Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 68.80 | 69.55 | 67.90 | 69.22 | 2,853,771 | +0.25(+0.36%) |
May 30, 2017 | 69.16 | 69.87 | 68.84 | 68.98 | 614,692 | -0.45(-0.65%) |
May 26, 2017 | 69.61 | 70.01 | 69.19 | 69.43 | 438,503 | -0.29(-0.42%) |
May 25, 2017 | 68.73 | 70.04 | 68.59 | 69.73 | 424,725 | +1.15(+1.68%) |
May 24, 2017 | 68.23 | 68.70 | 68.05 | 68.57 | 340,772 | +0.34(+0.50%) |
May 23, 2017 | 68.97 | 69.87 | 68.19 | 68.23 | 1,622,054 | -0.49(-0.72%) |
May 22, 2017 | 67.13 | 69.23 | 67.11 | 68.72 | 808,273 | +1.79(+2.67%) |
May 19, 2017 | 66.78 | 67.59 | 66.29 | 66.93 | 854,653 | +0.09(+0.14%) |
May 18, 2017 | 67.38 | 67.40 | 65.96 | 66.84 | 756,044 | -0.76(-1.12%) |
May 17, 2017 | 67.95 | 67.96 | 66.37 | 67.60 | 897,663 | -0.35(-0.52%) |
May 16, 2017 | 68.99 | 68.99 | 67.91 | 67.95 | 796,548 | -0.71(-1.03%) |
May 15, 2017 | 68.79 | 69.08 | 68.40 | 68.66 | 259,653 | +0.04(+0.06%) |
May 12, 2017 | 68.98 | 68.98 | 68.10 | 68.62 | 324,744 | -0.53(-0.77%) |
May 11, 2017 | 69.91 | 69.91 | 68.76 | 69.15 | 464,228 | -0.79(-1.12%) |
May 10, 2017 | 69.79 | 70.58 | 69.74 | 69.93 | 352,368 | +0.00(+0.00%) |
May 09, 2017 | 70.50 | 70.53 | 69.56 | 69.93 | 408,926 | -0.45(-0.65%) |
May 08, 2017 | 70.59 | 71.41 | 69.96 | 70.39 | 304,690 | -0.39(-0.55%) |
May 05, 2017 | 71.11 | 71.50 | 70.31 | 70.78 | 387,820 | -0.15(-0.21%) |
May 04, 2017 | 72.30 | 72.70 | 70.80 | 70.93 | 655,168 | -1.09(-1.51%) |
May 03, 2017 | 70.92 | 72.26 | 70.92 | 72.02 | 816,976 | +1.33(+1.89%) |
May 02, 2017 | 69.36 | 72.21 | 68.96 | 70.68 | 1,934,397 | +2.38(+3.48%) |
May 01, 2017 | 68.49 | 69.06 | 68.14 | 68.31 | 470,753 | +0.64(+0.95%) |
Apr 28, 2017 | 67.57 | 67.77 | 66.47 | 67.66 | 586,574 | -0.13(-0.20%) |
Apr 27, 2017 | 69.15 | 69.20 | 67.75 | 67.79 | 369,273 | -1.22(-1.77%) |
Apr 26, 2017 | 69.09 | 69.65 | 68.52 | 69.02 | 474,495 | -0.09(-0.12%) |
Apr 25, 2017 | 68.62 | 69.44 | 68.46 | 69.10 | 446,150 | +0.62(+0.91%) |
Apr 24, 2017 | 67.79 | 68.82 | 67.56 | 68.48 | 657,019 | +1.11(+1.64%) |
Apr 21, 2017 | 67.48 | 67.58 | 66.62 | 67.37 | 636,326 | -0.09(-0.14%) |
Apr 20, 2017 | 67.40 | 67.72 | 66.38 | 67.46 | 365,350 | +0.31(+0.47%) |
Apr 19, 2017 | 67.41 | 67.68 | 67.01 | 67.15 | 317,440 | -0.10(-0.15%) |
Apr 18, 2017 | 66.93 | 67.51 | 66.30 | 67.26 | 542,997 | -0.06(-0.08%) |
Apr 17, 2017 | 66.82 | 67.42 | 66.43 | 67.31 | 403,708 | +0.67(+1.01%) |
Apr 13, 2017 | 66.50 | 66.84 | 66.13 | 66.64 | 628,769 | +0.01(+0.01%) |
Apr 12, 2017 | 66.94 | 66.94 | 65.99 | 66.63 | 618,300 | -0.43(-0.64%) |
Apr 11, 2017 | 68.08 | 68.14 | 66.72 | 67.06 | 518,579 | -1.15(-1.69%) |
Apr 10, 2017 | 67.59 | 68.60 | 67.25 | 68.21 | 580,113 | +0.34(+0.50%) |
Apr 07, 2017 | 66.59 | 68.24 | 65.97 | 67.87 | 604,081 | +1.41(+2.12%) |
Apr 06, 2017 | 66.19 | 66.89 | 65.96 | 66.46 | 724,121 | +0.47(+0.72%) |
Apr 05, 2017 | 67.26 | 67.58 | 65.90 | 65.99 | 722,676 | -1.52(-2.26%) |
Apr 04, 2017 | 68.98 | 69.40 | 67.23 | 67.51 | 922,335 | -1.30(-1.88%) |
Apr 03, 2017 | 69.36 | 69.69 | 68.64 | 68.81 | 510,697 | -0.42(-0.60%) |
Mar 31, 2017 | 69.40 | 69.84 | 69.20 | 69.22 | 516,592 | -0.33(-0.48%) |
Mar 30, 2017 | 70.54 | 70.93 | 69.38 | 69.55 | 469,879 | -1.03(-1.46%) |
Mar 29, 2017 | 70.25 | 70.72 | 70.00 | 70.59 | 188,744 | +0.42(+0.59%) |
Mar 28, 2017 | 69.33 | 70.40 | 69.09 | 70.17 | 371,180 | +0.66(+0.95%) |
Mar 27, 2017 | 69.05 | 69.70 | 68.99 | 69.51 | 236,128 | +0.02(+0.03%) |
Mar 24, 2017 | 69.91 | 70.62 | 69.24 | 69.49 | 232,910 | -0.28(-0.41%) |
Mar 23, 2017 | 69.92 | 70.63 | 69.64 | 69.77 | 402,938 | -0.17(-0.24%) |
Mar 22, 2017 | 69.90 | 70.05 | 68.85 | 69.94 | 216,125 | +0.24(+0.34%) |
Mar 21, 2017 | 70.82 | 70.98 | 69.58 | 69.71 | 309,935 | -0.86(-1.22%) |
Mar 20, 2017 | 71.12 | 71.12 | 70.26 | 70.57 | 255,026 | -0.27(-0.37%) |
Mar 17, 2017 | 71.70 | 71.70 | 70.72 | 70.83 | 799,184 | -0.66(-0.93%) |
Mar 16, 2017 | 70.39 | 71.82 | 70.09 | 71.50 | 524,054 | +1.18(+1.68%) |
Mar 15, 2017 | 70.21 | 70.53 | 69.24 | 70.31 | 706,601 | +0.57(+0.81%) |
Mar 14, 2017 | 70.35 | 70.53 | 69.61 | 69.74 | 689,484 | -0.68(-0.97%) |
Mar 13, 2017 | 70.79 | 70.91 | 70.21 | 70.43 | 421,307 | -0.40(-0.56%) |
Mar 10, 2017 | 70.91 | 71.75 | 70.75 | 70.82 | 343,754 | -0.09(-0.12%) |
Mar 09, 2017 | 71.07 | 71.23 | 70.65 | 70.91 | 208,898 | +0.11(+0.16%) |
Mar 08, 2017 | 71.49 | 71.63 | 70.77 | 70.79 | 348,548 | -0.67(-0.94%) |
Mar 07, 2017 | 72.86 | 73.10 | 71.31 | 71.47 | 284,795 | -1.07(-1.47%) |
Mar 06, 2017 | 71.79 | 72.72 | 71.47 | 72.54 | 540,375 | +0.76(+1.05%) |
Mar 03, 2017 | 71.36 | 72.04 | 71.22 | 71.78 | 440,096 | +0.09(+0.13%) |
Mar 02, 2017 | 71.57 | 72.02 | 71.23 | 71.68 | 366,558 | +0.09(+0.12%) |
Mar 01, 2017 | 70.45 | 71.89 | 70.05 | 71.60 | 615,136 | +1.71(+2.45%) |
Feb 28, 2017 | 70.63 | 70.64 | 69.78 | 69.89 | 592,515 | -0.80(-1.12%) |
Feb 27, 2017 | 70.71 | 71.36 | 69.91 | 70.68 | 578,924 | -0.01(-0.01%) |
Feb 24, 2017 | 71.14 | 71.86 | 69.14 | 70.69 | 1,710,286 | -1.50(-2.07%) |
Feb 23, 2017 | 77.36 | 77.61 | 71.94 | 72.19 | 3,260,943 | -5.15(-6.66%) |
Feb 22, 2017 | 76.53 | 77.67 | 76.41 | 77.33 | 669,360 | +1.08(+1.41%) |
Feb 21, 2017 | 75.69 | 76.52 | 75.39 | 76.26 | 646,731 | +0.52(+0.69%) |
Feb 17, 2017 | 75.74 | 75.74 | 75.74 | 0 | +2.10(+2.85%) | |
Feb 16, 2017 | 73.92 | 74.20 | 73.43 | 73.63 | 217,172 | -0.28(-0.38%) |
Feb 15, 2017 | 73.62 | 74.15 | 73.61 | 73.92 | 213,091 | +0.29(+0.40%) |
Feb 14, 2017 | 73.23 | 73.96 | 72.94 | 73.62 | 219,556 | +0.23(+0.31%) |
Feb 13, 2017 | 73.51 | 73.78 | 73.11 | 73.40 | 210,001 | -0.19(-0.26%) |
Feb 10, 2017 | 72.17 | 73.81 | 72.07 | 73.59 | 430,123 | +1.31(+1.81%) |
Feb 09, 2017 | 72.52 | 72.89 | 71.96 | 72.28 | 592,731 | -0.11(-0.16%) |
Feb 08, 2017 | 72.13 | 72.88 | 71.81 | 72.39 | 569,213 | +0.09(+0.13%) |
Feb 07, 2017 | 72.09 | 72.34 | 71.71 | 72.30 | 544,950 | +0.35(+0.49%) |
Feb 06, 2017 | 72.61 | 72.67 | 71.62 | 71.95 | 828,639 | -0.53(-0.73%) |
Feb 03, 2017 | 71.97 | 73.42 | 71.59 | 72.48 | 667,364 | +0.44(+0.62%) |
Feb 02, 2017 | 72.79 | 73.85 | 70.41 | 72.03 | 1,115,610 | -1.50(-2.03%) |
Feb 01, 2017 | 74.37 | 75.01 | 72.88 | 73.53 | 623,050 | -1.09(-1.46%) |
Jan 31, 2017 | 73.62 | 74.69 | 73.34 | 74.62 | 431,923 | +0.77(+1.04%) |
Jan 30, 2017 | 73.79 | 73.92 | 73.43 | 73.85 | 382,994 | -0.50(-0.67%) |
Jan 27, 2017 | 75.14 | 75.60 | 74.01 | 74.35 | 431,024 | -1.08(-1.43%) |
Jan 26, 2017 | 75.08 | 75.53 | 74.79 | 75.43 | 545,093 | +0.09(+0.13%) |
Jan 25, 2017 | 74.15 | 75.36 | 74.06 | 75.34 | 513,465 | +0.93(+1.25%) |
Jan 24, 2017 | 72.60 | 74.47 | 72.60 | 74.41 | 419,938 | +1.88(+2.60%) |
Jan 23, 2017 | 72.79 | 72.82 | 72.12 | 72.53 | 191,933 | -0.14(-0.20%) |
Jan 20, 2017 | 72.24 | 73.27 | 72.11 | 72.67 | 187,759 | +0.63(+0.88%) |
Jan 19, 2017 | 72.65 | 72.91 | 71.81 | 72.03 | 340,214 | -0.71(-0.98%) |
Jan 18, 2017 | 72.82 | 73.34 | 72.70 | 72.74 | 516,696 | +0.12(+0.17%) |
Jan 17, 2017 | 71.54 | 72.91 | 71.14 | 72.62 | 277,928 | +1.12(+1.56%) |
Jan 13, 2017 | 71.50 | 71.50 | 71.50 | 0 | -0.05(-0.07%) | |
Jan 12, 2017 | 71.47 | 71.82 | 70.81 | 71.55 | 354,328 | +0.15(+0.21%) |
Jan 11, 2017 | 71.10 | 71.55 | 71.03 | 71.40 | 752,995 | +0.10(+0.15%) |
Jan 10, 2017 | 71.77 | 71.77 | 70.90 | 71.30 | 377,404 | -0.48(-0.67%) |
Jan 09, 2017 | 72.43 | 72.45 | 71.58 | 71.78 | 357,586 | -1.05(-1.44%) |
Jan 06, 2017 | 72.05 | 73.04 | 71.92 | 72.83 | 323,409 | +0.93(+1.29%) |
Jan 05, 2017 | 72.91 | 73.22 | 71.67 | 71.90 | 966,137 | -0.93(-1.27%) |
Jan 04, 2017 | 71.38 | 73.33 | 71.38 | 72.83 | 514,690 | +1.85(+2.60%) |
Jan 03, 2017 | 69.29 | 71.51 | 69.20 | 70.98 | 650,716 | +1.90(+2.75%) |
Dec 30, 2016 | 69.08 | 69.08 | 69.08 | 0 | -0.61(-0.87%) | |
Dec 29, 2016 | 69.15 | 69.98 | 69.11 | 69.69 | 406,755 | +0.33(+0.48%) |
Dec 28, 2016 | 70.10 | 70.17 | 69.28 | 69.36 | 385,351 | -0.94(-1.33%) |
Dec 27, 2016 | 70.02 | 70.65 | 69.91 | 70.29 | 263,839 | +0.29(+0.42%) |
Dec 23, 2016 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 70.73 | 70.87 | 69.73 | 70.00 | 433,936 | -0.74(-1.04%) |
Dec 21, 2016 | 70.53 | 71.07 | 70.38 | 70.74 | 416,102 | -0.23(-0.32%) |
Dec 20, 2016 | 71.63 | 71.72 | 70.88 | 70.97 | 335,249 | -0.43(-0.60%) |
Dec 19, 2016 | 71.12 | 71.57 | 70.71 | 71.39 | 390,787 | +0.42(+0.59%) |
Dec 16, 2016 | 71.44 | 72.11 | 70.57 | 70.97 | 1,154,710 | -0.62(-0.86%) |
Dec 15, 2016 | 71.95 | 72.18 | 70.57 | 71.59 | 512,916 | -0.42(-0.58%) |
Dec 14, 2016 | 73.00 | 73.34 | 71.95 | 72.01 | 543,779 | -1.22(-1.67%) |
Dec 13, 2016 | 72.91 | 73.44 | 72.55 | 73.23 | 318,744 | +0.28(+0.39%) |
Dec 12, 2016 | 72.29 | 73.53 | 72.17 | 72.94 | 495,118 | +0.63(+0.88%) |
Dec 09, 2016 | 72.03 | 72.54 | 71.72 | 72.31 | 549,018 | +0.59(+0.82%) |
Dec 08, 2016 | 72.55 | 72.82 | 71.36 | 71.72 | 976,536 | -0.87(-1.20%) |
Dec 07, 2016 | 74.25 | 74.25 | 72.57 | 72.59 | 729,446 | -1.95(-2.62%) |
Dec 06, 2016 | 74.19 | 74.82 | 73.90 | 74.54 | 397,446 | +0.30(+0.41%) |
Dec 05, 2016 | 73.92 | 74.57 | 73.92 | 74.24 | 396,953 | +0.44(+0.60%) |
Dec 02, 2016 | 73.29 | 74.11 | 73.17 | 73.80 | 423,231 | +0.47(+0.65%) |
Dec 01, 2016 | 75.40 | 75.40 | 73.07 | 73.32 | 784,588 | -1.58(-2.11%) |
Nov 30, 2016 | 76.35 | 76.83 | 74.87 | 74.90 | 434,586 | -1.09(-1.43%) |
Nov 29, 2016 | 76.44 | 77.00 | 75.99 | 75.99 | 406,197 | -0.44(-0.57%) |
Nov 28, 2016 | 76.77 | 76.98 | 75.85 | 76.43 | 327,539 | -0.44(-0.57%) |
Nov 25, 2016 | 76.59 | 77.22 | 76.59 | 76.86 | 182,960 | +0.27(+0.35%) |
Nov 23, 2016 | 76.60 | 76.60 | 76.60 | 0 | -0.21(-0.27%) | |
Nov 22, 2016 | 76.80 | 77.38 | 76.62 | 76.80 | 375,753 | -0.03(-0.04%) |
Nov 21, 2016 | 76.56 | 77.25 | 76.27 | 76.83 | 404,566 | +0.35(+0.46%) |
Nov 18, 2016 | 76.13 | 76.98 | 75.56 | 76.48 | 423,858 | +0.20(+0.26%) |
Nov 17, 2016 | 77.16 | 77.56 | 76.03 | 76.28 | 522,466 | -0.84(-1.09%) |
Nov 16, 2016 | 76.93 | 77.42 | 76.72 | 77.13 | 563,567 | -0.15(-0.20%) |
Nov 15, 2016 | 77.42 | 77.57 | 76.87 | 77.28 | 567,230 | -0.09(-0.12%) |
Nov 14, 2016 | 77.27 | 78.26 | 76.76 | 77.37 | 962,164 | +0.42(+0.54%) |
Nov 11, 2016 | 75.58 | 77.63 | 75.10 | 76.96 | 1,892,818 | +1.68(+2.24%) |
Nov 10, 2016 | 79.93 | 79.93 | 74.93 | 75.27 | 1,954,585 | +4.15(+5.84%) |
Nov 09, 2016 | 70.15 | 71.90 | 69.81 | 71.12 | 987,878 | -0.15(-0.21%) |
Nov 08, 2016 | 71.06 | 72.08 | 70.57 | 71.27 | 580,699 | +0.22(+0.31%) |
Nov 07, 2016 | 70.67 | 71.25 | 70.41 | 71.05 | 694,307 | +1.14(+1.62%) |
Nov 04, 2016 | 70.61 | 71.16 | 69.91 | 69.91 | 954,167 | -0.79(-1.11%) |
Nov 03, 2016 | 70.82 | 71.16 | 70.62 | 70.70 | 525,541 | -0.16(-0.23%) |
Nov 02, 2016 | 70.66 | 71.53 | 70.61 | 70.86 | 466,959 | +0.11(+0.16%) |
Nov 01, 2016 | 71.35 | 71.51 | 70.37 | 70.75 | 792,416 | -0.62(-0.86%) |
Oct 31, 2016 | 71.85 | 71.90 | 71.23 | 71.36 | 352,987 | -0.57(-0.79%) |
Oct 28, 2016 | 71.47 | 72.46 | 71.28 | 71.93 | 218,271 | +0.25(+0.34%) |
Oct 27, 2016 | 72.62 | 72.62 | 71.35 | 71.68 | 299,982 | -0.55(-0.76%) |
Oct 26, 2016 | 72.45 | 72.71 | 71.94 | 72.23 | 205,479 | -0.40(-0.55%) |
Oct 25, 2016 | 72.70 | 73.09 | 72.33 | 72.63 | 240,945 | +0.22(+0.30%) |
Oct 24, 2016 | 72.75 | 72.98 | 71.79 | 72.41 | 502,052 | +0.37(+0.51%) |
Oct 21, 2016 | 71.22 | 72.14 | 70.75 | 72.04 | 453,513 | +0.33(+0.46%) |
Oct 20, 2016 | 72.45 | 72.82 | 71.69 | 71.71 | 394,536 | -0.80(-1.11%) |
Oct 19, 2016 | 72.78 | 72.78 | 72.03 | 72.52 | 342,283 | -0.35(-0.48%) |
Oct 18, 2016 | 73.18 | 73.18 | 72.52 | 72.87 | 360,597 | +0.27(+0.38%) |
Oct 17, 2016 | 72.93 | 72.93 | 72.42 | 72.59 | 352,182 | -0.23(-0.31%) |
Oct 14, 2016 | 73.28 | 73.28 | 72.67 | 72.82 | 426,445 | +0.08(+0.10%) |
Oct 13, 2016 | 72.91 | 73.09 | 71.99 | 72.74 | 317,177 | -0.83(-1.13%) |
Oct 12, 2016 | 73.78 | 74.10 | 73.35 | 73.58 | 508,047 | +0.04(+0.05%) |
Oct 11, 2016 | 74.74 | 74.97 | 73.29 | 73.54 | 1,012,227 | -1.73(-2.30%) |
Oct 10, 2016 | 75.79 | 76.80 | 75.16 | 75.27 | 399,689 | -0.52(-0.69%) |
Oct 07, 2016 | 75.63 | 76.05 | 75.22 | 75.79 | 822,537 | +0.07(+0.09%) |
Oct 06, 2016 | 75.71 | 75.93 | 75.23 | 75.73 | 352,400 | +0.23(+0.30%) |
Oct 05, 2016 | 75.28 | 75.72 | 75.08 | 75.50 | 524,299 | +0.64(+0.86%) |
Oct 04, 2016 | 75.21 | 75.35 | 74.59 | 74.86 | 525,146 | -0.15(-0.20%) |
Oct 03, 2016 | 75.04 | 75.52 | 74.85 | 75.01 | 693,823 | -0.26(-0.34%) |
Sep 30, 2016 | 74.19 | 75.69 | 74.19 | 75.26 | 777,837 | +1.39(+1.88%) |
Sep 29, 2016 | 73.00 | 74.54 | 72.61 | 73.87 | 1,090,625 | +1.13(+1.55%) |
Sep 28, 2016 | 73.06 | 73.32 | 71.96 | 72.74 | 546,942 | -0.22(-0.30%) |
Sep 27, 2016 | 73.37 | 73.50 | 72.79 | 72.96 | 310,052 | -0.12(-0.17%) |
Sep 26, 2016 | 72.77 | 73.28 | 72.50 | 73.09 | 386,734 | -0.10(-0.14%) |
Sep 23, 2016 | 72.77 | 74.22 | 72.77 | 73.19 | 476,075 | +0.00(+0.00%) |
Sep 22, 2016 | 72.55 | 73.31 | 72.06 | 73.19 | 389,204 | +1.43(+1.99%) |
Sep 21, 2016 | 71.41 | 72.26 | 71.14 | 71.76 | 323,951 | +0.49(+0.69%) |
Sep 20, 2016 | 72.33 | 72.67 | 71.27 | 71.27 | 307,239 | -0.75(-1.04%) |
Sep 19, 2016 | 72.08 | 72.42 | 71.72 | 72.02 | 495,918 | +0.43(+0.59%) |
Sep 16, 2016 | 71.83 | 71.89 | 70.95 | 71.59 | 683,936 | -0.42(-0.58%) |
Sep 15, 2016 | 72.37 | 72.86 | 71.82 | 72.01 | 394,123 | -0.20(-0.28%) |
Sep 14, 2016 | 72.12 | 72.77 | 71.98 | 72.20 | 658,213 | +0.22(+0.30%) |
Sep 13, 2016 | 71.28 | 72.25 | 71.08 | 71.99 | 754,513 | -0.22(-0.30%) |
Sep 12, 2016 | 72.44 | 72.55 | 71.19 | 72.20 | 1,025,898 | -0.68(-0.94%) |
Sep 09, 2016 | 73.46 | 73.46 | 72.38 | 72.89 | 774,764 | -1.36(-1.84%) |
Sep 08, 2016 | 74.71 | 74.87 | 74.24 | 74.25 | 486,338 | -0.80(-1.07%) |
Sep 07, 2016 | 75.36 | 75.69 | 74.86 | 75.05 | 753,118 | -0.27(-0.35%) |
Sep 06, 2016 | 76.14 | 76.14 | 74.74 | 75.32 | 598,333 | -0.59(-0.77%) |
Sep 02, 2016 | 75.47 | 75.91 | 75.91 | 75.91 | 560,724 | +0.90(+1.20%) |
Sep 01, 2016 | 75.48 | 75.72 | 74.72 | 75.01 | 502,628 | -0.72(-0.95%) |
Aug 31, 2016 | 75.08 | 75.84 | 74.82 | 75.73 | 596,499 | +0.51(+0.68%) |
Aug 30, 2016 | 75.36 | 75.81 | 74.71 | 75.21 | 615,063 | -0.14(-0.19%) |
Aug 29, 2016 | 73.98 | 75.67 | 73.95 | 75.36 | 731,715 | +1.52(+2.06%) |
Aug 26, 2016 | 73.76 | 75.35 | 73.14 | 73.83 | 578,103 | -0.21(-0.28%) |
Aug 25, 2016 | 72.02 | 75.03 | 72.02 | 74.04 | 1,167,158 | +1.88(+2.61%) |
Aug 24, 2016 | 73.18 | 73.24 | 71.91 | 72.16 | 364,333 | -0.88(-1.21%) |
Aug 23, 2016 | 74.32 | 74.32 | 72.79 | 73.04 | 693,224 | -0.83(-1.13%) |
Aug 22, 2016 | 73.99 | 73.99 | 72.87 | 73.87 | 370,630 | -0.34(-0.46%) |
Aug 19, 2016 | 74.26 | 74.33 | 73.74 | 74.21 | 336,502 | -0.52(-0.70%) |
Aug 18, 2016 | 74.65 | 74.97 | 74.33 | 74.73 | 554,289 | +0.22(+0.29%) |
Aug 17, 2016 | 75.10 | 75.22 | 74.19 | 74.51 | 517,982 | -0.72(-0.96%) |
Aug 16, 2016 | 76.03 | 76.25 | 75.07 | 75.23 | 387,515 | -1.03(-1.35%) |
Aug 15, 2016 | 75.82 | 76.62 | 75.59 | 76.27 | 322,187 | +0.51(+0.67%) |
Aug 12, 2016 | 75.75 | 76.21 | 75.68 | 75.75 | 379,482 | -0.27(-0.35%) |
Aug 11, 2016 | 76.70 | 76.82 | 75.96 | 76.02 | 341,059 | -0.29(-0.38%) |
Aug 10, 2016 | 76.74 | 77.00 | 76.11 | 76.31 | 215,103 | -0.29(-0.38%) |
Aug 09, 2016 | 78.29 | 78.48 | 76.61 | 76.61 | 355,474 | -1.43(-1.83%) |
Aug 08, 2016 | 77.39 | 78.13 | 77.04 | 78.04 | 534,533 | +0.66(+0.86%) |
Aug 05, 2016 | 76.81 | 77.51 | 76.57 | 77.37 | 528,796 | +0.84(+1.10%) |
Aug 04, 2016 | 75.66 | 76.69 | 75.66 | 76.53 | 440,311 | +1.16(+1.54%) |
Aug 03, 2016 | 74.70 | 75.43 | 73.80 | 75.37 | 988,080 | +0.10(+0.14%) |
Aug 02, 2016 | 77.18 | 77.89 | 74.70 | 75.26 | 1,798,747 | -4.44(-5.57%) |
Aug 01, 2016 | 79.96 | 80.08 | 78.85 | 79.70 | 521,291 | -0.38(-0.47%) |
Jul 29, 2016 | 79.50 | 80.28 | 78.87 | 80.08 | 434,026 | +0.93(+1.17%) |
Jul 28, 2016 | 78.94 | 79.50 | 78.56 | 79.15 | 259,744 | +0.19(+0.24%) |
Jul 27, 2016 | 78.98 | 79.44 | 78.01 | 78.96 | 527,172 | +0.09(+0.12%) |
Jul 26, 2016 | 78.89 | 79.55 | 78.77 | 78.87 | 397,541 | +0.19(+0.24%) |
Jul 25, 2016 | 78.39 | 79.01 | 77.89 | 78.68 | 333,826 | -0.01(-0.01%) |
Jul 22, 2016 | 78.48 | 79.07 | 78.42 | 78.69 | 406,230 | +0.25(+0.31%) |
Jul 21, 2016 | 79.45 | 79.77 | 78.39 | 78.44 | 411,353 | -0.95(-1.19%) |
Jul 20, 2016 | 80.61 | 80.61 | 77.96 | 79.39 | 1,553,682 | -1.51(-1.87%) |
Jul 19, 2016 | 81.37 | 81.40 | 80.34 | 80.90 | 515,523 | -1.06(-1.29%) |
Jul 18, 2016 | 81.76 | 82.20 | 81.43 | 81.96 | 598,862 | +0.30(+0.37%) |
Jul 15, 2016 | 82.82 | 82.82 | 81.61 | 81.66 | 364,847 | -1.12(-1.35%) |
Jul 14, 2016 | 82.62 | 83.07 | 81.95 | 82.78 | 378,467 | +0.70(+0.85%) |
Jul 13, 2016 | 82.75 | 83.22 | 81.96 | 82.08 | 338,016 | -0.68(-0.82%) |
Jul 12, 2016 | 83.19 | 83.29 | 82.15 | 82.76 | 544,048 | +0.38(+0.46%) |
Jul 11, 2016 | 82.81 | 82.87 | 81.55 | 82.38 | 467,149 | -0.42(-0.50%) |
Jul 08, 2016 | 80.87 | 82.81 | 80.23 | 82.80 | 439,172 | +2.56(+3.20%) |
Jul 07, 2016 | 79.55 | 81.39 | 79.55 | 80.23 | 458,911 | +0.45(+0.57%) |
Jul 06, 2016 | 79.16 | 80.12 | 77.69 | 79.78 | 563,443 | +0.10(+0.13%) |
Jul 05, 2016 | 81.72 | 81.89 | 79.25 | 79.67 | 622,156 | -2.42(-2.95%) |
Jul 01, 2016 | 80.12 | 82.10 | 82.10 | 82.10 | 901,363 | +2.21(+2.76%) |
Jun 30, 2016 | 77.18 | 79.92 | 76.98 | 79.89 | 642,568 | +2.80(+3.63%) |
Jun 29, 2016 | 77.01 | 78.00 | 76.86 | 77.09 | 356,465 | +0.57(+0.74%) |
Jun 28, 2016 | 75.08 | 76.86 | 74.41 | 76.52 | 897,577 | +2.39(+3.23%) |
Jun 27, 2016 | 75.16 | 75.72 | 73.76 | 74.13 | 535,164 | -1.59(-2.10%) |
Jun 24, 2016 | 77.66 | 78.37 | 75.53 | 75.72 | 882,440 | -4.19(-5.25%) |
Jun 23, 2016 | 79.50 | 80.42 | 79.21 | 79.91 | 376,432 | +0.75(+0.94%) |
Jun 22, 2016 | 79.31 | 79.45 | 78.90 | 79.16 | 583,950 | +0.16(+0.20%) |
Jun 21, 2016 | 78.25 | 79.46 | 77.73 | 79.00 | 627,440 | +0.93(+1.19%) |
Jun 20, 2016 | 77.77 | 78.41 | 77.69 | 78.07 | 682,067 | +1.32(+1.73%) |
Jun 17, 2016 | 76.38 | 77.44 | 76.12 | 76.75 | 453,772 | +0.15(+0.20%) |
Jun 16, 2016 | 75.87 | 76.90 | 75.82 | 76.60 | 267,470 | +0.33(+0.43%) |
Jun 15, 2016 | 76.59 | 76.90 | 75.85 | 76.27 | 346,498 | -0.06(-0.07%) |
Jun 14, 2016 | 76.30 | 77.23 | 76.05 | 76.32 | 478,678 | -0.43(-0.55%) |
Jun 13, 2016 | 77.66 | 77.92 | 76.73 | 76.75 | 403,033 | -1.21(-1.55%) |
Jun 10, 2016 | 77.55 | 78.06 | 77.04 | 77.96 | 584,324 | -0.55(-0.70%) |
Jun 09, 2016 | 77.82 | 78.69 | 77.66 | 78.51 | 430,428 | +0.33(+0.42%) |
Jun 08, 2016 | 78.10 | 78.86 | 77.81 | 78.18 | 414,623 | +0.10(+0.13%) |
Jun 07, 2016 | 77.46 | 78.11 | 76.80 | 78.07 | 404,452 | +0.69(+0.89%) |
Jun 06, 2016 | 77.61 | 77.71 | 77.16 | 77.38 | 241,119 | -0.09(-0.11%) |
Jun 03, 2016 | 77.28 | 77.62 | 76.52 | 77.47 | 476,377 | +0.30(+0.39%) |
Jun 02, 2016 | 76.37 | 77.16 | 75.94 | 77.16 | 586,475 | +0.54(+0.70%) |