Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 75.74 | 75.86 | 75.60 | 75.73 | 29,088 | +0.28(+0.37%) |
Apr 27, 2017 | 75.55 | 75.77 | 75.45 | 75.45 | 94,282 | -0.15(-0.20%) |
Apr 26, 2017 | 75.82 | 75.82 | 75.39 | 75.60 | 43,100 | +0.20(+0.27%) |
Apr 25, 2017 | 75.45 | 75.78 | 75.31 | 75.40 | 51,157 | +0.08(+0.11%) |
Apr 24, 2017 | 75.45 | 75.80 | 75.30 | 75.32 | 33,906 | -0.16(-0.21%) |
Apr 21, 2017 | 75.49 | 75.58 | 75.43 | 75.48 | 29,219 | +0.04(+0.05%) |
Apr 20, 2017 | 75.54 | 75.54 | 75.32 | 75.44 | 42,403 | +0.14(+0.19%) |
Apr 19, 2017 | 75.42 | 75.62 | 75.13 | 75.30 | 26,626 | -0.11(-0.15%) |
Apr 18, 2017 | 75.47 | 75.62 | 75.40 | 75.41 | 50,109 | -0.09(-0.12%) |
Apr 17, 2017 | 75.61 | 75.67 | 75.33 | 75.50 | 15,924 | -0.17(-0.22%) |
Apr 13, 2017 | 75.51 | 75.76 | 75.15 | 75.67 | 86,128 | +0.17(+0.23%) |
Apr 12, 2017 | 75.81 | 75.83 | 75.50 | 75.50 | 59,077 | +0.00(+0.00%) |
Apr 11, 2017 | 75.82 | 75.88 | 75.50 | 75.50 | 46,251 | -0.18(-0.24%) |
Apr 10, 2017 | 75.86 | 76.17 | 75.68 | 75.68 | 14,522 | -0.13(-0.17%) |
Apr 07, 2017 | 75.77 | 75.90 | 75.50 | 75.81 | 28,891 | +0.06(+0.09%) |
Apr 06, 2017 | 75.50 | 75.86 | 75.40 | 75.75 | 15,990 | +0.03(+0.03%) |
Apr 05, 2017 | 75.80 | 75.84 | 75.36 | 75.72 | 30,491 | +0.22(+0.29%) |
Apr 04, 2017 | 75.83 | 75.83 | 75.50 | 75.50 | 44,515 | -0.28(-0.37%) |
Apr 03, 2017 | 75.82 | 75.89 | 75.76 | 75.78 | 30,030 | -0.03(-0.04%) |
Mar 31, 2017 | 76.03 | 76.25 | 75.80 | 75.81 | 47,215 | -0.21(-0.28%) |
Mar 30, 2017 | 76.11 | 76.20 | 76.00 | 76.02 | 23,062 | -0.05(-0.06%) |
Mar 29, 2017 | 76.02 | 76.11 | 75.90 | 76.07 | 27,845 | +0.27(+0.35%) |
Mar 28, 2017 | 75.81 | 76.09 | 75.80 | 75.80 | 25,867 | -0.03(-0.04%) |
Mar 27, 2017 | 75.70 | 76.02 | 75.66 | 75.83 | 22,048 | +0.22(+0.29%) |
Mar 24, 2017 | 76.08 | 76.11 | 75.61 | 75.61 | 37,977 | -0.20(-0.26%) |
Mar 23, 2017 | 75.89 | 76.01 | 75.77 | 75.81 | 46,742 | -0.11(-0.14%) |
Mar 22, 2017 | 75.93 | 76.11 | 75.61 | 75.92 | 63,590 | -0.03(-0.04%) |
Mar 21, 2017 | 75.99 | 76.05 | 75.90 | 75.95 | 66,340 | +0.10(+0.13%) |
Mar 20, 2017 | 76.03 | 76.06 | 75.85 | 75.85 | 21,975 | -0.14(-0.18%) |
Mar 17, 2017 | 76.07 | 76.07 | 75.87 | 75.98 | 24,183 | +0.06(+0.09%) |
Mar 16, 2017 | 75.93 | 76.08 | 75.85 | 75.92 | 48,833 | -0.08(-0.11%) |
Mar 15, 2017 | 75.89 | 76.11 | 75.85 | 76.00 | 47,734 | +0.04(+0.05%) |
Mar 14, 2017 | 75.86 | 76.06 | 75.86 | 75.96 | 29,837 | +0.04(+0.05%) |
Mar 13, 2017 | 76.14 | 76.14 | 75.92 | 75.92 | 45,787 | -0.01(-0.01%) |
Mar 10, 2017 | 76.22 | 76.22 | 75.56 | 75.93 | 21,666 | -0.13(-0.17%) |
Mar 09, 2017 | 76.01 | 76.24 | 75.82 | 76.06 | 26,764 | -0.18(-0.23%) |
Mar 08, 2017 | 76.05 | 76.37 | 76.01 | 76.24 | 82,577 | +0.23(+0.30%) |
Mar 07, 2017 | 76.30 | 76.33 | 76.01 | 76.01 | 56,936 | -0.29(-0.38%) |
Mar 06, 2017 | 76.34 | 76.48 | 76.25 | 76.30 | 78,019 | -0.00(-0.00%) |
Mar 03, 2017 | 76.15 | 76.53 | 75.98 | 76.30 | 33,102 | +0.10(+0.13%) |
Mar 02, 2017 | 75.95 | 76.49 | 75.95 | 76.20 | 55,849 | +0.28(+0.37%) |
Mar 01, 2017 | 76.51 | 76.61 | 75.89 | 75.92 | 26,824 | -0.36(-0.47%) |
Feb 28, 2017 | 76.29 | 76.34 | 76.24 | 76.28 | 27,329 | +0.08(+0.10%) |
Feb 27, 2017 | 76.23 | 76.35 | 76.01 | 76.20 | 19,148 | +0.00(+0.00%) |
Feb 24, 2017 | 75.98 | 76.31 | 75.98 | 76.20 | 21,192 | +0.05(+0.07%) |
Feb 23, 2017 | 76.14 | 76.32 | 76.11 | 76.15 | 29,121 | +0.15(+0.20%) |
Feb 22, 2017 | 76.11 | 76.17 | 76.00 | 76.00 | 39,219 | -0.17(-0.22%) |
Feb 21, 2017 | 75.97 | 76.23 | 75.97 | 76.17 | 28,105 | +0.14(+0.18%) |
Feb 17, 2017 | 76.03 | 76.03 | 76.03 | 0 | +0.02(+0.03%) | |
Feb 16, 2017 | 76.15 | 76.21 | 76.01 | 76.01 | 18,227 | -0.16(-0.21%) |
Feb 15, 2017 | 75.85 | 76.20 | 75.85 | 76.17 | 47,514 | +0.14(+0.18%) |
Feb 14, 2017 | 75.91 | 76.13 | 75.77 | 76.03 | 33,903 | +0.47(+0.62%) |
Feb 13, 2017 | 75.94 | 75.98 | 75.56 | 75.56 | 23,964 | -0.24(-0.32%) |
Feb 10, 2017 | 75.77 | 75.87 | 75.55 | 75.80 | 51,241 | +0.03(+0.04%) |
Feb 09, 2017 | 75.80 | 75.80 | 75.60 | 75.77 | 26,631 | +0.13(+0.17%) |
Feb 08, 2017 | 75.83 | 76.16 | 75.64 | 75.64 | 25,845 | -0.19(-0.25%) |
Feb 07, 2017 | 75.70 | 75.94 | 75.66 | 75.83 | 25,401 | +0.07(+0.09%) |
Feb 06, 2017 | 75.79 | 75.89 | 75.61 | 75.76 | 26,738 | +0.03(+0.04%) |
Feb 03, 2017 | 75.72 | 75.92 | 75.66 | 75.73 | 24,865 | -0.12(-0.16%) |
Feb 02, 2017 | 75.65 | 75.96 | 75.60 | 75.85 | 74,797 | +0.25(+0.33%) |
Feb 01, 2017 | 76.02 | 76.02 | 75.60 | 75.60 | 31,172 | -0.48(-0.63%) |
Jan 31, 2017 | 75.97 | 76.14 | 75.88 | 76.08 | 8,796 | +0.02(+0.03%) |
Jan 30, 2017 | 76.24 | 76.38 | 75.97 | 76.06 | 37,340 | +0.11(+0.14%) |
Jan 27, 2017 | 76.31 | 76.31 | 75.89 | 75.95 | 21,125 | -0.29(-0.38%) |
Jan 26, 2017 | 76.10 | 76.27 | 76.06 | 76.24 | 8,770 | +0.42(+0.55%) |
Jan 25, 2017 | 75.81 | 76.21 | 75.80 | 75.82 | 24,458 | -0.35(-0.46%) |
Jan 24, 2017 | 75.86 | 76.17 | 75.82 | 76.17 | 28,296 | +0.21(+0.28%) |
Jan 23, 2017 | 77.22 | 77.35 | 75.77 | 75.96 | 23,440 | -0.11(-0.14%) |
Jan 20, 2017 | 75.95 | 76.13 | 75.95 | 76.07 | 16,209 | -0.01(-0.01%) |
Jan 19, 2017 | 75.95 | 76.15 | 75.88 | 76.08 | 33,558 | +0.15(+0.20%) |
Jan 18, 2017 | 76.05 | 76.11 | 75.66 | 75.93 | 37,342 | -0.07(-0.09%) |
Jan 17, 2017 | 75.99 | 76.07 | 75.82 | 76.00 | 13,709 | -0.11(-0.14%) |
Jan 13, 2017 | 76.11 | 76.11 | 76.11 | 0 | +0.11(+0.14%) | |
Jan 12, 2017 | 76.01 | 76.48 | 75.83 | 76.00 | 20,364 | +0.03(+0.04%) |
Jan 11, 2017 | 75.95 | 76.08 | 75.79 | 75.97 | 15,232 | +0.02(+0.03%) |
Jan 10, 2017 | 76.10 | 76.10 | 75.78 | 75.95 | 12,720 | +0.05(+0.07%) |
Jan 09, 2017 | 76.25 | 76.25 | 75.83 | 75.90 | 24,152 | -0.25(-0.33%) |
Jan 06, 2017 | 76.20 | 76.32 | 76.15 | 76.16 | 44,636 | -0.02(-0.03%) |
Jan 05, 2017 | 76.36 | 76.36 | 76.10 | 76.17 | 27,535 | -0.20(-0.26%) |
Jan 04, 2017 | 76.23 | 76.50 | 76.14 | 76.37 | 25,725 | +0.18(+0.23%) |
Jan 03, 2017 | 76.39 | 76.47 | 76.01 | 76.19 | 31,629 | -0.07(-0.09%) |
Dec 30, 2016 | 76.27 | 76.27 | 76.27 | 0 | +0.03(+0.05%) | |
Dec 29, 2016 | 76.27 | 76.36 | 76.14 | 76.23 | 16,250 | +0.04(+0.05%) |
Dec 28, 2016 | 76.24 | 76.24 | 76.05 | 76.19 | 10,578 | +0.09(+0.12%) |
Dec 27, 2016 | 76.23 | 76.25 | 76.06 | 76.10 | 33,595 | +0.10(+0.13%) |
Dec 23, 2016 | 76.00 | 76.00 | 76.00 | 0 | +0.05(+0.07%) | |
Dec 22, 2016 | 76.40 | 76.40 | 75.67 | 75.95 | 18,706 | -0.06(-0.08%) |
Dec 21, 2016 | 76.27 | 76.27 | 75.92 | 76.01 | 56,250 | -0.26(-0.34%) |
Dec 20, 2016 | 76.28 | 76.86 | 75.50 | 76.27 | 50,826 | +0.48(+0.63%) |
Dec 19, 2016 | 75.85 | 76.81 | 75.76 | 75.79 | 33,103 | -0.11(-0.14%) |
Dec 16, 2016 | 76.01 | 76.18 | 75.76 | 75.90 | 42,230 | -0.38(-0.50%) |
Dec 15, 2016 | 75.90 | 76.78 | 75.90 | 76.28 | 82,305 | +0.40(+0.53%) |
Dec 14, 2016 | 75.68 | 76.00 | 75.52 | 75.88 | 103,255 | +0.48(+0.64%) |
Dec 13, 2016 | 75.65 | 75.73 | 75.40 | 75.40 | 11,801 | +0.00(+0.00%) |
Dec 12, 2016 | 75.59 | 75.72 | 75.33 | 75.40 | 19,487 | +0.02(+0.03%) |
Dec 09, 2016 | 75.70 | 75.70 | 75.30 | 75.38 | 9,784 | +0.08(+0.11%) |
Dec 08, 2016 | 75.82 | 75.82 | 74.90 | 75.30 | 53,854 | -0.52(-0.69%) |
Dec 07, 2016 | 75.60 | 75.82 | 75.42 | 75.82 | 23,730 | +0.89(+1.19%) |
Dec 06, 2016 | 75.58 | 75.64 | 74.93 | 74.93 | 11,842 | -0.37(-0.49%) |
Dec 05, 2016 | 75.45 | 75.81 | 75.30 | 75.30 | 12,917 | +0.49(+0.65%) |
Dec 02, 2016 | 74.90 | 75.47 | 74.81 | 74.81 | 12,904 | -0.19(-0.25%) |
Dec 01, 2016 | 76.00 | 76.00 | 75.00 | 75.00 | 10,512 | -0.37(-0.49%) |
Nov 30, 2016 | 75.10 | 75.37 | 74.54 | 75.37 | 32,837 | +0.56(+0.75%) |
Nov 29, 2016 | 74.93 | 75.08 | 74.72 | 74.81 | 75,317 | -0.17(-0.23%) |
Nov 28, 2016 | 74.70 | 75.22 | 74.59 | 74.98 | 23,516 | -0.07(-0.09%) |
Nov 25, 2016 | 74.50 | 75.11 | 74.39 | 75.05 | 44,718 | +0.55(+0.74%) |
Nov 23, 2016 | 74.50 | 74.50 | 74.50 | 0 | -0.20(-0.27%) | |
Nov 22, 2016 | 74.67 | 74.95 | 74.50 | 74.70 | 19,822 | +0.05(+0.07%) |
Nov 21, 2016 | 74.75 | 75.05 | 74.64 | 74.65 | 10,604 | -0.34(-0.45%) |
Nov 18, 2016 | 74.65 | 75.25 | 74.45 | 74.99 | 41,749 | +0.18(+0.25%) |
Nov 17, 2016 | 74.67 | 75.09 | 74.67 | 74.81 | 19,691 | -0.18(-0.23%) |
Nov 16, 2016 | 74.94 | 75.11 | 74.40 | 74.98 | 7,186 | +0.08(+0.11%) |
Nov 15, 2016 | 74.69 | 75.14 | 74.14 | 74.90 | 11,333 | +0.74(+1.00%) |
Nov 14, 2016 | 74.49 | 74.84 | 73.81 | 74.16 | 68,859 | -0.47(-0.63%) |
Nov 11, 2016 | 74.51 | 75.10 | 74.51 | 74.63 | 21,578 | -0.20(-0.27%) |
Nov 10, 2016 | 74.40 | 74.83 | 74.34 | 74.83 | 14,110 | +0.49(+0.66%) |
Nov 09, 2016 | 74.38 | 74.38 | 73.79 | 74.34 | 4,550 | -0.04(-0.05%) |
Nov 08, 2016 | 74.16 | 74.41 | 73.97 | 74.38 | 42,553 | +0.51(+0.69%) |
Nov 07, 2016 | 73.86 | 74.15 | 73.83 | 73.87 | 3,490 | +0.01(+0.01%) |
Nov 04, 2016 | 74.02 | 74.12 | 73.86 | 73.86 | 13,239 | -0.34(-0.46%) |
Nov 03, 2016 | 74.20 | 74.20 | 73.87 | 74.20 | 13,084 | +0.16(+0.21%) |
Nov 02, 2016 | 74.33 | 74.42 | 73.93 | 74.04 | 3,968 | +0.00(+0.01%) |
Nov 01, 2016 | 74.65 | 74.65 | 74.04 | 74.04 | 9,398 | -0.55(-0.74%) |
Oct 31, 2016 | 74.70 | 74.86 | 74.46 | 74.59 | 4,901 | +0.18(+0.24%) |
Oct 28, 2016 | 74.78 | 74.78 | 74.31 | 74.41 | 12,266 | -0.39(-0.52%) |
Oct 27, 2016 | 74.86 | 74.88 | 74.47 | 74.80 | 13,629 | +0.05(+0.07%) |
Oct 26, 2016 | 74.70 | 74.86 | 74.65 | 74.75 | 3,618 | -0.09(-0.12%) |
Oct 25, 2016 | 74.75 | 74.98 | 74.75 | 74.84 | 10,804 | +0.03(+0.04%) |
Oct 24, 2016 | 74.85 | 74.92 | 74.61 | 74.81 | 10,873 | -0.12(-0.16%) |
Oct 21, 2016 | 74.99 | 74.99 | 74.72 | 74.93 | 7,942 | +0.20(+0.27%) |
Oct 20, 2016 | 74.88 | 74.94 | 74.73 | 74.73 | 161,114 | -0.07(-0.09%) |
Oct 19, 2016 | 74.56 | 74.82 | 74.56 | 74.80 | 10,635 | +0.11(+0.15%) |
Oct 18, 2016 | 74.70 | 74.87 | 74.43 | 74.69 | 12,213 | +0.17(+0.23%) |
Oct 17, 2016 | 74.59 | 74.65 | 74.25 | 74.52 | 31,318 | +0.09(+0.12%) |
Oct 14, 2016 | 74.31 | 74.67 | 74.08 | 74.43 | 24,688 | +0.11(+0.15%) |
Oct 13, 2016 | 74.50 | 74.50 | 74.24 | 74.32 | 33,038 | -0.23(-0.31%) |
Oct 12, 2016 | 74.50 | 74.69 | 74.16 | 74.55 | 35,585 | +0.25(+0.34%) |
Oct 11, 2016 | 74.19 | 74.66 | 73.93 | 74.30 | 175,733 | +0.41(+0.55%) |
Oct 10, 2016 | 74.10 | 74.52 | 73.88 | 73.89 | 13,075 | +0.14(+0.19%) |
Oct 07, 2016 | 73.71 | 74.05 | 73.71 | 73.75 | 5,472 | -0.21(-0.28%) |
Oct 06, 2016 | 73.75 | 73.96 | 73.45 | 73.96 | 7,227 | +0.41(+0.56%) |
Oct 05, 2016 | 73.99 | 74.02 | 73.46 | 73.55 | 14,481 | -0.05(-0.07%) |
Oct 04, 2016 | 73.56 | 73.95 | 73.49 | 73.60 | 6,471 | -0.27(-0.37%) |
Oct 03, 2016 | 73.73 | 74.25 | 73.57 | 73.87 | 15,909 | -0.35(-0.47%) |
Sep 30, 2016 | 73.70 | 74.22 | 73.60 | 74.22 | 4,057 | +0.62(+0.84%) |
Sep 29, 2016 | 73.85 | 74.19 | 73.60 | 73.60 | 7,863 | -0.25(-0.33%) |
Sep 28, 2016 | 73.51 | 74.00 | 73.51 | 73.85 | 9,973 | +0.32(+0.43%) |
Sep 27, 2016 | 73.80 | 74.00 | 73.51 | 73.53 | 3,315 | -0.37(-0.49%) |
Sep 26, 2016 | 73.52 | 74.14 | 73.52 | 73.90 | 9,720 | +0.35(+0.47%) |
Sep 23, 2016 | 73.70 | 73.90 | 73.55 | 73.55 | 5,896 | -0.29(-0.39%) |
Sep 22, 2016 | 73.70 | 73.93 | 73.43 | 73.84 | 14,584 | -0.06(-0.08%) |
Sep 21, 2016 | 73.99 | 73.99 | 73.50 | 73.90 | 14,560 | +0.19(+0.26%) |
Sep 20, 2016 | 73.72 | 74.00 | 73.62 | 73.71 | 27,419 | +0.11(+0.15%) |
Sep 19, 2016 | 73.31 | 73.73 | 73.31 | 73.60 | 3,497 | +0.05(+0.07%) |
Sep 16, 2016 | 73.30 | 73.74 | 73.22 | 73.55 | 2,829 | -0.18(-0.24%) |
Sep 15, 2016 | 74.39 | 74.75 | 73.11 | 73.73 | 101,353 | +0.23(+0.31%) |
Sep 14, 2016 | 73.41 | 73.70 | 73.41 | 73.50 | 2,059 | -0.06(-0.07%) |
Sep 13, 2016 | 73.44 | 73.81 | 73.40 | 73.56 | 4,725 | +0.05(+0.07%) |
Sep 12, 2016 | 73.55 | 73.93 | 72.70 | 73.50 | 16,467 | -0.04(-0.05%) |
Sep 09, 2016 | 74.28 | 74.28 | 73.54 | 73.54 | 5,023 | -0.27(-0.37%) |
Sep 08, 2016 | 73.60 | 74.19 | 73.60 | 73.81 | 8,984 | +0.09(+0.12%) |
Sep 07, 2016 | 73.87 | 74.66 | 73.72 | 73.72 | 2,968 | -0.36(-0.49%) |
Sep 06, 2016 | 74.75 | 74.75 | 73.59 | 74.08 | 7,135 | -0.60(-0.80%) |
Sep 02, 2016 | 74.11 | 74.68 | 74.68 | 74.68 | 700 | +0.81(+1.10%) |
Sep 01, 2016 | 74.04 | 74.75 | 73.87 | 73.87 | 3,945 | -0.17(-0.23%) |
Aug 31, 2016 | 74.40 | 74.75 | 73.95 | 74.04 | 43,070 | -0.05(-0.07%) |
Aug 30, 2016 | 74.49 | 74.75 | 74.09 | 74.09 | 3,349 | -0.13(-0.18%) |
Aug 29, 2016 | 74.58 | 74.58 | 74.17 | 74.22 | 3,482 | +0.02(+0.03%) |
Aug 26, 2016 | 74.24 | 74.53 | 74.20 | 74.20 | 2,373 | -0.02(-0.03%) |
Aug 25, 2016 | 74.40 | 74.50 | 74.00 | 74.22 | 96,492 | -0.50(-0.66%) |
Aug 24, 2016 | 73.81 | 74.72 | 73.81 | 74.72 | 14,304 | +0.91(+1.23%) |
Aug 23, 2016 | 74.20 | 74.25 | 73.78 | 73.81 | 3,091 | -0.06(-0.08%) |
Aug 22, 2016 | 74.19 | 74.19 | 73.87 | 73.87 | 1,951 | -0.26(-0.35%) |
Aug 19, 2016 | 74.10 | 74.40 | 73.70 | 74.13 | 17,522 | +0.33(+0.45%) |
Aug 18, 2016 | 73.97 | 74.29 | 73.62 | 73.80 | 6,237 | +0.16(+0.22%) |
Aug 17, 2016 | 73.67 | 73.95 | 73.57 | 73.64 | 4,274 | +0.17(+0.23%) |
Aug 16, 2016 | 73.20 | 75.47 | 73.20 | 73.47 | 5,602 | -0.03(-0.04%) |
Aug 15, 2016 | 73.05 | 73.50 | 73.05 | 73.50 | 4,696 | +0.00(+0.00%) |
Aug 12, 2016 | 73.13 | 73.50 | 73.00 | 73.50 | 7,592 | +0.20(+0.27%) |
Aug 11, 2016 | 73.25 | 73.50 | 73.03 | 73.30 | 3,685 | +0.19(+0.26%) |
Aug 10, 2016 | 72.90 | 73.35 | 72.90 | 73.11 | 5,569 | -0.06(-0.08%) |
Aug 09, 2016 | 73.43 | 73.43 | 73.12 | 73.17 | 4,588 | -0.18(-0.25%) |
Aug 08, 2016 | 72.70 | 73.35 | 72.70 | 73.35 | 4,946 | +0.49(+0.67%) |
Aug 05, 2016 | 72.90 | 73.16 | 72.84 | 72.86 | 3,307 | -0.48(-0.65%) |
Aug 04, 2016 | 73.00 | 73.34 | 72.56 | 73.34 | 11,205 | +0.71(+0.98%) |
Aug 03, 2016 | 72.45 | 73.43 | 72.45 | 72.63 | 7,097 | -0.08(-0.11%) |
Aug 02, 2016 | 73.29 | 73.29 | 72.31 | 72.71 | 37,478 | -0.07(-0.09%) |
Aug 01, 2016 | 73.24 | 73.40 | 72.59 | 72.78 | 2,752 | -0.19(-0.27%) |
Jul 29, 2016 | 73.55 | 73.60 | 72.94 | 72.97 | 1,580 | -0.53(-0.72%) |
Jul 28, 2016 | 73.75 | 73.97 | 73.07 | 73.50 | 3,756 | +0.19(+0.26%) |
Jul 27, 2016 | 73.34 | 74.06 | 73.01 | 73.31 | 4,407 | -0.39(-0.53%) |
Jul 26, 2016 | 73.80 | 74.06 | 73.36 | 73.70 | 3,371 | -0.05(-0.07%) |
Jul 25, 2016 | 73.54 | 73.75 | 73.13 | 73.75 | 1,263 | +0.34(+0.46%) |
Jul 22, 2016 | 74.09 | 74.09 | 73.22 | 73.41 | 3,711 | -0.49(-0.66%) |
Jul 21, 2016 | 73.41 | 73.99 | 73.02 | 73.90 | 7,875 | +0.48(+0.65%) |
Jul 20, 2016 | 73.46 | 73.51 | 73.31 | 73.42 | 2,624 | +0.11(+0.15%) |
Jul 19, 2016 | 73.23 | 73.43 | 73.23 | 73.31 | 4,125 | +0.05(+0.07%) |
Jul 18, 2016 | 73.21 | 73.71 | 73.21 | 73.26 | 2,528 | +0.05(+0.07%) |
Jul 15, 2016 | 73.61 | 73.84 | 72.14 | 73.21 | 20,006 | -0.19(-0.25%) |
Jul 14, 2016 | 73.54 | 73.54 | 72.53 | 73.39 | 11,097 | +0.38(+0.53%) |
Jul 13, 2016 | 73.00 | 73.07 | 72.78 | 73.01 | 9,122 | +0.12(+0.16%) |
Jul 12, 2016 | 73.07 | 73.07 | 72.81 | 72.89 | 7,205 | +0.23(+0.32%) |
Jul 11, 2016 | 72.52 | 73.57 | 72.52 | 72.66 | 4,027 | +0.09(+0.12%) |
Jul 08, 2016 | 72.63 | 73.47 | 72.57 | 72.57 | 6,650 | +0.15(+0.21%) |
Jul 07, 2016 | 72.60 | 73.33 | 72.32 | 72.42 | 13,340 | +0.15(+0.21%) |
Jul 06, 2016 | 72.31 | 72.38 | 72.24 | 72.27 | 7,101 | +0.02(+0.03%) |
Jul 05, 2016 | 72.60 | 72.60 | 72.25 | 72.25 | 8,459 | -0.35(-0.48%) |
Jul 01, 2016 | 72.00 | 72.60 | 72.60 | 72.60 | 8,200 | +0.35(+0.48%) |
Jun 30, 2016 | 73.08 | 73.11 | 72.21 | 72.25 | 6,262 | -2.22(-2.98%) |
Jun 29, 2016 | 72.28 | 74.47 | 72.10 | 74.47 | 75,643 | +2.19(+3.02%) |
Jun 28, 2016 | 72.57 | 72.60 | 71.85 | 72.28 | 5,308 | -0.05(-0.06%) |
Jun 27, 2016 | 72.99 | 73.03 | 72.05 | 72.33 | 6,911 | -0.19(-0.26%) |
Jun 24, 2016 | 72.80 | 73.12 | 72.52 | 72.52 | 16,701 | -0.63(-0.86%) |
Jun 23, 2016 | 72.33 | 73.15 | 72.33 | 73.15 | 13,119 | +0.13(+0.17%) |
Jun 22, 2016 | 73.10 | 73.24 | 73.00 | 73.02 | 8,027 | -0.03(-0.03%) |
Jun 21, 2016 | 72.95 | 73.15 | 72.80 | 73.05 | 13,156 | -0.10(-0.14%) |
Jun 20, 2016 | 72.59 | 73.20 | 72.59 | 73.15 | 29,319 | +0.56(+0.77%) |
Jun 17, 2016 | 72.64 | 72.68 | 72.51 | 72.59 | 6,336 | +0.03(+0.04%) |
Jun 16, 2016 | 72.66 | 72.69 | 72.40 | 72.56 | 4,492 | -0.16(-0.22%) |
Jun 15, 2016 | 72.63 | 72.79 | 72.54 | 72.72 | 2,270 | +0.09(+0.12%) |
Jun 14, 2016 | 73.06 | 73.06 | 72.45 | 72.63 | 7,727 | -0.30(-0.41%) |
Jun 13, 2016 | 73.09 | 73.14 | 72.68 | 72.93 | 5,526 | -0.24(-0.33%) |
Jun 10, 2016 | 73.14 | 73.25 | 73.00 | 73.17 | 4,173 | +0.09(+0.12%) |
Jun 09, 2016 | 73.10 | 73.25 | 73.08 | 73.08 | 4,641 | -0.02(-0.03%) |
Jun 08, 2016 | 73.05 | 73.22 | 73.05 | 73.10 | 9,248 | +0.10(+0.14%) |
Jun 07, 2016 | 73.20 | 73.37 | 72.96 | 73.00 | 5,074 | +0.00(+0.00%) |
Jun 06, 2016 | 73.32 | 73.46 | 73.00 | 73.00 | 13,496 | -0.36(-0.49%) |
Jun 03, 2016 | 73.15 | 73.38 | 73.09 | 73.36 | 4,465 | +0.10(+0.14%) |
Jun 02, 2016 | 73.50 | 73.51 | 73.26 | 73.26 | 5,517 | -0.19(-0.26%) |
Jun 01, 2016 | 73.49 | 73.68 | 73.13 | 73.45 | 9,648 | -0.09(-0.12%) |
May 31, 2016 | 73.43 | 73.70 | 73.43 | 73.54 | 6,176 | +0.04(+0.05%) |
May 27, 2016 | 73.48 | 73.50 | 73.50 | 73.50 | 7,200 | +0.00(+0.00%) |
May 26, 2016 | 73.38 | 73.59 | 73.28 | 73.50 | 13,333 | +0.20(+0.27%) |
May 25, 2016 | 73.02 | 73.39 | 73.02 | 73.30 | 7,760 | +0.28(+0.38%) |
May 24, 2016 | 73.40 | 73.40 | 72.95 | 73.02 | 13,242 | -0.15(-0.21%) |
May 23, 2016 | 73.05 | 73.40 | 73.03 | 73.17 | 14,337 | +0.12(+0.16%) |
May 20, 2016 | 73.11 | 73.43 | 73.05 | 73.05 | 4,734 | -0.06(-0.08%) |
May 19, 2016 | 73.48 | 73.48 | 73.10 | 73.11 | 6,139 | -0.39(-0.53%) |
May 18, 2016 | 73.35 | 74.84 | 73.14 | 73.50 | 13,880 | +0.15(+0.20%) |
May 17, 2016 | 73.06 | 73.48 | 73.06 | 73.35 | 13,708 | -0.00(-0.00%) |
May 16, 2016 | 73.60 | 73.60 | 73.20 | 73.35 | 6,054 | +0.24(+0.33%) |
May 13, 2016 | 73.40 | 73.40 | 73.09 | 73.11 | 10,587 | -0.33(-0.45%) |
May 12, 2016 | 73.30 | 73.47 | 73.12 | 73.44 | 3,975 | +0.34(+0.47%) |
May 11, 2016 | 73.24 | 73.37 | 71.71 | 73.10 | 22,836 | -0.30(-0.41%) |
May 10, 2016 | 73.35 | 73.43 | 73.20 | 73.40 | 8,367 | +0.05(+0.07%) |
May 09, 2016 | 73.55 | 73.55 | 73.19 | 73.35 | 6,297 | -0.20(-0.27%) |
May 06, 2016 | 73.50 | 73.61 | 73.31 | 73.55 | 9,508 | +0.02(+0.03%) |
May 05, 2016 | 73.30 | 73.67 | 73.30 | 73.53 | 32,270 | -0.05(-0.07%) |
May 04, 2016 | 73.63 | 73.79 | 73.50 | 73.58 | 14,574 | -0.05(-0.07%) |
May 03, 2016 | 73.85 | 73.92 | 73.53 | 73.63 | 7,157 | -0.39(-0.53%) |