Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 70.91 | 71.08 | 70.25 | 70.86 | 1,003,540 | -0.14(-0.19%) |
Apr 27, 2017 | 71.79 | 70.73 | 70.99 | 843,196 | -0.61(-0.85%) | |
Apr 26, 2017 | 72.93 | 73.08 | 71.57 | 71.60 | 1,249,145 | -1.51(-2.06%) |
Apr 25, 2017 | 72.30 | 73.17 | 72.02 | 73.10 | 1,113,224 | +0.80(+1.11%) |
Apr 24, 2017 | 73.31 | 73.43 | 71.66 | 72.30 | 1,532,820 | -0.41(-0.56%) |
Apr 21, 2017 | 72.10 | 72.93 | 71.87 | 72.71 | 1,475,907 | +0.55(+0.76%) |
Apr 20, 2017 | 72.20 | 72.89 | 70.78 | 72.16 | 1,943,700 | -0.74(-1.02%) |
Apr 19, 2017 | 73.52 | 73.86 | 72.64 | 72.90 | 876,702 | -0.42(-0.57%) |
Apr 18, 2017 | 73.77 | 74.25 | 73.01 | 73.32 | 594,262 | -0.78(-1.05%) |
Apr 17, 2017 | 72.87 | 74.13 | 72.81 | 74.10 | 580,596 | +1.27(+1.74%) |
Apr 13, 2017 | 73.45 | 73.48 | 72.73 | 72.83 | 383,860 | -0.72(-0.97%) |
Apr 12, 2017 | 73.68 | 73.86 | 73.31 | 73.54 | 653,631 | -0.09(-0.13%) |
Apr 11, 2017 | 73.18 | 73.79 | 72.99 | 73.64 | 755,059 | +0.38(+0.52%) |
Apr 10, 2017 | 72.85 | 73.50 | 72.58 | 73.26 | 678,577 | +0.59(+0.82%) |
Apr 07, 2017 | 73.35 | 73.84 | 72.58 | 72.66 | 1,187,973 | -0.66(-0.90%) |
Apr 06, 2017 | 72.33 | 73.59 | 72.04 | 73.33 | 859,679 | +0.90(+1.25%) |
Apr 05, 2017 | 72.56 | 73.34 | 72.33 | 72.42 | 744,879 | -0.07(-0.10%) |
Apr 04, 2017 | 72.12 | 72.69 | 71.74 | 72.50 | 900,391 | +0.36(+0.51%) |
Apr 03, 2017 | 71.96 | 72.32 | 71.64 | 72.13 | 638,969 | +0.14(+0.19%) |
Mar 31, 2017 | 70.96 | 72.16 | 70.53 | 72.00 | 1,130,922 | +0.99(+1.39%) |
Mar 30, 2017 | 70.63 | 71.21 | 70.18 | 71.01 | 622,728 | +0.36(+0.52%) |
Mar 29, 2017 | 70.73 | 70.78 | 69.92 | 70.65 | 1,129,684 | -0.07(-0.10%) |
Mar 28, 2017 | 70.82 | 71.03 | 69.48 | 70.72 | 802,775 | -0.01(-0.02%) |
Mar 27, 2017 | 71.12 | 71.55 | 70.37 | 70.73 | 664,598 | -0.85(-1.19%) |
Mar 24, 2017 | 72.35 | 72.53 | 71.47 | 71.58 | 626,263 | -0.52(-0.72%) |
Mar 23, 2017 | 70.92 | 72.62 | 70.92 | 72.10 | 1,242,855 | +1.24(+1.75%) |
Mar 22, 2017 | 71.72 | 71.81 | 70.36 | 70.86 | 944,871 | -0.71(-0.99%) |
Mar 21, 2017 | 73.46 | 73.46 | 71.49 | 71.57 | 887,036 | -1.42(-1.95%) |
Mar 20, 2017 | 73.23 | 73.40 | 72.68 | 72.99 | 492,176 | -0.28(-0.38%) |
Mar 17, 2017 | 72.78 | 73.79 | 72.32 | 73.27 | 2,116,128 | +0.74(+1.02%) |
Mar 16, 2017 | 72.73 | 73.48 | 72.40 | 72.53 | 931,567 | -0.40(-0.54%) |
Mar 15, 2017 | 70.91 | 73.26 | 70.91 | 72.93 | 910,099 | +2.07(+2.92%) |
Mar 14, 2017 | 71.33 | 71.34 | 70.57 | 70.86 | 691,291 | -0.49(-0.69%) |
Mar 13, 2017 | 71.53 | 71.91 | 71.21 | 71.35 | 1,237,529 | -0.16(-0.23%) |
Mar 10, 2017 | 72.96 | 73.84 | 71.22 | 71.51 | 1,164,805 | -1.45(-1.99%) |
Mar 09, 2017 | 74.31 | 74.62 | 72.41 | 72.96 | 1,119,042 | -1.29(-1.74%) |
Mar 08, 2017 | 74.93 | 75.08 | 74.20 | 74.26 | 865,563 | -0.90(-1.20%) |
Mar 07, 2017 | 75.50 | 75.77 | 74.67 | 75.15 | 740,554 | -0.47(-0.62%) |
Mar 06, 2017 | 75.12 | 75.90 | 74.91 | 75.62 | 988,605 | +0.36(+0.47%) |
Mar 03, 2017 | 75.00 | 75.47 | 74.35 | 75.27 | 929,750 | +0.53(+0.71%) |
Mar 02, 2017 | 76.25 | 76.23 | 74.45 | 74.74 | 1,257,061 | -1.51(-1.98%) |
Mar 01, 2017 | 75.56 | 77.31 | 74.66 | 76.25 | 1,621,770 | +0.72(+0.95%) |
Feb 28, 2017 | 75.47 | 75.70 | 74.80 | 75.53 | 897,184 | -0.03(-0.04%) |
Feb 27, 2017 | 75.11 | 75.88 | 74.84 | 75.56 | 540,814 | +0.66(+0.88%) |
Feb 24, 2017 | 75.02 | 75.19 | 74.12 | 74.90 | 902,823 | -0.19(-0.26%) |
Feb 23, 2017 | 75.62 | 76.24 | 74.73 | 75.09 | 673,472 | -0.26(-0.35%) |
Feb 22, 2017 | 75.36 | 75.60 | 74.47 | 75.36 | 790,900 | +0.07(+0.09%) |
Feb 21, 2017 | 74.54 | 75.50 | 74.28 | 75.29 | 795,701 | +0.70(+0.93%) |
Feb 17, 2017 | 74.59 | 74.59 | 74.59 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 74.76 | 75.70 | 74.00 | 74.21 | 856,409 | -0.30(-0.40%) |
Feb 15, 2017 | 74.17 | 74.77 | 73.43 | 74.51 | 782,158 | +0.08(+0.11%) |
Feb 14, 2017 | 73.92 | 74.71 | 73.07 | 74.43 | 847,577 | +0.49(+0.66%) |
Feb 13, 2017 | 73.79 | 74.18 | 72.97 | 73.94 | 580,849 | +0.35(+0.47%) |
Feb 10, 2017 | 73.04 | 73.65 | 72.84 | 73.59 | 634,992 | +0.54(+0.73%) |
Feb 09, 2017 | 72.82 | 73.20 | 72.55 | 73.06 | 670,330 | +0.35(+0.48%) |
Feb 08, 2017 | 72.18 | 73.08 | 71.86 | 72.71 | 501,583 | +0.72(+1.01%) |
Feb 07, 2017 | 72.94 | 73.69 | 71.81 | 71.98 | 887,491 | -0.75(-1.03%) |
Feb 06, 2017 | 72.87 | 73.06 | 72.22 | 72.73 | 756,065 | -0.25(-0.34%) |
Feb 03, 2017 | 73.48 | 74.09 | 72.85 | 72.98 | 830,748 | +0.26(+0.36%) |
Feb 02, 2017 | 71.75 | 73.07 | 71.49 | 72.72 | 849,310 | +1.07(+1.49%) |
Feb 01, 2017 | 73.09 | 74.26 | 71.56 | 71.66 | 1,005,926 | -1.39(-1.90%) |
Jan 31, 2017 | 72.96 | 73.93 | 72.94 | 73.04 | 1,103,427 | -0.05(-0.06%) |
Jan 30, 2017 | 73.16 | 73.71 | 72.60 | 73.09 | 819,715 | -0.38(-0.51%) |
Jan 27, 2017 | 73.90 | 74.15 | 72.27 | 73.46 | 1,082,480 | -0.28(-0.38%) |
Jan 26, 2017 | 73.40 | 74.41 | 73.29 | 73.75 | 987,440 | +0.86(+1.19%) |
Jan 25, 2017 | 73.51 | 74.06 | 72.50 | 72.88 | 1,037,318 | -0.44(-0.59%) |
Jan 24, 2017 | 73.67 | 73.95 | 73.08 | 73.32 | 787,806 | -0.15(-0.21%) |
Jan 23, 2017 | 72.29 | 73.57 | 72.29 | 73.47 | 572,875 | +1.01(+1.40%) |
Jan 20, 2017 | 72.00 | 72.48 | 71.48 | 72.46 | 674,534 | +0.52(+0.72%) |
Jan 19, 2017 | 72.74 | 73.04 | 71.66 | 71.94 | 993,509 | -1.03(-1.41%) |
Jan 18, 2017 | 72.44 | 73.44 | 72.00 | 72.98 | 1,047,597 | +0.58(+0.80%) |
Jan 17, 2017 | 71.26 | 72.55 | 70.90 | 72.40 | 1,419,340 | +1.04(+1.46%) |
Jan 13, 2017 | 71.36 | 71.36 | 71.36 | 0 | +0.19(+0.27%) | |
Jan 12, 2017 | 70.44 | 71.23 | 69.89 | 71.17 | 786,627 | +0.75(+1.07%) |
Jan 11, 2017 | 71.13 | 71.44 | 70.34 | 70.42 | 930,873 | -0.67(-0.94%) |
Jan 10, 2017 | 71.78 | 71.85 | 70.80 | 71.09 | 993,761 | -0.93(-1.29%) |
Jan 09, 2017 | 73.94 | 74.42 | 71.64 | 72.02 | 1,387,681 | -2.04(-2.76%) |
Jan 06, 2017 | 73.15 | 74.40 | 72.77 | 74.06 | 878,901 | +0.78(+1.07%) |
Jan 05, 2017 | 73.57 | 73.90 | 72.37 | 73.28 | 852,468 | -0.91(-1.23%) |
Jan 04, 2017 | 72.78 | 74.30 | 71.76 | 74.19 | 1,663,977 | +1.44(+1.98%) |
Jan 03, 2017 | 72.87 | 73.01 | 71.82 | 72.75 | 960,621 | +0.66(+0.91%) |
Dec 30, 2016 | 72.09 | 72.09 | 72.09 | 0 | +1.64(+2.33%) | |
Dec 29, 2016 | 70.23 | 71.09 | 69.68 | 70.45 | 1,001,802 | +0.53(+0.75%) |
Dec 28, 2016 | 70.49 | 70.49 | 69.55 | 69.92 | 848,502 | -0.61(-0.86%) |
Dec 27, 2016 | 70.51 | 71.00 | 69.94 | 70.53 | 779,364 | +0.27(+0.39%) |
Dec 23, 2016 | 70.26 | 70.26 | 70.26 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.55 | 71.85 | 70.28 | 71.06 | 1,136,185 | -0.54(-0.75%) |
Dec 21, 2016 | 73.43 | 73.69 | 71.37 | 71.60 | 1,581,188 | -1.79(-2.44%) |
Dec 20, 2016 | 73.37 | 74.33 | 72.88 | 73.39 | 852,854 | +0.13(+0.17%) |
Dec 19, 2016 | 73.31 | 73.87 | 72.88 | 73.26 | 993,454 | +0.35(+0.47%) |
Dec 16, 2016 | 72.48 | 73.68 | 72.37 | 72.92 | 2,065,424 | +1.09(+1.52%) |
Dec 15, 2016 | 73.62 | 73.81 | 71.59 | 71.83 | 1,337,414 | -1.80(-2.44%) |
Dec 14, 2016 | 75.05 | 75.46 | 73.42 | 73.62 | 2,266,262 | -1.38(-1.85%) |
Dec 13, 2016 | 75.41 | 75.69 | 74.15 | 75.01 | 1,290,056 | -0.11(-0.14%) |
Dec 12, 2016 | 73.24 | 75.13 | 73.24 | 75.11 | 1,257,698 | +1.54(+2.09%) |
Dec 09, 2016 | 73.78 | 74.75 | 73.02 | 73.58 | 801,114 | -0.11(-0.15%) |
Dec 08, 2016 | 73.27 | 73.99 | 72.54 | 73.69 | 1,865,665 | -0.17(-0.23%) |
Dec 07, 2016 | 73.30 | 74.10 | 72.82 | 73.86 | 1,580,931 | +0.83(+1.13%) |
Dec 06, 2016 | 72.49 | 73.62 | 72.36 | 73.04 | 1,399,358 | +1.02(+1.42%) |
Dec 05, 2016 | 72.02 | 72.52 | 70.47 | 72.01 | 2,224,764 | +0.54(+0.75%) |
Dec 02, 2016 | 70.42 | 71.65 | 70.07 | 71.47 | 1,440,154 | +1.36(+1.95%) |
Dec 01, 2016 | 69.94 | 71.14 | 69.76 | 70.11 | 1,917,993 | +0.01(+0.01%) |
Nov 30, 2016 | 70.31 | 70.71 | 69.46 | 70.10 | 1,129,459 | -0.45(-0.63%) |
Nov 29, 2016 | 69.92 | 70.91 | 69.52 | 70.55 | 1,387,164 | +0.76(+1.09%) |
Nov 28, 2016 | 69.72 | 70.97 | 69.29 | 69.79 | 1,218,237 | -0.19(-0.27%) |
Nov 25, 2016 | 70.53 | 70.85 | 69.87 | 69.98 | 292,495 | -0.14(-0.20%) |
Nov 23, 2016 | 70.12 | 70.12 | 70.12 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 69.96 | 70.94 | 69.56 | 70.57 | 1,386,330 | +0.83(+1.19%) |
Nov 21, 2016 | 69.11 | 70.45 | 69.11 | 69.74 | 1,619,022 | +0.93(+1.35%) |
Nov 18, 2016 | 69.59 | 69.66 | 68.46 | 68.81 | 1,097,482 | -0.71(-1.02%) |
Nov 17, 2016 | 69.26 | 70.69 | 68.92 | 69.52 | 1,382,084 | +0.31(+0.45%) |
Nov 16, 2016 | 70.37 | 70.53 | 68.64 | 69.21 | 1,503,539 | -1.39(-1.97%) |
Nov 15, 2016 | 71.49 | 72.01 | 70.22 | 70.60 | 2,095,172 | -0.85(-1.19%) |
Nov 14, 2016 | 68.94 | 72.29 | 68.90 | 71.45 | 2,576,342 | +2.58(+3.75%) |
Nov 11, 2016 | 67.53 | 70.34 | 67.47 | 68.87 | 2,470,522 | +1.16(+1.71%) |
Nov 10, 2016 | 66.26 | 69.24 | 65.87 | 67.71 | 3,440,666 | +1.56(+2.35%) |
Nov 09, 2016 | 64.19 | 66.54 | 63.30 | 66.16 | 1,431,552 | +0.85(+1.30%) |
Nov 08, 2016 | 65.67 | 65.70 | 64.97 | 65.30 | 851,655 | -0.32(-0.49%) |
Nov 07, 2016 | 65.19 | 66.01 | 64.86 | 65.62 | 1,311,103 | +1.72(+2.69%) |
Nov 04, 2016 | 62.72 | 63.95 | 62.48 | 63.91 | 1,379,955 | +1.21(+1.93%) |
Nov 03, 2016 | 63.42 | 63.79 | 62.60 | 62.70 | 1,051,932 | -0.83(-1.30%) |
Nov 02, 2016 | 64.57 | 64.95 | 63.52 | 63.52 | 1,250,686 | -0.96(-1.49%) |
Nov 01, 2016 | 65.22 | 65.47 | 64.38 | 64.48 | 1,786,091 | -0.87(-1.33%) |
Oct 31, 2016 | 64.12 | 65.41 | 63.58 | 65.35 | 1,580,053 | +1.60(+2.52%) |
Oct 28, 2016 | 64.56 | 65.10 | 63.38 | 63.75 | 858,182 | -0.65(-1.01%) |
Oct 27, 2016 | 65.81 | 65.81 | 64.06 | 64.40 | 1,493,055 | -1.36(-2.06%) |
Oct 26, 2016 | 66.68 | 66.68 | 65.60 | 65.76 | 891,339 | -1.11(-1.66%) |
Oct 25, 2016 | 67.38 | 67.44 | 66.39 | 66.87 | 1,544,457 | -0.88(-1.31%) |
Oct 24, 2016 | 68.36 | 68.36 | 67.21 | 67.75 | 1,425,807 | -1.18(-1.72%) |
Oct 21, 2016 | 68.86 | 69.29 | 67.92 | 68.94 | 1,454,086 | -0.61(-0.87%) |
Oct 20, 2016 | 71.86 | 72.15 | 68.71 | 69.54 | 1,723,328 | -0.79(-1.12%) |
Oct 19, 2016 | 70.06 | 70.35 | 69.62 | 70.33 | 967,250 | +0.25(+0.35%) |
Oct 18, 2016 | 70.80 | 70.80 | 69.94 | 70.08 | 830,481 | +0.11(+0.15%) |
Oct 17, 2016 | 70.08 | 70.62 | 69.83 | 69.98 | 994,172 | +0.07(+0.10%) |
Oct 14, 2016 | 70.62 | 70.90 | 69.85 | 69.91 | 1,156,132 | -0.35(-0.49%) |
Oct 13, 2016 | 69.73 | 70.38 | 69.64 | 70.26 | 1,044,679 | +0.15(+0.22%) |
Oct 12, 2016 | 69.80 | 70.19 | 69.23 | 70.10 | 891,764 | +0.49(+0.71%) |
Oct 11, 2016 | 70.37 | 70.72 | 69.28 | 69.61 | 1,654,840 | -0.90(-1.28%) |
Oct 10, 2016 | 69.82 | 70.79 | 69.54 | 70.51 | 873,869 | +0.82(+1.17%) |
Oct 07, 2016 | 70.26 | 71.10 | 69.38 | 69.70 | 1,335,419 | -0.16(-0.23%) |
Oct 06, 2016 | 68.49 | 70.06 | 68.13 | 69.86 | 1,480,846 | +0.94(+1.36%) |
Oct 05, 2016 | 70.72 | 70.99 | 68.73 | 68.92 | 1,210,503 | -1.64(-2.32%) |
Oct 04, 2016 | 71.37 | 72.44 | 70.20 | 70.55 | 1,029,447 | -0.66(-0.92%) |
Oct 03, 2016 | 71.79 | 71.86 | 70.98 | 71.21 | 1,382,546 | -0.71(-0.99%) |
Sep 30, 2016 | 72.21 | 72.62 | 71.55 | 71.93 | 1,796,931 | +0.13(+0.18%) |
Sep 29, 2016 | 72.96 | 73.32 | 71.79 | 71.80 | 1,199,679 | -1.65(-2.25%) |
Sep 28, 2016 | 73.37 | 73.82 | 73.00 | 73.45 | 872,559 | +0.21(+0.29%) |
Sep 27, 2016 | 74.32 | 74.43 | 73.05 | 73.24 | 1,291,713 | -0.99(-1.34%) |
Sep 26, 2016 | 74.95 | 75.15 | 74.10 | 74.23 | 1,036,707 | -1.02(-1.35%) |
Sep 23, 2016 | 74.76 | 75.82 | 74.20 | 75.25 | 790,884 | +0.10(+0.13%) |
Sep 22, 2016 | 74.68 | 75.38 | 74.66 | 75.15 | 1,027,312 | +1.01(+1.36%) |
Sep 21, 2016 | 73.05 | 74.37 | 72.24 | 74.13 | 878,618 | +1.27(+1.74%) |
Sep 20, 2016 | 73.53 | 73.65 | 72.77 | 72.87 | 598,785 | -0.09(-0.13%) |
Sep 19, 2016 | 72.95 | 73.14 | 72.72 | 72.96 | 1,166,741 | +0.30(+0.42%) |
Sep 16, 2016 | 72.60 | 72.98 | 72.45 | 72.65 | 1,972,399 | -0.47(-0.64%) |
Sep 15, 2016 | 72.94 | 73.42 | 72.66 | 73.12 | 1,002,758 | -0.12(-0.16%) |
Sep 14, 2016 | 73.31 | 73.70 | 72.90 | 73.24 | 639,314 | +0.00(+0.00%) |
Sep 13, 2016 | 74.46 | 74.75 | 72.95 | 73.24 | 1,170,751 | -2.07(-2.75%) |
Sep 12, 2016 | 73.12 | 75.71 | 73.11 | 75.31 | 1,033,477 | +1.94(+2.64%) |
Sep 09, 2016 | 76.32 | 76.32 | 73.37 | 73.37 | 1,109,830 | -3.70(-4.79%) |
Sep 08, 2016 | 77.92 | 78.09 | 76.85 | 77.07 | 1,605,759 | -1.22(-1.56%) |
Sep 07, 2016 | 77.39 | 78.58 | 76.94 | 78.29 | 1,016,735 | +0.73(+0.94%) |
Sep 06, 2016 | 77.29 | 77.62 | 76.75 | 77.57 | 626,071 | +0.38(+0.49%) |
Sep 02, 2016 | 76.82 | 77.19 | 77.19 | 77.19 | 681,508 | +0.82(+1.07%) |
Sep 01, 2016 | 77.82 | 77.90 | 75.87 | 76.37 | 1,152,654 | -1.45(-1.86%) |
Aug 31, 2016 | 76.31 | 77.90 | 75.88 | 77.82 | 2,384,554 | +1.63(+2.14%) |
Aug 30, 2016 | 76.48 | 76.69 | 75.44 | 76.18 | 892,516 | -0.20(-0.27%) |
Aug 29, 2016 | 75.77 | 76.50 | 75.77 | 76.39 | 683,833 | +0.86(+1.14%) |
Aug 26, 2016 | 76.63 | 76.92 | 75.03 | 75.53 | 1,289,473 | -0.83(-1.09%) |
Aug 25, 2016 | 76.44 | 77.61 | 76.20 | 76.36 | 930,561 | +0.02(+0.03%) |
Aug 24, 2016 | 76.65 | 76.95 | 75.66 | 76.34 | 1,033,384 | -0.30(-0.40%) |
Aug 23, 2016 | 77.22 | 77.22 | 76.65 | 76.65 | 665,214 | -0.16(-0.21%) |
Aug 22, 2016 | 76.34 | 76.91 | 75.91 | 76.81 | 671,073 | +0.49(+0.64%) |
Aug 19, 2016 | 77.59 | 77.59 | 76.08 | 76.32 | 1,372,727 | -1.55(-1.99%) |
Aug 18, 2016 | 78.23 | 78.42 | 77.54 | 77.87 | 1,154,247 | -0.33(-0.42%) |
Aug 17, 2016 | 78.39 | 78.39 | 77.05 | 78.20 | 1,154,558 | +0.05(+0.07%) |
Aug 16, 2016 | 78.37 | 78.68 | 77.82 | 78.15 | 1,129,251 | -0.65(-0.82%) |
Aug 15, 2016 | 78.27 | 79.26 | 78.20 | 78.80 | 820,512 | +0.03(+0.04%) |
Aug 12, 2016 | 78.49 | 79.74 | 78.39 | 78.76 | 912,409 | +0.20(+0.26%) |
Aug 11, 2016 | 78.21 | 78.83 | 77.85 | 78.56 | 1,579,327 | +0.71(+0.91%) |
Aug 10, 2016 | 78.13 | 78.47 | 77.47 | 77.85 | 901,408 | -0.15(-0.19%) |
Aug 09, 2016 | 77.74 | 78.04 | 77.32 | 78.00 | 852,056 | +0.20(+0.26%) |
Aug 08, 2016 | 77.90 | 78.24 | 77.48 | 77.80 | 996,035 | +0.09(+0.11%) |
Aug 05, 2016 | 77.73 | 77.96 | 77.41 | 77.71 | 631,822 | +0.36(+0.47%) |
Aug 04, 2016 | 76.75 | 77.48 | 76.40 | 77.35 | 711,806 | +0.48(+0.63%) |
Aug 03, 2016 | 76.81 | 77.08 | 76.35 | 76.86 | 764,673 | +0.17(+0.22%) |
Aug 02, 2016 | 77.46 | 77.76 | 76.48 | 76.70 | 1,283,921 | -0.97(-1.24%) |
Aug 01, 2016 | 77.87 | 77.95 | 77.35 | 77.66 | 860,377 | -0.22(-0.28%) |
Jul 29, 2016 | 76.92 | 78.28 | 76.83 | 77.88 | 1,060,418 | +1.00(+1.31%) |
Jul 28, 2016 | 76.60 | 77.61 | 76.42 | 76.88 | 819,609 | +0.24(+0.31%) |
Jul 27, 2016 | 76.71 | 77.01 | 75.99 | 76.64 | 881,144 | -0.05(-0.06%) |
Jul 26, 2016 | 76.63 | 77.11 | 75.96 | 76.69 | 957,122 | +0.23(+0.30%) |
Jul 25, 2016 | 76.10 | 76.90 | 76.02 | 76.46 | 904,520 | +0.56(+0.73%) |
Jul 22, 2016 | 74.71 | 76.55 | 74.71 | 75.90 | 1,586,931 | +1.12(+1.49%) |
Jul 21, 2016 | 73.00 | 74.99 | 72.50 | 74.78 | 1,527,273 | +1.47(+2.01%) |
Jul 20, 2016 | 73.21 | 73.50 | 72.44 | 73.31 | 1,112,692 | +0.01(+0.02%) |
Jul 19, 2016 | 72.92 | 73.41 | 72.14 | 73.30 | 919,380 | +0.42(+0.57%) |
Jul 18, 2016 | 72.30 | 72.91 | 71.56 | 72.88 | 903,034 | +0.71(+0.99%) |
Jul 15, 2016 | 70.56 | 72.48 | 70.56 | 72.17 | 821,162 | +0.30(+0.42%) |
Jul 14, 2016 | 72.24 | 72.75 | 71.54 | 71.86 | 814,078 | -0.33(-0.46%) |
Jul 13, 2016 | 72.24 | 72.61 | 71.57 | 72.19 | 787,264 | +0.13(+0.17%) |
Jul 12, 2016 | 70.90 | 72.22 | 70.49 | 72.07 | 1,353,939 | +1.30(+1.84%) |
Jul 11, 2016 | 70.10 | 70.91 | 69.61 | 70.76 | 851,556 | +0.71(+1.01%) |
Jul 08, 2016 | 68.34 | 70.11 | 67.80 | 70.06 | 970,314 | +2.26(+3.33%) |
Jul 07, 2016 | 68.16 | 68.16 | 67.00 | 67.80 | 609,041 | -0.50(-0.74%) |
Jul 06, 2016 | 68.36 | 68.56 | 67.97 | 68.30 | 614,784 | -0.30(-0.44%) |
Jul 05, 2016 | 68.39 | 68.69 | 68.13 | 68.60 | 1,062,775 | -0.26(-0.38%) |
Jul 01, 2016 | 69.89 | 68.87 | 68.87 | 68.87 | 1,395,995 | -1.51(-2.15%) |
Jun 30, 2016 | 68.20 | 70.41 | 67.72 | 70.38 | 1,656,134 | +2.28(+3.35%) |
Jun 29, 2016 | 66.62 | 68.11 | 66.58 | 68.10 | 1,283,007 | +2.04(+3.09%) |
Jun 28, 2016 | 65.46 | 66.09 | 65.24 | 66.06 | 1,465,198 | +1.81(+2.82%) |
Jun 27, 2016 | 66.46 | 66.80 | 63.68 | 64.25 | 1,695,309 | -2.79(-4.16%) |
Jun 24, 2016 | 66.73 | 68.66 | 66.58 | 67.03 | 2,135,581 | -2.11(-3.05%) |
Jun 23, 2016 | 67.89 | 69.13 | 67.59 | 69.14 | 1,078,323 | +1.83(+2.72%) |
Jun 22, 2016 | 67.20 | 67.73 | 66.86 | 67.31 | 789,791 | +0.26(+0.38%) |
Jun 21, 2016 | 67.16 | 67.32 | 66.04 | 67.05 | 832,505 | -0.04(-0.06%) |
Jun 20, 2016 | 66.40 | 67.85 | 66.34 | 67.09 | 1,564,141 | +1.27(+1.92%) |
Jun 17, 2016 | 65.46 | 65.89 | 65.13 | 65.83 | 1,130,436 | +0.30(+0.46%) |
Jun 16, 2016 | 64.99 | 65.59 | 64.31 | 65.53 | 594,415 | +0.09(+0.13%) |
Jun 15, 2016 | 64.66 | 66.02 | 64.42 | 65.44 | 1,334,675 | +0.86(+1.33%) |
Jun 14, 2016 | 65.24 | 65.56 | 64.25 | 64.58 | 1,014,404 | -0.68(-1.05%) |
Jun 13, 2016 | 65.60 | 66.56 | 65.11 | 65.26 | 917,076 | -0.33(-0.51%) |
Jun 10, 2016 | 66.23 | 67.53 | 65.52 | 65.60 | 836,524 | -0.99(-1.49%) |
Jun 09, 2016 | 66.25 | 66.92 | 66.02 | 66.59 | 509,040 | +0.12(+0.18%) |
Jun 08, 2016 | 66.06 | 66.52 | 65.91 | 66.47 | 408,380 | +0.33(+0.51%) |
Jun 07, 2016 | 65.94 | 66.53 | 65.27 | 66.14 | 580,359 | +0.23(+0.35%) |
Jun 06, 2016 | 66.73 | 67.05 | 65.58 | 65.91 | 889,598 | -0.72(-1.07%) |
Jun 03, 2016 | 67.34 | 68.71 | 66.52 | 66.62 | 953,168 | -0.35(-0.52%) |
Jun 02, 2016 | 66.40 | 66.97 | 65.70 | 66.97 | 954,398 | +0.41(+0.62%) |
Jun 01, 2016 | 66.29 | 66.79 | 66.08 | 66.56 | 686,504 | +0.05(+0.07%) |
May 31, 2016 | 66.10 | 66.74 | 65.80 | 66.51 | 835,131 | +0.51(+0.78%) |
May 27, 2016 | 65.99 | 66.00 | 66.00 | 66.00 | 500,630 | +0.14(+0.21%) |
May 26, 2016 | 65.90 | 66.25 | 65.37 | 65.86 | 631,997 | -0.01(-0.02%) |
May 25, 2016 | 65.83 | 66.11 | 64.94 | 65.87 | 916,785 | +0.20(+0.30%) |
May 24, 2016 | 65.99 | 66.01 | 65.37 | 65.68 | 1,077,201 | +0.26(+0.40%) |
May 23, 2016 | 65.28 | 65.60 | 64.86 | 65.41 | 518,205 | +0.23(+0.35%) |
May 20, 2016 | 64.97 | 65.60 | 64.63 | 65.18 | 1,175,762 | +0.66(+1.03%) |
May 19, 2016 | 64.67 | 65.28 | 63.84 | 64.52 | 1,046,999 | -0.63(-0.97%) |
May 18, 2016 | 65.99 | 66.23 | 64.38 | 65.15 | 1,434,664 | -1.15(-1.73%) |
May 17, 2016 | 67.25 | 68.02 | 65.93 | 66.30 | 1,123,630 | -1.11(-1.65%) |
May 16, 2016 | 66.96 | 67.99 | 66.52 | 67.41 | 769,938 | +0.49(+0.73%) |
May 13, 2016 | 68.17 | 68.45 | 66.58 | 66.92 | 1,324,679 | -1.38(-2.03%) |
May 12, 2016 | 68.96 | 68.96 | 67.72 | 68.31 | 1,404,692 | -0.33(-0.48%) |
May 11, 2016 | 69.74 | 69.92 | 68.56 | 68.64 | 1,879,576 | -1.19(-1.71%) |
May 10, 2016 | 69.72 | 69.85 | 69.30 | 69.83 | 1,224,905 | +0.53(+0.77%) |
May 09, 2016 | 68.98 | 69.54 | 67.85 | 69.30 | 1,459,170 | +0.46(+0.67%) |
May 06, 2016 | 68.69 | 68.89 | 67.13 | 68.84 | 1,971,427 | +0.13(+0.19%) |
May 05, 2016 | 69.03 | 69.41 | 68.34 | 68.71 | 1,940,909 | -0.34(-0.49%) |
May 04, 2016 | 68.54 | 69.51 | 68.24 | 69.05 | 1,225,489 | +0.06(+0.09%) |
May 03, 2016 | 69.42 | 69.55 | 68.34 | 68.99 | 1,104,315 | -1.04(-1.48%) |