Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.33 | 92.80 | 91.97 | 92.12 | 1,076,975 | -0.26(-0.28%) |
Apr 27, 2017 | 92.53 | 93.05 | 92.21 | 92.38 | 1,015,506 | +0.04(+0.05%) |
Apr 26, 2017 | 92.65 | 93.05 | 91.95 | 92.33 | 1,404,758 | -0.10(-0.10%) |
Apr 25, 2017 | 90.44 | 92.54 | 90.06 | 92.43 | 2,102,952 | +1.55(+1.71%) |
Apr 24, 2017 | 90.68 | 91.25 | 90.24 | 90.88 | 1,923,296 | +0.69(+0.76%) |
Apr 21, 2017 | 90.97 | 91.89 | 90.08 | 90.19 | 2,533,642 | -0.64(-0.70%) |
Apr 20, 2017 | 87.02 | 90.95 | 86.63 | 90.82 | 3,814,138 | +5.17(+6.03%) |
Apr 19, 2017 | 85.12 | 85.70 | 85.08 | 85.66 | 974,500 | +0.87(+1.03%) |
Apr 18, 2017 | 85.08 | 85.21 | 84.61 | 84.78 | 1,035,807 | -0.58(-0.68%) |
Apr 17, 2017 | 85.03 | 85.39 | 84.84 | 85.36 | 895,312 | +0.45(+0.53%) |
Apr 13, 2017 | 85.55 | 85.59 | 84.81 | 84.90 | 708,986 | -0.76(-0.89%) |
Apr 12, 2017 | 85.91 | 85.96 | 85.25 | 85.66 | 490,594 | -0.10(-0.11%) |
Apr 11, 2017 | 85.52 | 85.81 | 84.97 | 85.76 | 512,704 | +0.02(+0.02%) |
Apr 10, 2017 | 85.42 | 85.95 | 84.99 | 85.74 | 433,742 | +0.31(+0.37%) |
Apr 07, 2017 | 85.35 | 85.60 | 84.96 | 85.43 | 525,182 | -0.01(-0.01%) |
Apr 06, 2017 | 85.47 | 85.51 | 84.66 | 85.44 | 780,945 | -0.03(-0.03%) |
Apr 05, 2017 | 85.48 | 86.27 | 85.18 | 85.46 | 1,108,391 | +0.24(+0.28%) |
Apr 04, 2017 | 85.58 | 85.80 | 84.97 | 85.23 | 1,002,022 | -0.34(-0.40%) |
Apr 03, 2017 | 85.43 | 85.87 | 85.22 | 85.57 | 885,162 | +0.24(+0.28%) |
Mar 31, 2017 | 85.25 | 85.49 | 85.03 | 85.33 | 901,004 | -0.16(-0.18%) |
Mar 30, 2017 | 85.34 | 85.66 | 85.17 | 85.49 | 516,791 | +0.13(+0.15%) |
Mar 29, 2017 | 85.71 | 85.73 | 85.27 | 85.36 | 575,800 | -0.54(-0.63%) |
Mar 28, 2017 | 85.61 | 86.07 | 84.95 | 85.90 | 837,561 | +0.17(+0.20%) |
Mar 27, 2017 | 85.22 | 85.88 | 84.72 | 85.72 | 929,342 | -0.05(-0.06%) |
Mar 24, 2017 | 85.51 | 86.22 | 85.40 | 85.78 | 1,017,203 | +0.37(+0.44%) |
Mar 23, 2017 | 85.57 | 86.35 | 85.25 | 85.40 | 789,177 | -0.26(-0.30%) |
Mar 22, 2017 | 85.72 | 85.85 | 85.15 | 85.66 | 1,008,639 | +0.12(+0.14%) |
Mar 21, 2017 | 86.35 | 86.69 | 85.18 | 85.54 | 1,294,555 | -0.64(-0.75%) |
Mar 20, 2017 | 86.33 | 86.44 | 85.92 | 86.18 | 662,904 | +0.10(+0.11%) |
Mar 17, 2017 | 85.89 | 86.33 | 85.83 | 86.09 | 1,780,989 | +0.30(+0.34%) |
Mar 16, 2017 | 86.75 | 86.91 | 85.51 | 85.79 | 1,247,080 | -0.89(-1.02%) |
Mar 15, 2017 | 85.92 | 86.76 | 85.64 | 86.68 | 1,046,790 | +0.94(+1.09%) |
Mar 14, 2017 | 86.04 | 86.43 | 85.33 | 85.74 | 954,074 | -0.11(-0.13%) |
Mar 13, 2017 | 85.98 | 86.01 | 85.28 | 85.85 | 704,396 | +0.01(+0.01%) |
Mar 10, 2017 | 85.28 | 86.00 | 85.18 | 85.85 | 631,815 | +0.50(+0.59%) |
Mar 09, 2017 | 85.18 | 85.69 | 84.82 | 85.34 | 584,330 | +0.24(+0.29%) |
Mar 08, 2017 | 85.12 | 85.66 | 85.01 | 85.10 | 691,795 | -0.22(-0.25%) |
Mar 07, 2017 | 85.12 | 85.68 | 84.78 | 85.31 | 793,596 | -0.17(-0.20%) |
Mar 06, 2017 | 85.22 | 85.69 | 84.98 | 85.49 | 792,372 | -0.13(-0.15%) |
Mar 03, 2017 | 85.42 | 85.73 | 85.17 | 85.62 | 586,948 | +0.22(+0.25%) |
Mar 02, 2017 | 85.38 | 85.69 | 85.03 | 85.40 | 700,578 | -0.11(-0.13%) |
Mar 01, 2017 | 84.97 | 85.82 | 84.72 | 85.51 | 963,059 | +0.83(+0.99%) |
Feb 28, 2017 | 84.47 | 85.02 | 84.41 | 84.68 | 799,655 | -0.03(-0.03%) |
Feb 27, 2017 | 84.64 | 84.83 | 84.43 | 84.71 | 594,313 | +0.14(+0.16%) |
Feb 24, 2017 | 83.19 | 84.60 | 82.99 | 84.57 | 928,764 | +1.48(+1.78%) |
Feb 23, 2017 | 83.17 | 83.50 | 82.79 | 83.09 | 811,500 | +0.01(+0.01%) |
Feb 22, 2017 | 83.03 | 83.39 | 82.86 | 83.08 | 899,527 | -0.23(-0.28%) |
Feb 21, 2017 | 82.98 | 83.63 | 82.87 | 83.32 | 734,443 | +0.20(+0.24%) |
Feb 17, 2017 | 83.12 | 83.12 | 83.12 | 0 | +0.30(+0.36%) | |
Feb 16, 2017 | 83.06 | 83.82 | 82.47 | 82.82 | 876,456 | -0.08(-0.09%) |
Feb 15, 2017 | 81.92 | 83.00 | 81.92 | 82.90 | 1,239,746 | +0.68(+0.82%) |
Feb 14, 2017 | 81.48 | 82.27 | 81.48 | 82.22 | 881,506 | +0.56(+0.69%) |
Feb 13, 2017 | 81.35 | 81.77 | 81.35 | 81.66 | 748,640 | +0.35(+0.43%) |
Feb 10, 2017 | 81.55 | 81.88 | 81.21 | 81.31 | 1,010,311 | -0.18(-0.22%) |
Feb 09, 2017 | 80.87 | 81.72 | 80.59 | 81.49 | 874,594 | +0.63(+0.77%) |
Feb 08, 2017 | 80.47 | 81.05 | 80.23 | 80.87 | 717,832 | +0.37(+0.46%) |
Feb 07, 2017 | 80.48 | 80.79 | 80.03 | 80.49 | 940,694 | -0.14(-0.17%) |
Feb 06, 2017 | 81.07 | 81.07 | 80.27 | 80.63 | 855,762 | -0.46(-0.57%) |
Feb 03, 2017 | 80.78 | 81.20 | 80.29 | 81.09 | 858,555 | +0.72(+0.90%) |
Feb 02, 2017 | 80.21 | 80.81 | 79.89 | 80.37 | 1,208,622 | -0.06(-0.08%) |
Feb 01, 2017 | 80.07 | 80.47 | 79.92 | 80.43 | 1,457,591 | +0.55(+0.69%) |
Jan 31, 2017 | 78.81 | 79.91 | 78.42 | 79.88 | 1,592,852 | +1.20(+1.52%) |
Jan 30, 2017 | 80.45 | 80.45 | 78.34 | 78.68 | 1,258,617 | -1.89(-2.35%) |
Jan 27, 2017 | 81.27 | 81.33 | 80.08 | 80.58 | 1,581,820 | -0.15(-0.18%) |
Jan 26, 2017 | 79.61 | 82.68 | 78.70 | 80.73 | 1,924,365 | +0.88(+1.10%) |
Jan 25, 2017 | 79.47 | 80.33 | 79.41 | 79.85 | 1,159,908 | +0.47(+0.59%) |
Jan 24, 2017 | 79.45 | 79.47 | 79.01 | 79.38 | 1,069,133 | +0.23(+0.30%) |
Jan 23, 2017 | 79.13 | 79.27 | 78.65 | 79.14 | 1,389,753 | +0.06(+0.08%) |
Jan 20, 2017 | 79.66 | 79.77 | 78.62 | 79.08 | 1,343,670 | -0.46(-0.58%) |
Jan 19, 2017 | 80.57 | 80.85 | 79.48 | 79.54 | 1,447,463 | -1.24(-1.54%) |
Jan 18, 2017 | 80.57 | 81.14 | 80.08 | 80.79 | 925,210 | +0.61(+0.76%) |
Jan 17, 2017 | 80.47 | 80.53 | 79.68 | 80.18 | 884,033 | -0.38(-0.47%) |
Jan 13, 2017 | 80.56 | 80.56 | 80.56 | 0 | -0.36(-0.45%) | |
Jan 12, 2017 | 80.77 | 80.98 | 80.26 | 80.93 | 789,527 | -0.13(-0.16%) |
Jan 11, 2017 | 80.89 | 81.55 | 80.34 | 81.06 | 829,069 | +0.23(+0.29%) |
Jan 10, 2017 | 80.18 | 80.87 | 79.77 | 80.82 | 1,195,086 | +0.50(+0.62%) |
Jan 09, 2017 | 80.01 | 80.54 | 79.59 | 80.33 | 1,098,696 | +0.36(+0.45%) |
Jan 06, 2017 | 80.06 | 80.57 | 79.94 | 79.97 | 903,022 | -0.19(-0.24%) |
Jan 05, 2017 | 80.17 | 80.46 | 79.45 | 80.16 | 1,259,182 | -0.33(-0.41%) |
Jan 04, 2017 | 80.35 | 80.75 | 80.01 | 80.49 | 1,065,677 | +0.54(+0.67%) |
Jan 03, 2017 | 80.22 | 80.73 | 79.59 | 79.95 | 1,169,246 | +0.48(+0.60%) |
Dec 30, 2016 | 79.48 | 79.48 | 79.48 | 0 | +0.03(+0.03%) | |
Dec 29, 2016 | 79.43 | 79.89 | 79.12 | 79.45 | 646,152 | +0.10(+0.12%) |
Dec 28, 2016 | 79.88 | 80.00 | 79.24 | 79.36 | 393,341 | -0.65(-0.81%) |
Dec 27, 2016 | 80.10 | 80.51 | 79.75 | 80.01 | 393,070 | +0.09(+0.11%) |
Dec 23, 2016 | 79.92 | 79.92 | 79.92 | 0 | +0.52(+0.65%) | |
Dec 22, 2016 | 79.78 | 79.96 | 78.92 | 79.40 | 1,417,425 | -0.20(-0.25%) |
Dec 21, 2016 | 79.80 | 80.14 | 79.36 | 79.60 | 1,029,468 | -0.48(-0.60%) |
Dec 20, 2016 | 80.20 | 80.92 | 79.92 | 80.08 | 971,689 | +0.19(+0.24%) |
Dec 19, 2016 | 79.50 | 80.26 | 79.32 | 79.89 | 1,147,276 | +0.06(+0.08%) |
Dec 16, 2016 | 79.81 | 80.43 | 79.32 | 79.83 | 1,910,711 | +0.29(+0.36%) |
Dec 15, 2016 | 78.44 | 79.63 | 78.26 | 79.55 | 1,146,956 | +0.80(+1.02%) |
Dec 14, 2016 | 79.44 | 79.62 | 78.43 | 78.74 | 1,154,554 | -0.78(-0.98%) |
Dec 13, 2016 | 79.27 | 80.06 | 79.18 | 79.52 | 1,304,410 | +0.21(+0.26%) |
Dec 12, 2016 | 79.16 | 79.87 | 78.78 | 79.31 | 1,511,147 | +0.49(+0.63%) |
Dec 09, 2016 | 77.46 | 78.90 | 77.36 | 78.82 | 1,008,725 | +1.26(+1.63%) |
Dec 08, 2016 | 76.88 | 77.80 | 76.88 | 77.56 | 1,067,590 | +0.84(+1.09%) |
Dec 07, 2016 | 76.66 | 77.07 | 75.96 | 76.72 | 951,506 | +0.03(+0.05%) |
Dec 06, 2016 | 76.39 | 76.96 | 76.06 | 76.68 | 727,596 | +0.30(+0.40%) |
Dec 05, 2016 | 76.14 | 76.53 | 75.74 | 76.38 | 871,003 | +0.28(+0.36%) |
Dec 02, 2016 | 75.53 | 76.82 | 75.53 | 76.11 | 1,195,691 | +0.48(+0.63%) |
Dec 01, 2016 | 75.58 | 76.09 | 75.15 | 75.63 | 1,128,312 | -0.01(-0.01%) |
Nov 30, 2016 | 76.59 | 77.11 | 75.61 | 75.64 | 1,644,366 | -1.12(-1.45%) |
Nov 29, 2016 | 76.55 | 77.08 | 76.30 | 76.75 | 976,401 | +0.45(+0.59%) |
Nov 28, 2016 | 76.17 | 76.52 | 75.91 | 76.30 | 1,342,114 | -0.08(-0.10%) |
Nov 25, 2016 | 76.04 | 76.40 | 75.92 | 76.38 | 614,278 | +0.43(+0.57%) |
Nov 23, 2016 | 75.95 | 75.95 | 75.95 | 0 | +1.02(+1.36%) | |
Nov 22, 2016 | 75.49 | 75.75 | 74.75 | 74.93 | 1,602,129 | -0.56(-0.74%) |
Nov 21, 2016 | 74.08 | 75.66 | 73.96 | 75.49 | 1,852,515 | +1.51(+2.05%) |
Nov 18, 2016 | 74.10 | 74.41 | 73.72 | 73.98 | 2,941,588 | -0.22(-0.29%) |
Nov 17, 2016 | 73.29 | 74.28 | 73.15 | 74.19 | 1,545,142 | +0.95(+1.30%) |
Nov 16, 2016 | 73.55 | 74.00 | 73.05 | 73.24 | 1,291,431 | -0.44(-0.60%) |
Nov 15, 2016 | 73.55 | 73.99 | 73.31 | 73.68 | 2,082,985 | +0.09(+0.12%) |
Nov 14, 2016 | 71.99 | 74.05 | 71.81 | 73.60 | 4,191,795 | +3.15(+4.47%) |
Nov 11, 2016 | 70.37 | 70.92 | 69.90 | 70.45 | 1,784,713 | -0.04(-0.06%) |
Nov 10, 2016 | 70.03 | 70.73 | 69.64 | 70.49 | 2,167,582 | +0.94(+1.36%) |
Nov 09, 2016 | 71.18 | 71.78 | 68.56 | 69.55 | 2,803,764 | -2.68(-3.71%) |
Nov 08, 2016 | 71.26 | 72.42 | 70.93 | 72.23 | 1,121,260 | +0.91(+1.27%) |
Nov 07, 2016 | 71.09 | 71.52 | 70.72 | 71.32 | 1,289,933 | +1.08(+1.54%) |
Nov 04, 2016 | 70.34 | 70.64 | 70.00 | 70.24 | 1,490,815 | -0.07(-0.10%) |
Nov 03, 2016 | 70.24 | 70.98 | 70.14 | 70.31 | 1,529,958 | +0.28(+0.40%) |
Nov 02, 2016 | 69.70 | 71.05 | 69.70 | 70.03 | 1,195,829 | +0.39(+0.56%) |
Nov 01, 2016 | 70.62 | 70.62 | 68.88 | 69.65 | 1,323,536 | -0.79(-1.12%) |
Oct 31, 2016 | 69.83 | 70.48 | 69.67 | 70.43 | 1,521,122 | +0.86(+1.24%) |
Oct 28, 2016 | 68.88 | 70.03 | 68.43 | 69.57 | 1,212,498 | +0.44(+0.64%) |
Oct 27, 2016 | 69.59 | 69.77 | 68.88 | 69.13 | 1,506,801 | -0.19(-0.27%) |
Oct 26, 2016 | 71.49 | 71.78 | 68.97 | 69.32 | 2,398,596 | -2.61(-3.63%) |
Oct 25, 2016 | 72.48 | 72.56 | 71.39 | 71.93 | 1,233,062 | -0.43(-0.60%) |
Oct 24, 2016 | 72.99 | 72.99 | 72.26 | 72.36 | 860,351 | -0.02(-0.02%) |
Oct 21, 2016 | 72.85 | 72.88 | 72.21 | 72.38 | 765,153 | -0.76(-1.04%) |
Oct 20, 2016 | 71.49 | 73.38 | 71.17 | 73.14 | 2,063,537 | +1.38(+1.92%) |
Oct 19, 2016 | 72.42 | 72.65 | 71.52 | 71.76 | 1,727,760 | -0.62(-0.86%) |
Oct 18, 2016 | 72.47 | 72.99 | 72.37 | 72.39 | 1,190,758 | +0.57(+0.79%) |
Oct 17, 2016 | 71.89 | 72.32 | 71.76 | 71.82 | 739,863 | -0.11(-0.16%) |
Oct 14, 2016 | 72.38 | 72.59 | 71.93 | 71.93 | 672,309 | -0.13(-0.18%) |
Oct 13, 2016 | 71.51 | 72.43 | 71.17 | 72.06 | 1,052,771 | +0.08(+0.11%) |
Oct 12, 2016 | 72.17 | 72.39 | 71.72 | 71.98 | 1,096,268 | -0.07(-0.10%) |
Oct 11, 2016 | 73.01 | 73.23 | 71.99 | 72.05 | 1,140,340 | -1.31(-1.79%) |
Oct 10, 2016 | 73.51 | 73.82 | 73.29 | 73.36 | 724,741 | +0.08(+0.11%) |
Oct 07, 2016 | 73.04 | 73.51 | 72.59 | 73.29 | 981,079 | +0.44(+0.61%) |
Oct 06, 2016 | 72.47 | 72.86 | 72.20 | 72.84 | 671,642 | +0.16(+0.21%) |
Oct 05, 2016 | 72.46 | 73.15 | 72.36 | 72.69 | 774,118 | +0.31(+0.43%) |
Oct 04, 2016 | 72.76 | 73.10 | 71.88 | 72.38 | 787,774 | -0.33(-0.45%) |
Oct 03, 2016 | 72.82 | 73.06 | 72.27 | 72.71 | 804,396 | -0.48(-0.66%) |
Sep 30, 2016 | 72.25 | 73.45 | 71.67 | 73.19 | 1,394,165 | +1.28(+1.78%) |
Sep 29, 2016 | 72.93 | 73.14 | 71.73 | 71.91 | 764,501 | -1.20(-1.64%) |
Sep 28, 2016 | 73.06 | 73.21 | 72.37 | 73.11 | 772,849 | +0.05(+0.07%) |
Sep 27, 2016 | 72.75 | 73.24 | 72.40 | 73.06 | 954,183 | +0.23(+0.32%) |
Sep 26, 2016 | 73.07 | 73.40 | 72.72 | 72.82 | 992,374 | -0.71(-0.97%) |
Sep 23, 2016 | 73.63 | 73.99 | 73.15 | 73.54 | 890,321 | -0.25(-0.34%) |
Sep 22, 2016 | 73.23 | 73.92 | 73.22 | 73.79 | 1,046,226 | +0.75(+1.03%) |
Sep 21, 2016 | 71.64 | 73.10 | 71.60 | 73.04 | 1,399,501 | +1.51(+2.12%) |
Sep 20, 2016 | 71.93 | 72.15 | 71.36 | 71.52 | 776,370 | -0.15(-0.22%) |
Sep 19, 2016 | 71.71 | 72.38 | 71.63 | 71.68 | 924,929 | +0.03(+0.04%) |
Sep 16, 2016 | 71.38 | 71.76 | 70.91 | 71.65 | 1,327,147 | +0.17(+0.24%) |
Sep 15, 2016 | 70.67 | 71.81 | 70.36 | 71.48 | 1,132,501 | +0.83(+1.17%) |
Sep 14, 2016 | 70.93 | 70.98 | 70.27 | 70.65 | 1,626,071 | -0.19(-0.27%) |
Sep 13, 2016 | 70.25 | 72.20 | 69.66 | 70.84 | 2,247,948 | +0.03(+0.05%) |
Sep 12, 2016 | 69.37 | 70.98 | 69.37 | 70.81 | 1,595,589 | +1.16(+1.67%) |
Sep 09, 2016 | 71.73 | 71.74 | 69.65 | 69.65 | 1,294,644 | -2.76(-3.82%) |
Sep 08, 2016 | 72.38 | 72.73 | 72.16 | 72.41 | 1,503,897 | -0.11(-0.15%) |
Sep 07, 2016 | 71.72 | 72.57 | 71.70 | 72.52 | 1,452,681 | +0.79(+1.10%) |
Sep 06, 2016 | 71.45 | 71.74 | 71.15 | 71.73 | 1,771,229 | +0.26(+0.36%) |
Sep 02, 2016 | 71.15 | 71.47 | 71.47 | 71.47 | 2,675,978 | +0.59(+0.83%) |
Sep 01, 2016 | 71.38 | 71.38 | 70.55 | 70.89 | 1,892,979 | -0.40(-0.56%) |
Aug 31, 2016 | 71.14 | 71.46 | 70.28 | 71.28 | 1,910,233 | -0.62(-0.86%) |
Aug 30, 2016 | 72.58 | 72.88 | 71.68 | 71.90 | 1,042,138 | -0.68(-0.94%) |
Aug 29, 2016 | 71.44 | 72.78 | 71.40 | 72.58 | 1,390,766 | +1.16(+1.63%) |
Aug 26, 2016 | 71.81 | 72.10 | 71.14 | 71.42 | 1,875,944 | -0.16(-0.23%) |
Aug 25, 2016 | 71.53 | 72.00 | 71.27 | 71.58 | 1,961,347 | -0.24(-0.34%) |
Aug 24, 2016 | 72.71 | 72.94 | 71.73 | 71.82 | 1,704,839 | -0.89(-1.22%) |
Aug 23, 2016 | 73.42 | 73.55 | 72.63 | 72.71 | 1,584,309 | -0.53(-0.73%) |
Aug 22, 2016 | 73.03 | 73.64 | 72.75 | 73.25 | 1,051,089 | +0.16(+0.22%) |
Aug 19, 2016 | 73.02 | 73.13 | 72.44 | 73.08 | 1,128,724 | -0.23(-0.32%) |
Aug 18, 2016 | 72.76 | 73.49 | 72.76 | 73.31 | 826,952 | +0.42(+0.58%) |
Aug 17, 2016 | 73.33 | 73.61 | 72.53 | 72.89 | 1,108,277 | -0.48(-0.66%) |
Aug 16, 2016 | 73.72 | 74.00 | 73.18 | 73.37 | 661,003 | -0.37(-0.50%) |
Aug 15, 2016 | 73.86 | 74.13 | 73.69 | 73.74 | 834,350 | -0.09(-0.13%) |
Aug 12, 2016 | 73.86 | 74.05 | 73.60 | 73.84 | 764,329 | -0.23(-0.31%) |
Aug 11, 2016 | 73.70 | 74.18 | 73.47 | 74.07 | 927,142 | +0.60(+0.82%) |
Aug 10, 2016 | 73.47 | 73.51 | 73.05 | 73.47 | 683,667 | -0.14(-0.19%) |
Aug 09, 2016 | 73.29 | 73.74 | 73.13 | 73.61 | 784,356 | +0.51(+0.69%) |
Aug 08, 2016 | 73.79 | 73.87 | 72.99 | 73.10 | 1,211,600 | -0.65(-0.88%) |
Aug 05, 2016 | 74.07 | 74.35 | 73.68 | 73.74 | 1,015,998 | -0.10(-0.14%) |
Aug 04, 2016 | 73.90 | 73.98 | 73.39 | 73.85 | 1,095,960 | +0.13(+0.18%) |
Aug 03, 2016 | 73.49 | 74.01 | 73.20 | 73.72 | 1,005,727 | +0.35(+0.48%) |
Aug 02, 2016 | 74.17 | 74.22 | 73.05 | 73.37 | 1,229,229 | -0.86(-1.16%) |
Aug 01, 2016 | 74.45 | 74.75 | 74.15 | 74.23 | 1,129,072 | -0.10(-0.14%) |
Jul 29, 2016 | 73.26 | 74.40 | 73.23 | 74.33 | 1,709,254 | +0.90(+1.23%) |
Jul 28, 2016 | 72.44 | 73.59 | 72.27 | 73.43 | 1,068,667 | +0.86(+1.19%) |
Jul 27, 2016 | 72.74 | 72.94 | 72.12 | 72.57 | 1,330,193 | -0.53(-0.72%) |
Jul 26, 2016 | 72.65 | 73.12 | 72.19 | 73.09 | 1,485,045 | +0.40(+0.56%) |
Jul 25, 2016 | 72.87 | 73.04 | 72.41 | 72.69 | 923,421 | -0.47(-0.65%) |
Jul 22, 2016 | 72.49 | 73.30 | 72.13 | 73.16 | 1,312,669 | +0.84(+1.17%) |
Jul 21, 2016 | 71.75 | 73.25 | 71.57 | 72.32 | 1,950,163 | +0.40(+0.55%) |
Jul 20, 2016 | 71.87 | 72.18 | 71.58 | 71.92 | 1,120,706 | +0.35(+0.49%) |
Jul 19, 2016 | 71.52 | 72.11 | 71.17 | 71.57 | 1,087,733 | +0.09(+0.13%) |
Jul 18, 2016 | 71.82 | 72.08 | 71.20 | 71.47 | 1,208,111 | -0.22(-0.31%) |
Jul 15, 2016 | 72.13 | 72.27 | 71.42 | 71.70 | 1,132,279 | -0.22(-0.31%) |
Jul 14, 2016 | 71.93 | 72.23 | 71.76 | 71.92 | 1,170,449 | +0.40(+0.55%) |
Jul 13, 2016 | 71.76 | 72.12 | 71.33 | 71.52 | 985,194 | +0.08(+0.11%) |
Jul 12, 2016 | 71.45 | 71.69 | 70.99 | 71.45 | 1,443,626 | +0.16(+0.23%) |
Jul 11, 2016 | 71.14 | 71.42 | 70.84 | 71.28 | 1,313,813 | +0.51(+0.72%) |
Jul 08, 2016 | 70.39 | 70.94 | 70.06 | 70.77 | 1,762,119 | +0.86(+1.23%) |
Jul 07, 2016 | 69.88 | 70.31 | 69.69 | 69.91 | 1,360,108 | +0.03(+0.05%) |
Jul 06, 2016 | 69.64 | 70.06 | 69.09 | 69.88 | 1,738,344 | +0.10(+0.15%) |
Jul 05, 2016 | 69.79 | 70.02 | 69.26 | 69.78 | 1,214,417 | -0.15(-0.21%) |
Jul 01, 2016 | 69.62 | 69.92 | 69.92 | 69.92 | 1,333,458 | +0.20(+0.28%) |
Jun 30, 2016 | 68.52 | 69.72 | 68.46 | 69.72 | 1,642,064 | +1.08(+1.57%) |
Jun 29, 2016 | 67.67 | 69.10 | 67.57 | 68.65 | 1,570,185 | +1.64(+2.44%) |
Jun 28, 2016 | 66.58 | 67.16 | 66.38 | 67.01 | 1,905,455 | +0.57(+0.85%) |
Jun 27, 2016 | 67.23 | 67.50 | 66.20 | 66.44 | 3,084,101 | -1.13(-1.67%) |
Jun 24, 2016 | 66.74 | 68.02 | 66.74 | 67.58 | 1,817,065 | -1.40(-2.02%) |
Jun 23, 2016 | 68.59 | 68.98 | 68.23 | 68.97 | 1,153,493 | +0.81(+1.18%) |
Jun 22, 2016 | 66.88 | 68.61 | 66.73 | 68.17 | 2,667,585 | +1.47(+2.21%) |
Jun 21, 2016 | 66.96 | 66.99 | 66.25 | 66.69 | 1,032,389 | +0.03(+0.04%) |
Jun 20, 2016 | 65.72 | 67.13 | 65.72 | 66.67 | 2,405,054 | +1.81(+2.79%) |
Jun 17, 2016 | 66.06 | 66.18 | 64.41 | 64.86 | 2,281,324 | -1.17(-1.78%) |
Jun 16, 2016 | 65.23 | 66.11 | 65.00 | 66.03 | 1,440,953 | +0.41(+0.63%) |
Jun 15, 2016 | 66.38 | 66.76 | 65.54 | 65.62 | 1,389,836 | -0.69(-1.03%) |
Jun 14, 2016 | 65.45 | 66.38 | 65.17 | 66.31 | 2,164,222 | +0.81(+1.23%) |
Jun 13, 2016 | 66.12 | 66.12 | 65.25 | 65.50 | 1,658,062 | -0.83(-1.25%) |
Jun 10, 2016 | 67.06 | 67.44 | 66.12 | 66.33 | 1,507,170 | -1.11(-1.65%) |
Jun 09, 2016 | 67.48 | 67.64 | 66.98 | 67.45 | 1,453,605 | -0.09(-0.14%) |
Jun 08, 2016 | 66.81 | 67.58 | 66.54 | 67.54 | 1,294,995 | +0.60(+0.90%) |
Jun 07, 2016 | 66.59 | 67.10 | 66.30 | 66.94 | 1,085,020 | +0.33(+0.50%) |
Jun 06, 2016 | 66.18 | 66.82 | 66.03 | 66.61 | 927,220 | +0.43(+0.65%) |
Jun 03, 2016 | 66.98 | 67.00 | 65.91 | 66.18 | 1,824,848 | -0.81(-1.21%) |
Jun 02, 2016 | 65.96 | 66.99 | 65.96 | 66.99 | 1,333,229 | +0.80(+1.22%) |
Jun 01, 2016 | 65.78 | 66.40 | 65.63 | 66.19 | 1,038,153 | +0.09(+0.14%) |
May 31, 2016 | 66.26 | 66.86 | 65.85 | 66.09 | 1,986,089 | -0.03(-0.05%) |
May 27, 2016 | 66.26 | 66.13 | 66.13 | 66.13 | 1,421,890 | -0.03(-0.04%) |
May 26, 2016 | 66.23 | 66.33 | 65.51 | 66.15 | 1,231,340 | -0.11(-0.17%) |
May 25, 2016 | 66.53 | 66.89 | 66.02 | 66.26 | 1,404,689 | -0.21(-0.32%) |
May 24, 2016 | 65.59 | 66.59 | 64.77 | 66.48 | 1,103,631 | +1.30(+2.00%) |
May 23, 2016 | 65.54 | 65.54 | 64.65 | 65.18 | 1,495,068 | -0.36(-0.55%) |
May 20, 2016 | 65.43 | 65.73 | 64.97 | 65.54 | 1,345,886 | +0.31(+0.47%) |
May 19, 2016 | 65.59 | 66.14 | 64.90 | 65.23 | 721,398 | -0.49(-0.74%) |
May 18, 2016 | 65.19 | 65.96 | 64.54 | 65.72 | 1,177,799 | +0.48(+0.74%) |
May 17, 2016 | 65.78 | 66.04 | 64.96 | 65.24 | 1,388,172 | -0.54(-0.82%) |
May 16, 2016 | 65.09 | 65.80 | 65.06 | 65.78 | 1,078,384 | +0.73(+1.12%) |
May 13, 2016 | 64.89 | 65.37 | 64.89 | 65.05 | 1,462,548 | +0.20(+0.30%) |
May 12, 2016 | 65.35 | 65.53 | 64.32 | 64.85 | 955,169 | -0.44(-0.67%) |
May 11, 2016 | 65.31 | 65.87 | 65.15 | 65.29 | 915,770 | -0.07(-0.10%) |
May 10, 2016 | 65.65 | 65.65 | 64.77 | 65.36 | 939,677 | -0.20(-0.30%) |
May 09, 2016 | 64.83 | 65.85 | 64.78 | 65.55 | 1,260,645 | +0.65(+1.00%) |
May 06, 2016 | 64.38 | 65.09 | 64.36 | 64.90 | 1,149,681 | +0.23(+0.36%) |
May 05, 2016 | 64.32 | 64.83 | 64.05 | 64.67 | 1,153,884 | +0.45(+0.69%) |
May 04, 2016 | 63.81 | 64.39 | 63.53 | 64.23 | 1,136,069 | +0.13(+0.20%) |
May 03, 2016 | 63.85 | 64.24 | 63.41 | 64.10 | 883,597 | -0.27(-0.41%) |