Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 79.82 | 79.83 | 79.38 | 79.43 | 1,181,837 | -0.32(-0.40%) |
Apr 27, 2017 | 79.96 | 79.98 | 79.52 | 79.75 | 1,759,440 | -0.16(-0.20%) |
Apr 26, 2017 | 79.91 | 80.32 | 79.83 | 79.91 | 1,320,460 | -0.07(-0.08%) |
Apr 25, 2017 | 79.88 | 80.13 | 79.81 | 79.97 | 1,631,931 | +0.42(+0.52%) |
Apr 24, 2017 | 79.47 | 79.65 | 79.36 | 79.56 | 942,639 | +0.94(+1.20%) |
Apr 21, 2017 | 78.87 | 78.92 | 78.48 | 78.62 | 1,102,007 | -0.31(-0.39%) |
Apr 20, 2017 | 78.53 | 79.10 | 78.37 | 78.92 | 1,410,788 | +0.67(+0.85%) |
Apr 19, 2017 | 78.73 | 78.82 | 78.16 | 78.26 | 1,312,863 | -0.27(-0.35%) |
Apr 18, 2017 | 78.57 | 78.74 | 78.25 | 78.53 | 1,435,806 | -0.34(-0.43%) |
Apr 17, 2017 | 78.38 | 78.88 | 78.25 | 78.87 | 2,229,847 | +0.63(+0.81%) |
Apr 13, 2017 | 78.72 | 78.96 | 78.23 | 78.24 | 1,390,958 | -0.66(-0.83%) |
Apr 12, 2017 | 79.16 | 79.17 | 78.73 | 78.90 | 2,200,247 | -0.33(-0.42%) |
Apr 11, 2017 | 79.11 | 79.23 | 78.62 | 79.23 | 1,799,080 | +0.00(+0.00%) |
Apr 10, 2017 | 79.27 | 79.58 | 79.04 | 79.23 | 1,210,950 | +0.01(+0.01%) |
Apr 07, 2017 | 79.26 | 79.53 | 79.07 | 79.22 | 1,346,922 | -0.10(-0.13%) |
Apr 06, 2017 | 79.17 | 79.57 | 78.93 | 79.32 | 1,368,719 | +0.25(+0.32%) |
Apr 05, 2017 | 79.73 | 80.12 | 79.05 | 79.07 | 2,237,174 | -0.32(-0.41%) |
Apr 04, 2017 | 79.17 | 79.42 | 79.02 | 79.40 | 1,238,291 | +0.11(+0.14%) |
Apr 03, 2017 | 79.51 | 79.52 | 78.75 | 79.29 | 2,059,540 | -0.17(-0.21%) |
Mar 31, 2017 | 79.63 | 79.74 | 79.44 | 79.46 | 1,579,410 | -0.26(-0.32%) |
Mar 30, 2017 | 79.35 | 79.80 | 79.22 | 79.72 | 1,212,700 | +0.39(+0.49%) |
Mar 29, 2017 | 79.28 | 79.45 | 79.08 | 79.32 | 2,415,467 | -0.03(-0.04%) |
Mar 28, 2017 | 78.59 | 79.53 | 78.53 | 79.36 | 1,894,668 | +0.66(+0.84%) |
Mar 27, 2017 | 78.22 | 78.81 | 78.04 | 78.70 | 1,904,604 | -0.18(-0.23%) |
Mar 24, 2017 | 79.17 | 79.36 | 78.58 | 78.88 | 1,855,453 | -0.16(-0.20%) |
Mar 23, 2017 | 78.95 | 79.54 | 78.86 | 79.04 | 2,038,250 | -0.02(-0.03%) |
Mar 22, 2017 | 78.94 | 79.23 | 78.71 | 79.07 | 1,515,759 | +0.09(+0.12%) |
Mar 21, 2017 | 80.37 | 80.37 | 78.93 | 78.98 | 1,810,194 | -1.14(-1.42%) |
Mar 20, 2017 | 80.34 | 80.35 | 80.03 | 80.12 | 1,035,836 | -0.23(-0.29%) |
Mar 17, 2017 | 80.67 | 80.67 | 80.35 | 80.35 | 965,447 | -0.21(-0.26%) |
Mar 16, 2017 | 80.78 | 80.82 | 80.41 | 80.56 | 2,759,480 | -0.12(-0.14%) |
Mar 15, 2017 | 80.23 | 80.83 | 80.07 | 80.67 | 1,549,835 | +0.68(+0.85%) |
Mar 14, 2017 | 80.12 | 80.12 | 79.72 | 80.00 | 1,280,335 | -0.31(-0.38%) |
Mar 13, 2017 | 80.34 | 80.43 | 80.18 | 80.30 | 2,083,480 | -0.07(-0.08%) |
Mar 10, 2017 | 80.54 | 80.58 | 80.02 | 80.37 | 1,642,597 | +0.26(+0.32%) |
Mar 09, 2017 | 80.10 | 80.28 | 79.78 | 80.11 | 1,458,902 | +0.07(+0.08%) |
Mar 08, 2017 | 80.39 | 80.48 | 79.98 | 80.05 | 1,798,715 | -0.20(-0.25%) |
Mar 07, 2017 | 80.44 | 80.50 | 80.18 | 80.24 | 1,675,816 | -0.28(-0.35%) |
Mar 06, 2017 | 80.48 | 80.66 | 80.30 | 80.53 | 2,159,125 | -0.27(-0.34%) |
Mar 03, 2017 | 80.77 | 80.89 | 80.63 | 80.80 | 1,921,615 | +0.02(+0.03%) |
Mar 02, 2017 | 81.30 | 81.37 | 80.74 | 80.77 | 1,552,190 | -0.60(-0.73%) |
Mar 01, 2017 | 80.87 | 81.59 | 80.85 | 81.37 | 1,815,670 | +1.18(+1.47%) |
Feb 28, 2017 | 80.17 | 80.32 | 80.00 | 80.19 | 3,283,636 | -0.17(-0.21%) |
Feb 27, 2017 | 80.24 | 80.45 | 80.15 | 80.36 | 3,402,311 | +0.08(+0.10%) |
Feb 24, 2017 | 79.90 | 80.29 | 79.90 | 80.28 | 1,348,173 | +0.01(+0.01%) |
Feb 23, 2017 | 80.31 | 80.34 | 79.94 | 80.27 | 1,234,679 | +0.17(+0.22%) |
Feb 22, 2017 | 79.95 | 80.17 | 79.90 | 80.10 | 3,041,427 | -0.06(-0.07%) |
Feb 21, 2017 | 79.76 | 80.24 | 79.76 | 80.15 | 2,013,549 | +0.49(+0.61%) |
Feb 17, 2017 | 79.66 | 79.66 | 79.66 | 0 | -0.02(-0.02%) | |
Feb 16, 2017 | 79.69 | 79.78 | 79.37 | 79.68 | 1,912,072 | +0.02(+0.02%) |
Feb 15, 2017 | 79.24 | 79.77 | 79.18 | 79.66 | 2,431,765 | +0.36(+0.45%) |
Feb 14, 2017 | 78.86 | 79.31 | 78.76 | 79.31 | 1,657,034 | +0.37(+0.47%) |
Feb 13, 2017 | 78.62 | 79.05 | 78.57 | 78.94 | 1,299,360 | +0.53(+0.68%) |
Feb 10, 2017 | 78.28 | 78.53 | 78.21 | 78.41 | 1,645,394 | +0.31(+0.39%) |
Feb 09, 2017 | 77.60 | 78.25 | 77.71 | 78.10 | 1,996,437 | +0.50(+0.64%) |
Feb 08, 2017 | 77.51 | 77.63 | 77.31 | 77.60 | 2,322,549 | +0.00(+0.00%) |
Feb 07, 2017 | 77.91 | 77.96 | 77.52 | 77.60 | 1,260,426 | -0.15(-0.19%) |
Feb 06, 2017 | 77.78 | 77.95 | 77.62 | 77.75 | 1,451,886 | -0.17(-0.22%) |
Feb 03, 2017 | 77.71 | 77.98 | 77.49 | 77.92 | 1,624,365 | +0.70(+0.91%) |
Feb 02, 2017 | 77.06 | 77.27 | 76.91 | 77.22 | 1,490,435 | +0.02(+0.03%) |
Feb 01, 2017 | 77.61 | 77.72 | 77.03 | 77.20 | 1,757,869 | -0.22(-0.29%) |
Jan 31, 2017 | 77.35 | 77.44 | 77.02 | 77.42 | 2,289,126 | -0.04(-0.05%) |
Jan 30, 2017 | 77.64 | 77.69 | 77.11 | 77.46 | 2,175,999 | -0.49(-0.63%) |
Jan 27, 2017 | 78.12 | 78.12 | 77.88 | 77.95 | 1,437,909 | -0.12(-0.16%) |
Jan 26, 2017 | 78.10 | 78.20 | 77.92 | 78.07 | 1,996,534 | -0.03(-0.04%) |
Jan 25, 2017 | 77.91 | 78.15 | 77.78 | 78.11 | 2,009,089 | +0.58(+0.75%) |
Jan 24, 2017 | 77.01 | 77.69 | 76.92 | 77.53 | 2,665,035 | +0.56(+0.73%) |
Jan 23, 2017 | 77.10 | 77.25 | 76.68 | 76.96 | 9,535,759 | -0.27(-0.34%) |
Jan 20, 2017 | 77.11 | 77.43 | 77.01 | 77.23 | 1,263,847 | +0.36(+0.46%) |
Jan 19, 2017 | 77.23 | 77.32 | 76.68 | 76.87 | 1,684,276 | -0.33(-0.43%) |
Jan 18, 2017 | 77.20 | 77.20 | 76.91 | 77.20 | 1,307,830 | +0.13(+0.17%) |
Jan 17, 2017 | 77.27 | 77.30 | 76.90 | 77.07 | 2,508,215 | -0.41(-0.53%) |
Jan 13, 2017 | 77.49 | 77.49 | 77.49 | 0 | +0.11(+0.14%) | |
Jan 12, 2017 | 77.49 | 77.59 | 76.85 | 77.38 | 1,464,155 | -0.23(-0.30%) |
Jan 11, 2017 | 77.35 | 77.61 | 77.12 | 77.61 | 1,710,751 | +0.28(+0.36%) |
Jan 10, 2017 | 77.35 | 77.73 | 77.16 | 77.33 | 1,435,751 | -0.01(-0.01%) |
Jan 09, 2017 | 77.65 | 77.67 | 77.30 | 77.34 | 1,387,480 | -0.42(-0.54%) |
Jan 06, 2017 | 77.69 | 77.97 | 77.45 | 77.76 | 1,701,918 | +0.07(+0.10%) |
Jan 05, 2017 | 77.88 | 77.88 | 77.39 | 77.68 | 1,845,385 | -0.29(-0.37%) |
Jan 04, 2017 | 77.74 | 78.03 | 77.70 | 77.97 | 2,092,797 | +0.42(+0.54%) |
Jan 03, 2017 | 77.55 | 77.75 | 77.11 | 77.55 | 2,356,622 | +0.51(+0.67%) |
Dec 30, 2016 | 77.04 | 77.04 | 77.04 | 0 | -0.15(-0.19%) | |
Dec 29, 2016 | 77.32 | 77.40 | 77.01 | 77.19 | 1,406,539 | -0.03(-0.04%) |
Dec 28, 2016 | 78.01 | 78.02 | 77.19 | 77.22 | 1,428,350 | -0.65(-0.83%) |
Dec 27, 2016 | 77.84 | 77.98 | 77.80 | 77.87 | 1,833,746 | +0.10(+0.13%) |
Dec 23, 2016 | 77.77 | 77.77 | 77.77 | 0 | +0.06(+0.07%) | |
Dec 22, 2016 | 77.69 | 77.81 | 77.55 | 77.71 | 1,487,941 | -0.05(-0.06%) |
Dec 21, 2016 | 77.93 | 77.95 | 77.74 | 77.76 | 3,572,558 | -0.16(-0.20%) |
Dec 20, 2016 | 77.83 | 78.02 | 77.76 | 77.91 | 1,389,213 | +0.25(+0.33%) |
Dec 19, 2016 | 77.51 | 77.71 | 77.39 | 77.66 | 3,653,983 | +0.21(+0.27%) |
Dec 16, 2016 | 77.76 | 77.92 | 77.34 | 77.45 | 1,499,346 | -0.09(-0.12%) |
Dec 15, 2016 | 77.26 | 77.87 | 77.19 | 77.54 | 2,502,181 | +0.39(+0.50%) |
Dec 14, 2016 | 77.73 | 78.03 | 76.97 | 77.16 | 4,230,705 | -0.73(-0.94%) |
Dec 13, 2016 | 77.72 | 78.05 | 77.53 | 77.89 | 1,628,830 | +0.40(+0.52%) |
Dec 12, 2016 | 77.45 | 77.80 | 77.35 | 77.48 | 2,055,784 | +0.04(+0.05%) |
Dec 09, 2016 | 77.03 | 77.46 | 76.97 | 77.44 | 1,579,610 | +0.45(+0.59%) |
Dec 08, 2016 | 76.87 | 77.28 | 76.71 | 76.99 | 1,514,056 | +0.15(+0.19%) |
Dec 07, 2016 | 75.81 | 76.89 | 75.72 | 76.84 | 2,093,939 | +1.01(+1.33%) |
Dec 06, 2016 | 75.63 | 75.85 | 75.35 | 75.83 | 1,491,473 | +0.31(+0.41%) |
Dec 05, 2016 | 75.45 | 75.65 | 75.25 | 75.52 | 1,282,221 | +0.41(+0.55%) |
Dec 02, 2016 | 75.24 | 75.33 | 74.99 | 75.11 | 1,196,387 | -0.09(-0.12%) |
Dec 01, 2016 | 75.22 | 75.44 | 75.06 | 75.20 | 1,442,326 | +0.21(+0.27%) |
Nov 30, 2016 | 75.26 | 75.35 | 74.99 | 74.99 | 1,600,864 | +0.16(+0.22%) |
Nov 29, 2016 | 74.80 | 74.98 | 74.61 | 74.83 | 1,152,819 | +0.05(+0.07%) |
Nov 28, 2016 | 75.00 | 75.07 | 74.71 | 74.78 | 1,394,300 | -0.38(-0.50%) |
Nov 25, 2016 | 74.95 | 75.16 | 74.87 | 75.16 | 906,007 | +0.39(+0.52%) |
Nov 23, 2016 | 74.77 | 74.77 | 74.77 | 0 | +0.09(+0.12%) | |
Nov 22, 2016 | 74.61 | 74.75 | 74.35 | 74.68 | 1,351,479 | +0.21(+0.29%) |
Nov 21, 2016 | 74.22 | 74.47 | 74.15 | 74.47 | 1,707,413 | +0.48(+0.64%) |
Nov 18, 2016 | 74.16 | 74.20 | 73.88 | 73.99 | 927,535 | -0.11(-0.14%) |
Nov 17, 2016 | 73.83 | 74.16 | 73.81 | 74.10 | 1,369,916 | +0.29(+0.39%) |
Nov 16, 2016 | 73.99 | 74.06 | 73.64 | 73.81 | 1,234,471 | -0.40(-0.54%) |
Nov 15, 2016 | 73.73 | 74.22 | 73.55 | 74.21 | 4,042,212 | +0.53(+0.73%) |
Nov 14, 2016 | 73.39 | 73.81 | 73.36 | 73.68 | 2,985,013 | +0.51(+0.70%) |
Nov 11, 2016 | 73.12 | 73.25 | 72.72 | 73.17 | 3,543,927 | -0.14(-0.19%) |
Nov 10, 2016 | 73.04 | 73.59 | 72.66 | 73.31 | 2,158,097 | +0.74(+1.02%) |
Nov 09, 2016 | 70.91 | 72.89 | 70.91 | 72.57 | 2,523,531 | +1.22(+1.71%) |
Nov 08, 2016 | 70.92 | 71.59 | 70.80 | 71.35 | 1,036,226 | +0.24(+0.34%) |
Nov 07, 2016 | 70.51 | 71.14 | 70.51 | 71.11 | 995,106 | +1.51(+2.17%) |
Nov 04, 2016 | 69.75 | 70.04 | 69.54 | 69.60 | 3,475,841 | -0.11(-0.15%) |
Nov 03, 2016 | 70.00 | 70.16 | 69.61 | 69.71 | 1,146,728 | -0.21(-0.29%) |
Nov 02, 2016 | 70.17 | 70.26 | 69.73 | 69.91 | 1,730,111 | -0.42(-0.60%) |
Nov 01, 2016 | 70.85 | 70.93 | 69.87 | 70.33 | 1,507,422 | -0.42(-0.59%) |
Oct 31, 2016 | 70.81 | 71.00 | 70.71 | 70.75 | 1,391,608 | +0.07(+0.09%) |
Oct 28, 2016 | 70.87 | 71.14 | 70.39 | 70.68 | 1,631,906 | -0.25(-0.35%) |
Oct 27, 2016 | 71.30 | 71.30 | 70.82 | 70.93 | 1,432,482 | -0.07(-0.10%) |
Oct 26, 2016 | 70.64 | 71.18 | 70.64 | 71.00 | 1,114,731 | +0.15(+0.21%) |
Oct 25, 2016 | 70.89 | 71.12 | 70.78 | 70.86 | 997,172 | -0.04(-0.06%) |
Oct 24, 2016 | 70.99 | 71.10 | 70.75 | 70.90 | 925,805 | +0.24(+0.34%) |
Oct 21, 2016 | 70.45 | 70.75 | 70.37 | 70.66 | 915,122 | -0.13(-0.19%) |
Oct 20, 2016 | 70.77 | 71.02 | 70.54 | 70.79 | 1,397,595 | -0.15(-0.21%) |
Oct 19, 2016 | 70.82 | 71.10 | 70.70 | 70.94 | 994,148 | +0.17(+0.24%) |
Oct 18, 2016 | 70.97 | 70.97 | 70.60 | 70.77 | 898,274 | +0.39(+0.56%) |
Oct 17, 2016 | 70.56 | 70.72 | 70.30 | 70.37 | 1,037,156 | -0.18(-0.26%) |
Oct 14, 2016 | 70.89 | 71.11 | 70.55 | 70.55 | 2,106,980 | +0.02(+0.04%) |
Oct 13, 2016 | 70.29 | 70.69 | 69.89 | 70.53 | 1,105,404 | -0.24(-0.34%) |
Oct 12, 2016 | 70.77 | 70.94 | 70.52 | 70.77 | 1,430,491 | +0.05(+0.07%) |
Oct 11, 2016 | 71.42 | 71.42 | 70.44 | 70.72 | 958,182 | -0.85(-1.18%) |
Oct 10, 2016 | 71.21 | 71.78 | 71.52 | 71.56 | 1,123,142 | +0.35(+0.50%) |
Oct 07, 2016 | 71.47 | 71.57 | 70.88 | 71.21 | 1,207,031 | -0.25(-0.35%) |
Oct 06, 2016 | 71.32 | 71.49 | 71.06 | 71.46 | 1,146,457 | +0.07(+0.09%) |
Oct 05, 2016 | 71.15 | 71.58 | 71.15 | 71.39 | 1,238,453 | +0.44(+0.63%) |
Oct 04, 2016 | 71.39 | 71.43 | 70.73 | 70.95 | 2,077,508 | -0.38(-0.53%) |
Oct 03, 2016 | 71.37 | 71.41 | 71.11 | 71.33 | 1,671,678 | -0.21(-0.29%) |
Sep 30, 2016 | 71.27 | 71.79 | 71.19 | 71.53 | 1,287,254 | +0.58(+0.81%) |
Sep 29, 2016 | 71.57 | 71.75 | 70.72 | 70.96 | 1,431,810 | -0.68(-0.95%) |
Sep 28, 2016 | 71.23 | 71.69 | 70.82 | 71.64 | 1,000,335 | +0.55(+0.77%) |
Sep 27, 2016 | 70.59 | 71.17 | 70.50 | 71.09 | 1,588,288 | +0.41(+0.58%) |
Sep 26, 2016 | 71.03 | 71.13 | 70.64 | 70.68 | 1,047,389 | -0.63(-0.89%) |
Sep 23, 2016 | 71.51 | 71.59 | 71.26 | 71.31 | 1,129,362 | -0.35(-0.49%) |
Sep 22, 2016 | 71.61 | 71.83 | 71.50 | 71.66 | 1,592,062 | +0.36(+0.51%) |
Sep 21, 2016 | 70.73 | 71.36 | 70.59 | 71.30 | 1,318,530 | +0.80(+1.13%) |
Sep 20, 2016 | 70.91 | 70.97 | 70.50 | 70.50 | 1,248,164 | -0.09(-0.13%) |
Sep 19, 2016 | 70.77 | 71.04 | 70.46 | 70.59 | 1,892,241 | +0.12(+0.18%) |
Sep 16, 2016 | 70.59 | 70.59 | 70.23 | 70.47 | 908,025 | -0.32(-0.45%) |
Sep 15, 2016 | 70.07 | 70.94 | 69.96 | 70.79 | 1,709,079 | +0.67(+0.95%) |
Sep 14, 2016 | 70.37 | 70.74 | 69.94 | 70.13 | 1,555,133 | -0.26(-0.37%) |
Sep 13, 2016 | 70.98 | 71.01 | 70.17 | 70.39 | 2,234,254 | -1.19(-1.67%) |
Sep 12, 2016 | 70.34 | 71.72 | 70.23 | 71.58 | 1,449,026 | +0.92(+1.31%) |
Sep 09, 2016 | 71.81 | 71.88 | 70.64 | 70.66 | 1,638,781 | -1.66(-2.29%) |
Sep 08, 2016 | 72.19 | 72.38 | 72.10 | 72.32 | 1,011,216 | +0.03(+0.05%) |
Sep 07, 2016 | 72.19 | 72.34 | 72.06 | 72.28 | 977,373 | +0.02(+0.03%) |
Sep 06, 2016 | 72.25 | 72.28 | 71.89 | 72.26 | 2,051,711 | +0.10(+0.14%) |
Sep 02, 2016 | 72.05 | 72.16 | 72.16 | 72.16 | 780,330 | +0.38(+0.53%) |
Sep 01, 2016 | 71.87 | 71.96 | 71.32 | 71.78 | 1,042,285 | -0.09(-0.13%) |
Aug 31, 2016 | 71.93 | 71.98 | 71.49 | 71.87 | 757,827 | -0.16(-0.22%) |
Aug 30, 2016 | 72.06 | 72.16 | 71.83 | 72.02 | 1,225,674 | -0.03(-0.05%) |
Aug 29, 2016 | 71.65 | 72.14 | 71.62 | 72.06 | 708,848 | +0.49(+0.68%) |
Aug 26, 2016 | 71.83 | 72.23 | 71.28 | 71.57 | 976,325 | -0.19(-0.26%) |
Aug 25, 2016 | 71.67 | 71.90 | 71.65 | 71.75 | 706,617 | -0.04(-0.06%) |
Aug 24, 2016 | 71.99 | 72.03 | 71.65 | 71.79 | 633,641 | -0.22(-0.31%) |
Aug 23, 2016 | 72.09 | 72.25 | 72.00 | 72.02 | 750,756 | +0.11(+0.16%) |
Aug 22, 2016 | 71.87 | 71.97 | 71.61 | 71.90 | 809,251 | -0.06(-0.08%) |
Aug 19, 2016 | 71.94 | 72.02 | 71.66 | 71.96 | 633,132 | -0.12(-0.17%) |
Aug 18, 2016 | 71.85 | 72.13 | 71.84 | 72.08 | 1,003,373 | +0.22(+0.31%) |
Aug 17, 2016 | 71.66 | 71.93 | 71.42 | 71.86 | 719,559 | +0.15(+0.20%) |
Aug 16, 2016 | 71.87 | 71.91 | 71.70 | 71.71 | 766,399 | -0.33(-0.45%) |
Aug 15, 2016 | 71.97 | 72.15 | 71.97 | 72.04 | 990,335 | +0.21(+0.30%) |
Aug 12, 2016 | 71.75 | 71.89 | 71.66 | 71.83 | 1,403,562 | -0.08(-0.11%) |
Aug 11, 2016 | 71.72 | 71.99 | 71.66 | 71.91 | 722,031 | +0.37(+0.51%) |
Aug 10, 2016 | 71.80 | 71.85 | 71.42 | 71.54 | 992,961 | -0.24(-0.33%) |
Aug 09, 2016 | 71.84 | 71.95 | 71.63 | 71.78 | 901,901 | +0.00(+0.00%) |
Aug 08, 2016 | 71.81 | 71.93 | 71.69 | 71.78 | 772,502 | +0.04(+0.06%) |
Aug 05, 2016 | 71.35 | 71.74 | 71.35 | 71.74 | 616,403 | +0.73(+1.02%) |
Aug 04, 2016 | 70.98 | 71.15 | 70.92 | 71.01 | 1,005,392 | +0.04(+0.06%) |
Aug 03, 2016 | 70.69 | 70.99 | 70.58 | 70.97 | 930,651 | +0.26(+0.37%) |
Aug 02, 2016 | 71.03 | 71.10 | 70.41 | 70.71 | 1,544,461 | -0.39(-0.55%) |
Aug 01, 2016 | 71.42 | 71.44 | 70.96 | 71.10 | 803,239 | -0.29(-0.40%) |
Jul 29, 2016 | 71.11 | 71.50 | 71.04 | 71.39 | 989,622 | +0.07(+0.10%) |
Jul 28, 2016 | 71.21 | 71.43 | 70.99 | 71.31 | 699,733 | -0.04(-0.06%) |
Jul 27, 2016 | 71.61 | 71.65 | 71.12 | 71.35 | 844,408 | -0.26(-0.37%) |
Jul 26, 2016 | 71.52 | 71.72 | 71.32 | 71.61 | 779,572 | +0.07(+0.09%) |
Jul 25, 2016 | 71.70 | 71.70 | 71.31 | 71.55 | 827,030 | -0.25(-0.34%) |
Jul 22, 2016 | 71.47 | 71.82 | 71.43 | 71.79 | 681,755 | +0.36(+0.50%) |
Jul 21, 2016 | 71.66 | 71.79 | 71.32 | 71.44 | 696,604 | -0.25(-0.35%) |
Jul 20, 2016 | 71.68 | 71.81 | 71.47 | 71.69 | 772,747 | +0.25(+0.34%) |
Jul 19, 2016 | 71.40 | 71.46 | 71.21 | 71.44 | 964,660 | -0.07(-0.10%) |
Jul 18, 2016 | 71.43 | 71.57 | 71.31 | 71.52 | 857,792 | +0.10(+0.14%) |
Jul 15, 2016 | 71.64 | 71.72 | 71.18 | 71.42 | 1,293,178 | -0.04(-0.06%) |
Jul 14, 2016 | 71.56 | 71.67 | 71.32 | 71.46 | 1,669,229 | +0.38(+0.54%) |
Jul 13, 2016 | 71.03 | 71.12 | 70.78 | 71.08 | 1,434,443 | +0.16(+0.22%) |
Jul 12, 2016 | 70.65 | 71.06 | 70.65 | 70.92 | 934,063 | +0.57(+0.81%) |
Jul 11, 2016 | 70.29 | 70.54 | 70.23 | 70.35 | 1,056,621 | +0.24(+0.34%) |
Jul 08, 2016 | 69.61 | 70.19 | 69.09 | 70.11 | 858,373 | +1.02(+1.48%) |
Jul 07, 2016 | 69.34 | 69.63 | 68.80 | 69.09 | 903,308 | -0.17(-0.25%) |
Jul 06, 2016 | 68.58 | 69.29 | 68.30 | 69.26 | 1,210,226 | +0.44(+0.64%) |
Jul 05, 2016 | 69.11 | 69.11 | 68.62 | 68.82 | 996,895 | -0.64(-0.92%) |
Jul 01, 2016 | 69.34 | 69.46 | 69.46 | 69.46 | 2,821,675 | +0.02(+0.04%) |
Jun 30, 2016 | 68.53 | 69.44 | 68.32 | 69.43 | 1,105,429 | +1.12(+1.64%) |
Jun 29, 2016 | 67.67 | 68.39 | 67.62 | 68.31 | 1,200,580 | +1.20(+1.79%) |
Jun 28, 2016 | 66.78 | 67.11 | 66.43 | 67.11 | 2,167,573 | +1.12(+1.70%) |
Jun 27, 2016 | 66.75 | 66.75 | 65.71 | 65.99 | 2,041,382 | -1.28(-1.91%) |
Jun 24, 2016 | 67.76 | 68.54 | 67.14 | 67.28 | 2,365,188 | -2.57(-3.67%) |
Jun 23, 2016 | 69.48 | 69.84 | 69.34 | 69.84 | 835,999 | +0.98(+1.42%) |
Jun 22, 2016 | 69.00 | 69.31 | 68.82 | 68.86 | 2,660,528 | -0.08(-0.12%) |
Jun 21, 2016 | 68.87 | 69.12 | 68.65 | 68.94 | 884,499 | +0.25(+0.36%) |
Jun 20, 2016 | 69.09 | 69.24 | 68.65 | 68.70 | 963,473 | +0.36(+0.53%) |
Jun 17, 2016 | 68.38 | 68.45 | 67.99 | 68.34 | 1,376,291 | -0.01(-0.01%) |
Jun 16, 2016 | 67.78 | 68.39 | 67.38 | 68.35 | 1,108,779 | +0.29(+0.43%) |
Jun 15, 2016 | 68.28 | 68.53 | 67.98 | 68.05 | 1,049,191 | -0.09(-0.13%) |
Jun 14, 2016 | 68.22 | 68.42 | 67.78 | 68.14 | 869,086 | -0.26(-0.38%) |
Jun 13, 2016 | 68.71 | 69.01 | 68.36 | 68.40 | 1,254,672 | -0.54(-0.79%) |
Jun 10, 2016 | 69.04 | 69.22 | 68.73 | 68.95 | 883,649 | -0.58(-0.83%) |
Jun 09, 2016 | 69.36 | 69.60 | 69.21 | 69.52 | 856,637 | -0.15(-0.21%) |
Jun 08, 2016 | 69.51 | 69.74 | 69.49 | 69.67 | 620,905 | +0.21(+0.30%) |
Jun 07, 2016 | 69.35 | 69.65 | 69.35 | 69.46 | 740,235 | +0.19(+0.28%) |
Jun 06, 2016 | 68.93 | 69.42 | 68.93 | 69.26 | 1,150,707 | +0.47(+0.68%) |
Jun 03, 2016 | 68.77 | 68.94 | 68.38 | 68.79 | 1,051,722 | -0.22(-0.32%) |
Jun 02, 2016 | 68.62 | 69.03 | 68.51 | 69.01 | 888,566 | +0.19(+0.27%) |
Jun 01, 2016 | 68.41 | 68.90 | 68.26 | 68.82 | 915,287 | +0.16(+0.24%) |
May 31, 2016 | 68.89 | 68.99 | 68.41 | 68.66 | 830,397 | -0.11(-0.15%) |
May 27, 2016 | 68.57 | 68.77 | 68.77 | 68.77 | 611,868 | +0.30(+0.44%) |
May 26, 2016 | 68.57 | 68.69 | 68.37 | 68.47 | 743,564 | -0.09(-0.13%) |
May 25, 2016 | 68.20 | 68.73 | 68.20 | 68.56 | 796,262 | +0.61(+0.90%) |
May 24, 2016 | 67.48 | 68.10 | 67.48 | 67.95 | 1,233,500 | +0.76(+1.14%) |
May 23, 2016 | 67.29 | 67.40 | 67.13 | 67.18 | 1,040,938 | -0.18(-0.27%) |
May 20, 2016 | 67.28 | 67.57 | 67.20 | 67.36 | 5,366,851 | +0.35(+0.52%) |
May 19, 2016 | 66.93 | 67.13 | 66.49 | 67.01 | 3,188,742 | -0.17(-0.25%) |
May 18, 2016 | 66.99 | 67.62 | 66.77 | 67.18 | 3,399,279 | +0.06(+0.08%) |
May 17, 2016 | 67.52 | 67.62 | 66.90 | 67.13 | 1,627,529 | -0.54(-0.80%) |
May 16, 2016 | 67.03 | 67.83 | 67.03 | 67.67 | 891,388 | +0.63(+0.95%) |
May 13, 2016 | 67.60 | 67.80 | 66.91 | 67.04 | 1,387,692 | -0.69(-1.02%) |
May 12, 2016 | 67.93 | 68.00 | 67.38 | 67.73 | 846,532 | +0.03(+0.05%) |
May 11, 2016 | 67.97 | 68.20 | 67.65 | 67.69 | 1,068,495 | -0.41(-0.61%) |
May 10, 2016 | 67.48 | 68.12 | 67.48 | 68.11 | 941,709 | +0.84(+1.24%) |
May 09, 2016 | 67.33 | 67.49 | 67.06 | 67.27 | 1,009,630 | -0.11(-0.17%) |
May 06, 2016 | 66.92 | 67.42 | 66.84 | 67.39 | 2,474,324 | +0.18(+0.27%) |
May 05, 2016 | 67.39 | 67.59 | 67.03 | 67.21 | 748,794 | +0.00(+0.00%) |
May 04, 2016 | 67.33 | 67.58 | 67.04 | 67.21 | 1,532,960 | -0.48(-0.71%) |
May 03, 2016 | 67.89 | 67.89 | 67.40 | 67.69 | 1,411,351 | -0.69(-1.01%) |