Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.28 | 79.76 | 77.62 | 77.70 | 6,515,724 | -1.43(-1.81%) |
May 30, 2017 | 78.54 | 79.45 | 78.44 | 79.13 | 3,988,317 | +0.54(+0.69%) |
May 26, 2017 | 78.64 | 78.64 | 77.93 | 78.59 | 2,383,306 | +0.02(+0.03%) |
May 25, 2017 | 76.97 | 78.88 | 76.97 | 78.57 | 2,053,281 | +1.23(+1.59%) |
May 24, 2017 | 77.19 | 78.07 | 76.98 | 77.34 | 2,464,025 | +0.30(+0.39%) |
May 23, 2017 | 76.45 | 77.37 | 76.33 | 77.04 | 2,672,969 | +0.67(+0.87%) |
May 22, 2017 | 76.01 | 76.39 | 75.55 | 76.37 | 2,468,801 | +0.36(+0.47%) |
May 19, 2017 | 75.55 | 76.08 | 74.96 | 76.01 | 2,871,699 | +0.60(+0.80%) |
May 18, 2017 | 74.99 | 75.54 | 73.98 | 75.41 | 2,982,792 | +0.41(+0.54%) |
May 17, 2017 | 73.70 | 75.66 | 73.53 | 75.00 | 5,440,312 | +1.67(+2.28%) |
May 16, 2017 | 73.35 | 73.79 | 73.09 | 73.33 | 2,064,478 | +0.15(+0.21%) |
May 15, 2017 | 71.97 | 73.25 | 71.79 | 73.18 | 2,525,607 | +1.28(+1.78%) |
May 12, 2017 | 71.91 | 72.13 | 71.70 | 71.90 | 1,809,927 | -0.28(-0.38%) |
May 11, 2017 | 72.26 | 72.50 | 71.96 | 72.18 | 1,366,079 | -0.22(-0.31%) |
May 10, 2017 | 72.52 | 72.68 | 71.95 | 72.40 | 1,892,408 | -0.18(-0.25%) |
May 09, 2017 | 72.90 | 72.99 | 72.34 | 72.58 | 1,649,773 | -0.31(-0.43%) |
May 08, 2017 | 73.43 | 73.43 | 72.54 | 72.89 | 2,176,770 | -0.43(-0.58%) |
May 05, 2017 | 72.52 | 73.41 | 72.39 | 73.32 | 1,997,618 | +0.87(+1.20%) |
May 04, 2017 | 71.69 | 72.62 | 71.26 | 72.45 | 2,188,149 | +0.54(+0.75%) |
May 03, 2017 | 72.34 | 72.45 | 71.76 | 71.91 | 2,066,384 | -0.21(-0.30%) |
May 02, 2017 | 72.44 | 72.57 | 71.90 | 72.12 | 2,564,728 | -0.26(-0.36%) |
May 01, 2017 | 72.53 | 72.78 | 71.96 | 72.38 | 2,660,539 | +0.07(+0.10%) |
Apr 28, 2017 | 72.52 | 72.63 | 71.92 | 72.31 | 2,382,628 | -0.32(-0.44%) |
Apr 27, 2017 | 73.07 | 72.38 | 72.63 | 3,393,301 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.39 | 71.66 | 72.24 | 6,585,469 | +0.18(+0.24%) |
Apr 25, 2017 | 73.94 | 74.15 | 71.48 | 72.06 | 3,735,552 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.02 | 72.40 | 4,266,469 | -0.63(-0.86%) |
Apr 21, 2017 | 73.25 | 73.54 | 72.73 | 73.02 | 2,887,218 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.14 | 73.41 | 5,578,256 | -0.37(-0.50%) |
Apr 19, 2017 | 74.05 | 74.38 | 73.59 | 73.78 | 2,585,146 | -0.21(-0.28%) |
Apr 18, 2017 | 73.54 | 74.20 | 73.33 | 73.99 | 2,627,268 | +0.37(+0.51%) |
Apr 17, 2017 | 73.71 | 73.96 | 73.31 | 73.61 | 3,123,375 | +0.23(+0.31%) |
Apr 13, 2017 | 73.69 | 73.76 | 73.29 | 73.38 | 2,690,895 | -0.34(-0.47%) |
Apr 12, 2017 | 73.00 | 73.75 | 72.89 | 73.73 | 2,430,085 | +0.48(+0.66%) |
Apr 11, 2017 | 72.73 | 73.46 | 72.71 | 73.25 | 2,434,112 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.64 | 72.24 | 72.60 | 1,611,360 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.52 | 71.80 | 72.24 | 1,732,861 | +0.09(+0.13%) |
Apr 06, 2017 | 71.55 | 72.23 | 71.38 | 72.15 | 2,593,334 | +0.53(+0.74%) |
Apr 05, 2017 | 71.86 | 72.24 | 71.58 | 71.62 | 2,105,813 | -0.11(-0.15%) |
Apr 04, 2017 | 72.02 | 72.07 | 71.62 | 71.73 | 2,486,389 | -0.31(-0.42%) |
Apr 03, 2017 | 72.19 | 72.98 | 71.69 | 72.03 | 2,784,397 | -0.17(-0.23%) |
Mar 31, 2017 | 72.05 | 72.43 | 71.79 | 72.20 | 2,770,779 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.62 | 71.92 | 72.33 | 1,811,545 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.96 | 72.16 | 72.27 | 2,464,547 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.44 | 71.79 | 72.30 | 4,575,589 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.90 | 71.32 | 71.82 | 3,585,091 | +0.21(+0.30%) |
Mar 24, 2017 | 71.16 | 71.82 | 70.93 | 71.61 | 2,920,217 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.09 | 3,146,702 | +0.98(+1.40%) |
Mar 22, 2017 | 69.54 | 70.18 | 69.13 | 70.11 | 5,150,744 | +0.78(+1.12%) |
Mar 21, 2017 | 69.70 | 70.37 | 69.27 | 69.33 | 4,309,275 | -0.15(-0.21%) |
Mar 20, 2017 | 68.64 | 69.62 | 68.63 | 69.48 | 3,145,407 | +0.83(+1.21%) |
Mar 17, 2017 | 68.49 | 69.04 | 68.44 | 68.64 | 3,398,250 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.95 | 68.06 | 68.51 | 3,308,163 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.05 | 67.81 | 68.74 | 3,771,460 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.50 | 67.80 | 67.80 | 2,430,915 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.66 | 68.12 | 68.52 | 3,335,931 | +0.24(+0.35%) |
Mar 10, 2017 | 68.45 | 69.12 | 67.98 | 68.28 | 2,812,442 | -0.17(-0.25%) |
Mar 09, 2017 | 68.62 | 68.73 | 68.08 | 68.45 | 2,922,948 | -0.08(-0.11%) |
Mar 08, 2017 | 69.75 | 69.87 | 68.52 | 68.53 | 2,861,856 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.16 | 69.01 | 69.20 | 1,862,274 | -0.35(-0.50%) |
Mar 06, 2017 | 69.27 | 69.72 | 69.04 | 69.55 | 2,823,166 | +0.16(+0.23%) |
Mar 03, 2017 | 69.92 | 70.16 | 68.71 | 69.39 | 3,366,972 | -0.71(-1.01%) |
Mar 02, 2017 | 70.45 | 70.83 | 70.00 | 70.10 | 1,872,697 | -0.24(-0.34%) |
Mar 01, 2017 | 70.66 | 70.66 | 69.51 | 70.34 | 2,568,657 | -0.39(-0.56%) |
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,033,160 | +0.73(+1.04%) |
Feb 27, 2017 | 70.08 | 70.42 | 69.49 | 70.01 | 2,060,414 | -0.02(-0.02%) |
Feb 24, 2017 | 68.82 | 70.08 | 68.48 | 70.03 | 2,839,794 | +1.01(+1.46%) |
Feb 23, 2017 | 68.75 | 69.66 | 68.55 | 69.02 | 3,292,276 | +0.51(+0.75%) |
Feb 22, 2017 | 68.33 | 68.56 | 67.90 | 68.51 | 2,465,981 | +0.44(+0.64%) |
Feb 21, 2017 | 67.47 | 68.15 | 67.18 | 68.07 | 3,375,010 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.14 | 68.80 | 68.14 | 68.45 | 2,061,606 | +0.35(+0.51%) |
Feb 15, 2017 | 67.78 | 68.20 | 67.34 | 68.10 | 2,271,250 | -0.16(-0.23%) |
Feb 14, 2017 | 68.09 | 68.33 | 67.44 | 68.26 | 2,699,294 | +0.02(+0.03%) |
Feb 13, 2017 | 66.51 | 68.24 | 66.50 | 68.23 | 2,941,832 | +2.01(+3.04%) |
Feb 10, 2017 | 66.20 | 66.34 | 65.75 | 66.22 | 1,625,120 | -0.17(-0.25%) |
Feb 09, 2017 | 66.35 | 66.56 | 66.07 | 66.39 | 1,391,703 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.76 | 66.08 | 66.30 | 1,476,248 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.21 | 65.59 | 66.12 | 1,445,979 | +0.29(+0.44%) |
Feb 06, 2017 | 67.10 | 67.10 | 65.75 | 65.83 | 2,263,164 | -1.29(-1.92%) |
Feb 03, 2017 | 66.81 | 67.41 | 66.65 | 67.12 | 2,764,373 | +0.73(+1.11%) |
Feb 02, 2017 | 65.58 | 66.47 | 65.42 | 66.38 | 2,350,210 | +0.85(+1.29%) |
Feb 01, 2017 | 66.77 | 67.15 | 65.52 | 65.53 | 3,023,192 | -0.89(-1.34%) |
Jan 31, 2017 | 66.06 | 66.45 | 65.68 | 66.43 | 4,063,328 | +0.81(+1.23%) |
Jan 30, 2017 | 65.75 | 65.87 | 65.21 | 65.62 | 1,838,025 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.96 | 65.56 | 65.69 | 1,980,164 | -0.88(-1.32%) |
Jan 26, 2017 | 66.60 | 68.17 | 66.40 | 66.56 | 2,803,213 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.66 | 65.65 | 65.94 | 2,376,470 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.32 | 65.65 | 66.30 | 2,492,810 | +0.45(+0.69%) |
Jan 23, 2017 | 65.72 | 66.07 | 65.67 | 65.84 | 1,884,028 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.11 | 65.66 | 2,436,720 | +0.77(+1.19%) |
Jan 19, 2017 | 65.84 | 65.99 | 64.79 | 64.89 | 2,356,173 | -1.06(-1.61%) |
Jan 18, 2017 | 66.09 | 66.76 | 65.84 | 65.95 | 1,743,729 | -0.12(-0.18%) |
Jan 17, 2017 | 64.76 | 66.18 | 64.73 | 66.07 | 2,402,094 | +1.27(+1.96%) |
Jan 13, 2017 | 64.80 | 64.80 | 64.80 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.37 | 64.61 | 64.01 | 64.42 | 1,824,249 | -0.02(-0.02%) |
Jan 11, 2017 | 63.87 | 64.75 | 63.70 | 64.44 | 2,175,327 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.50 | 63.80 | 2,934,565 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.04 | 63.98 | 64.84 | 2,831,565 | +0.17(+0.27%) |
Jan 06, 2017 | 65.98 | 66.05 | 64.63 | 64.66 | 3,396,513 | -1.32(-1.99%) |
Jan 05, 2017 | 65.98 | 66.19 | 65.63 | 65.98 | 3,173,713 | -0.06(-0.09%) |
Jan 04, 2017 | 65.85 | 66.19 | 65.82 | 66.04 | 2,564,381 | +0.39(+0.60%) |
Jan 03, 2017 | 65.99 | 66.27 | 65.42 | 65.65 | 3,268,580 | +0.02(+0.03%) |
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.79 | 66.02 | 65.45 | 65.81 | 2,223,088 | +0.18(+0.28%) |
Dec 28, 2016 | 66.32 | 66.46 | 65.56 | 65.63 | 1,475,013 | -0.57(-0.87%) |
Dec 27, 2016 | 66.13 | 66.53 | 65.95 | 66.20 | 1,044,946 | +0.22(+0.33%) |
Dec 23, 2016 | 65.98 | 65.98 | 65.98 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.81 | 66.18 | 65.26 | 65.90 | 1,682,178 | +0.00(+0.00%) |
Dec 21, 2016 | 66.26 | 66.74 | 65.88 | 65.90 | 2,020,465 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.37 | 65.80 | 66.23 | 1,646,294 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.82 | 66.00 | 1,880,405 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.42 | 64.53 | 64.82 | 7,149,564 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.50 | 64.54 | 64.96 | 2,972,329 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.14 | 65.08 | 65.20 | 3,990,382 | -0.61(-0.92%) |
Dec 13, 2016 | 65.26 | 65.91 | 65.12 | 65.81 | 3,534,463 | +0.83(+1.28%) |
Dec 12, 2016 | 63.97 | 65.39 | 63.62 | 64.98 | 3,728,334 | +0.96(+1.50%) |
Dec 09, 2016 | 63.71 | 64.08 | 63.45 | 64.02 | 2,501,237 | +0.43(+0.67%) |
Dec 08, 2016 | 63.55 | 63.87 | 63.16 | 63.59 | 2,856,979 | +0.19(+0.31%) |
Dec 07, 2016 | 62.63 | 63.48 | 62.39 | 63.40 | 3,567,920 | +0.97(+1.56%) |
Dec 06, 2016 | 62.88 | 63.34 | 62.29 | 62.43 | 4,364,239 | +0.13(+0.22%) |
Dec 05, 2016 | 61.18 | 62.31 | 60.95 | 62.29 | 2,878,491 | +1.03(+1.69%) |
Dec 02, 2016 | 61.42 | 62.19 | 60.85 | 61.26 | 3,556,057 | +0.26(+0.43%) |
Dec 01, 2016 | 62.24 | 62.34 | 60.47 | 61.00 | 4,173,903 | -1.44(-2.31%) |
Nov 30, 2016 | 63.60 | 63.64 | 62.43 | 62.44 | 5,190,839 | -1.32(-2.08%) |
Nov 29, 2016 | 63.18 | 64.00 | 62.77 | 63.76 | 3,244,724 | +0.66(+1.04%) |
Nov 28, 2016 | 63.37 | 63.84 | 62.71 | 63.11 | 4,098,900 | -0.31(-0.50%) |
Nov 25, 2016 | 63.02 | 63.66 | 62.93 | 63.42 | 1,150,425 | +0.46(+0.72%) |
Nov 23, 2016 | 62.96 | 62.96 | 62.96 | 0 | -0.94(-1.48%) | |
Nov 22, 2016 | 63.67 | 64.26 | 63.13 | 63.91 | 2,965,565 | +0.65(+1.03%) |
Nov 21, 2016 | 63.75 | 63.90 | 62.92 | 63.26 | 3,385,218 | -0.34(-0.53%) |
Nov 18, 2016 | 63.67 | 64.21 | 63.39 | 63.59 | 3,151,098 | -0.08(-0.13%) |
Nov 17, 2016 | 63.60 | 64.21 | 63.23 | 63.67 | 4,594,174 | +0.01(+0.02%) |
Nov 16, 2016 | 62.02 | 63.79 | 62.02 | 63.66 | 6,562,708 | +1.72(+2.78%) |
Nov 15, 2016 | 61.48 | 62.17 | 61.27 | 61.94 | 6,654,925 | +0.60(+0.98%) |
Nov 14, 2016 | 61.82 | 61.84 | 59.39 | 61.34 | 8,859,149 | -0.19(-0.32%) |
Nov 11, 2016 | 62.12 | 62.84 | 61.12 | 61.53 | 12,972,767 | -0.49(-0.78%) |
Nov 10, 2016 | 63.94 | 63.94 | 61.41 | 62.02 | 9,317,224 | -2.12(-3.30%) |
Nov 09, 2016 | 66.21 | 66.24 | 63.79 | 64.14 | 7,323,943 | -3.05(-4.53%) |
Nov 08, 2016 | 66.76 | 67.28 | 66.76 | 67.18 | 4,897,491 | +0.57(+0.85%) |
Nov 07, 2016 | 66.65 | 66.98 | 66.10 | 66.61 | 6,755,452 | +0.92(+1.40%) |
Nov 04, 2016 | 65.85 | 65.98 | 65.43 | 65.69 | 3,549,294 | +0.10(+0.16%) |
Nov 03, 2016 | 65.94 | 66.12 | 65.49 | 65.59 | 2,662,873 | -0.17(-0.26%) |
Nov 02, 2016 | 65.79 | 66.25 | 65.47 | 65.76 | 8,678,338 | -1.53(-2.27%) |
Nov 01, 2016 | 68.33 | 68.52 | 66.96 | 67.29 | 3,977,611 | -0.79(-1.15%) |
Oct 31, 2016 | 68.61 | 68.78 | 67.78 | 68.07 | 3,420,848 | -0.17(-0.25%) |
Oct 28, 2016 | 68.06 | 68.61 | 67.95 | 68.25 | 2,123,254 | +0.33(+0.48%) |
Oct 27, 2016 | 69.35 | 69.35 | 67.86 | 67.92 | 2,411,116 | -1.31(-1.89%) |
Oct 26, 2016 | 69.89 | 70.48 | 68.91 | 69.23 | 3,233,743 | -1.05(-1.50%) |
Oct 25, 2016 | 71.02 | 71.35 | 70.03 | 70.28 | 4,193,112 | -0.90(-1.26%) |
Oct 24, 2016 | 71.48 | 71.70 | 70.48 | 71.18 | 5,256,814 | +0.16(+0.23%) |
Oct 21, 2016 | 67.77 | 71.14 | 67.76 | 71.01 | 5,936,806 | +2.53(+3.69%) |
Oct 20, 2016 | 68.62 | 68.67 | 67.93 | 68.49 | 3,242,016 | -0.13(-0.19%) |
Oct 19, 2016 | 68.94 | 69.10 | 67.81 | 68.61 | 3,078,273 | -0.08(-0.12%) |
Oct 18, 2016 | 69.20 | 69.43 | 68.53 | 68.69 | 3,107,946 | -0.13(-0.18%) |
Oct 17, 2016 | 69.04 | 69.42 | 68.70 | 68.82 | 1,800,819 | -0.03(-0.04%) |
Oct 14, 2016 | 68.78 | 69.56 | 68.69 | 68.85 | 2,862,320 | +0.16(+0.23%) |
Oct 13, 2016 | 68.34 | 68.90 | 68.20 | 68.69 | 2,524,809 | +0.28(+0.40%) |
Oct 12, 2016 | 66.46 | 68.69 | 66.46 | 68.42 | 4,480,521 | +1.83(+2.75%) |
Oct 11, 2016 | 66.29 | 66.87 | 66.16 | 66.58 | 3,102,571 | +0.22(+0.34%) |
Oct 10, 2016 | 66.07 | 66.58 | 65.91 | 66.36 | 1,375,697 | +0.30(+0.45%) |
Oct 07, 2016 | 66.69 | 67.32 | 65.81 | 66.06 | 2,162,636 | -0.40(-0.61%) |
Oct 06, 2016 | 66.51 | 67.18 | 66.00 | 66.47 | 3,078,383 | -0.16(-0.25%) |
Oct 05, 2016 | 68.25 | 68.46 | 66.14 | 66.63 | 5,117,996 | -1.35(-1.98%) |
Oct 04, 2016 | 70.02 | 70.02 | 67.74 | 67.98 | 4,265,683 | -1.92(-2.74%) |
Oct 03, 2016 | 70.16 | 70.42 | 69.61 | 69.89 | 3,080,721 | -0.59(-0.84%) |
Sep 30, 2016 | 70.67 | 70.98 | 70.12 | 70.48 | 3,591,136 | +0.15(+0.21%) |
Sep 29, 2016 | 70.64 | 70.70 | 69.73 | 70.33 | 3,305,717 | -0.27(-0.38%) |
Sep 28, 2016 | 71.14 | 71.34 | 70.60 | 70.60 | 3,527,528 | -0.46(-0.64%) |
Sep 27, 2016 | 71.81 | 71.90 | 71.05 | 71.06 | 2,544,950 | -0.47(-0.66%) |
Sep 26, 2016 | 70.96 | 71.70 | 70.81 | 71.53 | 3,491,156 | +0.32(+0.45%) |
Sep 23, 2016 | 70.48 | 71.52 | 70.30 | 71.21 | 3,479,718 | +0.26(+0.37%) |
Sep 22, 2016 | 70.31 | 71.30 | 70.21 | 70.95 | 5,299,308 | +1.04(+1.49%) |
Sep 21, 2016 | 68.48 | 69.95 | 68.14 | 69.91 | 3,852,573 | +1.40(+2.04%) |
Sep 20, 2016 | 69.11 | 69.18 | 68.50 | 68.51 | 3,025,271 | -0.17(-0.25%) |
Sep 19, 2016 | 67.71 | 68.87 | 67.61 | 68.68 | 3,356,721 | +1.07(+1.58%) |
Sep 16, 2016 | 68.18 | 68.28 | 67.20 | 67.61 | 5,249,200 | -0.82(-1.19%) |
Sep 15, 2016 | 68.37 | 68.90 | 68.12 | 68.43 | 3,692,425 | +0.05(+0.08%) |
Sep 14, 2016 | 68.45 | 68.78 | 68.09 | 68.37 | 3,065,731 | +0.30(+0.45%) |
Sep 13, 2016 | 69.74 | 69.84 | 67.40 | 68.07 | 5,584,885 | -1.53(-2.19%) |
Sep 12, 2016 | 68.92 | 69.80 | 68.57 | 69.60 | 3,624,214 | +0.46(+0.66%) |
Sep 09, 2016 | 71.92 | 71.92 | 69.12 | 69.14 | 7,797,907 | -3.22(-4.45%) |
Sep 08, 2016 | 73.06 | 73.16 | 72.33 | 72.36 | 4,640,174 | -0.88(-1.20%) |
Sep 07, 2016 | 72.43 | 73.35 | 72.32 | 73.24 | 8,842,943 | +0.61(+0.84%) |
Sep 06, 2016 | 71.87 | 72.66 | 71.69 | 72.63 | 4,325,337 | +1.46(+2.05%) |
Sep 02, 2016 | 70.57 | 71.17 | 71.17 | 71.17 | 2,950,848 | +0.97(+1.38%) |
Sep 01, 2016 | 70.17 | 70.32 | 69.91 | 70.20 | 2,191,208 | -0.01(-0.02%) |
Aug 31, 2016 | 69.66 | 70.39 | 69.62 | 70.22 | 3,168,116 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.10 | 69.79 | 2,082,029 | +0.34(+0.49%) |
Aug 29, 2016 | 69.32 | 69.65 | 69.29 | 69.45 | 2,038,647 | +0.35(+0.50%) |
Aug 26, 2016 | 70.10 | 70.34 | 68.89 | 69.10 | 2,852,665 | -0.91(-1.30%) |
Aug 25, 2016 | 70.30 | 70.68 | 69.89 | 70.01 | 2,504,050 | -0.21(-0.30%) |
Aug 24, 2016 | 69.52 | 70.41 | 69.52 | 70.22 | 3,052,703 | +0.79(+1.13%) |
Aug 23, 2016 | 69.56 | 69.86 | 69.39 | 69.43 | 1,640,236 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.59 | 68.89 | 69.43 | 2,229,506 | +0.25(+0.36%) |
Aug 19, 2016 | 69.76 | 69.76 | 68.69 | 69.18 | 2,655,987 | -0.69(-0.99%) |
Aug 18, 2016 | 70.06 | 70.28 | 69.58 | 69.87 | 1,765,141 | -0.21(-0.30%) |
Aug 17, 2016 | 70.41 | 70.45 | 69.75 | 70.08 | 2,304,838 | -0.16(-0.23%) |
Aug 16, 2016 | 71.01 | 71.09 | 69.99 | 70.24 | 2,137,118 | -1.04(-1.47%) |
Aug 15, 2016 | 71.57 | 71.87 | 71.27 | 71.29 | 1,703,429 | -0.23(-0.32%) |
Aug 12, 2016 | 71.37 | 71.86 | 71.26 | 71.52 | 1,509,147 | +0.19(+0.26%) |
Aug 11, 2016 | 71.32 | 71.54 | 70.97 | 71.33 | 1,417,466 | +0.07(+0.10%) |
Aug 10, 2016 | 70.98 | 71.40 | 70.98 | 71.26 | 1,744,899 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.30 | 70.77 | 71.00 | 2,347,930 | -0.06(-0.08%) |
Aug 08, 2016 | 71.30 | 71.57 | 70.94 | 71.06 | 1,231,332 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 71.99 | 71.12 | 71.29 | 1,884,947 | -0.48(-0.67%) |
Aug 04, 2016 | 71.26 | 71.88 | 71.13 | 71.77 | 1,842,357 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.84 | 71.01 | 71.21 | 2,247,132 | -0.56(-0.77%) |
Aug 02, 2016 | 72.22 | 72.40 | 71.66 | 71.77 | 2,037,146 | -0.65(-0.90%) |
Aug 01, 2016 | 71.80 | 72.43 | 71.75 | 72.42 | 2,433,069 | +0.53(+0.73%) |
Jul 29, 2016 | 71.61 | 72.24 | 71.57 | 71.89 | 2,592,442 | +0.34(+0.48%) |
Jul 28, 2016 | 71.25 | 71.69 | 71.02 | 71.55 | 2,847,056 | +0.37(+0.52%) |
Jul 27, 2016 | 71.60 | 71.66 | 71.03 | 71.18 | 2,374,192 | -0.50(-0.69%) |
Jul 26, 2016 | 72.12 | 72.30 | 71.30 | 71.68 | 2,574,048 | -0.43(-0.60%) |
Jul 25, 2016 | 73.24 | 73.26 | 71.77 | 72.11 | 3,006,819 | -1.15(-1.57%) |
Jul 22, 2016 | 72.76 | 73.76 | 72.61 | 73.26 | 3,321,486 | +0.44(+0.61%) |
Jul 21, 2016 | 72.35 | 73.03 | 72.25 | 72.81 | 3,375,952 | -0.16(-0.22%) |
Jul 20, 2016 | 73.86 | 73.93 | 72.91 | 72.98 | 2,661,928 | -0.87(-1.17%) |
Jul 19, 2016 | 73.03 | 73.84 | 72.06 | 73.84 | 2,425,974 | +0.20(+0.27%) |
Jul 18, 2016 | 74.05 | 74.34 | 73.60 | 73.64 | 1,740,111 | -0.53(-0.72%) |
Jul 15, 2016 | 73.89 | 74.39 | 73.73 | 74.18 | 2,233,532 | +0.47(+0.64%) |
Jul 14, 2016 | 74.24 | 74.24 | 73.35 | 73.70 | 2,094,847 | -0.24(-0.33%) |
Jul 13, 2016 | 74.29 | 74.62 | 73.49 | 73.95 | 3,289,935 | -0.26(-0.35%) |
Jul 12, 2016 | 74.29 | 74.49 | 73.38 | 74.21 | 5,455,563 | -0.29(-0.39%) |
Jul 11, 2016 | 75.35 | 75.44 | 73.98 | 74.49 | 4,151,157 | -1.23(-1.62%) |
Jul 08, 2016 | 75.74 | 75.21 | 74.95 | 75.72 | 3,307,534 | +0.51(+0.68%) |
Jul 07, 2016 | 75.43 | 75.66 | 74.94 | 75.21 | 2,577,778 | -0.30(-0.40%) |
Jul 06, 2016 | 75.86 | 76.18 | 75.01 | 75.52 | 3,292,512 | -0.47(-0.62%) |
Jul 05, 2016 | 74.93 | 76.05 | 74.93 | 75.99 | 2,876,838 | +1.02(+1.36%) |
Jul 01, 2016 | 75.24 | 74.97 | 74.97 | 74.97 | 3,681,002 | -0.19(-0.25%) |
Jun 30, 2016 | 74.29 | 75.16 | 74.02 | 75.15 | 3,803,734 | +0.81(+1.10%) |
Jun 29, 2016 | 73.66 | 74.51 | 73.45 | 74.34 | 5,209,743 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.35 | 71.95 | 73.35 | 4,348,110 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.01 | 70.98 | 72.00 | 5,712,071 | +0.55(+0.77%) |
Jun 24, 2016 | 69.83 | 72.12 | 69.65 | 71.46 | 13,166,590 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.43 | 70.78 | 71.19 | 2,807,707 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.86 | 70.40 | 70.57 | 2,770,295 | -0.10(-0.14%) |
Jun 21, 2016 | 70.09 | 70.77 | 70.09 | 70.66 | 2,270,455 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.70 | 69.86 | 69.95 | 1,984,849 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.51 | 69.95 | 3,367,700 | -0.18(-0.25%) |
Jun 16, 2016 | 69.43 | 70.17 | 69.35 | 70.13 | 2,813,806 | +0.51(+0.73%) |
Jun 15, 2016 | 68.83 | 69.76 | 68.67 | 69.62 | 3,068,310 | +0.88(+1.28%) |
Jun 14, 2016 | 69.20 | 69.46 | 68.61 | 68.74 | 3,905,759 | -0.62(-0.89%) |
Jun 13, 2016 | 69.07 | 69.53 | 69.02 | 69.36 | 2,934,215 | +0.27(+0.39%) |
Jun 10, 2016 | 69.07 | 69.32 | 68.72 | 69.09 | 2,516,593 | -0.21(-0.31%) |
Jun 09, 2016 | 68.92 | 69.43 | 68.64 | 69.30 | 2,309,708 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.54 | 68.79 | 68.98 | 1,949,963 | -0.02(-0.03%) |
Jun 07, 2016 | 68.30 | 69.36 | 68.26 | 69.00 | 2,790,260 | +0.72(+1.05%) |
Jun 06, 2016 | 68.11 | 68.56 | 67.99 | 68.29 | 2,712,569 | +0.21(+0.30%) |
Jun 03, 2016 | 67.11 | 68.18 | 67.11 | 68.08 | 2,800,336 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,380 | +0.73(+1.10%) |