Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.74 | 79.44 | 78.74 | 79.32 | 1,555,177 | +0.73(+0.92%) |
Apr 27, 2017 | 78.68 | 79.14 | 78.06 | 78.59 | 1,657,544 | -0.09(-0.12%) |
Apr 26, 2017 | 79.98 | 80.14 | 78.11 | 78.69 | 2,796,975 | -1.01(-1.26%) |
Apr 25, 2017 | 79.49 | 80.09 | 79.33 | 79.69 | 1,540,941 | +0.33(+0.42%) |
Apr 24, 2017 | 79.67 | 80.22 | 79.34 | 79.36 | 2,238,095 | +0.67(+0.85%) |
Apr 21, 2017 | 79.18 | 79.33 | 78.47 | 78.69 | 1,873,290 | -0.54(-0.68%) |
Apr 20, 2017 | 79.36 | 79.89 | 77.91 | 79.23 | 4,564,200 | -0.46(-0.58%) |
Apr 19, 2017 | 80.34 | 80.81 | 79.51 | 79.69 | 2,394,143 | -0.57(-0.70%) |
Apr 18, 2017 | 80.62 | 80.86 | 79.88 | 80.26 | 2,437,046 | -0.41(-0.51%) |
Apr 17, 2017 | 80.06 | 80.91 | 79.26 | 80.67 | 4,613,364 | -1.95(-2.36%) |
Apr 13, 2017 | 83.40 | 83.40 | 82.46 | 82.62 | 1,110,031 | -0.45(-0.54%) |
Apr 12, 2017 | 82.43 | 83.16 | 81.96 | 83.07 | 1,565,608 | +0.19(+0.23%) |
Apr 11, 2017 | 82.93 | 83.00 | 82.31 | 82.89 | 1,170,466 | -0.24(-0.28%) |
Apr 10, 2017 | 82.81 | 83.38 | 82.49 | 83.12 | 1,460,289 | +0.33(+0.40%) |
Apr 07, 2017 | 83.48 | 83.48 | 82.49 | 82.79 | 1,259,563 | -0.77(-0.92%) |
Apr 06, 2017 | 83.33 | 83.57 | 82.64 | 83.56 | 2,901,423 | +0.24(+0.28%) |
Apr 05, 2017 | 83.09 | 84.58 | 82.89 | 83.33 | 2,223,989 | +0.75(+0.91%) |
Apr 04, 2017 | 83.75 | 83.77 | 81.26 | 82.58 | 3,531,876 | -1.56(-1.86%) |
Apr 03, 2017 | 83.80 | 84.21 | 83.39 | 84.14 | 1,951,522 | +0.32(+0.38%) |
Mar 31, 2017 | 83.91 | 84.10 | 83.39 | 83.82 | 1,815,005 | -0.24(-0.29%) |
Mar 30, 2017 | 83.77 | 84.27 | 83.56 | 84.06 | 2,042,230 | +0.06(+0.07%) |
Mar 29, 2017 | 84.19 | 85.17 | 83.51 | 84.01 | 3,773,241 | -0.41(-0.49%) |
Mar 28, 2017 | 84.76 | 84.93 | 82.93 | 84.42 | 5,237,585 | -0.81(-0.95%) |
Mar 27, 2017 | 82.86 | 85.74 | 82.66 | 85.23 | 9,114,022 | +4.19(+5.17%) |
Mar 24, 2017 | 78.78 | 81.45 | 78.56 | 81.04 | 6,216,459 | +2.70(+3.45%) |
Mar 23, 2017 | 77.72 | 79.32 | 77.60 | 78.34 | 3,354,988 | +0.59(+0.76%) |
Mar 22, 2017 | 77.71 | 77.92 | 76.63 | 77.74 | 2,687,270 | -0.08(-0.10%) |
Mar 21, 2017 | 79.05 | 79.58 | 76.77 | 77.82 | 2,823,673 | -1.22(-1.55%) |
Mar 20, 2017 | 79.65 | 79.84 | 78.69 | 79.04 | 1,990,733 | -0.63(-0.79%) |
Mar 17, 2017 | 79.54 | 79.81 | 78.97 | 79.67 | 2,684,927 | +0.32(+0.40%) |
Mar 16, 2017 | 80.47 | 80.75 | 79.02 | 79.35 | 4,261,871 | -1.22(-1.52%) |
Mar 15, 2017 | 79.12 | 80.80 | 78.93 | 80.58 | 2,543,346 | +1.76(+2.23%) |
Mar 14, 2017 | 79.38 | 79.50 | 78.22 | 78.82 | 2,828,179 | -1.23(-1.54%) |
Mar 13, 2017 | 80.98 | 80.98 | 79.27 | 80.05 | 2,660,491 | -0.72(-0.89%) |
Mar 10, 2017 | 82.28 | 82.37 | 80.58 | 80.77 | 2,781,956 | -1.07(-1.31%) |
Mar 09, 2017 | 81.51 | 82.54 | 81.24 | 81.84 | 2,025,271 | +0.39(+0.47%) |
Mar 08, 2017 | 81.47 | 82.75 | 81.24 | 81.45 | 2,935,340 | -0.14(-0.17%) |
Mar 07, 2017 | 82.32 | 82.58 | 81.41 | 81.60 | 2,113,544 | -1.08(-1.31%) |
Mar 06, 2017 | 83.15 | 83.27 | 82.58 | 82.68 | 1,434,230 | -0.71(-0.85%) |
Mar 03, 2017 | 82.29 | 83.47 | 82.16 | 83.39 | 1,423,108 | +1.12(+1.36%) |
Mar 02, 2017 | 82.62 | 83.04 | 82.22 | 82.26 | 1,370,349 | -0.66(-0.80%) |
Mar 01, 2017 | 82.84 | 83.35 | 82.35 | 82.92 | 1,748,026 | +0.75(+0.92%) |
Feb 28, 2017 | 81.83 | 82.53 | 81.74 | 82.17 | 2,305,338 | -0.51(-0.62%) |
Feb 27, 2017 | 81.90 | 82.86 | 81.90 | 82.68 | 2,766,761 | +0.67(+0.82%) |
Feb 24, 2017 | 80.98 | 82.36 | 80.70 | 82.01 | 1,971,542 | +0.58(+0.72%) |
Feb 23, 2017 | 81.00 | 81.58 | 80.40 | 81.43 | 2,343,994 | +0.51(+0.63%) |
Feb 22, 2017 | 80.39 | 81.12 | 79.95 | 80.92 | 1,806,667 | +0.16(+0.20%) |
Feb 21, 2017 | 80.02 | 81.37 | 79.81 | 80.76 | 2,304,480 | +1.05(+1.31%) |
Feb 17, 2017 | 79.71 | 79.71 | 79.71 | 0 | +0.46(+0.58%) | |
Feb 16, 2017 | 79.51 | 79.95 | 78.83 | 79.25 | 1,613,213 | -0.14(-0.18%) |
Feb 15, 2017 | 78.88 | 79.70 | 78.53 | 79.39 | 3,044,638 | +0.55(+0.69%) |
Feb 14, 2017 | 78.73 | 79.41 | 78.65 | 78.85 | 2,053,767 | -0.04(-0.05%) |
Feb 13, 2017 | 78.82 | 79.33 | 78.72 | 78.88 | 1,404,963 | +0.11(+0.14%) |
Feb 10, 2017 | 78.79 | 79.19 | 78.27 | 78.77 | 1,430,133 | -0.01(-0.01%) |
Feb 09, 2017 | 77.84 | 79.09 | 77.84 | 78.78 | 1,366,208 | +0.60(+0.77%) |
Feb 08, 2017 | 77.53 | 78.53 | 77.28 | 78.18 | 2,036,726 | +0.39(+0.50%) |
Feb 07, 2017 | 77.94 | 78.40 | 77.43 | 77.79 | 1,545,197 | -0.08(-0.10%) |
Feb 06, 2017 | 78.94 | 79.36 | 77.79 | 77.87 | 2,993,706 | -1.06(-1.35%) |
Feb 03, 2017 | 77.99 | 79.23 | 77.77 | 78.93 | 3,022,943 | +1.42(+1.83%) |
Feb 02, 2017 | 76.97 | 78.05 | 76.70 | 77.51 | 2,459,048 | +0.31(+0.40%) |
Feb 01, 2017 | 76.14 | 77.81 | 76.04 | 77.20 | 3,281,943 | +1.58(+2.09%) |
Jan 31, 2017 | 75.07 | 75.81 | 73.94 | 75.61 | 3,267,178 | +0.93(+1.25%) |
Jan 30, 2017 | 74.87 | 74.87 | 73.84 | 74.68 | 2,029,840 | -0.22(-0.29%) |
Jan 27, 2017 | 75.90 | 75.92 | 74.76 | 74.90 | 1,573,315 | -0.72(-0.95%) |
Jan 26, 2017 | 75.83 | 76.61 | 75.48 | 75.61 | 1,969,440 | -0.27(-0.36%) |
Jan 25, 2017 | 75.75 | 76.42 | 75.45 | 75.89 | 3,179,012 | +0.23(+0.30%) |
Jan 24, 2017 | 74.97 | 75.68 | 74.43 | 75.66 | 2,134,687 | +0.46(+0.61%) |
Jan 23, 2017 | 74.47 | 75.66 | 73.53 | 75.20 | 4,348,353 | +0.12(+0.16%) |
Jan 20, 2017 | 73.99 | 75.21 | 73.97 | 75.08 | 1,998,690 | +1.03(+1.39%) |
Jan 19, 2017 | 74.84 | 75.17 | 74.00 | 74.05 | 2,718,151 | -1.05(-1.39%) |
Jan 18, 2017 | 76.53 | 76.60 | 75.01 | 75.10 | 3,020,887 | -1.13(-1.48%) |
Jan 17, 2017 | 76.27 | 77.42 | 74.23 | 76.23 | 3,869,887 | +1.44(+1.93%) |
Jan 13, 2017 | 74.79 | 74.79 | 74.79 | 0 | +0.26(+0.35%) | |
Jan 12, 2017 | 74.54 | 74.79 | 73.98 | 74.52 | 1,574,577 | -0.18(-0.24%) |
Jan 11, 2017 | 74.07 | 75.00 | 73.71 | 74.70 | 1,950,904 | +0.98(+1.33%) |
Jan 10, 2017 | 74.26 | 74.63 | 73.29 | 73.72 | 2,462,723 | -0.61(-0.82%) |
Jan 09, 2017 | 71.62 | 76.35 | 71.62 | 74.33 | 4,901,222 | +2.17(+3.00%) |
Jan 06, 2017 | 72.21 | 72.82 | 72.12 | 72.17 | 1,987,804 | -0.18(-0.25%) |
Jan 05, 2017 | 72.26 | 72.93 | 72.21 | 72.35 | 2,982,088 | -0.30(-0.41%) |
Jan 04, 2017 | 70.76 | 72.83 | 70.24 | 72.65 | 3,431,662 | +2.51(+3.59%) |
Jan 03, 2017 | 70.04 | 70.45 | 69.25 | 70.13 | 2,193,230 | +0.41(+0.59%) |
Dec 30, 2016 | 69.72 | 69.72 | 69.72 | 0 | +0.12(+0.18%) | |
Dec 29, 2016 | 68.99 | 69.90 | 68.99 | 69.60 | 1,100,315 | +0.31(+0.45%) |
Dec 28, 2016 | 70.09 | 70.28 | 68.96 | 69.29 | 1,372,670 | -0.76(-1.09%) |
Dec 27, 2016 | 70.17 | 70.77 | 69.82 | 70.05 | 1,124,238 | -0.08(-0.12%) |
Dec 23, 2016 | 70.13 | 70.13 | 70.13 | 0 | +0.47(+0.68%) | |
Dec 22, 2016 | 69.32 | 70.20 | 69.23 | 69.66 | 1,653,035 | +0.41(+0.60%) |
Dec 21, 2016 | 69.09 | 69.63 | 68.91 | 69.25 | 1,144,503 | +0.16(+0.23%) |
Dec 20, 2016 | 69.42 | 69.50 | 69.02 | 69.09 | 1,904,227 | -0.14(-0.20%) |
Dec 19, 2016 | 69.47 | 69.86 | 68.89 | 69.23 | 2,076,158 | -0.62(-0.89%) |
Dec 16, 2016 | 70.55 | 70.59 | 69.17 | 69.85 | 6,628,472 | -0.28(-0.40%) |
Dec 15, 2016 | 68.74 | 70.60 | 68.66 | 70.13 | 2,660,099 | +1.31(+1.90%) |
Dec 14, 2016 | 69.52 | 69.61 | 68.40 | 68.82 | 2,721,503 | -0.83(-1.19%) |
Dec 13, 2016 | 69.62 | 70.36 | 69.30 | 69.65 | 2,249,491 | -0.02(-0.03%) |
Dec 12, 2016 | 69.30 | 71.19 | 68.90 | 69.67 | 3,795,776 | +0.68(+0.98%) |
Dec 09, 2016 | 68.43 | 69.73 | 68.19 | 68.99 | 2,552,202 | +0.67(+0.98%) |
Dec 08, 2016 | 67.92 | 68.65 | 66.54 | 68.32 | 3,284,505 | +0.55(+0.81%) |
Dec 07, 2016 | 66.92 | 68.76 | 66.61 | 67.78 | 3,307,990 | +0.72(+1.07%) |
Dec 06, 2016 | 66.47 | 67.26 | 66.30 | 67.06 | 3,029,270 | +0.58(+0.88%) |
Dec 05, 2016 | 66.48 | 66.79 | 65.93 | 66.48 | 2,666,863 | +0.25(+0.38%) |
Dec 02, 2016 | 67.29 | 67.99 | 66.18 | 66.22 | 1,917,685 | -0.84(-1.25%) |
Dec 01, 2016 | 66.81 | 68.24 | 66.64 | 67.06 | 2,190,752 | +0.29(+0.44%) |
Nov 30, 2016 | 67.55 | 67.63 | 66.24 | 66.77 | 2,513,491 | -0.59(-0.88%) |
Nov 29, 2016 | 65.84 | 67.46 | 65.55 | 67.36 | 2,228,992 | +1.02(+1.53%) |
Nov 28, 2016 | 67.09 | 67.22 | 66.17 | 66.35 | 2,267,404 | -0.89(-1.33%) |
Nov 25, 2016 | 67.10 | 67.26 | 66.49 | 67.24 | 836,211 | +0.37(+0.55%) |
Nov 23, 2016 | 66.87 | 66.87 | 66.87 | 0 | +0.86(+1.30%) | |
Nov 22, 2016 | 68.76 | 69.09 | 65.87 | 66.02 | 5,239,171 | -2.68(-3.91%) |
Nov 21, 2016 | 68.34 | 69.33 | 67.95 | 68.70 | 3,369,052 | +0.52(+0.76%) |
Nov 18, 2016 | 70.34 | 70.61 | 68.12 | 68.18 | 4,580,457 | -2.14(-3.04%) |
Nov 17, 2016 | 69.17 | 70.62 | 69.05 | 70.32 | 3,698,350 | +1.06(+1.52%) |
Nov 16, 2016 | 69.81 | 69.94 | 68.70 | 69.27 | 2,891,221 | -0.43(-0.62%) |
Nov 15, 2016 | 68.86 | 69.70 | 67.83 | 69.70 | 4,664,258 | +1.94(+2.86%) |
Nov 14, 2016 | 65.54 | 68.47 | 65.54 | 67.76 | 6,350,739 | +2.22(+3.39%) |
Nov 11, 2016 | 67.14 | 67.37 | 64.07 | 65.54 | 9,440,167 | -2.34(-3.44%) |
Nov 10, 2016 | 68.29 | 69.64 | 66.30 | 67.87 | 9,887,636 | -0.09(-0.14%) |
Nov 09, 2016 | 64.70 | 68.14 | 63.11 | 67.97 | 24,444,120 | -8.21(-10.78%) |
Nov 08, 2016 | 74.49 | 76.55 | 73.99 | 76.18 | 3,761,298 | +1.19(+1.58%) |
Nov 07, 2016 | 73.11 | 75.17 | 72.72 | 74.99 | 5,346,670 | +4.04(+5.69%) |
Nov 04, 2016 | 69.64 | 71.18 | 69.30 | 70.95 | 4,035,687 | +1.81(+2.62%) |
Nov 03, 2016 | 71.08 | 71.86 | 69.05 | 69.14 | 3,395,210 | -1.59(-2.25%) |
Nov 02, 2016 | 71.06 | 71.45 | 70.62 | 70.74 | 3,339,014 | -0.28(-0.40%) |
Nov 01, 2016 | 72.34 | 72.54 | 70.61 | 71.02 | 3,273,577 | -1.06(-1.48%) |
Oct 31, 2016 | 72.92 | 72.98 | 71.82 | 72.08 | 3,514,399 | -0.73(-1.01%) |
Oct 28, 2016 | 74.72 | 74.80 | 71.83 | 72.82 | 5,111,125 | -1.88(-2.52%) |
Oct 27, 2016 | 74.48 | 76.35 | 74.35 | 74.70 | 4,906,842 | +0.36(+0.48%) |
Oct 26, 2016 | 75.71 | 75.71 | 74.12 | 74.34 | 3,918,281 | -1.91(-2.51%) |
Oct 25, 2016 | 76.94 | 77.39 | 75.93 | 76.26 | 2,236,280 | -0.72(-0.93%) |
Oct 24, 2016 | 77.23 | 77.53 | 76.93 | 76.97 | 1,907,089 | -0.02(-0.02%) |
Oct 21, 2016 | 76.93 | 77.23 | 76.42 | 76.99 | 1,406,753 | -0.25(-0.33%) |
Oct 20, 2016 | 77.15 | 77.52 | 76.60 | 77.24 | 2,492,102 | +0.17(+0.22%) |
Oct 19, 2016 | 77.04 | 77.43 | 76.25 | 77.07 | 3,341,144 | -0.18(-0.23%) |
Oct 18, 2016 | 76.40 | 77.58 | 76.07 | 77.25 | 2,824,209 | +1.54(+2.03%) |
Oct 17, 2016 | 75.61 | 76.05 | 75.30 | 75.72 | 2,318,557 | +0.07(+0.09%) |
Oct 14, 2016 | 75.81 | 76.56 | 75.29 | 75.65 | 3,045,562 | +0.03(+0.04%) |
Oct 13, 2016 | 72.49 | 75.74 | 72.41 | 75.62 | 7,183,011 | +3.20(+4.42%) |
Oct 12, 2016 | 71.46 | 72.46 | 71.04 | 72.42 | 3,870,906 | +1.06(+1.49%) |
Oct 11, 2016 | 71.82 | 71.82 | 70.70 | 71.36 | 2,938,706 | -0.18(-0.25%) |
Oct 10, 2016 | 70.22 | 71.82 | 70.22 | 71.54 | 4,046,823 | +1.62(+2.32%) |
Oct 07, 2016 | 70.34 | 71.00 | 69.57 | 69.92 | 2,324,530 | -0.35(-0.50%) |
Oct 06, 2016 | 70.32 | 70.52 | 69.80 | 70.27 | 1,901,245 | -0.13(-0.19%) |
Oct 05, 2016 | 70.33 | 70.75 | 70.22 | 70.40 | 1,387,088 | +0.23(+0.32%) |
Oct 04, 2016 | 70.29 | 70.79 | 69.76 | 70.17 | 2,022,687 | -0.05(-0.07%) |
Oct 03, 2016 | 70.80 | 70.83 | 69.74 | 70.22 | 2,082,001 | -1.02(-1.43%) |
Sep 30, 2016 | 71.13 | 71.48 | 70.40 | 71.24 | 2,728,215 | +0.35(+0.49%) |
Sep 29, 2016 | 71.01 | 71.62 | 70.33 | 70.89 | 2,603,151 | -0.16(-0.23%) |
Sep 28, 2016 | 70.92 | 71.24 | 70.06 | 71.05 | 2,305,227 | +0.28(+0.40%) |
Sep 27, 2016 | 70.53 | 70.99 | 70.30 | 70.76 | 1,934,582 | +0.21(+0.29%) |
Sep 26, 2016 | 71.37 | 71.56 | 70.15 | 70.56 | 3,176,254 | -1.14(-1.59%) |
Sep 23, 2016 | 72.50 | 72.86 | 71.61 | 71.70 | 2,080,036 | -0.24(-0.34%) |
Sep 22, 2016 | 71.62 | 72.25 | 71.43 | 71.94 | 2,513,470 | +0.89(+1.25%) |
Sep 21, 2016 | 70.59 | 71.49 | 70.39 | 71.06 | 2,981,891 | +0.46(+0.65%) |
Sep 20, 2016 | 71.58 | 71.71 | 70.34 | 70.59 | 2,508,439 | -0.85(-1.19%) |
Sep 19, 2016 | 71.04 | 72.24 | 71.03 | 71.44 | 1,530,620 | +0.53(+0.74%) |
Sep 16, 2016 | 70.88 | 71.58 | 70.52 | 70.91 | 4,199,023 | -0.09(-0.13%) |
Sep 15, 2016 | 70.62 | 71.47 | 70.36 | 71.01 | 2,220,695 | +0.24(+0.35%) |
Sep 14, 2016 | 71.60 | 71.60 | 69.75 | 70.76 | 4,270,688 | -0.97(-1.35%) |
Sep 13, 2016 | 71.72 | 72.14 | 71.13 | 71.73 | 1,848,116 | -0.84(-1.16%) |
Sep 12, 2016 | 70.98 | 73.00 | 70.59 | 72.57 | 2,951,189 | +1.05(+1.46%) |
Sep 09, 2016 | 72.96 | 73.27 | 71.53 | 71.53 | 1,947,992 | -1.92(-2.62%) |
Sep 08, 2016 | 73.47 | 73.57 | 72.89 | 73.45 | 1,509,865 | -0.14(-0.19%) |
Sep 07, 2016 | 71.99 | 74.67 | 71.40 | 73.59 | 3,754,898 | +1.86(+2.60%) |
Sep 06, 2016 | 71.82 | 71.85 | 70.59 | 71.72 | 4,813,582 | -0.34(-0.47%) |
Sep 02, 2016 | 71.17 | 72.06 | 72.06 | 72.06 | 2,231,044 | +1.27(+1.80%) |
Sep 01, 2016 | 71.20 | 71.49 | 70.41 | 70.79 | 2,073,462 | -0.37(-0.52%) |
Aug 31, 2016 | 71.44 | 71.72 | 70.64 | 71.16 | 2,051,868 | -0.54(-0.75%) |
Aug 30, 2016 | 70.60 | 71.74 | 70.60 | 71.70 | 1,960,004 | +1.09(+1.55%) |
Aug 29, 2016 | 69.89 | 70.78 | 69.84 | 70.60 | 1,578,619 | +0.66(+0.94%) |
Aug 26, 2016 | 70.60 | 71.06 | 69.41 | 69.94 | 2,966,815 | -0.72(-1.01%) |
Aug 25, 2016 | 69.85 | 71.08 | 69.56 | 70.66 | 2,817,403 | +0.94(+1.35%) |
Aug 24, 2016 | 70.55 | 70.63 | 69.61 | 69.72 | 2,989,329 | -0.89(-1.27%) |
Aug 23, 2016 | 70.66 | 71.17 | 70.37 | 70.61 | 1,243,266 | +0.17(+0.24%) |
Aug 22, 2016 | 70.18 | 70.64 | 70.01 | 70.44 | 1,395,761 | +0.26(+0.38%) |
Aug 19, 2016 | 69.87 | 70.38 | 69.62 | 70.18 | 2,008,008 | -0.14(-0.20%) |
Aug 18, 2016 | 69.46 | 70.72 | 68.98 | 70.32 | 2,423,112 | +0.60(+0.86%) |
Aug 17, 2016 | 71.53 | 71.53 | 69.03 | 69.72 | 5,597,929 | -1.97(-2.75%) |
Aug 16, 2016 | 72.53 | 72.53 | 71.69 | 71.69 | 2,811,718 | -1.23(-1.69%) |
Aug 15, 2016 | 72.26 | 73.28 | 72.07 | 72.92 | 2,198,596 | +0.73(+1.02%) |
Aug 12, 2016 | 72.54 | 72.70 | 72.02 | 72.19 | 1,560,035 | -0.45(-0.62%) |
Aug 11, 2016 | 72.09 | 72.99 | 71.99 | 72.64 | 2,763,375 | +0.60(+0.84%) |
Aug 10, 2016 | 71.57 | 72.58 | 71.47 | 72.04 | 1,694,694 | +0.32(+0.45%) |
Aug 09, 2016 | 71.78 | 72.62 | 71.48 | 71.72 | 2,625,092 | -0.10(-0.14%) |
Aug 08, 2016 | 71.60 | 72.59 | 71.25 | 71.82 | 3,926,409 | +0.39(+0.54%) |
Aug 05, 2016 | 71.21 | 71.52 | 70.89 | 71.43 | 3,137,577 | +0.56(+0.78%) |
Aug 04, 2016 | 71.24 | 71.30 | 70.64 | 70.88 | 1,799,938 | -0.43(-0.61%) |
Aug 03, 2016 | 69.94 | 71.53 | 69.80 | 71.31 | 3,124,994 | +0.63(+0.89%) |
Aug 02, 2016 | 71.07 | 71.66 | 70.31 | 70.68 | 3,813,450 | -0.45(-0.64%) |
Aug 01, 2016 | 72.53 | 73.23 | 70.72 | 71.13 | 4,008,591 | -1.52(-2.09%) |
Jul 29, 2016 | 72.27 | 73.34 | 71.54 | 72.65 | 3,955,709 | -0.71(-0.96%) |
Jul 28, 2016 | 70.53 | 74.29 | 69.79 | 73.35 | 5,025,941 | -0.09(-0.13%) |
Jul 27, 2016 | 73.03 | 74.33 | 71.97 | 73.45 | 4,132,011 | -1.58(-2.11%) |
Jul 26, 2016 | 74.86 | 75.49 | 74.48 | 75.03 | 2,775,881 | -0.04(-0.05%) |
Jul 25, 2016 | 75.57 | 75.81 | 74.50 | 75.07 | 1,888,349 | -0.61(-0.81%) |
Jul 22, 2016 | 76.31 | 76.48 | 74.69 | 75.68 | 1,540,639 | -0.26(-0.35%) |
Jul 21, 2016 | 75.70 | 77.04 | 75.51 | 75.94 | 2,931,608 | +0.09(+0.12%) |
Jul 20, 2016 | 75.00 | 75.91 | 75.00 | 75.85 | 1,804,024 | +1.10(+1.47%) |
Jul 19, 2016 | 74.83 | 75.43 | 74.03 | 74.75 | 1,706,894 | -0.18(-0.24%) |
Jul 18, 2016 | 74.04 | 74.97 | 74.04 | 74.93 | 1,395,993 | +0.79(+1.07%) |
Jul 15, 2016 | 74.01 | 74.71 | 73.99 | 74.14 | 1,718,814 | +0.38(+0.51%) |
Jul 14, 2016 | 75.33 | 75.47 | 73.51 | 73.76 | 2,227,604 | -1.17(-1.56%) |
Jul 13, 2016 | 74.41 | 75.30 | 74.26 | 74.93 | 2,919,376 | +1.08(+1.47%) |
Jul 12, 2016 | 73.72 | 74.16 | 73.38 | 73.84 | 2,867,584 | +0.23(+0.31%) |
Jul 11, 2016 | 73.99 | 74.11 | 73.56 | 73.62 | 1,699,944 | -0.05(-0.06%) |
Jul 08, 2016 | 73.06 | 74.02 | 72.87 | 73.67 | 4,269,258 | +1.15(+1.58%) |
Jul 07, 2016 | 71.98 | 73.41 | 71.69 | 72.52 | 2,351,783 | +0.77(+1.08%) |
Jul 06, 2016 | 71.50 | 72.22 | 70.76 | 71.74 | 2,409,639 | +0.06(+0.08%) |
Jul 05, 2016 | 72.05 | 72.05 | 70.95 | 71.69 | 3,647,364 | -0.52(-0.72%) |
Jul 01, 2016 | 72.45 | 72.21 | 72.21 | 72.21 | 2,340,293 | -0.33(-0.45%) |
Jun 30, 2016 | 72.69 | 73.00 | 71.78 | 72.53 | 2,626,446 | -0.04(-0.05%) |
Jun 29, 2016 | 71.95 | 72.81 | 71.87 | 72.57 | 1,741,257 | +1.05(+1.48%) |
Jun 28, 2016 | 70.66 | 71.65 | 70.59 | 71.52 | 2,010,758 | +1.41(+2.02%) |
Jun 27, 2016 | 71.72 | 71.77 | 69.53 | 70.10 | 3,049,027 | -2.16(-2.98%) |
Jun 24, 2016 | 72.81 | 73.67 | 72.12 | 72.26 | 6,120,516 | -2.85(-3.80%) |
Jun 23, 2016 | 75.21 | 75.94 | 74.83 | 75.12 | 1,550,718 | +0.42(+0.57%) |
Jun 22, 2016 | 74.09 | 75.13 | 73.80 | 74.69 | 1,979,471 | +0.52(+0.70%) |
Jun 21, 2016 | 74.30 | 74.58 | 73.51 | 74.17 | 2,133,627 | +0.17(+0.23%) |
Jun 20, 2016 | 73.59 | 74.38 | 73.59 | 74.00 | 3,509,555 | +1.07(+1.47%) |
Jun 17, 2016 | 73.20 | 73.90 | 72.36 | 72.93 | 3,409,307 | -0.22(-0.30%) |
Jun 16, 2016 | 72.53 | 73.23 | 72.06 | 73.15 | 1,430,520 | -0.14(-0.19%) |
Jun 15, 2016 | 73.72 | 73.98 | 73.12 | 73.29 | 1,568,523 | -0.19(-0.26%) |
Jun 14, 2016 | 73.10 | 73.85 | 72.77 | 73.48 | 1,546,974 | +0.06(+0.08%) |
Jun 13, 2016 | 74.60 | 74.83 | 73.42 | 73.42 | 2,236,070 | -1.51(-2.01%) |
Jun 10, 2016 | 75.59 | 75.75 | 74.61 | 74.93 | 1,639,830 | -1.39(-1.83%) |
Jun 09, 2016 | 76.12 | 76.56 | 75.94 | 76.32 | 1,687,933 | +0.05(+0.06%) |
Jun 08, 2016 | 74.66 | 76.50 | 74.66 | 76.27 | 3,092,136 | +1.64(+2.20%) |
Jun 07, 2016 | 74.02 | 75.03 | 74.02 | 74.64 | 1,697,422 | +0.54(+0.72%) |
Jun 06, 2016 | 73.57 | 74.25 | 73.38 | 74.10 | 1,378,563 | +0.50(+0.68%) |
Jun 03, 2016 | 74.41 | 74.44 | 73.47 | 73.60 | 1,866,045 | -0.79(-1.06%) |
Jun 02, 2016 | 73.64 | 74.40 | 73.44 | 74.39 | 2,140,147 | +0.57(+0.78%) |
Jun 01, 2016 | 73.14 | 74.21 | 73.14 | 73.82 | 2,410,135 | +0.33(+0.45%) |
May 31, 2016 | 73.00 | 73.57 | 72.77 | 73.49 | 2,796,483 | +0.62(+0.85%) |
May 27, 2016 | 72.80 | 72.86 | 72.86 | 72.86 | 1,418,317 | +0.15(+0.21%) |
May 26, 2016 | 73.23 | 73.35 | 72.42 | 72.71 | 1,444,567 | -0.50(-0.68%) |
May 25, 2016 | 73.10 | 73.92 | 73.10 | 73.21 | 2,367,764 | +0.16(+0.22%) |
May 24, 2016 | 71.77 | 73.42 | 71.61 | 73.05 | 2,600,520 | +1.26(+1.76%) |
May 23, 2016 | 72.33 | 72.61 | 71.55 | 71.79 | 2,239,948 | -0.85(-1.17%) |
May 20, 2016 | 72.75 | 73.46 | 72.33 | 72.64 | 2,008,668 | +0.38(+0.52%) |
May 19, 2016 | 71.65 | 72.67 | 71.29 | 72.26 | 2,544,781 | +0.13(+0.18%) |
May 18, 2016 | 72.78 | 72.92 | 71.86 | 72.13 | 2,506,545 | -0.65(-0.89%) |
May 17, 2016 | 73.34 | 73.90 | 72.31 | 72.78 | 3,685,225 | -0.51(-0.69%) |
May 16, 2016 | 73.49 | 73.90 | 72.69 | 73.29 | 2,818,723 | -0.10(-0.14%) |
May 13, 2016 | 73.34 | 74.00 | 72.95 | 73.39 | 2,347,910 | +0.22(+0.30%) |
May 12, 2016 | 75.92 | 76.15 | 72.93 | 73.18 | 4,893,126 | -2.41(-3.19%) |
May 11, 2016 | 76.20 | 76.74 | 75.58 | 75.59 | 1,915,660 | -0.64(-0.84%) |
May 10, 2016 | 76.35 | 76.36 | 75.47 | 76.23 | 2,312,016 | -0.05(-0.06%) |
May 09, 2016 | 76.29 | 76.59 | 75.91 | 76.27 | 2,659,783 | +0.08(+0.10%) |
May 06, 2016 | 75.62 | 77.23 | 75.45 | 76.20 | 5,176,520 | +0.27(+0.36%) |
May 05, 2016 | 75.34 | 76.26 | 75.26 | 75.93 | 2,475,829 | +0.76(+1.01%) |
May 04, 2016 | 74.10 | 75.73 | 73.99 | 75.16 | 5,152,360 | +0.70(+0.94%) |
May 03, 2016 | 74.89 | 74.99 | 72.37 | 74.47 | 6,250,765 | -2.02(-2.65%) |