Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 72.53 | 72.63 | 71.93 | 72.32 | 2,382,412 | -0.32(-0.44%) |
Apr 27, 2017 | 73.08 | 72.39 | 72.64 | 3,392,993 | +0.40(+0.55%) | |
Apr 26, 2017 | 72.01 | 72.40 | 71.67 | 72.24 | 6,584,871 | +0.18(+0.24%) |
Apr 25, 2017 | 73.95 | 74.16 | 71.49 | 72.07 | 3,735,213 | -0.34(-0.46%) |
Apr 24, 2017 | 73.35 | 73.51 | 72.03 | 72.40 | 4,266,082 | -0.63(-0.86%) |
Apr 21, 2017 | 73.26 | 73.55 | 72.73 | 73.03 | 2,886,956 | -0.39(-0.53%) |
Apr 20, 2017 | 73.83 | 73.83 | 73.15 | 73.42 | 5,577,749 | -0.37(-0.50%) |
Apr 19, 2017 | 74.06 | 74.38 | 73.60 | 73.79 | 2,584,912 | -0.21(-0.28%) |
Apr 18, 2017 | 73.55 | 74.21 | 73.34 | 73.99 | 2,627,029 | +0.37(+0.51%) |
Apr 17, 2017 | 73.72 | 73.96 | 73.31 | 73.62 | 3,123,091 | +0.23(+0.31%) |
Apr 13, 2017 | 73.70 | 73.77 | 73.30 | 73.39 | 2,690,651 | -0.34(-0.47%) |
Apr 12, 2017 | 73.01 | 73.76 | 72.90 | 73.73 | 2,429,865 | +0.48(+0.66%) |
Apr 11, 2017 | 72.74 | 73.47 | 72.72 | 73.25 | 2,433,891 | +0.64(+0.88%) |
Apr 10, 2017 | 72.27 | 72.65 | 72.25 | 72.61 | 1,611,214 | +0.37(+0.51%) |
Apr 07, 2017 | 72.18 | 72.53 | 71.81 | 72.24 | 1,732,704 | +0.09(+0.13%) |
Apr 06, 2017 | 71.56 | 72.24 | 71.39 | 72.15 | 2,593,099 | +0.53(+0.74%) |
Apr 05, 2017 | 71.87 | 72.24 | 71.59 | 71.62 | 2,105,622 | -0.11(-0.15%) |
Apr 04, 2017 | 72.03 | 72.08 | 71.62 | 71.73 | 2,486,163 | -0.31(-0.42%) |
Apr 03, 2017 | 72.20 | 72.99 | 71.69 | 72.04 | 2,784,144 | -0.17(-0.23%) |
Mar 31, 2017 | 72.05 | 72.43 | 71.80 | 72.21 | 2,770,527 | -0.13(-0.18%) |
Mar 30, 2017 | 72.27 | 72.63 | 71.93 | 72.34 | 1,811,380 | +0.06(+0.08%) |
Mar 29, 2017 | 72.34 | 72.97 | 72.17 | 72.27 | 2,464,323 | -0.03(-0.04%) |
Mar 28, 2017 | 71.85 | 72.45 | 71.80 | 72.31 | 4,575,174 | +0.47(+0.66%) |
Mar 27, 2017 | 71.46 | 71.91 | 71.33 | 71.83 | 3,584,765 | +0.21(+0.30%) |
Mar 24, 2017 | 71.17 | 71.82 | 70.93 | 71.62 | 2,919,952 | +0.52(+0.73%) |
Mar 23, 2017 | 70.07 | 71.30 | 69.90 | 71.10 | 3,146,417 | +0.98(+1.40%) |
Mar 22, 2017 | 69.55 | 70.19 | 69.14 | 70.12 | 5,150,276 | +0.78(+1.12%) |
Mar 21, 2017 | 69.71 | 70.38 | 69.28 | 69.34 | 4,308,883 | -0.15(-0.21%) |
Mar 20, 2017 | 68.65 | 69.62 | 68.64 | 69.48 | 3,145,122 | +0.83(+1.21%) |
Mar 17, 2017 | 68.50 | 69.05 | 68.44 | 68.65 | 3,397,942 | +0.14(+0.20%) |
Mar 16, 2017 | 68.74 | 68.96 | 68.07 | 68.51 | 3,307,863 | -0.23(-0.33%) |
Mar 15, 2017 | 67.93 | 69.06 | 67.82 | 68.74 | 3,771,117 | +0.93(+1.38%) |
Mar 14, 2017 | 68.33 | 68.51 | 67.80 | 67.81 | 2,430,694 | -0.72(-1.05%) |
Mar 13, 2017 | 68.38 | 68.67 | 68.12 | 68.53 | 3,335,628 | +0.24(+0.35%) |
Mar 10, 2017 | 68.46 | 69.13 | 67.98 | 68.29 | 2,812,186 | -0.17(-0.25%) |
Mar 09, 2017 | 68.63 | 68.74 | 68.09 | 68.46 | 2,922,683 | -0.08(-0.11%) |
Mar 08, 2017 | 69.76 | 69.88 | 68.53 | 68.54 | 2,861,596 | -0.67(-0.97%) |
Mar 07, 2017 | 69.51 | 70.17 | 69.01 | 69.21 | 1,862,105 | -0.35(-0.50%) |
Mar 06, 2017 | 69.28 | 69.73 | 69.05 | 69.56 | 2,822,909 | +0.16(+0.23%) |
Mar 03, 2017 | 69.93 | 70.17 | 68.72 | 69.40 | 3,366,666 | -0.71(-1.01%) |
Mar 02, 2017 | 70.46 | 70.84 | 70.01 | 70.11 | 1,872,527 | -0.24(-0.34%) |
Mar 01, 2017 | 70.67 | 70.67 | 69.52 | 70.35 | 2,568,424 | -0.39(-0.56%) |
Feb 28, 2017 | 69.97 | 70.87 | 69.75 | 70.74 | 3,032,885 | +0.73(+1.04%) |
Feb 27, 2017 | 70.09 | 70.43 | 69.50 | 70.02 | 2,060,226 | -0.02(-0.02%) |
Feb 24, 2017 | 68.83 | 70.09 | 68.48 | 70.03 | 2,839,536 | +1.01(+1.46%) |
Feb 23, 2017 | 68.76 | 69.67 | 68.56 | 69.03 | 3,291,977 | +0.51(+0.75%) |
Feb 22, 2017 | 68.34 | 68.57 | 67.91 | 68.51 | 2,465,757 | +0.44(+0.64%) |
Feb 21, 2017 | 67.48 | 68.16 | 67.19 | 68.07 | 3,374,703 | +0.58(+0.86%) |
Feb 17, 2017 | 67.49 | 67.49 | 67.49 | 0 | -0.96(-1.40%) | |
Feb 16, 2017 | 68.15 | 68.81 | 68.15 | 68.45 | 2,061,419 | +0.35(+0.51%) |
Feb 15, 2017 | 67.79 | 68.20 | 67.35 | 68.10 | 2,271,044 | -0.16(-0.23%) |
Feb 14, 2017 | 68.10 | 68.33 | 67.45 | 68.26 | 2,699,049 | +0.02(+0.03%) |
Feb 13, 2017 | 66.52 | 68.25 | 66.50 | 68.24 | 2,941,565 | +2.01(+3.04%) |
Feb 10, 2017 | 66.21 | 66.34 | 65.75 | 66.23 | 1,624,972 | -0.17(-0.25%) |
Feb 09, 2017 | 66.36 | 66.56 | 66.08 | 66.40 | 1,391,576 | +0.09(+0.14%) |
Feb 08, 2017 | 66.18 | 66.77 | 66.09 | 66.30 | 1,476,114 | +0.18(+0.27%) |
Feb 07, 2017 | 66.02 | 66.22 | 65.59 | 66.12 | 1,445,848 | +0.29(+0.44%) |
Feb 06, 2017 | 67.11 | 67.11 | 65.76 | 65.84 | 2,262,958 | -1.29(-1.92%) |
Feb 03, 2017 | 66.82 | 67.42 | 66.65 | 67.12 | 2,764,122 | +0.73(+1.11%) |
Feb 02, 2017 | 65.59 | 66.47 | 65.43 | 66.39 | 2,349,996 | +0.85(+1.29%) |
Feb 01, 2017 | 66.77 | 67.16 | 65.53 | 65.54 | 3,022,918 | -0.89(-1.34%) |
Jan 31, 2017 | 66.07 | 66.46 | 65.68 | 66.43 | 4,062,959 | +0.81(+1.23%) |
Jan 30, 2017 | 65.76 | 65.87 | 65.22 | 65.62 | 1,837,858 | -0.07(-0.10%) |
Jan 27, 2017 | 66.68 | 66.97 | 65.56 | 65.69 | 1,979,984 | -0.88(-1.32%) |
Jan 26, 2017 | 66.61 | 68.18 | 66.40 | 66.57 | 2,802,958 | +0.63(+0.95%) |
Jan 25, 2017 | 66.58 | 66.67 | 65.65 | 65.94 | 2,376,254 | -0.36(-0.55%) |
Jan 24, 2017 | 65.90 | 66.33 | 65.65 | 66.30 | 2,492,584 | +0.45(+0.69%) |
Jan 23, 2017 | 65.73 | 66.08 | 65.68 | 65.85 | 1,883,857 | +0.18(+0.28%) |
Jan 20, 2017 | 65.13 | 65.72 | 65.12 | 65.67 | 2,436,498 | +0.77(+1.19%) |
Jan 19, 2017 | 65.85 | 65.99 | 64.80 | 64.90 | 2,355,959 | -1.06(-1.61%) |
Jan 18, 2017 | 66.10 | 66.77 | 65.85 | 65.96 | 1,743,571 | -0.12(-0.18%) |
Jan 17, 2017 | 64.77 | 66.18 | 64.74 | 66.08 | 2,401,876 | +1.27(+1.96%) |
Jan 13, 2017 | 64.81 | 64.81 | 64.81 | 0 | +0.38(+0.59%) | |
Jan 12, 2017 | 64.38 | 64.62 | 64.01 | 64.43 | 1,824,083 | -0.02(-0.02%) |
Jan 11, 2017 | 63.88 | 64.75 | 63.70 | 64.44 | 2,175,130 | +0.64(+1.00%) |
Jan 10, 2017 | 64.69 | 64.81 | 63.51 | 63.81 | 2,934,299 | -1.04(-1.60%) |
Jan 09, 2017 | 64.75 | 65.05 | 63.98 | 64.84 | 2,831,307 | +0.17(+0.27%) |
Jan 06, 2017 | 65.99 | 66.06 | 64.63 | 64.67 | 3,396,204 | -1.32(-1.99%) |
Jan 05, 2017 | 65.99 | 66.19 | 65.64 | 65.99 | 3,173,425 | -0.06(-0.09%) |
Jan 04, 2017 | 65.86 | 66.19 | 65.83 | 66.05 | 2,564,148 | +0.39(+0.60%) |
Jan 03, 2017 | 65.99 | 66.27 | 65.43 | 65.65 | 3,268,283 | +0.02(+0.03%) |
Dec 30, 2016 | 65.63 | 65.63 | 65.63 | 0 | -0.18(-0.28%) | |
Dec 29, 2016 | 65.80 | 66.02 | 65.46 | 65.81 | 2,222,886 | +0.18(+0.28%) |
Dec 28, 2016 | 66.33 | 66.47 | 65.56 | 65.63 | 1,474,879 | -0.57(-0.87%) |
Dec 27, 2016 | 66.14 | 66.53 | 65.96 | 66.21 | 1,044,851 | +0.22(+0.33%) |
Dec 23, 2016 | 65.99 | 65.99 | 65.99 | 0 | +0.08(+0.13%) | |
Dec 22, 2016 | 65.82 | 66.18 | 65.27 | 65.90 | 1,682,025 | +0.00(+0.00%) |
Dec 21, 2016 | 66.27 | 66.75 | 65.89 | 65.90 | 2,020,281 | -0.33(-0.50%) |
Dec 20, 2016 | 66.00 | 66.38 | 65.81 | 66.24 | 1,646,144 | +0.23(+0.36%) |
Dec 19, 2016 | 65.00 | 66.15 | 64.83 | 66.00 | 1,880,234 | +1.18(+1.82%) |
Dec 16, 2016 | 65.34 | 65.43 | 64.53 | 64.82 | 7,148,915 | -0.14(-0.22%) |
Dec 15, 2016 | 65.12 | 65.51 | 64.54 | 64.97 | 2,972,059 | -0.24(-0.37%) |
Dec 14, 2016 | 65.88 | 66.15 | 65.09 | 65.21 | 3,990,019 | -0.61(-0.92%) |
Dec 13, 2016 | 65.27 | 65.92 | 65.12 | 65.81 | 3,534,141 | +0.83(+1.28%) |
Dec 12, 2016 | 63.98 | 65.39 | 63.63 | 64.98 | 3,727,995 | +0.96(+1.50%) |
Dec 09, 2016 | 63.72 | 64.08 | 63.45 | 64.02 | 2,501,010 | +0.43(+0.67%) |
Dec 08, 2016 | 63.56 | 63.88 | 63.16 | 63.60 | 2,856,719 | +0.19(+0.31%) |
Dec 07, 2016 | 62.64 | 63.49 | 62.39 | 63.40 | 3,567,596 | +0.97(+1.56%) |
Dec 06, 2016 | 62.89 | 63.34 | 62.30 | 62.43 | 4,363,842 | +0.13(+0.22%) |
Dec 05, 2016 | 61.19 | 62.31 | 60.96 | 62.30 | 2,878,229 | +1.03(+1.69%) |
Dec 02, 2016 | 61.43 | 62.20 | 60.85 | 61.26 | 3,555,734 | +0.26(+0.43%) |
Dec 01, 2016 | 62.24 | 62.35 | 60.48 | 61.00 | 4,173,523 | -1.44(-2.31%) |
Nov 30, 2016 | 63.61 | 63.65 | 62.44 | 62.45 | 5,190,367 | -1.32(-2.08%) |
Nov 29, 2016 | 63.19 | 64.00 | 62.78 | 63.77 | 3,244,429 | +0.66(+1.04%) |
Nov 28, 2016 | 63.37 | 63.85 | 62.72 | 63.11 | 4,098,528 | -0.31(-0.50%) |
Nov 25, 2016 | 63.02 | 63.67 | 62.94 | 63.43 | 1,150,321 | +0.46(+0.72%) |
Nov 23, 2016 | 62.97 | 62.97 | 62.97 | 0 | -0.94(-1.48%) | |
Nov 22, 2016 | 63.67 | 64.26 | 63.13 | 63.91 | 2,965,295 | +0.65(+1.03%) |
Nov 21, 2016 | 63.76 | 63.91 | 62.92 | 63.26 | 3,384,910 | -0.34(-0.53%) |
Nov 18, 2016 | 63.67 | 64.22 | 63.40 | 63.60 | 3,150,811 | -0.08(-0.13%) |
Nov 17, 2016 | 63.61 | 64.22 | 63.24 | 63.68 | 4,593,756 | +0.01(+0.02%) |
Nov 16, 2016 | 62.03 | 63.79 | 62.03 | 63.67 | 6,562,111 | +1.72(+2.78%) |
Nov 15, 2016 | 61.48 | 62.18 | 61.28 | 61.94 | 6,654,320 | +0.60(+0.98%) |
Nov 14, 2016 | 61.83 | 61.85 | 59.39 | 61.35 | 8,858,344 | -0.19(-0.32%) |
Nov 11, 2016 | 62.12 | 62.85 | 61.13 | 61.54 | 12,971,588 | -0.49(-0.78%) |
Nov 10, 2016 | 63.95 | 63.95 | 61.41 | 62.03 | 9,316,377 | -2.12(-3.30%) |
Nov 09, 2016 | 66.22 | 66.25 | 63.80 | 64.14 | 7,323,277 | -3.05(-4.53%) |
Nov 08, 2016 | 66.76 | 67.29 | 66.76 | 67.19 | 4,897,046 | +0.57(+0.85%) |
Nov 07, 2016 | 66.66 | 66.99 | 66.10 | 66.62 | 6,754,838 | +0.92(+1.40%) |
Nov 04, 2016 | 65.86 | 65.98 | 65.44 | 65.70 | 3,548,971 | +0.10(+0.16%) |
Nov 03, 2016 | 65.95 | 66.13 | 65.49 | 65.60 | 2,662,631 | -0.17(-0.26%) |
Nov 02, 2016 | 65.80 | 66.25 | 65.48 | 65.77 | 8,677,549 | -1.53(-2.27%) |
Nov 01, 2016 | 68.33 | 68.53 | 66.97 | 67.29 | 3,977,250 | -0.79(-1.15%) |
Oct 31, 2016 | 68.61 | 68.78 | 67.79 | 68.08 | 3,420,538 | -0.17(-0.25%) |
Oct 28, 2016 | 68.07 | 68.62 | 67.96 | 68.25 | 2,123,061 | +0.33(+0.48%) |
Oct 27, 2016 | 69.36 | 69.36 | 67.87 | 67.92 | 2,410,897 | -1.31(-1.89%) |
Oct 26, 2016 | 69.90 | 70.48 | 68.92 | 69.23 | 3,233,449 | -1.06(-1.50%) |
Oct 25, 2016 | 71.03 | 71.36 | 70.03 | 70.29 | 4,192,731 | -0.90(-1.26%) |
Oct 24, 2016 | 71.48 | 71.71 | 70.48 | 71.19 | 5,256,336 | +0.16(+0.23%) |
Oct 21, 2016 | 67.78 | 71.15 | 67.77 | 71.02 | 5,936,267 | +2.53(+3.69%) |
Oct 20, 2016 | 68.63 | 68.68 | 67.94 | 68.49 | 3,241,721 | -0.13(-0.19%) |
Oct 19, 2016 | 68.95 | 69.11 | 67.82 | 68.62 | 3,077,993 | -0.08(-0.12%) |
Oct 18, 2016 | 69.20 | 69.43 | 68.54 | 68.70 | 3,107,663 | -0.13(-0.18%) |
Oct 17, 2016 | 69.05 | 69.43 | 68.71 | 68.83 | 1,800,656 | -0.03(-0.04%) |
Oct 14, 2016 | 68.79 | 69.57 | 68.70 | 68.86 | 2,862,060 | +0.16(+0.23%) |
Oct 13, 2016 | 68.35 | 68.91 | 68.21 | 68.70 | 2,524,579 | +0.28(+0.40%) |
Oct 12, 2016 | 66.46 | 68.70 | 66.46 | 68.42 | 4,480,114 | +1.83(+2.75%) |
Oct 11, 2016 | 66.30 | 66.88 | 66.16 | 66.59 | 3,102,289 | +0.22(+0.34%) |
Oct 10, 2016 | 66.07 | 66.59 | 65.92 | 66.37 | 1,375,572 | +0.30(+0.45%) |
Oct 07, 2016 | 66.70 | 67.32 | 65.81 | 66.07 | 2,162,440 | -0.40(-0.61%) |
Oct 06, 2016 | 66.52 | 67.18 | 66.01 | 66.47 | 3,078,104 | -0.16(-0.25%) |
Oct 05, 2016 | 68.26 | 68.47 | 66.14 | 66.64 | 5,117,531 | -1.35(-1.98%) |
Oct 04, 2016 | 70.03 | 70.03 | 67.75 | 67.98 | 4,265,295 | -1.92(-2.74%) |
Oct 03, 2016 | 70.17 | 70.43 | 69.61 | 69.90 | 3,080,441 | -0.59(-0.84%) |
Sep 30, 2016 | 70.68 | 70.98 | 70.13 | 70.49 | 3,590,810 | +0.15(+0.21%) |
Sep 29, 2016 | 70.65 | 70.71 | 69.73 | 70.34 | 3,305,417 | -0.27(-0.38%) |
Sep 28, 2016 | 71.15 | 71.35 | 70.60 | 70.61 | 3,527,207 | -0.46(-0.64%) |
Sep 27, 2016 | 71.82 | 71.90 | 71.06 | 71.07 | 2,544,719 | -0.47(-0.66%) |
Sep 26, 2016 | 70.97 | 71.71 | 70.82 | 71.54 | 3,490,838 | +0.32(+0.45%) |
Sep 23, 2016 | 70.48 | 71.53 | 70.31 | 71.22 | 3,479,402 | +0.26(+0.37%) |
Sep 22, 2016 | 70.32 | 71.30 | 70.22 | 70.95 | 5,298,827 | +1.04(+1.49%) |
Sep 21, 2016 | 68.48 | 69.96 | 68.15 | 69.91 | 3,852,223 | +1.40(+2.04%) |
Sep 20, 2016 | 69.11 | 69.19 | 68.51 | 68.51 | 3,024,996 | -0.17(-0.25%) |
Sep 19, 2016 | 67.72 | 68.87 | 67.62 | 68.69 | 3,356,416 | +1.07(+1.58%) |
Sep 16, 2016 | 68.18 | 68.29 | 67.20 | 67.62 | 5,248,723 | -0.82(-1.19%) |
Sep 15, 2016 | 68.37 | 68.91 | 68.12 | 68.43 | 3,692,089 | +0.05(+0.08%) |
Sep 14, 2016 | 68.45 | 68.78 | 68.09 | 68.38 | 3,065,452 | +0.30(+0.45%) |
Sep 13, 2016 | 69.74 | 69.85 | 67.41 | 68.08 | 5,584,379 | -1.53(-2.19%) |
Sep 12, 2016 | 68.93 | 69.81 | 68.57 | 69.60 | 3,623,885 | +0.46(+0.66%) |
Sep 09, 2016 | 71.92 | 71.92 | 69.13 | 69.14 | 7,797,199 | -3.22(-4.45%) |
Sep 08, 2016 | 73.06 | 73.17 | 72.34 | 72.37 | 4,639,753 | -0.88(-1.20%) |
Sep 07, 2016 | 72.43 | 73.36 | 72.32 | 73.25 | 8,842,140 | +0.61(+0.84%) |
Sep 06, 2016 | 71.88 | 72.66 | 71.69 | 72.64 | 4,324,945 | +1.46(+2.05%) |
Sep 02, 2016 | 70.58 | 71.18 | 71.18 | 71.18 | 2,950,580 | +0.97(+1.38%) |
Sep 01, 2016 | 70.17 | 70.33 | 69.91 | 70.21 | 2,191,010 | -0.01(-0.02%) |
Aug 31, 2016 | 69.66 | 70.40 | 69.62 | 70.23 | 3,167,828 | +0.43(+0.62%) |
Aug 30, 2016 | 69.54 | 69.89 | 69.11 | 69.80 | 2,081,840 | +0.34(+0.49%) |
Aug 29, 2016 | 69.33 | 69.65 | 69.30 | 69.45 | 2,038,462 | +0.35(+0.50%) |
Aug 26, 2016 | 70.11 | 70.34 | 68.89 | 69.11 | 2,852,406 | -0.91(-1.30%) |
Aug 25, 2016 | 70.31 | 70.68 | 69.89 | 70.02 | 2,503,823 | -0.21(-0.30%) |
Aug 24, 2016 | 69.53 | 70.42 | 69.53 | 70.23 | 3,052,426 | +0.79(+1.13%) |
Aug 23, 2016 | 69.57 | 69.87 | 69.40 | 69.44 | 1,640,087 | +0.00(+0.00%) |
Aug 22, 2016 | 69.28 | 69.60 | 68.90 | 69.44 | 2,229,303 | +0.25(+0.36%) |
Aug 19, 2016 | 69.77 | 69.77 | 68.69 | 69.19 | 2,655,746 | -0.69(-0.99%) |
Aug 18, 2016 | 70.07 | 70.28 | 69.59 | 69.88 | 1,764,981 | -0.21(-0.30%) |
Aug 17, 2016 | 70.42 | 70.45 | 69.76 | 70.08 | 2,304,629 | -0.16(-0.23%) |
Aug 16, 2016 | 71.02 | 71.09 | 70.00 | 70.25 | 2,136,924 | -1.04(-1.47%) |
Aug 15, 2016 | 71.58 | 71.88 | 71.28 | 71.29 | 1,703,274 | -0.23(-0.32%) |
Aug 12, 2016 | 71.38 | 71.87 | 71.27 | 71.52 | 1,509,010 | +0.19(+0.26%) |
Aug 11, 2016 | 71.33 | 71.54 | 70.97 | 71.34 | 1,417,338 | +0.07(+0.10%) |
Aug 10, 2016 | 70.99 | 71.40 | 70.99 | 71.26 | 1,744,741 | +0.26(+0.37%) |
Aug 09, 2016 | 71.14 | 71.31 | 70.78 | 71.00 | 2,347,717 | -0.06(-0.08%) |
Aug 08, 2016 | 71.31 | 71.58 | 70.95 | 71.06 | 1,231,221 | -0.24(-0.33%) |
Aug 05, 2016 | 71.97 | 72.00 | 71.12 | 71.30 | 1,884,776 | -0.48(-0.67%) |
Aug 04, 2016 | 71.27 | 71.89 | 71.14 | 71.78 | 1,842,189 | +0.56(+0.79%) |
Aug 03, 2016 | 71.69 | 71.85 | 71.02 | 71.22 | 2,246,928 | -0.56(-0.77%) |
Aug 02, 2016 | 72.23 | 72.40 | 71.67 | 71.77 | 2,036,961 | -0.65(-0.90%) |
Aug 01, 2016 | 71.81 | 72.43 | 71.75 | 72.43 | 2,432,848 | +0.53(+0.73%) |
Jul 29, 2016 | 71.62 | 72.25 | 71.58 | 71.90 | 2,592,207 | +0.34(+0.48%) |
Jul 28, 2016 | 71.26 | 71.70 | 71.03 | 71.56 | 2,846,797 | +0.37(+0.52%) |
Jul 27, 2016 | 71.60 | 71.66 | 71.03 | 71.19 | 2,373,977 | -0.50(-0.69%) |
Jul 26, 2016 | 72.13 | 72.31 | 71.31 | 71.69 | 2,573,815 | -0.43(-0.60%) |
Jul 25, 2016 | 73.25 | 73.26 | 71.77 | 72.11 | 3,006,546 | -1.15(-1.57%) |
Jul 22, 2016 | 72.77 | 73.77 | 72.62 | 73.26 | 3,321,184 | +0.44(+0.61%) |
Jul 21, 2016 | 72.36 | 73.03 | 72.26 | 72.82 | 3,375,645 | -0.16(-0.22%) |
Jul 20, 2016 | 73.86 | 73.94 | 72.92 | 72.98 | 2,661,687 | -0.87(-1.17%) |
Jul 19, 2016 | 73.04 | 73.85 | 72.06 | 73.85 | 2,425,754 | +0.20(+0.27%) |
Jul 18, 2016 | 74.06 | 74.35 | 73.61 | 73.65 | 1,739,953 | -0.53(-0.72%) |
Jul 15, 2016 | 73.90 | 74.40 | 73.74 | 74.18 | 2,233,329 | +0.47(+0.64%) |
Jul 14, 2016 | 74.25 | 74.25 | 73.36 | 73.71 | 2,094,657 | -0.24(-0.33%) |
Jul 13, 2016 | 74.30 | 74.63 | 73.50 | 73.95 | 3,289,637 | -0.26(-0.35%) |
Jul 12, 2016 | 74.30 | 74.50 | 73.38 | 74.21 | 5,455,068 | -0.29(-0.39%) |
Jul 11, 2016 | 75.35 | 75.44 | 73.99 | 74.50 | 4,150,780 | -1.23(-1.62%) |
Jul 08, 2016 | 75.75 | 75.22 | 74.95 | 75.73 | 3,307,234 | +0.51(+0.68%) |
Jul 07, 2016 | 75.43 | 75.67 | 74.95 | 75.22 | 2,577,545 | -0.30(-0.40%) |
Jul 06, 2016 | 75.86 | 76.19 | 75.01 | 75.52 | 3,292,213 | -0.47(-0.62%) |
Jul 05, 2016 | 74.94 | 76.06 | 74.94 | 76.00 | 2,876,577 | +1.02(+1.36%) |
Jul 01, 2016 | 75.25 | 74.98 | 74.98 | 74.98 | 3,680,668 | -0.19(-0.25%) |
Jun 30, 2016 | 74.30 | 75.17 | 74.03 | 75.16 | 3,803,389 | +0.82(+1.10%) |
Jun 29, 2016 | 73.66 | 74.52 | 73.46 | 74.35 | 5,209,270 | +0.99(+1.34%) |
Jun 28, 2016 | 72.52 | 73.36 | 71.95 | 73.36 | 4,347,715 | +1.35(+1.87%) |
Jun 27, 2016 | 71.26 | 72.02 | 70.99 | 72.01 | 5,711,553 | +0.55(+0.77%) |
Jun 24, 2016 | 69.84 | 72.13 | 69.65 | 71.46 | 13,165,396 | +0.27(+0.37%) |
Jun 23, 2016 | 71.03 | 71.44 | 70.79 | 71.20 | 2,807,452 | +0.62(+0.88%) |
Jun 22, 2016 | 70.74 | 70.87 | 70.40 | 70.57 | 2,770,044 | -0.10(-0.14%) |
Jun 21, 2016 | 70.10 | 70.78 | 70.10 | 70.67 | 2,270,249 | +0.71(+1.02%) |
Jun 20, 2016 | 70.40 | 70.71 | 69.87 | 69.96 | 1,984,669 | +0.00(+0.00%) |
Jun 17, 2016 | 69.92 | 70.09 | 69.52 | 69.96 | 3,367,394 | -0.18(-0.25%) |
Jun 16, 2016 | 69.44 | 70.17 | 69.36 | 70.14 | 2,813,551 | +0.51(+0.73%) |
Jun 15, 2016 | 68.84 | 69.77 | 68.68 | 69.62 | 3,068,031 | +0.88(+1.28%) |
Jun 14, 2016 | 69.21 | 69.47 | 68.61 | 68.75 | 3,905,404 | -0.62(-0.89%) |
Jun 13, 2016 | 69.08 | 69.53 | 69.02 | 69.36 | 2,933,949 | +0.27(+0.39%) |
Jun 10, 2016 | 69.08 | 69.33 | 68.72 | 69.09 | 2,516,364 | -0.21(-0.31%) |
Jun 09, 2016 | 68.93 | 69.44 | 68.64 | 69.30 | 2,309,498 | +0.32(+0.46%) |
Jun 08, 2016 | 69.06 | 69.55 | 68.80 | 68.99 | 1,949,786 | -0.02(-0.03%) |
Jun 07, 2016 | 68.31 | 69.36 | 68.27 | 69.01 | 2,790,007 | +0.72(+1.05%) |
Jun 06, 2016 | 68.12 | 68.56 | 68.00 | 68.29 | 2,712,322 | +0.21(+0.30%) |
Jun 03, 2016 | 67.12 | 68.18 | 67.12 | 68.09 | 2,800,082 | +0.70(+1.05%) |
Jun 02, 2016 | 66.54 | 67.38 | 66.44 | 67.38 | 1,652,230 | +0.73(+1.10%) |
Jun 01, 2016 | 66.39 | 66.92 | 66.30 | 66.65 | 2,693,897 | -0.01(-0.01%) |
May 31, 2016 | 66.67 | 66.78 | 66.13 | 66.66 | 2,768,176 | +0.01(+0.01%) |
May 27, 2016 | 66.73 | 66.65 | 66.65 | 66.65 | 1,662,931 | -0.01(-0.01%) |
May 26, 2016 | 67.10 | 67.10 | 66.48 | 66.66 | 1,456,506 | -0.20(-0.30%) |
May 25, 2016 | 67.15 | 67.51 | 66.70 | 66.85 | 2,127,488 | -0.15(-0.23%) |
May 24, 2016 | 66.52 | 67.04 | 66.45 | 67.01 | 2,345,175 | +0.68(+1.03%) |
May 23, 2016 | 66.16 | 66.54 | 65.83 | 66.32 | 2,850,400 | +0.32(+0.49%) |
May 20, 2016 | 65.94 | 66.11 | 65.56 | 66.00 | 2,195,698 | +0.29(+0.44%) |
May 19, 2016 | 65.78 | 66.01 | 65.42 | 65.72 | 2,565,588 | -0.70(-1.06%) |
May 18, 2016 | 66.10 | 66.87 | 65.62 | 66.42 | 5,173,054 | +0.27(+0.41%) |
May 17, 2016 | 66.20 | 66.49 | 65.77 | 66.15 | 4,130,762 | -0.17(-0.25%) |
May 16, 2016 | 65.91 | 66.52 | 65.77 | 66.32 | 1,935,103 | +0.37(+0.56%) |
May 13, 2016 | 66.24 | 66.55 | 65.83 | 65.95 | 3,244,862 | -0.45(-0.67%) |
May 12, 2016 | 66.38 | 66.57 | 66.07 | 66.40 | 2,119,640 | +0.25(+0.38%) |
May 11, 2016 | 66.35 | 66.93 | 66.07 | 66.15 | 3,440,954 | -0.34(-0.51%) |
May 10, 2016 | 66.06 | 66.79 | 65.58 | 66.49 | 4,347,911 | +0.81(+1.24%) |
May 09, 2016 | 64.99 | 65.83 | 64.78 | 65.67 | 3,369,015 | +0.83(+1.28%) |
May 06, 2016 | 64.49 | 64.97 | 63.96 | 64.84 | 2,958,139 | +0.29(+0.45%) |
May 05, 2016 | 64.50 | 64.98 | 64.48 | 64.55 | 2,227,997 | +0.02(+0.03%) |
May 04, 2016 | 63.11 | 64.74 | 63.07 | 64.53 | 2,291,243 | +1.19(+1.88%) |
May 03, 2016 | 63.80 | 63.89 | 62.82 | 63.34 | 3,013,782 | -0.91(-1.42%) |