Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 86.40 | 86.62 | 85.86 | 85.96 | 524,805 | -0.62(-0.72%) |
Feb 27, 2017 | 86.39 | 86.65 | 85.88 | 86.59 | 271,159 | +0.05(+0.06%) |
Feb 24, 2017 | 85.54 | 86.53 | 85.44 | 86.53 | 252,484 | +0.78(+0.91%) |
Feb 23, 2017 | 85.37 | 85.92 | 85.04 | 85.75 | 223,853 | +0.44(+0.51%) |
Feb 22, 2017 | 85.14 | 85.47 | 84.87 | 85.32 | 249,009 | +0.19(+0.23%) |
Feb 21, 2017 | 84.41 | 85.16 | 84.09 | 85.12 | 255,298 | +0.58(+0.68%) |
Feb 17, 2017 | 84.55 | 84.55 | 84.55 | 0 | +0.27(+0.31%) | |
Feb 16, 2017 | 83.87 | 84.28 | 83.63 | 84.28 | 274,449 | +0.51(+0.61%) |
Feb 15, 2017 | 83.20 | 83.85 | 83.06 | 83.77 | 214,451 | +0.58(+0.69%) |
Feb 14, 2017 | 83.26 | 83.63 | 82.97 | 83.20 | 209,841 | -0.39(-0.47%) |
Feb 13, 2017 | 83.22 | 83.86 | 83.22 | 83.59 | 312,543 | +0.80(+0.97%) |
Feb 10, 2017 | 82.99 | 83.09 | 82.46 | 82.78 | 325,516 | -0.20(-0.24%) |
Feb 09, 2017 | 83.08 | 83.34 | 80.71 | 82.99 | 422,078 | +1.18(+1.44%) |
Feb 08, 2017 | 82.00 | 82.47 | 80.51 | 81.81 | 419,182 | -0.44(-0.53%) |
Feb 07, 2017 | 81.98 | 82.26 | 81.67 | 82.25 | 455,559 | +0.29(+0.36%) |
Feb 06, 2017 | 82.23 | 82.46 | 81.76 | 81.95 | 235,056 | -0.49(-0.60%) |
Feb 03, 2017 | 81.70 | 82.53 | 81.70 | 82.45 | 326,934 | +1.08(+1.33%) |
Feb 02, 2017 | 81.40 | 82.21 | 81.06 | 81.37 | 329,497 | -0.03(-0.03%) |
Feb 01, 2017 | 82.14 | 82.76 | 81.11 | 81.40 | 313,631 | -0.64(-0.78%) |
Jan 31, 2017 | 82.10 | 82.97 | 81.41 | 82.04 | 386,154 | -0.32(-0.39%) |
Jan 30, 2017 | 82.02 | 82.41 | 81.30 | 82.35 | 237,121 | +0.07(+0.09%) |
Jan 27, 2017 | 82.20 | 82.30 | 81.70 | 82.28 | 161,684 | +0.32(+0.39%) |
Jan 26, 2017 | 82.72 | 82.73 | 81.83 | 81.96 | 293,203 | -0.91(-1.10%) |
Jan 25, 2017 | 83.32 | 83.59 | 82.33 | 82.88 | 395,969 | -0.46(-0.55%) |
Jan 24, 2017 | 83.32 | 83.46 | 82.83 | 83.33 | 309,971 | +0.16(+0.19%) |
Jan 23, 2017 | 82.82 | 83.29 | 82.71 | 83.18 | 373,400 | +0.24(+0.29%) |
Jan 20, 2017 | 82.46 | 83.12 | 82.01 | 82.94 | 210,394 | +0.48(+0.58%) |
Jan 19, 2017 | 82.48 | 82.88 | 82.15 | 82.46 | 255,746 | +0.09(+0.11%) |
Jan 18, 2017 | 82.52 | 82.61 | 82.20 | 82.37 | 195,008 | -0.04(-0.04%) |
Jan 17, 2017 | 82.47 | 82.64 | 81.75 | 82.41 | 175,310 | -0.32(-0.39%) |
Jan 13, 2017 | 82.73 | 82.73 | 82.73 | 0 | +1.16(+1.42%) | |
Jan 12, 2017 | 81.35 | 81.62 | 80.56 | 81.57 | 402,925 | -0.01(-0.01%) |
Jan 11, 2017 | 81.79 | 82.10 | 81.29 | 81.58 | 211,053 | -0.20(-0.25%) |
Jan 10, 2017 | 82.57 | 82.57 | 81.74 | 81.78 | 250,841 | -0.65(-0.79%) |
Jan 09, 2017 | 83.01 | 83.01 | 82.28 | 82.43 | 190,420 | -0.58(-0.70%) |
Jan 06, 2017 | 82.89 | 83.46 | 82.54 | 83.01 | 317,701 | +0.26(+0.32%) |
Jan 05, 2017 | 82.04 | 82.95 | 81.93 | 82.75 | 366,045 | +0.75(+0.91%) |
Jan 04, 2017 | 81.08 | 82.22 | 81.08 | 82.00 | 359,347 | +0.78(+0.96%) |
Jan 03, 2017 | 81.25 | 81.78 | 80.88 | 81.22 | 238,722 | +0.10(+0.12%) |
Dec 30, 2016 | 81.12 | 81.12 | 81.12 | 0 | -0.37(-0.45%) | |
Dec 29, 2016 | 81.30 | 81.86 | 81.12 | 81.49 | 173,946 | +0.27(+0.33%) |
Dec 28, 2016 | 81.91 | 82.02 | 81.08 | 81.22 | 139,773 | -0.57(-0.69%) |
Dec 27, 2016 | 81.58 | 82.24 | 81.58 | 81.79 | 102,412 | +0.09(+0.11%) |
Dec 23, 2016 | 81.70 | 81.70 | 81.70 | 0 | +0.46(+0.56%) | |
Dec 22, 2016 | 81.40 | 81.44 | 80.84 | 81.24 | 159,378 | -0.20(-0.25%) |
Dec 21, 2016 | 82.09 | 82.21 | 81.44 | 81.44 | 181,663 | -0.41(-0.50%) |
Dec 20, 2016 | 81.79 | 82.25 | 81.53 | 81.85 | 227,534 | +0.20(+0.25%) |
Dec 19, 2016 | 81.51 | 82.30 | 81.41 | 81.65 | 381,579 | -0.08(-0.10%) |
Dec 16, 2016 | 82.18 | 82.69 | 81.61 | 81.73 | 991,728 | -0.12(-0.15%) |
Dec 15, 2016 | 81.58 | 82.39 | 81.43 | 81.85 | 319,141 | +0.13(+0.16%) |
Dec 14, 2016 | 82.67 | 83.20 | 81.65 | 81.72 | 292,353 | -0.95(-1.15%) |
Dec 13, 2016 | 82.28 | 83.16 | 81.91 | 82.67 | 396,590 | +0.82(+1.00%) |
Dec 12, 2016 | 81.45 | 82.44 | 81.21 | 81.85 | 340,939 | +0.09(+0.11%) |
Dec 09, 2016 | 81.85 | 81.97 | 81.36 | 81.76 | 346,440 | +0.05(+0.06%) |
Dec 08, 2016 | 81.14 | 81.94 | 80.94 | 81.72 | 300,104 | +0.35(+0.43%) |
Dec 07, 2016 | 80.30 | 81.61 | 79.81 | 81.37 | 340,761 | +1.22(+1.52%) |
Dec 06, 2016 | 79.37 | 80.18 | 79.23 | 80.15 | 477,311 | +0.79(+0.99%) |
Dec 05, 2016 | 78.60 | 79.72 | 78.60 | 79.37 | 433,143 | +1.28(+1.64%) |
Dec 02, 2016 | 77.66 | 78.28 | 77.66 | 78.09 | 370,727 | +0.80(+1.04%) |
Dec 01, 2016 | 78.85 | 78.96 | 77.00 | 77.28 | 636,848 | -1.70(-2.15%) |
Nov 30, 2016 | 80.79 | 80.83 | 78.96 | 78.98 | 580,936 | -1.73(-2.14%) |
Nov 29, 2016 | 80.96 | 81.34 | 80.67 | 80.71 | 629,417 | +0.01(+0.01%) |
Nov 28, 2016 | 80.89 | 81.48 | 80.56 | 80.70 | 493,630 | -0.16(-0.20%) |
Nov 25, 2016 | 81.06 | 81.39 | 80.59 | 80.86 | 238,923 | -0.13(-0.16%) |
Nov 23, 2016 | 80.99 | 80.99 | 80.99 | 0 | +0.46(+0.58%) | |
Nov 22, 2016 | 80.17 | 80.70 | 79.89 | 80.53 | 324,609 | +0.19(+0.24%) |
Nov 21, 2016 | 78.98 | 80.40 | 78.98 | 80.34 | 662,943 | +1.36(+1.72%) |
Nov 18, 2016 | 78.92 | 79.19 | 78.66 | 78.98 | 320,335 | +0.15(+0.18%) |
Nov 17, 2016 | 77.37 | 78.84 | 77.37 | 78.83 | 282,108 | +1.25(+1.61%) |
Nov 16, 2016 | 76.84 | 77.67 | 76.84 | 77.59 | 354,880 | +0.46(+0.59%) |
Nov 15, 2016 | 77.35 | 78.17 | 77.08 | 77.13 | 458,468 | -0.01(-0.01%) |
Nov 14, 2016 | 77.30 | 77.47 | 76.74 | 77.14 | 474,873 | +0.10(+0.13%) |
Nov 11, 2016 | 75.86 | 77.29 | 75.66 | 77.04 | 463,838 | +0.97(+1.27%) |
Nov 10, 2016 | 76.82 | 77.01 | 75.69 | 76.07 | 617,328 | -0.15(-0.20%) |
Nov 09, 2016 | 75.48 | 76.42 | 74.28 | 76.23 | 633,705 | -0.16(-0.21%) |
Nov 08, 2016 | 75.20 | 77.61 | 74.71 | 76.39 | 1,036,853 | +1.93(+2.59%) |
Nov 07, 2016 | 73.79 | 74.64 | 73.79 | 74.46 | 599,259 | +1.26(+1.72%) |
Nov 04, 2016 | 73.11 | 73.57 | 72.72 | 73.20 | 368,492 | +0.09(+0.12%) |
Nov 03, 2016 | 73.26 | 73.60 | 73.07 | 73.11 | 348,594 | -0.20(-0.27%) |
Nov 02, 2016 | 72.99 | 73.81 | 72.89 | 73.31 | 374,449 | -0.05(-0.06%) |
Nov 01, 2016 | 73.62 | 73.70 | 73.11 | 73.36 | 386,798 | -0.44(-0.59%) |
Oct 31, 2016 | 73.15 | 73.93 | 72.87 | 73.80 | 480,464 | +0.73(+1.00%) |
Oct 28, 2016 | 72.58 | 73.26 | 72.18 | 73.07 | 456,658 | +0.61(+0.84%) |
Oct 27, 2016 | 73.26 | 73.26 | 71.96 | 72.46 | 867,796 | -0.79(-1.08%) |
Oct 26, 2016 | 74.02 | 74.29 | 73.08 | 73.25 | 636,157 | -1.05(-1.41%) |
Oct 25, 2016 | 74.88 | 74.88 | 73.92 | 74.30 | 373,023 | -0.72(-0.96%) |
Oct 24, 2016 | 75.00 | 75.43 | 74.25 | 75.02 | 339,752 | +0.51(+0.68%) |
Oct 21, 2016 | 74.29 | 74.70 | 73.81 | 74.51 | 289,336 | -0.05(-0.06%) |
Oct 20, 2016 | 74.83 | 75.00 | 74.28 | 74.55 | 196,998 | -0.29(-0.39%) |
Oct 19, 2016 | 75.32 | 75.49 | 74.80 | 74.84 | 238,136 | -0.32(-0.42%) |
Oct 18, 2016 | 75.45 | 75.77 | 75.09 | 75.16 | 160,896 | +0.10(+0.13%) |
Oct 17, 2016 | 75.14 | 75.29 | 74.96 | 75.06 | 216,683 | -0.25(-0.33%) |
Oct 14, 2016 | 74.96 | 75.54 | 74.96 | 75.31 | 295,309 | +0.43(+0.57%) |
Oct 13, 2016 | 74.63 | 75.10 | 74.43 | 74.88 | 369,979 | -0.44(-0.58%) |
Oct 12, 2016 | 74.61 | 75.51 | 73.82 | 75.32 | 488,037 | +1.27(+1.71%) |
Oct 11, 2016 | 75.55 | 75.61 | 73.88 | 74.05 | 491,120 | -1.73(-2.28%) |
Oct 10, 2016 | 75.92 | 76.40 | 75.66 | 75.78 | 234,394 | +0.03(+0.04%) |
Oct 07, 2016 | 77.05 | 77.16 | 75.41 | 75.76 | 423,581 | -1.13(-1.47%) |
Oct 06, 2016 | 76.25 | 77.17 | 75.67 | 76.88 | 456,347 | +0.61(+0.80%) |
Oct 05, 2016 | 76.42 | 76.66 | 76.27 | 76.27 | 614,896 | -0.19(-0.25%) |
Oct 04, 2016 | 77.77 | 78.07 | 76.30 | 76.47 | 536,982 | -1.32(-1.70%) |
Oct 03, 2016 | 78.07 | 78.36 | 77.77 | 77.79 | 342,219 | -0.14(-0.18%) |
Sep 30, 2016 | 78.35 | 78.52 | 77.64 | 77.92 | 349,461 | -0.07(-0.09%) |
Sep 29, 2016 | 78.66 | 78.92 | 77.96 | 78.00 | 200,862 | -0.96(-1.21%) |
Sep 28, 2016 | 78.89 | 79.05 | 77.69 | 78.95 | 174,989 | +0.10(+0.13%) |
Sep 27, 2016 | 78.78 | 79.24 | 78.67 | 78.85 | 202,651 | +0.15(+0.20%) |
Sep 26, 2016 | 79.18 | 79.20 | 78.54 | 78.70 | 300,228 | -0.76(-0.95%) |
Sep 23, 2016 | 80.00 | 80.09 | 79.22 | 79.45 | 382,450 | -0.46(-0.58%) |
Sep 22, 2016 | 79.64 | 80.09 | 79.19 | 79.92 | 299,111 | +0.79(+1.00%) |
Sep 21, 2016 | 78.28 | 79.15 | 77.99 | 79.13 | 365,873 | +0.86(+1.09%) |
Sep 20, 2016 | 78.49 | 78.78 | 77.99 | 78.27 | 211,647 | +0.14(+0.17%) |
Sep 19, 2016 | 77.70 | 78.53 | 77.51 | 78.13 | 222,538 | +0.56(+0.73%) |
Sep 16, 2016 | 78.00 | 78.00 | 77.46 | 77.57 | 561,001 | -0.69(-0.88%) |
Sep 15, 2016 | 77.82 | 78.50 | 77.42 | 78.26 | 320,469 | +0.62(+0.80%) |
Sep 14, 2016 | 78.49 | 78.60 | 77.42 | 77.64 | 346,587 | -0.57(-0.73%) |
Sep 13, 2016 | 79.46 | 79.46 | 78.07 | 78.21 | 420,440 | -1.47(-1.84%) |
Sep 12, 2016 | 78.25 | 79.78 | 78.00 | 79.68 | 393,615 | +1.18(+1.51%) |
Sep 09, 2016 | 80.01 | 80.01 | 78.48 | 78.50 | 431,535 | -1.87(-2.32%) |
Sep 08, 2016 | 80.46 | 80.68 | 80.25 | 80.36 | 304,627 | -0.30(-0.37%) |
Sep 07, 2016 | 80.47 | 80.97 | 80.11 | 80.66 | 349,431 | -0.09(-0.11%) |
Sep 06, 2016 | 81.16 | 81.16 | 80.29 | 80.76 | 358,449 | -0.26(-0.31%) |
Sep 02, 2016 | 80.22 | 81.01 | 81.01 | 81.01 | 375,803 | +0.93(+1.16%) |
Sep 01, 2016 | 79.45 | 80.17 | 78.93 | 80.08 | 403,702 | +0.84(+1.07%) |
Aug 31, 2016 | 79.48 | 79.63 | 78.88 | 79.24 | 439,725 | -0.34(-0.43%) |
Aug 30, 2016 | 79.50 | 79.65 | 79.32 | 79.58 | 435,922 | +0.11(+0.14%) |
Aug 29, 2016 | 79.34 | 79.85 | 79.34 | 79.47 | 488,788 | -0.06(-0.08%) |
Aug 26, 2016 | 79.94 | 80.36 | 79.05 | 79.54 | 394,822 | -0.41(-0.51%) |
Aug 25, 2016 | 79.46 | 79.97 | 79.46 | 79.95 | 333,571 | +0.21(+0.26%) |
Aug 24, 2016 | 79.16 | 80.34 | 79.16 | 79.74 | 326,792 | -0.83(-1.03%) |
Aug 23, 2016 | 80.60 | 80.74 | 80.26 | 80.56 | 300,415 | +0.36(+0.45%) |
Aug 22, 2016 | 79.30 | 80.38 | 79.27 | 80.20 | 358,085 | +0.57(+0.72%) |
Aug 19, 2016 | 79.13 | 79.72 | 78.32 | 79.63 | 383,146 | +0.52(+0.65%) |
Aug 18, 2016 | 78.10 | 79.65 | 78.01 | 79.11 | 560,662 | +1.08(+1.38%) |
Aug 17, 2016 | 79.26 | 79.27 | 77.41 | 78.03 | 907,035 | -2.23(-2.78%) |
Aug 16, 2016 | 80.44 | 80.63 | 80.07 | 80.26 | 354,586 | -0.42(-0.52%) |
Aug 15, 2016 | 80.42 | 80.74 | 80.27 | 80.68 | 253,568 | +0.48(+0.60%) |
Aug 12, 2016 | 80.36 | 80.56 | 80.04 | 80.20 | 230,245 | -0.37(-0.46%) |
Aug 11, 2016 | 81.14 | 81.23 | 80.50 | 80.57 | 315,168 | -0.18(-0.22%) |
Aug 10, 2016 | 80.44 | 80.77 | 80.33 | 80.75 | 214,228 | +0.54(+0.68%) |
Aug 09, 2016 | 80.07 | 80.32 | 79.96 | 80.21 | 263,233 | +0.24(+0.30%) |
Aug 08, 2016 | 80.67 | 80.70 | 79.86 | 79.97 | 242,161 | -0.82(-1.01%) |
Aug 05, 2016 | 80.48 | 80.84 | 80.33 | 80.79 | 269,603 | +0.59(+0.74%) |
Aug 04, 2016 | 80.31 | 80.89 | 79.53 | 80.20 | 314,121 | +0.27(+0.34%) |
Aug 03, 2016 | 80.69 | 80.81 | 79.33 | 79.93 | 341,830 | -0.59(-0.73%) |
Aug 02, 2016 | 81.23 | 81.23 | 80.41 | 80.52 | 245,503 | -0.65(-0.81%) |
Aug 01, 2016 | 80.94 | 81.62 | 80.86 | 81.17 | 284,774 | +0.14(+0.17%) |
Jul 29, 2016 | 81.06 | 81.17 | 80.38 | 81.03 | 505,297 | +0.11(+0.13%) |
Jul 28, 2016 | 81.20 | 81.40 | 80.32 | 80.93 | 367,945 | -0.41(-0.50%) |
Jul 27, 2016 | 81.37 | 81.53 | 80.91 | 81.33 | 420,887 | +0.19(+0.24%) |
Jul 26, 2016 | 80.31 | 81.20 | 80.31 | 81.14 | 256,222 | +0.76(+0.95%) |
Jul 25, 2016 | 79.71 | 80.49 | 79.46 | 80.38 | 428,059 | +0.40(+0.50%) |
Jul 22, 2016 | 79.68 | 80.18 | 79.38 | 79.98 | 198,699 | +0.59(+0.74%) |
Jul 21, 2016 | 79.99 | 79.99 | 79.23 | 79.39 | 125,898 | -0.55(-0.69%) |
Jul 20, 2016 | 80.07 | 80.42 | 79.65 | 79.95 | 217,125 | +0.29(+0.36%) |
Jul 19, 2016 | 79.48 | 79.66 | 79.21 | 79.66 | 168,585 | +0.23(+0.29%) |
Jul 18, 2016 | 79.81 | 79.87 | 78.77 | 79.43 | 167,242 | -0.29(-0.36%) |
Jul 15, 2016 | 80.00 | 80.80 | 79.65 | 79.72 | 210,128 | -0.28(-0.35%) |
Jul 14, 2016 | 80.53 | 80.55 | 79.78 | 80.00 | 313,304 | -0.29(-0.36%) |
Jul 13, 2016 | 80.55 | 80.89 | 80.22 | 80.29 | 164,087 | +0.22(+0.27%) |
Jul 12, 2016 | 80.74 | 80.83 | 80.06 | 80.07 | 254,940 | -0.17(-0.21%) |
Jul 11, 2016 | 80.10 | 80.39 | 79.90 | 80.25 | 301,927 | +0.54(+0.67%) |
Jul 08, 2016 | 79.00 | 80.01 | 78.81 | 79.71 | 359,040 | +0.90(+1.14%) |
Jul 07, 2016 | 79.36 | 79.36 | 78.39 | 78.81 | 236,593 | -0.41(-0.52%) |
Jul 05, 2016 | 78.99 | 79.43 | 78.92 | 79.22 | 278,450 | +0.02(+0.02%) |
Jul 01, 2016 | 79.05 | 79.20 | 79.20 | 79.20 | 304,860 | -0.04(-0.05%) |
Jun 30, 2016 | 77.83 | 79.24 | 77.83 | 79.24 | 585,366 | +1.71(+2.20%) |
Jun 29, 2016 | 77.22 | 77.86 | 76.94 | 77.53 | 400,341 | +0.83(+1.08%) |
Jun 28, 2016 | 74.82 | 76.79 | 74.59 | 76.70 | 621,452 | +2.21(+2.96%) |
Jun 27, 2016 | 75.02 | 75.27 | 74.27 | 74.50 | 654,433 | -1.06(-1.41%) |
Jun 24, 2016 | 73.89 | 76.65 | 73.54 | 75.56 | 937,478 | -1.04(-1.36%) |
Jun 23, 2016 | 76.43 | 76.71 | 75.82 | 76.60 | 379,001 | +0.90(+1.19%) |
Jun 22, 2016 | 76.00 | 76.14 | 75.58 | 75.71 | 338,414 | -0.09(-0.12%) |
Jun 21, 2016 | 76.07 | 76.29 | 75.68 | 75.80 | 260,560 | -0.15(-0.20%) |
Jun 20, 2016 | 75.76 | 76.20 | 75.76 | 75.95 | 269,918 | +1.05(+1.41%) |
Jun 17, 2016 | 75.85 | 76.10 | 74.54 | 74.90 | 633,146 | -1.22(-1.60%) |
Jun 16, 2016 | 75.93 | 76.20 | 75.47 | 76.11 | 290,989 | -0.08(-0.11%) |
Jun 15, 2016 | 76.91 | 77.13 | 76.13 | 76.20 | 431,191 | -0.71(-0.92%) |
Jun 14, 2016 | 75.91 | 76.97 | 75.91 | 76.90 | 308,576 | +0.84(+1.11%) |
Jun 13, 2016 | 76.42 | 77.20 | 76.00 | 76.06 | 676,765 | -0.68(-0.89%) |
Jun 10, 2016 | 77.73 | 77.73 | 76.60 | 76.74 | 501,828 | -1.14(-1.47%) |
Jun 09, 2016 | 77.47 | 77.96 | 77.15 | 77.88 | 175,217 | +0.31(+0.40%) |
Jun 08, 2016 | 77.21 | 77.72 | 77.10 | 77.58 | 141,818 | +0.39(+0.51%) |
Jun 07, 2016 | 77.19 | 77.37 | 76.90 | 77.19 | 226,617 | +0.02(+0.02%) |
Jun 06, 2016 | 77.22 | 77.29 | 76.79 | 77.17 | 197,722 | +0.16(+0.21%) |
Jun 03, 2016 | 77.33 | 77.33 | 76.40 | 77.00 | 240,077 | -0.42(-0.54%) |
Jun 02, 2016 | 76.42 | 77.42 | 76.20 | 77.42 | 320,993 | +0.65(+0.85%) |
Jun 01, 2016 | 76.09 | 76.88 | 75.98 | 76.77 | 311,090 | +0.11(+0.14%) |
May 31, 2016 | 76.79 | 77.00 | 76.12 | 76.66 | 421,600 | +0.08(+0.11%) |
May 27, 2016 | 75.96 | 76.58 | 76.58 | 76.58 | 287,018 | +0.77(+1.02%) |
May 26, 2016 | 75.90 | 76.18 | 75.39 | 75.81 | 351,651 | -0.13(-0.17%) |
May 25, 2016 | 76.68 | 76.68 | 75.80 | 75.93 | 299,952 | -0.35(-0.45%) |
May 24, 2016 | 74.99 | 76.41 | 74.99 | 76.28 | 387,478 | +1.63(+2.19%) |
May 23, 2016 | 75.23 | 75.41 | 74.47 | 74.64 | 485,512 | -0.52(-0.69%) |
May 20, 2016 | 75.41 | 75.59 | 74.91 | 75.16 | 480,598 | +0.19(+0.25%) |
May 19, 2016 | 75.47 | 75.77 | 74.17 | 74.97 | 440,268 | -0.65(-0.86%) |
May 18, 2016 | 75.62 | 76.16 | 75.05 | 75.62 | 498,325 | -0.23(-0.30%) |
May 17, 2016 | 76.51 | 77.01 | 75.65 | 75.85 | 369,670 | -0.81(-1.05%) |
May 16, 2016 | 75.88 | 77.17 | 75.82 | 76.65 | 390,728 | +0.92(+1.22%) |
May 13, 2016 | 76.05 | 76.43 | 75.31 | 75.73 | 373,412 | -0.67(-0.88%) |
May 12, 2016 | 76.10 | 76.54 | 75.77 | 76.40 | 333,577 | +0.76(+1.00%) |
May 11, 2016 | 76.55 | 76.81 | 75.56 | 75.64 | 752,144 | -1.05(-1.37%) |
May 10, 2016 | 76.17 | 76.82 | 76.17 | 76.69 | 221,384 | +0.59(+0.77%) |
May 09, 2016 | 75.59 | 76.47 | 74.74 | 76.10 | 384,644 | +0.45(+0.60%) |
May 06, 2016 | 74.83 | 75.84 | 74.41 | 75.65 | 398,469 | +0.71(+0.95%) |
May 05, 2016 | 75.44 | 75.91 | 74.89 | 74.93 | 557,917 | -0.24(-0.32%) |
May 04, 2016 | 72.83 | 76.12 | 72.79 | 75.18 | 750,101 | +1.48(+2.00%) |
May 03, 2016 | 73.81 | 74.83 | 73.01 | 73.70 | 514,478 | -0.81(-1.09%) |
May 02, 2016 | 73.34 | 74.55 | 73.34 | 74.52 | 403,540 | +1.19(+1.63%) |
Apr 29, 2016 | 74.06 | 74.07 | 72.99 | 73.32 | 323,143 | -0.82(-1.11%) |
Apr 28, 2016 | 74.22 | 75.10 | 73.94 | 74.15 | 409,187 | -0.17(-0.23%) |
Apr 27, 2016 | 74.28 | 74.94 | 73.57 | 74.32 | 378,801 | -0.09(-0.12%) |
Apr 26, 2016 | 74.11 | 74.75 | 73.60 | 74.41 | 288,910 | +0.31(+0.42%) |
Apr 25, 2016 | 74.00 | 74.52 | 73.28 | 74.10 | 406,446 | +0.01(+0.01%) |
Apr 22, 2016 | 74.25 | 74.64 | 73.53 | 74.09 | 334,467 | -0.20(-0.27%) |
Apr 21, 2016 | 75.24 | 75.24 | 74.27 | 74.29 | 385,385 | -0.90(-1.19%) |
Apr 20, 2016 | 75.22 | 75.74 | 74.72 | 75.19 | 282,841 | -0.22(-0.29%) |
Apr 19, 2016 | 75.25 | 75.58 | 74.47 | 75.40 | 394,142 | +0.78(+1.04%) |
Apr 18, 2016 | 74.12 | 74.79 | 74.12 | 74.63 | 399,399 | +0.05(+0.07%) |
Apr 15, 2016 | 74.52 | 74.83 | 74.19 | 74.57 | 408,861 | +0.14(+0.19%) |
Apr 14, 2016 | 74.57 | 74.91 | 74.04 | 74.43 | 425,574 | -0.27(-0.36%) |
Apr 13, 2016 | 74.83 | 75.07 | 74.08 | 74.70 | 359,211 | +0.34(+0.46%) |
Apr 12, 2016 | 75.03 | 75.03 | 73.75 | 74.36 | 422,997 | -0.44(-0.59%) |
Apr 11, 2016 | 76.10 | 76.56 | 74.74 | 74.80 | 347,032 | -0.75(-0.99%) |
Apr 08, 2016 | 76.14 | 76.46 | 75.42 | 75.55 | 278,300 | -0.23(-0.30%) |
Apr 07, 2016 | 75.90 | 75.97 | 75.14 | 75.78 | 600,327 | -0.61(-0.79%) |
Apr 06, 2016 | 75.40 | 76.48 | 75.39 | 76.38 | 531,818 | +0.82(+1.09%) |
Apr 05, 2016 | 75.56 | 76.07 | 75.37 | 75.56 | 376,539 | -0.54(-0.71%) |
Apr 04, 2016 | 76.99 | 77.10 | 75.99 | 76.10 | 355,895 | -0.93(-1.21%) |
Apr 01, 2016 | 76.21 | 77.26 | 76.13 | 77.03 | 739,181 | +0.51(+0.66%) |
Mar 31, 2016 | 77.56 | 77.95 | 76.40 | 76.53 | 995,827 | -1.26(-1.62%) |
Mar 30, 2016 | 76.57 | 78.03 | 76.57 | 77.78 | 550,470 | +1.36(+1.78%) |
Mar 29, 2016 | 74.80 | 76.52 | 74.73 | 76.43 | 380,552 | +1.30(+1.73%) |
Mar 28, 2016 | 75.02 | 75.47 | 74.85 | 75.12 | 283,884 | +0.03(+0.04%) |
Mar 24, 2016 | 74.73 | 75.10 | 75.10 | 75.10 | 230,745 | +0.02(+0.02%) |
Mar 23, 2016 | 75.05 | 75.41 | 74.71 | 75.08 | 349,115 | +0.05(+0.06%) |
Mar 22, 2016 | 74.70 | 75.28 | 74.47 | 75.03 | 312,320 | +0.14(+0.18%) |
Mar 21, 2016 | 74.83 | 75.31 | 74.47 | 74.90 | 255,569 | -0.05(-0.07%) |
Mar 18, 2016 | 74.64 | 75.10 | 74.04 | 74.95 | 708,983 | -0.03(-0.04%) |
Mar 17, 2016 | 74.06 | 75.34 | 74.06 | 74.98 | 376,684 | +0.71(+0.96%) |
Mar 16, 2016 | 73.26 | 74.41 | 73.16 | 74.26 | 301,510 | +0.79(+1.07%) |
Mar 15, 2016 | 73.18 | 74.28 | 73.18 | 73.48 | 472,569 | -0.03(-0.04%) |
Mar 14, 2016 | 73.25 | 73.66 | 72.99 | 73.50 | 903,870 | -0.14(-0.18%) |
Mar 11, 2016 | 73.42 | 74.29 | 73.24 | 73.64 | 329,445 | +0.26(+0.36%) |
Mar 10, 2016 | 73.48 | 74.33 | 73.03 | 73.38 | 1,005,283 | +0.06(+0.09%) |
Mar 09, 2016 | 73.58 | 73.83 | 73.14 | 73.31 | 603,317 | +0.03(+0.04%) |
Mar 08, 2016 | 73.69 | 74.04 | 73.21 | 73.29 | 427,742 | -0.86(-1.16%) |
Mar 07, 2016 | 74.01 | 74.36 | 73.65 | 74.15 | 380,574 | -0.24(-0.32%) |
Mar 04, 2016 | 74.27 | 74.59 | 73.31 | 74.38 | 449,552 | +0.07(+0.10%) |
Mar 03, 2016 | 74.13 | 74.47 | 73.74 | 74.31 | 521,655 | +0.02(+0.02%) |
Mar 02, 2016 | 74.94 | 74.95 | 73.55 | 74.29 | 507,824 | -0.59(-0.79%) |