Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 76.47 | 77.50 | 76.28 | 76.97 | 3,465,603 | +0.28(+0.37%) |
Jan 30, 2017 | 76.38 | 76.72 | 75.96 | 76.68 | 2,816,982 | -0.13(-0.17%) |
Jan 27, 2017 | 76.04 | 77.25 | 75.79 | 76.81 | 3,792,294 | +0.41(+0.54%) |
Jan 26, 2017 | 77.37 | 77.67 | 76.05 | 76.40 | 4,985,514 | -1.38(-1.78%) |
Jan 25, 2017 | 75.00 | 77.82 | 74.67 | 77.78 | 10,207,989 | +3.77(+5.10%) |
Jan 24, 2017 | 73.07 | 74.42 | 72.63 | 74.01 | 4,224,690 | +1.22(+1.68%) |
Jan 23, 2017 | 73.06 | 73.55 | 72.40 | 72.78 | 2,451,339 | -0.19(-0.26%) |
Jan 20, 2017 | 73.47 | 73.47 | 72.69 | 72.97 | 2,322,738 | -0.15(-0.20%) |
Jan 19, 2017 | 73.60 | 73.79 | 72.68 | 73.12 | 2,252,970 | -0.56(-0.76%) |
Jan 18, 2017 | 73.75 | 74.22 | 73.35 | 73.67 | 1,774,593 | -0.07(-0.10%) |
Jan 17, 2017 | 73.83 | 74.15 | 72.78 | 73.75 | 2,361,483 | -0.11(-0.15%) |
Jan 13, 2017 | 73.86 | 73.86 | 73.86 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 75.29 | 75.29 | 73.45 | 73.88 | 3,741,606 | -1.48(-1.96%) |
Jan 11, 2017 | 75.10 | 76.52 | 74.45 | 75.35 | 5,688,216 | +1.77(+2.41%) |
Jan 10, 2017 | 71.39 | 73.78 | 71.30 | 73.58 | 3,569,013 | +2.32(+3.26%) |
Jan 09, 2017 | 70.58 | 71.47 | 70.58 | 71.26 | 3,478,365 | +0.58(+0.82%) |
Jan 06, 2017 | 70.44 | 71.21 | 70.44 | 70.68 | 2,650,707 | +0.36(+0.51%) |
Jan 05, 2017 | 70.02 | 70.86 | 69.72 | 70.32 | 3,331,755 | +0.38(+0.54%) |
Jan 04, 2017 | 70.89 | 70.89 | 69.41 | 69.94 | 4,085,181 | -1.37(-1.92%) |
Jan 03, 2017 | 70.66 | 71.35 | 70.56 | 71.31 | 2,380,419 | +0.85(+1.20%) |
Dec 30, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.26(-0.37%) | |
Dec 29, 2016 | 70.51 | 71.00 | 70.51 | 70.73 | 1,418,598 | +0.11(+0.16%) |
Dec 28, 2016 | 71.09 | 71.38 | 70.41 | 70.62 | 1,450,458 | -0.44(-0.62%) |
Dec 27, 2016 | 71.45 | 71.91 | 71.03 | 71.06 | 1,074,501 | -0.14(-0.19%) |
Dec 23, 2016 | 71.19 | 71.19 | 71.19 | 0 | +0.35(+0.50%) | |
Dec 22, 2016 | 70.19 | 71.05 | 70.00 | 70.84 | 2,625,606 | +0.81(+1.16%) |
Dec 21, 2016 | 70.45 | 70.51 | 70.00 | 70.03 | 1,613,403 | -0.41(-0.59%) |
Dec 20, 2016 | 70.94 | 71.10 | 70.00 | 70.45 | 2,374,578 | -0.43(-0.61%) |
Dec 19, 2016 | 71.06 | 71.28 | 70.58 | 70.88 | 2,622,429 | -0.39(-0.54%) |
Dec 16, 2016 | 71.06 | 71.43 | 70.46 | 71.27 | 4,982,607 | +0.27(+0.37%) |
Dec 15, 2016 | 70.79 | 71.29 | 70.24 | 71.00 | 3,099,681 | +0.27(+0.38%) |
Dec 14, 2016 | 70.85 | 71.56 | 70.45 | 70.73 | 3,518,595 | +0.07(+0.10%) |
Dec 13, 2016 | 70.67 | 72.47 | 70.64 | 70.66 | 5,838,993 | +0.25(+0.35%) |
Dec 12, 2016 | 69.31 | 70.56 | 69.31 | 70.42 | 3,567,798 | +0.95(+1.36%) |
Dec 09, 2016 | 68.87 | 69.76 | 68.76 | 69.47 | 2,608,218 | +0.64(+0.93%) |
Dec 08, 2016 | 68.66 | 69.22 | 68.26 | 68.83 | 2,708,478 | +0.05(+0.07%) |
Dec 07, 2016 | 68.95 | 69.13 | 67.86 | 68.78 | 5,591,475 | -0.29(-0.42%) |
Dec 06, 2016 | 70.67 | 70.77 | 68.77 | 69.07 | 3,964,446 | -1.71(-2.41%) |
Dec 05, 2016 | 70.81 | 70.95 | 70.48 | 70.77 | 2,644,128 | +0.03(+0.05%) |
Dec 02, 2016 | 70.55 | 71.54 | 70.12 | 70.74 | 3,804,471 | +0.48(+0.68%) |
Dec 01, 2016 | 71.38 | 71.56 | 69.79 | 70.26 | 4,028,454 | -1.27(-1.77%) |
Nov 30, 2016 | 72.25 | 72.58 | 70.75 | 71.53 | 7,995,762 | -0.73(-1.01%) |
Nov 29, 2016 | 72.11 | 72.75 | 72.00 | 72.26 | 2,820,609 | +0.29(+0.40%) |
Nov 28, 2016 | 72.99 | 73.18 | 71.86 | 71.97 | 3,430,440 | -0.98(-1.34%) |
Nov 25, 2016 | 72.05 | 73.48 | 71.75 | 72.95 | 2,208,555 | +1.25(+1.74%) |
Nov 23, 2016 | 71.70 | 71.70 | 71.70 | 0 | +0.56(+0.79%) | |
Nov 22, 2016 | 73.11 | 73.19 | 70.84 | 71.13 | 6,006,834 | -2.43(-3.30%) |
Nov 21, 2016 | 73.14 | 73.74 | 72.78 | 73.57 | 3,836,331 | +0.80(+1.10%) |
Nov 18, 2016 | 72.68 | 73.11 | 72.52 | 72.77 | 2,370,321 | +0.03(+0.04%) |
Nov 17, 2016 | 71.48 | 72.89 | 71.48 | 72.73 | 2,511,702 | +1.25(+1.75%) |
Nov 16, 2016 | 71.29 | 71.72 | 70.78 | 71.48 | 2,641,680 | +0.31(+0.44%) |
Nov 15, 2016 | 69.69 | 71.33 | 69.69 | 71.17 | 2,991,744 | +1.77(+2.55%) |
Nov 14, 2016 | 69.00 | 70.22 | 68.74 | 69.40 | 5,385,069 | +0.32(+0.46%) |
Nov 11, 2016 | 70.50 | 71.36 | 68.53 | 69.08 | 6,357,519 | -1.53(-2.17%) |
Nov 10, 2016 | 72.46 | 72.71 | 70.07 | 70.61 | 7,082,757 | -1.77(-2.45%) |
Nov 09, 2016 | 73.75 | 74.21 | 72.30 | 72.38 | 7,865,208 | -3.74(-4.91%) |
Nov 08, 2016 | 75.43 | 76.46 | 75.23 | 76.13 | 1,952,514 | +0.74(+0.99%) |
Nov 07, 2016 | 75.34 | 75.86 | 75.20 | 75.38 | 2,126,853 | +0.78(+1.04%) |
Nov 04, 2016 | 74.65 | 75.42 | 74.51 | 74.60 | 3,082,545 | -0.21(-0.28%) |
Nov 03, 2016 | 74.45 | 74.91 | 74.19 | 74.81 | 2,627,226 | +0.75(+1.01%) |
Nov 02, 2016 | 74.49 | 74.93 | 74.00 | 74.06 | 2,390,067 | -0.35(-0.47%) |
Nov 01, 2016 | 74.83 | 74.88 | 73.92 | 74.41 | 2,318,652 | -0.26(-0.35%) |
Oct 31, 2016 | 73.98 | 74.83 | 73.15 | 74.68 | 2,635,011 | +0.61(+0.83%) |
Oct 28, 2016 | 73.60 | 75.06 | 73.53 | 74.06 | 3,108,204 | +0.37(+0.50%) |
Oct 27, 2016 | 74.17 | 74.40 | 73.08 | 73.69 | 2,957,418 | -0.28(-0.37%) |
Oct 26, 2016 | 75.19 | 75.19 | 73.90 | 73.97 | 2,644,290 | -1.53(-2.03%) |
Oct 25, 2016 | 76.11 | 76.22 | 75.18 | 75.50 | 2,270,520 | -0.61(-0.80%) |
Oct 24, 2016 | 76.12 | 76.39 | 75.75 | 76.11 | 2,737,458 | +0.78(+1.03%) |
Oct 21, 2016 | 75.61 | 75.83 | 75.10 | 75.34 | 3,676,707 | -0.42(-0.56%) |
Oct 20, 2016 | 75.78 | 76.61 | 75.34 | 75.76 | 5,041,620 | +0.03(+0.04%) |
Oct 19, 2016 | 78.41 | 78.43 | 75.61 | 75.73 | 11,053,575 | -4.46(-5.56%) |
Oct 18, 2016 | 79.66 | 80.37 | 78.89 | 80.19 | 4,655,943 | +1.37(+1.73%) |
Oct 17, 2016 | 79.48 | 79.88 | 78.68 | 78.83 | 2,369,385 | -0.61(-0.77%) |
Oct 14, 2016 | 79.84 | 79.84 | 78.97 | 79.43 | 1,907,181 | +0.16(+0.21%) |
Oct 13, 2016 | 78.77 | 79.53 | 78.57 | 79.27 | 2,348,379 | +0.28(+0.35%) |
Oct 12, 2016 | 79.11 | 79.25 | 78.75 | 78.99 | 1,543,644 | +0.07(+0.09%) |
Oct 11, 2016 | 80.46 | 80.46 | 78.49 | 78.92 | 2,125,017 | -1.59(-1.97%) |
Oct 10, 2016 | 79.86 | 80.81 | 79.86 | 80.51 | 1,249,614 | +0.73(+0.91%) |
Oct 07, 2016 | 80.00 | 80.00 | 79.25 | 79.78 | 1,204,920 | +0.21(+0.26%) |
Oct 06, 2016 | 79.63 | 79.89 | 79.35 | 79.58 | 1,746,360 | -0.21(-0.27%) |
Oct 05, 2016 | 79.64 | 80.08 | 79.41 | 79.79 | 1,348,938 | +0.16(+0.21%) |
Oct 04, 2016 | 79.78 | 80.13 | 79.22 | 79.62 | 1,686,735 | -0.15(-0.18%) |
Oct 03, 2016 | 80.17 | 80.43 | 79.43 | 79.77 | 1,581,093 | -0.77(-0.95%) |
Sep 30, 2016 | 79.77 | 80.79 | 79.71 | 80.54 | 2,927,493 | +0.54(+0.67%) |
Sep 29, 2016 | 80.44 | 80.44 | 79.16 | 80.00 | 2,465,676 | +0.25(+0.31%) |
Sep 28, 2016 | 79.98 | 80.37 | 79.38 | 79.75 | 2,009,214 | -0.27(-0.34%) |
Sep 27, 2016 | 78.78 | 80.10 | 78.56 | 80.02 | 2,558,673 | +1.44(+1.83%) |
Sep 26, 2016 | 78.69 | 78.89 | 78.23 | 78.58 | 2,486,187 | -0.33(-0.42%) |
Sep 23, 2016 | 79.78 | 79.78 | 78.79 | 78.91 | 2,229,705 | -0.89(-1.11%) |
Sep 22, 2016 | 78.69 | 79.90 | 78.43 | 79.80 | 3,054,573 | +1.68(+2.15%) |
Sep 21, 2016 | 77.58 | 78.22 | 77.12 | 78.12 | 2,883,096 | +0.47(+0.60%) |
Sep 20, 2016 | 77.35 | 77.88 | 77.19 | 77.65 | 2,529,144 | +0.59(+0.77%) |
Sep 19, 2016 | 76.86 | 77.28 | 76.73 | 77.06 | 1,834,866 | +0.80(+1.05%) |
Sep 16, 2016 | 76.34 | 76.42 | 75.80 | 76.26 | 3,438,234 | +0.24(+0.32%) |
Sep 15, 2016 | 74.54 | 76.44 | 74.50 | 76.02 | 2,743,488 | +1.23(+1.64%) |
Sep 14, 2016 | 74.75 | 75.28 | 74.55 | 74.79 | 1,973,322 | +0.10(+0.13%) |
Sep 13, 2016 | 75.30 | 75.76 | 74.53 | 74.69 | 2,690,928 | -1.24(-1.63%) |
Sep 12, 2016 | 75.04 | 76.02 | 74.86 | 75.93 | 1,937,358 | +0.80(+1.06%) |
Sep 09, 2016 | 76.12 | 76.23 | 75.11 | 75.14 | 1,932,066 | -1.66(-2.16%) |
Sep 08, 2016 | 76.42 | 76.96 | 76.24 | 76.79 | 1,554,498 | +0.12(+0.16%) |
Sep 07, 2016 | 76.67 | 77.21 | 76.56 | 76.67 | 1,502,487 | -0.34(-0.44%) |
Sep 06, 2016 | 76.67 | 77.03 | 75.73 | 77.01 | 1,550,979 | +0.53(+0.69%) |
Sep 02, 2016 | 77.05 | 76.49 | 76.49 | 76.49 | 1,279,800 | -0.15(-0.19%) |
Sep 01, 2016 | 76.32 | 76.81 | 75.93 | 76.63 | 1,876,167 | +0.36(+0.48%) |
Aug 31, 2016 | 76.61 | 76.61 | 75.91 | 76.27 | 1,344,078 | -0.12(-0.16%) |
Aug 30, 2016 | 76.43 | 76.58 | 75.72 | 76.39 | 1,307,394 | -0.00(-0.00%) |
Aug 29, 2016 | 76.16 | 76.71 | 75.92 | 76.39 | 3,218,877 | +0.25(+0.33%) |
Aug 26, 2016 | 76.49 | 76.85 | 75.85 | 76.14 | 2,099,610 | -0.13(-0.17%) |
Aug 25, 2016 | 76.11 | 76.63 | 75.85 | 76.27 | 1,095,795 | +0.10(+0.13%) |
Aug 24, 2016 | 77.21 | 77.50 | 76.00 | 76.18 | 1,392,309 | -1.15(-1.49%) |
Aug 23, 2016 | 77.22 | 77.67 | 77.00 | 77.33 | 1,861,002 | +0.41(+0.54%) |
Aug 22, 2016 | 76.45 | 76.99 | 76.33 | 76.92 | 1,391,553 | +0.51(+0.67%) |
Aug 19, 2016 | 76.19 | 76.58 | 75.83 | 76.41 | 1,297,278 | +0.23(+0.30%) |
Aug 18, 2016 | 75.60 | 76.38 | 75.60 | 76.18 | 1,233,756 | +0.30(+0.40%) |
Aug 17, 2016 | 76.40 | 76.40 | 75.46 | 75.88 | 1,582,200 | -0.35(-0.46%) |
Aug 16, 2016 | 76.78 | 76.78 | 76.16 | 76.23 | 1,253,331 | -0.77(-1.00%) |
Aug 15, 2016 | 76.96 | 77.47 | 76.78 | 77.00 | 1,173,555 | +0.23(+0.30%) |
Aug 12, 2016 | 77.01 | 77.01 | 76.50 | 76.77 | 1,641,690 | -0.51(-0.66%) |
Aug 11, 2016 | 77.13 | 77.55 | 76.87 | 77.28 | 1,562,301 | +0.26(+0.33%) |
Aug 10, 2016 | 77.41 | 77.50 | 76.77 | 77.03 | 1,229,985 | -0.38(-0.49%) |
Aug 09, 2016 | 77.20 | 77.85 | 77.18 | 77.41 | 1,709,370 | +0.43(+0.55%) |
Aug 08, 2016 | 76.93 | 77.11 | 76.64 | 76.98 | 1,185,264 | -0.05(-0.07%) |
Aug 05, 2016 | 77.17 | 77.33 | 76.74 | 77.04 | 1,473,165 | -0.03(-0.04%) |
Aug 04, 2016 | 76.49 | 77.43 | 76.00 | 77.07 | 2,031,543 | +0.65(+0.85%) |
Aug 03, 2016 | 76.91 | 77.10 | 76.23 | 76.41 | 1,728,063 | -0.31(-0.40%) |
Aug 02, 2016 | 77.21 | 77.21 | 76.15 | 76.72 | 1,557,954 | -0.38(-0.49%) |
Aug 01, 2016 | 77.11 | 77.78 | 76.92 | 77.10 | 2,588,697 | -0.21(-0.27%) |
Jul 29, 2016 | 76.67 | 77.46 | 76.56 | 77.31 | 2,474,109 | +0.63(+0.82%) |
Jul 28, 2016 | 75.98 | 76.80 | 75.98 | 76.68 | 2,313,594 | +0.78(+1.03%) |
Jul 27, 2016 | 76.26 | 76.84 | 75.68 | 75.90 | 2,575,386 | -0.39(-0.52%) |
Jul 26, 2016 | 76.55 | 76.80 | 76.14 | 76.29 | 1,969,785 | +0.03(+0.04%) |
Jul 25, 2016 | 76.27 | 76.79 | 76.07 | 76.26 | 2,560,635 | -0.33(-0.44%) |
Jul 22, 2016 | 76.49 | 76.65 | 75.63 | 76.60 | 4,168,008 | -0.18(-0.23%) |
Jul 21, 2016 | 77.33 | 77.87 | 76.53 | 76.77 | 4,051,566 | -1.34(-1.72%) |
Jul 20, 2016 | 79.12 | 80.00 | 77.80 | 78.12 | 10,440,360 | +3.46(+4.64%) |
Jul 19, 2016 | 74.20 | 75.09 | 73.90 | 74.66 | 4,100,103 | +0.15(+0.20%) |
Jul 18, 2016 | 74.77 | 74.88 | 74.45 | 74.50 | 2,355,741 | +0.02(+0.02%) |
Jul 15, 2016 | 75.38 | 75.42 | 74.24 | 74.49 | 3,043,719 | -0.58(-0.77%) |
Jul 14, 2016 | 75.39 | 75.66 | 74.77 | 75.07 | 1,927,107 | +0.31(+0.41%) |
Jul 13, 2016 | 75.41 | 75.41 | 74.72 | 74.76 | 1,862,118 | -0.27(-0.37%) |
Jul 12, 2016 | 75.35 | 75.42 | 74.83 | 75.03 | 2,534,796 | +0.18(+0.24%) |
Jul 11, 2016 | 75.70 | 75.73 | 74.78 | 74.86 | 2,492,775 | -0.57(-0.76%) |
Jul 08, 2016 | 75.39 | 75.57 | 75.03 | 75.43 | 1,924,371 | +0.39(+0.52%) |
Jul 07, 2016 | 74.33 | 75.12 | 74.24 | 75.03 | 1,719,918 | +1.18(+1.60%) |
Jul 05, 2016 | 73.87 | 74.26 | 73.52 | 73.85 | 2,063,448 | -0.18(-0.25%) |
Jul 01, 2016 | 73.51 | 74.03 | 74.03 | 74.03 | 2,214,000 | +0.54(+0.74%) |
Jun 30, 2016 | 73.08 | 73.72 | 72.78 | 73.49 | 2,975,688 | +0.41(+0.56%) |
Jun 29, 2016 | 71.26 | 73.26 | 71.11 | 73.08 | 3,310,182 | +2.12(+2.99%) |
Jun 28, 2016 | 70.33 | 71.11 | 70.05 | 70.96 | 2,475,711 | +0.97(+1.38%) |
Jun 27, 2016 | 71.34 | 71.39 | 69.49 | 69.99 | 3,661,875 | -1.66(-2.31%) |
Jun 24, 2016 | 71.45 | 72.49 | 71.36 | 71.65 | 5,339,061 | -1.83(-2.49%) |
Jun 23, 2016 | 72.68 | 73.55 | 72.44 | 73.48 | 2,632,806 | +1.10(+1.52%) |
Jun 22, 2016 | 71.76 | 72.44 | 71.69 | 72.38 | 2,261,421 | +0.70(+0.97%) |
Jun 21, 2016 | 72.03 | 72.33 | 71.46 | 71.69 | 1,984,671 | -0.32(-0.45%) |
Jun 20, 2016 | 72.05 | 72.38 | 71.77 | 72.01 | 1,783,107 | +0.70(+0.99%) |
Jun 17, 2016 | 71.61 | 71.89 | 70.93 | 71.30 | 3,681,396 | -0.20(-0.28%) |
Jun 16, 2016 | 71.79 | 71.79 | 70.60 | 71.50 | 2,198,385 | -0.18(-0.24%) |
Jun 15, 2016 | 71.84 | 72.06 | 71.31 | 71.68 | 2,891,331 | +0.01(+0.02%) |
Jun 14, 2016 | 71.28 | 71.84 | 71.19 | 71.67 | 1,868,661 | +0.10(+0.14%) |
Jun 13, 2016 | 70.80 | 72.06 | 70.80 | 71.57 | 2,524,572 | +0.28(+0.39%) |
Jun 10, 2016 | 71.30 | 71.72 | 70.75 | 71.29 | 1,769,859 | -0.73(-1.02%) |
Jun 09, 2016 | 71.03 | 72.40 | 70.79 | 72.02 | 2,709,657 | +0.59(+0.83%) |
Jun 08, 2016 | 70.80 | 71.78 | 70.68 | 71.43 | 2,938,518 | +0.78(+1.10%) |
Jun 07, 2016 | 70.56 | 70.78 | 70.19 | 70.65 | 1,461,708 | +0.03(+0.04%) |
Jun 06, 2016 | 70.73 | 70.97 | 70.15 | 70.62 | 1,414,782 | -0.14(-0.19%) |
Jun 03, 2016 | 71.05 | 71.06 | 70.29 | 70.76 | 2,222,181 | -0.29(-0.41%) |
Jun 02, 2016 | 70.11 | 71.11 | 70.00 | 71.05 | 2,505,186 | +0.19(+0.27%) |
Jun 01, 2016 | 70.25 | 71.00 | 69.72 | 70.85 | 2,610,045 | +0.33(+0.47%) |
May 31, 2016 | 71.01 | 71.10 | 70.21 | 70.52 | 5,581,359 | -0.22(-0.30%) |
May 27, 2016 | 71.11 | 70.74 | 70.74 | 70.74 | 2,173,500 | -0.06(-0.09%) |
May 26, 2016 | 71.15 | 71.57 | 70.67 | 70.80 | 2,924,532 | -0.65(-0.91%) |
May 25, 2016 | 70.95 | 71.65 | 70.90 | 71.45 | 2,136,546 | +0.49(+0.68%) |
May 24, 2016 | 70.35 | 71.10 | 69.88 | 70.96 | 2,934,045 | +1.11(+1.59%) |
May 23, 2016 | 70.18 | 70.23 | 69.38 | 69.85 | 1,986,030 | -0.44(-0.62%) |
May 20, 2016 | 69.43 | 70.59 | 69.08 | 70.29 | 3,515,859 | +0.98(+1.41%) |
May 19, 2016 | 69.04 | 69.52 | 68.70 | 69.31 | 2,322,540 | -0.16(-0.23%) |
May 18, 2016 | 69.09 | 70.06 | 68.12 | 69.47 | 3,713,580 | +0.43(+0.62%) |
May 17, 2016 | 70.47 | 70.61 | 68.72 | 69.04 | 3,179,061 | -1.54(-2.19%) |
May 16, 2016 | 69.90 | 71.00 | 69.78 | 70.59 | 1,989,261 | +0.72(+1.03%) |
May 13, 2016 | 70.45 | 70.83 | 69.63 | 69.87 | 2,039,292 | -0.50(-0.71%) |
May 12, 2016 | 69.94 | 70.41 | 69.11 | 70.37 | 3,447,468 | +0.62(+0.89%) |
May 11, 2016 | 69.72 | 69.94 | 69.38 | 69.74 | 1,961,100 | +0.13(+0.18%) |
May 10, 2016 | 69.57 | 69.89 | 69.00 | 69.62 | 2,265,138 | +0.30(+0.43%) |
May 09, 2016 | 68.57 | 69.89 | 68.57 | 69.32 | 3,364,866 | +0.54(+0.79%) |
May 06, 2016 | 68.21 | 68.86 | 67.91 | 68.77 | 3,569,823 | +0.40(+0.59%) |
May 05, 2016 | 68.63 | 68.81 | 68.08 | 68.37 | 3,244,284 | +0.02(+0.03%) |
May 04, 2016 | 68.40 | 68.83 | 67.99 | 68.35 | 2,373,768 | -0.39(-0.56%) |
May 03, 2016 | 69.64 | 69.98 | 68.34 | 68.74 | 3,117,285 | -1.64(-2.33%) |
May 02, 2016 | 69.75 | 70.60 | 69.58 | 70.37 | 2,134,836 | +0.78(+1.12%) |
Apr 29, 2016 | 69.67 | 69.85 | 68.89 | 69.60 | 2,539,161 | -0.57(-0.81%) |
Apr 28, 2016 | 69.76 | 71.66 | 69.76 | 70.17 | 3,348,540 | -0.17(-0.24%) |
Apr 27, 2016 | 70.41 | 70.75 | 69.68 | 70.33 | 2,238,012 | +0.06(+0.08%) |
Apr 26, 2016 | 71.11 | 71.11 | 70.04 | 70.28 | 2,676,042 | -0.69(-0.98%) |
Apr 25, 2016 | 70.32 | 71.37 | 70.28 | 70.97 | 2,800,305 | +0.07(+0.09%) |
Apr 22, 2016 | 70.17 | 71.11 | 69.77 | 70.91 | 3,776,418 | -0.42(-0.59%) |
Apr 21, 2016 | 71.51 | 72.10 | 71.01 | 71.32 | 2,224,035 | -0.29(-0.41%) |
Apr 20, 2016 | 71.66 | 72.76 | 71.33 | 71.62 | 6,277,455 | +2.32(+3.34%) |
Apr 19, 2016 | 69.67 | 69.74 | 68.58 | 69.30 | 5,931,441 | -0.36(-0.52%) |
Apr 18, 2016 | 69.40 | 69.91 | 69.04 | 69.66 | 3,352,149 | +0.31(+0.44%) |
Apr 15, 2016 | 69.39 | 69.78 | 68.89 | 69.36 | 2,568,924 | +0.13(+0.18%) |
Apr 14, 2016 | 69.67 | 69.84 | 69.11 | 69.23 | 1,448,478 | -0.44(-0.63%) |
Apr 13, 2016 | 69.65 | 70.07 | 69.14 | 69.67 | 2,965,680 | +0.17(+0.24%) |
Apr 12, 2016 | 69.60 | 69.93 | 68.83 | 69.50 | 2,622,915 | +0.59(+0.86%) |
Apr 11, 2016 | 69.23 | 69.66 | 68.76 | 68.91 | 2,069,001 | +0.05(+0.07%) |
Apr 08, 2016 | 68.99 | 69.64 | 68.35 | 68.86 | 2,341,782 | +0.55(+0.81%) |
Apr 07, 2016 | 69.54 | 69.54 | 67.67 | 68.31 | 2,435,670 | -1.26(-1.81%) |
Apr 06, 2016 | 67.99 | 69.84 | 67.99 | 69.57 | 3,398,742 | +1.47(+2.15%) |
Apr 05, 2016 | 68.61 | 68.81 | 67.71 | 68.10 | 2,866,500 | -1.02(-1.47%) |
Apr 04, 2016 | 67.50 | 69.77 | 67.03 | 69.12 | 4,581,540 | +1.73(+2.57%) |
Apr 01, 2016 | 66.13 | 67.39 | 65.67 | 67.39 | 4,115,979 | +0.61(+0.91%) |
Mar 31, 2016 | 66.59 | 67.28 | 66.13 | 66.78 | 2,028,240 | +0.31(+0.46%) |
Mar 30, 2016 | 67.53 | 67.53 | 66.00 | 66.48 | 2,646,738 | -0.53(-0.79%) |
Mar 29, 2016 | 64.79 | 67.11 | 64.67 | 67.01 | 3,063,204 | +2.10(+3.24%) |
Mar 28, 2016 | 65.08 | 65.20 | 64.50 | 64.91 | 1,848,231 | +0.10(+0.15%) |
Mar 24, 2016 | 64.81 | 64.81 | 64.81 | 64.81 | 2,879,100 | -0.34(-0.52%) |
Mar 23, 2016 | 65.69 | 66.22 | 65.13 | 65.15 | 2,513,628 | -0.52(-0.80%) |
Mar 22, 2016 | 64.40 | 65.76 | 64.16 | 65.67 | 3,304,980 | +0.89(+1.38%) |
Mar 21, 2016 | 64.67 | 65.47 | 64.17 | 64.78 | 3,430,917 | -0.01(-0.01%) |
Mar 18, 2016 | 62.89 | 64.84 | 62.51 | 64.78 | 5,722,290 | +2.30(+3.68%) |
Mar 17, 2016 | 65.39 | 65.56 | 62.34 | 62.48 | 5,244,597 | -2.78(-4.26%) |
Mar 16, 2016 | 64.76 | 66.03 | 64.74 | 65.26 | 3,103,083 | -0.00(-0.00%) |
Mar 15, 2016 | 65.24 | 66.08 | 64.82 | 65.27 | 4,544,730 | -0.63(-0.96%) |
Mar 14, 2016 | 64.45 | 66.22 | 63.91 | 65.90 | 4,633,038 | +1.40(+2.17%) |
Mar 11, 2016 | 63.89 | 64.92 | 63.69 | 64.49 | 3,000,267 | +0.75(+1.18%) |
Mar 10, 2016 | 63.54 | 63.86 | 62.99 | 63.74 | 2,446,011 | +0.09(+0.14%) |
Mar 09, 2016 | 63.34 | 63.73 | 62.78 | 63.66 | 2,761,506 | +0.67(+1.07%) |
Mar 08, 2016 | 63.15 | 63.64 | 62.85 | 62.98 | 2,451,564 | -0.65(-1.02%) |
Mar 07, 2016 | 63.38 | 64.04 | 62.78 | 63.63 | 2,816,280 | +0.23(+0.36%) |
Mar 04, 2016 | 63.83 | 63.94 | 63.13 | 63.41 | 3,287,142 | -0.38(-0.59%) |
Mar 03, 2016 | 63.33 | 64.00 | 63.15 | 63.78 | 2,947,806 | +0.03(+0.04%) |
Mar 02, 2016 | 63.04 | 63.83 | 63.04 | 63.76 | 4,970,511 | +0.26(+0.41%) |
Mar 01, 2016 | 62.69 | 63.83 | 62.38 | 63.50 | 4,661,676 | +0.94(+1.50%) |
Feb 29, 2016 | 62.94 | 63.32 | 62.50 | 62.56 | 4,247,811 | -0.49(-0.78%) |
Feb 26, 2016 | 62.22 | 63.35 | 61.89 | 63.05 | 6,063,705 | +0.91(+1.46%) |
Feb 25, 2016 | 61.67 | 62.20 | 60.72 | 62.14 | 3,933,036 | +0.63(+1.02%) |
Feb 24, 2016 | 60.45 | 61.66 | 60.45 | 61.52 | 3,327,912 | +0.53(+0.87%) |
Feb 23, 2016 | 60.79 | 61.44 | 60.46 | 60.99 | 2,109,420 | -0.29(-0.47%) |
Feb 22, 2016 | 61.00 | 61.33 | 60.38 | 61.28 | 2,244,915 | +0.57(+0.95%) |
Feb 19, 2016 | 59.85 | 60.78 | 58.94 | 60.70 | 2,352,150 | +0.41(+0.69%) |
Feb 18, 2016 | 60.10 | 60.55 | 59.79 | 60.29 | 2,255,031 | +0.08(+0.14%) |
Feb 17, 2016 | 59.50 | 60.28 | 59.11 | 60.21 | 2,840,202 | +0.74(+1.25%) |
Feb 16, 2016 | 59.56 | 59.56 | 58.40 | 59.46 | 3,016,431 | +0.43(+0.73%) |
Feb 12, 2016 | 58.13 | 59.03 | 59.03 | 59.03 | 2,008,800 | +1.08(+1.87%) |
Feb 11, 2016 | 57.15 | 58.33 | 57.15 | 57.95 | 3,056,877 | -0.32(-0.55%) |
Feb 10, 2016 | 56.67 | 58.77 | 56.67 | 58.27 | 3,075,948 | +1.73(+3.06%) |
Feb 09, 2016 | 56.35 | 57.79 | 55.78 | 56.54 | 4,133,115 | +0.17(+0.30%) |
Feb 08, 2016 | 58.95 | 58.95 | 55.78 | 56.36 | 5,800,176 | -3.22(-5.40%) |
Feb 05, 2016 | 61.22 | 61.60 | 59.33 | 59.58 | 5,813,487 | -1.74(-2.84%) |
Feb 04, 2016 | 60.41 | 61.55 | 59.68 | 61.33 | 3,827,727 | +0.76(+1.25%) |
Feb 03, 2016 | 60.39 | 60.59 | 59.16 | 60.57 | 2,855,349 | +0.64(+1.07%) |
Feb 02, 2016 | 59.94 | 60.54 | 59.34 | 59.93 | 2,117,538 | -0.42(-0.70%) |