Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.67 | 69.20 | 68.40 | 68.55 | 1,799,963 | -0.13(-0.19%) |
May 30, 2017 | 69.21 | 69.48 | 68.68 | 68.68 | 1,062,254 | -0.42(-0.61%) |
May 26, 2017 | 69.71 | 69.98 | 68.86 | 69.10 | 671,899 | -0.56(-0.80%) |
May 25, 2017 | 69.42 | 69.96 | 69.23 | 69.66 | 1,210,916 | +0.33(+0.48%) |
May 24, 2017 | 70.02 | 70.24 | 69.29 | 69.33 | 776,749 | -0.50(-0.72%) |
May 23, 2017 | 69.64 | 70.39 | 69.41 | 69.83 | 628,825 | +0.28(+0.40%) |
May 22, 2017 | 69.56 | 70.14 | 69.42 | 69.55 | 822,454 | +0.17(+0.24%) |
May 19, 2017 | 69.10 | 70.03 | 68.93 | 69.38 | 1,585,177 | +0.26(+0.38%) |
May 18, 2017 | 69.36 | 70.21 | 68.85 | 69.12 | 1,403,112 | -0.11(-0.16%) |
May 17, 2017 | 68.69 | 70.30 | 68.32 | 69.23 | 1,131,893 | -0.15(-0.22%) |
May 16, 2017 | 69.71 | 69.71 | 69.09 | 69.38 | 771,409 | -0.33(-0.47%) |
May 15, 2017 | 69.73 | 70.73 | 69.33 | 69.70 | 860,774 | +0.01(+0.02%) |
May 12, 2017 | 70.08 | 70.41 | 69.58 | 69.69 | 623,028 | -0.52(-0.74%) |
May 11, 2017 | 70.43 | 70.53 | 69.33 | 70.21 | 948,655 | -0.52(-0.73%) |
May 10, 2017 | 70.23 | 71.11 | 69.93 | 70.73 | 636,973 | +0.50(+0.71%) |
May 09, 2017 | 71.01 | 71.10 | 70.04 | 70.23 | 745,173 | -0.84(-1.18%) |
May 08, 2017 | 71.72 | 71.95 | 70.73 | 71.07 | 793,671 | -0.52(-0.73%) |
May 05, 2017 | 71.27 | 71.86 | 71.12 | 71.59 | 493,920 | +0.44(+0.62%) |
May 04, 2017 | 71.25 | 71.32 | 70.43 | 71.15 | 1,118,665 | -0.20(-0.29%) |
May 03, 2017 | 72.27 | 72.27 | 71.00 | 71.36 | 735,069 | -0.71(-0.99%) |
May 02, 2017 | 71.72 | 72.24 | 71.17 | 72.07 | 1,122,368 | +0.41(+0.58%) |
May 01, 2017 | 71.34 | 71.83 | 71.07 | 71.65 | 697,295 | +0.45(+0.64%) |
Apr 28, 2017 | 71.25 | 71.42 | 70.60 | 71.20 | 998,675 | -0.14(-0.19%) |
Apr 27, 2017 | 72.14 | 71.07 | 71.34 | 839,109 | -0.61(-0.85%) | |
Apr 26, 2017 | 73.28 | 73.44 | 71.92 | 71.95 | 1,243,089 | -1.51(-2.06%) |
Apr 25, 2017 | 72.65 | 73.52 | 72.37 | 73.46 | 1,107,827 | +0.81(+1.11%) |
Apr 24, 2017 | 73.67 | 73.79 | 72.01 | 72.65 | 1,525,389 | -0.41(-0.56%) |
Apr 21, 2017 | 72.46 | 73.28 | 72.22 | 73.06 | 1,468,752 | +0.55(+0.76%) |
Apr 20, 2017 | 72.55 | 73.24 | 71.13 | 72.51 | 1,934,277 | -0.75(-1.02%) |
Apr 19, 2017 | 73.88 | 74.22 | 72.99 | 73.26 | 872,452 | -0.42(-0.57%) |
Apr 18, 2017 | 74.12 | 74.61 | 73.36 | 73.68 | 591,381 | -0.78(-1.05%) |
Apr 17, 2017 | 73.23 | 74.49 | 73.17 | 74.46 | 577,781 | +1.28(+1.74%) |
Apr 13, 2017 | 73.81 | 73.84 | 73.08 | 73.18 | 381,999 | -0.72(-0.97%) |
Apr 12, 2017 | 74.04 | 74.22 | 73.67 | 73.90 | 650,463 | -0.10(-0.13%) |
Apr 11, 2017 | 73.53 | 74.15 | 73.35 | 74.00 | 751,398 | +0.38(+0.52%) |
Apr 10, 2017 | 73.21 | 73.85 | 72.93 | 73.62 | 675,287 | +0.60(+0.82%) |
Apr 07, 2017 | 73.71 | 74.20 | 72.94 | 73.02 | 1,182,214 | -0.67(-0.90%) |
Apr 06, 2017 | 72.69 | 73.95 | 72.39 | 73.68 | 855,511 | +0.91(+1.25%) |
Apr 05, 2017 | 72.91 | 73.70 | 72.68 | 72.77 | 741,268 | -0.07(-0.10%) |
Apr 04, 2017 | 72.47 | 73.04 | 72.09 | 72.85 | 896,026 | +0.37(+0.51%) |
Apr 03, 2017 | 72.31 | 72.67 | 71.99 | 72.48 | 635,871 | +0.14(+0.19%) |
Mar 31, 2017 | 71.31 | 72.51 | 70.87 | 72.35 | 1,125,440 | +0.99(+1.39%) |
Mar 30, 2017 | 70.97 | 71.56 | 70.52 | 71.36 | 619,709 | +0.37(+0.52%) |
Mar 29, 2017 | 71.08 | 71.13 | 70.26 | 70.99 | 1,124,208 | -0.07(-0.10%) |
Mar 28, 2017 | 71.17 | 71.37 | 69.82 | 71.06 | 798,883 | -0.01(-0.02%) |
Mar 27, 2017 | 71.47 | 71.90 | 70.71 | 71.07 | 661,377 | -0.86(-1.19%) |
Mar 24, 2017 | 72.70 | 72.88 | 71.82 | 71.93 | 623,227 | -0.52(-0.72%) |
Mar 23, 2017 | 71.27 | 72.97 | 71.27 | 72.45 | 1,236,830 | +1.25(+1.75%) |
Mar 22, 2017 | 72.07 | 72.16 | 70.70 | 71.20 | 940,291 | -0.71(-0.99%) |
Mar 21, 2017 | 73.82 | 73.82 | 71.84 | 71.92 | 882,736 | -1.43(-1.95%) |
Mar 20, 2017 | 73.59 | 73.76 | 73.03 | 73.34 | 489,790 | -0.28(-0.38%) |
Mar 17, 2017 | 73.14 | 74.15 | 72.67 | 73.63 | 2,105,869 | +0.74(+1.02%) |
Mar 16, 2017 | 73.09 | 73.84 | 72.75 | 72.89 | 927,051 | -0.40(-0.54%) |
Mar 15, 2017 | 71.26 | 73.62 | 71.26 | 73.28 | 905,687 | +2.08(+2.92%) |
Mar 14, 2017 | 71.67 | 71.69 | 70.91 | 71.20 | 687,940 | -0.49(-0.69%) |
Mar 13, 2017 | 71.88 | 72.26 | 71.56 | 71.69 | 1,231,530 | -0.16(-0.22%) |
Mar 10, 2017 | 73.32 | 74.20 | 71.57 | 71.86 | 1,159,159 | -1.46(-1.99%) |
Mar 09, 2017 | 74.67 | 74.98 | 72.77 | 73.32 | 1,113,617 | -1.30(-1.74%) |
Mar 08, 2017 | 75.29 | 75.45 | 74.56 | 74.62 | 861,367 | -0.90(-1.20%) |
Mar 07, 2017 | 75.87 | 76.14 | 75.04 | 75.52 | 736,964 | -0.47(-0.62%) |
Mar 06, 2017 | 75.49 | 76.27 | 75.27 | 75.99 | 983,813 | +0.36(+0.47%) |
Mar 03, 2017 | 75.37 | 75.84 | 74.71 | 75.63 | 925,242 | +0.53(+0.71%) |
Mar 02, 2017 | 76.62 | 76.60 | 74.81 | 75.10 | 1,250,967 | -1.52(-1.98%) |
Mar 01, 2017 | 75.92 | 77.69 | 75.03 | 76.62 | 1,613,908 | +0.72(+0.95%) |
Feb 28, 2017 | 75.84 | 76.07 | 75.16 | 75.90 | 892,834 | -0.03(-0.04%) |
Feb 27, 2017 | 75.47 | 76.25 | 75.20 | 75.92 | 538,192 | +0.66(+0.88%) |
Feb 24, 2017 | 75.39 | 75.56 | 74.48 | 75.26 | 898,446 | -0.20(-0.26%) |
Feb 23, 2017 | 75.98 | 76.61 | 75.09 | 75.46 | 670,207 | -0.26(-0.35%) |
Feb 22, 2017 | 75.73 | 75.96 | 74.83 | 75.72 | 787,066 | +0.07(+0.09%) |
Feb 21, 2017 | 74.90 | 75.86 | 74.64 | 75.65 | 791,843 | +0.70(+0.93%) |
Feb 17, 2017 | 74.95 | 74.95 | 74.95 | 0 | +0.38(+0.51%) | |
Feb 16, 2017 | 75.12 | 76.07 | 74.36 | 74.57 | 852,258 | -0.30(-0.40%) |
Feb 15, 2017 | 74.53 | 75.13 | 73.79 | 74.87 | 778,366 | +0.08(+0.11%) |
Feb 14, 2017 | 74.28 | 75.08 | 73.43 | 74.79 | 843,469 | +0.49(+0.66%) |
Feb 13, 2017 | 74.15 | 74.54 | 73.32 | 74.30 | 578,034 | +0.35(+0.47%) |
Feb 10, 2017 | 73.39 | 74.00 | 73.20 | 73.95 | 631,914 | +0.54(+0.73%) |
Feb 09, 2017 | 73.18 | 73.56 | 72.90 | 73.41 | 667,080 | +0.35(+0.48%) |
Feb 08, 2017 | 72.53 | 73.43 | 72.21 | 73.06 | 499,152 | +0.73(+1.01%) |
Feb 07, 2017 | 73.29 | 74.05 | 72.16 | 72.33 | 883,189 | -0.75(-1.03%) |
Feb 06, 2017 | 73.22 | 73.42 | 72.57 | 73.09 | 752,400 | -0.25(-0.34%) |
Feb 03, 2017 | 73.84 | 74.46 | 73.20 | 73.34 | 826,720 | +0.26(+0.36%) |
Feb 02, 2017 | 72.10 | 73.43 | 71.84 | 73.08 | 845,192 | +1.07(+1.49%) |
Feb 01, 2017 | 73.45 | 74.62 | 71.91 | 72.00 | 1,001,049 | -1.39(-1.90%) |
Jan 31, 2017 | 73.32 | 74.29 | 73.30 | 73.40 | 1,098,078 | -0.05(-0.06%) |
Jan 30, 2017 | 73.52 | 74.07 | 72.95 | 73.45 | 815,742 | -0.38(-0.51%) |
Jan 27, 2017 | 74.26 | 74.51 | 72.62 | 73.82 | 1,077,232 | -0.28(-0.38%) |
Jan 26, 2017 | 73.76 | 74.77 | 73.65 | 74.11 | 982,653 | +0.87(+1.19%) |
Jan 25, 2017 | 73.86 | 74.42 | 72.85 | 73.24 | 1,032,289 | -0.44(-0.59%) |
Jan 24, 2017 | 74.02 | 74.31 | 73.43 | 73.67 | 783,987 | -0.16(-0.21%) |
Jan 23, 2017 | 72.64 | 73.92 | 72.64 | 73.83 | 570,098 | +1.02(+1.40%) |
Jan 20, 2017 | 72.35 | 72.83 | 71.83 | 72.81 | 671,264 | +0.52(+0.72%) |
Jan 19, 2017 | 73.10 | 73.40 | 72.00 | 72.29 | 988,693 | -1.04(-1.41%) |
Jan 18, 2017 | 72.79 | 73.80 | 72.35 | 73.33 | 1,042,518 | +0.58(+0.80%) |
Jan 17, 2017 | 71.61 | 72.90 | 71.25 | 72.75 | 1,412,460 | +1.04(+1.46%) |
Jan 13, 2017 | 71.71 | 71.71 | 71.71 | 0 | +0.20(+0.27%) | |
Jan 12, 2017 | 70.78 | 71.58 | 70.23 | 71.51 | 782,814 | +0.75(+1.07%) |
Jan 11, 2017 | 71.48 | 71.79 | 70.68 | 70.76 | 926,360 | -0.67(-0.94%) |
Jan 10, 2017 | 72.13 | 72.20 | 71.15 | 71.43 | 988,944 | -0.94(-1.29%) |
Jan 09, 2017 | 74.30 | 74.78 | 71.99 | 72.37 | 1,380,954 | -2.05(-2.76%) |
Jan 06, 2017 | 73.51 | 74.77 | 73.13 | 74.42 | 874,640 | +0.79(+1.07%) |
Jan 05, 2017 | 73.93 | 74.26 | 72.72 | 73.63 | 848,335 | -0.92(-1.23%) |
Jan 04, 2017 | 73.14 | 74.66 | 72.11 | 74.55 | 1,655,910 | +1.45(+1.98%) |
Jan 03, 2017 | 73.22 | 73.36 | 72.17 | 73.10 | 955,964 | +0.66(+0.91%) |
Dec 30, 2016 | 72.44 | 72.44 | 72.44 | 0 | +1.65(+2.33%) | |
Dec 29, 2016 | 70.57 | 71.44 | 70.02 | 70.79 | 996,946 | +0.53(+0.75%) |
Dec 28, 2016 | 70.84 | 70.84 | 69.89 | 70.26 | 844,388 | -0.61(-0.86%) |
Dec 27, 2016 | 70.86 | 71.35 | 70.28 | 70.87 | 775,586 | +0.27(+0.39%) |
Dec 23, 2016 | 70.60 | 70.60 | 70.60 | 0 | -0.81(-1.13%) | |
Dec 22, 2016 | 71.90 | 72.20 | 70.62 | 71.41 | 1,130,677 | -0.54(-0.75%) |
Dec 21, 2016 | 73.79 | 74.05 | 71.72 | 71.95 | 1,573,523 | -1.80(-2.44%) |
Dec 20, 2016 | 73.73 | 74.69 | 73.24 | 73.75 | 848,720 | +0.13(+0.17%) |
Dec 19, 2016 | 73.67 | 74.23 | 73.23 | 73.62 | 988,638 | +0.35(+0.47%) |
Dec 16, 2016 | 72.83 | 74.04 | 72.72 | 73.27 | 2,055,411 | +1.10(+1.52%) |
Dec 15, 2016 | 73.98 | 74.17 | 71.93 | 72.18 | 1,330,930 | -1.81(-2.44%) |
Dec 14, 2016 | 75.42 | 75.83 | 73.77 | 73.98 | 2,255,276 | -1.39(-1.85%) |
Dec 13, 2016 | 75.78 | 76.06 | 74.51 | 75.37 | 1,283,802 | -0.11(-0.14%) |
Dec 12, 2016 | 73.59 | 75.49 | 73.59 | 75.48 | 1,251,601 | +1.54(+2.09%) |
Dec 09, 2016 | 74.14 | 75.11 | 73.38 | 73.93 | 797,230 | -0.11(-0.15%) |
Dec 08, 2016 | 73.63 | 74.35 | 72.89 | 74.05 | 1,856,621 | -0.17(-0.23%) |
Dec 07, 2016 | 73.66 | 74.46 | 73.18 | 74.22 | 1,573,267 | +0.83(+1.13%) |
Dec 06, 2016 | 72.84 | 73.97 | 72.71 | 73.39 | 1,392,574 | +1.03(+1.42%) |
Dec 05, 2016 | 72.38 | 72.88 | 70.82 | 72.36 | 2,213,979 | +0.54(+0.75%) |
Dec 02, 2016 | 70.76 | 72.00 | 70.41 | 71.82 | 1,433,172 | +1.37(+1.95%) |
Dec 01, 2016 | 70.28 | 71.49 | 70.10 | 70.45 | 1,908,695 | +0.01(+0.01%) |
Nov 30, 2016 | 70.65 | 71.06 | 69.80 | 70.44 | 1,123,984 | -0.45(-0.63%) |
Nov 29, 2016 | 70.26 | 71.25 | 69.86 | 70.89 | 1,380,440 | +0.76(+1.09%) |
Nov 28, 2016 | 70.06 | 71.32 | 69.63 | 70.13 | 1,212,331 | -0.19(-0.27%) |
Nov 25, 2016 | 70.87 | 71.20 | 70.21 | 70.32 | 291,077 | -0.14(-0.20%) |
Nov 23, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.46(-0.65%) | |
Nov 22, 2016 | 70.30 | 71.29 | 69.90 | 70.92 | 1,379,609 | +0.84(+1.19%) |
Nov 21, 2016 | 69.45 | 70.79 | 69.45 | 70.08 | 1,611,173 | +0.94(+1.35%) |
Nov 18, 2016 | 69.93 | 70.00 | 68.79 | 69.15 | 1,092,162 | -0.72(-1.02%) |
Nov 17, 2016 | 69.60 | 71.04 | 69.26 | 69.86 | 1,375,384 | +0.31(+0.45%) |
Nov 16, 2016 | 70.72 | 70.88 | 68.97 | 69.55 | 1,496,250 | -1.40(-1.97%) |
Nov 15, 2016 | 71.84 | 72.36 | 70.56 | 70.94 | 2,085,015 | -0.86(-1.19%) |
Nov 14, 2016 | 69.28 | 72.64 | 69.23 | 71.80 | 2,563,853 | +2.59(+3.75%) |
Nov 11, 2016 | 67.86 | 70.68 | 67.80 | 69.21 | 2,458,546 | +1.16(+1.71%) |
Nov 10, 2016 | 66.59 | 69.57 | 66.19 | 68.04 | 3,423,986 | +1.56(+2.35%) |
Nov 09, 2016 | 64.50 | 66.86 | 63.60 | 66.48 | 1,424,613 | +0.86(+1.30%) |
Nov 08, 2016 | 65.99 | 66.02 | 65.29 | 65.62 | 847,526 | -0.32(-0.49%) |
Nov 07, 2016 | 65.50 | 66.33 | 65.17 | 65.94 | 1,304,747 | +1.72(+2.69%) |
Nov 04, 2016 | 63.03 | 64.27 | 62.78 | 64.22 | 1,373,265 | +1.22(+1.93%) |
Nov 03, 2016 | 63.73 | 64.10 | 62.90 | 63.00 | 1,046,833 | -0.83(-1.30%) |
Nov 02, 2016 | 64.88 | 65.27 | 63.83 | 63.83 | 1,244,623 | -0.96(-1.49%) |
Nov 01, 2016 | 65.54 | 65.79 | 64.69 | 64.79 | 1,777,433 | -0.88(-1.33%) |
Oct 31, 2016 | 64.43 | 65.73 | 63.89 | 65.67 | 1,572,393 | +1.61(+2.52%) |
Oct 28, 2016 | 64.87 | 65.42 | 63.68 | 64.06 | 854,022 | -0.66(-1.01%) |
Oct 27, 2016 | 66.13 | 66.13 | 64.37 | 64.71 | 1,485,817 | -1.36(-2.06%) |
Oct 26, 2016 | 67.01 | 67.01 | 65.92 | 66.08 | 887,018 | -1.12(-1.66%) |
Oct 25, 2016 | 67.71 | 67.77 | 66.71 | 67.19 | 1,536,970 | -0.89(-1.31%) |
Oct 24, 2016 | 68.69 | 68.69 | 67.54 | 68.08 | 1,418,895 | -1.19(-1.72%) |
Oct 21, 2016 | 69.20 | 69.63 | 68.25 | 69.27 | 1,447,037 | -0.61(-0.87%) |
Oct 20, 2016 | 72.21 | 72.51 | 69.05 | 69.88 | 1,714,974 | -0.79(-1.12%) |
Oct 19, 2016 | 70.40 | 70.69 | 69.96 | 70.67 | 962,561 | +0.25(+0.35%) |
Oct 18, 2016 | 71.15 | 71.15 | 70.28 | 70.42 | 826,455 | +0.11(+0.15%) |
Oct 17, 2016 | 70.42 | 70.97 | 70.17 | 70.32 | 989,353 | +0.07(+0.10%) |
Oct 14, 2016 | 70.97 | 71.25 | 70.19 | 70.25 | 1,150,527 | -0.35(-0.49%) |
Oct 13, 2016 | 70.07 | 70.72 | 69.98 | 70.60 | 1,039,615 | +0.15(+0.22%) |
Oct 12, 2016 | 70.14 | 70.53 | 69.57 | 70.44 | 887,441 | +0.49(+0.71%) |
Oct 11, 2016 | 70.72 | 71.07 | 69.62 | 69.95 | 1,646,818 | -0.91(-1.28%) |
Oct 10, 2016 | 70.16 | 71.14 | 69.88 | 70.86 | 869,632 | +0.82(+1.17%) |
Oct 07, 2016 | 70.60 | 71.45 | 69.72 | 70.04 | 1,328,945 | -0.16(-0.23%) |
Oct 06, 2016 | 68.82 | 70.40 | 68.46 | 70.20 | 1,473,667 | +0.94(+1.36%) |
Oct 05, 2016 | 71.07 | 71.33 | 69.07 | 69.25 | 1,204,634 | -1.64(-2.32%) |
Oct 04, 2016 | 71.71 | 72.80 | 70.54 | 70.90 | 1,024,456 | -0.66(-0.92%) |
Oct 03, 2016 | 72.14 | 72.21 | 71.33 | 71.56 | 1,375,843 | -0.72(-0.99%) |
Sep 30, 2016 | 72.56 | 72.98 | 71.89 | 72.28 | 1,788,219 | +0.13(+0.18%) |
Sep 29, 2016 | 73.32 | 73.67 | 72.14 | 72.15 | 1,193,863 | -1.66(-2.25%) |
Sep 28, 2016 | 73.73 | 74.18 | 73.36 | 73.81 | 868,329 | +0.21(+0.29%) |
Sep 27, 2016 | 74.68 | 74.79 | 73.41 | 73.59 | 1,285,451 | -1.00(-1.34%) |
Sep 26, 2016 | 75.32 | 75.52 | 74.46 | 74.59 | 1,031,681 | -1.02(-1.35%) |
Sep 23, 2016 | 75.13 | 76.19 | 74.56 | 75.61 | 787,050 | +0.10(+0.13%) |
Sep 22, 2016 | 75.05 | 75.75 | 75.02 | 75.51 | 1,022,332 | +1.02(+1.36%) |
Sep 21, 2016 | 73.41 | 74.73 | 72.60 | 74.50 | 874,358 | +1.28(+1.74%) |
Sep 20, 2016 | 73.89 | 74.00 | 73.13 | 73.22 | 595,882 | -0.09(-0.13%) |
Sep 19, 2016 | 73.31 | 73.49 | 73.07 | 73.31 | 1,161,085 | +0.31(+0.42%) |
Sep 16, 2016 | 72.95 | 73.34 | 72.80 | 73.01 | 1,962,837 | -0.47(-0.64%) |
Sep 15, 2016 | 73.30 | 73.78 | 73.01 | 73.48 | 997,897 | -0.12(-0.16%) |
Sep 14, 2016 | 73.67 | 74.06 | 73.25 | 73.60 | 636,214 | +0.00(+0.00%) |
Sep 13, 2016 | 74.82 | 75.11 | 73.31 | 73.60 | 1,165,076 | -2.08(-2.75%) |
Sep 12, 2016 | 73.47 | 76.08 | 73.47 | 75.68 | 1,028,467 | +1.95(+2.64%) |
Sep 09, 2016 | 76.69 | 76.69 | 73.73 | 73.73 | 1,104,450 | -3.71(-4.79%) |
Sep 08, 2016 | 78.30 | 78.47 | 77.23 | 77.45 | 1,597,975 | -1.23(-1.56%) |
Sep 07, 2016 | 77.77 | 78.96 | 77.31 | 78.67 | 1,011,806 | +0.73(+0.94%) |
Sep 06, 2016 | 77.67 | 78.00 | 77.12 | 77.94 | 623,036 | +0.38(+0.49%) |
Sep 02, 2016 | 77.19 | 77.56 | 77.56 | 77.56 | 678,204 | +0.82(+1.07%) |
Sep 01, 2016 | 78.20 | 78.28 | 76.24 | 76.74 | 1,147,066 | -1.45(-1.86%) |
Aug 31, 2016 | 76.68 | 78.28 | 76.25 | 78.20 | 2,372,994 | +1.64(+2.14%) |
Aug 30, 2016 | 76.85 | 77.07 | 75.80 | 76.56 | 888,189 | -0.21(-0.27%) |
Aug 29, 2016 | 76.14 | 76.87 | 76.14 | 76.76 | 680,518 | +0.86(+1.14%) |
Aug 26, 2016 | 77.01 | 77.29 | 75.40 | 75.90 | 1,283,222 | -0.84(-1.09%) |
Aug 25, 2016 | 76.81 | 77.98 | 76.57 | 76.73 | 926,049 | +0.02(+0.03%) |
Aug 24, 2016 | 77.03 | 77.33 | 76.03 | 76.71 | 1,028,375 | -0.31(-0.40%) |
Aug 23, 2016 | 77.59 | 77.59 | 77.02 | 77.02 | 661,989 | -0.16(-0.21%) |
Aug 22, 2016 | 76.71 | 77.29 | 76.28 | 77.18 | 667,820 | +0.49(+0.64%) |
Aug 19, 2016 | 77.96 | 77.96 | 76.46 | 76.69 | 1,366,073 | -1.56(-1.99%) |
Aug 18, 2016 | 78.61 | 78.80 | 77.92 | 78.25 | 1,148,651 | -0.33(-0.42%) |
Aug 17, 2016 | 78.77 | 78.77 | 77.43 | 78.58 | 1,148,961 | +0.05(+0.07%) |
Aug 16, 2016 | 78.75 | 79.07 | 78.20 | 78.53 | 1,123,777 | -0.65(-0.82%) |
Aug 15, 2016 | 78.65 | 79.65 | 78.58 | 79.18 | 816,534 | +0.03(+0.04%) |
Aug 12, 2016 | 78.87 | 80.13 | 78.77 | 79.15 | 907,986 | +0.21(+0.26%) |
Aug 11, 2016 | 78.59 | 79.21 | 78.23 | 78.94 | 1,571,670 | +0.71(+0.91%) |
Aug 10, 2016 | 78.51 | 78.85 | 77.85 | 78.23 | 897,038 | -0.15(-0.19%) |
Aug 09, 2016 | 78.12 | 78.42 | 77.70 | 78.38 | 847,926 | +0.21(+0.26%) |
Aug 08, 2016 | 78.28 | 78.62 | 77.86 | 78.18 | 991,207 | +0.09(+0.11%) |
Aug 05, 2016 | 78.11 | 78.34 | 77.78 | 78.09 | 628,759 | +0.37(+0.47%) |
Aug 04, 2016 | 77.12 | 77.86 | 76.77 | 77.72 | 708,355 | +0.48(+0.63%) |
Aug 03, 2016 | 77.19 | 77.46 | 76.72 | 77.24 | 760,966 | +0.17(+0.22%) |
Aug 02, 2016 | 77.84 | 78.14 | 76.85 | 77.07 | 1,277,697 | -0.97(-1.24%) |
Aug 01, 2016 | 78.25 | 78.33 | 77.73 | 78.04 | 856,206 | -0.22(-0.28%) |
Jul 29, 2016 | 77.30 | 78.66 | 77.21 | 78.26 | 1,055,277 | +1.01(+1.31%) |
Jul 28, 2016 | 76.97 | 77.98 | 76.79 | 77.25 | 815,635 | +0.24(+0.31%) |
Jul 27, 2016 | 77.09 | 77.39 | 76.36 | 77.01 | 876,872 | -0.05(-0.06%) |
Jul 26, 2016 | 77.00 | 77.49 | 76.33 | 77.06 | 952,482 | +0.23(+0.30%) |
Jul 25, 2016 | 76.48 | 77.27 | 76.39 | 76.83 | 900,135 | +0.56(+0.73%) |
Jul 22, 2016 | 75.07 | 76.92 | 75.07 | 76.27 | 1,579,238 | +1.12(+1.49%) |
Jul 21, 2016 | 73.36 | 75.36 | 72.85 | 75.15 | 1,519,869 | +1.48(+2.01%) |
Jul 20, 2016 | 73.57 | 73.86 | 72.79 | 73.67 | 1,107,298 | +0.01(+0.02%) |
Jul 19, 2016 | 73.27 | 73.77 | 72.49 | 73.65 | 914,923 | +0.42(+0.57%) |
Jul 18, 2016 | 72.65 | 73.26 | 71.91 | 73.23 | 898,656 | +0.72(+0.99%) |
Jul 15, 2016 | 70.90 | 72.83 | 70.90 | 72.52 | 817,181 | +0.31(+0.42%) |
Jul 14, 2016 | 72.60 | 73.10 | 71.89 | 72.21 | 810,131 | -0.33(-0.46%) |
Jul 13, 2016 | 72.60 | 72.97 | 71.92 | 72.54 | 783,447 | +0.13(+0.17%) |
Jul 12, 2016 | 71.25 | 72.57 | 70.84 | 72.42 | 1,347,375 | +1.31(+1.84%) |
Jul 11, 2016 | 70.44 | 71.25 | 69.95 | 71.11 | 847,427 | +0.71(+1.01%) |
Jul 08, 2016 | 68.67 | 70.45 | 68.13 | 70.40 | 965,610 | +2.27(+3.33%) |
Jul 07, 2016 | 68.49 | 68.49 | 67.33 | 68.13 | 606,089 | -0.50(-0.74%) |
Jul 06, 2016 | 68.70 | 68.89 | 68.30 | 68.63 | 611,803 | -0.31(-0.44%) |
Jul 05, 2016 | 68.72 | 69.03 | 68.46 | 68.94 | 1,057,623 | -0.27(-0.38%) |
Jul 01, 2016 | 70.23 | 69.20 | 69.20 | 69.20 | 1,389,228 | -1.52(-2.15%) |
Jun 30, 2016 | 68.53 | 70.76 | 68.05 | 70.72 | 1,648,105 | +2.29(+3.35%) |
Jun 29, 2016 | 66.94 | 68.44 | 66.90 | 68.43 | 1,276,787 | +2.05(+3.09%) |
Jun 28, 2016 | 65.77 | 66.41 | 65.56 | 66.38 | 1,458,095 | +1.82(+2.82%) |
Jun 27, 2016 | 66.79 | 67.13 | 63.99 | 64.56 | 1,687,090 | -2.80(-4.16%) |
Jun 24, 2016 | 67.05 | 68.99 | 66.91 | 67.36 | 2,125,228 | -2.12(-3.05%) |
Jun 23, 2016 | 68.22 | 69.47 | 67.92 | 69.48 | 1,073,096 | +1.84(+2.72%) |
Jun 22, 2016 | 67.53 | 68.06 | 67.19 | 67.64 | 785,962 | +0.26(+0.38%) |
Jun 21, 2016 | 67.49 | 67.64 | 66.36 | 67.38 | 828,469 | -0.04(-0.06%) |
Jun 20, 2016 | 66.72 | 68.19 | 66.66 | 67.42 | 1,556,558 | +1.27(+1.92%) |
Jun 17, 2016 | 65.78 | 66.21 | 65.45 | 66.15 | 1,124,956 | +0.30(+0.46%) |
Jun 16, 2016 | 65.30 | 65.91 | 64.62 | 65.84 | 591,533 | +0.09(+0.13%) |
Jun 15, 2016 | 64.97 | 66.35 | 64.74 | 65.76 | 1,328,205 | +0.86(+1.33%) |
Jun 14, 2016 | 65.56 | 65.88 | 64.57 | 64.90 | 1,009,486 | -0.69(-1.05%) |
Jun 13, 2016 | 65.92 | 66.89 | 65.43 | 65.58 | 912,630 | -0.34(-0.51%) |
Jun 10, 2016 | 66.55 | 67.86 | 65.84 | 65.92 | 832,468 | -1.00(-1.49%) |
Jun 09, 2016 | 66.58 | 67.24 | 66.34 | 66.91 | 506,572 | +0.12(+0.18%) |
Jun 08, 2016 | 66.38 | 66.85 | 66.23 | 66.79 | 406,400 | +0.34(+0.51%) |
Jun 07, 2016 | 66.26 | 66.85 | 65.59 | 66.46 | 577,546 | +0.23(+0.35%) |
Jun 06, 2016 | 67.05 | 67.37 | 65.90 | 66.23 | 885,286 | -0.72(-1.07%) |
Jun 03, 2016 | 67.66 | 69.04 | 66.84 | 66.95 | 948,548 | -0.35(-0.52%) |
Jun 02, 2016 | 66.72 | 67.30 | 66.02 | 67.30 | 949,771 | +0.42(+0.62%) |