | 68.86 | 68.04 | 68.68 | 373,830 | -0.05(-0.08%) |
Mar 21, 2016 | 68.67 | 68.97 | 68.53 | 68.73 | 797,723 | -0.25(-0.36%) |
Mar 18, 2016 | 68.67 | 69.32 | 68.37 | 68.98 | 819,810 | +0.03(+0.04%) |
Mar 17, 2016 | 68.37 | 69.21 | 68.25 | 68.95 | 763,492 | -0.16(-0.24%) |
Mar 16, 2016 | 68.18 | 69.24 | 68.06 | 69.12 | 640,669 | +0.65(+0.95%) |
Mar 15, 2016 | 68.18 | 68.53 | 68.01 | 68.47 | 499,510 | +0.48(+0.71%) |
Mar 14, 2016 | 68.04 | 68.30 | 67.82 | 67.99 | 636,630 | +0.09(+0.14%) |
Mar 11, 2016 | 66.99 | 67.95 | 66.92 | 67.89 | 868,923 | +1.55(+2.33%) |
Mar 10, 2016 | 67.23 | 67.75 | 65.78 | 66.35 | 1,260,234 | -0.14(-0.21%) |
Mar 09, 2016 | 66.61 | 66.73 | 66.23 | 66.48 | 877,648 | +0.59(+0.89%) |
Mar 08, 2016 | 65.86 | 66.45 | 65.80 | 65.90 | 728,577 | -0.10(-0.16%) |
Mar 07, 2016 | 65.95 | 66.29 | 65.70 | 66.00 | 1,384,808 | -0.41(-0.62%) |
Mar 04, 2016 | 66.47 | 66.83 | 66.04 | 66.42 | 1,109,026 | +0.23(+0.35%) |
Mar 03, 2016 | 65.86 | 66.27 | 65.42 | 66.18 | 962,036 | -0.90(-1.34%) |
Mar 02, 2016 | 66.55 | 67.11 | 66.19 | 67.08 | 1,250,690 | -0.17(-0.26%) |