Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 73.55 | 73.55 | 72.35 | 72.40 | 2,076,504 | -0.39(-0.54%) |
Apr 27, 2017 | 73.24 | 73.34 | 71.35 | 72.79 | 4,952,363 | -1.03(-1.39%) |
Apr 26, 2017 | 73.90 | 75.52 | 73.74 | 73.82 | 2,723,755 | -0.75(-1.01%) |
Apr 25, 2017 | 73.42 | 74.69 | 73.16 | 74.57 | 2,905,206 | +1.20(+1.63%) |
Apr 24, 2017 | 73.94 | 73.94 | 73.04 | 73.37 | 2,788,043 | +0.13(+0.17%) |
Apr 21, 2017 | 72.79 | 73.77 | 72.70 | 73.25 | 3,078,134 | +0.22(+0.30%) |
Apr 20, 2017 | 73.40 | 73.65 | 72.94 | 73.03 | 3,497,069 | +0.01(+0.01%) |
Apr 19, 2017 | 74.30 | 74.69 | 72.73 | 73.02 | 3,972,150 | -1.21(-1.62%) |
Apr 18, 2017 | 74.44 | 75.12 | 73.81 | 74.22 | 2,562,547 | -0.71(-0.95%) |
Apr 17, 2017 | 74.87 | 75.24 | 74.51 | 74.94 | 2,924,149 | +0.08(+0.10%) |
Apr 13, 2017 | 76.12 | 76.49 | 74.62 | 74.86 | 4,133,239 | -1.45(-1.90%) |
Apr 12, 2017 | 76.57 | 77.39 | 76.06 | 76.31 | 2,932,066 | -0.31(-0.40%) |
Apr 11, 2017 | 76.78 | 77.18 | 75.85 | 76.61 | 2,437,578 | -0.41(-0.53%) |
Apr 10, 2017 | 76.71 | 77.69 | 76.62 | 77.02 | 3,714,705 | +0.95(+1.24%) |
Apr 07, 2017 | 76.76 | 76.95 | 75.83 | 76.08 | 3,668,727 | -0.54(-0.70%) |
Apr 06, 2017 | 76.55 | 77.21 | 76.23 | 76.61 | 2,531,281 | +0.37(+0.48%) |
Apr 05, 2017 | 77.67 | 78.55 | 75.97 | 76.25 | 4,900,408 | -0.52(-0.68%) |
Apr 04, 2017 | 76.08 | 76.82 | 75.02 | 76.77 | 2,856,550 | +1.01(+1.33%) |
Apr 03, 2017 | 76.19 | 76.43 | 75.00 | 75.76 | 2,920,411 | -0.46(-0.60%) |
Mar 31, 2017 | 75.93 | 76.97 | 75.53 | 76.22 | 5,120,355 | +0.30(+0.39%) |
Mar 30, 2017 | 76.72 | 78.26 | 75.93 | 75.93 | 9,616,861 | +0.13(+0.18%) |
Mar 29, 2017 | 74.37 | 76.23 | 73.90 | 75.79 | 4,454,782 | +1.34(+1.79%) |
Mar 28, 2017 | 73.06 | 74.73 | 73.02 | 74.46 | 4,275,802 | +1.49(+2.05%) |
Mar 27, 2017 | 72.94 | 73.44 | 72.69 | 72.97 | 3,528,445 | -1.16(-1.56%) |
Mar 24, 2017 | 74.18 | 74.43 | 73.73 | 74.12 | 3,658,065 | +0.04(+0.05%) |
Mar 23, 2017 | 73.83 | 74.58 | 73.38 | 74.08 | 3,032,586 | +0.12(+0.17%) |
Mar 22, 2017 | 73.72 | 74.49 | 73.40 | 73.96 | 2,611,640 | +0.09(+0.13%) |
Mar 21, 2017 | 75.40 | 75.48 | 73.65 | 73.86 | 3,635,532 | -1.32(-1.76%) |
Mar 20, 2017 | 74.82 | 75.44 | 74.39 | 75.18 | 2,826,313 | -0.16(-0.22%) |
Mar 17, 2017 | 75.43 | 75.77 | 74.74 | 75.35 | 8,931,127 | +0.47(+0.63%) |
Mar 16, 2017 | 75.92 | 75.99 | 74.81 | 74.88 | 4,072,698 | -0.96(-1.27%) |
Mar 15, 2017 | 74.65 | 76.10 | 73.98 | 75.84 | 5,355,162 | +1.93(+2.61%) |
Mar 14, 2017 | 73.40 | 74.22 | 72.60 | 73.91 | 6,516,247 | -0.28(-0.38%) |
Mar 13, 2017 | 73.83 | 74.50 | 73.07 | 74.19 | 6,009,025 | +0.12(+0.17%) |
Mar 10, 2017 | 75.40 | 75.40 | 73.46 | 74.07 | 4,858,635 | -0.71(-0.95%) |
Mar 09, 2017 | 73.27 | 75.03 | 72.72 | 74.78 | 6,387,853 | +0.68(+0.92%) |
Mar 08, 2017 | 77.21 | 77.64 | 73.83 | 74.10 | 6,174,863 | -3.67(-4.72%) |
Mar 07, 2017 | 78.45 | 78.56 | 77.67 | 77.77 | 4,327,948 | -0.42(-0.54%) |
Mar 06, 2017 | 77.06 | 78.44 | 76.42 | 78.19 | 3,975,111 | +1.17(+1.52%) |
Mar 03, 2017 | 76.97 | 77.60 | 76.67 | 77.02 | 2,655,996 | +0.08(+0.10%) |
Mar 02, 2017 | 77.50 | 77.91 | 76.76 | 76.94 | 3,902,929 | -1.23(-1.58%) |
Mar 01, 2017 | 76.77 | 78.47 | 76.58 | 78.18 | 4,832,021 | +2.39(+3.16%) |
Feb 28, 2017 | 77.75 | 77.79 | 74.46 | 75.79 | 8,151,260 | -0.72(-0.94%) |
Feb 27, 2017 | 75.62 | 76.76 | 75.25 | 76.51 | 6,599,251 | +1.26(+1.67%) |
Feb 24, 2017 | 75.42 | 76.19 | 74.74 | 75.25 | 4,594,808 | -0.99(-1.30%) |
Feb 23, 2017 | 77.51 | 77.51 | 75.44 | 76.24 | 4,110,925 | +0.03(+0.04%) |
Feb 22, 2017 | 77.17 | 77.51 | 76.15 | 76.21 | 3,322,885 | -1.52(-1.95%) |
Feb 21, 2017 | 78.46 | 78.80 | 77.69 | 77.72 | 3,501,104 | +0.34(+0.44%) |
Feb 17, 2017 | 77.38 | 77.38 | 77.38 | 0 | -0.89(-1.14%) | |
Feb 16, 2017 | 78.97 | 79.29 | 78.01 | 78.27 | 4,036,107 | -0.45(-0.58%) |
Feb 15, 2017 | 78.85 | 79.29 | 78.41 | 78.72 | 2,679,789 | -0.38(-0.47%) |
Feb 14, 2017 | 78.40 | 79.29 | 77.37 | 79.10 | 4,942,460 | +0.69(+0.88%) |
Feb 13, 2017 | 78.85 | 79.22 | 78.25 | 78.41 | 2,489,318 | -0.85(-1.07%) |
Feb 10, 2017 | 79.10 | 79.72 | 78.58 | 79.26 | 3,953,206 | +1.27(+1.63%) |
Feb 09, 2017 | 76.69 | 78.36 | 76.93 | 77.99 | 3,745,927 | +1.30(+1.70%) |
Feb 08, 2017 | 75.48 | 76.96 | 74.45 | 76.69 | 4,409,384 | +0.74(+0.98%) |
Feb 07, 2017 | 77.55 | 77.75 | 74.44 | 75.94 | 6,600,940 | -1.96(-2.52%) |
Feb 06, 2017 | 78.92 | 78.96 | 77.69 | 77.90 | 2,306,708 | -0.97(-1.23%) |
Feb 03, 2017 | 77.89 | 79.84 | 77.52 | 78.87 | 4,505,964 | +0.96(+1.23%) |
Feb 02, 2017 | 79.03 | 79.29 | 77.31 | 77.91 | 6,481,295 | -1.01(-1.28%) |
Feb 01, 2017 | 79.85 | 80.19 | 78.18 | 78.92 | 3,875,869 | -0.45(-0.57%) |
Jan 31, 2017 | 79.19 | 79.40 | 78.22 | 79.37 | 3,127,629 | +0.30(+0.38%) |
Jan 30, 2017 | 80.30 | 80.30 | 78.04 | 79.08 | 3,808,090 | -1.33(-1.65%) |
Jan 27, 2017 | 81.39 | 81.39 | 80.31 | 80.40 | 2,999,330 | -1.16(-1.43%) |
Jan 26, 2017 | 81.34 | 82.25 | 81.19 | 81.57 | 3,548,380 | +0.38(+0.47%) |
Jan 25, 2017 | 80.97 | 81.57 | 80.67 | 81.19 | 3,580,954 | +0.17(+0.21%) |
Jan 24, 2017 | 81.65 | 81.75 | 80.41 | 81.01 | 3,430,246 | +0.17(+0.21%) |
Jan 23, 2017 | 81.83 | 82.12 | 80.75 | 80.84 | 3,889,335 | -1.57(-1.91%) |
Jan 20, 2017 | 83.01 | 83.44 | 82.28 | 82.41 | 3,184,267 | +0.22(+0.27%) |
Jan 19, 2017 | 82.44 | 82.99 | 81.62 | 82.19 | 3,104,502 | -0.16(-0.20%) |
Jan 18, 2017 | 82.31 | 82.60 | 81.83 | 82.36 | 3,235,175 | -0.06(-0.08%) |
Jan 17, 2017 | 82.79 | 83.42 | 82.40 | 82.42 | 4,967,004 | +0.07(+0.09%) |
Jan 13, 2017 | 82.35 | 82.35 | 82.35 | 0 | +0.02(+0.02%) | |
Jan 12, 2017 | 82.44 | 83.23 | 81.92 | 82.33 | 5,978,812 | +0.48(+0.59%) |
Jan 11, 2017 | 80.79 | 81.95 | 80.14 | 81.85 | 4,541,362 | +1.19(+1.47%) |
Jan 10, 2017 | 80.53 | 81.45 | 80.25 | 80.67 | 3,734,936 | +0.30(+0.37%) |
Jan 09, 2017 | 81.38 | 81.59 | 80.21 | 80.37 | 4,335,899 | -1.71(-2.08%) |
Jan 06, 2017 | 81.61 | 82.47 | 80.91 | 82.08 | 3,099,875 | +0.80(+0.99%) |
Jan 05, 2017 | 80.85 | 81.80 | 80.68 | 81.27 | 3,954,194 | +0.44(+0.54%) |
Jan 04, 2017 | 81.33 | 81.50 | 80.33 | 80.84 | 3,096,536 | +0.06(+0.08%) |
Jan 03, 2017 | 80.07 | 81.63 | 79.44 | 80.78 | 5,321,115 | +1.90(+2.41%) |
Dec 30, 2016 | 78.87 | 78.87 | 78.87 | 0 | -0.14(-0.18%) | |
Dec 29, 2016 | 79.26 | 79.53 | 78.43 | 79.01 | 1,945,364 | -0.29(-0.36%) |
Dec 28, 2016 | 79.96 | 80.22 | 79.07 | 79.30 | 2,430,478 | -0.69(-0.87%) |
Dec 27, 2016 | 80.21 | 80.45 | 79.82 | 80.00 | 1,808,431 | +0.40(+0.50%) |
Dec 23, 2016 | 79.60 | 79.60 | 79.60 | 0 | -0.86(-1.07%) | |
Dec 22, 2016 | 80.10 | 80.61 | 79.47 | 80.46 | 3,489,491 | +0.45(+0.57%) |
Dec 21, 2016 | 80.94 | 81.03 | 79.83 | 80.00 | 3,031,703 | -0.48(-0.59%) |
Dec 20, 2016 | 81.29 | 81.40 | 80.13 | 80.48 | 3,054,771 | -0.25(-0.31%) |
Dec 19, 2016 | 81.34 | 81.45 | 80.46 | 80.73 | 2,869,808 | -0.41(-0.50%) |
Dec 16, 2016 | 81.20 | 81.59 | 80.19 | 81.13 | 11,416,286 | +0.06(+0.08%) |
Dec 15, 2016 | 80.38 | 81.95 | 80.00 | 81.07 | 5,956,379 | -0.23(-0.28%) |
Dec 14, 2016 | 83.23 | 83.84 | 81.20 | 81.30 | 5,140,450 | -2.96(-3.52%) |
Dec 13, 2016 | 83.47 | 85.14 | 82.54 | 84.26 | 4,964,871 | +1.70(+2.06%) |
Dec 12, 2016 | 85.11 | 85.32 | 82.07 | 82.56 | 7,381,360 | -0.48(-0.58%) |
Dec 09, 2016 | 82.37 | 83.47 | 82.19 | 83.05 | 5,190,905 | +1.19(+1.45%) |
Dec 08, 2016 | 81.16 | 82.11 | 79.86 | 81.86 | 7,933,380 | +1.09(+1.35%) |
Dec 07, 2016 | 81.07 | 81.89 | 80.11 | 80.77 | 4,842,405 | -0.34(-0.42%) |
Dec 06, 2016 | 80.76 | 82.15 | 80.01 | 81.11 | 4,537,232 | -0.38(-0.47%) |
Dec 05, 2016 | 81.82 | 83.33 | 81.38 | 81.49 | 7,540,193 | +0.56(+0.69%) |
Dec 02, 2016 | 81.77 | 82.28 | 80.66 | 80.93 | 5,227,729 | -0.79(-0.96%) |
Dec 01, 2016 | 82.47 | 83.84 | 81.02 | 81.72 | 8,338,268 | +1.74(+2.18%) |
Nov 30, 2016 | 75.92 | 80.41 | 75.74 | 79.98 | 12,972,563 | +7.86(+10.90%) |
Nov 29, 2016 | 71.46 | 72.85 | 70.21 | 72.12 | 5,140,679 | -0.80(-1.10%) |
Nov 28, 2016 | 75.39 | 75.55 | 72.76 | 72.92 | 3,872,471 | -1.96(-2.62%) |
Nov 25, 2016 | 75.20 | 75.52 | 74.26 | 74.88 | 1,946,259 | -0.80(-1.05%) |
Nov 23, 2016 | 75.67 | 75.67 | 75.67 | 0 | +1.35(+1.82%) | |
Nov 22, 2016 | 74.73 | 75.05 | 72.92 | 74.32 | 4,957,815 | -0.31(-0.42%) |
Nov 21, 2016 | 74.11 | 75.67 | 74.00 | 74.64 | 5,950,786 | +1.97(+2.71%) |
Nov 18, 2016 | 72.36 | 73.55 | 72.07 | 72.67 | 3,531,947 | +0.63(+0.88%) |
Nov 17, 2016 | 74.97 | 75.34 | 71.80 | 72.04 | 7,532,864 | -2.25(-3.02%) |
Nov 16, 2016 | 73.73 | 74.91 | 73.37 | 74.28 | 5,259,886 | +0.51(+0.69%) |
Nov 15, 2016 | 73.36 | 74.11 | 72.59 | 73.78 | 10,623,974 | +1.47(+2.04%) |
Nov 14, 2016 | 71.14 | 72.40 | 70.28 | 72.30 | 3,162,217 | +0.99(+1.39%) |
Nov 11, 2016 | 71.83 | 72.19 | 70.31 | 71.31 | 2,999,865 | -0.95(-1.32%) |
Nov 10, 2016 | 72.27 | 73.10 | 71.82 | 72.26 | 3,823,672 | -0.62(-0.86%) |
Nov 09, 2016 | 72.83 | 73.86 | 72.17 | 72.89 | 6,005,671 | +0.05(+0.07%) |
Nov 08, 2016 | 72.47 | 73.41 | 72.22 | 72.83 | 3,053,712 | -0.05(-0.07%) |
Nov 07, 2016 | 73.02 | 73.02 | 71.94 | 72.89 | 3,830,313 | +1.27(+1.78%) |
Nov 04, 2016 | 74.01 | 74.89 | 71.39 | 71.62 | 8,684,481 | -0.22(-0.30%) |
Nov 03, 2016 | 70.90 | 72.46 | 70.67 | 71.83 | 5,329,413 | +0.89(+1.25%) |
Nov 02, 2016 | 70.14 | 71.61 | 69.39 | 70.95 | 4,233,398 | -0.17(-0.24%) |
Nov 01, 2016 | 71.24 | 71.95 | 70.13 | 71.12 | 3,199,458 | +0.58(+0.82%) |
Oct 31, 2016 | 70.73 | 71.17 | 70.35 | 70.54 | 3,085,255 | -0.30(-0.42%) |
Oct 28, 2016 | 71.50 | 73.40 | 70.74 | 70.84 | 4,191,268 | -0.73(-1.02%) |
Oct 27, 2016 | 72.17 | 72.47 | 71.23 | 71.57 | 4,590,641 | -0.31(-0.43%) |
Oct 26, 2016 | 71.66 | 72.63 | 70.51 | 71.88 | 4,212,607 | -0.41(-0.57%) |
Oct 25, 2016 | 72.93 | 73.48 | 72.22 | 72.30 | 1,831,904 | -0.74(-1.01%) |
Oct 24, 2016 | 73.32 | 73.86 | 71.99 | 73.04 | 3,292,965 | -0.20(-0.28%) |
Oct 21, 2016 | 73.48 | 74.13 | 73.05 | 73.24 | 3,498,936 | -0.80(-1.09%) |
Oct 20, 2016 | 73.31 | 74.50 | 73.15 | 74.04 | 3,168,911 | -0.12(-0.16%) |
Oct 19, 2016 | 73.54 | 75.03 | 73.33 | 74.16 | 4,055,455 | +1.51(+2.07%) |
Oct 18, 2016 | 74.08 | 74.24 | 72.51 | 72.65 | 3,506,274 | -0.51(-0.69%) |
Oct 17, 2016 | 73.69 | 74.07 | 72.59 | 73.16 | 2,691,824 | -0.55(-0.74%) |
Oct 14, 2016 | 75.10 | 75.10 | 73.26 | 73.71 | 3,238,902 | -0.80(-1.07%) |
Oct 13, 2016 | 74.45 | 74.84 | 73.33 | 74.50 | 2,887,231 | -0.49(-0.66%) |
Oct 12, 2016 | 74.67 | 75.35 | 74.10 | 75.00 | 3,101,971 | +0.19(+0.26%) |
Oct 11, 2016 | 75.35 | 75.60 | 74.54 | 74.80 | 2,696,436 | -0.97(-1.27%) |
Oct 10, 2016 | 75.76 | 76.40 | 75.64 | 75.77 | 2,521,254 | +0.66(+0.88%) |
Oct 07, 2016 | 75.45 | 75.80 | 74.80 | 75.11 | 2,238,032 | -0.55(-0.72%) |
Oct 06, 2016 | 75.97 | 76.37 | 75.07 | 75.65 | 2,298,741 | -0.19(-0.25%) |
Oct 05, 2016 | 75.05 | 76.57 | 74.83 | 75.84 | 4,217,512 | +1.74(+2.35%) |
Oct 04, 2016 | 75.01 | 75.05 | 73.60 | 74.09 | 2,214,644 | -0.76(-1.01%) |
Oct 03, 2016 | 74.97 | 75.32 | 74.03 | 74.85 | 2,976,773 | -0.47(-0.62%) |
Sep 30, 2016 | 74.41 | 75.70 | 73.74 | 75.32 | 5,137,719 | +1.29(+1.75%) |
Sep 29, 2016 | 73.42 | 74.72 | 72.54 | 74.02 | 5,679,589 | +0.85(+1.16%) |
Sep 28, 2016 | 69.67 | 73.66 | 68.98 | 73.17 | 5,785,184 | +4.21(+6.10%) |
Sep 27, 2016 | 68.65 | 69.31 | 67.89 | 68.97 | 3,769,093 | -0.55(-0.78%) |
Sep 26, 2016 | 70.26 | 70.58 | 69.32 | 69.51 | 2,736,910 | -0.38(-0.55%) |
Sep 23, 2016 | 71.84 | 71.93 | 69.62 | 69.90 | 4,725,111 | -2.23(-3.09%) |
Sep 22, 2016 | 73.68 | 73.98 | 71.98 | 72.12 | 3,913,408 | -0.71(-0.97%) |
Sep 21, 2016 | 71.31 | 73.04 | 70.95 | 72.83 | 4,095,051 | +2.43(+3.45%) |
Sep 20, 2016 | 70.21 | 71.53 | 70.12 | 70.40 | 3,916,433 | +0.27(+0.39%) |
Sep 19, 2016 | 71.38 | 71.55 | 70.11 | 70.13 | 4,802,355 | -0.72(-1.01%) |
Sep 16, 2016 | 69.73 | 71.23 | 69.52 | 70.85 | 5,854,943 | +0.02(+0.02%) |
Sep 15, 2016 | 69.19 | 71.95 | 68.91 | 70.83 | 5,066,991 | +1.95(+2.83%) |
Sep 14, 2016 | 70.00 | 70.73 | 68.67 | 68.88 | 4,717,271 | -1.52(-2.16%) |
Sep 13, 2016 | 71.34 | 71.75 | 69.72 | 70.40 | 5,117,588 | -2.01(-2.77%) |
Sep 12, 2016 | 71.69 | 72.84 | 71.14 | 72.41 | 3,208,613 | +0.26(+0.36%) |
Sep 09, 2016 | 73.49 | 73.88 | 72.13 | 72.15 | 3,869,240 | -2.17(-2.91%) |
Sep 08, 2016 | 74.12 | 74.71 | 73.33 | 74.32 | 4,747,493 | +0.86(+1.18%) |
Sep 07, 2016 | 73.81 | 74.11 | 73.24 | 73.45 | 5,484,880 | -0.40(-0.54%) |
Sep 06, 2016 | 70.28 | 74.14 | 70.14 | 73.85 | 9,529,800 | +4.61(+6.66%) |
Sep 02, 2016 | 69.52 | 69.24 | 69.24 | 69.24 | 2,489,022 | +0.28(+0.41%) |
Sep 01, 2016 | 68.77 | 69.03 | 68.10 | 68.96 | 3,108,322 | +0.05(+0.07%) |
Aug 31, 2016 | 69.90 | 70.01 | 68.55 | 68.91 | 3,478,312 | -1.23(-1.75%) |
Aug 30, 2016 | 71.08 | 71.41 | 69.81 | 70.14 | 2,078,078 | -0.83(-1.17%) |
Aug 29, 2016 | 70.07 | 71.13 | 69.79 | 70.98 | 2,858,368 | +0.75(+1.06%) |
Aug 26, 2016 | 70.66 | 71.27 | 70.03 | 70.23 | 2,107,225 | -0.05(-0.08%) |
Aug 25, 2016 | 70.64 | 70.75 | 70.09 | 70.28 | 2,478,089 | -0.37(-0.53%) |
Aug 24, 2016 | 70.69 | 71.18 | 70.53 | 70.66 | 2,990,861 | -0.37(-0.53%) |
Aug 23, 2016 | 70.66 | 71.53 | 70.64 | 71.03 | 3,834,727 | +0.03(+0.04%) |
Aug 22, 2016 | 70.74 | 71.52 | 70.30 | 71.00 | 2,922,648 | -0.46(-0.64%) |
Aug 19, 2016 | 71.00 | 71.60 | 70.60 | 71.46 | 3,002,842 | +0.02(+0.03%) |
Aug 18, 2016 | 70.73 | 71.73 | 70.32 | 71.44 | 5,293,173 | +1.18(+1.67%) |
Aug 17, 2016 | 69.94 | 70.60 | 69.55 | 70.26 | 4,058,190 | -0.03(-0.04%) |
Aug 16, 2016 | 70.24 | 70.71 | 69.19 | 70.29 | 3,163,146 | -0.23(-0.32%) |
Aug 15, 2016 | 71.27 | 71.62 | 70.51 | 70.52 | 3,587,781 | -0.51(-0.71%) |
Aug 12, 2016 | 70.60 | 71.20 | 70.09 | 71.02 | 2,455,853 | +0.72(+1.02%) |
Aug 11, 2016 | 70.14 | 70.99 | 69.37 | 70.31 | 4,424,051 | +0.67(+0.96%) |
Aug 10, 2016 | 70.77 | 70.77 | 69.47 | 69.64 | 3,420,902 | -0.75(-1.06%) |
Aug 09, 2016 | 71.09 | 71.17 | 70.01 | 70.39 | 3,934,613 | -0.22(-0.31%) |
Aug 08, 2016 | 70.85 | 71.65 | 70.46 | 70.60 | 5,786,042 | +0.39(+0.55%) |
Aug 05, 2016 | 67.93 | 70.69 | 67.56 | 70.21 | 11,464,413 | +4.61(+7.03%) |
Aug 04, 2016 | 63.88 | 65.65 | 63.55 | 65.60 | 5,447,909 | +1.46(+2.27%) |
Aug 03, 2016 | 62.30 | 64.19 | 62.05 | 64.15 | 3,899,068 | +1.93(+3.10%) |
Aug 02, 2016 | 61.81 | 62.58 | 61.15 | 62.22 | 3,903,065 | +0.93(+1.51%) |
Aug 01, 2016 | 63.11 | 63.18 | 60.95 | 61.29 | 4,610,499 | -2.34(-3.67%) |
Jul 29, 2016 | 61.52 | 63.77 | 61.41 | 63.63 | 3,707,008 | +1.40(+2.25%) |
Jul 28, 2016 | 62.10 | 62.86 | 61.72 | 62.22 | 3,258,123 | +0.09(+0.15%) |
Jul 27, 2016 | 62.89 | 63.82 | 62.03 | 62.13 | 4,430,275 | -0.52(-0.83%) |
Jul 26, 2016 | 61.11 | 62.65 | 60.78 | 62.65 | 3,271,738 | +1.32(+2.16%) |
Jul 25, 2016 | 62.60 | 62.74 | 60.89 | 61.33 | 5,496,145 | -1.74(-2.75%) |
Jul 22, 2016 | 63.90 | 64.02 | 62.45 | 63.07 | 3,364,355 | -0.40(-0.63%) |
Jul 21, 2016 | 63.98 | 65.00 | 63.24 | 63.46 | 2,387,186 | -0.48(-0.76%) |
Jul 20, 2016 | 63.49 | 64.53 | 63.02 | 63.95 | 2,769,332 | +0.05(+0.09%) |
Jul 19, 2016 | 64.54 | 64.76 | 63.75 | 63.89 | 2,791,228 | -0.94(-1.45%) |
Jul 18, 2016 | 65.36 | 65.66 | 64.44 | 64.83 | 2,394,509 | -0.66(-1.01%) |
Jul 15, 2016 | 65.81 | 66.12 | 65.14 | 65.50 | 3,176,554 | -0.41(-0.63%) |
Jul 14, 2016 | 66.07 | 66.14 | 65.32 | 65.91 | 2,591,383 | +0.62(+0.94%) |
Jul 13, 2016 | 65.88 | 66.25 | 64.34 | 65.29 | 3,610,756 | -0.88(-1.33%) |
Jul 12, 2016 | 65.72 | 66.81 | 65.40 | 66.17 | 3,680,596 | +1.74(+2.70%) |
Jul 11, 2016 | 64.46 | 65.20 | 64.20 | 64.43 | 2,173,267 | +0.28(+0.44%) |
Jul 08, 2016 | 64.39 | 63.43 | 63.43 | 64.15 | 2,547,589 | +0.72(+1.14%) |
Jul 07, 2016 | 65.16 | 65.18 | 63.05 | 63.43 | 2,760,733 | -0.89(-1.39%) |
Jul 06, 2016 | 63.76 | 64.60 | 63.63 | 64.33 | 2,839,920 | +0.00(+0.00%) |
Jul 05, 2016 | 64.60 | 65.31 | 63.48 | 64.33 | 3,479,911 | -1.57(-2.38%) |
Jul 01, 2016 | 65.12 | 65.89 | 65.89 | 65.89 | 3,442,147 | +1.06(+1.63%) |
Jun 30, 2016 | 64.85 | 65.26 | 64.23 | 64.84 | 4,328,128 | -0.02(-0.02%) |
Jun 29, 2016 | 64.36 | 65.30 | 64.05 | 64.85 | 3,692,774 | +1.31(+2.07%) |
Jun 28, 2016 | 62.69 | 63.56 | 62.06 | 63.54 | 3,995,797 | +2.46(+4.02%) |
Jun 27, 2016 | 62.18 | 62.80 | 60.71 | 61.08 | 5,496,505 | -1.92(-3.05%) |
Jun 24, 2016 | 63.41 | 64.42 | 62.81 | 63.00 | 6,358,556 | -2.67(-4.07%) |
Jun 23, 2016 | 65.88 | 66.04 | 65.27 | 65.68 | 3,104,428 | +0.70(+1.08%) |
Jun 22, 2016 | 65.99 | 66.14 | 64.85 | 64.98 | 3,107,919 | -1.02(-1.54%) |
Jun 21, 2016 | 64.50 | 66.24 | 64.38 | 66.00 | 4,554,280 | +1.34(+2.07%) |
Jun 20, 2016 | 63.99 | 64.81 | 63.66 | 64.66 | 4,136,378 | +1.79(+2.84%) |
Jun 17, 2016 | 62.92 | 63.38 | 62.44 | 62.87 | 4,221,006 | +0.55(+0.89%) |
Jun 16, 2016 | 63.15 | 63.23 | 61.66 | 62.32 | 4,039,635 | -1.76(-2.74%) |
Jun 15, 2016 | 64.30 | 64.93 | 63.35 | 64.08 | 2,767,219 | -0.42(-0.65%) |
Jun 14, 2016 | 63.13 | 64.55 | 63.01 | 64.50 | 3,005,115 | +1.24(+1.95%) |
Jun 13, 2016 | 62.95 | 64.59 | 62.58 | 63.26 | 2,937,436 | -0.13(-0.21%) |
Jun 10, 2016 | 64.76 | 65.55 | 63.21 | 63.39 | 3,838,631 | -2.35(-3.57%) |
Jun 09, 2016 | 65.42 | 66.41 | 65.29 | 65.74 | 4,616,454 | -0.61(-0.91%) |
Jun 08, 2016 | 67.31 | 67.52 | 66.17 | 66.35 | 4,884,882 | -0.05(-0.07%) |
Jun 07, 2016 | 63.73 | 66.56 | 63.66 | 66.39 | 5,621,699 | +3.23(+5.11%) |
Jun 06, 2016 | 62.65 | 63.28 | 62.16 | 63.17 | 2,621,465 | +1.21(+1.96%) |
Jun 03, 2016 | 62.37 | 62.80 | 61.49 | 61.95 | 2,746,267 | -0.61(-0.97%) |
Jun 02, 2016 | 62.15 | 62.63 | 61.56 | 62.56 | 2,662,937 | -0.20(-0.32%) |
Jun 01, 2016 | 62.69 | 63.19 | 62.18 | 62.76 | 4,293,175 | -0.47(-0.75%) |
May 31, 2016 | 63.76 | 64.11 | 63.02 | 63.24 | 3,871,645 | -0.16(-0.26%) |
May 27, 2016 | 63.69 | 63.40 | 63.40 | 63.40 | 2,702,614 | -0.57(-0.89%) |
May 26, 2016 | 64.94 | 65.24 | 63.90 | 63.97 | 3,045,690 | -0.61(-0.94%) |
May 25, 2016 | 64.12 | 64.81 | 63.96 | 64.57 | 3,724,995 | +0.46(+0.72%) |
May 24, 2016 | 63.57 | 64.57 | 62.69 | 64.12 | 4,261,292 | +0.95(+1.50%) |
May 23, 2016 | 62.02 | 63.63 | 61.97 | 63.17 | 4,136,750 | +0.27(+0.43%) |
May 20, 2016 | 62.64 | 63.20 | 61.82 | 62.89 | 4,275,042 | +0.65(+1.05%) |
May 19, 2016 | 61.52 | 62.33 | 60.36 | 62.24 | 4,886,267 | -0.26(-0.41%) |
May 18, 2016 | 63.24 | 63.85 | 62.09 | 62.50 | 3,207,174 | -0.90(-1.42%) |
May 17, 2016 | 62.80 | 64.11 | 62.48 | 63.40 | 5,085,050 | +0.68(+1.09%) |
May 16, 2016 | 61.90 | 63.28 | 61.90 | 62.72 | 3,850,474 | +1.59(+2.59%) |
May 13, 2016 | 62.34 | 62.93 | 61.09 | 61.13 | 4,141,623 | -1.44(-2.30%) |
May 12, 2016 | 63.26 | 63.62 | 61.83 | 62.57 | 2,931,113 | +0.14(+0.22%) |
May 11, 2016 | 61.70 | 63.12 | 60.80 | 62.43 | 4,106,791 | +0.46(+0.74%) |
May 10, 2016 | 61.22 | 62.06 | 61.18 | 61.97 | 5,261,740 | +0.85(+1.39%) |
May 09, 2016 | 60.79 | 61.27 | 59.88 | 61.12 | 3,863,203 | -0.03(-0.05%) |
May 06, 2016 | 61.27 | 63.46 | 60.68 | 61.15 | 6,524,001 | -2.01(-3.17%) |
May 05, 2016 | 62.52 | 64.32 | 62.30 | 63.16 | 6,699,054 | +1.49(+2.42%) |
May 04, 2016 | 62.65 | 63.73 | 61.25 | 61.67 | 4,834,452 | -1.00(-1.60%) |
May 03, 2016 | 63.30 | 63.91 | 62.22 | 62.67 | 4,900,141 | -1.67(-2.60%) |