Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.62 | 81.28 | 79.11 | 81.10 | 6,453,921 | +3.44(+4.43%) |
Jan 30, 2017 | 78.58 | 78.61 | 77.05 | 77.66 | 2,394,574 | -0.58(-0.74%) |
Jan 27, 2017 | 78.24 | 78.30 | 77.79 | 78.24 | 2,356,496 | +0.16(+0.21%) |
Jan 26, 2017 | 78.14 | 78.30 | 77.84 | 78.07 | 1,976,767 | -0.23(-0.30%) |
Jan 25, 2017 | 77.55 | 78.33 | 77.47 | 78.31 | 2,314,014 | +0.97(+1.25%) |
Jan 24, 2017 | 77.32 | 77.74 | 76.31 | 77.34 | 3,113,892 | +0.03(+0.04%) |
Jan 23, 2017 | 77.62 | 77.79 | 77.17 | 77.31 | 2,540,689 | -0.51(-0.66%) |
Jan 20, 2017 | 78.12 | 78.19 | 77.43 | 77.82 | 2,288,381 | -0.07(-0.09%) |
Jan 19, 2017 | 78.36 | 78.57 | 77.53 | 77.89 | 3,032,798 | -0.57(-0.73%) |
Jan 18, 2017 | 78.76 | 78.86 | 78.28 | 78.46 | 2,191,679 | +0.27(+0.35%) |
Jan 17, 2017 | 78.28 | 78.35 | 77.56 | 78.19 | 3,327,175 | -0.43(-0.55%) |
Jan 13, 2017 | 78.62 | 78.62 | 78.62 | 0 | +0.07(+0.09%) | |
Jan 12, 2017 | 78.33 | 78.71 | 78.00 | 78.56 | 3,721,160 | -0.06(-0.07%) |
Jan 11, 2017 | 78.29 | 79.02 | 77.93 | 78.61 | 2,876,762 | +0.24(+0.31%) |
Jan 10, 2017 | 77.76 | 78.59 | 77.66 | 78.37 | 3,619,441 | +0.49(+0.63%) |
Jan 09, 2017 | 77.70 | 77.98 | 77.55 | 77.88 | 2,398,046 | +0.15(+0.20%) |
Jan 06, 2017 | 77.30 | 78.00 | 77.05 | 77.73 | 2,176,786 | +0.41(+0.52%) |
Jan 05, 2017 | 76.62 | 77.36 | 76.48 | 77.32 | 3,506,973 | +0.71(+0.92%) |
Jan 04, 2017 | 76.08 | 77.10 | 76.01 | 76.61 | 3,306,581 | +0.48(+0.63%) |
Jan 03, 2017 | 75.80 | 76.30 | 75.59 | 76.13 | 2,940,758 | +0.91(+1.21%) |
Dec 30, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.37(-0.49%) | |
Dec 29, 2016 | 75.52 | 75.80 | 75.40 | 75.59 | 1,342,874 | +0.09(+0.12%) |
Dec 28, 2016 | 75.94 | 76.22 | 75.43 | 75.50 | 1,857,455 | -0.55(-0.72%) |
Dec 27, 2016 | 76.15 | 76.54 | 76.01 | 76.05 | 1,252,612 | -0.13(-0.16%) |
Dec 23, 2016 | 76.17 | 76.17 | 76.17 | 0 | +0.60(+0.79%) | |
Dec 22, 2016 | 75.45 | 75.89 | 75.42 | 75.58 | 2,130,897 | -0.03(-0.04%) |
Dec 21, 2016 | 75.77 | 76.12 | 75.57 | 75.61 | 2,792,712 | -0.47(-0.62%) |
Dec 20, 2016 | 76.07 | 76.24 | 75.72 | 76.08 | 5,681,971 | +0.23(+0.31%) |
Dec 19, 2016 | 76.36 | 76.87 | 75.65 | 75.85 | 2,821,958 | -0.59(-0.77%) |
Dec 16, 2016 | 77.13 | 77.79 | 76.24 | 76.44 | 4,781,800 | -0.49(-0.64%) |
Dec 15, 2016 | 75.84 | 77.12 | 75.72 | 76.93 | 4,798,731 | +0.98(+1.30%) |
Dec 14, 2016 | 76.44 | 76.72 | 75.78 | 75.94 | 3,901,947 | -0.51(-0.67%) |
Dec 13, 2016 | 75.42 | 76.75 | 75.41 | 76.45 | 5,897,517 | +1.36(+1.81%) |
Dec 12, 2016 | 75.18 | 75.47 | 74.79 | 75.09 | 4,968,951 | -0.26(-0.35%) |
Dec 09, 2016 | 75.18 | 75.35 | 74.73 | 75.35 | 3,033,724 | +0.35(+0.46%) |
Dec 08, 2016 | 74.29 | 75.42 | 74.27 | 75.01 | 4,421,143 | +0.74(+1.00%) |
Dec 07, 2016 | 74.58 | 74.77 | 73.59 | 74.26 | 4,858,751 | -0.40(-0.53%) |
Dec 06, 2016 | 74.61 | 74.69 | 73.74 | 74.66 | 3,591,317 | +0.26(+0.35%) |
Dec 05, 2016 | 74.98 | 75.07 | 74.30 | 74.40 | 3,023,583 | -0.20(-0.27%) |
Dec 02, 2016 | 74.37 | 74.72 | 73.78 | 74.60 | 3,465,915 | +0.29(+0.39%) |
Dec 01, 2016 | 75.38 | 75.57 | 74.21 | 74.31 | 4,080,094 | -1.11(-1.47%) |
Nov 30, 2016 | 76.44 | 76.59 | 75.26 | 75.42 | 5,777,591 | -0.93(-1.21%) |
Nov 29, 2016 | 76.25 | 76.55 | 75.98 | 76.35 | 1,932,038 | +0.10(+0.13%) |
Nov 28, 2016 | 76.72 | 76.91 | 76.05 | 76.25 | 2,423,765 | -0.51(-0.67%) |
Nov 25, 2016 | 76.67 | 77.13 | 76.52 | 76.76 | 989,971 | +0.39(+0.51%) |
Nov 23, 2016 | 76.38 | 76.38 | 76.38 | 0 | +0.71(+0.94%) | |
Nov 22, 2016 | 76.09 | 76.39 | 75.29 | 75.66 | 4,169,163 | -0.77(-1.01%) |
Nov 21, 2016 | 76.47 | 76.82 | 75.65 | 76.44 | 4,730,238 | +0.22(+0.29%) |
Nov 18, 2016 | 77.13 | 77.16 | 75.85 | 76.21 | 3,425,273 | -0.95(-1.23%) |
Nov 17, 2016 | 77.45 | 77.62 | 77.12 | 77.16 | 2,973,378 | -0.23(-0.30%) |
Nov 16, 2016 | 76.84 | 77.44 | 76.65 | 77.39 | 5,388,780 | +0.56(+0.73%) |
Nov 15, 2016 | 77.70 | 77.81 | 76.57 | 76.83 | 5,036,562 | +0.51(+0.67%) |
Nov 14, 2016 | 78.03 | 78.34 | 76.22 | 76.32 | 4,824,804 | -1.78(-2.27%) |
Nov 11, 2016 | 78.06 | 78.44 | 77.46 | 78.09 | 3,716,092 | +0.68(+0.87%) |
Nov 10, 2016 | 78.11 | 78.44 | 77.26 | 77.42 | 4,021,011 | +0.01(+0.01%) |
Nov 09, 2016 | 76.17 | 77.71 | 75.53 | 77.41 | 4,847,784 | +1.25(+1.65%) |
Nov 08, 2016 | 75.38 | 76.62 | 75.21 | 76.16 | 4,084,010 | +0.70(+0.93%) |
Nov 07, 2016 | 74.99 | 75.65 | 74.98 | 75.45 | 3,831,742 | +1.22(+1.64%) |
Nov 04, 2016 | 73.97 | 74.78 | 73.91 | 74.24 | 2,691,676 | +0.39(+0.52%) |
Nov 03, 2016 | 74.25 | 74.58 | 73.70 | 73.85 | 2,967,714 | -0.19(-0.26%) |
Nov 02, 2016 | 74.34 | 74.75 | 73.98 | 74.04 | 2,872,774 | -0.28(-0.38%) |
Nov 01, 2016 | 75.94 | 75.95 | 74.12 | 74.32 | 4,395,292 | -1.47(-1.94%) |
Oct 31, 2016 | 75.50 | 75.81 | 75.22 | 75.79 | 2,712,484 | +0.35(+0.46%) |
Oct 28, 2016 | 75.57 | 76.20 | 75.08 | 75.44 | 2,694,584 | -0.14(-0.18%) |
Oct 27, 2016 | 75.22 | 76.76 | 75.20 | 75.58 | 4,361,212 | +0.57(+0.76%) |
Oct 26, 2016 | 75.77 | 75.77 | 74.79 | 75.01 | 3,387,085 | -0.99(-1.31%) |
Oct 25, 2016 | 77.25 | 77.28 | 75.96 | 76.00 | 3,641,844 | -1.47(-1.89%) |
Oct 24, 2016 | 77.88 | 78.39 | 77.24 | 77.47 | 3,608,006 | +0.12(+0.15%) |
Oct 21, 2016 | 76.88 | 77.46 | 76.58 | 77.35 | 4,736,201 | -0.01(-0.01%) |
Oct 20, 2016 | 75.48 | 78.09 | 74.91 | 77.36 | 6,735,099 | +2.91(+3.91%) |
Oct 19, 2016 | 73.89 | 74.52 | 73.56 | 74.45 | 3,006,503 | +0.70(+0.96%) |
Oct 18, 2016 | 73.56 | 73.94 | 73.39 | 73.74 | 1,689,766 | +0.55(+0.75%) |
Oct 17, 2016 | 73.62 | 73.66 | 73.05 | 73.19 | 2,277,908 | -0.29(-0.39%) |
Oct 14, 2016 | 74.06 | 74.10 | 73.37 | 73.48 | 3,338,429 | -0.05(-0.07%) |
Oct 13, 2016 | 73.65 | 73.97 | 73.29 | 73.53 | 2,892,743 | -0.55(-0.74%) |
Oct 12, 2016 | 73.86 | 74.80 | 73.86 | 74.08 | 3,260,797 | +0.42(+0.58%) |
Oct 11, 2016 | 75.07 | 75.07 | 73.26 | 73.66 | 4,439,399 | -1.81(-2.40%) |
Oct 10, 2016 | 75.64 | 76.01 | 75.33 | 75.47 | 1,498,955 | -0.03(-0.04%) |
Oct 07, 2016 | 75.60 | 75.74 | 75.00 | 75.50 | 2,709,711 | -0.07(-0.09%) |
Oct 06, 2016 | 75.01 | 75.66 | 74.83 | 75.57 | 3,066,686 | +0.52(+0.69%) |
Oct 05, 2016 | 75.10 | 75.26 | 74.64 | 75.05 | 2,166,256 | +0.12(+0.15%) |
Oct 04, 2016 | 75.53 | 75.58 | 74.71 | 74.93 | 2,056,826 | -0.32(-0.42%) |
Oct 03, 2016 | 75.22 | 75.66 | 75.07 | 75.25 | 2,759,809 | -0.39(-0.51%) |
Sep 30, 2016 | 74.73 | 75.94 | 74.70 | 75.63 | 3,366,214 | +1.22(+1.63%) |
Sep 29, 2016 | 74.75 | 74.88 | 74.13 | 74.42 | 3,308,142 | -0.47(-0.63%) |
Sep 28, 2016 | 74.65 | 74.94 | 74.41 | 74.89 | 2,076,378 | +0.11(+0.15%) |
Sep 27, 2016 | 73.87 | 74.86 | 73.61 | 74.78 | 3,201,552 | +0.99(+1.34%) |
Sep 26, 2016 | 74.62 | 74.62 | 73.60 | 73.79 | 3,318,143 | -0.95(-1.28%) |
Sep 23, 2016 | 74.61 | 74.97 | 74.50 | 74.74 | 2,903,446 | -0.08(-0.10%) |
Sep 22, 2016 | 75.17 | 75.24 | 74.67 | 74.82 | 2,589,373 | +0.21(+0.28%) |
Sep 21, 2016 | 74.10 | 74.69 | 73.82 | 74.61 | 2,891,353 | +0.70(+0.95%) |
Sep 20, 2016 | 74.44 | 74.44 | 73.77 | 73.90 | 2,585,220 | -0.09(-0.12%) |
Sep 19, 2016 | 73.85 | 74.51 | 73.82 | 73.99 | 2,772,235 | +0.23(+0.31%) |
Sep 16, 2016 | 74.25 | 74.34 | 73.52 | 73.76 | 8,412,447 | -0.22(-0.30%) |
Sep 15, 2016 | 73.81 | 74.42 | 73.43 | 73.98 | 4,678,265 | +0.34(+0.46%) |
Sep 14, 2016 | 73.98 | 74.15 | 73.35 | 73.64 | 3,791,492 | -0.39(-0.53%) |
Sep 13, 2016 | 75.04 | 75.07 | 74.04 | 74.04 | 3,852,111 | -1.30(-1.73%) |
Sep 12, 2016 | 73.96 | 75.52 | 73.78 | 75.34 | 4,156,043 | +1.15(+1.55%) |
Sep 09, 2016 | 75.67 | 75.67 | 74.18 | 74.19 | 4,064,004 | -1.91(-2.51%) |
Sep 08, 2016 | 76.24 | 76.36 | 75.85 | 76.10 | 3,202,815 | -0.34(-0.44%) |
Sep 07, 2016 | 76.46 | 76.85 | 76.27 | 76.44 | 3,990,975 | -0.14(-0.19%) |
Sep 06, 2016 | 78.02 | 78.24 | 76.23 | 76.58 | 6,381,232 | -1.63(-2.08%) |
Sep 02, 2016 | 78.81 | 78.21 | 78.21 | 78.21 | 2,481,072 | -0.24(-0.31%) |
Sep 01, 2016 | 78.56 | 78.85 | 78.28 | 78.45 | 2,425,620 | +0.03(+0.04%) |
Aug 31, 2016 | 78.22 | 78.67 | 78.04 | 78.42 | 3,773,428 | +0.20(+0.26%) |
Aug 30, 2016 | 79.61 | 79.61 | 78.15 | 78.22 | 1,623,427 | -0.62(-0.78%) |
Aug 29, 2016 | 78.21 | 79.07 | 78.21 | 78.84 | 2,623,702 | +0.62(+0.79%) |
Aug 26, 2016 | 77.80 | 78.47 | 77.72 | 78.22 | 2,065,999 | +0.65(+0.84%) |
Aug 25, 2016 | 77.47 | 77.72 | 77.37 | 77.56 | 1,833,709 | -0.09(-0.11%) |
Aug 24, 2016 | 78.01 | 78.12 | 77.52 | 77.65 | 2,256,450 | -0.40(-0.52%) |
Aug 23, 2016 | 78.18 | 78.34 | 77.87 | 78.06 | 2,289,036 | +0.10(+0.12%) |
Aug 22, 2016 | 77.82 | 78.01 | 77.57 | 77.96 | 1,946,532 | +0.18(+0.24%) |
Aug 19, 2016 | 77.46 | 77.82 | 77.21 | 77.78 | 2,215,510 | +0.17(+0.22%) |
Aug 18, 2016 | 77.94 | 78.02 | 76.93 | 77.60 | 2,745,492 | -0.44(-0.57%) |
Aug 17, 2016 | 77.85 | 78.07 | 77.56 | 78.05 | 1,667,247 | +0.31(+0.40%) |
Aug 16, 2016 | 78.22 | 78.22 | 77.60 | 77.74 | 2,153,172 | -0.51(-0.65%) |
Aug 15, 2016 | 78.73 | 78.79 | 78.17 | 78.25 | 3,038,085 | -0.15(-0.20%) |
Aug 12, 2016 | 78.37 | 78.53 | 78.13 | 78.40 | 1,249,031 | -0.14(-0.18%) |
Aug 11, 2016 | 78.31 | 78.76 | 78.27 | 78.55 | 1,711,944 | +0.31(+0.39%) |
Aug 10, 2016 | 78.28 | 78.34 | 77.98 | 78.24 | 2,842,175 | +0.02(+0.02%) |
Aug 09, 2016 | 78.51 | 78.65 | 78.09 | 78.22 | 1,653,831 | -0.08(-0.10%) |
Aug 08, 2016 | 78.66 | 78.70 | 78.22 | 78.30 | 1,696,865 | -0.21(-0.27%) |
Aug 05, 2016 | 78.28 | 78.62 | 78.16 | 78.51 | 2,134,494 | +0.37(+0.47%) |
Aug 04, 2016 | 78.03 | 78.35 | 77.83 | 78.14 | 2,008,532 | +0.13(+0.17%) |
Aug 03, 2016 | 78.13 | 78.30 | 77.72 | 78.01 | 1,990,429 | +0.05(+0.06%) |
Aug 02, 2016 | 78.28 | 78.54 | 77.63 | 77.96 | 2,387,642 | -0.55(-0.70%) |
Aug 01, 2016 | 78.26 | 78.88 | 78.20 | 78.51 | 3,179,176 | +0.06(+0.07%) |
Jul 29, 2016 | 78.33 | 78.76 | 78.21 | 78.45 | 3,559,190 | +0.25(+0.32%) |
Jul 28, 2016 | 78.12 | 78.36 | 77.78 | 78.20 | 2,860,732 | +0.32(+0.41%) |
Jul 27, 2016 | 78.24 | 78.35 | 77.71 | 77.88 | 3,169,231 | -0.26(-0.33%) |
Jul 26, 2016 | 78.29 | 78.36 | 77.97 | 78.14 | 3,469,935 | -0.16(-0.21%) |
Jul 25, 2016 | 79.12 | 79.17 | 77.61 | 78.31 | 4,068,426 | +0.05(+0.06%) |
Jul 22, 2016 | 78.41 | 78.47 | 77.70 | 78.26 | 3,218,192 | -0.05(-0.06%) |
Jul 21, 2016 | 78.40 | 78.74 | 78.10 | 78.31 | 3,695,687 | -0.10(-0.12%) |
Jul 20, 2016 | 78.30 | 78.60 | 78.13 | 78.40 | 2,418,766 | +0.49(+0.63%) |
Jul 19, 2016 | 77.79 | 78.04 | 77.61 | 77.91 | 2,954,021 | -0.06(-0.07%) |
Jul 18, 2016 | 78.05 | 78.58 | 77.58 | 77.97 | 2,430,861 | +0.02(+0.02%) |
Jul 15, 2016 | 78.33 | 78.70 | 77.79 | 77.95 | 3,058,242 | +0.04(+0.05%) |
Jul 14, 2016 | 78.72 | 78.79 | 77.70 | 77.91 | 3,027,349 | -0.15(-0.20%) |
Jul 13, 2016 | 77.75 | 78.29 | 77.55 | 78.07 | 3,123,464 | +0.67(+0.87%) |
Jul 12, 2016 | 77.30 | 77.82 | 77.30 | 77.39 | 3,850,537 | +0.25(+0.32%) |
Jul 11, 2016 | 78.10 | 78.16 | 77.07 | 77.14 | 5,827,727 | -0.75(-0.96%) |
Jul 08, 2016 | 78.03 | 77.74 | 77.54 | 77.89 | 5,290,433 | +0.15(+0.20%) |
Jul 07, 2016 | 78.11 | 78.28 | 77.10 | 77.74 | 4,309,086 | +0.08(+0.10%) |
Jul 06, 2016 | 77.30 | 78.07 | 76.80 | 77.66 | 9,911,153 | +0.21(+0.27%) |
Jul 05, 2016 | 74.58 | 77.45 | 74.50 | 77.45 | 16,242,064 | +2.72(+3.64%) |
Jul 01, 2016 | 74.01 | 74.73 | 74.73 | 74.73 | 7,532,991 | +0.96(+1.31%) |
Jun 30, 2016 | 73.19 | 73.76 | 73.16 | 73.76 | 5,982,508 | +0.65(+0.89%) |
Jun 29, 2016 | 72.08 | 73.27 | 72.08 | 73.11 | 4,126,685 | +1.45(+2.03%) |
Jun 28, 2016 | 71.38 | 71.71 | 70.83 | 71.66 | 4,645,886 | +0.58(+0.82%) |
Jun 27, 2016 | 71.22 | 71.78 | 70.72 | 71.07 | 6,897,340 | -0.65(-0.91%) |
Jun 24, 2016 | 71.32 | 73.04 | 71.32 | 71.72 | 10,802,615 | -1.63(-2.22%) |
Jun 23, 2016 | 72.95 | 73.35 | 72.70 | 73.35 | 3,209,444 | +1.02(+1.41%) |
Jun 22, 2016 | 72.48 | 72.73 | 72.25 | 72.33 | 2,449,541 | +0.01(+0.01%) |
Jun 21, 2016 | 72.40 | 72.51 | 72.09 | 72.32 | 2,261,179 | +0.21(+0.29%) |
Jun 20, 2016 | 72.29 | 72.75 | 72.10 | 72.11 | 3,595,539 | +0.72(+1.00%) |
Jun 17, 2016 | 72.30 | 72.40 | 71.31 | 71.40 | 7,285,359 | -0.96(-1.32%) |
Jun 16, 2016 | 71.44 | 72.49 | 71.32 | 72.35 | 2,823,544 | +0.63(+0.88%) |
Jun 15, 2016 | 72.25 | 72.29 | 71.71 | 71.72 | 2,920,058 | -0.33(-0.46%) |
Jun 14, 2016 | 71.52 | 72.18 | 71.21 | 72.05 | 2,669,564 | +0.42(+0.58%) |
Jun 13, 2016 | 72.35 | 72.73 | 71.62 | 71.64 | 3,170,292 | -0.89(-1.23%) |
Jun 10, 2016 | 72.79 | 72.94 | 72.40 | 72.53 | 2,351,779 | -0.79(-1.08%) |
Jun 09, 2016 | 73.00 | 73.39 | 72.85 | 73.32 | 2,438,009 | +0.17(+0.23%) |
Jun 08, 2016 | 72.49 | 73.24 | 72.48 | 73.15 | 3,122,329 | +0.52(+0.71%) |
Jun 07, 2016 | 72.43 | 72.95 | 72.32 | 72.63 | 2,587,611 | +0.31(+0.42%) |
Jun 06, 2016 | 71.79 | 72.54 | 71.79 | 72.32 | 3,199,824 | +0.54(+0.75%) |
Jun 03, 2016 | 71.70 | 71.88 | 71.32 | 71.78 | 3,146,436 | -0.26(-0.35%) |
Jun 02, 2016 | 71.63 | 72.10 | 71.44 | 72.04 | 2,250,760 | +0.00(+0.00%) |
Jun 01, 2016 | 71.72 | 72.23 | 71.34 | 72.04 | 3,558,694 | +0.32(+0.45%) |
May 31, 2016 | 71.84 | 71.96 | 71.31 | 71.72 | 7,391,503 | -0.40(-0.56%) |
May 27, 2016 | 72.40 | 72.12 | 72.12 | 72.12 | 4,325,824 | -0.21(-0.29%) |
May 26, 2016 | 72.69 | 72.88 | 72.19 | 72.33 | 2,171,087 | -0.34(-0.46%) |
May 25, 2016 | 72.83 | 73.28 | 72.60 | 72.67 | 2,841,570 | -0.23(-0.31%) |
May 24, 2016 | 72.18 | 73.14 | 71.97 | 72.89 | 4,247,220 | +0.82(+1.14%) |
May 23, 2016 | 71.69 | 72.22 | 71.48 | 72.07 | 2,610,256 | +0.07(+0.09%) |
May 20, 2016 | 71.78 | 72.48 | 71.50 | 72.00 | 3,283,502 | +0.57(+0.80%) |
May 19, 2016 | 71.28 | 71.59 | 70.75 | 71.43 | 3,897,711 | -0.26(-0.37%) |
May 18, 2016 | 71.61 | 71.94 | 71.18 | 71.70 | 2,935,812 | -0.08(-0.11%) |
May 17, 2016 | 71.96 | 72.25 | 71.51 | 71.78 | 2,599,969 | -0.15(-0.21%) |
May 16, 2016 | 71.24 | 72.13 | 70.93 | 71.93 | 3,274,711 | +0.93(+1.31%) |
May 13, 2016 | 71.45 | 71.80 | 70.78 | 71.00 | 3,300,637 | -0.55(-0.76%) |
May 12, 2016 | 71.48 | 71.72 | 71.00 | 71.54 | 2,559,761 | +0.15(+0.21%) |
May 11, 2016 | 71.67 | 72.02 | 71.29 | 71.39 | 2,618,029 | -0.30(-0.42%) |
May 10, 2016 | 71.08 | 71.70 | 71.08 | 71.69 | 2,601,134 | +0.92(+1.30%) |
May 09, 2016 | 70.73 | 71.00 | 70.43 | 70.77 | 1,859,022 | -0.04(-0.05%) |
May 06, 2016 | 70.05 | 70.86 | 69.84 | 70.81 | 2,995,984 | +0.73(+1.04%) |
May 05, 2016 | 70.27 | 70.40 | 69.84 | 70.08 | 2,942,431 | +0.15(+0.21%) |
May 04, 2016 | 69.78 | 70.45 | 69.57 | 69.93 | 3,944,696 | -0.71(-1.00%) |
May 03, 2016 | 70.52 | 70.80 | 70.29 | 70.64 | 2,878,469 | -0.37(-0.52%) |
May 02, 2016 | 70.53 | 71.15 | 70.28 | 71.01 | 3,111,819 | +0.47(+0.66%) |
Apr 29, 2016 | 69.91 | 70.73 | 69.85 | 70.54 | 3,937,678 | +0.29(+0.42%) |
Apr 28, 2016 | 70.43 | 71.11 | 70.11 | 70.25 | 3,284,757 | -0.61(-0.86%) |
Apr 27, 2016 | 70.36 | 70.96 | 70.10 | 70.86 | 3,628,350 | +0.61(+0.86%) |
Apr 26, 2016 | 70.24 | 70.45 | 69.95 | 70.26 | 2,564,394 | -0.07(-0.09%) |
Apr 25, 2016 | 70.15 | 70.42 | 69.87 | 70.32 | 2,924,138 | +0.02(+0.03%) |
Apr 22, 2016 | 69.63 | 70.51 | 69.62 | 70.30 | 3,369,069 | +0.31(+0.45%) |
Apr 21, 2016 | 69.68 | 71.06 | 69.23 | 69.99 | 5,129,166 | +0.78(+1.13%) |
Apr 20, 2016 | 69.03 | 69.45 | 68.70 | 69.21 | 3,677,267 | +0.07(+0.09%) |
Apr 19, 2016 | 69.03 | 69.22 | 68.87 | 69.14 | 2,758,002 | +0.34(+0.50%) |
Apr 18, 2016 | 68.67 | 68.98 | 68.55 | 68.80 | 2,506,864 | +0.17(+0.26%) |
Apr 15, 2016 | 68.65 | 68.81 | 68.39 | 68.63 | 2,015,302 | +0.05(+0.07%) |
Apr 14, 2016 | 69.00 | 69.14 | 68.56 | 68.57 | 2,348,010 | -0.15(-0.21%) |
Apr 13, 2016 | 68.42 | 68.81 | 68.23 | 68.72 | 2,447,702 | +0.56(+0.82%) |
Apr 12, 2016 | 67.76 | 68.34 | 67.62 | 68.16 | 2,076,567 | +0.58(+0.86%) |
Apr 11, 2016 | 67.98 | 68.27 | 67.56 | 67.58 | 2,597,100 | -0.37(-0.55%) |
Apr 08, 2016 | 68.35 | 68.68 | 67.80 | 67.95 | 2,076,770 | -0.07(-0.10%) |
Apr 07, 2016 | 67.81 | 68.17 | 67.41 | 68.01 | 3,452,250 | -0.41(-0.60%) |
Apr 06, 2016 | 67.88 | 68.46 | 67.69 | 68.42 | 3,525,215 | +0.42(+0.61%) |
Apr 05, 2016 | 67.92 | 68.14 | 67.70 | 68.01 | 2,831,237 | -0.35(-0.51%) |
Apr 04, 2016 | 69.22 | 69.22 | 68.24 | 68.36 | 3,990,801 | -1.37(-1.97%) |
Apr 01, 2016 | 68.79 | 69.84 | 68.36 | 69.73 | 2,765,563 | +0.56(+0.81%) |
Mar 31, 2016 | 69.38 | 69.41 | 69.00 | 69.17 | 2,966,837 | -0.12(-0.18%) |
Mar 30, 2016 | 69.73 | 69.92 | 69.22 | 69.29 | 3,333,018 | -0.17(-0.24%) |
Mar 29, 2016 | 69.22 | 69.62 | 68.83 | 69.46 | 2,774,689 | +0.20(+0.29%) |
Mar 28, 2016 | 69.09 | 69.44 | 68.92 | 69.25 | 2,769,570 | +0.15(+0.21%) |
Mar 24, 2016 | 68.84 | 69.11 | 69.11 | 69.11 | 5,404,366 | -0.04(-0.06%) |
Mar 23, 2016 | 69.24 | 69.27 | 68.83 | 69.15 | 2,660,341 | -0.07(-0.09%) |
Mar 22, 2016 | 68.39 | 69.38 | 68.28 | 69.22 | 3,670,504 | +0.17(+0.24%) |
Mar 21, 2016 | 69.15 | 69.35 | 68.66 | 69.05 | 3,026,220 | -0.31(-0.45%) |
Mar 18, 2016 | 68.44 | 69.36 | 68.09 | 69.36 | 10,068,722 | +1.27(+1.86%) |
Mar 17, 2016 | 66.53 | 68.30 | 66.41 | 68.10 | 5,924,760 | +1.64(+2.48%) |
Mar 16, 2016 | 66.71 | 66.76 | 66.12 | 66.45 | 3,248,582 | -0.31(-0.46%) |
Mar 15, 2016 | 66.41 | 67.08 | 66.31 | 66.76 | 3,695,280 | +0.17(+0.25%) |
Mar 14, 2016 | 65.92 | 66.82 | 65.92 | 66.59 | 3,804,813 | +0.63(+0.96%) |
Mar 11, 2016 | 65.64 | 66.16 | 65.38 | 65.96 | 3,937,406 | +1.02(+1.57%) |
Mar 10, 2016 | 64.91 | 65.20 | 64.29 | 64.94 | 3,869,886 | +0.54(+0.84%) |
Mar 09, 2016 | 65.10 | 65.10 | 64.27 | 64.40 | 3,614,474 | -0.35(-0.54%) |
Mar 08, 2016 | 65.41 | 65.54 | 64.63 | 64.75 | 4,145,526 | -0.94(-1.43%) |
Mar 07, 2016 | 65.68 | 65.90 | 65.44 | 65.69 | 4,608,780 | -0.34(-0.52%) |
Mar 04, 2016 | 66.22 | 66.60 | 65.69 | 66.03 | 4,735,878 | -0.09(-0.13%) |
Mar 03, 2016 | 66.14 | 66.34 | 65.71 | 66.12 | 3,611,027 | +0.25(+0.38%) |
Mar 02, 2016 | 65.78 | 66.66 | 65.61 | 65.87 | 4,601,378 | -0.08(-0.12%) |
Mar 01, 2016 | 65.42 | 66.08 | 65.25 | 65.95 | 5,397,590 | +0.97(+1.49%) |
Feb 29, 2016 | 64.68 | 65.42 | 64.51 | 64.98 | 6,035,368 | +0.15(+0.22%) |
Feb 26, 2016 | 64.46 | 64.98 | 64.27 | 64.83 | 4,270,346 | +0.59(+0.92%) |
Feb 25, 2016 | 63.47 | 64.26 | 63.27 | 64.24 | 2,919,090 | +0.77(+1.22%) |
Feb 24, 2016 | 63.21 | 63.70 | 62.83 | 63.47 | 3,772,972 | -0.09(-0.14%) |
Feb 23, 2016 | 63.57 | 63.98 | 63.16 | 63.56 | 2,503,277 | -0.31(-0.49%) |
Feb 22, 2016 | 63.69 | 64.11 | 63.58 | 63.87 | 3,128,315 | +0.80(+1.27%) |
Feb 19, 2016 | 63.01 | 63.32 | 62.62 | 63.07 | 3,608,538 | -0.01(-0.02%) |
Feb 18, 2016 | 63.04 | 63.47 | 62.95 | 63.09 | 2,372,901 | -0.29(-0.46%) |
Feb 17, 2016 | 63.36 | 63.66 | 63.07 | 63.38 | 3,555,920 | +0.42(+0.67%) |
Feb 16, 2016 | 62.73 | 63.17 | 62.46 | 62.96 | 3,938,362 | +1.14(+1.85%) |
Feb 12, 2016 | 61.41 | 61.81 | 61.81 | 61.81 | 4,666,830 | +0.97(+1.59%) |
Feb 11, 2016 | 60.86 | 61.61 | 60.31 | 60.85 | 3,926,097 | -1.18(-1.90%) |
Feb 10, 2016 | 62.40 | 63.20 | 61.89 | 62.02 | 2,978,026 | +0.01(+0.02%) |
Feb 09, 2016 | 60.61 | 62.55 | 60.47 | 62.01 | 3,541,011 | +0.76(+1.25%) |
Feb 08, 2016 | 61.53 | 61.59 | 60.32 | 61.25 | 6,178,289 | -0.66(-1.06%) |
Feb 05, 2016 | 62.62 | 62.85 | 61.62 | 61.90 | 4,154,265 | -1.03(-1.63%) |
Feb 04, 2016 | 61.77 | 63.11 | 61.73 | 62.93 | 4,214,200 | +1.03(+1.66%) |
Feb 03, 2016 | 61.96 | 62.21 | 60.71 | 61.90 | 3,380,020 | +0.49(+0.79%) |
Feb 02, 2016 | 61.76 | 61.98 | 61.17 | 61.41 | 3,698,240 | -1.16(-1.85%) |