Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.47 | 89.44 | 88.12 | 89.29 | 1,555,747 | +0.41(+0.46%) |
May 30, 2017 | 88.82 | 89.08 | 88.23 | 88.88 | 888,623 | -0.16(-0.18%) |
May 26, 2017 | 88.77 | 89.52 | 88.77 | 89.04 | 660,250 | +0.04(+0.04%) |
May 25, 2017 | 88.74 | 89.16 | 88.27 | 89.00 | 991,924 | +0.79(+0.89%) |
May 24, 2017 | 88.91 | 89.35 | 88.06 | 88.21 | 2,121,341 | -0.51(-0.57%) |
May 23, 2017 | 89.13 | 89.34 | 88.37 | 88.72 | 1,145,244 | -0.20(-0.22%) |
May 22, 2017 | 89.50 | 89.60 | 88.62 | 88.92 | 1,171,668 | -0.01(-0.01%) |
May 19, 2017 | 88.55 | 89.43 | 87.96 | 88.93 | 1,427,690 | +1.07(+1.21%) |
May 18, 2017 | 86.99 | 88.49 | 86.38 | 87.86 | 1,560,963 | +0.46(+0.52%) |
May 17, 2017 | 88.50 | 88.08 | 87.20 | 87.41 | 1,768,862 | -1.10(-1.24%) |
May 16, 2017 | 88.67 | 88.77 | 88.06 | 88.50 | 1,329,755 | +0.28(+0.32%) |
May 15, 2017 | 87.81 | 88.40 | 87.70 | 88.22 | 1,300,474 | +0.52(+0.59%) |
May 12, 2017 | 87.95 | 88.07 | 87.55 | 87.70 | 1,665,479 | -0.42(-0.47%) |
May 11, 2017 | 88.13 | 88.27 | 87.06 | 88.12 | 1,609,640 | -0.09(-0.10%) |
May 10, 2017 | 89.05 | 89.21 | 87.13 | 88.21 | 3,069,335 | -0.84(-0.94%) |
May 09, 2017 | 89.23 | 89.56 | 88.82 | 89.05 | 1,108,391 | -0.04(-0.04%) |
May 08, 2017 | 89.57 | 89.84 | 88.89 | 89.09 | 1,457,351 | -0.61(-0.68%) |
May 05, 2017 | 89.74 | 89.86 | 89.25 | 89.70 | 1,051,526 | +0.19(+0.21%) |
May 04, 2017 | 89.10 | 89.56 | 88.59 | 89.51 | 1,418,655 | +0.72(+0.81%) |
May 03, 2017 | 88.62 | 88.98 | 88.30 | 88.79 | 1,473,723 | -0.20(-0.22%) |
May 02, 2017 | 88.72 | 89.10 | 88.39 | 88.99 | 1,372,046 | +0.52(+0.59%) |
May 01, 2017 | 88.72 | 88.72 | 87.68 | 88.47 | 1,442,714 | +0.03(+0.03%) |
Apr 28, 2017 | 89.06 | 89.26 | 88.10 | 88.44 | 1,761,621 | -0.50(-0.56%) |
Apr 27, 2017 | 88.40 | 89.44 | 88.23 | 88.94 | 2,081,994 | +0.57(+0.64%) |
Apr 26, 2017 | 86.57 | 88.75 | 86.16 | 88.37 | 3,164,782 | +3.01(+3.53%) |
Apr 25, 2017 | 84.63 | 85.65 | 84.38 | 85.36 | 2,355,924 | +1.46(+1.75%) |
Apr 24, 2017 | 84.10 | 84.67 | 83.11 | 83.90 | 1,626,770 | +1.16(+1.40%) |
Apr 21, 2017 | 82.69 | 83.10 | 82.24 | 82.74 | 1,512,759 | +0.28(+0.34%) |
Apr 20, 2017 | 82.11 | 82.97 | 81.66 | 82.46 | 1,724,073 | +0.90(+1.10%) |
Apr 19, 2017 | 82.09 | 82.31 | 81.25 | 81.57 | 1,693,091 | -0.08(-0.10%) |
Apr 18, 2017 | 81.42 | 81.92 | 80.97 | 81.65 | 1,912,929 | -0.31(-0.38%) |
Apr 17, 2017 | 81.94 | 82.10 | 81.51 | 81.95 | 2,004,916 | +0.38(+0.46%) |
Apr 13, 2017 | 81.75 | 83.04 | 81.54 | 81.58 | 2,407,649 | -0.43(-0.52%) |
Apr 12, 2017 | 83.29 | 83.29 | 81.75 | 82.00 | 2,267,274 | -1.36(-1.63%) |
Apr 11, 2017 | 82.89 | 83.70 | 82.46 | 83.36 | 1,823,476 | +0.40(+0.48%) |
Apr 10, 2017 | 82.32 | 83.43 | 82.29 | 82.96 | 1,768,309 | +0.63(+0.76%) |
Apr 07, 2017 | 82.20 | 82.81 | 82.07 | 82.33 | 1,729,410 | -0.05(-0.06%) |
Apr 06, 2017 | 81.67 | 83.11 | 81.46 | 82.38 | 1,765,723 | +0.80(+0.98%) |
Apr 05, 2017 | 81.39 | 82.83 | 81.31 | 81.59 | 2,571,077 | +0.39(+0.48%) |
Apr 04, 2017 | 80.86 | 81.25 | 80.38 | 81.20 | 1,290,578 | +0.26(+0.32%) |
Apr 03, 2017 | 81.29 | 81.62 | 80.20 | 80.94 | 2,472,202 | -0.10(-0.12%) |
Mar 31, 2017 | 80.32 | 81.30 | 80.26 | 81.04 | 1,968,651 | +0.42(+0.52%) |
Mar 30, 2017 | 79.36 | 80.64 | 79.30 | 80.62 | 1,225,147 | +1.08(+1.35%) |
Mar 29, 2017 | 79.11 | 79.60 | 79.01 | 79.54 | 1,501,465 | +0.13(+0.16%) |
Mar 28, 2017 | 78.36 | 79.78 | 77.94 | 79.41 | 1,658,253 | +1.13(+1.44%) |
Mar 27, 2017 | 78.10 | 78.74 | 76.99 | 78.29 | 1,658,416 | -0.62(-0.78%) |
Mar 24, 2017 | 79.55 | 79.88 | 78.58 | 78.91 | 984,389 | -0.63(-0.79%) |
Mar 23, 2017 | 79.30 | 79.98 | 78.77 | 79.53 | 637,915 | +0.19(+0.24%) |
Mar 22, 2017 | 79.00 | 79.60 | 78.77 | 79.34 | 1,108,480 | +0.26(+0.33%) |
Mar 21, 2017 | 81.28 | 81.44 | 78.92 | 79.08 | 1,680,391 | -1.89(-2.34%) |
Mar 20, 2017 | 81.54 | 81.67 | 80.47 | 80.98 | 1,586,001 | +0.27(+0.33%) |
Mar 17, 2017 | 80.63 | 80.91 | 80.02 | 80.71 | 1,978,488 | +0.44(+0.55%) |
Mar 16, 2017 | 80.92 | 80.99 | 79.87 | 80.27 | 1,331,715 | -0.26(-0.32%) |
Mar 15, 2017 | 79.20 | 80.95 | 78.96 | 80.53 | 1,618,996 | +1.79(+2.28%) |
Mar 14, 2017 | 78.95 | 79.12 | 78.37 | 78.74 | 1,174,391 | -0.65(-0.82%) |
Mar 13, 2017 | 79.21 | 79.45 | 79.03 | 79.38 | 991,044 | +0.17(+0.21%) |
Mar 10, 2017 | 78.98 | 79.37 | 78.11 | 79.21 | 1,295,892 | +0.89(+1.13%) |
Mar 09, 2017 | 78.96 | 79.25 | 77.87 | 78.33 | 1,279,058 | -0.57(-0.72%) |
Mar 08, 2017 | 78.95 | 79.44 | 78.81 | 78.90 | 1,667,740 | -0.42(-0.53%) |
Mar 07, 2017 | 79.01 | 79.43 | 78.97 | 79.31 | 2,169,124 | +0.25(+0.32%) |
Mar 06, 2017 | 79.08 | 79.38 | 78.73 | 79.06 | 1,679,680 | -0.62(-0.78%) |
Mar 03, 2017 | 79.85 | 79.99 | 78.91 | 79.68 | 1,364,392 | -0.06(-0.07%) |
Mar 02, 2017 | 80.57 | 80.65 | 79.62 | 79.74 | 1,375,796 | -0.98(-1.21%) |
Mar 01, 2017 | 80.15 | 81.31 | 80.15 | 80.72 | 3,038,489 | +1.63(+2.07%) |
Feb 28, 2017 | 80.75 | 80.86 | 79.03 | 79.08 | 3,113,619 | -1.67(-2.07%) |
Feb 27, 2017 | 81.02 | 81.16 | 80.62 | 80.76 | 1,578,516 | -0.28(-0.34%) |
Feb 24, 2017 | 80.39 | 81.04 | 79.89 | 81.04 | 1,489,476 | +0.08(+0.10%) |
Feb 23, 2017 | 81.70 | 81.86 | 80.53 | 80.96 | 1,513,753 | -0.26(-0.32%) |
Feb 22, 2017 | 80.79 | 81.37 | 80.54 | 81.22 | 1,800,120 | -0.01(-0.01%) |
Feb 21, 2017 | 80.66 | 81.42 | 80.58 | 81.23 | 1,503,127 | +0.52(+0.64%) |
Feb 17, 2017 | 80.71 | 80.71 | 80.71 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.39 | 81.48 | 80.42 | 80.82 | 2,003,596 | -0.52(-0.64%) |
Feb 15, 2017 | 81.30 | 81.71 | 80.83 | 81.34 | 1,920,891 | -0.05(-0.06%) |
Feb 14, 2017 | 81.48 | 81.52 | 80.80 | 81.39 | 1,729,737 | -0.31(-0.38%) |
Feb 13, 2017 | 81.17 | 81.88 | 81.03 | 81.70 | 2,740,251 | +0.79(+0.97%) |
Feb 10, 2017 | 80.72 | 81.71 | 80.53 | 80.91 | 2,820,956 | +0.37(+0.46%) |
Feb 09, 2017 | 79.80 | 80.97 | 79.80 | 80.54 | 1,570,458 | +0.74(+0.92%) |
Feb 08, 2017 | 79.42 | 79.92 | 79.14 | 79.80 | 1,707,592 | +0.23(+0.29%) |
Feb 07, 2017 | 79.73 | 80.41 | 79.45 | 79.57 | 2,143,683 | -0.06(-0.08%) |
Feb 06, 2017 | 78.45 | 79.72 | 78.13 | 79.63 | 2,448,256 | +0.89(+1.13%) |
Feb 03, 2017 | 78.11 | 78.79 | 77.86 | 78.75 | 1,468,349 | +1.02(+1.31%) |
Feb 02, 2017 | 77.73 | 78.38 | 77.24 | 77.73 | 2,345,033 | +0.00(+0.00%) |
Feb 01, 2017 | 76.90 | 79.05 | 76.73 | 77.73 | 4,194,700 | -1.35(-1.70%) |
Jan 31, 2017 | 79.17 | 79.41 | 78.11 | 79.07 | 2,855,270 | -0.20(-0.25%) |
Jan 30, 2017 | 79.12 | 79.41 | 78.40 | 79.27 | 2,297,433 | -0.45(-0.56%) |
Jan 27, 2017 | 80.16 | 80.38 | 79.61 | 79.72 | 1,782,903 | -0.17(-0.21%) |
Jan 26, 2017 | 79.96 | 80.43 | 79.72 | 79.89 | 1,940,363 | -0.23(-0.29%) |
Jan 25, 2017 | 80.17 | 80.59 | 79.77 | 80.12 | 3,096,143 | +0.81(+1.02%) |
Jan 24, 2017 | 78.27 | 80.00 | 78.27 | 79.31 | 2,906,597 | +1.17(+1.49%) |
Jan 23, 2017 | 78.21 | 78.30 | 77.70 | 78.15 | 1,919,859 | -0.22(-0.28%) |
Jan 20, 2017 | 78.25 | 78.45 | 77.88 | 78.37 | 2,185,513 | +0.39(+0.50%) |
Jan 19, 2017 | 76.99 | 78.04 | 76.99 | 77.98 | 2,490,461 | +1.11(+1.44%) |
Jan 18, 2017 | 76.62 | 76.88 | 76.22 | 76.87 | 1,598,223 | +0.55(+0.72%) |
Jan 17, 2017 | 76.51 | 77.06 | 76.05 | 76.32 | 1,462,580 | -0.68(-0.88%) |
Jan 13, 2017 | 77.00 | 77.00 | 77.00 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.78 | 76.84 | 74.94 | 76.37 | 1,643,226 | -0.52(-0.67%) |
Jan 11, 2017 | 76.14 | 76.95 | 75.68 | 76.89 | 1,887,415 | +1.15(+1.51%) |
Jan 10, 2017 | 74.89 | 75.89 | 74.62 | 75.75 | 1,610,513 | +1.11(+1.48%) |
Jan 09, 2017 | 74.74 | 75.08 | 74.48 | 74.64 | 1,534,988 | -0.16(-0.21%) |
Jan 06, 2017 | 75.17 | 75.27 | 74.59 | 74.80 | 2,008,086 | -0.17(-0.23%) |
Jan 05, 2017 | 75.74 | 75.86 | 74.09 | 74.97 | 1,765,597 | -0.89(-1.17%) |
Jan 04, 2017 | 76.01 | 76.41 | 75.63 | 75.86 | 1,120,567 | +0.19(+0.25%) |
Jan 03, 2017 | 75.55 | 75.94 | 74.89 | 75.67 | 2,245,372 | +0.89(+1.19%) |
Dec 30, 2016 | 74.78 | 74.78 | 74.78 | 0 | -0.53(-0.70%) | |
Dec 29, 2016 | 75.78 | 76.04 | 75.06 | 75.31 | 1,322,275 | -0.34(-0.45%) |
Dec 28, 2016 | 77.10 | 77.52 | 75.54 | 75.65 | 1,131,883 | -1.11(-1.44%) |
Dec 27, 2016 | 76.99 | 77.40 | 76.53 | 76.75 | 555,051 | +0.16(+0.21%) |
Dec 23, 2016 | 76.59 | 76.59 | 76.59 | 0 | +0.45(+0.59%) | |
Dec 22, 2016 | 76.50 | 76.64 | 75.89 | 76.14 | 1,446,554 | -0.32(-0.42%) |
Dec 21, 2016 | 77.12 | 77.23 | 76.40 | 76.46 | 1,254,070 | -0.56(-0.72%) |
Dec 20, 2016 | 77.20 | 77.60 | 76.74 | 77.02 | 1,207,701 | +0.33(+0.43%) |
Dec 19, 2016 | 76.87 | 77.19 | 76.11 | 76.69 | 1,240,522 | -0.18(-0.23%) |
Dec 16, 2016 | 76.91 | 77.36 | 76.57 | 76.87 | 3,079,566 | -0.09(-0.12%) |
Dec 15, 2016 | 77.30 | 77.56 | 76.52 | 76.96 | 2,275,134 | -0.45(-0.58%) |
Dec 14, 2016 | 77.17 | 78.94 | 77.06 | 77.41 | 2,194,283 | -0.16(-0.21%) |
Dec 13, 2016 | 77.84 | 78.11 | 76.92 | 77.57 | 1,743,108 | +0.09(+0.12%) |
Dec 12, 2016 | 78.18 | 78.46 | 77.36 | 77.48 | 1,409,519 | -0.70(-0.89%) |
Dec 09, 2016 | 78.26 | 78.73 | 77.37 | 78.18 | 1,866,804 | -0.30(-0.38%) |
Dec 08, 2016 | 77.53 | 78.77 | 77.53 | 78.48 | 2,301,211 | +0.75(+0.96%) |
Dec 07, 2016 | 75.44 | 77.76 | 75.32 | 77.73 | 2,187,291 | +2.08(+2.75%) |
Dec 06, 2016 | 74.72 | 75.67 | 74.66 | 75.65 | 1,641,242 | +1.02(+1.36%) |
Dec 05, 2016 | 74.64 | 75.14 | 74.35 | 74.63 | 2,100,316 | +0.39(+0.52%) |
Dec 02, 2016 | 74.41 | 74.51 | 73.76 | 74.24 | 2,517,124 | -0.09(-0.12%) |
Dec 01, 2016 | 74.75 | 74.85 | 73.77 | 74.33 | 3,359,469 | +0.05(+0.07%) |
Nov 30, 2016 | 75.34 | 76.05 | 74.28 | 74.28 | 2,006,580 | -0.52(-0.69%) |
Nov 29, 2016 | 74.11 | 75.14 | 73.99 | 74.80 | 1,982,832 | +0.33(+0.44%) |
Nov 28, 2016 | 75.70 | 75.70 | 74.46 | 74.47 | 1,859,369 | -1.39(-1.83%) |
Nov 25, 2016 | 75.37 | 75.86 | 75.12 | 75.86 | 934,924 | +0.54(+0.71%) |
Nov 23, 2016 | 75.32 | 75.32 | 75.32 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.13 | 75.50 | 74.96 | 75.36 | 1,910,428 | +0.51(+0.68%) |
Nov 21, 2016 | 74.59 | 75.07 | 74.23 | 74.85 | 1,716,011 | +0.65(+0.87%) |
Nov 18, 2016 | 74.20 | 74.46 | 73.87 | 74.20 | 1,860,155 | -0.22(-0.29%) |
Nov 17, 2016 | 74.98 | 75.18 | 74.27 | 74.42 | 2,223,632 | -0.55(-0.73%) |
Nov 16, 2016 | 74.84 | 75.38 | 74.48 | 74.97 | 1,899,389 | -0.69(-0.91%) |
Nov 15, 2016 | 74.87 | 75.68 | 74.35 | 75.66 | 2,983,527 | +0.85(+1.13%) |
Nov 14, 2016 | 75.83 | 76.18 | 74.56 | 74.81 | 4,447,541 | -0.76(-1.00%) |
Nov 11, 2016 | 74.91 | 75.63 | 74.89 | 75.57 | 2,376,069 | +0.11(+0.15%) |
Nov 10, 2016 | 74.57 | 75.64 | 74.49 | 75.46 | 3,472,692 | +1.45(+1.97%) |
Nov 09, 2016 | 71.32 | 74.45 | 71.07 | 74.00 | 4,467,535 | +2.38(+3.33%) |
Nov 08, 2016 | 70.33 | 72.11 | 70.16 | 71.62 | 3,018,919 | +1.15(+1.63%) |
Nov 07, 2016 | 69.54 | 70.53 | 69.35 | 70.47 | 3,327,535 | +1.96(+2.87%) |
Nov 04, 2016 | 66.81 | 69.13 | 66.81 | 68.51 | 3,482,979 | +1.75(+2.63%) |
Nov 03, 2016 | 67.19 | 67.44 | 66.58 | 66.76 | 2,311,372 | -0.30(-0.45%) |
Nov 02, 2016 | 67.12 | 67.34 | 66.61 | 67.06 | 2,494,582 | -0.03(-0.04%) |
Nov 01, 2016 | 67.26 | 67.76 | 66.60 | 67.09 | 2,815,307 | +0.03(+0.04%) |
Oct 31, 2016 | 67.13 | 67.75 | 66.74 | 67.06 | 2,288,974 | +0.34(+0.51%) |
Oct 28, 2016 | 66.84 | 67.75 | 66.29 | 66.72 | 2,506,140 | -0.09(-0.13%) |
Oct 27, 2016 | 66.57 | 67.11 | 65.80 | 66.81 | 3,681,916 | +0.71(+1.07%) |
Oct 26, 2016 | 65.94 | 66.62 | 63.68 | 66.10 | 4,482,887 | +1.72(+2.68%) |
Oct 25, 2016 | 65.38 | 65.38 | 64.02 | 64.38 | 3,110,967 | -1.19(-1.81%) |
Oct 24, 2016 | 66.02 | 66.85 | 65.26 | 65.56 | 2,277,701 | +0.03(+0.05%) |
Oct 21, 2016 | 64.88 | 65.74 | 64.54 | 65.53 | 1,287,483 | -0.05(-0.08%) |
Oct 20, 2016 | 65.02 | 66.16 | 64.95 | 65.58 | 2,288,496 | +0.38(+0.58%) |
Oct 19, 2016 | 64.81 | 65.58 | 64.38 | 65.20 | 1,563,626 | +0.47(+0.72%) |
Oct 18, 2016 | 65.67 | 65.81 | 64.72 | 64.73 | 1,346,669 | -0.31(-0.47%) |
Oct 17, 2016 | 65.67 | 65.91 | 64.85 | 65.04 | 1,775,440 | -0.52(-0.79%) |
Oct 14, 2016 | 65.48 | 66.16 | 65.36 | 65.56 | 1,396,240 | +0.40(+0.61%) |
Oct 13, 2016 | 65.16 | 65.37 | 64.62 | 65.16 | 2,169,856 | -0.53(-0.80%) |
Oct 12, 2016 | 64.62 | 65.96 | 64.57 | 65.69 | 1,972,931 | +1.14(+1.76%) |
Oct 11, 2016 | 66.04 | 66.45 | 64.36 | 64.56 | 3,716,887 | -2.43(-3.63%) |
Oct 10, 2016 | 67.55 | 67.77 | 66.70 | 66.99 | 833,771 | -0.23(-0.34%) |
Oct 07, 2016 | 68.44 | 68.44 | 67.08 | 67.22 | 1,934,491 | -1.33(-1.93%) |
Oct 06, 2016 | 67.38 | 68.58 | 67.38 | 68.54 | 1,458,056 | +1.22(+1.81%) |
Oct 05, 2016 | 67.22 | 67.57 | 66.85 | 67.33 | 1,601,492 | +0.57(+0.85%) |
Oct 04, 2016 | 67.59 | 67.78 | 66.67 | 66.76 | 1,707,023 | -0.75(-1.11%) |
Oct 03, 2016 | 67.30 | 68.03 | 67.26 | 67.50 | 1,363,495 | -0.20(-0.29%) |
Sep 30, 2016 | 67.08 | 67.98 | 67.03 | 67.70 | 2,138,436 | +0.84(+1.25%) |
Sep 29, 2016 | 67.02 | 67.99 | 66.70 | 66.87 | 2,392,202 | -0.39(-0.58%) |
Sep 28, 2016 | 66.48 | 67.36 | 66.48 | 67.26 | 2,322,475 | +0.80(+1.20%) |
Sep 27, 2016 | 64.95 | 66.54 | 64.62 | 66.46 | 3,022,879 | +1.30(+1.99%) |
Sep 26, 2016 | 64.24 | 65.40 | 64.17 | 65.16 | 2,385,032 | +0.74(+1.14%) |
Sep 23, 2016 | 65.35 | 65.35 | 64.35 | 64.43 | 2,256,321 | -1.40(-2.12%) |
Sep 22, 2016 | 65.92 | 66.36 | 65.44 | 65.82 | 2,302,444 | +0.53(+0.81%) |
Sep 21, 2016 | 64.19 | 65.34 | 63.98 | 65.29 | 1,819,398 | +1.45(+2.28%) |
Sep 20, 2016 | 64.44 | 64.71 | 63.74 | 63.84 | 1,769,306 | +0.04(+0.06%) |
Sep 19, 2016 | 63.63 | 64.37 | 63.45 | 63.80 | 1,686,482 | +0.71(+1.12%) |
Sep 16, 2016 | 63.21 | 63.26 | 62.75 | 63.09 | 2,470,781 | -0.52(-0.81%) |
Sep 15, 2016 | 63.34 | 63.77 | 63.07 | 63.61 | 2,893,054 | +0.10(+0.16%) |
Sep 14, 2016 | 63.58 | 63.90 | 63.09 | 63.51 | 1,927,089 | -0.05(-0.08%) |
Sep 13, 2016 | 64.30 | 64.55 | 63.42 | 63.56 | 1,847,161 | -1.52(-2.34%) |
Sep 12, 2016 | 62.41 | 65.19 | 62.18 | 65.08 | 3,841,757 | +2.20(+3.50%) |
Sep 09, 2016 | 66.05 | 66.10 | 62.83 | 62.88 | 5,571,989 | -4.30(-6.39%) |
Sep 08, 2016 | 66.79 | 67.36 | 66.54 | 67.18 | 1,688,743 | +0.31(+0.46%) |
Sep 07, 2016 | 66.21 | 66.96 | 66.07 | 66.87 | 1,234,474 | +0.27(+0.40%) |
Sep 06, 2016 | 68.22 | 68.22 | 66.36 | 66.60 | 2,121,525 | -1.69(-2.48%) |
Sep 02, 2016 | 68.27 | 68.29 | 68.29 | 68.29 | 1,079,846 | +0.37(+0.54%) |
Sep 01, 2016 | 67.74 | 67.99 | 66.93 | 67.92 | 1,483,779 | +0.17(+0.25%) |
Aug 31, 2016 | 67.76 | 67.88 | 67.48 | 67.75 | 1,512,016 | -0.22(-0.32%) |
Aug 30, 2016 | 68.23 | 68.39 | 67.76 | 67.97 | 1,218,501 | -0.43(-0.63%) |
Aug 29, 2016 | 67.40 | 68.61 | 67.21 | 68.40 | 1,573,946 | +1.00(+1.48%) |
Aug 26, 2016 | 67.78 | 68.06 | 67.11 | 67.41 | 854,864 | -0.15(-0.22%) |
Aug 25, 2016 | 67.21 | 67.88 | 67.04 | 67.55 | 1,172,689 | +0.24(+0.36%) |
Aug 24, 2016 | 67.67 | 67.72 | 67.19 | 67.32 | 980,720 | -0.34(-0.50%) |
Aug 23, 2016 | 67.25 | 67.86 | 67.25 | 67.65 | 923,063 | +0.68(+1.01%) |
Aug 22, 2016 | 67.15 | 67.20 | 66.74 | 66.98 | 1,203,165 | -0.23(-0.34%) |
Aug 19, 2016 | 66.94 | 67.44 | 66.87 | 67.21 | 1,546,971 | +0.17(+0.25%) |
Aug 18, 2016 | 67.07 | 67.27 | 66.92 | 67.04 | 1,792,008 | +0.01(+0.01%) |
Aug 17, 2016 | 67.17 | 67.30 | 66.73 | 67.03 | 2,925,550 | -0.13(-0.19%) |
Aug 16, 2016 | 67.77 | 67.93 | 67.15 | 67.16 | 1,392,008 | -0.91(-1.33%) |
Aug 15, 2016 | 68.14 | 68.28 | 67.92 | 68.06 | 1,850,080 | +0.30(+0.44%) |
Aug 12, 2016 | 67.80 | 67.99 | 67.27 | 67.76 | 1,342,201 | -0.34(-0.50%) |
Aug 11, 2016 | 67.93 | 68.37 | 67.86 | 68.10 | 997,377 | +0.52(+0.77%) |
Aug 10, 2016 | 68.05 | 68.31 | 67.43 | 67.58 | 1,246,677 | -0.34(-0.50%) |
Aug 09, 2016 | 67.75 | 68.03 | 67.49 | 67.92 | 1,677,539 | +0.39(+0.58%) |
Aug 08, 2016 | 68.11 | 68.31 | 67.40 | 67.53 | 1,961,164 | -0.58(-0.85%) |
Aug 05, 2016 | 67.73 | 68.25 | 67.73 | 68.11 | 1,630,628 | +0.56(+0.83%) |
Aug 04, 2016 | 67.25 | 68.45 | 67.14 | 67.55 | 1,956,673 | +0.45(+0.67%) |
Aug 03, 2016 | 66.06 | 67.56 | 66.06 | 67.11 | 2,598,254 | +1.03(+1.55%) |
Aug 02, 2016 | 66.07 | 66.37 | 65.71 | 66.08 | 2,674,940 | -0.06(-0.09%) |
Aug 01, 2016 | 66.16 | 66.58 | 65.61 | 66.14 | 2,121,429 | +0.11(+0.17%) |
Jul 29, 2016 | 66.17 | 66.40 | 65.97 | 66.03 | 2,453,888 | -0.20(-0.30%) |
Jul 28, 2016 | 65.43 | 66.41 | 65.21 | 66.23 | 3,129,405 | +0.84(+1.28%) |
Jul 27, 2016 | 64.18 | 66.15 | 64.18 | 65.39 | 4,504,865 | -2.54(-3.74%) |
Jul 26, 2016 | 67.58 | 68.00 | 67.17 | 67.93 | 2,594,419 | +0.31(+0.46%) |
Jul 25, 2016 | 67.22 | 67.70 | 66.89 | 67.62 | 1,228,107 | +0.14(+0.21%) |
Jul 22, 2016 | 66.55 | 67.52 | 66.34 | 67.49 | 1,157,279 | +0.71(+1.06%) |
Jul 21, 2016 | 67.18 | 67.45 | 66.65 | 66.78 | 1,879,179 | -0.52(-0.77%) |
Jul 20, 2016 | 67.10 | 67.54 | 66.54 | 67.30 | 989,311 | +0.42(+0.63%) |
Jul 19, 2016 | 66.61 | 66.88 | 66.29 | 66.88 | 1,192,091 | -0.02(-0.03%) |
Jul 18, 2016 | 67.46 | 67.46 | 65.53 | 66.90 | 2,769,928 | -0.81(-1.19%) |
Jul 15, 2016 | 68.09 | 68.37 | 67.66 | 67.70 | 1,562,314 | -0.07(-0.10%) |
Jul 14, 2016 | 67.77 | 68.38 | 67.67 | 67.77 | 1,626,439 | +0.49(+0.73%) |
Jul 13, 2016 | 66.75 | 67.32 | 66.55 | 67.29 | 1,580,050 | +0.58(+0.87%) |
Jul 12, 2016 | 66.22 | 66.87 | 66.08 | 66.71 | 1,479,687 | +1.06(+1.61%) |
Jul 11, 2016 | 65.77 | 66.27 | 65.64 | 65.65 | 1,565,610 | +0.14(+0.21%) |
Jul 08, 2016 | 64.91 | 65.63 | 64.30 | 65.51 | 1,220,782 | +1.22(+1.89%) |
Jul 07, 2016 | 64.02 | 64.76 | 63.79 | 64.30 | 1,399,307 | +0.46(+0.72%) |
Jul 06, 2016 | 62.55 | 63.85 | 62.24 | 63.84 | 2,312,997 | +0.98(+1.55%) |
Jul 05, 2016 | 63.49 | 63.56 | 62.55 | 62.86 | 1,774,062 | -0.93(-1.45%) |
Jul 01, 2016 | 63.55 | 63.79 | 63.79 | 63.79 | 1,865,672 | +0.33(+0.52%) |
Jun 30, 2016 | 61.81 | 63.49 | 61.65 | 63.46 | 2,973,449 | +1.83(+2.98%) |
Jun 29, 2016 | 60.94 | 61.76 | 60.37 | 61.63 | 2,438,104 | +1.52(+2.54%) |
Jun 28, 2016 | 59.74 | 60.10 | 59.13 | 60.10 | 3,116,820 | +1.13(+1.91%) |
Jun 27, 2016 | 61.82 | 61.87 | 58.90 | 58.97 | 4,324,937 | -3.68(-5.87%) |
Jun 24, 2016 | 63.13 | 64.10 | 62.57 | 62.65 | 4,624,003 | -3.41(-5.16%) |
Jun 23, 2016 | 65.94 | 66.08 | 65.52 | 66.06 | 1,069,066 | +0.93(+1.42%) |
Jun 22, 2016 | 65.32 | 65.80 | 64.98 | 65.13 | 944,282 | -0.04(-0.06%) |
Jun 21, 2016 | 65.70 | 65.87 | 65.13 | 65.17 | 1,113,509 | -0.57(-0.86%) |
Jun 20, 2016 | 65.76 | 66.36 | 65.69 | 65.74 | 1,353,133 | +0.83(+1.27%) |
Jun 17, 2016 | 64.45 | 65.08 | 64.23 | 64.91 | 1,879,878 | +0.59(+0.91%) |
Jun 16, 2016 | 63.86 | 64.41 | 63.21 | 64.33 | 1,381,482 | +0.23(+0.36%) |
Jun 15, 2016 | 63.65 | 64.48 | 63.51 | 64.10 | 2,221,869 | +0.66(+1.04%) |
Jun 14, 2016 | 63.08 | 63.47 | 62.78 | 63.44 | 1,598,480 | +0.11(+0.17%) |
Jun 13, 2016 | 63.93 | 64.19 | 63.33 | 63.33 | 1,159,002 | -0.94(-1.46%) |
Jun 10, 2016 | 64.82 | 64.87 | 63.86 | 64.27 | 1,028,022 | -1.20(-1.83%) |
Jun 09, 2016 | 65.18 | 65.53 | 64.93 | 65.46 | 974,691 | -0.15(-0.23%) |
Jun 08, 2016 | 65.57 | 65.97 | 65.33 | 65.61 | 1,374,815 | +0.00(+0.00%) |
Jun 07, 2016 | 65.88 | 66.42 | 65.30 | 65.61 | 2,121,998 | -0.06(-0.09%) |
Jun 06, 2016 | 65.71 | 65.85 | 65.01 | 65.67 | 3,553,719 | +0.10(+0.15%) |
Jun 03, 2016 | 66.04 | 66.19 | 65.12 | 65.57 | 1,665,006 | -0.77(-1.16%) |
Jun 02, 2016 | 65.99 | 66.34 | 65.78 | 66.34 | 916,821 | +0.07(+0.11%) |