Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 77.79 | 78.19 | 77.02 | 77.54 | 9,424,301 | +0.89(+1.17%) |
Apr 27, 2017 | 77.00 | 77.01 | 76.06 | 76.64 | 7,956,006 | -0.44(-0.58%) |
Apr 26, 2017 | 77.32 | 78.10 | 77.01 | 77.09 | 9,201,541 | -0.47(-0.61%) |
Apr 25, 2017 | 77.25 | 77.73 | 77.16 | 77.56 | 6,356,146 | +0.58(+0.76%) |
Apr 24, 2017 | 76.88 | 77.33 | 76.57 | 76.98 | 6,244,355 | +0.76(+0.99%) |
Apr 21, 2017 | 76.16 | 76.61 | 75.78 | 76.22 | 7,475,964 | +0.01(+0.01%) |
Apr 20, 2017 | 75.86 | 76.80 | 75.84 | 76.21 | 6,864,104 | +0.47(+0.62%) |
Apr 19, 2017 | 76.95 | 77.13 | 75.45 | 75.74 | 9,175,864 | -1.05(-1.37%) |
Apr 18, 2017 | 76.89 | 77.52 | 76.53 | 76.80 | 5,852,085 | -0.36(-0.46%) |
Apr 17, 2017 | 77.15 | 77.38 | 76.77 | 77.15 | 7,264,314 | +0.05(+0.07%) |
Apr 13, 2017 | 78.95 | 79.02 | 76.98 | 77.10 | 9,488,124 | -2.09(-2.63%) |
Apr 12, 2017 | 79.47 | 79.47 | 78.81 | 79.19 | 6,953,851 | +0.00(+0.00%) |
Apr 11, 2017 | 79.59 | 79.60 | 78.52 | 79.19 | 5,444,568 | -0.33(-0.42%) |
Apr 10, 2017 | 79.29 | 80.08 | 79.19 | 79.52 | 6,622,061 | +0.41(+0.52%) |
Apr 07, 2017 | 79.48 | 79.63 | 78.96 | 79.11 | 6,728,476 | -0.31(-0.39%) |
Apr 06, 2017 | 79.29 | 79.68 | 79.03 | 79.42 | 5,414,328 | +0.47(+0.60%) |
Apr 05, 2017 | 79.68 | 80.42 | 78.89 | 78.95 | 8,805,327 | -0.01(-0.02%) |
Apr 04, 2017 | 78.39 | 79.00 | 77.76 | 78.96 | 6,450,099 | +0.62(+0.80%) |
Apr 03, 2017 | 77.91 | 78.46 | 77.30 | 78.34 | 7,982,764 | +0.31(+0.40%) |
Mar 31, 2017 | 78.26 | 78.58 | 77.79 | 78.02 | 8,475,568 | -0.30(-0.38%) |
Mar 30, 2017 | 78.59 | 78.98 | 77.90 | 78.32 | 9,354,455 | -0.21(-0.27%) |
Mar 29, 2017 | 77.72 | 78.54 | 77.67 | 78.53 | 6,770,082 | +0.65(+0.84%) |
Mar 28, 2017 | 77.23 | 78.29 | 77.11 | 77.88 | 8,713,007 | +0.65(+0.84%) |
Mar 27, 2017 | 77.75 | 78.01 | 76.90 | 77.23 | 8,908,280 | -1.24(-1.58%) |
Mar 24, 2017 | 78.43 | 78.79 | 78.26 | 78.47 | 8,724,521 | +0.09(+0.11%) |
Mar 23, 2017 | 78.69 | 79.11 | 78.31 | 78.39 | 7,501,593 | -0.38(-0.48%) |
Mar 22, 2017 | 78.23 | 79.10 | 78.13 | 78.76 | 11,155,982 | +0.25(+0.32%) |
Mar 21, 2017 | 78.52 | 78.65 | 78.05 | 78.51 | 10,191,673 | +0.28(+0.35%) |
Mar 20, 2017 | 77.95 | 78.37 | 77.77 | 78.23 | 7,294,984 | -0.01(-0.02%) |
Mar 17, 2017 | 78.48 | 78.79 | 78.25 | 78.25 | 19,752,142 | -0.13(-0.17%) |
Mar 16, 2017 | 79.07 | 79.12 | 78.07 | 78.38 | 12,240,041 | -0.74(-0.94%) |
Mar 15, 2017 | 78.54 | 79.19 | 78.15 | 79.12 | 13,034,836 | +1.10(+1.42%) |
Mar 14, 2017 | 78.82 | 78.90 | 77.84 | 78.02 | 13,672,782 | -1.45(-1.82%) |
Mar 13, 2017 | 80.31 | 80.52 | 79.43 | 79.46 | 8,763,236 | -0.92(-1.14%) |
Mar 10, 2017 | 80.95 | 80.96 | 79.53 | 80.38 | 9,027,860 | +0.41(+0.52%) |
Mar 09, 2017 | 79.43 | 80.06 | 78.85 | 79.96 | 9,971,520 | +0.31(+0.39%) |
Mar 08, 2017 | 81.16 | 81.33 | 79.50 | 79.65 | 12,476,574 | -1.60(-1.97%) |
Mar 07, 2017 | 82.51 | 82.75 | 81.16 | 81.25 | 9,164,035 | -0.99(-1.20%) |
Mar 06, 2017 | 82.30 | 82.48 | 81.87 | 82.24 | 6,511,749 | -0.28(-0.33%) |
Mar 03, 2017 | 82.76 | 82.27 | 82.51 | 6,756,765 | +0.14(+0.17%) | |
Mar 02, 2017 | 82.60 | 83.04 | 82.34 | 82.38 | 8,103,866 | -0.38(-0.46%) |
Mar 01, 2017 | 82.06 | 83.13 | 82.03 | 82.75 | 10,110,761 | +1.00(+1.23%) |
Feb 28, 2017 | 81.14 | 81.94 | 81.02 | 81.75 | 9,669,209 | +0.55(+0.67%) |
Feb 27, 2017 | 80.41 | 81.58 | 80.20 | 81.21 | 10,013,163 | +1.18(+1.48%) |
Feb 24, 2017 | 80.59 | 80.68 | 79.55 | 80.02 | 8,517,440 | -0.65(-0.81%) |
Feb 23, 2017 | 80.91 | 81.26 | 80.48 | 80.68 | 11,916,332 | +0.47(+0.58%) |
Feb 22, 2017 | 80.80 | 81.23 | 80.16 | 80.21 | 7,887,781 | -0.97(-1.20%) |
Feb 21, 2017 | 80.46 | 81.61 | 80.37 | 81.18 | 9,105,326 | +1.01(+1.26%) |
Feb 17, 2017 | 80.17 | 80.17 | 80.17 | 0 | -0.25(-0.32%) | |
Feb 16, 2017 | 82.11 | 82.11 | 80.25 | 80.43 | 13,043,052 | -1.37(-1.68%) |
Feb 15, 2017 | 81.54 | 82.29 | 81.54 | 81.80 | 9,699,094 | +0.04(+0.04%) |
Feb 14, 2017 | 81.88 | 82.17 | 81.23 | 81.77 | 7,996,606 | -0.23(-0.27%) |
Feb 13, 2017 | 81.59 | 82.05 | 81.37 | 81.99 | 6,747,002 | +0.62(+0.76%) |
Feb 10, 2017 | 81.16 | 81.66 | 80.88 | 81.37 | 8,605,799 | +0.57(+0.70%) |
Feb 09, 2017 | 80.31 | 81.07 | 80.39 | 80.80 | 6,399,481 | +0.49(+0.61%) |
Feb 08, 2017 | 79.99 | 80.46 | 79.41 | 80.31 | 7,208,788 | +0.14(+0.17%) |
Feb 07, 2017 | 81.32 | 81.41 | 79.98 | 80.18 | 8,385,061 | -1.14(-1.41%) |
Feb 06, 2017 | 81.54 | 81.70 | 80.94 | 81.32 | 7,831,849 | -0.42(-0.52%) |
Feb 03, 2017 | 80.91 | 82.26 | 80.72 | 81.75 | 9,202,084 | +0.98(+1.21%) |
Feb 02, 2017 | 80.02 | 80.79 | 79.69 | 80.77 | 8,734,290 | +0.87(+1.09%) |
Feb 01, 2017 | 80.04 | 80.46 | 79.78 | 79.90 | 8,180,588 | -0.25(-0.31%) |
Jan 31, 2017 | 80.54 | 80.76 | 79.72 | 80.15 | 11,037,801 | -0.34(-0.42%) |
Jan 30, 2017 | 81.44 | 81.91 | 80.08 | 80.49 | 11,454,618 | -1.42(-1.73%) |
Jan 27, 2017 | 81.72 | 82.56 | 81.23 | 81.90 | 16,253,233 | -1.99(-2.37%) |
Jan 26, 2017 | 84.57 | 84.81 | 83.86 | 83.89 | 9,619,772 | -0.50(-0.59%) |
Jan 25, 2017 | 84.14 | 84.52 | 83.74 | 84.39 | 7,320,129 | +0.63(+0.75%) |
Jan 24, 2017 | 83.39 | 84.29 | 83.21 | 83.76 | 6,958,201 | +0.71(+0.85%) |
Jan 23, 2017 | 82.86 | 83.47 | 82.77 | 83.06 | 7,091,042 | -0.15(-0.18%) |
Jan 20, 2017 | 83.73 | 84.03 | 83.02 | 83.21 | 9,351,284 | +0.01(+0.02%) |
Jan 19, 2017 | 83.42 | 83.47 | 82.98 | 83.19 | 4,762,157 | -0.26(-0.31%) |
Jan 18, 2017 | 83.26 | 83.52 | 83.06 | 83.45 | 6,745,454 | -0.24(-0.29%) |
Jan 17, 2017 | 83.78 | 84.05 | 83.57 | 83.70 | 6,487,600 | -0.07(-0.09%) |
Jan 13, 2017 | 83.77 | 83.77 | 83.77 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 83.86 | 84.21 | 83.07 | 83.61 | 6,863,179 | +0.17(+0.20%) |
Jan 11, 2017 | 82.88 | 83.82 | 82.67 | 83.44 | 8,481,780 | +0.70(+0.84%) |
Jan 10, 2017 | 83.18 | 83.78 | 82.70 | 82.75 | 8,591,999 | -0.63(-0.76%) |
Jan 09, 2017 | 83.70 | 83.75 | 82.85 | 83.38 | 9,574,428 | -0.72(-0.86%) |
Jan 06, 2017 | 84.54 | 84.63 | 83.77 | 84.10 | 6,616,513 | -0.34(-0.40%) |
Jan 05, 2017 | 84.93 | 85.28 | 84.01 | 84.44 | 8,235,786 | -0.37(-0.43%) |
Jan 04, 2017 | 85.23 | 85.40 | 84.65 | 84.81 | 9,280,456 | -0.02(-0.03%) |
Jan 03, 2017 | 85.21 | 85.65 | 83.92 | 84.83 | 10,287,728 | +0.11(+0.13%) |
Dec 30, 2016 | 84.72 | 84.72 | 84.72 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 84.94 | 85.24 | 84.56 | 84.81 | 4,461,230 | -0.06(-0.08%) |
Dec 28, 2016 | 85.16 | 85.55 | 84.75 | 84.87 | 5,676,712 | -0.22(-0.26%) |
Dec 27, 2016 | 85.29 | 85.58 | 85.01 | 85.09 | 4,149,448 | -0.14(-0.17%) |
Dec 23, 2016 | 85.24 | 85.24 | 85.24 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 84.89 | 85.65 | 84.77 | 85.49 | 6,935,954 | +0.62(+0.73%) |
Dec 21, 2016 | 85.18 | 85.65 | 84.83 | 84.87 | 6,980,691 | -0.03(-0.03%) |
Dec 20, 2016 | 84.83 | 85.39 | 84.70 | 84.90 | 6,000,199 | +0.22(+0.26%) |
Dec 19, 2016 | 85.20 | 85.26 | 84.52 | 84.68 | 8,019,716 | -0.31(-0.36%) |
Dec 16, 2016 | 84.82 | 85.35 | 84.52 | 84.99 | 19,106,156 | +0.74(+0.88%) |
Dec 15, 2016 | 83.23 | 84.50 | 83.03 | 84.25 | 10,361,862 | +0.78(+0.94%) |
Dec 14, 2016 | 84.01 | 84.85 | 83.32 | 83.47 | 10,938,054 | -1.05(-1.24%) |
Dec 13, 2016 | 84.86 | 85.16 | 83.52 | 84.52 | 11,812,985 | +0.19(+0.23%) |
Dec 12, 2016 | 84.77 | 85.65 | 83.91 | 84.32 | 13,955,054 | +0.96(+1.16%) |
Dec 09, 2016 | 82.77 | 83.49 | 82.75 | 83.36 | 8,018,426 | +0.46(+0.56%) |
Dec 08, 2016 | 82.58 | 83.06 | 82.20 | 82.90 | 7,651,462 | +0.53(+0.64%) |
Dec 07, 2016 | 81.36 | 82.40 | 81.21 | 82.37 | 8,911,968 | +1.21(+1.49%) |
Dec 06, 2016 | 80.90 | 81.68 | 80.77 | 81.16 | 8,382,391 | -0.35(-0.43%) |
Dec 05, 2016 | 81.62 | 82.40 | 81.36 | 81.52 | 9,590,396 | +0.18(+0.22%) |
Dec 02, 2016 | 81.48 | 81.92 | 80.82 | 81.34 | 8,568,335 | -0.21(-0.26%) |
Dec 01, 2016 | 81.18 | 82.71 | 81.00 | 81.54 | 16,380,648 | +1.25(+1.55%) |
Nov 30, 2016 | 80.65 | 81.32 | 80.11 | 80.30 | 24,036,854 | +1.60(+2.03%) |
Nov 29, 2016 | 78.53 | 78.97 | 78.02 | 78.70 | 10,366,586 | -0.83(-1.05%) |
Nov 28, 2016 | 79.86 | 80.31 | 79.45 | 79.54 | 8,863,278 | -0.36(-0.45%) |
Nov 25, 2016 | 79.57 | 80.05 | 79.31 | 79.90 | 4,499,328 | +0.00(+0.00%) |
Nov 23, 2016 | 79.90 | 79.90 | 79.90 | 0 | +0.27(+0.34%) | |
Nov 22, 2016 | 79.75 | 79.90 | 78.68 | 79.62 | 8,947,170 | +0.32(+0.40%) |
Nov 21, 2016 | 79.44 | 79.90 | 79.23 | 79.31 | 11,770,242 | +0.71(+0.90%) |
Nov 18, 2016 | 78.15 | 78.94 | 77.84 | 78.60 | 9,468,762 | +0.78(+1.00%) |
Nov 17, 2016 | 78.46 | 79.25 | 77.44 | 77.82 | 9,210,120 | -0.17(-0.21%) |
Nov 16, 2016 | 77.88 | 78.46 | 77.55 | 77.99 | 10,730,279 | +0.34(+0.44%) |
Nov 15, 2016 | 76.60 | 77.72 | 76.54 | 77.65 | 17,057,270 | +1.69(+2.22%) |
Nov 14, 2016 | 75.65 | 76.06 | 75.25 | 75.96 | 10,743,033 | -0.04(-0.05%) |
Nov 11, 2016 | 76.60 | 76.72 | 75.50 | 76.00 | 11,140,758 | -0.82(-1.07%) |
Nov 10, 2016 | 76.64 | 77.32 | 76.42 | 76.82 | 12,263,340 | +0.11(+0.14%) |
Nov 09, 2016 | 75.57 | 77.15 | 75.32 | 76.71 | 12,851,658 | +0.25(+0.33%) |
Nov 08, 2016 | 75.95 | 77.10 | 75.84 | 76.46 | 11,280,672 | +0.31(+0.41%) |
Nov 07, 2016 | 75.54 | 76.24 | 75.38 | 76.15 | 10,256,425 | +1.48(+1.98%) |
Nov 04, 2016 | 75.01 | 75.18 | 74.39 | 74.67 | 9,942,373 | -0.43(-0.58%) |
Nov 03, 2016 | 75.21 | 75.68 | 74.79 | 75.11 | 8,002,753 | +0.00(+0.00%) |
Nov 02, 2016 | 75.29 | 75.58 | 74.29 | 75.11 | 11,794,158 | -0.78(-1.02%) |
Nov 01, 2016 | 75.19 | 76.07 | 75.15 | 75.88 | 17,891,848 | +1.23(+1.65%) |
Oct 31, 2016 | 73.99 | 75.16 | 73.96 | 74.65 | 17,312,464 | +0.66(+0.90%) |
Oct 28, 2016 | 72.06 | 74.85 | 71.94 | 73.99 | 24,465,526 | +2.78(+3.90%) |
Oct 27, 2016 | 72.34 | 72.67 | 71.21 | 71.21 | 13,886,868 | -0.91(-1.26%) |
Oct 26, 2016 | 71.49 | 72.36 | 71.17 | 72.11 | 8,914,161 | +0.30(+0.42%) |
Oct 25, 2016 | 71.80 | 72.46 | 71.64 | 71.81 | 6,638,177 | +0.08(+0.11%) |
Oct 24, 2016 | 72.38 | 72.39 | 71.31 | 71.74 | 8,527,767 | -0.46(-0.63%) |
Oct 21, 2016 | 72.02 | 72.38 | 71.71 | 72.19 | 7,889,399 | -0.41(-0.56%) |
Oct 20, 2016 | 72.43 | 72.85 | 71.76 | 72.60 | 6,764,758 | -0.29(-0.39%) |
Oct 19, 2016 | 73.03 | 73.90 | 72.86 | 72.88 | 8,282,726 | +0.34(+0.47%) |
Oct 18, 2016 | 72.68 | 72.87 | 72.06 | 72.54 | 6,624,396 | +0.31(+0.42%) |
Oct 17, 2016 | 71.94 | 72.32 | 71.71 | 72.23 | 6,371,694 | +0.20(+0.28%) |
Oct 14, 2016 | 72.32 | 72.66 | 71.70 | 72.03 | 7,177,024 | +0.21(+0.29%) |
Oct 13, 2016 | 72.33 | 72.49 | 70.99 | 71.83 | 11,061,454 | -0.97(-1.33%) |
Oct 12, 2016 | 73.22 | 73.28 | 72.41 | 72.80 | 6,925,024 | -0.63(-0.86%) |
Oct 11, 2016 | 73.96 | 74.15 | 73.18 | 73.43 | 7,489,407 | -0.67(-0.90%) |
Oct 10, 2016 | 73.55 | 74.42 | 73.55 | 74.10 | 8,394,910 | +1.22(+1.67%) |
Oct 07, 2016 | 73.05 | 73.74 | 72.83 | 72.88 | 8,201,050 | +0.06(+0.09%) |
Oct 06, 2016 | 72.92 | 73.19 | 72.24 | 72.82 | 6,122,014 | -0.04(-0.05%) |
Oct 05, 2016 | 72.68 | 73.31 | 72.51 | 72.85 | 8,296,859 | +0.68(+0.95%) |
Oct 04, 2016 | 73.20 | 73.35 | 71.81 | 72.17 | 9,128,321 | -0.84(-1.15%) |
Oct 03, 2016 | 73.08 | 73.28 | 72.63 | 73.01 | 6,070,082 | -0.33(-0.46%) |
Sep 30, 2016 | 72.57 | 73.83 | 72.14 | 73.35 | 13,196,113 | +1.18(+1.63%) |
Sep 29, 2016 | 72.69 | 72.88 | 71.61 | 72.17 | 11,416,316 | -0.63(-0.86%) |
Sep 28, 2016 | 70.92 | 72.89 | 70.37 | 72.80 | 14,151,445 | +2.26(+3.20%) |
Sep 27, 2016 | 70.01 | 71.02 | 69.69 | 70.54 | 9,078,484 | +0.14(+0.20%) |
Sep 26, 2016 | 70.90 | 71.46 | 70.31 | 70.40 | 8,113,045 | -0.31(-0.44%) |
Sep 23, 2016 | 70.79 | 71.66 | 70.46 | 70.71 | 10,379,243 | -0.54(-0.76%) |
Sep 22, 2016 | 71.64 | 71.80 | 71.15 | 71.25 | 7,600,803 | +0.25(+0.35%) |
Sep 21, 2016 | 70.09 | 71.04 | 70.02 | 71.00 | 8,925,743 | +1.38(+1.98%) |
Sep 20, 2016 | 69.96 | 70.18 | 69.61 | 69.63 | 8,098,796 | -0.24(-0.35%) |
Sep 19, 2016 | 70.08 | 70.45 | 69.83 | 69.87 | 8,674,697 | +0.14(+0.20%) |
Sep 16, 2016 | 70.08 | 70.42 | 69.50 | 69.73 | 17,856,720 | -1.18(-1.67%) |
Sep 15, 2016 | 70.20 | 71.54 | 70.15 | 70.91 | 9,478,410 | +0.77(+1.10%) |
Sep 14, 2016 | 70.64 | 71.23 | 69.96 | 70.14 | 11,508,330 | -0.72(-1.02%) |
Sep 13, 2016 | 72.44 | 72.44 | 70.67 | 70.86 | 13,050,347 | -2.01(-2.76%) |
Sep 12, 2016 | 72.12 | 73.08 | 71.67 | 72.87 | 11,434,844 | +0.70(+0.97%) |
Sep 09, 2016 | 73.65 | 73.70 | 72.14 | 72.17 | 10,957,190 | -2.03(-2.74%) |
Sep 08, 2016 | 73.65 | 74.36 | 73.03 | 74.20 | 8,122,880 | +0.88(+1.21%) |
Sep 07, 2016 | 73.22 | 73.44 | 72.86 | 73.32 | 7,414,381 | +0.32(+0.44%) |
Sep 06, 2016 | 72.13 | 73.13 | 71.96 | 73.00 | 7,618,007 | +1.07(+1.49%) |
Sep 02, 2016 | 71.90 | 71.93 | 71.93 | 71.93 | 6,562,253 | +0.51(+0.72%) |
Sep 01, 2016 | 71.51 | 71.68 | 70.89 | 71.41 | 8,482,358 | -0.26(-0.37%) |
Aug 31, 2016 | 72.12 | 72.21 | 71.21 | 71.68 | 8,768,759 | -0.80(-1.10%) |
Aug 30, 2016 | 72.73 | 73.14 | 72.24 | 72.48 | 5,209,857 | -0.25(-0.34%) |
Aug 29, 2016 | 72.15 | 72.85 | 71.98 | 72.73 | 5,648,100 | +0.52(+0.72%) |
Aug 26, 2016 | 72.77 | 73.03 | 71.88 | 72.21 | 6,702,036 | -0.41(-0.56%) |
Aug 25, 2016 | 72.90 | 72.90 | 72.36 | 72.61 | 6,300,485 | -0.22(-0.30%) |
Aug 24, 2016 | 72.26 | 72.90 | 72.18 | 72.83 | 7,266,208 | +0.37(+0.51%) |
Aug 23, 2016 | 72.71 | 72.81 | 72.33 | 72.46 | 6,917,373 | -0.19(-0.26%) |
Aug 22, 2016 | 72.51 | 72.98 | 72.15 | 72.65 | 7,710,540 | -0.27(-0.37%) |
Aug 19, 2016 | 73.45 | 73.50 | 72.78 | 72.92 | 7,096,370 | -0.88(-1.19%) |
Aug 18, 2016 | 73.14 | 73.83 | 72.73 | 73.80 | 9,744,487 | +0.95(+1.30%) |
Aug 17, 2016 | 72.33 | 72.90 | 71.99 | 72.85 | 7,453,246 | +0.48(+0.66%) |
Aug 16, 2016 | 72.48 | 72.59 | 72.17 | 72.37 | 7,625,595 | -0.11(-0.15%) |
Aug 15, 2016 | 72.36 | 72.68 | 72.23 | 72.48 | 6,927,970 | +0.43(+0.60%) |
Aug 12, 2016 | 71.75 | 72.17 | 71.41 | 72.05 | 7,372,113 | +0.54(+0.75%) |
Aug 11, 2016 | 70.98 | 71.83 | 70.80 | 71.51 | 6,858,227 | +0.89(+1.26%) |
Aug 10, 2016 | 71.69 | 71.80 | 70.48 | 70.62 | 7,205,228 | -0.83(-1.16%) |
Aug 09, 2016 | 71.83 | 71.93 | 71.07 | 71.45 | 7,029,430 | +0.08(+0.12%) |
Aug 08, 2016 | 71.22 | 71.71 | 71.03 | 71.37 | 7,724,340 | +0.49(+0.69%) |
Aug 05, 2016 | 71.22 | 71.28 | 70.32 | 70.88 | 9,515,430 | +0.08(+0.12%) |
Aug 04, 2016 | 70.72 | 71.28 | 70.52 | 70.80 | 8,631,503 | -0.16(-0.22%) |
Aug 03, 2016 | 70.28 | 70.97 | 70.02 | 70.95 | 9,375,102 | +0.72(+1.02%) |
Aug 02, 2016 | 70.18 | 70.57 | 69.05 | 70.23 | 13,827,867 | +0.34(+0.48%) |
Aug 01, 2016 | 71.46 | 72.00 | 69.55 | 69.89 | 16,378,374 | -2.38(-3.29%) |
Jul 29, 2016 | 70.90 | 72.37 | 70.42 | 72.27 | 14,403,452 | +0.49(+0.68%) |
Jul 28, 2016 | 72.00 | 72.09 | 71.21 | 71.78 | 11,664,648 | -0.33(-0.46%) |
Jul 27, 2016 | 72.41 | 72.86 | 71.79 | 72.12 | 7,674,025 | -0.30(-0.41%) |
Jul 26, 2016 | 72.33 | 72.75 | 71.99 | 72.41 | 8,650,562 | -0.28(-0.38%) |
Jul 25, 2016 | 73.95 | 74.13 | 72.48 | 72.69 | 11,037,537 | -1.83(-2.45%) |
Jul 22, 2016 | 74.53 | 74.75 | 74.19 | 74.51 | 7,452,084 | +0.19(+0.26%) |
Jul 21, 2016 | 74.33 | 74.65 | 73.96 | 74.32 | 8,586,279 | -0.14(-0.19%) |
Jul 20, 2016 | 74.70 | 74.85 | 74.05 | 74.46 | 9,645,220 | -0.32(-0.42%) |
Jul 19, 2016 | 74.74 | 74.94 | 74.51 | 74.78 | 6,566,425 | -0.04(-0.05%) |
Jul 18, 2016 | 75.23 | 75.28 | 74.77 | 74.82 | 6,990,913 | -0.66(-0.88%) |
Jul 15, 2016 | 75.69 | 75.84 | 75.03 | 75.48 | 8,740,920 | +0.23(+0.31%) |
Jul 14, 2016 | 75.60 | 75.87 | 75.06 | 75.25 | 6,736,718 | +0.04(+0.05%) |
Jul 13, 2016 | 75.30 | 75.60 | 74.65 | 75.21 | 8,450,873 | -0.09(-0.12%) |
Jul 12, 2016 | 74.97 | 75.67 | 74.88 | 75.30 | 11,878,359 | +0.98(+1.32%) |
Jul 11, 2016 | 73.91 | 74.75 | 73.91 | 74.32 | 10,218,225 | +0.44(+0.59%) |
Jul 08, 2016 | 73.26 | 74.03 | 72.64 | 73.89 | 12,823,818 | +1.21(+1.67%) |
Jul 07, 2016 | 73.97 | 74.05 | 72.03 | 72.67 | 10,929,095 | -1.08(-1.46%) |
Jul 06, 2016 | 72.82 | 73.77 | 72.26 | 73.75 | 8,744,300 | +0.71(+0.98%) |
Jul 05, 2016 | 72.99 | 73.25 | 72.53 | 73.04 | 11,013,004 | -0.41(-0.56%) |
Jul 01, 2016 | 73.89 | 73.45 | 73.45 | 73.45 | 8,675,011 | -0.48(-0.65%) |
Jun 30, 2016 | 73.03 | 74.05 | 72.84 | 73.93 | 10,847,170 | +0.99(+1.36%) |
Jun 29, 2016 | 72.30 | 73.82 | 72.14 | 72.93 | 12,602,467 | +1.26(+1.76%) |
Jun 28, 2016 | 71.38 | 71.93 | 70.97 | 71.67 | 10,167,793 | +0.90(+1.27%) |
Jun 27, 2016 | 71.40 | 71.51 | 70.18 | 70.78 | 11,852,374 | -1.09(-1.51%) |
Jun 24, 2016 | 71.55 | 72.64 | 71.35 | 71.86 | 16,280,573 | -1.79(-2.43%) |
Jun 23, 2016 | 72.96 | 73.66 | 72.69 | 73.65 | 7,929,945 | +1.52(+2.10%) |
Jun 22, 2016 | 72.99 | 72.99 | 72.06 | 72.14 | 6,901,042 | -0.67(-0.92%) |
Jun 21, 2016 | 72.42 | 72.96 | 72.14 | 72.81 | 7,002,174 | +0.44(+0.61%) |
Jun 20, 2016 | 72.55 | 72.92 | 72.36 | 72.36 | 9,397,090 | +0.73(+1.02%) |
Jun 17, 2016 | 71.54 | 71.75 | 70.80 | 71.63 | 12,424,734 | +0.35(+0.49%) |
Jun 16, 2016 | 70.50 | 71.41 | 69.65 | 71.28 | 11,401,704 | +0.31(+0.44%) |
Jun 15, 2016 | 70.97 | 71.68 | 70.70 | 70.97 | 7,978,694 | -0.46(-0.64%) |
Jun 14, 2016 | 71.76 | 71.97 | 70.89 | 71.42 | 9,816,103 | -0.58(-0.80%) |
Jun 13, 2016 | 71.58 | 72.71 | 71.50 | 72.00 | 9,018,617 | +0.08(+0.12%) |
Jun 10, 2016 | 72.26 | 72.62 | 71.41 | 71.92 | 11,497,670 | -0.59(-0.81%) |
Jun 09, 2016 | 71.96 | 72.73 | 71.95 | 72.50 | 6,022,959 | -0.20(-0.27%) |
Jun 08, 2016 | 73.03 | 73.40 | 72.41 | 72.70 | 8,958,780 | -0.16(-0.22%) |
Jun 07, 2016 | 71.82 | 73.13 | 71.66 | 72.86 | 13,906,105 | +1.52(+2.13%) |
Jun 06, 2016 | 71.47 | 71.96 | 71.17 | 71.35 | 8,434,451 | +0.36(+0.51%) |
Jun 03, 2016 | 70.98 | 71.33 | 70.52 | 70.99 | 7,030,121 | +0.09(+0.13%) |
Jun 02, 2016 | 70.80 | 70.92 | 70.32 | 70.90 | 9,520,522 | -0.42(-0.59%) |
Jun 01, 2016 | 70.69 | 71.50 | 70.44 | 71.32 | 6,827,861 | +0.09(+0.13%) |
May 31, 2016 | 71.94 | 72.13 | 70.92 | 71.23 | 11,545,062 | -0.72(-1.00%) |
May 27, 2016 | 71.50 | 71.95 | 71.95 | 71.95 | 7,102,596 | +0.37(+0.51%) |
May 26, 2016 | 71.83 | 72.19 | 71.21 | 71.58 | 5,880,064 | -0.19(-0.27%) |
May 25, 2016 | 71.10 | 71.92 | 71.10 | 71.77 | 7,703,418 | +1.11(+1.58%) |
May 24, 2016 | 70.48 | 71.06 | 70.25 | 70.66 | 6,215,202 | +0.57(+0.82%) |
May 23, 2016 | 69.94 | 70.61 | 69.87 | 70.08 | 5,999,550 | -0.29(-0.41%) |
May 20, 2016 | 70.73 | 70.80 | 70.16 | 70.37 | 6,674,632 | -0.04(-0.06%) |
May 19, 2016 | 70.00 | 70.58 | 69.48 | 70.42 | 8,848,265 | -0.15(-0.21%) |
May 18, 2016 | 71.16 | 71.42 | 70.13 | 70.56 | 8,404,996 | -0.49(-0.68%) |
May 17, 2016 | 71.28 | 72.06 | 70.76 | 71.05 | 9,965,591 | -0.33(-0.46%) |
May 16, 2016 | 71.09 | 71.60 | 70.76 | 71.38 | 9,714,277 | +1.08(+1.54%) |
May 13, 2016 | 70.92 | 71.21 | 70.04 | 70.30 | 8,118,167 | -0.96(-1.35%) |
May 12, 2016 | 71.28 | 71.47 | 70.54 | 71.26 | 9,360,883 | +0.68(+0.97%) |
May 11, 2016 | 70.65 | 71.00 | 69.89 | 70.58 | 9,816,925 | -0.09(-0.13%) |
May 10, 2016 | 70.23 | 70.68 | 70.18 | 70.67 | 9,597,587 | +0.64(+0.92%) |
May 09, 2016 | 70.91 | 71.04 | 69.14 | 70.03 | 13,386,995 | -1.05(-1.48%) |
May 06, 2016 | 70.37 | 71.67 | 70.37 | 71.08 | 8,550,354 | +0.31(+0.43%) |
May 05, 2016 | 71.08 | 71.60 | 70.38 | 70.78 | 9,276,998 | +0.58(+0.83%) |
May 04, 2016 | 70.52 | 71.39 | 70.06 | 70.20 | 10,667,088 | -0.51(-0.72%) |
May 03, 2016 | 71.36 | 71.38 | 70.52 | 70.71 | 10,079,094 | -1.39(-1.93%) |