Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.28 | 72.36 | 72.22 | 72.28 | 3,186,009 | +0.02(+0.03%) |
Apr 27, 2017 | 72.18 | 72.30 | 72.14 | 72.26 | 3,179,745 | +0.10(+0.13%) |
Apr 26, 2017 | 72.18 | 72.32 | 72.16 | 72.16 | 1,962,787 | -0.08(-0.11%) |
Apr 25, 2017 | 72.16 | 72.26 | 72.14 | 72.24 | 3,615,364 | +0.16(+0.22%) |
Apr 24, 2017 | 71.97 | 72.12 | 71.97 | 72.09 | 1,957,314 | +0.33(+0.46%) |
Apr 21, 2017 | 71.75 | 71.87 | 71.70 | 71.75 | 3,411,425 | -0.06(-0.08%) |
Apr 20, 2017 | 71.68 | 71.83 | 71.68 | 71.81 | 4,537,533 | +0.21(+0.30%) |
Apr 19, 2017 | 71.66 | 71.83 | 71.56 | 71.60 | 4,136,932 | -0.04(-0.05%) |
Apr 18, 2017 | 71.64 | 71.68 | 71.48 | 71.64 | 2,977,448 | -0.02(-0.03%) |
Apr 17, 2017 | 71.48 | 71.68 | 71.48 | 71.66 | 2,831,218 | +0.23(+0.33%) |
Apr 13, 2017 | 71.60 | 71.68 | 71.40 | 71.42 | 5,531,588 | -0.18(-0.24%) |
Apr 12, 2017 | 71.60 | 71.72 | 71.52 | 71.60 | 2,390,014 | +0.06(+0.08%) |
Apr 11, 2017 | 71.64 | 71.70 | 71.48 | 71.54 | 6,432,666 | -0.14(-0.19%) |
Apr 10, 2017 | 71.66 | 71.75 | 71.56 | 71.68 | 5,689,296 | +0.14(+0.19%) |
Apr 07, 2017 | 71.60 | 71.73 | 71.54 | 71.54 | 4,790,686 | +0.00(+0.00%) |
Apr 06, 2017 | 71.56 | 71.68 | 71.47 | 71.54 | 3,711,696 | +0.10(+0.14%) |
Apr 05, 2017 | 71.66 | 71.83 | 71.44 | 71.44 | 6,770,360 | -0.10(-0.14%) |
Apr 04, 2017 | 71.54 | 71.62 | 71.44 | 71.54 | 5,187,711 | +0.02(+0.03%) |
Apr 03, 2017 | 71.54 | 71.62 | 71.42 | 71.52 | 5,813,686 | -0.02(-0.02%) |
Mar 31, 2017 | 71.56 | 71.67 | 71.50 | 71.54 | 5,081,033 | -0.06(-0.08%) |
Mar 30, 2017 | 71.38 | 71.61 | 71.30 | 71.60 | 11,612,510 | +0.37(+0.52%) |
Mar 29, 2017 | 71.17 | 71.38 | 71.12 | 71.23 | 9,196,277 | +0.08(+0.11%) |
Mar 28, 2017 | 70.74 | 71.17 | 70.70 | 71.15 | 9,650,895 | +0.50(+0.71%) |
Mar 27, 2017 | 70.55 | 70.74 | 70.45 | 70.65 | 2,979,900 | -0.14(-0.19%) |
Mar 24, 2017 | 70.63 | 70.80 | 70.57 | 70.78 | 4,671,470 | +0.31(+0.44%) |
Mar 23, 2017 | 70.53 | 70.72 | 70.43 | 70.47 | 5,742,004 | -0.10(-0.14%) |
Mar 22, 2017 | 70.32 | 70.59 | 70.10 | 70.57 | 6,061,042 | +0.25(+0.36%) |
Mar 21, 2017 | 70.99 | 71.03 | 70.30 | 70.32 | 9,855,196 | -0.57(-0.80%) |
Mar 20, 2017 | 70.94 | 70.99 | 70.83 | 70.89 | 3,970,895 | -0.07(-0.10%) |
Mar 17, 2017 | 71.07 | 71.08 | 70.96 | 70.96 | 6,618,180 | -0.02(-0.03%) |
Mar 16, 2017 | 71.32 | 71.36 | 70.94 | 70.98 | 9,756,498 | -0.21(-0.30%) |
Mar 15, 2017 | 70.43 | 71.19 | 70.38 | 71.19 | 12,624,958 | +0.97(+1.38%) |
Mar 14, 2017 | 70.18 | 70.32 | 70.13 | 70.22 | 12,703,662 | -0.27(-0.38%) |
Mar 13, 2017 | 70.45 | 70.51 | 70.26 | 70.49 | 8,246,257 | +0.12(+0.17%) |
Mar 10, 2017 | 70.76 | 70.76 | 70.22 | 70.38 | 15,016,631 | +0.00(+0.00%) |
Mar 09, 2017 | 70.49 | 70.63 | 70.24 | 70.38 | 14,962,738 | -0.21(-0.30%) |
Mar 08, 2017 | 70.94 | 71.01 | 70.59 | 70.59 | 9,266,248 | -0.52(-0.74%) |
Mar 07, 2017 | 71.34 | 71.42 | 71.07 | 71.11 | 6,266,909 | -0.43(-0.60%) |
Mar 06, 2017 | 71.67 | 71.73 | 71.50 | 71.54 | 4,396,131 | -0.31(-0.43%) |
Mar 03, 2017 | 71.81 | 71.91 | 71.65 | 71.85 | 4,186,697 | +0.00(+0.00%) |
Mar 02, 2017 | 71.96 | 72.02 | 71.81 | 71.85 | 3,123,922 | -0.17(-0.24%) |
Mar 01, 2017 | 71.98 | 72.06 | 71.94 | 72.02 | 3,829,409 | +0.26(+0.37%) |
Feb 28, 2017 | 71.76 | 71.76 | 71.66 | 71.76 | 4,419,052 | +0.02(+0.03%) |
Feb 27, 2017 | 71.70 | 71.74 | 71.62 | 71.74 | 5,415,806 | +0.12(+0.16%) |
Feb 24, 2017 | 71.53 | 71.70 | 71.53 | 71.62 | 3,216,151 | +0.00(+0.00%) |
Feb 23, 2017 | 71.70 | 71.70 | 71.55 | 71.62 | 3,432,990 | +0.08(+0.11%) |
Feb 22, 2017 | 71.51 | 71.57 | 71.39 | 71.55 | 4,352,598 | +0.02(+0.03%) |
Feb 21, 2017 | 71.35 | 71.55 | 71.31 | 71.53 | 2,736,597 | +0.27(+0.38%) |
Feb 17, 2017 | 71.26 | 71.26 | 71.26 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 71.28 | 71.32 | 71.08 | 71.22 | 3,756,601 | -0.08(-0.11%) |
Feb 15, 2017 | 71.26 | 71.33 | 71.18 | 71.30 | 2,219,189 | -0.02(-0.03%) |
Feb 14, 2017 | 71.26 | 71.33 | 71.08 | 71.31 | 4,115,529 | +0.10(+0.14%) |
Feb 13, 2017 | 71.22 | 71.30 | 71.16 | 71.22 | 4,059,856 | +0.08(+0.11%) |
Feb 10, 2017 | 71.14 | 71.14 | 71.03 | 71.14 | 3,016,935 | +0.06(+0.08%) |
Feb 09, 2017 | 70.93 | 71.15 | 70.99 | 71.08 | 3,496,709 | +0.15(+0.22%) |
Feb 08, 2017 | 71.01 | 70.81 | 70.93 | 4,243,311 | -0.02(-0.03%) | |
Feb 07, 2017 | 71.06 | 71.08 | 70.93 | 70.95 | 3,198,349 | -0.04(-0.05%) |
Feb 06, 2017 | 71.14 | 71.16 | 70.99 | 70.99 | 4,305,670 | -0.12(-0.16%) |
Feb 03, 2017 | 71.10 | 71.16 | 71.03 | 71.10 | 4,709,643 | +0.15(+0.22%) |
Feb 02, 2017 | 70.97 | 71.01 | 70.87 | 70.95 | 7,438,449 | -0.04(-0.05%) |
Feb 01, 2017 | 71.04 | 71.04 | 70.77 | 70.99 | 5,683,962 | +0.16(+0.23%) |
Jan 31, 2017 | 70.84 | 70.86 | 70.69 | 70.82 | 5,495,310 | -0.02(-0.03%) |
Jan 30, 2017 | 70.92 | 70.96 | 70.75 | 70.84 | 4,675,131 | -0.15(-0.22%) |
Jan 27, 2017 | 70.94 | 71.01 | 70.84 | 71.00 | 4,495,182 | +0.06(+0.08%) |
Jan 26, 2017 | 70.88 | 70.94 | 70.78 | 70.94 | 6,322,807 | +0.04(+0.05%) |
Jan 25, 2017 | 70.80 | 70.91 | 70.71 | 70.90 | 5,778,779 | +0.21(+0.30%) |
Jan 24, 2017 | 70.53 | 70.71 | 70.48 | 70.69 | 3,572,084 | +0.15(+0.22%) |
Jan 23, 2017 | 70.52 | 70.59 | 70.42 | 70.53 | 3,538,235 | +0.02(+0.03%) |
Jan 20, 2017 | 70.44 | 70.52 | 70.34 | 70.52 | 6,719,525 | +0.13(+0.19%) |
Jan 19, 2017 | 70.59 | 70.59 | 70.30 | 70.38 | 4,611,829 | -0.19(-0.27%) |
Jan 18, 2017 | 70.48 | 70.59 | 70.46 | 70.57 | 3,224,178 | +0.04(+0.05%) |
Jan 17, 2017 | 70.57 | 70.57 | 70.46 | 70.53 | 4,258,757 | -0.04(-0.05%) |
Jan 13, 2017 | 70.57 | 70.57 | 70.57 | 0 | +0.02(+0.03%) | |
Jan 12, 2017 | 70.52 | 70.57 | 70.44 | 70.55 | 4,122,641 | +0.02(+0.03%) |
Jan 11, 2017 | 70.52 | 70.61 | 70.46 | 70.53 | 4,203,636 | -0.02(-0.03%) |
Jan 10, 2017 | 70.57 | 70.73 | 70.53 | 70.55 | 2,942,753 | +0.04(+0.05%) |
Jan 09, 2017 | 70.53 | 70.58 | 70.38 | 70.52 | 6,586,023 | +0.02(+0.03%) |
Jan 06, 2017 | 70.46 | 70.55 | 70.32 | 70.50 | 5,429,037 | +0.02(+0.03%) |
Jan 05, 2017 | 70.53 | 70.65 | 70.44 | 70.48 | 9,722,569 | -0.12(-0.16%) |
Jan 04, 2017 | 70.40 | 70.65 | 70.30 | 70.59 | 7,187,457 | +0.31(+0.44%) |
Jan 03, 2017 | 70.18 | 70.32 | 70.06 | 70.29 | 8,434,566 | +0.35(+0.49%) |
Dec 30, 2016 | 69.94 | 69.94 | 69.94 | 0 | +0.10(+0.14%) | |
Dec 29, 2016 | 69.84 | 69.90 | 69.73 | 69.84 | 2,505,339 | +0.10(+0.14%) |
Dec 28, 2016 | 69.94 | 70.00 | 69.74 | 69.75 | 4,403,325 | -0.07(-0.11%) |
Dec 27, 2016 | 69.94 | 70.05 | 69.80 | 69.82 | 2,670,920 | -0.17(-0.25%) |
Dec 23, 2016 | 69.99 | 69.99 | 69.99 | 0 | +0.17(+0.25%) | |
Dec 22, 2016 | 69.69 | 69.82 | 69.61 | 69.82 | 6,904,656 | +0.10(+0.14%) |
Dec 21, 2016 | 69.54 | 69.75 | 69.52 | 69.73 | 6,551,932 | +0.15(+0.22%) |
Dec 20, 2016 | 69.63 | 69.67 | 69.42 | 69.57 | 5,672,857 | +0.04(+0.05%) |
Dec 19, 2016 | 69.38 | 69.57 | 69.33 | 69.54 | 2,508,747 | +0.25(+0.36%) |
Dec 16, 2016 | 69.44 | 69.46 | 69.23 | 69.29 | 4,844,046 | +0.06(+0.08%) |
Dec 15, 2016 | 69.04 | 69.34 | 69.00 | 69.23 | 4,612,588 | +0.08(+0.11%) |
Dec 14, 2016 | 69.69 | 69.90 | 69.06 | 69.15 | 5,795,792 | -0.59(-0.85%) |
Dec 13, 2016 | 69.76 | 69.92 | 69.67 | 69.75 | 3,801,287 | +0.21(+0.30%) |
Dec 12, 2016 | 69.76 | 69.80 | 69.50 | 69.54 | 5,962,807 | -0.08(-0.11%) |
Dec 09, 2016 | 69.61 | 69.71 | 69.54 | 69.61 | 2,943,223 | +0.00(+0.00%) |
Dec 08, 2016 | 69.54 | 69.63 | 69.33 | 69.61 | 5,096,171 | -0.06(-0.08%) |
Dec 07, 2016 | 69.27 | 69.67 | 69.25 | 69.67 | 14,675,237 | +0.44(+0.63%) |
Dec 06, 2016 | 69.02 | 69.23 | 68.98 | 69.23 | 5,723,990 | +0.27(+0.39%) |
Dec 05, 2016 | 68.75 | 68.97 | 68.73 | 68.96 | 4,834,562 | +0.21(+0.31%) |
Dec 02, 2016 | 68.39 | 68.75 | 68.37 | 68.75 | 6,904,253 | +0.40(+0.59%) |
Dec 01, 2016 | 68.71 | 68.71 | 68.29 | 68.35 | 8,755,374 | -0.27(-0.39%) |
Nov 30, 2016 | 68.62 | 68.72 | 68.39 | 68.62 | 5,557,192 | +0.13(+0.19%) |
Nov 29, 2016 | 68.39 | 68.60 | 68.36 | 68.49 | 4,217,687 | -0.13(-0.19%) |
Nov 28, 2016 | 68.70 | 68.81 | 68.43 | 68.62 | 12,243,979 | +0.06(+0.08%) |
Nov 25, 2016 | 68.51 | 68.62 | 68.49 | 68.57 | 1,168,953 | +0.11(+0.17%) |
Nov 23, 2016 | 68.45 | 68.45 | 68.45 | 0 | -0.30(-0.44%) | |
Nov 22, 2016 | 68.26 | 68.81 | 68.26 | 68.76 | 9,437,730 | +0.51(+0.75%) |
Nov 21, 2016 | 67.86 | 68.24 | 67.86 | 68.24 | 5,162,124 | +0.57(+0.84%) |
Nov 18, 2016 | 67.79 | 67.97 | 67.63 | 67.67 | 7,574,363 | -0.04(-0.06%) |
Nov 17, 2016 | 67.84 | 68.02 | 67.71 | 67.71 | 5,747,942 | -0.15(-0.22%) |
Nov 16, 2016 | 67.81 | 67.96 | 67.77 | 67.86 | 6,827,927 | -0.27(-0.39%) |
Nov 15, 2016 | 67.63 | 68.20 | 67.62 | 68.13 | 9,201,344 | +0.89(+1.33%) |
Nov 14, 2016 | 66.61 | 67.35 | 66.59 | 67.24 | 12,412,155 | +0.49(+0.74%) |
Nov 11, 2016 | 67.20 | 67.41 | 66.59 | 66.74 | 8,025,769 | -0.66(-0.99%) |
Nov 10, 2016 | 68.19 | 68.24 | 67.41 | 67.41 | 13,361,781 | -0.97(-1.42%) |
Nov 09, 2016 | 68.38 | 69.04 | 68.32 | 68.38 | 12,875,238 | -0.46(-0.66%) |
Nov 08, 2016 | 68.68 | 68.89 | 68.62 | 68.83 | 9,852,232 | -0.11(-0.17%) |
Nov 07, 2016 | 68.57 | 68.96 | 68.56 | 68.95 | 7,964,404 | +0.89(+1.31%) |
Nov 04, 2016 | 68.05 | 68.18 | 67.93 | 68.05 | 7,102,769 | +0.11(+0.17%) |
Nov 03, 2016 | 68.01 | 68.19 | 67.90 | 67.94 | 5,561,689 | +0.02(+0.03%) |
Nov 02, 2016 | 68.24 | 68.24 | 67.82 | 67.92 | 14,077,082 | -0.40(-0.58%) |
Nov 01, 2016 | 68.60 | 68.60 | 68.05 | 68.32 | 7,742,282 | -0.22(-0.32%) |
Oct 31, 2016 | 68.74 | 68.80 | 68.44 | 68.54 | 16,215,054 | -0.21(-0.30%) |
Oct 28, 2016 | 69.01 | 69.05 | 68.69 | 68.74 | 8,627,560 | -0.30(-0.44%) |
Oct 27, 2016 | 69.46 | 69.46 | 68.99 | 69.05 | 7,464,961 | -0.28(-0.41%) |
Oct 26, 2016 | 69.45 | 69.62 | 69.33 | 69.33 | 4,173,102 | -0.32(-0.46%) |
Oct 25, 2016 | 69.63 | 69.70 | 69.55 | 69.65 | 4,604,555 | -0.04(-0.05%) |
Oct 24, 2016 | 69.76 | 69.76 | 69.58 | 69.69 | 2,071,764 | +0.06(+0.08%) |
Oct 21, 2016 | 69.52 | 69.67 | 69.46 | 69.63 | 4,661,536 | +0.08(+0.11%) |
Oct 20, 2016 | 69.58 | 69.67 | 69.48 | 69.56 | 4,649,985 | -0.02(-0.03%) |
Oct 19, 2016 | 69.42 | 69.63 | 69.41 | 69.58 | 2,723,542 | +0.23(+0.33%) |
Oct 18, 2016 | 69.33 | 69.42 | 69.18 | 69.35 | 3,495,728 | +0.23(+0.33%) |
Oct 17, 2016 | 69.24 | 69.29 | 69.03 | 69.12 | 5,063,582 | -0.02(-0.03%) |
Oct 14, 2016 | 69.16 | 69.29 | 69.09 | 69.14 | 3,566,116 | +0.09(+0.14%) |
Oct 13, 2016 | 68.91 | 69.12 | 68.80 | 69.05 | 8,189,387 | -0.09(-0.14%) |
Oct 12, 2016 | 69.22 | 69.31 | 69.05 | 69.14 | 3,666,194 | -0.06(-0.08%) |
Oct 11, 2016 | 69.52 | 69.53 | 69.07 | 69.20 | 6,620,325 | -0.40(-0.57%) |
Oct 10, 2016 | 69.29 | 69.65 | 69.29 | 69.59 | 1,972,417 | +0.26(+0.38%) |
Oct 07, 2016 | 69.22 | 69.39 | 69.01 | 69.33 | 4,719,012 | +0.15(+0.22%) |
Oct 06, 2016 | 69.20 | 69.21 | 69.02 | 69.18 | 4,100,590 | +0.00(+0.00%) |
Oct 05, 2016 | 69.14 | 69.20 | 69.01 | 69.18 | 5,425,476 | +0.19(+0.27%) |
Oct 04, 2016 | 69.10 | 69.18 | 68.88 | 68.99 | 5,969,728 | -0.08(-0.11%) |
Oct 03, 2016 | 68.95 | 69.10 | 68.88 | 69.06 | 7,736,020 | +0.01(+0.02%) |
Sep 30, 2016 | 68.87 | 69.09 | 68.85 | 69.05 | 5,645,656 | +0.30(+0.44%) |
Sep 29, 2016 | 69.07 | 69.07 | 68.58 | 68.75 | 7,466,376 | -0.32(-0.46%) |
Sep 28, 2016 | 68.70 | 69.09 | 68.51 | 69.07 | 6,584,703 | +0.45(+0.66%) |
Sep 27, 2016 | 68.38 | 68.62 | 68.23 | 68.62 | 3,812,975 | +0.26(+0.39%) |
Sep 26, 2016 | 68.49 | 68.66 | 68.34 | 68.36 | 3,678,938 | -0.30(-0.44%) |
Sep 23, 2016 | 68.79 | 68.88 | 68.64 | 68.66 | 9,621,334 | -0.15(-0.22%) |
Sep 22, 2016 | 68.83 | 68.96 | 68.60 | 68.81 | 6,514,870 | +0.26(+0.38%) |
Sep 21, 2016 | 68.08 | 68.60 | 67.98 | 68.55 | 8,964,433 | +0.55(+0.80%) |
Sep 20, 2016 | 68.17 | 68.23 | 67.89 | 68.00 | 5,399,967 | -0.04(-0.06%) |
Sep 19, 2016 | 67.98 | 68.17 | 67.94 | 68.04 | 5,005,958 | +0.08(+0.11%) |
Sep 16, 2016 | 67.98 | 68.02 | 67.81 | 67.96 | 4,641,529 | -0.06(-0.08%) |
Sep 15, 2016 | 67.70 | 68.11 | 67.70 | 68.02 | 5,494,141 | +0.36(+0.53%) |
Sep 14, 2016 | 67.79 | 68.00 | 67.61 | 67.66 | 9,699,346 | -0.06(-0.08%) |
Sep 13, 2016 | 68.11 | 68.15 | 67.64 | 67.72 | 10,396,776 | -0.49(-0.72%) |
Sep 12, 2016 | 67.89 | 68.38 | 67.79 | 68.21 | 8,728,384 | +0.23(+0.33%) |
Sep 09, 2016 | 68.47 | 68.47 | 67.96 | 67.98 | 6,241,123 | -0.71(-1.04%) |
Sep 08, 2016 | 68.83 | 68.83 | 68.62 | 68.70 | 3,431,177 | -0.15(-0.22%) |
Sep 07, 2016 | 69.00 | 69.00 | 68.73 | 68.85 | 2,687,164 | -0.13(-0.19%) |
Sep 06, 2016 | 68.90 | 69.02 | 68.81 | 68.98 | 4,891,912 | +0.08(+0.11%) |
Sep 02, 2016 | 68.68 | 68.90 | 68.90 | 68.90 | 5,119,141 | +0.38(+0.55%) |
Sep 01, 2016 | 68.51 | 68.56 | 68.25 | 68.53 | 4,951,263 | +0.16(+0.24%) |
Aug 31, 2016 | 68.66 | 68.70 | 68.33 | 68.37 | 10,135,864 | -0.34(-0.49%) |
Aug 30, 2016 | 68.76 | 68.78 | 68.55 | 68.70 | 2,521,751 | -0.02(-0.03%) |
Aug 29, 2016 | 68.50 | 68.79 | 68.48 | 68.72 | 4,112,883 | +0.36(+0.52%) |
Aug 26, 2016 | 68.44 | 68.66 | 68.25 | 68.37 | 2,606,905 | +0.02(+0.03%) |
Aug 25, 2016 | 68.40 | 68.50 | 68.30 | 68.35 | 2,981,666 | +0.04(+0.05%) |
Aug 24, 2016 | 68.51 | 68.53 | 68.27 | 68.31 | 2,244,297 | -0.21(-0.30%) |
Aug 23, 2016 | 68.44 | 68.57 | 68.35 | 68.51 | 2,723,350 | +0.30(+0.44%) |
Aug 22, 2016 | 68.25 | 68.37 | 68.20 | 68.22 | 2,357,494 | -0.15(-0.22%) |
Aug 19, 2016 | 68.44 | 68.51 | 68.33 | 68.37 | 2,498,378 | -0.19(-0.27%) |
Aug 18, 2016 | 68.29 | 68.59 | 68.29 | 68.55 | 2,678,971 | +0.26(+0.38%) |
Aug 17, 2016 | 68.25 | 68.35 | 68.12 | 68.29 | 2,599,166 | +0.11(+0.16%) |
Aug 16, 2016 | 68.37 | 68.37 | 68.16 | 68.18 | 6,342,256 | -0.21(-0.30%) |
Aug 15, 2016 | 68.25 | 68.40 | 68.20 | 68.38 | 2,809,966 | +0.19(+0.27%) |
Aug 12, 2016 | 67.99 | 68.20 | 67.97 | 68.20 | 2,908,115 | +0.07(+0.11%) |
Aug 11, 2016 | 67.99 | 68.16 | 67.98 | 68.12 | 3,155,526 | +0.11(+0.17%) |
Aug 10, 2016 | 68.08 | 68.10 | 67.92 | 68.01 | 3,158,816 | -0.02(-0.03%) |
Aug 09, 2016 | 67.92 | 68.07 | 67.84 | 68.03 | 4,376,687 | +0.22(+0.33%) |
Aug 08, 2016 | 67.64 | 67.83 | 67.54 | 67.80 | 7,926,885 | +0.37(+0.55%) |
Aug 05, 2016 | 67.47 | 67.69 | 67.43 | 67.43 | 5,897,700 | +0.13(+0.19%) |
Aug 04, 2016 | 66.85 | 67.35 | 67.00 | 67.30 | 5,897,185 | +0.45(+0.67%) |
Aug 03, 2016 | 66.66 | 66.92 | 66.65 | 66.85 | 9,433,561 | +0.22(+0.34%) |
Aug 02, 2016 | 66.81 | 66.85 | 66.59 | 66.63 | 13,792,512 | -0.07(-0.11%) |
Aug 01, 2016 | 67.04 | 67.04 | 66.68 | 66.70 | 5,660,252 | -0.41(-0.62%) |
Jul 29, 2016 | 66.97 | 67.13 | 66.82 | 67.11 | 6,548,103 | +0.13(+0.19%) |
Jul 28, 2016 | 67.13 | 67.19 | 66.97 | 66.98 | 3,951,936 | -0.32(-0.47%) |
Jul 27, 2016 | 67.24 | 67.34 | 67.04 | 67.30 | 6,182,141 | +0.19(+0.28%) |
Jul 26, 2016 | 67.34 | 67.36 | 67.08 | 67.11 | 5,472,777 | -0.19(-0.28%) |
Jul 25, 2016 | 67.64 | 67.64 | 67.28 | 67.30 | 3,141,946 | -0.37(-0.55%) |
Jul 22, 2016 | 67.47 | 67.73 | 67.36 | 67.67 | 2,696,900 | +0.24(+0.36%) |
Jul 21, 2016 | 67.45 | 67.60 | 67.37 | 67.43 | 2,870,047 | -0.02(-0.03%) |
Jul 20, 2016 | 67.43 | 67.54 | 67.24 | 67.45 | 4,036,208 | +0.17(+0.25%) |
Jul 19, 2016 | 67.39 | 67.50 | 67.19 | 67.28 | 6,638,796 | -0.20(-0.30%) |
Jul 18, 2016 | 67.32 | 67.52 | 67.26 | 67.49 | 3,040,829 | +0.28(+0.42%) |
Jul 15, 2016 | 67.47 | 67.47 | 67.19 | 67.21 | 3,488,800 | -0.11(-0.17%) |
Jul 14, 2016 | 67.41 | 67.47 | 67.22 | 67.32 | 6,115,896 | +0.06(+0.08%) |
Jul 13, 2016 | 67.41 | 67.49 | 67.10 | 67.26 | 7,627,355 | -0.17(-0.25%) |
Jul 12, 2016 | 67.56 | 67.75 | 67.43 | 67.43 | 8,798,287 | +0.17(+0.25%) |
Jul 11, 2016 | 67.23 | 67.41 | 67.21 | 67.26 | 8,586,596 | +0.13(+0.19%) |
Jul 08, 2016 | 66.54 | 67.17 | 66.24 | 67.13 | 15,109,199 | +0.89(+1.35%) |
Jul 07, 2016 | 66.13 | 66.38 | 66.00 | 66.24 | 8,676,189 | +0.11(+0.17%) |
Jul 06, 2016 | 65.64 | 66.17 | 65.57 | 66.13 | 8,157,269 | +0.32(+0.48%) |
Jul 05, 2016 | 66.04 | 66.04 | 65.63 | 65.81 | 5,399,047 | -0.32(-0.48%) |
Jul 01, 2016 | 66.04 | 66.13 | 66.13 | 66.13 | 5,995,245 | +0.05(+0.08%) |
Jun 30, 2016 | 65.58 | 66.11 | 65.45 | 66.08 | 11,963,920 | +0.56(+0.85%) |
Jun 29, 2016 | 65.19 | 65.62 | 65.11 | 65.52 | 10,714,729 | +0.80(+1.23%) |
Jun 28, 2016 | 64.58 | 64.75 | 64.41 | 64.73 | 11,817,733 | +0.87(+1.36%) |
Jun 27, 2016 | 64.71 | 64.76 | 63.82 | 63.86 | 21,248,394 | -1.13(-1.74%) |
Jun 24, 2016 | 64.56 | 65.43 | 64.56 | 64.99 | 10,730,861 | -0.98(-1.49%) |
Jun 23, 2016 | 65.65 | 66.00 | 65.65 | 65.97 | 4,174,916 | +0.48(+0.73%) |
Jun 22, 2016 | 65.39 | 65.58 | 65.39 | 65.49 | 11,574,396 | -0.06(-0.08%) |
Jun 21, 2016 | 65.37 | 65.54 | 65.23 | 65.54 | 7,657,116 | +0.37(+0.57%) |
Jun 20, 2016 | 65.32 | 65.43 | 65.13 | 65.17 | 5,312,768 | +0.46(+0.72%) |
Jun 17, 2016 | 64.69 | 64.84 | 64.62 | 64.71 | 7,485,940 | +0.07(+0.11%) |
Jun 16, 2016 | 64.49 | 64.71 | 64.19 | 64.63 | 12,600,922 | -0.02(-0.03%) |
Jun 15, 2016 | 64.86 | 65.00 | 64.60 | 64.65 | 9,433,718 | -0.07(-0.11%) |
Jun 14, 2016 | 64.84 | 64.89 | 64.52 | 64.73 | 9,693,576 | -0.22(-0.34%) |
Jun 13, 2016 | 65.21 | 65.31 | 64.91 | 64.95 | 4,672,663 | -0.37(-0.57%) |
Jun 10, 2016 | 65.43 | 65.54 | 65.19 | 65.32 | 5,361,979 | -0.35(-0.54%) |
Jun 09, 2016 | 65.82 | 65.85 | 65.63 | 65.67 | 4,942,702 | -0.30(-0.45%) |
Jun 08, 2016 | 65.73 | 66.00 | 65.73 | 65.97 | 4,381,433 | +0.30(+0.45%) |
Jun 07, 2016 | 65.43 | 65.73 | 65.39 | 65.67 | 6,216,364 | +0.31(+0.48%) |
Jun 06, 2016 | 65.23 | 65.38 | 65.15 | 65.36 | 5,806,389 | +0.31(+0.48%) |
Jun 03, 2016 | 65.06 | 65.13 | 64.88 | 65.04 | 5,067,574 | +0.11(+0.17%) |
Jun 02, 2016 | 64.86 | 64.95 | 64.71 | 64.93 | 3,813,541 | +0.02(+0.03%) |
Jun 01, 2016 | 64.76 | 64.93 | 64.67 | 64.91 | 8,138,745 | +0.03(+0.05%) |
May 31, 2016 | 65.01 | 65.08 | 64.86 | 64.88 | 2,947,902 | -0.07(-0.11%) |
May 27, 2016 | 64.82 | 64.95 | 64.95 | 64.95 | 3,267,348 | +0.07(+0.11%) |
May 26, 2016 | 65.16 | 65.17 | 64.85 | 64.88 | 3,144,939 | -0.13(-0.20%) |
May 25, 2016 | 65.03 | 65.09 | 64.95 | 65.01 | 4,321,309 | +0.15(+0.23%) |
May 24, 2016 | 64.68 | 64.95 | 64.60 | 64.86 | 5,783,506 | +0.39(+0.60%) |
May 23, 2016 | 64.42 | 64.55 | 64.35 | 64.47 | 3,352,381 | +0.04(+0.06%) |
May 20, 2016 | 64.22 | 64.49 | 64.22 | 64.44 | 6,480,758 | +0.22(+0.34%) |
May 19, 2016 | 64.14 | 64.27 | 63.98 | 64.22 | 6,426,741 | -0.15(-0.23%) |
May 18, 2016 | 64.40 | 64.62 | 64.22 | 64.36 | 6,487,272 | -0.06(-0.09%) |
May 17, 2016 | 64.57 | 64.57 | 64.33 | 64.42 | 5,342,386 | -0.06(-0.09%) |
May 16, 2016 | 64.25 | 64.49 | 64.14 | 64.47 | 4,473,237 | +0.39(+0.60%) |
May 13, 2016 | 64.36 | 64.44 | 64.01 | 64.09 | 5,657,345 | -0.26(-0.40%) |
May 12, 2016 | 64.55 | 64.55 | 64.27 | 64.35 | 4,019,057 | +0.00(+0.00%) |
May 11, 2016 | 64.42 | 64.61 | 64.27 | 64.35 | 6,279,482 | -0.02(-0.03%) |
May 10, 2016 | 63.92 | 64.42 | 63.92 | 64.36 | 5,882,939 | +0.50(+0.78%) |
May 09, 2016 | 63.90 | 64.00 | 63.79 | 63.87 | 4,560,930 | -0.04(-0.06%) |
May 06, 2016 | 63.68 | 64.11 | 63.65 | 63.90 | 6,416,237 | -0.02(-0.03%) |
May 05, 2016 | 64.13 | 64.14 | 63.87 | 63.92 | 7,136,470 | +0.02(+0.03%) |
May 04, 2016 | 64.09 | 64.16 | 63.85 | 63.90 | 8,760,208 | -0.33(-0.52%) |
May 03, 2016 | 64.60 | 64.60 | 64.16 | 64.24 | 5,534,071 | -0.50(-0.77%) |