Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 66.20 | 66.20 | 65.48 | 65.91 | 6,980,049 | -0.65(-0.98%) |
Mar 30, 2017 | 64.97 | 66.60 | 64.82 | 66.56 | 6,149,206 | +1.52(+2.34%) |
Mar 29, 2017 | 64.64 | 64.65 | 64.36 | 65.04 | 4,019,176 | +0.20(+0.31%) |
Mar 28, 2017 | 64.27 | 64.99 | 64.25 | 64.84 | 3,382,522 | +0.24(+0.37%) |
Mar 27, 2017 | 64.01 | 64.79 | 63.89 | 64.60 | 3,757,553 | +0.49(+0.76%) |
Mar 24, 2017 | 64.00 | 64.35 | 63.75 | 64.11 | 3,106,266 | +0.09(+0.14%) |
Mar 23, 2017 | 63.91 | 64.84 | 63.78 | 64.02 | 5,489,255 | +0.03(+0.05%) |
Mar 22, 2017 | 64.00 | 64.21 | 63.46 | 63.99 | 4,039,506 | +0.15(+0.23%) |
Mar 21, 2017 | 64.69 | 64.80 | 63.22 | 63.84 | 5,139,578 | -0.53(-0.82%) |
Mar 20, 2017 | 65.08 | 65.09 | 63.84 | 64.37 | 5,556,264 | -0.72(-1.11%) |
Mar 17, 2017 | 65.19 | 65.36 | 64.65 | 65.09 | 7,076,930 | +0.26(+0.40%) |
Mar 16, 2017 | 65.96 | 65.97 | 64.45 | 64.83 | 7,275,674 | -1.23(-1.86%) |
Mar 15, 2017 | 65.80 | 66.67 | 65.26 | 66.06 | 6,937,942 | -0.78(-1.17%) |
Mar 14, 2017 | 67.25 | 67.55 | 66.44 | 66.84 | 2,995,746 | -0.63(-0.93%) |
Mar 13, 2017 | 67.76 | 68.00 | 66.86 | 67.47 | 4,093,201 | -0.17(-0.25%) |
Mar 10, 2017 | 67.44 | 67.84 | 66.93 | 67.64 | 3,760,374 | +0.78(+1.17%) |
Mar 09, 2017 | 67.79 | 67.91 | 66.26 | 66.86 | 6,623,458 | -0.76(-1.12%) |
Mar 08, 2017 | 67.44 | 68.45 | 67.44 | 67.62 | 6,486,986 | +0.23(+0.34%) |
Mar 07, 2017 | 68.89 | 69.08 | 67.24 | 67.39 | 8,650,840 | -2.66(-3.80%) |
Mar 06, 2017 | 71.27 | 71.39 | 70.04 | 70.05 | 4,618,196 | -1.53(-2.14%) |
Mar 03, 2017 | 72.09 | 72.11 | 70.88 | 71.58 | 2,850,724 | -0.38(-0.53%) |
Mar 02, 2017 | 71.51 | 72.09 | 71.23 | 71.96 | 4,222,828 | +0.25(+0.35%) |
Mar 01, 2017 | 71.16 | 72.10 | 71.03 | 71.71 | 3,997,609 | +1.06(+1.50%) |
Feb 28, 2017 | 71.77 | 71.78 | 70.44 | 70.65 | 3,974,691 | -1.10(-1.53%) |
Feb 27, 2017 | 71.38 | 71.85 | 71.11 | 71.75 | 2,534,369 | +0.20(+0.28%) |
Feb 24, 2017 | 70.97 | 71.76 | 70.56 | 71.55 | 2,830,594 | +0.62(+0.87%) |
Feb 23, 2017 | 70.81 | 71.12 | 70.51 | 70.93 | 2,319,734 | +0.20(+0.28%) |
Feb 22, 2017 | 71.15 | 71.25 | 70.49 | 70.73 | 2,611,136 | -0.64(-0.90%) |
Feb 21, 2017 | 69.95 | 71.37 | 69.86 | 71.37 | 4,550,083 | +1.40(+2.00%) |
Feb 17, 2017 | 69.97 | 69.97 | 69.97 | 0 | +0.74(+1.07%) | |
Feb 16, 2017 | 69.66 | 69.78 | 68.48 | 69.23 | 3,143,068 | -0.23(-0.33%) |
Feb 15, 2017 | 69.10 | 70.94 | 68.53 | 69.46 | 6,934,323 | -0.17(-0.24%) |
Feb 14, 2017 | 69.03 | 69.79 | 68.57 | 69.63 | 3,690,975 | +0.33(+0.48%) |
Feb 13, 2017 | 68.55 | 69.43 | 68.53 | 69.30 | 3,657,352 | +0.89(+1.30%) |
Feb 10, 2017 | 67.52 | 68.50 | 67.02 | 68.41 | 3,435,702 | +0.93(+1.38%) |
Feb 09, 2017 | 67.47 | 67.96 | 67.15 | 67.48 | 3,737,024 | -0.14(-0.21%) |
Feb 08, 2017 | 67.65 | 68.09 | 67.41 | 67.62 | 2,384,225 | -0.12(-0.18%) |
Feb 07, 2017 | 67.42 | 67.76 | 66.77 | 67.74 | 2,968,210 | +0.34(+0.50%) |
Feb 06, 2017 | 67.06 | 67.79 | 66.53 | 67.40 | 3,820,752 | +0.31(+0.46%) |
Feb 03, 2017 | 66.98 | 67.44 | 66.71 | 67.09 | 4,674,760 | +0.40(+0.60%) |
Feb 02, 2017 | 68.73 | 68.83 | 65.82 | 66.69 | 8,891,702 | -2.42(-3.50%) |
Feb 01, 2017 | 68.65 | 69.15 | 68.01 | 69.11 | 3,597,957 | +0.23(+0.33%) |
Jan 31, 2017 | 67.78 | 68.89 | 67.30 | 68.88 | 4,226,880 | +0.77(+1.13%) |
Jan 30, 2017 | 67.54 | 68.17 | 67.03 | 68.11 | 4,805,540 | +0.52(+0.77%) |
Jan 27, 2017 | 69.46 | 69.50 | 67.13 | 67.59 | 9,222,687 | -1.63(-2.35%) |
Jan 26, 2017 | 69.35 | 70.35 | 68.77 | 69.22 | 4,701,707 | -0.40(-0.57%) |
Jan 25, 2017 | 71.46 | 72.23 | 69.42 | 69.62 | 7,881,011 | -1.78(-2.49%) |
Jan 24, 2017 | 70.86 | 71.50 | 70.06 | 71.40 | 3,170,371 | +0.79(+1.12%) |
Jan 23, 2017 | 71.44 | 71.47 | 70.12 | 70.61 | 3,539,854 | -1.14(-1.59%) |
Jan 20, 2017 | 72.55 | 72.92 | 71.63 | 71.75 | 4,642,215 | -0.70(-0.97%) |
Jan 19, 2017 | 72.44 | 73.04 | 72.03 | 72.45 | 5,393,859 | -0.22(-0.30%) |
Jan 18, 2017 | 73.35 | 73.42 | 72.63 | 72.67 | 2,896,676 | -0.49(-0.67%) |
Jan 17, 2017 | 71.68 | 73.24 | 71.29 | 73.16 | 3,433,721 | +1.36(+1.89%) |
Jan 13, 2017 | 71.80 | 71.80 | 71.80 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 71.78 | 72.23 | 71.55 | 71.86 | 2,195,305 | -0.23(-0.32%) |
Jan 11, 2017 | 72.42 | 73.38 | 71.13 | 72.09 | 4,371,386 | -0.41(-0.57%) |
Jan 10, 2017 | 71.56 | 73.00 | 71.44 | 72.50 | 4,377,385 | +0.94(+1.31%) |
Jan 09, 2017 | 70.44 | 71.88 | 70.41 | 71.56 | 2,492,601 | +0.81(+1.14%) |
Jan 06, 2017 | 70.80 | 70.95 | 70.12 | 70.75 | 1,733,517 | -0.12(-0.17%) |
Jan 05, 2017 | 70.77 | 71.37 | 70.28 | 70.87 | 2,149,611 | -0.27(-0.38%) |
Jan 04, 2017 | 69.66 | 71.98 | 69.35 | 71.14 | 4,083,125 | +1.74(+2.51%) |
Jan 03, 2017 | 69.41 | 69.75 | 69.01 | 69.40 | 3,524,612 | +0.61(+0.89%) |
Dec 30, 2016 | 68.79 | 68.79 | 68.79 | 0 | -0.60(-0.86%) | |
Dec 29, 2016 | 68.82 | 69.87 | 68.82 | 69.39 | 2,150,437 | -0.11(-0.16%) |
Dec 28, 2016 | 69.75 | 69.92 | 69.29 | 69.50 | 2,092,664 | -0.10(-0.14%) |
Dec 27, 2016 | 68.98 | 69.87 | 68.80 | 69.60 | 2,202,318 | +0.60(+0.87%) |
Dec 23, 2016 | 69.00 | 69.00 | 69.00 | 0 | +0.57(+0.83%) | |
Dec 22, 2016 | 68.56 | 69.95 | 68.02 | 68.43 | 2,074,052 | -0.07(-0.10%) |
Dec 21, 2016 | 68.74 | 69.06 | 68.21 | 68.50 | 2,922,548 | -0.15(-0.22%) |
Dec 20, 2016 | 69.51 | 69.69 | 68.27 | 68.65 | 3,056,147 | -0.59(-0.85%) |
Dec 19, 2016 | 70.46 | 70.58 | 68.93 | 69.24 | 4,309,098 | -0.68(-0.97%) |
Dec 16, 2016 | 69.17 | 70.00 | 68.85 | 69.92 | 7,764,896 | +0.74(+1.07%) |
Dec 15, 2016 | 70.51 | 70.58 | 68.36 | 69.18 | 6,788,053 | -1.34(-1.90%) |
Dec 14, 2016 | 72.67 | 73.17 | 68.45 | 70.52 | 9,786,252 | -2.65(-3.62%) |
Dec 13, 2016 | 71.58 | 73.52 | 71.58 | 73.17 | 4,722,746 | +1.07(+1.48%) |
Dec 12, 2016 | 72.57 | 72.93 | 71.42 | 72.10 | 3,462,243 | -0.38(-0.52%) |
Dec 09, 2016 | 72.30 | 72.48 | 71.51 | 72.48 | 7,403,945 | +1.73(+2.45%) |
Dec 08, 2016 | 75.99 | 75.99 | 68.22 | 70.75 | 17,701,632 | -5.10(-6.72%) |
Dec 07, 2016 | 75.50 | 76.38 | 74.49 | 75.85 | 3,840,300 | -0.88(-1.15%) |
Dec 06, 2016 | 76.42 | 77.25 | 76.01 | 76.73 | 2,542,847 | +0.02(+0.03%) |
Dec 05, 2016 | 76.23 | 76.75 | 75.50 | 76.71 | 3,893,516 | +1.05(+1.39%) |
Dec 02, 2016 | 76.09 | 76.75 | 75.59 | 75.66 | 2,718,891 | -0.17(-0.22%) |
Dec 01, 2016 | 75.89 | 76.29 | 75.44 | 75.83 | 3,242,099 | -0.05(-0.07%) |
Nov 30, 2016 | 76.86 | 77.34 | 75.79 | 75.88 | 5,569,834 | -0.98(-1.28%) |
Nov 29, 2016 | 77.02 | 77.50 | 76.80 | 76.86 | 2,171,452 | +0.11(+0.14%) |
Nov 28, 2016 | 76.78 | 77.13 | 76.05 | 76.75 | 2,333,179 | -0.15(-0.20%) |
Nov 25, 2016 | 76.97 | 77.39 | 76.37 | 76.90 | 1,285,203 | +0.09(+0.12%) |
Nov 23, 2016 | 76.81 | 76.81 | 76.81 | 0 | +0.88(+1.16%) | |
Nov 22, 2016 | 76.06 | 76.31 | 75.57 | 75.93 | 3,651,624 | -0.17(-0.22%) |
Nov 21, 2016 | 75.22 | 76.76 | 75.22 | 76.10 | 2,577,371 | +0.33(+0.44%) |
Nov 18, 2016 | 76.33 | 76.69 | 75.72 | 75.77 | 2,984,707 | -0.67(-0.88%) |
Nov 17, 2016 | 76.06 | 76.50 | 75.83 | 76.44 | 2,909,450 | +0.29(+0.38%) |
Nov 16, 2016 | 77.06 | 77.45 | 76.00 | 76.15 | 3,043,172 | -0.99(-1.28%) |
Nov 15, 2016 | 76.55 | 77.22 | 75.73 | 77.14 | 3,448,039 | +0.69(+0.90%) |
Nov 14, 2016 | 74.51 | 77.14 | 74.27 | 76.45 | 5,670,036 | +1.86(+2.49%) |
Nov 11, 2016 | 75.18 | 75.60 | 73.78 | 74.59 | 4,337,362 | -0.80(-1.06%) |
Nov 10, 2016 | 75.13 | 76.60 | 74.91 | 75.39 | 8,904,674 | +0.61(+0.82%) |
Nov 09, 2016 | 73.35 | 75.32 | 72.15 | 74.78 | 9,180,134 | +4.93(+7.06%) |
Nov 08, 2016 | 67.97 | 70.11 | 67.58 | 69.85 | 5,759,849 | -0.53(-0.75%) |
Nov 07, 2016 | 69.22 | 70.72 | 68.98 | 70.38 | 4,641,874 | +2.52(+3.71%) |
Nov 04, 2016 | 67.16 | 68.67 | 67.01 | 67.86 | 5,014,676 | +0.62(+0.92%) |
Nov 03, 2016 | 69.82 | 70.77 | 67.06 | 67.24 | 6,874,637 | -2.58(-3.70%) |
Nov 02, 2016 | 67.35 | 70.76 | 67.12 | 69.82 | 7,091,760 | +2.57(+3.82%) |
Nov 01, 2016 | 67.42 | 67.77 | 66.77 | 67.25 | 4,951,991 | -0.15(-0.22%) |
Oct 31, 2016 | 65.54 | 67.52 | 65.42 | 67.40 | 6,186,898 | +2.31(+3.55%) |
Oct 28, 2016 | 67.59 | 68.10 | 64.46 | 65.09 | 10,586,527 | -4.14(-5.98%) |
Oct 27, 2016 | 70.46 | 70.62 | 69.12 | 69.23 | 3,486,271 | -1.16(-1.65%) |
Oct 26, 2016 | 72.03 | 72.03 | 69.24 | 70.39 | 5,370,287 | +0.32(+0.46%) |
Oct 25, 2016 | 69.73 | 70.24 | 69.50 | 70.07 | 2,642,157 | +0.27(+0.39%) |
Oct 24, 2016 | 70.15 | 70.55 | 69.41 | 69.80 | 2,960,695 | +0.19(+0.27%) |
Oct 21, 2016 | 70.63 | 70.63 | 69.54 | 69.61 | 3,092,722 | -1.43(-2.01%) |
Oct 20, 2016 | 70.59 | 71.52 | 70.31 | 71.04 | 2,453,342 | +0.61(+0.87%) |
Oct 19, 2016 | 70.35 | 70.62 | 70.07 | 70.43 | 2,283,839 | +0.12(+0.17%) |
Oct 18, 2016 | 70.02 | 70.66 | 69.79 | 70.31 | 3,045,435 | +1.09(+1.57%) |
Oct 17, 2016 | 69.58 | 69.70 | 68.88 | 69.22 | 3,193,007 | -0.54(-0.77%) |
Oct 14, 2016 | 69.45 | 70.43 | 69.07 | 69.76 | 2,976,526 | +0.72(+1.04%) |
Oct 13, 2016 | 68.66 | 69.12 | 68.43 | 69.04 | 3,269,027 | -0.12(-0.17%) |
Oct 12, 2016 | 69.11 | 69.36 | 68.58 | 69.16 | 2,670,432 | +0.13(+0.19%) |
Oct 11, 2016 | 70.34 | 70.34 | 68.94 | 69.03 | 2,840,473 | -1.54(-2.18%) |
Oct 10, 2016 | 70.44 | 70.90 | 70.38 | 70.57 | 1,630,512 | +0.51(+0.73%) |
Oct 07, 2016 | 70.65 | 70.71 | 69.70 | 70.06 | 3,437,822 | -0.29(-0.41%) |
Oct 06, 2016 | 70.03 | 70.84 | 69.83 | 70.35 | 2,771,710 | +0.01(+0.01%) |
Oct 05, 2016 | 70.23 | 70.59 | 69.82 | 70.34 | 2,105,026 | +0.43(+0.62%) |
Oct 04, 2016 | 69.85 | 70.52 | 69.69 | 69.91 | 2,133,836 | -0.05(-0.07%) |
Oct 03, 2016 | 70.24 | 70.43 | 69.30 | 69.96 | 3,430,284 | -0.57(-0.81%) |
Sep 30, 2016 | 69.86 | 70.81 | 68.70 | 70.53 | 3,969,221 | +0.69(+0.99%) |
Sep 29, 2016 | 70.97 | 71.06 | 69.80 | 69.84 | 2,222,212 | -1.09(-1.54%) |
Sep 28, 2016 | 70.80 | 71.35 | 70.45 | 70.93 | 1,620,038 | +0.14(+0.20%) |
Sep 27, 2016 | 70.69 | 71.09 | 70.48 | 70.79 | 2,865,728 | +0.16(+0.23%) |
Sep 26, 2016 | 71.12 | 71.68 | 70.52 | 70.63 | 3,120,262 | -0.71(-1.00%) |
Sep 23, 2016 | 70.66 | 71.84 | 70.62 | 71.34 | 4,028,976 | +0.31(+0.44%) |
Sep 22, 2016 | 70.03 | 71.85 | 69.82 | 71.03 | 3,822,132 | +1.38(+1.98%) |
Sep 21, 2016 | 69.25 | 69.80 | 68.97 | 69.65 | 3,398,857 | +0.40(+0.58%) |
Sep 20, 2016 | 69.95 | 70.23 | 69.25 | 69.25 | 3,097,802 | -0.41(-0.59%) |
Sep 19, 2016 | 70.47 | 70.86 | 69.55 | 69.66 | 3,152,988 | -0.55(-0.78%) |
Sep 16, 2016 | 70.53 | 70.66 | 69.79 | 70.21 | 4,472,168 | -0.23(-0.33%) |
Sep 15, 2016 | 70.20 | 70.70 | 69.76 | 70.44 | 3,376,584 | +0.07(+0.10%) |
Sep 14, 2016 | 71.02 | 71.02 | 69.66 | 70.37 | 4,206,938 | -0.53(-0.75%) |
Sep 13, 2016 | 71.50 | 71.51 | 70.39 | 70.90 | 3,931,033 | -1.20(-1.66%) |
Sep 12, 2016 | 70.77 | 72.24 | 70.72 | 72.10 | 3,125,600 | +0.97(+1.36%) |
Sep 09, 2016 | 71.63 | 71.84 | 70.88 | 71.13 | 4,790,679 | -0.98(-1.36%) |
Sep 08, 2016 | 72.44 | 72.67 | 72.09 | 72.11 | 3,174,153 | -0.56(-0.77%) |
Sep 07, 2016 | 72.70 | 73.12 | 72.10 | 72.67 | 3,613,397 | -0.05(-0.07%) |
Sep 06, 2016 | 72.54 | 72.92 | 72.28 | 72.72 | 2,167,741 | +0.18(+0.25%) |
Sep 02, 2016 | 72.54 | 72.54 | 72.54 | 72.54 | 2,274,600 | +0.32(+0.44%) |
Sep 01, 2016 | 72.98 | 72.99 | 71.80 | 72.22 | 3,564,046 | -0.48(-0.66%) |
Aug 31, 2016 | 73.30 | 73.35 | 72.11 | 72.70 | 4,403,792 | -0.65(-0.89%) |
Aug 30, 2016 | 72.98 | 73.50 | 72.65 | 73.35 | 3,997,999 | +0.23(+0.31%) |
Aug 29, 2016 | 72.32 | 73.81 | 72.00 | 73.12 | 7,638,234 | +0.81(+1.12%) |
Aug 26, 2016 | 72.04 | 72.90 | 71.60 | 72.31 | 7,321,605 | +0.57(+0.79%) |
Aug 25, 2016 | 76.08 | 76.08 | 71.26 | 71.74 | 13,815,466 | -4.60(-6.03%) |
Aug 24, 2016 | 76.84 | 77.57 | 76.19 | 76.34 | 3,042,017 | -0.81(-1.05%) |
Aug 23, 2016 | 76.95 | 77.61 | 76.70 | 77.15 | 4,868,025 | +0.64(+0.84%) |
Aug 22, 2016 | 76.29 | 76.78 | 76.00 | 76.51 | 2,309,646 | +0.13(+0.17%) |
Aug 19, 2016 | 76.33 | 76.55 | 75.25 | 76.38 | 2,525,759 | -0.24(-0.31%) |
Aug 18, 2016 | 76.70 | 77.15 | 76.53 | 76.62 | 2,015,994 | -0.01(-0.01%) |
Aug 17, 2016 | 77.09 | 77.37 | 76.17 | 76.63 | 2,467,734 | -0.34(-0.44%) |
Aug 16, 2016 | 77.01 | 77.19 | 76.60 | 76.97 | 2,541,610 | -0.16(-0.21%) |
Aug 15, 2016 | 76.47 | 77.34 | 76.25 | 77.13 | 2,687,579 | +0.94(+1.23%) |
Aug 12, 2016 | 75.92 | 76.30 | 75.77 | 76.19 | 1,926,493 | +0.02(+0.03%) |
Aug 11, 2016 | 75.83 | 76.36 | 75.71 | 76.17 | 2,927,932 | +0.38(+0.50%) |
Aug 10, 2016 | 76.45 | 76.65 | 75.62 | 75.79 | 2,101,893 | -0.65(-0.85%) |
Aug 09, 2016 | 75.92 | 76.67 | 75.64 | 76.44 | 1,997,502 | +0.53(+0.70%) |
Aug 08, 2016 | 76.38 | 76.81 | 75.73 | 75.91 | 2,456,870 | -0.47(-0.62%) |
Aug 05, 2016 | 76.11 | 76.77 | 75.73 | 76.38 | 2,620,471 | +0.49(+0.65%) |
Aug 04, 2016 | 76.13 | 76.37 | 75.64 | 75.89 | 2,616,791 | -0.09(-0.12%) |
Aug 03, 2016 | 75.40 | 76.41 | 75.35 | 75.98 | 3,112,479 | +0.55(+0.73%) |
Aug 02, 2016 | 75.95 | 76.20 | 75.11 | 75.43 | 3,156,865 | -0.74(-0.97%) |
Aug 01, 2016 | 76.11 | 76.69 | 75.98 | 76.17 | 4,264,322 | +0.10(+0.13%) |
Jul 29, 2016 | 76.84 | 77.15 | 75.93 | 76.07 | 4,550,675 | -1.02(-1.32%) |
Jul 28, 2016 | 77.28 | 77.68 | 76.93 | 77.09 | 2,636,041 | -0.12(-0.16%) |
Jul 27, 2016 | 78.49 | 78.53 | 77.10 | 77.21 | 3,324,195 | -1.28(-1.63%) |
Jul 26, 2016 | 75.84 | 78.73 | 75.60 | 78.49 | 5,450,204 | +1.10(+1.42%) |
Jul 25, 2016 | 77.46 | 78.22 | 76.90 | 77.39 | 4,276,678 | -1.47(-1.86%) |
Jul 22, 2016 | 79.02 | 79.23 | 78.56 | 78.86 | 2,783,693 | +0.27(+0.34%) |
Jul 21, 2016 | 79.28 | 79.50 | 78.38 | 78.59 | 3,307,460 | -0.59(-0.75%) |
Jul 20, 2016 | 79.10 | 79.45 | 78.75 | 79.18 | 3,262,192 | +0.18(+0.23%) |
Jul 19, 2016 | 79.44 | 79.77 | 78.66 | 79.00 | 3,213,318 | -0.68(-0.85%) |
Jul 18, 2016 | 79.40 | 79.94 | 79.26 | 79.68 | 2,013,272 | +0.35(+0.44%) |
Jul 15, 2016 | 78.72 | 79.86 | 77.94 | 79.33 | 3,465,733 | -0.12(-0.15%) |
Jul 14, 2016 | 79.09 | 80.02 | 78.88 | 79.45 | 3,634,880 | +0.85(+1.08%) |
Jul 13, 2016 | 78.72 | 79.40 | 78.14 | 78.60 | 2,791,858 | +0.32(+0.41%) |
Jul 12, 2016 | 78.12 | 78.63 | 77.96 | 78.28 | 3,110,627 | +0.35(+0.45%) |
Jul 11, 2016 | 78.18 | 78.69 | 77.52 | 77.93 | 3,109,726 | +0.01(+0.01%) |
Jul 08, 2016 | 77.05 | 78.23 | 76.55 | 77.92 | 3,071,099 | +1.37(+1.79%) |
Jul 07, 2016 | 76.18 | 77.08 | 76.08 | 76.55 | 2,684,148 | +0.94(+1.24%) |
Jul 05, 2016 | 75.82 | 75.96 | 75.31 | 75.61 | 3,622,516 | -0.67(-0.88%) |
Jul 01, 2016 | 75.80 | 76.28 | 76.28 | 76.28 | 3,939,200 | +0.48(+0.63%) |
Jun 30, 2016 | 75.98 | 76.21 | 75.26 | 75.80 | 5,270,947 | +0.10(+0.13%) |
Jun 29, 2016 | 74.21 | 76.09 | 74.21 | 75.70 | 3,924,037 | +1.69(+2.28%) |
Jun 28, 2016 | 73.62 | 74.62 | 73.49 | 74.01 | 2,934,890 | +0.80(+1.09%) |
Jun 27, 2016 | 74.64 | 75.00 | 72.81 | 73.21 | 4,588,645 | -2.19(-2.90%) |
Jun 24, 2016 | 74.60 | 75.86 | 74.31 | 75.40 | 5,830,644 | -1.55(-2.01%) |
Jun 23, 2016 | 76.27 | 77.00 | 75.98 | 76.95 | 3,230,415 | +1.36(+1.80%) |
Jun 22, 2016 | 74.80 | 76.08 | 74.34 | 75.59 | 3,144,458 | +0.84(+1.12%) |
Jun 21, 2016 | 74.43 | 74.96 | 74.05 | 74.75 | 3,840,117 | +0.61(+0.82%) |
Jun 20, 2016 | 74.87 | 75.25 | 74.02 | 74.14 | 4,258,655 | -0.44(-0.59%) |
Jun 17, 2016 | 74.82 | 75.24 | 73.99 | 74.58 | 7,041,385 | -0.16(-0.21%) |
Jun 16, 2016 | 74.05 | 75.05 | 73.97 | 74.74 | 3,856,654 | -0.06(-0.08%) |
Jun 15, 2016 | 75.46 | 75.65 | 74.72 | 74.80 | 3,203,916 | -0.36(-0.48%) |
Jun 14, 2016 | 75.54 | 76.09 | 74.79 | 75.16 | 3,001,050 | -0.38(-0.50%) |
Jun 13, 2016 | 75.82 | 76.59 | 75.52 | 75.54 | 3,272,236 | -0.37(-0.49%) |
Jun 10, 2016 | 76.11 | 76.53 | 75.59 | 75.91 | 3,627,398 | -1.02(-1.33%) |
Jun 09, 2016 | 76.86 | 77.19 | 76.19 | 76.93 | 3,820,505 | +0.07(+0.09%) |
Jun 08, 2016 | 76.05 | 77.26 | 76.05 | 76.86 | 3,592,365 | +1.02(+1.34%) |
Jun 07, 2016 | 76.12 | 76.49 | 75.75 | 75.84 | 3,132,840 | -0.16(-0.21%) |
Jun 06, 2016 | 75.77 | 76.37 | 75.40 | 76.00 | 2,511,598 | +0.39(+0.52%) |
Jun 03, 2016 | 76.17 | 76.23 | 74.95 | 75.61 | 2,810,514 | -0.65(-0.85%) |
Jun 02, 2016 | 75.68 | 76.63 | 75.50 | 76.26 | 2,749,337 | +0.42(+0.55%) |
Jun 01, 2016 | 75.52 | 76.20 | 75.24 | 75.84 | 4,264,854 | +0.29(+0.38%) |
May 31, 2016 | 74.74 | 75.64 | 74.45 | 75.55 | 4,511,011 | +0.58(+0.77%) |
May 27, 2016 | 74.92 | 74.97 | 74.97 | 74.97 | 2,503,100 | +0.26(+0.35%) |
May 26, 2016 | 74.48 | 74.98 | 74.39 | 74.71 | 2,325,945 | -0.01(-0.01%) |
May 25, 2016 | 74.42 | 75.51 | 74.42 | 74.72 | 3,051,958 | +0.37(+0.50%) |
May 24, 2016 | 73.03 | 74.95 | 73.03 | 74.35 | 3,588,889 | +1.44(+1.98%) |
May 23, 2016 | 72.68 | 73.95 | 72.39 | 72.91 | 3,776,272 | +0.04(+0.05%) |
May 20, 2016 | 72.27 | 73.42 | 71.92 | 72.87 | 5,312,193 | +0.52(+0.72%) |
May 19, 2016 | 71.90 | 72.81 | 71.41 | 72.35 | 2,422,247 | -0.16(-0.22%) |
May 18, 2016 | 72.27 | 72.76 | 71.90 | 72.51 | 2,519,018 | +0.29(+0.40%) |
May 17, 2016 | 72.74 | 73.10 | 71.89 | 72.22 | 3,000,254 | -0.54(-0.74%) |
May 16, 2016 | 72.01 | 72.96 | 71.76 | 72.76 | 3,017,869 | +0.75(+1.04%) |
May 13, 2016 | 72.43 | 72.90 | 71.84 | 72.01 | 2,413,010 | -0.60(-0.83%) |
May 12, 2016 | 73.56 | 73.96 | 72.16 | 72.61 | 3,755,463 | -1.01(-1.37%) |
May 11, 2016 | 74.73 | 75.34 | 73.59 | 73.62 | 3,288,094 | -0.98(-1.31%) |
May 10, 2016 | 74.13 | 74.90 | 73.65 | 74.60 | 4,255,165 | +0.83(+1.13%) |
May 09, 2016 | 72.96 | 74.16 | 72.89 | 73.77 | 3,214,069 | +0.64(+0.88%) |
May 06, 2016 | 72.51 | 73.43 | 72.14 | 73.13 | 2,904,352 | +0.18(+0.25%) |
May 05, 2016 | 72.63 | 73.41 | 72.56 | 72.95 | 2,744,857 | +0.21(+0.29%) |
May 04, 2016 | 72.60 | 73.53 | 72.10 | 72.74 | 2,984,992 | -0.05(-0.07%) |
May 03, 2016 | 72.92 | 73.53 | 72.43 | 72.79 | 4,011,525 | -0.83(-1.13%) |
May 02, 2016 | 73.87 | 74.12 | 73.25 | 73.62 | 2,837,834 | -0.11(-0.15%) |
Apr 29, 2016 | 74.26 | 74.36 | 73.19 | 73.73 | 3,673,174 | -1.20(-1.60%) |
Apr 28, 2016 | 75.52 | 76.35 | 74.73 | 74.93 | 4,412,106 | -1.13(-1.49%) |
Apr 27, 2016 | 74.81 | 76.30 | 74.68 | 76.06 | 4,606,350 | +1.80(+2.42%) |
Apr 26, 2016 | 73.16 | 74.34 | 72.05 | 74.26 | 6,359,858 | +0.54(+0.73%) |
Apr 25, 2016 | 73.49 | 74.07 | 73.20 | 73.72 | 3,758,070 | +0.17(+0.23%) |
Apr 22, 2016 | 73.55 | 74.04 | 73.18 | 73.55 | 4,092,981 | +0.22(+0.30%) |
Apr 21, 2016 | 73.07 | 73.87 | 72.49 | 73.33 | 3,061,254 | +0.16(+0.22%) |
Apr 20, 2016 | 72.40 | 73.75 | 72.36 | 73.17 | 3,736,376 | +0.82(+1.13%) |
Apr 19, 2016 | 72.40 | 72.58 | 71.94 | 72.35 | 3,161,663 | +0.33(+0.46%) |
Apr 18, 2016 | 70.97 | 72.11 | 70.71 | 72.02 | 3,484,584 | +1.04(+1.47%) |
Apr 15, 2016 | 70.92 | 71.35 | 70.16 | 70.98 | 3,552,406 | -0.19(-0.27%) |
Apr 14, 2016 | 71.33 | 71.64 | 70.93 | 71.17 | 2,480,817 | +0.06(+0.08%) |
Apr 13, 2016 | 70.69 | 71.62 | 70.47 | 71.11 | 3,515,597 | +0.85(+1.21%) |
Apr 12, 2016 | 69.73 | 71.07 | 69.71 | 70.26 | 4,290,429 | +0.55(+0.79%) |
Apr 11, 2016 | 70.10 | 70.42 | 69.32 | 69.71 | 3,411,244 | -0.38(-0.54%) |
Apr 08, 2016 | 70.22 | 70.95 | 69.58 | 70.09 | 10,696,539 | +0.04(+0.06%) |
Apr 07, 2016 | 68.76 | 70.98 | 68.76 | 70.05 | 7,888,325 | +0.93(+1.35%) |
Apr 06, 2016 | 66.90 | 69.15 | 66.90 | 69.12 | 5,934,555 | +1.88(+2.80%) |
Apr 05, 2016 | 67.53 | 68.17 | 66.89 | 67.24 | 6,165,862 | -1.08(-1.58%) |
Apr 04, 2016 | 69.62 | 70.37 | 68.06 | 68.32 | 5,237,134 | -0.79(-1.14%) |