Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.05 | 72.39 | 72.00 | 72.13 | 7,334,521 | +0.13(+0.18%) |
Jun 29, 2017 | 72.85 | 73.01 | 71.95 | 72.00 | 9,815,421 | -1.14(-1.56%) |
Jun 28, 2017 | 73.73 | 73.83 | 73.05 | 73.14 | 5,890,316 | -0.20(-0.27%) |
Jun 27, 2017 | 73.96 | 73.91 | 73.34 | 73.34 | 6,259,324 | -0.62(-0.84%) |
Jun 26, 2017 | 74.18 | 74.22 | 73.88 | 73.96 | 5,284,155 | -0.05(-0.07%) |
Jun 23, 2017 | 73.68 | 74.32 | 73.58 | 74.01 | 10,611,167 | +0.32(+0.44%) |
Jun 22, 2017 | 73.88 | 74.00 | 73.58 | 73.68 | 5,481,587 | -0.31(-0.41%) |
Jun 21, 2017 | 74.17 | 74.44 | 73.90 | 73.99 | 5,031,697 | -0.19(-0.26%) |
Jun 20, 2017 | 74.30 | 74.66 | 74.16 | 74.18 | 6,855,994 | -0.19(-0.26%) |
Jun 19, 2017 | 74.16 | 74.37 | 73.83 | 74.37 | 6,338,895 | +0.17(+0.22%) |
Jun 16, 2017 | 74.25 | 74.30 | 73.51 | 74.21 | 16,740,638 | +0.23(+0.31%) |
Jun 15, 2017 | 73.02 | 74.17 | 73.02 | 73.97 | 8,515,266 | +0.78(+1.06%) |
Jun 14, 2017 | 73.24 | 73.45 | 72.88 | 73.20 | 7,471,806 | +0.31(+0.43%) |
Jun 13, 2017 | 73.13 | 73.16 | 72.64 | 72.88 | 7,755,988 | -0.15(-0.20%) |
Jun 12, 2017 | 72.96 | 73.38 | 72.91 | 73.03 | 9,506,246 | +0.07(+0.09%) |
Jun 09, 2017 | 72.71 | 73.01 | 72.46 | 72.96 | 11,716,516 | +0.26(+0.35%) |
Jun 08, 2017 | 73.49 | 72.30 | 72.71 | 9,318,273 | -0.76(-1.04%) | |
Jun 07, 2017 | 73.39 | 73.57 | 73.16 | 73.47 | 5,777,460 | -0.02(-0.03%) |
Jun 06, 2017 | 73.46 | 73.63 | 73.20 | 73.49 | 7,857,443 | +0.05(+0.07%) |
Jun 05, 2017 | 73.08 | 73.46 | 72.83 | 73.44 | 4,972,389 | +0.12(+0.17%) |
Jun 02, 2017 | 73.16 | 73.39 | 72.84 | 73.32 | 7,414,474 | +0.38(+0.52%) |
Jun 01, 2017 | 72.85 | 72.95 | 72.31 | 72.94 | 7,553,264 | +0.03(+0.05%) |
May 31, 2017 | 72.56 | 73.12 | 72.38 | 72.91 | 12,259,870 | +0.57(+0.79%) |
May 30, 2017 | 72.21 | 72.51 | 72.08 | 72.33 | 5,551,291 | +0.12(+0.17%) |
May 26, 2017 | 71.95 | 72.32 | 71.85 | 72.21 | 5,240,306 | +0.32(+0.45%) |
May 25, 2017 | 71.66 | 71.99 | 71.63 | 71.89 | 5,277,626 | +0.30(+0.42%) |
May 24, 2017 | 71.55 | 71.71 | 71.35 | 71.59 | 5,923,520 | +0.35(+0.49%) |
May 23, 2017 | 71.41 | 71.62 | 71.16 | 71.24 | 5,309,421 | -0.11(-0.15%) |
May 22, 2017 | 71.38 | 71.51 | 71.20 | 71.35 | 5,147,182 | -0.02(-0.03%) |
May 19, 2017 | 71.18 | 71.49 | 70.90 | 71.37 | 8,845,431 | +0.31(+0.43%) |
May 18, 2017 | 71.33 | 71.36 | 70.78 | 71.07 | 8,440,469 | -0.32(-0.45%) |
May 17, 2017 | 71.37 | 71.70 | 71.12 | 71.39 | 9,431,442 | +0.02(+0.02%) |
May 16, 2017 | 71.90 | 72.00 | 71.33 | 71.37 | 7,919,524 | -0.07(-0.10%) |
May 15, 2017 | 71.71 | 71.76 | 71.38 | 71.45 | 7,033,043 | +0.12(+0.16%) |
May 12, 2017 | 71.37 | 71.44 | 71.11 | 71.33 | 7,119,661 | +0.02(+0.02%) |
May 11, 2017 | 71.68 | 71.70 | 71.08 | 71.32 | 7,327,838 | -0.26(-0.37%) |
May 10, 2017 | 71.57 | 71.83 | 71.49 | 71.58 | 7,465,370 | +0.07(+0.10%) |
May 09, 2017 | 71.84 | 71.85 | 71.36 | 71.51 | 11,572,355 | -0.12(-0.17%) |
May 08, 2017 | 71.45 | 71.69 | 71.37 | 71.63 | 5,599,752 | +0.04(+0.06%) |
May 05, 2017 | 71.62 | 71.68 | 71.29 | 71.59 | 5,444,714 | +0.04(+0.06%) |
May 04, 2017 | 71.88 | 72.20 | 71.42 | 71.55 | 7,232,946 | +0.02(+0.02%) |
May 03, 2017 | 71.42 | 71.70 | 71.09 | 71.53 | 7,395,765 | +0.17(+0.24%) |
May 02, 2017 | 72.24 | 72.24 | 71.19 | 71.36 | 15,946,167 | -0.72(-1.00%) |
May 01, 2017 | 72.32 | 72.50 | 72.07 | 72.08 | 5,493,423 | -0.20(-0.27%) |
Apr 28, 2017 | 72.43 | 72.49 | 72.13 | 72.28 | 10,023,159 | -0.30(-0.41%) |
Apr 27, 2017 | 72.48 | 73.03 | 72.19 | 72.57 | 10,291,246 | -0.04(-0.06%) |
Apr 26, 2017 | 74.36 | 74.49 | 72.51 | 72.62 | 14,438,206 | -1.87(-2.51%) |
Apr 25, 2017 | 74.14 | 74.69 | 74.05 | 74.49 | 10,981,047 | +0.37(+0.50%) |
Apr 24, 2017 | 73.76 | 74.20 | 73.67 | 74.11 | 10,075,141 | +0.77(+1.05%) |
Apr 21, 2017 | 73.80 | 73.89 | 73.34 | 73.34 | 10,948,421 | -0.59(-0.79%) |
Apr 20, 2017 | 74.24 | 74.24 | 73.92 | 73.93 | 8,437,948 | -0.22(-0.30%) |
Apr 19, 2017 | 74.57 | 74.86 | 74.07 | 74.16 | 8,360,029 | -0.42(-0.57%) |
Apr 18, 2017 | 74.25 | 74.85 | 74.20 | 74.58 | 8,629,466 | +0.34(+0.45%) |
Apr 17, 2017 | 74.11 | 74.41 | 74.03 | 74.24 | 8,439,450 | +0.30(+0.40%) |
Apr 13, 2017 | 73.96 | 74.36 | 73.75 | 73.95 | 6,136,423 | -0.23(-0.31%) |
Apr 12, 2017 | 73.67 | 74.27 | 73.56 | 74.18 | 7,653,705 | +0.42(+0.57%) |
Apr 11, 2017 | 73.64 | 73.77 | 73.34 | 73.76 | 6,312,460 | +0.25(+0.35%) |
Apr 10, 2017 | 73.21 | 73.66 | 72.89 | 73.50 | 7,251,526 | +0.21(+0.29%) |
Apr 07, 2017 | 73.48 | 73.60 | 73.25 | 73.29 | 5,769,993 | -0.14(-0.19%) |
Apr 06, 2017 | 73.73 | 73.76 | 73.35 | 73.43 | 8,804,485 | -0.47(-0.63%) |
Apr 05, 2017 | 73.92 | 74.33 | 73.72 | 73.90 | 7,694,890 | +0.05(+0.07%) |
Apr 04, 2017 | 73.72 | 73.89 | 73.44 | 73.85 | 6,916,259 | +0.19(+0.26%) |
Apr 03, 2017 | 73.81 | 73.97 | 73.47 | 73.66 | 8,482,990 | -0.14(-0.19%) |
Mar 31, 2017 | 73.95 | 74.20 | 73.79 | 73.80 | 8,452,451 | -0.29(-0.39%) |
Mar 30, 2017 | 74.33 | 74.39 | 74.00 | 74.09 | 4,494,990 | -0.33(-0.44%) |
Mar 29, 2017 | 74.38 | 74.64 | 74.24 | 74.41 | 5,177,843 | -0.13(-0.18%) |
Mar 28, 2017 | 74.06 | 74.79 | 74.03 | 74.55 | 14,434,672 | +0.22(+0.30%) |
Mar 27, 2017 | 74.29 | 74.51 | 74.07 | 74.32 | 12,262,848 | -0.07(-0.09%) |
Mar 24, 2017 | 74.55 | 74.67 | 74.09 | 74.39 | 11,264,486 | -0.16(-0.22%) |
Mar 23, 2017 | 74.67 | 75.12 | 74.41 | 74.55 | 8,317,361 | -0.18(-0.24%) |
Mar 22, 2017 | 75.00 | 75.40 | 74.54 | 74.73 | 9,494,224 | -0.16(-0.22%) |
Mar 21, 2017 | 74.99 | 75.36 | 74.79 | 74.90 | 9,996,990 | -0.02(-0.03%) |
Mar 20, 2017 | 74.71 | 75.08 | 74.69 | 74.92 | 9,463,658 | +0.18(+0.24%) |
Mar 17, 2017 | 75.11 | 75.56 | 74.68 | 74.74 | 45,060,480 | -0.36(-0.48%) |
Mar 16, 2017 | 75.10 | 75.33 | 74.82 | 75.10 | 8,037,097 | +0.03(+0.04%) |
Mar 15, 2017 | 74.74 | 75.38 | 74.52 | 75.07 | 9,563,924 | +0.33(+0.44%) |
Mar 14, 2017 | 74.96 | 75.23 | 74.59 | 74.74 | 8,140,805 | -0.25(-0.34%) |
Mar 13, 2017 | 74.79 | 75.14 | 74.62 | 75.00 | 9,006,442 | +0.20(+0.26%) |
Mar 10, 2017 | 74.58 | 74.87 | 74.45 | 74.80 | 8,276,441 | +0.60(+0.81%) |
Mar 09, 2017 | 74.04 | 74.32 | 74.00 | 74.20 | 6,802,740 | +0.16(+0.22%) |
Mar 08, 2017 | 73.93 | 74.21 | 73.73 | 74.04 | 6,710,913 | -0.12(-0.17%) |
Mar 07, 2017 | 74.04 | 74.32 | 73.97 | 74.16 | 6,529,495 | -0.07(-0.09%) |
Mar 06, 2017 | 73.83 | 74.34 | 73.58 | 74.22 | 11,607,296 | -0.11(-0.14%) |
Mar 03, 2017 | 74.59 | 73.83 | 74.33 | 10,155,413 | -0.34(-0.45%) | |
Mar 02, 2017 | 75.07 | 75.22 | 74.64 | 74.67 | 8,559,063 | -0.62(-0.82%) |
Mar 01, 2017 | 74.78 | 75.47 | 74.50 | 75.28 | 10,699,319 | +0.48(+0.65%) |
Feb 28, 2017 | 74.66 | 75.39 | 74.45 | 74.80 | 12,827,317 | +0.15(+0.20%) |
Feb 27, 2017 | 74.36 | 74.67 | 73.97 | 74.65 | 14,415,752 | -0.13(-0.18%) |
Feb 24, 2017 | 74.72 | 75.02 | 74.47 | 74.78 | 8,088,424 | -0.07(-0.09%) |
Feb 23, 2017 | 75.24 | 75.40 | 74.67 | 74.85 | 9,267,315 | -0.25(-0.34%) |
Feb 22, 2017 | 75.11 | 75.40 | 74.95 | 75.10 | 8,218,155 | -0.19(-0.25%) |
Feb 21, 2017 | 74.40 | 75.40 | 74.40 | 75.29 | 10,980,443 | +0.48(+0.64%) |
Feb 17, 2017 | 74.82 | 74.82 | 74.82 | 0 | +0.25(+0.33%) | |
Feb 16, 2017 | 74.68 | 74.84 | 74.36 | 74.57 | 15,107,553 | -0.27(-0.36%) |
Feb 15, 2017 | 73.76 | 74.87 | 73.76 | 74.84 | 31,469,518 | +2.68(+3.71%) |
Feb 14, 2017 | 72.28 | 72.46 | 71.65 | 72.16 | 24,482,420 | -0.37(-0.51%) |
Feb 13, 2017 | 72.31 | 72.57 | 71.98 | 72.53 | 8,394,655 | +0.28(+0.39%) |
Feb 10, 2017 | 72.74 | 72.88 | 72.25 | 72.25 | 13,462,781 | -0.57(-0.79%) |
Feb 09, 2017 | 72.55 | 72.92 | 72.34 | 72.83 | 12,070,521 | +0.28(+0.38%) |
Feb 08, 2017 | 72.34 | 72.56 | 72.12 | 72.55 | 8,298,206 | +0.26(+0.36%) |
Feb 07, 2017 | 71.98 | 72.51 | 71.85 | 72.29 | 8,091,699 | +0.50(+0.70%) |
Feb 06, 2017 | 71.87 | 72.10 | 71.56 | 71.79 | 9,110,650 | -0.01(-0.01%) |
Feb 03, 2017 | 72.38 | 72.42 | 71.78 | 71.79 | 8,719,809 | -0.29(-0.40%) |
Feb 02, 2017 | 71.96 | 72.57 | 71.66 | 72.08 | 10,954,108 | +0.35(+0.49%) |
Feb 01, 2017 | 71.48 | 71.94 | 71.25 | 71.73 | 10,095,077 | -0.22(-0.31%) |
Jan 31, 2017 | 71.15 | 72.00 | 71.07 | 71.95 | 11,818,781 | +0.70(+0.98%) |
Jan 30, 2017 | 71.28 | 71.31 | 71.07 | 71.25 | 8,948,687 | +0.02(+0.03%) |
Jan 27, 2017 | 71.00 | 71.33 | 70.65 | 71.23 | 11,362,257 | +0.10(+0.14%) |
Jan 26, 2017 | 71.56 | 71.65 | 71.12 | 71.13 | 7,963,043 | -0.46(-0.64%) |
Jan 25, 2017 | 72.15 | 72.20 | 71.51 | 71.59 | 9,840,901 | -0.57(-0.80%) |
Jan 24, 2017 | 71.64 | 72.24 | 71.64 | 72.16 | 10,598,117 | +0.74(+1.03%) |
Jan 23, 2017 | 71.53 | 71.74 | 71.33 | 71.42 | 11,435,496 | -0.40(-0.56%) |
Jan 20, 2017 | 71.37 | 72.26 | 70.98 | 71.83 | 27,935,250 | +2.26(+3.25%) |
Jan 19, 2017 | 69.51 | 69.81 | 69.22 | 69.57 | 17,134,870 | -0.19(-0.27%) |
Jan 18, 2017 | 69.65 | 70.06 | 69.48 | 69.76 | 12,809,739 | +0.32(+0.46%) |
Jan 17, 2017 | 68.37 | 69.74 | 68.35 | 69.44 | 16,129,736 | +0.98(+1.43%) |
Jan 13, 2017 | 68.46 | 68.46 | 68.46 | 0 | +0.14(+0.20%) | |
Jan 12, 2017 | 68.21 | 68.35 | 67.94 | 68.32 | 8,032,314 | +0.07(+0.11%) |
Jan 11, 2017 | 67.95 | 68.25 | 67.86 | 68.25 | 11,746,615 | +0.21(+0.31%) |
Jan 10, 2017 | 68.73 | 68.80 | 67.83 | 68.04 | 13,383,547 | -0.74(-1.08%) |
Jan 09, 2017 | 68.50 | 68.99 | 68.25 | 68.78 | 13,499,294 | -0.51(-0.74%) |
Jan 06, 2017 | 69.22 | 69.47 | 68.96 | 69.29 | 5,890,306 | -0.02(-0.04%) |
Jan 05, 2017 | 68.78 | 69.61 | 68.76 | 69.31 | 8,409,042 | +0.46(+0.66%) |
Jan 04, 2017 | 68.82 | 68.94 | 68.64 | 68.86 | 9,923,055 | +0.24(+0.36%) |
Jan 03, 2017 | 68.35 | 68.77 | 68.04 | 68.61 | 10,769,734 | +0.10(+0.14%) |
Dec 30, 2016 | 68.52 | 68.52 | 68.52 | 0 | -0.22(-0.32%) | |
Dec 29, 2016 | 68.65 | 68.85 | 68.53 | 68.74 | 4,562,951 | +0.23(+0.33%) |
Dec 28, 2016 | 68.78 | 68.96 | 68.41 | 68.51 | 5,275,335 | -0.43(-0.63%) |
Dec 27, 2016 | 69.18 | 69.22 | 68.79 | 68.94 | 4,641,782 | -0.29(-0.42%) |
Dec 23, 2016 | 69.23 | 69.23 | 69.23 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 68.45 | 68.95 | 68.34 | 68.83 | 9,651,349 | +0.15(+0.23%) |
Dec 21, 2016 | 68.61 | 69.04 | 68.55 | 68.68 | 7,484,866 | -0.24(-0.34%) |
Dec 20, 2016 | 68.92 | 69.03 | 68.61 | 68.92 | 9,182,771 | -0.11(-0.17%) |
Dec 19, 2016 | 69.06 | 69.25 | 68.71 | 69.03 | 7,892,077 | +0.02(+0.04%) |
Dec 16, 2016 | 69.18 | 69.36 | 68.57 | 69.00 | 25,981,972 | +0.00(+0.00%) |
Dec 15, 2016 | 68.57 | 69.10 | 68.13 | 69.00 | 10,759,906 | +0.25(+0.37%) |
Dec 14, 2016 | 69.50 | 69.87 | 68.59 | 68.75 | 15,064,363 | -0.66(-0.95%) |
Dec 13, 2016 | 69.00 | 69.56 | 68.88 | 69.41 | 14,234,716 | +0.04(+0.06%) |
Dec 12, 2016 | 68.62 | 69.42 | 68.62 | 69.37 | 9,192,559 | +0.62(+0.90%) |
Dec 09, 2016 | 68.06 | 68.78 | 68.02 | 68.75 | 9,822,754 | +0.71(+1.04%) |
Dec 08, 2016 | 68.28 | 68.60 | 68.04 | 68.04 | 9,212,628 | -0.55(-0.81%) |
Dec 07, 2016 | 67.42 | 68.68 | 67.40 | 68.60 | 10,504,825 | +1.03(+1.53%) |
Dec 06, 2016 | 67.83 | 67.84 | 67.32 | 67.56 | 8,981,222 | -0.07(-0.10%) |
Dec 05, 2016 | 67.28 | 67.70 | 67.21 | 67.63 | 10,550,571 | +0.48(+0.72%) |
Dec 02, 2016 | 67.11 | 67.38 | 66.88 | 67.15 | 11,141,902 | +0.44(+0.66%) |
Dec 01, 2016 | 66.99 | 67.08 | 66.15 | 66.71 | 15,356,455 | -0.49(-0.73%) |
Nov 30, 2016 | 67.24 | 67.50 | 67.03 | 67.20 | 14,867,516 | -0.35(-0.52%) |
Nov 29, 2016 | 67.98 | 68.03 | 67.38 | 67.55 | 7,587,676 | -0.15(-0.22%) |
Nov 28, 2016 | 67.74 | 67.93 | 67.44 | 67.69 | 8,552,454 | -0.32(-0.47%) |
Nov 25, 2016 | 67.63 | 68.01 | 67.59 | 68.01 | 4,765,187 | +0.64(+0.94%) |
Nov 23, 2016 | 67.38 | 67.38 | 67.38 | 0 | -0.07(-0.10%) | |
Nov 22, 2016 | 67.64 | 67.78 | 67.36 | 67.44 | 9,107,850 | +0.10(+0.15%) |
Nov 21, 2016 | 66.82 | 67.43 | 66.58 | 67.34 | 14,090,094 | +0.52(+0.78%) |
Nov 18, 2016 | 67.57 | 67.72 | 66.81 | 66.82 | 17,874,162 | -0.87(-1.29%) |
Nov 17, 2016 | 67.86 | 68.04 | 67.58 | 67.69 | 11,147,193 | -0.10(-0.14%) |
Nov 16, 2016 | 68.43 | 68.61 | 67.77 | 67.79 | 10,483,520 | -0.35(-0.51%) |
Nov 15, 2016 | 68.92 | 68.92 | 67.54 | 68.14 | 11,613,739 | +0.51(+0.75%) |
Nov 14, 2016 | 68.09 | 68.27 | 67.44 | 67.64 | 15,778,141 | -0.47(-0.69%) |
Nov 11, 2016 | 67.37 | 68.50 | 67.35 | 68.11 | 10,928,691 | +0.51(+0.75%) |
Nov 10, 2016 | 69.68 | 69.84 | 66.97 | 67.60 | 27,114,052 | -2.42(-3.46%) |
Nov 09, 2016 | 69.48 | 70.52 | 68.70 | 70.02 | 14,692,202 | -1.25(-1.75%) |
Nov 08, 2016 | 70.71 | 71.46 | 70.56 | 71.27 | 9,412,320 | +0.73(+1.04%) |
Nov 07, 2016 | 70.10 | 70.54 | 69.75 | 70.54 | 10,875,751 | +1.21(+1.74%) |
Nov 04, 2016 | 70.64 | 70.68 | 69.32 | 69.33 | 11,508,462 | -1.24(-1.76%) |
Nov 03, 2016 | 70.73 | 70.88 | 70.46 | 70.57 | 8,467,327 | -0.11(-0.16%) |
Nov 02, 2016 | 70.71 | 71.23 | 70.54 | 70.68 | 9,539,015 | -0.09(-0.13%) |
Nov 01, 2016 | 70.55 | 70.89 | 70.47 | 70.77 | 10,509,986 | +0.04(+0.06%) |
Oct 31, 2016 | 70.90 | 71.28 | 70.64 | 70.73 | 10,071,480 | -0.03(-0.05%) |
Oct 28, 2016 | 70.79 | 71.08 | 70.45 | 70.76 | 8,615,971 | +0.21(+0.30%) |
Oct 27, 2016 | 71.31 | 71.38 | 70.45 | 70.55 | 8,097,151 | -0.67(-0.94%) |
Oct 26, 2016 | 70.82 | 71.50 | 70.72 | 71.22 | 10,386,763 | +0.35(+0.49%) |
Oct 25, 2016 | 71.29 | 71.78 | 70.87 | 70.87 | 25,476,696 | +2.34(+3.41%) |
Oct 24, 2016 | 68.77 | 69.02 | 68.50 | 68.53 | 12,973,472 | -0.19(-0.27%) |
Oct 21, 2016 | 68.78 | 69.15 | 68.65 | 68.72 | 17,148,520 | -0.49(-0.71%) |
Oct 20, 2016 | 69.58 | 69.69 | 69.09 | 69.21 | 12,486,507 | -0.50(-0.71%) |
Oct 19, 2016 | 70.61 | 70.75 | 69.62 | 69.71 | 15,693,752 | -1.01(-1.43%) |
Oct 18, 2016 | 71.33 | 71.38 | 70.70 | 70.72 | 13,292,949 | -0.31(-0.43%) |
Oct 17, 2016 | 71.51 | 71.69 | 70.93 | 71.02 | 9,411,444 | -0.49(-0.68%) |
Oct 14, 2016 | 71.57 | 71.94 | 71.34 | 71.51 | 9,112,674 | +0.15(+0.22%) |
Oct 13, 2016 | 71.20 | 71.62 | 70.84 | 71.36 | 13,798,391 | -0.27(-0.37%) |
Oct 12, 2016 | 71.76 | 71.98 | 71.43 | 71.62 | 21,168,618 | +0.02(+0.03%) |
Oct 11, 2016 | 71.83 | 72.07 | 71.32 | 71.60 | 14,497,117 | -0.42(-0.58%) |
Oct 10, 2016 | 72.93 | 73.05 | 71.79 | 72.02 | 19,158,320 | -0.76(-1.04%) |
Oct 07, 2016 | 71.98 | 72.82 | 71.40 | 72.78 | 25,374,084 | +0.63(+0.87%) |
Oct 06, 2016 | 71.65 | 72.56 | 71.54 | 72.15 | 76,006,480 | +0.30(+0.42%) |
Oct 05, 2016 | 71.55 | 71.97 | 71.33 | 71.85 | 79,861,776 | +0.40(+0.57%) |
Oct 04, 2016 | 71.40 | 71.71 | 71.12 | 71.44 | 28,835,258 | -0.25(-0.35%) |
Oct 03, 2016 | 72.25 | 72.33 | 71.49 | 71.69 | 33,128,674 | -0.88(-1.21%) |
Sep 30, 2016 | 71.40 | 72.96 | 71.40 | 72.58 | 152,915,216 | +1.23(+1.72%) |
Sep 29, 2016 | 72.10 | 72.19 | 70.79 | 71.35 | 92,208,232 | -0.99(-1.37%) |
Sep 28, 2016 | 71.95 | 72.56 | 71.54 | 72.34 | 111,000,040 | +0.89(+1.24%) |
Sep 27, 2016 | 71.21 | 71.82 | 70.89 | 71.45 | 80,552,560 | +0.41(+0.58%) |
Sep 26, 2016 | 70.69 | 71.51 | 70.04 | 71.04 | 74,539,704 | +0.07(+0.10%) |
Sep 23, 2016 | 71.67 | 71.92 | 70.75 | 70.97 | 59,706,116 | -0.99(-1.38%) |
Sep 22, 2016 | 70.98 | 72.21 | 70.98 | 71.96 | 65,160,872 | +0.96(+1.36%) |
Sep 21, 2016 | 71.60 | 71.80 | 69.90 | 71.00 | 68,521,344 | -0.63(-0.88%) |
Sep 20, 2016 | 71.57 | 71.93 | 71.31 | 71.63 | 42,028,648 | +0.17(+0.24%) |
Sep 19, 2016 | 71.10 | 71.93 | 70.55 | 71.46 | 23,710,566 | +0.26(+0.36%) |
Sep 16, 2016 | 70.85 | 71.25 | 70.60 | 71.20 | 29,083,350 | -0.01(-0.01%) |
Sep 15, 2016 | 70.15 | 71.38 | 70.15 | 71.21 | 17,178,564 | +0.85(+1.21%) |
Sep 14, 2016 | 70.45 | 70.84 | 70.25 | 70.36 | 31,407,788 | -0.03(-0.05%) |
Sep 13, 2016 | 70.80 | 71.09 | 70.36 | 70.39 | 24,339,474 | -0.97(-1.36%) |
Sep 12, 2016 | 69.58 | 71.47 | 69.51 | 71.36 | 19,916,776 | +1.63(+2.33%) |
Sep 09, 2016 | 70.43 | 70.49 | 69.74 | 69.74 | 27,150,114 | -1.25(-1.75%) |
Sep 08, 2016 | 71.12 | 71.31 | 70.86 | 70.98 | 29,018,102 | -0.14(-0.19%) |
Sep 07, 2016 | 71.41 | 71.49 | 70.93 | 71.12 | 21,710,764 | -0.56(-0.78%) |
Sep 06, 2016 | 71.36 | 71.68 | 71.06 | 71.68 | 17,896,568 | +0.36(+0.50%) |
Sep 02, 2016 | 71.55 | 71.32 | 71.32 | 71.32 | 21,604,390 | -0.09(-0.12%) |
Sep 01, 2016 | 70.64 | 71.41 | 70.34 | 71.41 | 36,843,188 | +0.81(+1.15%) |
Aug 31, 2016 | 70.96 | 71.04 | 70.37 | 70.60 | 14,107,216 | -0.19(-0.26%) |
Aug 30, 2016 | 70.93 | 71.40 | 70.72 | 70.79 | 14,367,756 | -0.61(-0.86%) |
Aug 29, 2016 | 70.67 | 71.48 | 70.61 | 71.40 | 11,048,605 | +0.58(+0.82%) |
Aug 26, 2016 | 71.06 | 71.56 | 70.49 | 70.82 | 20,290,828 | -0.26(-0.36%) |
Aug 25, 2016 | 70.60 | 71.11 | 70.38 | 71.08 | 13,101,796 | +0.48(+0.68%) |
Aug 24, 2016 | 70.61 | 70.71 | 70.00 | 70.60 | 7,065,210 | -0.07(-0.10%) |
Aug 23, 2016 | 70.46 | 70.76 | 70.38 | 70.68 | 6,702,660 | +0.44(+0.63%) |
Aug 22, 2016 | 70.47 | 70.47 | 70.01 | 70.23 | 7,322,223 | -0.37(-0.53%) |
Aug 19, 2016 | 70.51 | 70.68 | 70.39 | 70.60 | 7,666,992 | -0.11(-0.15%) |
Aug 18, 2016 | 70.30 | 70.72 | 70.30 | 70.71 | 8,758,796 | +0.39(+0.55%) |
Aug 17, 2016 | 69.91 | 70.44 | 69.52 | 70.32 | 8,362,153 | +0.31(+0.44%) |
Aug 16, 2016 | 70.34 | 70.68 | 69.92 | 70.01 | 9,980,896 | -0.36(-0.51%) |
Aug 15, 2016 | 70.77 | 70.81 | 70.34 | 70.37 | 8,497,076 | -0.02(-0.02%) |
Aug 12, 2016 | 70.29 | 70.72 | 70.17 | 70.38 | 9,971,398 | +0.25(+0.36%) |
Aug 11, 2016 | 70.11 | 70.35 | 69.87 | 70.13 | 9,135,104 | +0.34(+0.49%) |
Aug 10, 2016 | 69.75 | 70.21 | 69.54 | 69.79 | 7,396,813 | +0.26(+0.37%) |
Aug 09, 2016 | 69.43 | 69.82 | 69.29 | 69.54 | 5,142,870 | +0.19(+0.27%) |
Aug 08, 2016 | 69.23 | 69.46 | 68.84 | 69.35 | 6,663,193 | -0.02(-0.02%) |
Aug 05, 2016 | 69.61 | 69.90 | 69.16 | 69.37 | 8,322,125 | -0.22(-0.31%) |
Aug 04, 2016 | 69.64 | 69.96 | 69.38 | 69.58 | 6,880,674 | +0.06(+0.09%) |
Aug 03, 2016 | 69.96 | 70.13 | 69.11 | 69.52 | 10,130,581 | -0.64(-0.91%) |
Aug 02, 2016 | 70.37 | 70.47 | 69.74 | 70.16 | 16,179,069 | +0.28(+0.41%) |
Aug 01, 2016 | 69.09 | 70.01 | 69.07 | 69.88 | 12,885,627 | +0.66(+0.96%) |
Jul 29, 2016 | 68.65 | 69.37 | 68.57 | 69.21 | 9,300,517 | +0.63(+0.92%) |
Jul 28, 2016 | 68.27 | 68.72 | 68.25 | 68.58 | 7,310,421 | +0.28(+0.41%) |
Jul 27, 2016 | 68.93 | 68.98 | 68.19 | 68.30 | 9,577,132 | -0.66(-0.95%) |
Jul 26, 2016 | 69.29 | 69.61 | 68.87 | 68.95 | 6,650,132 | -0.43(-0.62%) |
Jul 25, 2016 | 69.16 | 69.38 | 68.86 | 69.38 | 6,930,948 | +0.06(+0.09%) |
Jul 22, 2016 | 69.14 | 69.53 | 69.10 | 69.32 | 7,624,577 | +0.37(+0.54%) |
Jul 21, 2016 | 68.75 | 69.03 | 68.64 | 68.95 | 6,765,833 | -0.05(-0.07%) |
Jul 20, 2016 | 69.04 | 69.33 | 68.84 | 68.99 | 7,777,165 | -0.15(-0.21%) |
Jul 19, 2016 | 68.74 | 69.15 | 68.65 | 69.14 | 7,575,369 | +0.19(+0.28%) |
Jul 18, 2016 | 69.02 | 69.04 | 68.76 | 68.95 | 5,959,585 | -0.06(-0.09%) |
Jul 15, 2016 | 69.20 | 69.39 | 68.84 | 69.01 | 10,582,864 | +0.11(+0.16%) |
Jul 14, 2016 | 69.36 | 69.72 | 68.88 | 68.90 | 14,136,380 | -0.02(-0.02%) |
Jul 13, 2016 | 68.85 | 69.12 | 68.53 | 68.92 | 9,436,415 | +0.11(+0.16%) |
Jul 12, 2016 | 68.59 | 68.96 | 68.35 | 68.80 | 8,287,781 | +0.00(+0.00%) |
Jul 11, 2016 | 68.69 | 68.96 | 68.13 | 68.80 | 7,673,321 | -0.02(-0.02%) |
Jul 08, 2016 | 68.19 | 68.92 | 68.06 | 68.82 | 8,509,004 | +0.75(+1.11%) |
Jul 07, 2016 | 68.39 | 68.39 | 67.82 | 68.06 | 9,853,144 | -0.16(-0.24%) |
Jul 06, 2016 | 68.50 | 68.60 | 67.99 | 68.23 | 10,414,860 | -0.33(-0.48%) |
Jul 05, 2016 | 67.78 | 68.96 | 67.77 | 68.55 | 14,201,996 | +0.53(+0.78%) |