Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 78.48 | 78.64 | 78.42 | 78.60 | 218,947 | +0.25(+0.33%) |
May 30, 2017 | 78.16 | 78.34 | 78.11 | 78.34 | 117,598 | +0.18(+0.23%) |
May 26, 2017 | 78.18 | 78.25 | 78.13 | 78.17 | 184,847 | -0.05(-0.06%) |
May 25, 2017 | 77.99 | 78.30 | 77.91 | 78.22 | 271,378 | +0.33(+0.43%) |
May 24, 2017 | 77.60 | 77.88 | 77.54 | 77.88 | 171,633 | +0.28(+0.37%) |
May 23, 2017 | 77.67 | 77.76 | 77.54 | 77.60 | 259,422 | -0.05(-0.06%) |
May 22, 2017 | 77.44 | 77.72 | 77.41 | 77.65 | 312,632 | +0.24(+0.32%) |
May 19, 2017 | 77.14 | 77.47 | 77.01 | 77.40 | 875,396 | +0.35(+0.46%) |
May 18, 2017 | 76.79 | 77.18 | 76.69 | 77.05 | 253,084 | +0.17(+0.22%) |
May 17, 2017 | 76.84 | 77.12 | 76.79 | 76.89 | 445,990 | -0.11(-0.14%) |
May 16, 2017 | 77.26 | 77.27 | 76.99 | 76.99 | 353,904 | -0.22(-0.28%) |
May 15, 2017 | 77.16 | 77.33 | 77.01 | 77.21 | 1,624,175 | +0.34(+0.45%) |
May 12, 2017 | 76.89 | 77.01 | 76.76 | 76.87 | 834,331 | +0.06(+0.08%) |
May 11, 2017 | 76.70 | 76.81 | 76.54 | 76.81 | 119,665 | -0.06(-0.08%) |
May 10, 2017 | 76.79 | 76.88 | 76.70 | 76.87 | 57,188 | +0.14(+0.18%) |
May 09, 2017 | 76.82 | 76.89 | 76.64 | 76.73 | 411,763 | -0.11(-0.14%) |
May 08, 2017 | 76.92 | 77.00 | 76.72 | 76.84 | 166,804 | -0.10(-0.13%) |
May 05, 2017 | 76.61 | 76.93 | 76.54 | 76.93 | 125,543 | +0.37(+0.49%) |
May 04, 2017 | 76.24 | 76.56 | 76.21 | 76.56 | 123,410 | +0.36(+0.48%) |
May 03, 2017 | 76.33 | 76.33 | 76.06 | 76.20 | 102,519 | -0.23(-0.29%) |
May 02, 2017 | 76.45 | 76.47 | 76.30 | 76.42 | 120,243 | +0.13(+0.17%) |
May 01, 2017 | 76.54 | 76.54 | 76.20 | 76.30 | 111,939 | -0.07(-0.09%) |
Apr 28, 2017 | 76.38 | 76.44 | 76.26 | 76.37 | 498,063 | -0.08(-0.10%) |
Apr 27, 2017 | 76.49 | 76.61 | 76.35 | 76.44 | 177,347 | +0.00(+0.00%) |
Apr 26, 2017 | 76.48 | 76.69 | 76.43 | 76.44 | 98,435 | -0.20(-0.26%) |
Apr 25, 2017 | 76.64 | 76.77 | 76.56 | 76.64 | 993,279 | +0.07(+0.09%) |
Apr 24, 2017 | 76.55 | 76.62 | 76.36 | 76.57 | 187,575 | +0.61(+0.80%) |
Apr 21, 2017 | 75.96 | 76.05 | 75.87 | 75.96 | 43,889 | -0.06(-0.08%) |
Apr 20, 2017 | 75.97 | 76.10 | 75.81 | 76.02 | 61,346 | +0.19(+0.25%) |
Apr 19, 2017 | 75.97 | 76.02 | 75.71 | 75.84 | 261,198 | -0.11(-0.14%) |
Apr 18, 2017 | 75.81 | 75.99 | 75.78 | 75.94 | 162,947 | -0.22(-0.28%) |
Apr 17, 2017 | 75.82 | 76.16 | 75.82 | 76.16 | 238,541 | +0.51(+0.67%) |
Apr 13, 2017 | 75.84 | 75.93 | 75.60 | 75.65 | 865,498 | -0.28(-0.37%) |
Apr 12, 2017 | 75.77 | 75.96 | 75.71 | 75.94 | 144,547 | +0.16(+0.21%) |
Apr 11, 2017 | 75.64 | 75.78 | 75.44 | 75.78 | 150,601 | +0.21(+0.27%) |
Apr 10, 2017 | 75.57 | 75.71 | 75.47 | 75.57 | 165,784 | -0.12(-0.16%) |
Apr 07, 2017 | 75.69 | 75.88 | 75.63 | 75.69 | 141,131 | -0.01(-0.01%) |
Apr 06, 2017 | 75.73 | 75.74 | 75.58 | 75.70 | 135,115 | -0.07(-0.09%) |
Apr 05, 2017 | 75.89 | 76.12 | 75.71 | 75.77 | 161,913 | -0.01(-0.01%) |
Apr 04, 2017 | 75.61 | 75.81 | 75.56 | 75.78 | 233,250 | +0.10(+0.13%) |
Apr 03, 2017 | 75.61 | 75.73 | 75.43 | 75.68 | 94,483 | +0.14(+0.18%) |
Mar 31, 2017 | 75.57 | 75.74 | 75.51 | 75.54 | 156,043 | -0.18(-0.23%) |
Mar 30, 2017 | 75.69 | 75.86 | 75.64 | 75.72 | 195,101 | -0.19(-0.25%) |
Mar 29, 2017 | 75.80 | 75.92 | 75.70 | 75.91 | 319,363 | -0.10(-0.13%) |
Mar 28, 2017 | 75.82 | 76.05 | 75.74 | 76.00 | 434,915 | +0.16(+0.21%) |
Mar 27, 2017 | 75.56 | 75.89 | 75.53 | 75.85 | 132,554 | +0.06(+0.08%) |
Mar 24, 2017 | 75.82 | 75.98 | 75.67 | 75.79 | 193,129 | +0.10(+0.13%) |
Mar 23, 2017 | 75.74 | 76.04 | 75.61 | 75.69 | 155,564 | -0.10(-0.13%) |
Mar 22, 2017 | 75.62 | 75.81 | 75.49 | 75.79 | 156,529 | +0.19(+0.25%) |
Mar 21, 2017 | 76.02 | 76.07 | 75.51 | 75.60 | 164,374 | -0.20(-0.27%) |
Mar 20, 2017 | 75.94 | 75.95 | 75.72 | 75.80 | 133,464 | -0.08(-0.11%) |
Mar 17, 2017 | 75.78 | 76.01 | 75.73 | 75.89 | 56,280 | +0.25(+0.34%) |
Mar 16, 2017 | 75.87 | 75.87 | 75.58 | 75.63 | 530,837 | -0.03(-0.04%) |
Mar 15, 2017 | 74.99 | 75.79 | 74.98 | 75.66 | 110,568 | +0.89(+1.19%) |
Mar 14, 2017 | 74.78 | 74.88 | 74.73 | 74.77 | 86,674 | -0.29(-0.39%) |
Mar 13, 2017 | 74.89 | 75.06 | 74.87 | 75.06 | 162,564 | +0.25(+0.34%) |
Mar 10, 2017 | 74.70 | 74.82 | 74.52 | 74.81 | 120,457 | +0.42(+0.57%) |
Mar 09, 2017 | 74.33 | 74.41 | 74.16 | 74.39 | 436,061 | +0.07(+0.09%) |
Mar 08, 2017 | 74.50 | 74.50 | 74.25 | 74.32 | 224,628 | -0.16(-0.21%) |
Mar 07, 2017 | 74.49 | 74.63 | 74.46 | 74.48 | 177,366 | -0.24(-0.33%) |
Mar 06, 2017 | 74.64 | 74.74 | 74.56 | 74.72 | 100,132 | -0.11(-0.15%) |
Mar 03, 2017 | 74.83 | 74.84 | 74.56 | 74.83 | 73,925 | +0.03(+0.04%) |
Mar 02, 2017 | 75.01 | 75.01 | 74.76 | 74.80 | 307,170 | -0.36(-0.48%) |
Mar 01, 2017 | 75.05 | 75.31 | 74.84 | 75.16 | 147,350 | +0.40(+0.54%) |
Feb 28, 2017 | 74.79 | 74.97 | 74.71 | 74.76 | 135,564 | -0.06(-0.08%) |
Feb 27, 2017 | 74.93 | 75.00 | 74.81 | 74.82 | 124,234 | -0.20(-0.26%) |
Feb 24, 2017 | 74.62 | 75.02 | 74.61 | 75.01 | 163,079 | +0.23(+0.31%) |
Feb 23, 2017 | 74.61 | 74.88 | 74.58 | 74.78 | 113,695 | +0.30(+0.41%) |
Feb 22, 2017 | 74.21 | 74.48 | 74.21 | 74.48 | 371,570 | +0.23(+0.30%) |
Feb 21, 2017 | 74.00 | 74.39 | 74.00 | 74.25 | 189,530 | +0.28(+0.38%) |
Feb 17, 2017 | 73.97 | 73.97 | 73.97 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 73.79 | 73.93 | 73.68 | 73.93 | 2,803,273 | +0.20(+0.27%) |
Feb 15, 2017 | 73.26 | 73.78 | 73.21 | 73.73 | 457,984 | +0.24(+0.33%) |
Feb 14, 2017 | 73.53 | 73.53 | 73.16 | 73.49 | 358,917 | -0.09(-0.12%) |
Feb 13, 2017 | 73.47 | 73.62 | 73.41 | 73.57 | 168,454 | +0.13(+0.17%) |
Feb 10, 2017 | 73.31 | 73.47 | 73.16 | 73.45 | 146,993 | +0.23(+0.31%) |
Feb 09, 2017 | 73.15 | 73.28 | 73.07 | 73.22 | 67,534 | +0.23(+0.31%) |
Feb 08, 2017 | 72.68 | 73.06 | 72.68 | 73.00 | 83,405 | +0.23(+0.31%) |
Feb 07, 2017 | 72.66 | 72.81 | 72.65 | 72.77 | 160,244 | +0.12(+0.16%) |
Feb 06, 2017 | 72.74 | 72.74 | 72.57 | 72.65 | 372,018 | -0.16(-0.22%) |
Feb 03, 2017 | 72.78 | 72.90 | 72.61 | 72.81 | 433,354 | +0.32(+0.45%) |
Feb 02, 2017 | 72.15 | 72.49 | 72.15 | 72.49 | 114,618 | +0.37(+0.52%) |
Feb 01, 2017 | 72.56 | 72.56 | 72.04 | 72.12 | 196,519 | -0.33(-0.46%) |
Jan 31, 2017 | 72.00 | 72.45 | 72.00 | 72.45 | 108,030 | +0.31(+0.43%) |
Jan 30, 2017 | 72.13 | 72.16 | 71.93 | 72.13 | 576,140 | -0.17(-0.23%) |
Jan 27, 2017 | 72.38 | 72.38 | 72.20 | 72.30 | 213,384 | -0.07(-0.09%) |
Jan 26, 2017 | 72.35 | 72.46 | 72.31 | 72.37 | 140,247 | -0.19(-0.26%) |
Jan 25, 2017 | 72.37 | 72.61 | 72.35 | 72.56 | 224,541 | +0.21(+0.28%) |
Jan 24, 2017 | 72.17 | 72.37 | 72.10 | 72.35 | 110,341 | +0.29(+0.41%) |
Jan 23, 2017 | 72.07 | 72.16 | 71.92 | 72.06 | 468,750 | -0.03(-0.04%) |
Jan 20, 2017 | 71.89 | 72.17 | 71.86 | 72.09 | 162,399 | +0.23(+0.31%) |
Jan 19, 2017 | 72.01 | 72.09 | 71.66 | 71.86 | 407,583 | -0.27(-0.38%) |
Jan 18, 2017 | 72.35 | 72.35 | 72.07 | 72.13 | 88,100 | -0.15(-0.20%) |
Jan 17, 2017 | 71.94 | 72.35 | 71.94 | 72.28 | 121,825 | +0.13(+0.18%) |
Jan 13, 2017 | 72.15 | 72.15 | 72.15 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 71.94 | 72.08 | 71.77 | 72.08 | 245,622 | -0.06(-0.08%) |
Jan 11, 2017 | 71.82 | 72.13 | 71.74 | 72.13 | 138,901 | +0.20(+0.27%) |
Jan 10, 2017 | 71.96 | 72.09 | 71.79 | 71.94 | 115,544 | +0.03(+0.04%) |
Jan 09, 2017 | 72.11 | 72.11 | 71.88 | 71.91 | 159,146 | -0.22(-0.30%) |
Jan 06, 2017 | 72.15 | 72.21 | 71.95 | 72.13 | 321,425 | -0.03(-0.04%) |
Jan 05, 2017 | 71.90 | 72.19 | 71.88 | 72.15 | 240,038 | +0.38(+0.53%) |
Jan 04, 2017 | 71.58 | 71.77 | 71.56 | 71.77 | 217,034 | +0.47(+0.66%) |
Jan 03, 2017 | 71.30 | 71.31 | 71.08 | 71.30 | 265,434 | +0.19(+0.26%) |
Dec 30, 2016 | 71.12 | 71.12 | 71.12 | 0 | -0.09(-0.12%) | |
Dec 29, 2016 | 71.05 | 71.22 | 70.96 | 71.20 | 193,000 | +0.49(+0.69%) |
Dec 28, 2016 | 71.20 | 71.20 | 70.71 | 70.71 | 274,711 | -0.29(-0.41%) |
Dec 27, 2016 | 71.03 | 71.15 | 70.98 | 71.01 | 168,021 | +0.05(+0.07%) |
Dec 23, 2016 | 70.96 | 70.96 | 70.96 | 0 | +0.10(+0.14%) | |
Dec 22, 2016 | 70.71 | 70.86 | 70.61 | 70.86 | 362,453 | +0.02(+0.03%) |
Dec 21, 2016 | 70.99 | 71.09 | 70.84 | 70.84 | 194,073 | -0.28(-0.39%) |
Dec 20, 2016 | 71.13 | 71.16 | 70.98 | 71.12 | 511,688 | +0.14(+0.20%) |
Dec 19, 2016 | 70.84 | 71.12 | 70.84 | 70.97 | 129,929 | +0.19(+0.27%) |
Dec 16, 2016 | 70.73 | 70.85 | 70.60 | 70.78 | 802,906 | +0.13(+0.18%) |
Dec 15, 2016 | 70.60 | 70.75 | 70.40 | 70.66 | 206,759 | +0.04(+0.05%) |
Dec 14, 2016 | 71.42 | 71.57 | 70.56 | 70.62 | 317,797 | -0.90(-1.26%) |
Dec 13, 2016 | 71.41 | 71.63 | 71.39 | 71.51 | 241,943 | +0.56(+0.79%) |
Dec 12, 2016 | 70.64 | 71.01 | 70.64 | 70.95 | 138,786 | +0.20(+0.29%) |
Dec 09, 2016 | 70.52 | 70.79 | 70.52 | 70.75 | 140,719 | +0.21(+0.30%) |
Dec 08, 2016 | 70.38 | 70.64 | 70.30 | 70.54 | 142,626 | -0.04(-0.05%) |
Dec 07, 2016 | 69.75 | 70.63 | 69.75 | 70.58 | 165,884 | +0.79(+1.13%) |
Dec 06, 2016 | 69.67 | 69.83 | 69.63 | 69.79 | 149,873 | +0.14(+0.21%) |
Dec 05, 2016 | 69.74 | 69.74 | 69.52 | 69.64 | 493,235 | +0.09(+0.12%) |
Dec 02, 2016 | 69.43 | 69.76 | 69.43 | 69.56 | 349,759 | +0.14(+0.21%) |
Dec 01, 2016 | 69.91 | 69.91 | 69.29 | 69.41 | 416,028 | -0.60(-0.85%) |
Nov 30, 2016 | 70.74 | 70.74 | 70.01 | 70.01 | 121,811 | -0.65(-0.92%) |
Nov 29, 2016 | 70.37 | 70.75 | 70.37 | 70.66 | 163,128 | +0.28(+0.40%) |
Nov 28, 2016 | 70.36 | 70.56 | 70.30 | 70.38 | 346,678 | +0.14(+0.21%) |
Nov 25, 2016 | 70.11 | 70.30 | 69.95 | 70.23 | 107,175 | +0.19(+0.28%) |
Nov 23, 2016 | 70.04 | 70.04 | 70.04 | 0 | -0.28(-0.40%) | |
Nov 22, 2016 | 70.34 | 70.39 | 70.11 | 70.32 | 293,677 | +0.20(+0.29%) |
Nov 21, 2016 | 69.97 | 70.14 | 69.95 | 70.11 | 290,688 | +0.40(+0.57%) |
Nov 18, 2016 | 69.89 | 69.93 | 69.67 | 69.72 | 886,950 | -0.45(-0.65%) |
Nov 17, 2016 | 70.08 | 70.33 | 69.98 | 70.17 | 1,166,923 | +0.17(+0.25%) |
Nov 16, 2016 | 69.83 | 70.02 | 69.77 | 70.00 | 158,558 | +0.01(+0.01%) |
Nov 15, 2016 | 69.69 | 70.06 | 69.69 | 69.99 | 204,457 | +0.36(+0.51%) |
Nov 14, 2016 | 69.69 | 69.79 | 69.44 | 69.63 | 301,348 | -0.32(-0.46%) |
Nov 11, 2016 | 69.91 | 70.16 | 69.75 | 69.95 | 154,941 | -0.43(-0.62%) |
Nov 10, 2016 | 71.11 | 71.11 | 70.23 | 70.39 | 283,670 | -0.96(-1.34%) |
Nov 09, 2016 | 71.08 | 71.56 | 70.84 | 71.34 | 184,790 | -0.11(-0.15%) |
Nov 08, 2016 | 71.03 | 71.64 | 71.03 | 71.45 | 307,716 | +0.33(+0.46%) |
Nov 07, 2016 | 71.00 | 71.18 | 70.75 | 71.12 | 312,506 | +0.72(+1.03%) |
Nov 04, 2016 | 70.48 | 70.68 | 70.35 | 70.39 | 188,941 | -0.21(-0.30%) |
Nov 03, 2016 | 70.88 | 70.94 | 70.51 | 70.61 | 466,190 | -0.20(-0.29%) |
Nov 02, 2016 | 70.85 | 71.11 | 70.80 | 70.81 | 120,053 | -0.06(-0.08%) |
Nov 01, 2016 | 71.43 | 71.43 | 70.72 | 70.87 | 169,609 | -0.39(-0.54%) |
Oct 31, 2016 | 71.01 | 71.28 | 70.88 | 71.25 | 60,714 | +0.39(+0.54%) |
Oct 28, 2016 | 70.86 | 71.14 | 70.73 | 70.87 | 292,244 | -0.04(-0.05%) |
Oct 27, 2016 | 71.25 | 71.37 | 70.91 | 70.91 | 117,236 | -0.42(-0.60%) |
Oct 26, 2016 | 71.34 | 71.50 | 71.21 | 71.33 | 78,650 | -0.19(-0.27%) |
Oct 25, 2016 | 71.43 | 71.64 | 71.34 | 71.52 | 343,194 | -0.06(-0.08%) |
Oct 24, 2016 | 71.69 | 71.80 | 71.47 | 71.58 | 105,647 | +0.14(+0.19%) |
Oct 21, 2016 | 71.32 | 71.50 | 71.16 | 71.45 | 104,381 | -0.16(-0.23%) |
Oct 20, 2016 | 71.74 | 71.90 | 71.52 | 71.61 | 132,299 | -0.30(-0.42%) |
Oct 19, 2016 | 71.98 | 71.99 | 71.74 | 71.91 | 279,557 | +0.08(+0.11%) |
Oct 18, 2016 | 71.90 | 72.05 | 71.65 | 71.83 | 143,262 | +0.42(+0.59%) |
Oct 17, 2016 | 71.56 | 71.63 | 71.38 | 71.41 | 297,685 | -0.12(-0.16%) |
Oct 14, 2016 | 71.89 | 71.97 | 71.52 | 71.52 | 148,003 | -0.13(-0.18%) |
Oct 13, 2016 | 71.22 | 71.81 | 71.18 | 71.65 | 202,500 | +0.07(+0.09%) |
Oct 12, 2016 | 71.37 | 71.71 | 71.34 | 71.58 | 186,665 | +0.22(+0.31%) |
Oct 11, 2016 | 71.96 | 71.96 | 71.22 | 71.36 | 398,738 | -0.88(-1.22%) |
Oct 10, 2016 | 72.12 | 72.33 | 72.12 | 72.24 | 69,778 | +0.27(+0.38%) |
Oct 07, 2016 | 72.14 | 72.29 | 71.64 | 71.97 | 195,200 | -0.14(-0.19%) |
Oct 06, 2016 | 72.04 | 72.23 | 71.80 | 72.10 | 365,803 | -0.23(-0.32%) |
Oct 05, 2016 | 72.58 | 72.63 | 72.29 | 72.33 | 469,099 | -0.08(-0.11%) |
Oct 04, 2016 | 73.19 | 73.19 | 72.26 | 72.41 | 182,424 | -0.85(-1.16%) |
Oct 03, 2016 | 73.47 | 73.47 | 73.06 | 73.26 | 555,676 | -0.27(-0.37%) |
Sep 30, 2016 | 73.60 | 73.74 | 73.36 | 73.53 | 121,057 | +0.23(+0.32%) |
Sep 29, 2016 | 73.86 | 73.89 | 73.21 | 73.30 | 216,842 | -0.77(-1.04%) |
Sep 28, 2016 | 73.94 | 74.10 | 73.59 | 74.07 | 133,126 | +0.18(+0.25%) |
Sep 27, 2016 | 73.69 | 74.01 | 73.63 | 73.89 | 132,164 | +0.34(+0.46%) |
Sep 26, 2016 | 73.60 | 73.72 | 73.50 | 73.55 | 320,743 | -0.23(-0.31%) |
Sep 23, 2016 | 74.08 | 74.08 | 73.78 | 73.78 | 277,921 | -0.53(-0.71%) |
Sep 22, 2016 | 74.26 | 74.43 | 74.18 | 74.31 | 107,235 | +0.44(+0.60%) |
Sep 21, 2016 | 73.21 | 73.94 | 72.93 | 73.87 | 316,023 | +1.09(+1.50%) |
Sep 20, 2016 | 72.98 | 73.12 | 72.78 | 72.78 | 282,000 | +0.13(+0.17%) |
Sep 19, 2016 | 72.77 | 72.91 | 72.53 | 72.65 | 107,961 | +0.30(+0.41%) |
Sep 16, 2016 | 72.32 | 72.45 | 72.11 | 72.35 | 95,092 | -0.31(-0.43%) |
Sep 15, 2016 | 72.12 | 72.79 | 71.96 | 72.66 | 76,802 | +0.63(+0.87%) |
Sep 14, 2016 | 72.01 | 72.44 | 71.88 | 72.04 | 230,318 | -0.08(-0.11%) |
Sep 13, 2016 | 72.54 | 72.74 | 71.90 | 72.11 | 399,659 | -1.05(-1.44%) |
Sep 12, 2016 | 72.12 | 73.24 | 72.12 | 73.16 | 351,820 | +0.81(+1.12%) |
Sep 09, 2016 | 73.57 | 73.57 | 72.34 | 72.35 | 292,123 | -1.78(-2.40%) |
Sep 08, 2016 | 74.45 | 74.45 | 74.04 | 74.13 | 181,351 | -0.32(-0.43%) |
Sep 07, 2016 | 74.63 | 74.63 | 74.28 | 74.45 | 92,832 | -0.13(-0.17%) |
Sep 06, 2016 | 74.19 | 74.57 | 74.09 | 74.57 | 363,537 | +0.69(+0.94%) |
Sep 02, 2016 | 73.77 | 73.88 | 73.88 | 73.88 | 200,081 | +0.52(+0.71%) |
Sep 01, 2016 | 73.16 | 73.41 | 73.07 | 73.36 | 162,256 | +0.16(+0.22%) |
Aug 31, 2016 | 73.20 | 73.25 | 72.95 | 73.19 | 211,310 | -0.22(-0.30%) |
Aug 30, 2016 | 73.78 | 73.82 | 73.29 | 73.42 | 124,248 | -0.50(-0.68%) |
Aug 29, 2016 | 73.46 | 73.95 | 73.46 | 73.92 | 214,360 | +0.30(+0.41%) |
Aug 26, 2016 | 74.22 | 74.63 | 73.42 | 73.62 | 162,261 | -0.46(-0.63%) |
Aug 25, 2016 | 74.10 | 74.36 | 74.00 | 74.08 | 192,970 | -0.05(-0.07%) |
Aug 24, 2016 | 74.53 | 74.53 | 74.05 | 74.13 | 416,344 | -0.38(-0.51%) |
Aug 23, 2016 | 74.78 | 74.88 | 74.49 | 74.52 | 345,480 | +0.06(+0.08%) |
Aug 22, 2016 | 74.31 | 74.51 | 74.23 | 74.46 | 316,181 | +0.01(+0.01%) |
Aug 19, 2016 | 74.48 | 74.50 | 74.22 | 74.45 | 83,787 | -0.48(-0.64%) |
Aug 18, 2016 | 74.77 | 74.93 | 74.68 | 74.93 | 114,145 | +0.20(+0.27%) |
Aug 17, 2016 | 74.64 | 74.82 | 74.23 | 74.73 | 251,847 | -0.04(-0.05%) |
Aug 16, 2016 | 75.18 | 75.18 | 74.73 | 74.77 | 1,952,730 | -0.45(-0.60%) |
Aug 15, 2016 | 75.40 | 75.47 | 75.21 | 75.22 | 126,289 | -0.11(-0.14%) |
Aug 12, 2016 | 75.35 | 75.50 | 75.23 | 75.33 | 132,803 | -0.05(-0.06%) |
Aug 11, 2016 | 75.39 | 75.44 | 75.23 | 75.37 | 254,633 | +0.25(+0.33%) |
Aug 10, 2016 | 75.11 | 75.20 | 74.97 | 75.12 | 207,609 | +0.26(+0.35%) |
Aug 09, 2016 | 74.71 | 74.98 | 74.54 | 74.86 | 183,947 | +0.32(+0.43%) |
Aug 08, 2016 | 74.76 | 74.76 | 74.49 | 74.54 | 322,467 | -0.15(-0.21%) |
Aug 05, 2016 | 74.73 | 74.79 | 74.59 | 74.70 | 188,749 | +0.09(+0.12%) |
Aug 04, 2016 | 74.61 | 74.75 | 74.48 | 74.61 | 202,400 | -0.02(-0.03%) |
Aug 03, 2016 | 74.78 | 74.78 | 74.49 | 74.63 | 699,786 | -0.29(-0.39%) |
Aug 02, 2016 | 75.18 | 75.19 | 74.73 | 74.92 | 111,739 | -0.17(-0.23%) |
Aug 01, 2016 | 75.21 | 75.37 | 75.05 | 75.09 | 481,921 | +0.05(+0.06%) |
Jul 29, 2016 | 74.81 | 75.20 | 74.74 | 75.05 | 244,362 | +0.34(+0.45%) |
Jul 28, 2016 | 74.54 | 74.79 | 74.36 | 74.71 | 88,434 | +0.22(+0.30%) |
Jul 27, 2016 | 74.88 | 74.88 | 74.13 | 74.49 | 254,206 | -0.41(-0.55%) |
Jul 26, 2016 | 74.98 | 75.17 | 74.74 | 74.90 | 382,744 | +0.07(+0.09%) |
Jul 25, 2016 | 74.94 | 74.94 | 74.60 | 74.83 | 230,815 | -0.10(-0.13%) |
Jul 22, 2016 | 74.73 | 75.05 | 74.62 | 74.93 | 225,946 | +0.30(+0.40%) |
Jul 21, 2016 | 74.69 | 74.78 | 74.48 | 74.63 | 137,537 | -0.27(-0.36%) |
Jul 20, 2016 | 75.00 | 75.05 | 74.83 | 74.90 | 158,745 | +0.14(+0.18%) |
Jul 19, 2016 | 74.66 | 74.79 | 74.55 | 74.77 | 216,954 | -0.01(-0.01%) |
Jul 18, 2016 | 74.63 | 74.86 | 74.63 | 74.78 | 283,400 | +0.08(+0.10%) |
Jul 15, 2016 | 74.94 | 74.94 | 74.52 | 74.70 | 209,964 | -0.36(-0.48%) |
Jul 14, 2016 | 75.15 | 75.17 | 74.90 | 75.06 | 107,005 | +0.24(+0.32%) |
Jul 13, 2016 | 74.83 | 74.86 | 74.68 | 74.81 | 210,969 | +0.01(+0.01%) |
Jul 12, 2016 | 75.05 | 75.05 | 74.72 | 74.81 | 207,074 | -0.09(-0.12%) |
Jul 11, 2016 | 74.91 | 75.03 | 74.68 | 74.89 | 141,323 | +0.22(+0.30%) |
Jul 08, 2016 | 74.22 | 74.67 | 74.00 | 74.67 | 240,274 | +0.67(+0.90%) |
Jul 07, 2016 | 74.42 | 74.42 | 73.77 | 74.00 | 267,533 | -0.20(-0.27%) |
Jul 06, 2016 | 73.78 | 74.25 | 73.61 | 74.21 | 348,068 | +0.21(+0.29%) |
Jul 05, 2016 | 73.93 | 74.12 | 73.85 | 73.99 | 460,350 | -0.05(-0.07%) |
Jul 01, 2016 | 73.95 | 74.04 | 74.04 | 74.04 | 271,162 | +0.34(+0.46%) |
Jun 30, 2016 | 72.87 | 73.81 | 72.77 | 73.71 | 381,722 | +0.93(+1.27%) |
Jun 29, 2016 | 72.30 | 72.81 | 72.27 | 72.78 | 489,762 | +1.02(+1.43%) |
Jun 28, 2016 | 71.46 | 71.77 | 71.23 | 71.76 | 493,148 | +1.17(+1.65%) |
Jun 27, 2016 | 70.79 | 70.81 | 70.18 | 70.59 | 403,679 | -0.25(-0.35%) |
Jun 24, 2016 | 70.12 | 71.53 | 70.12 | 70.84 | 730,105 | -1.54(-2.13%) |
Jun 23, 2016 | 72.20 | 72.38 | 71.96 | 72.38 | 121,502 | +0.69(+0.96%) |
Jun 22, 2016 | 71.78 | 72.01 | 71.60 | 71.70 | 213,372 | -0.02(-0.02%) |
Jun 21, 2016 | 71.74 | 71.93 | 71.56 | 71.71 | 558,927 | +0.29(+0.40%) |
Jun 20, 2016 | 71.62 | 71.77 | 71.35 | 71.43 | 171,489 | +0.58(+0.82%) |
Jun 17, 2016 | 71.03 | 71.03 | 70.46 | 70.84 | 422,526 | -0.20(-0.28%) |
Jun 16, 2016 | 70.51 | 71.15 | 70.39 | 71.05 | 229,288 | +0.19(+0.27%) |
Jun 15, 2016 | 71.02 | 71.49 | 70.84 | 70.85 | 887,172 | -0.04(-0.05%) |
Jun 14, 2016 | 70.75 | 70.90 | 70.56 | 70.89 | 298,630 | -0.09(-0.12%) |
Jun 13, 2016 | 71.14 | 71.39 | 70.92 | 70.98 | 121,146 | -0.52(-0.72%) |
Jun 10, 2016 | 71.57 | 71.66 | 71.27 | 71.49 | 90,508 | -0.59(-0.82%) |
Jun 09, 2016 | 71.81 | 72.13 | 71.81 | 72.09 | 308,702 | +0.06(+0.08%) |
Jun 08, 2016 | 71.95 | 72.13 | 71.86 | 72.03 | 123,199 | +0.24(+0.33%) |
Jun 07, 2016 | 71.76 | 71.93 | 71.72 | 71.79 | 171,381 | +0.21(+0.29%) |
Jun 06, 2016 | 71.55 | 71.70 | 71.34 | 71.58 | 102,086 | +0.28(+0.39%) |
Jun 03, 2016 | 70.90 | 71.38 | 70.90 | 71.30 | 74,142 | +0.59(+0.84%) |
Jun 02, 2016 | 70.46 | 70.73 | 70.35 | 70.71 | 267,034 | +0.16(+0.23%) |