Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.86 | 77.12 | 76.51 | 76.81 | 10,828,564 | -0.43(-0.56%) |
May 30, 2017 | 77.46 | 77.72 | 77.01 | 77.24 | 5,776,708 | -0.49(-0.63%) |
May 26, 2017 | 77.98 | 78.15 | 77.64 | 77.73 | 5,055,352 | -0.29(-0.37%) |
May 25, 2017 | 78.76 | 79.21 | 77.73 | 78.02 | 7,131,071 | -0.82(-1.05%) |
May 24, 2017 | 78.76 | 78.95 | 78.48 | 78.85 | 4,682,672 | -0.04(-0.05%) |
May 23, 2017 | 78.73 | 79.10 | 78.67 | 78.88 | 4,657,411 | +0.11(+0.14%) |
May 22, 2017 | 79.49 | 79.49 | 78.50 | 78.77 | 6,050,430 | -0.30(-0.38%) |
May 19, 2017 | 78.33 | 79.07 | 78.07 | 79.07 | 11,294,171 | +1.00(+1.28%) |
May 18, 2017 | 77.61 | 78.44 | 77.08 | 78.07 | 7,568,474 | +0.35(+0.45%) |
May 17, 2017 | 78.81 | 78.88 | 77.66 | 77.72 | 8,600,507 | -1.09(-1.38%) |
May 16, 2017 | 79.04 | 79.11 | 78.58 | 78.81 | 6,800,173 | +0.29(+0.37%) |
May 15, 2017 | 78.73 | 79.15 | 78.39 | 78.51 | 9,046,276 | +0.65(+0.84%) |
May 12, 2017 | 77.93 | 78.10 | 77.51 | 77.86 | 6,107,933 | -0.18(-0.24%) |
May 11, 2017 | 78.68 | 78.68 | 77.62 | 78.04 | 6,302,744 | -0.21(-0.27%) |
May 10, 2017 | 77.76 | 78.50 | 77.55 | 78.26 | 7,597,621 | +1.04(+1.35%) |
May 09, 2017 | 78.26 | 78.44 | 77.02 | 77.21 | 6,835,419 | -1.18(-1.50%) |
May 08, 2017 | 77.84 | 78.42 | 77.76 | 78.39 | 7,042,463 | +0.65(+0.84%) |
May 05, 2017 | 77.10 | 77.81 | 76.93 | 77.74 | 6,886,208 | +0.72(+0.94%) |
May 04, 2017 | 78.07 | 78.13 | 76.52 | 77.02 | 10,941,427 | -1.40(-1.79%) |
May 03, 2017 | 77.42 | 78.82 | 77.25 | 78.42 | 7,706,021 | +1.00(+1.29%) |
May 02, 2017 | 77.97 | 78.28 | 77.22 | 77.42 | 6,956,842 | -0.41(-0.53%) |
May 01, 2017 | 78.08 | 78.43 | 77.71 | 77.83 | 6,743,878 | -0.57(-0.73%) |
Apr 28, 2017 | 78.66 | 79.07 | 77.88 | 78.40 | 9,319,992 | +0.90(+1.17%) |
Apr 27, 2017 | 77.86 | 77.88 | 76.91 | 77.50 | 7,867,949 | -0.45(-0.57%) |
Apr 26, 2017 | 78.18 | 78.98 | 77.87 | 77.95 | 9,099,698 | -0.48(-0.61%) |
Apr 25, 2017 | 78.11 | 78.60 | 78.02 | 78.43 | 6,285,796 | +0.59(+0.76%) |
Apr 24, 2017 | 77.74 | 78.19 | 77.43 | 77.84 | 6,175,242 | +0.76(+0.99%) |
Apr 21, 2017 | 77.01 | 77.47 | 76.63 | 77.07 | 7,393,220 | +0.01(+0.01%) |
Apr 20, 2017 | 76.71 | 77.66 | 76.68 | 77.07 | 6,788,132 | +0.48(+0.62%) |
Apr 19, 2017 | 77.81 | 77.99 | 76.30 | 76.59 | 9,074,305 | -1.07(-1.37%) |
Apr 18, 2017 | 77.75 | 78.39 | 77.39 | 77.65 | 5,787,314 | -0.36(-0.46%) |
Apr 17, 2017 | 78.01 | 78.25 | 77.63 | 78.01 | 7,183,912 | +0.05(+0.07%) |
Apr 13, 2017 | 79.83 | 79.90 | 77.84 | 77.96 | 9,383,109 | -2.11(-2.63%) |
Apr 12, 2017 | 80.36 | 80.36 | 79.69 | 80.07 | 6,876,885 | +0.00(+0.00%) |
Apr 11, 2017 | 80.48 | 80.49 | 79.40 | 80.07 | 5,384,307 | -0.34(-0.42%) |
Apr 10, 2017 | 80.18 | 80.98 | 80.07 | 80.41 | 6,548,768 | +0.42(+0.52%) |
Apr 07, 2017 | 80.37 | 80.52 | 79.85 | 79.99 | 6,654,004 | -0.32(-0.39%) |
Apr 06, 2017 | 80.18 | 80.57 | 79.91 | 80.31 | 5,354,401 | +0.48(+0.60%) |
Apr 05, 2017 | 80.57 | 81.32 | 79.77 | 79.83 | 8,707,869 | -0.01(-0.02%) |
Apr 04, 2017 | 79.27 | 79.89 | 78.63 | 79.84 | 6,378,708 | +0.63(+0.80%) |
Apr 03, 2017 | 78.79 | 79.34 | 78.17 | 79.21 | 7,894,410 | +0.32(+0.40%) |
Mar 31, 2017 | 79.14 | 79.46 | 78.66 | 78.90 | 8,381,760 | -0.30(-0.38%) |
Mar 30, 2017 | 79.47 | 79.86 | 78.77 | 79.20 | 9,250,919 | -0.21(-0.27%) |
Mar 29, 2017 | 78.59 | 79.42 | 78.54 | 79.41 | 6,695,150 | +0.66(+0.84%) |
Mar 28, 2017 | 78.10 | 79.17 | 77.98 | 78.75 | 8,616,571 | +0.65(+0.84%) |
Mar 27, 2017 | 78.62 | 78.88 | 77.76 | 78.10 | 8,809,682 | -1.26(-1.58%) |
Mar 24, 2017 | 79.31 | 79.67 | 79.14 | 79.35 | 8,627,957 | +0.09(+0.11%) |
Mar 23, 2017 | 79.57 | 79.99 | 79.18 | 79.26 | 7,418,565 | -0.38(-0.48%) |
Mar 22, 2017 | 79.10 | 79.98 | 79.01 | 79.65 | 11,032,506 | +0.26(+0.32%) |
Mar 21, 2017 | 79.40 | 79.53 | 78.92 | 79.39 | 10,078,871 | +0.28(+0.35%) |
Mar 20, 2017 | 78.82 | 79.25 | 78.64 | 79.11 | 7,214,243 | -0.01(-0.02%) |
Mar 17, 2017 | 79.36 | 79.67 | 79.12 | 79.12 | 19,533,524 | -0.13(-0.17%) |
Mar 16, 2017 | 79.95 | 80.01 | 78.95 | 79.26 | 12,104,567 | -0.75(-0.94%) |
Mar 15, 2017 | 79.42 | 80.08 | 79.02 | 80.01 | 12,890,565 | +1.12(+1.42%) |
Mar 14, 2017 | 79.70 | 79.78 | 78.71 | 78.89 | 13,521,450 | -1.46(-1.82%) |
Mar 13, 2017 | 81.20 | 81.42 | 80.32 | 80.35 | 8,666,243 | -0.93(-1.14%) |
Mar 10, 2017 | 81.86 | 81.86 | 80.42 | 81.28 | 8,927,939 | +0.42(+0.52%) |
Mar 09, 2017 | 80.32 | 80.95 | 79.73 | 80.86 | 9,861,154 | +0.32(+0.39%) |
Mar 08, 2017 | 82.06 | 82.24 | 80.39 | 80.54 | 12,338,482 | -1.62(-1.97%) |
Mar 07, 2017 | 83.43 | 83.68 | 82.07 | 82.16 | 9,062,606 | -1.00(-1.20%) |
Mar 06, 2017 | 83.22 | 83.40 | 82.79 | 83.16 | 6,439,677 | -0.28(-0.33%) |
Mar 03, 2017 | 83.69 | 83.19 | 83.44 | 6,681,980 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.53 | 83.97 | 83.26 | 83.30 | 8,014,172 | -0.38(-0.46%) |
Mar 01, 2017 | 82.97 | 84.06 | 82.95 | 83.68 | 9,998,854 | +1.01(+1.23%) |
Feb 28, 2017 | 82.05 | 82.86 | 81.92 | 82.67 | 9,562,189 | +0.55(+0.67%) |
Feb 27, 2017 | 81.31 | 82.50 | 81.10 | 82.11 | 9,902,336 | +1.20(+1.48%) |
Feb 24, 2017 | 81.49 | 81.58 | 80.44 | 80.92 | 8,423,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.81 | 82.17 | 81.38 | 81.58 | 11,784,440 | +0.47(+0.58%) |
Feb 22, 2017 | 81.70 | 82.14 | 81.06 | 81.11 | 7,800,478 | -0.98(-1.20%) |
Feb 21, 2017 | 81.37 | 82.53 | 81.27 | 82.09 | 9,004,548 | +1.02(+1.26%) |
Feb 17, 2017 | 81.07 | 81.07 | 81.07 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.03 | 83.03 | 81.14 | 81.33 | 12,898,691 | -1.39(-1.68%) |
Feb 15, 2017 | 82.45 | 83.21 | 82.45 | 82.72 | 9,591,744 | +0.04(+0.04%) |
Feb 14, 2017 | 82.80 | 83.08 | 82.14 | 82.68 | 7,908,099 | -0.23(-0.27%) |
Feb 13, 2017 | 82.51 | 82.97 | 82.28 | 82.91 | 6,672,326 | +0.63(+0.76%) |
Feb 10, 2017 | 82.06 | 82.57 | 81.79 | 82.28 | 8,510,549 | +0.58(+0.70%) |
Feb 09, 2017 | 81.21 | 81.98 | 81.29 | 81.71 | 6,328,651 | +0.49(+0.61%) |
Feb 08, 2017 | 80.89 | 81.37 | 80.30 | 81.21 | 7,129,000 | +0.14(+0.17%) |
Feb 07, 2017 | 82.23 | 82.32 | 80.87 | 81.07 | 8,292,254 | -1.16(-1.41%) |
Feb 06, 2017 | 82.45 | 82.61 | 81.85 | 82.23 | 7,745,166 | -0.43(-0.52%) |
Feb 03, 2017 | 81.82 | 83.18 | 81.62 | 82.66 | 9,100,235 | +0.99(+1.21%) |
Feb 02, 2017 | 80.91 | 81.69 | 80.58 | 81.67 | 8,637,618 | +0.88(+1.09%) |
Feb 01, 2017 | 80.94 | 81.36 | 80.68 | 80.79 | 8,090,044 | -0.25(-0.31%) |
Jan 31, 2017 | 81.44 | 81.66 | 80.62 | 81.05 | 10,915,634 | -0.34(-0.42%) |
Jan 30, 2017 | 82.36 | 82.83 | 80.97 | 81.39 | 11,327,837 | -1.43(-1.73%) |
Jan 27, 2017 | 82.63 | 83.48 | 82.14 | 82.82 | 16,073,341 | -2.01(-2.37%) |
Jan 26, 2017 | 85.52 | 85.75 | 84.79 | 84.83 | 9,513,300 | -0.50(-0.59%) |
Jan 25, 2017 | 85.08 | 85.47 | 84.68 | 85.33 | 7,239,109 | +0.63(+0.75%) |
Jan 24, 2017 | 84.32 | 85.24 | 84.15 | 84.70 | 6,881,187 | +0.71(+0.85%) |
Jan 23, 2017 | 83.79 | 84.40 | 83.69 | 83.99 | 7,012,557 | -0.15(-0.18%) |
Jan 20, 2017 | 84.66 | 84.98 | 83.95 | 84.14 | 9,247,784 | +0.01(+0.02%) |
Jan 19, 2017 | 84.35 | 84.40 | 83.91 | 84.12 | 4,709,449 | -0.26(-0.31%) |
Jan 18, 2017 | 84.20 | 84.46 | 83.99 | 84.39 | 6,670,795 | -0.25(-0.29%) |
Jan 17, 2017 | 84.72 | 84.99 | 84.51 | 84.63 | 6,415,795 | -0.07(-0.09%) |
Jan 13, 2017 | 84.71 | 84.71 | 84.71 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.79 | 85.15 | 84.00 | 84.55 | 6,787,217 | +0.17(+0.20%) |
Jan 11, 2017 | 83.81 | 84.76 | 83.60 | 84.38 | 8,387,903 | +0.71(+0.84%) |
Jan 10, 2017 | 84.11 | 84.71 | 83.62 | 83.67 | 8,496,902 | -0.64(-0.76%) |
Jan 09, 2017 | 84.64 | 84.69 | 83.78 | 84.31 | 9,468,458 | -0.73(-0.86%) |
Jan 06, 2017 | 85.48 | 85.58 | 84.71 | 85.04 | 6,543,281 | -0.34(-0.40%) |
Jan 05, 2017 | 85.89 | 86.23 | 84.95 | 85.38 | 8,144,632 | -0.37(-0.43%) |
Jan 04, 2017 | 86.18 | 86.36 | 85.59 | 85.75 | 9,177,740 | -0.02(-0.03%) |
Jan 03, 2017 | 86.16 | 86.61 | 84.86 | 85.78 | 10,173,863 | +0.11(+0.13%) |
Dec 30, 2016 | 85.67 | 85.67 | 85.67 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.89 | 86.19 | 85.51 | 85.75 | 4,411,852 | -0.07(-0.08%) |
Dec 28, 2016 | 86.11 | 86.51 | 85.70 | 85.82 | 5,613,881 | -0.23(-0.26%) |
Dec 27, 2016 | 86.25 | 86.54 | 85.97 | 86.05 | 4,103,522 | -0.15(-0.17%) |
Dec 23, 2016 | 86.19 | 86.19 | 86.19 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.84 | 86.61 | 85.72 | 86.45 | 6,859,186 | +0.63(+0.73%) |
Dec 21, 2016 | 86.13 | 86.61 | 85.78 | 85.82 | 6,903,428 | -0.03(-0.03%) |
Dec 20, 2016 | 85.78 | 86.34 | 85.65 | 85.85 | 5,933,789 | +0.22(+0.25%) |
Dec 19, 2016 | 86.15 | 86.21 | 85.46 | 85.63 | 7,930,953 | -0.31(-0.36%) |
Dec 16, 2016 | 85.77 | 86.31 | 85.46 | 85.94 | 18,894,686 | +0.75(+0.88%) |
Dec 15, 2016 | 84.16 | 85.44 | 83.96 | 85.19 | 10,247,177 | +0.79(+0.94%) |
Dec 14, 2016 | 84.95 | 85.80 | 84.25 | 84.40 | 10,816,991 | -1.06(-1.24%) |
Dec 13, 2016 | 85.81 | 86.11 | 84.45 | 85.46 | 11,682,238 | +0.20(+0.23%) |
Dec 12, 2016 | 85.72 | 86.61 | 84.84 | 85.27 | 13,800,598 | +0.98(+1.16%) |
Dec 09, 2016 | 83.69 | 84.42 | 83.68 | 84.29 | 7,929,677 | +0.47(+0.56%) |
Dec 08, 2016 | 83.51 | 83.99 | 83.12 | 83.83 | 7,566,775 | +0.53(+0.64%) |
Dec 07, 2016 | 82.28 | 83.32 | 82.12 | 83.29 | 8,813,329 | +1.22(+1.49%) |
Dec 06, 2016 | 81.80 | 82.60 | 81.67 | 82.07 | 8,289,614 | -0.36(-0.43%) |
Dec 05, 2016 | 82.53 | 83.32 | 82.27 | 82.43 | 9,484,248 | +0.18(+0.22%) |
Dec 02, 2016 | 82.39 | 82.84 | 81.72 | 82.25 | 8,473,500 | -0.21(-0.26%) |
Dec 01, 2016 | 82.09 | 83.64 | 81.90 | 82.46 | 16,199,346 | +1.26(+1.55%) |
Nov 30, 2016 | 81.55 | 82.23 | 81.01 | 81.20 | 23,770,812 | +1.62(+2.03%) |
Nov 29, 2016 | 79.41 | 79.86 | 78.90 | 79.58 | 10,251,848 | -0.84(-1.05%) |
Nov 28, 2016 | 80.75 | 81.21 | 80.34 | 80.43 | 8,765,179 | -0.36(-0.45%) |
Nov 25, 2016 | 80.46 | 80.95 | 80.19 | 80.79 | 4,449,530 | +0.00(+0.00%) |
Nov 23, 2016 | 80.79 | 80.79 | 80.79 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.64 | 80.79 | 79.56 | 80.51 | 8,848,142 | +0.32(+0.40%) |
Nov 21, 2016 | 80.32 | 80.79 | 80.11 | 80.19 | 11,639,968 | +0.71(+0.90%) |
Nov 18, 2016 | 79.02 | 79.82 | 78.72 | 79.48 | 9,363,961 | +0.79(+1.00%) |
Nov 17, 2016 | 79.33 | 80.14 | 78.31 | 78.69 | 9,108,182 | -0.17(-0.21%) |
Nov 16, 2016 | 78.75 | 79.33 | 78.42 | 78.86 | 10,611,515 | +0.34(+0.44%) |
Nov 15, 2016 | 77.46 | 78.59 | 77.40 | 78.52 | 16,868,478 | +1.71(+2.22%) |
Nov 14, 2016 | 76.49 | 76.91 | 76.09 | 76.81 | 10,624,128 | -0.04(-0.05%) |
Nov 11, 2016 | 77.45 | 77.58 | 76.34 | 76.85 | 11,017,451 | -0.83(-1.07%) |
Nov 10, 2016 | 77.50 | 78.19 | 77.28 | 77.68 | 12,127,608 | +0.11(+0.14%) |
Nov 09, 2016 | 76.42 | 78.02 | 76.16 | 77.57 | 12,709,415 | +0.25(+0.33%) |
Nov 08, 2016 | 76.80 | 77.96 | 76.69 | 77.32 | 11,155,816 | +0.32(+0.41%) |
Nov 07, 2016 | 76.39 | 77.09 | 76.23 | 77.00 | 10,142,906 | +1.49(+1.98%) |
Nov 04, 2016 | 75.85 | 76.02 | 75.22 | 75.51 | 9,832,329 | -0.44(-0.58%) |
Nov 03, 2016 | 76.05 | 76.52 | 75.63 | 75.95 | 7,914,178 | +0.00(+0.00%) |
Nov 02, 2016 | 76.13 | 76.42 | 75.13 | 75.95 | 11,663,619 | -0.79(-1.02%) |
Nov 01, 2016 | 76.03 | 76.92 | 75.99 | 76.73 | 17,693,820 | +1.25(+1.65%) |
Oct 31, 2016 | 74.82 | 76.00 | 74.79 | 75.49 | 17,120,848 | +0.67(+0.90%) |
Oct 28, 2016 | 72.87 | 75.69 | 72.75 | 74.82 | 24,194,738 | +2.81(+3.90%) |
Oct 27, 2016 | 73.15 | 73.48 | 72.01 | 72.01 | 13,733,167 | -0.92(-1.26%) |
Oct 26, 2016 | 72.29 | 73.17 | 71.97 | 72.92 | 8,815,498 | +0.30(+0.42%) |
Oct 25, 2016 | 72.60 | 73.27 | 72.44 | 72.62 | 6,564,705 | +0.08(+0.11%) |
Oct 24, 2016 | 73.19 | 73.20 | 72.11 | 72.54 | 8,433,381 | -0.46(-0.63%) |
Oct 21, 2016 | 72.83 | 73.19 | 72.52 | 73.00 | 7,802,078 | -0.41(-0.56%) |
Oct 20, 2016 | 73.24 | 73.66 | 72.56 | 73.41 | 6,689,885 | -0.29(-0.39%) |
Oct 19, 2016 | 73.84 | 74.73 | 73.68 | 73.70 | 8,191,051 | +0.35(+0.47%) |
Oct 18, 2016 | 73.50 | 73.68 | 72.87 | 73.35 | 6,551,077 | +0.31(+0.42%) |
Oct 17, 2016 | 72.74 | 73.13 | 72.51 | 73.04 | 6,301,171 | +0.20(+0.28%) |
Oct 14, 2016 | 73.13 | 73.48 | 72.50 | 72.84 | 7,097,588 | +0.21(+0.29%) |
Oct 13, 2016 | 73.14 | 73.30 | 71.78 | 72.63 | 10,939,024 | -0.98(-1.33%) |
Oct 12, 2016 | 74.04 | 74.10 | 73.22 | 73.61 | 6,848,377 | -0.64(-0.86%) |
Oct 11, 2016 | 74.79 | 74.98 | 73.99 | 74.25 | 7,406,513 | -0.68(-0.90%) |
Oct 10, 2016 | 74.38 | 75.25 | 74.38 | 74.93 | 8,301,994 | +1.23(+1.67%) |
Oct 07, 2016 | 73.86 | 74.56 | 73.64 | 73.70 | 8,110,280 | +0.06(+0.09%) |
Oct 06, 2016 | 73.73 | 74.01 | 73.05 | 73.63 | 6,054,254 | -0.04(-0.05%) |
Oct 05, 2016 | 73.50 | 74.13 | 73.32 | 73.67 | 8,205,028 | +0.69(+0.95%) |
Oct 04, 2016 | 74.02 | 74.17 | 72.61 | 72.98 | 9,027,288 | -0.85(-1.15%) |
Oct 03, 2016 | 73.90 | 74.10 | 73.45 | 73.83 | 6,002,898 | -0.34(-0.46%) |
Sep 30, 2016 | 73.38 | 74.66 | 72.95 | 74.17 | 13,050,057 | +1.19(+1.63%) |
Sep 29, 2016 | 73.50 | 73.70 | 72.41 | 72.98 | 11,289,959 | -0.63(-0.86%) |
Sep 28, 2016 | 71.72 | 73.71 | 71.16 | 73.61 | 13,994,815 | +2.28(+3.20%) |
Sep 27, 2016 | 70.79 | 71.82 | 70.47 | 71.33 | 8,978,002 | +0.14(+0.20%) |
Sep 26, 2016 | 71.70 | 72.26 | 71.10 | 71.18 | 8,023,249 | -0.32(-0.44%) |
Sep 23, 2016 | 71.59 | 72.46 | 71.25 | 71.50 | 10,264,364 | -0.55(-0.76%) |
Sep 22, 2016 | 72.44 | 72.60 | 71.95 | 72.05 | 7,516,677 | +0.25(+0.35%) |
Sep 21, 2016 | 70.87 | 71.84 | 70.80 | 71.80 | 8,826,952 | +1.39(+1.98%) |
Sep 20, 2016 | 70.74 | 70.97 | 70.39 | 70.41 | 8,009,157 | -0.25(-0.35%) |
Sep 19, 2016 | 70.86 | 71.23 | 70.61 | 70.65 | 8,578,685 | +0.14(+0.20%) |
Sep 16, 2016 | 70.86 | 71.21 | 70.28 | 70.51 | 17,659,080 | -1.20(-1.67%) |
Sep 15, 2016 | 70.98 | 72.34 | 70.93 | 71.70 | 9,373,502 | +0.78(+1.10%) |
Sep 14, 2016 | 71.43 | 72.03 | 70.74 | 70.92 | 11,380,955 | -0.73(-1.02%) |
Sep 13, 2016 | 73.25 | 73.25 | 71.46 | 71.65 | 12,905,904 | -2.03(-2.76%) |
Sep 12, 2016 | 72.93 | 73.90 | 72.47 | 73.68 | 11,308,282 | +0.71(+0.97%) |
Sep 09, 2016 | 74.48 | 74.52 | 72.95 | 72.98 | 10,835,914 | -2.05(-2.74%) |
Sep 08, 2016 | 74.47 | 75.19 | 73.84 | 75.03 | 8,032,975 | +0.89(+1.21%) |
Sep 07, 2016 | 74.04 | 74.26 | 73.68 | 74.14 | 7,332,318 | +0.32(+0.44%) |
Sep 06, 2016 | 72.93 | 73.94 | 72.76 | 73.81 | 7,533,690 | +1.08(+1.49%) |
Sep 02, 2016 | 72.70 | 72.73 | 72.73 | 72.73 | 6,489,621 | +0.52(+0.72%) |
Sep 01, 2016 | 72.31 | 72.48 | 71.68 | 72.21 | 8,388,474 | -0.27(-0.37%) |
Aug 31, 2016 | 72.93 | 73.02 | 72.01 | 72.48 | 8,671,705 | -0.81(-1.10%) |
Aug 30, 2016 | 73.54 | 73.96 | 73.05 | 73.29 | 5,152,193 | -0.25(-0.34%) |
Aug 29, 2016 | 72.96 | 73.67 | 72.78 | 73.54 | 5,585,586 | +0.53(+0.72%) |
Aug 26, 2016 | 73.58 | 73.85 | 72.68 | 73.01 | 6,627,857 | -0.41(-0.56%) |
Aug 25, 2016 | 73.71 | 73.71 | 73.17 | 73.42 | 6,230,751 | -0.22(-0.30%) |
Aug 24, 2016 | 73.07 | 73.71 | 72.99 | 73.65 | 7,185,785 | +0.37(+0.51%) |
Aug 23, 2016 | 73.53 | 73.63 | 73.14 | 73.27 | 6,840,810 | -0.19(-0.26%) |
Aug 22, 2016 | 73.32 | 73.79 | 72.96 | 73.46 | 7,625,199 | -0.27(-0.37%) |
Aug 19, 2016 | 74.28 | 74.32 | 73.59 | 73.73 | 7,017,827 | -0.89(-1.19%) |
Aug 18, 2016 | 73.96 | 74.66 | 73.55 | 74.62 | 9,636,633 | +0.96(+1.30%) |
Aug 17, 2016 | 73.14 | 73.72 | 72.80 | 73.66 | 7,370,753 | +0.48(+0.66%) |
Aug 16, 2016 | 73.29 | 73.40 | 72.97 | 73.18 | 7,541,194 | -0.11(-0.15%) |
Aug 15, 2016 | 73.17 | 73.49 | 73.04 | 73.29 | 6,851,290 | +0.44(+0.60%) |
Aug 12, 2016 | 72.55 | 72.97 | 72.21 | 72.85 | 7,290,517 | +0.54(+0.75%) |
Aug 11, 2016 | 71.77 | 72.64 | 71.59 | 72.31 | 6,782,319 | +0.90(+1.26%) |
Aug 10, 2016 | 72.49 | 72.60 | 71.27 | 71.41 | 7,125,479 | -0.84(-1.16%) |
Aug 09, 2016 | 72.63 | 72.74 | 71.86 | 72.25 | 6,951,628 | +0.09(+0.12%) |
Aug 08, 2016 | 72.02 | 72.51 | 71.82 | 72.17 | 7,638,846 | +0.49(+0.69%) |
Aug 05, 2016 | 72.02 | 72.07 | 71.11 | 71.68 | 9,410,112 | +0.09(+0.12%) |
Aug 04, 2016 | 71.51 | 72.08 | 71.31 | 71.59 | 8,535,968 | -0.16(-0.22%) |
Aug 03, 2016 | 71.06 | 71.77 | 70.81 | 71.75 | 9,271,337 | +0.73(+1.02%) |
Aug 02, 2016 | 70.97 | 71.36 | 69.82 | 71.02 | 13,674,818 | +0.34(+0.48%) |
Aug 01, 2016 | 72.26 | 72.81 | 70.32 | 70.68 | 16,197,095 | -2.40(-3.29%) |
Jul 29, 2016 | 71.69 | 73.18 | 71.20 | 73.08 | 14,244,033 | +0.49(+0.68%) |
Jul 28, 2016 | 72.80 | 72.89 | 72.01 | 72.59 | 11,535,542 | -0.34(-0.46%) |
Jul 27, 2016 | 73.22 | 73.68 | 72.59 | 72.92 | 7,589,088 | -0.30(-0.41%) |
Jul 26, 2016 | 73.14 | 73.56 | 72.79 | 73.22 | 8,554,816 | -0.28(-0.38%) |
Jul 25, 2016 | 74.78 | 74.96 | 73.29 | 73.50 | 10,915,372 | -1.85(-2.45%) |
Jul 22, 2016 | 75.36 | 75.59 | 75.02 | 75.35 | 7,369,603 | +0.19(+0.26%) |
Jul 21, 2016 | 75.16 | 75.48 | 74.78 | 75.16 | 8,491,244 | -0.14(-0.19%) |
Jul 20, 2016 | 75.54 | 75.68 | 74.88 | 75.30 | 9,538,466 | -0.32(-0.42%) |
Jul 19, 2016 | 75.58 | 75.78 | 75.34 | 75.62 | 6,493,747 | -0.04(-0.05%) |
Jul 18, 2016 | 76.07 | 76.12 | 75.60 | 75.65 | 6,913,537 | -0.67(-0.88%) |
Jul 15, 2016 | 76.54 | 76.69 | 75.87 | 76.32 | 8,644,174 | +0.24(+0.31%) |
Jul 14, 2016 | 76.45 | 76.72 | 75.90 | 76.09 | 6,662,155 | +0.04(+0.05%) |
Jul 13, 2016 | 76.15 | 76.45 | 75.49 | 76.05 | 8,357,337 | -0.09(-0.12%) |
Jul 12, 2016 | 75.80 | 76.52 | 75.72 | 76.15 | 11,746,887 | +0.99(+1.32%) |
Jul 11, 2016 | 74.74 | 75.59 | 74.73 | 75.16 | 10,105,128 | +0.44(+0.59%) |
Jul 08, 2016 | 74.08 | 74.86 | 73.45 | 74.71 | 12,681,883 | +1.23(+1.67%) |
Jul 07, 2016 | 74.80 | 74.88 | 72.84 | 73.49 | 10,808,130 | -1.09(-1.46%) |
Jul 06, 2016 | 73.64 | 74.59 | 73.07 | 74.58 | 8,647,517 | +0.72(+0.98%) |
Jul 05, 2016 | 73.81 | 74.07 | 73.34 | 73.86 | 10,891,111 | -0.41(-0.56%) |
Jul 01, 2016 | 74.72 | 74.27 | 74.27 | 74.27 | 8,578,995 | -0.48(-0.65%) |
Jun 30, 2016 | 73.85 | 74.88 | 73.65 | 74.76 | 10,727,112 | +1.01(+1.36%) |
Jun 29, 2016 | 73.11 | 74.65 | 72.95 | 73.75 | 12,462,981 | +1.28(+1.76%) |
Jun 28, 2016 | 72.18 | 72.74 | 71.77 | 72.47 | 10,055,254 | +0.91(+1.27%) |
Jun 27, 2016 | 72.20 | 72.31 | 70.97 | 71.57 | 11,721,190 | -1.10(-1.51%) |
Jun 24, 2016 | 72.35 | 73.46 | 72.15 | 72.67 | 16,100,377 | -1.81(-2.43%) |
Jun 23, 2016 | 73.77 | 74.48 | 73.50 | 74.48 | 7,842,175 | +1.53(+2.10%) |
Jun 22, 2016 | 73.81 | 73.81 | 72.87 | 72.94 | 6,824,660 | -0.68(-0.92%) |
Jun 21, 2016 | 73.23 | 73.77 | 72.94 | 73.62 | 6,924,672 | +0.45(+0.61%) |
Jun 20, 2016 | 73.37 | 73.74 | 73.17 | 73.17 | 9,293,081 | +0.74(+1.02%) |
Jun 17, 2016 | 72.34 | 72.55 | 71.60 | 72.43 | 12,287,215 | +0.36(+0.49%) |
Jun 16, 2016 | 71.29 | 72.21 | 70.43 | 72.07 | 11,275,508 | +0.31(+0.44%) |
Jun 15, 2016 | 71.76 | 72.48 | 71.49 | 71.76 | 7,890,385 | -0.46(-0.64%) |
Jun 14, 2016 | 72.57 | 72.77 | 71.68 | 72.22 | 9,707,457 | -0.58(-0.80%) |
Jun 13, 2016 | 72.38 | 73.52 | 72.30 | 72.81 | 8,918,798 | +0.09(+0.12%) |
Jun 10, 2016 | 73.07 | 73.43 | 72.21 | 72.72 | 11,370,412 | -0.59(-0.81%) |
Jun 09, 2016 | 72.77 | 73.54 | 72.76 | 73.32 | 5,956,296 | -0.20(-0.27%) |
Jun 08, 2016 | 73.84 | 74.22 | 73.22 | 73.51 | 8,859,623 | -0.16(-0.22%) |
Jun 07, 2016 | 72.62 | 73.95 | 72.46 | 73.68 | 13,752,190 | +1.53(+2.13%) |
Jun 06, 2016 | 72.27 | 72.77 | 71.97 | 72.15 | 8,341,097 | +0.36(+0.51%) |
Jun 03, 2016 | 71.77 | 72.12 | 71.31 | 71.78 | 6,952,310 | +0.09(+0.13%) |
Jun 02, 2016 | 71.60 | 71.72 | 71.11 | 71.69 | 9,415,147 | -0.43(-0.59%) |