Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 84.27 | 84.43 | 83.65 | 83.76 | 5,440,546 | -0.33(-0.40%) |
Apr 27, 2017 | 84.07 | 84.21 | 83.86 | 84.09 | 3,939,186 | +0.45(+0.53%) |
Apr 26, 2017 | 83.47 | 84.00 | 83.36 | 83.64 | 4,389,429 | +0.39(+0.47%) |
Apr 25, 2017 | 82.88 | 83.37 | 82.88 | 83.25 | 5,811,292 | +0.65(+0.79%) |
Apr 24, 2017 | 82.94 | 82.97 | 82.51 | 82.60 | 4,562,360 | +0.53(+0.65%) |
Apr 21, 2017 | 82.15 | 82.23 | 81.87 | 82.07 | 4,142,366 | -0.19(-0.23%) |
Apr 20, 2017 | 81.75 | 82.42 | 81.72 | 82.26 | 4,716,308 | +0.86(+1.05%) |
Apr 19, 2017 | 81.60 | 81.92 | 81.34 | 81.40 | 4,017,755 | +0.07(+0.09%) |
Apr 18, 2017 | 81.12 | 81.46 | 80.92 | 81.33 | 2,746,422 | +0.01(+0.01%) |
Apr 17, 2017 | 80.70 | 81.32 | 80.70 | 81.32 | 3,739,325 | +0.83(+1.03%) |
Apr 13, 2017 | 80.94 | 81.21 | 80.49 | 80.49 | 5,041,675 | -0.57(-0.70%) |
Apr 12, 2017 | 81.32 | 81.42 | 80.99 | 81.06 | 2,646,860 | -0.33(-0.40%) |
Apr 11, 2017 | 81.42 | 81.55 | 80.80 | 81.39 | 5,880,671 | -0.07(-0.08%) |
Apr 10, 2017 | 81.18 | 81.73 | 81.15 | 81.45 | 2,578,626 | +0.30(+0.37%) |
Apr 07, 2017 | 81.19 | 81.43 | 81.04 | 81.15 | 4,202,393 | -0.24(-0.30%) |
Apr 06, 2017 | 81.19 | 81.65 | 81.16 | 81.39 | 3,133,179 | +0.25(+0.31%) |
Apr 05, 2017 | 81.65 | 82.08 | 81.03 | 81.14 | 4,678,387 | -0.20(-0.24%) |
Apr 04, 2017 | 81.24 | 81.46 | 81.16 | 81.34 | 4,649,825 | -0.13(-0.16%) |
Apr 03, 2017 | 81.80 | 81.85 | 81.00 | 81.47 | 6,619,270 | -0.33(-0.40%) |
Mar 31, 2017 | 81.65 | 82.00 | 81.63 | 81.79 | 2,558,353 | +0.01(+0.01%) |
Mar 30, 2017 | 81.42 | 81.79 | 81.36 | 81.78 | 5,034,977 | +0.21(+0.26%) |
Mar 29, 2017 | 81.09 | 81.63 | 81.00 | 81.57 | 4,905,033 | +0.48(+0.60%) |
Mar 28, 2017 | 80.46 | 81.26 | 80.32 | 81.09 | 4,467,710 | +0.61(+0.76%) |
Mar 27, 2017 | 80.02 | 80.61 | 79.71 | 80.47 | 5,273,180 | -0.03(-0.03%) |
Mar 24, 2017 | 80.39 | 80.76 | 80.16 | 80.50 | 3,560,328 | +0.20(+0.24%) |
Mar 23, 2017 | 80.26 | 80.72 | 80.10 | 80.31 | 3,910,683 | +0.19(+0.23%) |
Mar 22, 2017 | 79.96 | 80.23 | 79.66 | 80.12 | 6,560,311 | +0.09(+0.12%) |
Mar 21, 2017 | 81.25 | 81.37 | 79.97 | 80.03 | 4,995,361 | -1.03(-1.27%) |
Mar 20, 2017 | 81.31 | 81.33 | 80.89 | 81.05 | 2,837,618 | -0.19(-0.24%) |
Mar 17, 2017 | 81.24 | 81.40 | 81.00 | 81.25 | 5,069,041 | +0.10(+0.13%) |
Mar 16, 2017 | 81.21 | 81.36 | 81.05 | 81.14 | 6,756,300 | -0.01(-0.01%) |
Mar 15, 2017 | 80.88 | 81.31 | 80.62 | 81.15 | 4,030,133 | +0.43(+0.53%) |
Mar 14, 2017 | 80.66 | 80.86 | 80.46 | 80.73 | 4,198,297 | -0.02(-0.02%) |
Mar 13, 2017 | 80.58 | 80.77 | 80.48 | 80.74 | 2,686,578 | +0.21(+0.26%) |
Mar 10, 2017 | 80.76 | 80.84 | 80.36 | 80.53 | 3,781,764 | +0.12(+0.15%) |
Mar 09, 2017 | 80.41 | 80.64 | 80.18 | 80.41 | 2,962,480 | -0.07(-0.09%) |
Mar 08, 2017 | 80.27 | 80.63 | 80.24 | 80.48 | 2,814,281 | +0.33(+0.42%) |
Mar 07, 2017 | 80.41 | 80.42 | 80.06 | 80.15 | 3,315,108 | -0.26(-0.32%) |
Mar 06, 2017 | 80.41 | 80.49 | 80.10 | 80.41 | 2,806,972 | -0.26(-0.32%) |
Mar 03, 2017 | 80.71 | 80.87 | 80.37 | 80.67 | 3,539,039 | -0.12(-0.15%) |
Mar 02, 2017 | 80.95 | 81.07 | 80.73 | 80.79 | 4,244,184 | -0.19(-0.24%) |
Mar 01, 2017 | 80.95 | 81.21 | 80.69 | 80.99 | 9,308,418 | +0.90(+1.12%) |
Feb 28, 2017 | 80.48 | 80.49 | 80.02 | 80.09 | 4,410,096 | -0.60(-0.75%) |
Feb 27, 2017 | 80.62 | 80.74 | 80.35 | 80.69 | 3,717,049 | +0.09(+0.12%) |
Feb 24, 2017 | 80.09 | 80.60 | 79.91 | 80.60 | 5,226,602 | +0.37(+0.46%) |
Feb 23, 2017 | 80.87 | 80.97 | 80.16 | 80.22 | 3,731,843 | -0.55(-0.68%) |
Feb 22, 2017 | 80.69 | 80.86 | 80.60 | 80.77 | 2,421,804 | +0.00(+0.00%) |
Feb 21, 2017 | 80.66 | 80.95 | 80.47 | 80.77 | 3,868,712 | +0.46(+0.58%) |
Feb 17, 2017 | 80.31 | 80.31 | 80.31 | 0 | +0.26(+0.32%) | |
Feb 16, 2017 | 80.37 | 80.46 | 79.90 | 80.05 | 3,324,401 | -0.41(-0.51%) |
Feb 15, 2017 | 79.91 | 80.48 | 79.77 | 80.46 | 5,128,012 | +0.42(+0.52%) |
Feb 14, 2017 | 79.55 | 80.04 | 79.52 | 80.04 | 3,416,732 | +0.45(+0.57%) |
Feb 13, 2017 | 79.68 | 79.78 | 79.47 | 79.58 | 4,754,765 | +0.09(+0.12%) |
Feb 10, 2017 | 79.12 | 79.52 | 79.08 | 79.49 | 4,126,225 | +0.48(+0.61%) |
Feb 09, 2017 | 78.52 | 79.20 | 78.55 | 79.01 | 3,806,108 | +0.49(+0.63%) |
Feb 08, 2017 | 78.04 | 78.61 | 78.04 | 78.52 | 4,453,967 | +0.48(+0.62%) |
Feb 07, 2017 | 78.15 | 78.27 | 77.95 | 78.04 | 6,174,838 | -0.07(-0.09%) |
Feb 06, 2017 | 78.12 | 78.31 | 77.98 | 78.11 | 4,248,380 | -0.23(-0.30%) |
Feb 03, 2017 | 78.20 | 78.47 | 78.06 | 78.34 | 3,938,725 | -0.10(-0.13%) |
Feb 02, 2017 | 78.39 | 78.79 | 78.30 | 78.44 | 4,401,160 | -0.06(-0.08%) |
Feb 01, 2017 | 78.79 | 78.93 | 78.22 | 78.51 | 5,605,745 | -0.15(-0.19%) |
Jan 31, 2017 | 78.43 | 78.66 | 78.09 | 78.66 | 5,098,979 | -0.12(-0.15%) |
Jan 30, 2017 | 78.75 | 78.84 | 78.07 | 78.78 | 4,080,295 | -0.09(-0.12%) |
Jan 27, 2017 | 79.18 | 79.28 | 78.58 | 78.87 | 4,864,803 | -0.25(-0.32%) |
Jan 26, 2017 | 79.07 | 79.40 | 78.88 | 79.12 | 4,211,408 | +0.12(+0.15%) |
Jan 25, 2017 | 78.82 | 79.08 | 78.77 | 79.00 | 3,951,066 | +0.48(+0.61%) |
Jan 24, 2017 | 78.00 | 78.60 | 77.86 | 78.52 | 5,173,675 | +0.64(+0.82%) |
Jan 23, 2017 | 77.47 | 77.91 | 77.40 | 77.88 | 9,224,015 | +0.06(+0.07%) |
Jan 20, 2017 | 77.88 | 78.03 | 77.57 | 77.82 | 5,922,844 | +0.22(+0.29%) |
Jan 19, 2017 | 77.95 | 78.22 | 77.42 | 77.60 | 4,489,645 | -0.24(-0.31%) |
Jan 18, 2017 | 78.01 | 78.01 | 77.57 | 77.84 | 3,138,451 | -0.14(-0.18%) |
Jan 17, 2017 | 77.63 | 78.24 | 77.62 | 77.98 | 4,644,960 | +0.13(+0.17%) |
Jan 13, 2017 | 77.85 | 77.85 | 77.85 | 0 | +0.29(+0.37%) | |
Jan 12, 2017 | 77.46 | 77.66 | 76.94 | 77.56 | 4,618,315 | -0.07(-0.10%) |
Jan 11, 2017 | 77.42 | 77.64 | 77.16 | 77.64 | 5,811,502 | +0.17(+0.22%) |
Jan 10, 2017 | 77.17 | 77.75 | 77.05 | 77.47 | 5,574,976 | +0.28(+0.36%) |
Jan 09, 2017 | 77.23 | 77.40 | 77.05 | 77.19 | 4,158,162 | -0.06(-0.08%) |
Jan 06, 2017 | 76.86 | 77.49 | 76.57 | 77.26 | 7,051,140 | +0.38(+0.49%) |
Jan 05, 2017 | 76.46 | 76.91 | 76.44 | 76.88 | 4,741,665 | -0.06(-0.07%) |
Jan 04, 2017 | 76.26 | 77.02 | 76.18 | 76.93 | 5,899,195 | +1.01(+1.33%) |
Jan 03, 2017 | 76.08 | 76.35 | 75.46 | 75.92 | 15,127,316 | +0.45(+0.59%) |
Dec 30, 2016 | 75.48 | 75.48 | 75.48 | 0 | -0.64(-0.84%) | |
Dec 29, 2016 | 76.27 | 76.48 | 75.94 | 76.12 | 2,767,667 | -0.10(-0.13%) |
Dec 28, 2016 | 76.91 | 76.99 | 76.20 | 76.22 | 4,160,377 | -0.53(-0.69%) |
Dec 27, 2016 | 76.51 | 77.05 | 76.51 | 76.75 | 6,579,806 | +0.30(+0.39%) |
Dec 23, 2016 | 76.45 | 76.45 | 76.45 | 0 | -0.17(-0.22%) | |
Dec 22, 2016 | 77.31 | 77.34 | 76.49 | 76.62 | 4,811,074 | -0.83(-1.08%) |
Dec 21, 2016 | 77.48 | 77.54 | 77.28 | 77.45 | 2,914,906 | -0.04(-0.05%) |
Dec 20, 2016 | 76.99 | 77.59 | 76.98 | 77.49 | 4,350,768 | +0.61(+0.80%) |
Dec 19, 2016 | 76.85 | 77.28 | 76.67 | 76.88 | 4,083,229 | +0.20(+0.27%) |
Dec 16, 2016 | 77.28 | 77.31 | 76.56 | 76.67 | 10,643,119 | -0.38(-0.49%) |
Dec 15, 2016 | 77.37 | 77.59 | 77.01 | 77.05 | 6,627,860 | -0.18(-0.24%) |
Dec 14, 2016 | 77.74 | 77.90 | 77.10 | 77.24 | 9,150,610 | -0.53(-0.68%) |
Dec 13, 2016 | 77.36 | 78.06 | 77.11 | 77.76 | 5,225,512 | +0.69(+0.90%) |
Dec 12, 2016 | 77.56 | 77.69 | 76.90 | 77.07 | 6,446,219 | -0.65(-0.83%) |
Dec 09, 2016 | 77.72 | 77.72 | 77.31 | 77.72 | 5,209,009 | +0.18(+0.23%) |
Dec 08, 2016 | 77.57 | 77.74 | 77.37 | 77.54 | 6,072,554 | +0.00(+0.00%) |
Dec 07, 2016 | 76.10 | 77.58 | 76.01 | 77.54 | 8,648,598 | +1.47(+1.94%) |
Dec 06, 2016 | 75.95 | 76.07 | 75.72 | 76.07 | 7,614,885 | +0.18(+0.23%) |
Dec 05, 2016 | 75.38 | 76.01 | 75.06 | 75.89 | 8,778,188 | +0.82(+1.09%) |
Dec 02, 2016 | 75.49 | 75.70 | 74.98 | 75.07 | 8,307,315 | -0.41(-0.55%) |
Dec 01, 2016 | 75.42 | 75.87 | 75.25 | 75.48 | 10,160,851 | +0.04(+0.05%) |
Nov 30, 2016 | 76.05 | 76.08 | 75.43 | 75.45 | 5,482,247 | -0.64(-0.84%) |
Nov 29, 2016 | 75.96 | 76.20 | 75.88 | 76.08 | 4,738,022 | +0.20(+0.27%) |
Nov 28, 2016 | 76.31 | 76.31 | 75.72 | 75.88 | 5,567,878 | -0.61(-0.80%) |
Nov 25, 2016 | 76.42 | 76.57 | 76.35 | 76.49 | 4,633,765 | +0.18(+0.24%) |
Nov 23, 2016 | 76.31 | 76.31 | 76.31 | 0 | +0.07(+0.10%) | |
Nov 22, 2016 | 75.57 | 76.30 | 75.49 | 76.23 | 6,237,988 | +0.89(+1.19%) |
Nov 21, 2016 | 74.99 | 75.34 | 74.89 | 75.34 | 5,167,628 | +0.49(+0.65%) |
Nov 18, 2016 | 75.03 | 75.20 | 74.76 | 74.85 | 4,657,906 | -0.23(-0.31%) |
Nov 17, 2016 | 74.25 | 75.08 | 74.10 | 75.08 | 6,177,679 | +0.89(+1.21%) |
Nov 16, 2016 | 73.62 | 74.19 | 73.52 | 74.19 | 4,332,050 | +0.41(+0.55%) |
Nov 15, 2016 | 73.75 | 73.88 | 73.39 | 73.78 | 6,520,153 | +0.29(+0.39%) |
Nov 14, 2016 | 73.83 | 74.04 | 73.40 | 73.49 | 6,837,352 | +0.01(+0.01%) |
Nov 11, 2016 | 72.79 | 73.59 | 72.75 | 73.48 | 6,551,734 | +0.41(+0.57%) |
Nov 10, 2016 | 73.09 | 73.88 | 72.52 | 73.07 | 18,101,078 | +0.27(+0.37%) |
Nov 09, 2016 | 71.13 | 72.93 | 70.96 | 72.80 | 12,387,045 | +0.15(+0.20%) |
Nov 08, 2016 | 72.36 | 72.96 | 72.18 | 72.65 | 5,756,384 | +0.29(+0.41%) |
Nov 07, 2016 | 71.74 | 72.37 | 71.52 | 72.36 | 7,720,128 | +1.63(+2.31%) |
Nov 04, 2016 | 70.80 | 71.34 | 70.62 | 70.73 | 9,668,402 | -0.14(-0.20%) |
Nov 03, 2016 | 71.18 | 71.52 | 70.70 | 70.87 | 9,656,127 | -0.18(-0.26%) |
Nov 02, 2016 | 71.30 | 71.61 | 70.87 | 71.05 | 10,517,843 | -0.43(-0.61%) |
Nov 01, 2016 | 72.18 | 72.30 | 70.91 | 71.48 | 12,959,564 | -0.51(-0.70%) |
Oct 31, 2016 | 72.04 | 72.17 | 71.84 | 71.99 | 6,399,516 | +0.06(+0.08%) |
Oct 28, 2016 | 71.71 | 72.42 | 71.67 | 71.94 | 5,430,884 | -0.17(-0.23%) |
Oct 27, 2016 | 72.89 | 73.01 | 71.97 | 72.10 | 5,787,961 | -0.61(-0.84%) |
Oct 26, 2016 | 72.70 | 73.01 | 72.56 | 72.71 | 4,693,620 | -0.31(-0.43%) |
Oct 25, 2016 | 73.56 | 73.56 | 72.99 | 73.02 | 5,027,009 | -0.87(-1.17%) |
Oct 24, 2016 | 73.73 | 73.94 | 73.58 | 73.89 | 3,871,108 | +0.53(+0.72%) |
Oct 21, 2016 | 72.43 | 73.48 | 72.43 | 73.36 | 5,204,794 | +0.58(+0.80%) |
Oct 20, 2016 | 72.76 | 72.96 | 72.49 | 72.78 | 5,326,064 | -0.14(-0.19%) |
Oct 19, 2016 | 72.72 | 73.01 | 72.53 | 72.92 | 3,532,246 | +0.32(+0.44%) |
Oct 18, 2016 | 72.87 | 73.01 | 72.50 | 72.60 | 4,285,378 | +0.48(+0.66%) |
Oct 17, 2016 | 72.69 | 72.70 | 72.10 | 72.12 | 3,936,443 | -0.60(-0.82%) |
Oct 14, 2016 | 73.03 | 73.27 | 72.68 | 72.72 | 3,769,399 | -0.08(-0.11%) |
Oct 13, 2016 | 72.55 | 73.00 | 72.07 | 72.80 | 4,369,777 | -0.27(-0.37%) |
Oct 12, 2016 | 72.80 | 73.34 | 72.71 | 73.07 | 4,120,511 | +0.34(+0.47%) |
Oct 11, 2016 | 73.68 | 73.68 | 72.58 | 72.73 | 9,140,891 | -0.89(-1.21%) |
Oct 10, 2016 | 73.85 | 73.94 | 73.57 | 73.62 | 3,222,579 | +0.12(+0.16%) |
Oct 07, 2016 | 74.12 | 74.12 | 73.32 | 73.50 | 9,429,627 | -0.33(-0.45%) |
Oct 06, 2016 | 73.68 | 73.98 | 73.38 | 73.83 | 7,878,707 | +0.06(+0.07%) |
Oct 05, 2016 | 73.75 | 74.07 | 73.66 | 73.78 | 7,740,740 | +0.30(+0.41%) |
Oct 04, 2016 | 73.80 | 74.04 | 73.33 | 73.48 | 9,697,684 | -0.26(-0.35%) |
Oct 03, 2016 | 73.49 | 73.90 | 73.42 | 73.73 | 8,353,252 | -0.05(-0.06%) |
Sep 30, 2016 | 73.51 | 74.00 | 73.37 | 73.78 | 5,195,968 | +0.59(+0.81%) |
Sep 29, 2016 | 73.48 | 73.90 | 72.98 | 73.19 | 6,875,363 | -0.38(-0.51%) |
Sep 28, 2016 | 73.41 | 73.60 | 73.13 | 73.57 | 4,467,842 | +0.20(+0.28%) |
Sep 27, 2016 | 72.72 | 73.36 | 72.60 | 73.36 | 5,572,755 | +0.74(+1.02%) |
Sep 26, 2016 | 73.24 | 73.24 | 72.53 | 72.63 | 6,431,373 | -0.81(-1.10%) |
Sep 23, 2016 | 73.40 | 73.68 | 73.40 | 73.44 | 4,221,361 | -0.17(-0.23%) |
Sep 22, 2016 | 73.49 | 73.74 | 73.37 | 73.60 | 5,230,563 | +0.53(+0.73%) |
Sep 21, 2016 | 72.48 | 73.11 | 72.27 | 73.07 | 6,526,394 | +0.70(+0.97%) |
Sep 20, 2016 | 72.61 | 72.71 | 72.18 | 72.37 | 3,625,823 | +0.06(+0.08%) |
Sep 19, 2016 | 72.49 | 72.81 | 72.15 | 72.31 | 3,392,814 | -0.06(-0.08%) |
Sep 16, 2016 | 72.28 | 72.43 | 72.06 | 72.37 | 5,805,646 | -0.16(-0.22%) |
Sep 15, 2016 | 71.78 | 72.57 | 71.67 | 72.53 | 6,286,269 | +0.52(+0.73%) |
Sep 14, 2016 | 72.01 | 72.42 | 71.79 | 72.00 | 8,010,304 | +0.01(+0.01%) |
Sep 13, 2016 | 72.50 | 72.71 | 71.76 | 71.99 | 10,059,212 | -1.04(-1.42%) |
Sep 12, 2016 | 71.74 | 73.21 | 71.65 | 73.03 | 11,844,480 | +1.01(+1.40%) |
Sep 09, 2016 | 73.28 | 73.43 | 72.02 | 72.02 | 10,413,474 | -1.78(-2.41%) |
Sep 08, 2016 | 74.06 | 74.21 | 73.71 | 73.80 | 4,855,894 | -0.64(-0.86%) |
Sep 07, 2016 | 74.26 | 74.46 | 74.12 | 74.44 | 5,841,681 | +0.04(+0.05%) |
Sep 06, 2016 | 74.27 | 74.41 | 73.90 | 74.41 | 6,727,770 | +0.14(+0.19%) |
Sep 02, 2016 | 74.48 | 74.27 | 74.27 | 74.27 | 3,650,735 | +0.15(+0.20%) |
Sep 01, 2016 | 74.06 | 74.28 | 73.72 | 74.12 | 5,898,890 | +0.15(+0.20%) |
Aug 31, 2016 | 74.11 | 74.23 | 73.70 | 73.98 | 3,812,491 | -0.19(-0.26%) |
Aug 30, 2016 | 74.51 | 74.60 | 74.05 | 74.17 | 2,671,193 | -0.41(-0.55%) |
Aug 29, 2016 | 74.33 | 74.68 | 74.33 | 74.58 | 4,351,917 | +0.26(+0.35%) |
Aug 26, 2016 | 74.65 | 74.94 | 74.00 | 74.33 | 6,848,894 | -0.21(-0.28%) |
Aug 25, 2016 | 74.51 | 74.78 | 74.40 | 74.54 | 3,300,459 | -0.25(-0.33%) |
Aug 24, 2016 | 75.07 | 75.25 | 74.64 | 74.78 | 3,520,830 | -0.36(-0.48%) |
Aug 23, 2016 | 75.12 | 75.23 | 75.01 | 75.14 | 5,826,536 | +0.38(+0.50%) |
Aug 22, 2016 | 74.77 | 74.88 | 74.55 | 74.77 | 3,145,639 | -0.07(-0.10%) |
Aug 19, 2016 | 74.70 | 75.00 | 74.56 | 74.84 | 4,055,264 | +0.05(+0.06%) |
Aug 18, 2016 | 74.89 | 74.97 | 74.66 | 74.79 | 5,154,226 | -0.05(-0.06%) |
Aug 17, 2016 | 74.75 | 74.89 | 74.39 | 74.84 | 3,729,001 | -0.17(-0.23%) |
Aug 16, 2016 | 75.26 | 75.35 | 74.96 | 75.01 | 2,513,312 | -0.43(-0.57%) |
Aug 15, 2016 | 75.50 | 75.65 | 75.40 | 75.45 | 3,343,694 | +0.15(+0.20%) |
Aug 12, 2016 | 75.18 | 75.48 | 74.77 | 75.30 | 2,675,246 | -0.04(-0.05%) |
Aug 11, 2016 | 75.00 | 75.43 | 74.96 | 75.34 | 4,023,574 | +0.74(+1.00%) |
Aug 10, 2016 | 74.46 | 74.81 | 74.44 | 74.59 | 3,691,077 | +0.16(+0.21%) |
Aug 09, 2016 | 74.51 | 74.80 | 74.29 | 74.44 | 8,019,417 | -0.22(-0.30%) |
Aug 08, 2016 | 74.96 | 75.03 | 74.59 | 74.66 | 3,428,570 | -0.25(-0.33%) |
Aug 05, 2016 | 74.56 | 75.01 | 74.27 | 74.90 | 3,831,716 | +0.78(+1.05%) |
Aug 04, 2016 | 74.02 | 74.28 | 73.83 | 74.12 | 2,439,720 | -0.04(-0.05%) |
Aug 03, 2016 | 73.70 | 74.16 | 73.55 | 74.16 | 4,216,588 | +0.21(+0.29%) |
Aug 02, 2016 | 75.12 | 75.12 | 73.80 | 73.95 | 4,624,601 | -1.12(-1.49%) |
Aug 01, 2016 | 74.95 | 75.26 | 74.67 | 75.07 | 2,994,954 | +0.12(+0.16%) |
Jul 29, 2016 | 74.77 | 75.06 | 74.64 | 74.95 | 4,351,901 | +0.08(+0.11%) |
Jul 28, 2016 | 74.53 | 74.96 | 74.25 | 74.87 | 3,440,030 | +0.14(+0.18%) |
Jul 27, 2016 | 75.18 | 75.21 | 74.44 | 74.73 | 4,677,352 | -0.23(-0.31%) |
Jul 26, 2016 | 74.99 | 75.32 | 74.69 | 74.96 | 5,431,589 | -0.09(-0.12%) |
Jul 25, 2016 | 75.14 | 75.14 | 74.82 | 75.05 | 3,408,782 | +0.12(+0.16%) |
Jul 22, 2016 | 74.69 | 75.02 | 74.53 | 74.93 | 2,754,750 | +0.31(+0.42%) |
Jul 21, 2016 | 74.81 | 74.95 | 74.39 | 74.62 | 2,651,419 | -0.20(-0.27%) |
Jul 20, 2016 | 74.71 | 74.86 | 74.36 | 74.82 | 2,669,126 | +0.31(+0.42%) |
Jul 19, 2016 | 74.24 | 74.53 | 74.09 | 74.51 | 2,871,431 | -0.14(-0.18%) |
Jul 18, 2016 | 74.54 | 74.86 | 74.33 | 74.65 | 3,021,996 | +0.28(+0.38%) |
Jul 15, 2016 | 75.05 | 75.07 | 74.31 | 74.36 | 3,793,701 | -0.33(-0.44%) |
Jul 14, 2016 | 74.94 | 75.12 | 74.60 | 74.69 | 3,709,158 | +0.30(+0.41%) |
Jul 13, 2016 | 74.86 | 74.92 | 74.22 | 74.39 | 3,980,701 | -0.37(-0.49%) |
Jul 12, 2016 | 74.70 | 74.95 | 74.64 | 74.76 | 5,320,728 | +0.29(+0.39%) |
Jul 11, 2016 | 74.44 | 74.65 | 74.22 | 74.46 | 4,825,344 | +0.43(+0.58%) |
Jul 08, 2016 | 73.23 | 74.09 | 72.76 | 74.03 | 8,070,931 | +1.27(+1.74%) |
Jul 07, 2016 | 72.34 | 72.76 | 72.28 | 72.76 | 10,065,361 | +0.31(+0.43%) |
Jul 06, 2016 | 71.54 | 72.45 | 71.39 | 72.45 | 8,473,033 | +0.62(+0.86%) |
Jul 05, 2016 | 71.97 | 72.12 | 71.39 | 71.84 | 7,968,759 | -0.59(-0.81%) |
Jul 01, 2016 | 71.75 | 72.42 | 72.42 | 72.42 | 7,764,619 | +0.74(+1.04%) |
Jun 30, 2016 | 71.38 | 71.71 | 70.92 | 71.68 | 7,309,137 | +0.52(+0.74%) |
Jun 29, 2016 | 70.86 | 71.28 | 70.47 | 71.16 | 7,681,492 | +1.13(+1.61%) |
Jun 28, 2016 | 69.46 | 70.03 | 69.26 | 70.03 | 8,560,166 | +1.37(+1.99%) |
Jun 27, 2016 | 69.29 | 69.41 | 68.12 | 68.66 | 11,827,639 | -1.27(-1.81%) |
Jun 24, 2016 | 70.09 | 71.19 | 69.77 | 69.93 | 16,714,013 | -2.72(-3.74%) |
Jun 23, 2016 | 72.60 | 72.65 | 72.31 | 72.65 | 4,836,435 | +0.71(+0.98%) |
Jun 22, 2016 | 72.09 | 72.50 | 71.88 | 71.94 | 4,468,914 | -0.10(-0.14%) |
Jun 21, 2016 | 72.42 | 72.42 | 71.90 | 72.04 | 3,157,291 | -0.17(-0.23%) |
Jun 20, 2016 | 72.11 | 72.87 | 72.11 | 72.20 | 4,325,688 | +0.64(+0.90%) |
Jun 17, 2016 | 71.76 | 71.82 | 71.43 | 71.56 | 9,321,490 | -0.11(-0.16%) |
Jun 16, 2016 | 71.11 | 71.77 | 70.68 | 71.67 | 6,974,923 | +0.23(+0.32%) |
Jun 15, 2016 | 71.30 | 72.03 | 71.30 | 71.45 | 6,159,184 | +0.20(+0.28%) |
Jun 14, 2016 | 71.25 | 71.51 | 70.79 | 71.24 | 8,849,550 | -0.18(-0.26%) |
Jun 13, 2016 | 71.69 | 72.21 | 71.37 | 71.43 | 6,593,619 | -0.39(-0.55%) |
Jun 10, 2016 | 72.00 | 72.11 | 71.62 | 71.82 | 5,260,490 | -0.76(-1.05%) |
Jun 09, 2016 | 72.37 | 72.66 | 72.30 | 72.58 | 7,192,167 | -0.16(-0.23%) |
Jun 08, 2016 | 72.69 | 72.86 | 72.46 | 72.75 | 4,318,512 | +0.08(+0.11%) |
Jun 07, 2016 | 72.57 | 72.97 | 72.56 | 72.66 | 4,727,315 | +0.09(+0.13%) |
Jun 06, 2016 | 72.47 | 72.71 | 72.21 | 72.57 | 4,480,664 | +0.18(+0.25%) |
Jun 03, 2016 | 72.60 | 72.67 | 71.89 | 72.39 | 6,180,571 | -0.48(-0.65%) |
Jun 02, 2016 | 72.26 | 72.88 | 72.24 | 72.86 | 4,434,672 | +0.40(+0.56%) |
Jun 01, 2016 | 72.17 | 72.51 | 72.00 | 72.46 | 4,117,609 | -0.05(-0.06%) |
May 31, 2016 | 72.69 | 72.69 | 72.22 | 72.51 | 4,549,508 | -0.07(-0.10%) |
May 27, 2016 | 72.35 | 72.58 | 72.58 | 72.58 | 3,510,350 | +0.34(+0.47%) |
May 26, 2016 | 72.30 | 72.46 | 72.13 | 72.24 | 3,829,163 | +0.15(+0.20%) |
May 25, 2016 | 71.76 | 72.25 | 71.76 | 72.10 | 4,758,178 | +0.39(+0.55%) |
May 24, 2016 | 71.13 | 71.90 | 71.10 | 71.70 | 4,362,079 | +0.85(+1.20%) |
May 23, 2016 | 71.00 | 71.32 | 70.78 | 70.85 | 4,647,401 | -0.25(-0.35%) |
May 20, 2016 | 70.71 | 71.33 | 70.66 | 71.10 | 4,270,963 | +0.47(+0.66%) |
May 19, 2016 | 70.38 | 70.74 | 70.13 | 70.63 | 8,561,016 | -0.06(-0.09%) |
May 18, 2016 | 70.62 | 71.15 | 70.21 | 70.70 | 12,381,298 | -0.41(-0.58%) |
May 17, 2016 | 71.81 | 71.97 | 70.90 | 71.11 | 7,150,659 | -0.81(-1.13%) |
May 16, 2016 | 71.42 | 72.15 | 71.32 | 71.92 | 5,033,377 | +0.45(+0.63%) |
May 13, 2016 | 71.98 | 72.30 | 71.44 | 71.47 | 8,307,915 | -0.86(-1.19%) |
May 12, 2016 | 72.47 | 72.61 | 71.82 | 72.33 | 6,123,545 | +0.14(+0.19%) |
May 11, 2016 | 72.97 | 72.97 | 72.15 | 72.20 | 6,684,721 | -1.48(-2.01%) |
May 10, 2016 | 72.96 | 73.69 | 72.95 | 73.68 | 5,280,861 | +0.93(+1.28%) |
May 09, 2016 | 72.52 | 72.96 | 72.49 | 72.75 | 5,700,877 | +0.20(+0.28%) |
May 06, 2016 | 71.87 | 72.54 | 71.63 | 72.54 | 5,892,330 | +0.53(+0.74%) |
May 05, 2016 | 72.45 | 72.53 | 71.96 | 72.01 | 6,879,234 | -0.47(-0.64%) |
May 04, 2016 | 72.21 | 72.79 | 72.15 | 72.48 | 7,036,039 | -0.33(-0.45%) |
May 03, 2016 | 73.02 | 73.24 | 72.66 | 72.81 | 6,315,973 | -0.68(-0.92%) |