Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.09 | 76.87 | 76.09 | 76.35 | 578,565 | +0.23(+0.30%) |
May 30, 2017 | 75.55 | 76.94 | 75.55 | 76.12 | 569,928 | +0.40(+0.53%) |
May 29, 2017 | 75.77 | 76.32 | 75.46 | 75.72 | 246,460 | -0.20(-0.26%) |
May 26, 2017 | 75.95 | 76.42 | 75.56 | 75.92 | 458,732 | -0.07(-0.09%) |
May 25, 2017 | 76.08 | 76.46 | 75.75 | 75.99 | 438,730 | -0.08(-0.11%) |
May 24, 2017 | 76.31 | 76.53 | 75.55 | 76.07 | 486,005 | -0.21(-0.28%) |
May 23, 2017 | 76.73 | 77.11 | 76.08 | 76.28 | 586,855 | -0.47(-0.61%) |
May 19, 2017 | 76.03 | 76.83 | 75.82 | 76.75 | 500,512 | +0.61(+0.80%) |
May 18, 2017 | 76.18 | 76.91 | 75.45 | 76.14 | 649,106 | -0.04(-0.05%) |
May 17, 2017 | 77.59 | 77.63 | 76.06 | 76.18 | 794,580 | -1.56(-2.01%) |
May 16, 2017 | 78.08 | 78.57 | 77.69 | 77.74 | 531,885 | -0.08(-0.10%) |
May 15, 2017 | 77.37 | 78.00 | 77.30 | 77.82 | 566,448 | +0.55(+0.71%) |
May 12, 2017 | 77.07 | 77.73 | 76.95 | 77.27 | 501,124 | +0.18(+0.23%) |
May 11, 2017 | 77.64 | 78.08 | 76.72 | 77.09 | 1,379,867 | -0.86(-1.10%) |
May 10, 2017 | 77.48 | 78.16 | 77.37 | 77.95 | 810,359 | +0.26(+0.33%) |
May 09, 2017 | 77.89 | 78.32 | 77.20 | 77.69 | 695,835 | -0.29(-0.37%) |
May 08, 2017 | 77.93 | 78.85 | 77.64 | 77.98 | 658,438 | -0.01(-0.01%) |
May 05, 2017 | 77.57 | 78.36 | 76.83 | 77.99 | 663,849 | +0.43(+0.55%) |
May 04, 2017 | 76.86 | 78.87 | 76.86 | 77.56 | 1,041,149 | +0.70(+0.91%) |
May 03, 2017 | 76.97 | 77.72 | 76.09 | 76.86 | 940,604 | -0.13(-0.17%) |
May 02, 2017 | 76.15 | 78.21 | 76.07 | 76.99 | 723,589 | +0.86(+1.13%) |
May 01, 2017 | 76.56 | 76.56 | 75.71 | 76.13 | 446,516 | -0.48(-0.63%) |
Apr 28, 2017 | 75.91 | 76.75 | 75.57 | 76.61 | 582,918 | +0.71(+0.94%) |
Apr 27, 2017 | 75.51 | 76.39 | 75.10 | 75.90 | 556,126 | +0.20(+0.26%) |
Apr 26, 2017 | 74.73 | 75.89 | 74.41 | 75.70 | 677,286 | +0.95(+1.27%) |
Apr 25, 2017 | 73.61 | 75.21 | 73.59 | 74.75 | 728,035 | +1.07(+1.45%) |
Apr 24, 2017 | 73.38 | 74.20 | 73.38 | 73.68 | 463,825 | +0.30(+0.41%) |
Apr 21, 2017 | 72.87 | 73.38 | 72.49 | 73.38 | 318,131 | +0.44(+0.60%) |
Apr 20, 2017 | 72.39 | 73.40 | 72.38 | 72.94 | 376,839 | +0.44(+0.61%) |
Apr 19, 2017 | 72.90 | 73.06 | 72.20 | 72.50 | 467,725 | -0.42(-0.58%) |
Apr 18, 2017 | 72.34 | 73.29 | 72.32 | 72.92 | 445,007 | +0.32(+0.44%) |
Apr 17, 2017 | 71.73 | 72.98 | 71.73 | 72.60 | 301,264 | +1.11(+1.55%) |
Apr 13, 2017 | 71.58 | 72.24 | 71.30 | 71.49 | 373,329 | -0.20(-0.28%) |
Apr 12, 2017 | 70.87 | 71.78 | 70.58 | 71.69 | 426,632 | +0.67(+0.94%) |
Apr 11, 2017 | 70.68 | 71.10 | 70.25 | 71.02 | 242,645 | +0.10(+0.14%) |
Apr 10, 2017 | 70.30 | 71.18 | 70.26 | 70.92 | 541,995 | +0.49(+0.70%) |
Apr 07, 2017 | 70.79 | 70.79 | 70.34 | 70.43 | 389,832 | -0.27(-0.38%) |
Apr 06, 2017 | 71.39 | 71.45 | 70.64 | 70.70 | 387,179 | -0.50(-0.70%) |
Apr 05, 2017 | 71.44 | 71.79 | 71.11 | 71.20 | 439,446 | -0.40(-0.56%) |
Apr 04, 2017 | 71.60 | 71.74 | 71.50 | 71.60 | 416,388 | -0.01(-0.01%) |
Apr 03, 2017 | 72.08 | 72.56 | 71.41 | 71.61 | 548,257 | -0.55(-0.76%) |
Mar 31, 2017 | 72.15 | 72.97 | 72.15 | 72.16 | 467,871 | -0.05(-0.07%) |
Mar 30, 2017 | 72.42 | 72.47 | 71.94 | 72.21 | 499,364 | -0.12(-0.17%) |
Mar 29, 2017 | 72.63 | 72.67 | 72.13 | 72.33 | 433,526 | -0.37(-0.51%) |
Mar 28, 2017 | 72.80 | 73.57 | 72.60 | 72.70 | 576,458 | -0.21(-0.29%) |
Mar 27, 2017 | 72.58 | 72.97 | 72.49 | 72.91 | 489,225 | +0.32(+0.44%) |
Mar 24, 2017 | 71.98 | 72.94 | 71.93 | 72.59 | 808,520 | +0.34(+0.47%) |
Mar 23, 2017 | 71.22 | 72.64 | 71.13 | 72.25 | 542,292 | +0.84(+1.18%) |
Mar 22, 2017 | 70.47 | 71.63 | 70.46 | 71.41 | 545,377 | +0.75(+1.06%) |
Mar 21, 2017 | 70.72 | 71.40 | 70.37 | 70.66 | 614,020 | -0.05(-0.07%) |
Mar 20, 2017 | 70.90 | 71.17 | 70.20 | 70.71 | 684,530 | -0.13(-0.18%) |
Mar 17, 2017 | 71.26 | 71.54 | 70.82 | 70.84 | 2,042,877 | -0.63(-0.88%) |
Mar 16, 2017 | 71.34 | 71.98 | 71.25 | 71.47 | 518,938 | +0.11(+0.15%) |
Mar 15, 2017 | 70.61 | 71.59 | 70.39 | 71.36 | 348,274 | +0.84(+1.19%) |
Mar 14, 2017 | 71.09 | 71.32 | 70.51 | 70.52 | 540,650 | -0.81(-1.14%) |
Mar 13, 2017 | 70.66 | 71.42 | 70.38 | 71.33 | 726,587 | +0.55(+0.78%) |
Mar 10, 2017 | 70.56 | 71.04 | 70.37 | 70.78 | 487,004 | +0.15(+0.21%) |
Mar 09, 2017 | 70.57 | 71.06 | 70.51 | 70.63 | 485,169 | -0.03(-0.04%) |
Mar 08, 2017 | 70.39 | 71.12 | 70.21 | 70.66 | 564,779 | +0.28(+0.40%) |
Mar 07, 2017 | 70.02 | 70.78 | 69.87 | 70.38 | 672,531 | +0.39(+0.56%) |
Mar 06, 2017 | 69.88 | 70.19 | 69.31 | 69.99 | 523,117 | +0.13(+0.19%) |
Mar 03, 2017 | 69.86 | 69.95 | 69.50 | 69.86 | 439,587 | -0.06(-0.09%) |
Mar 02, 2017 | 69.25 | 70.19 | 68.76 | 69.92 | 463,061 | +0.69(+1.00%) |
Mar 01, 2017 | 69.50 | 69.94 | 69.23 | 69.23 | 577,605 | -0.03(-0.04%) |
Feb 28, 2017 | 69.70 | 70.10 | 69.26 | 69.26 | 906,362 | -0.42(-0.60%) |
Feb 27, 2017 | 70.32 | 70.33 | 69.32 | 69.68 | 1,439,269 | -0.65(-0.92%) |
Feb 24, 2017 | 70.94 | 70.95 | 70.06 | 70.33 | 620,659 | -0.72(-1.01%) |
Feb 23, 2017 | 69.50 | 71.53 | 69.05 | 71.05 | 3,491,292 | +2.13(+3.09%) |
Feb 22, 2017 | 68.81 | 68.98 | 68.45 | 68.92 | 529,897 | -0.09(-0.13%) |
Feb 21, 2017 | 68.00 | 69.01 | 67.88 | 69.01 | 403,649 | +0.82(+1.20%) |
Feb 17, 2017 | 68.19 | 68.19 | 68.19 | 0 | -0.26(-0.38%) | |
Feb 16, 2017 | 68.41 | 68.46 | 67.87 | 68.45 | 279,710 | +0.04(+0.06%) |
Feb 15, 2017 | 68.02 | 68.48 | 67.77 | 68.41 | 344,400 | +0.45(+0.66%) |
Feb 14, 2017 | 67.83 | 68.11 | 67.41 | 67.96 | 245,833 | +0.07(+0.10%) |
Feb 13, 2017 | 68.16 | 68.16 | 67.55 | 67.89 | 302,235 | -0.10(-0.15%) |
Feb 10, 2017 | 68.65 | 68.65 | 67.80 | 67.99 | 437,164 | -0.51(-0.74%) |
Feb 09, 2017 | 68.27 | 68.80 | 68.06 | 68.50 | 385,351 | +0.34(+0.50%) |
Feb 08, 2017 | 67.76 | 68.30 | 67.55 | 68.16 | 431,859 | +0.29(+0.43%) |
Feb 07, 2017 | 67.52 | 68.04 | 67.48 | 67.87 | 262,761 | +0.33(+0.49%) |
Feb 06, 2017 | 67.52 | 67.54 | 66.92 | 67.54 | 325,750 | -0.02(-0.03%) |
Feb 03, 2017 | 67.97 | 67.97 | 67.12 | 67.56 | 376,592 | +0.16(+0.24%) |
Feb 02, 2017 | 67.86 | 67.95 | 67.08 | 67.40 | 407,228 | -0.42(-0.62%) |
Feb 01, 2017 | 68.42 | 68.49 | 67.82 | 67.82 | 429,225 | -0.57(-0.83%) |
Jan 31, 2017 | 68.46 | 68.54 | 67.65 | 68.39 | 619,490 | -0.13(-0.19%) |
Jan 30, 2017 | 69.54 | 69.54 | 68.43 | 68.52 | 530,205 | -1.03(-1.48%) |
Jan 27, 2017 | 69.55 | 69.95 | 69.39 | 69.55 | 312,599 | +0.00(+0.00%) |
Jan 26, 2017 | 69.80 | 69.99 | 69.28 | 69.55 | 366,736 | -0.31(-0.44%) |
Jan 25, 2017 | 69.65 | 69.89 | 69.35 | 69.86 | 466,241 | +0.21(+0.30%) |
Jan 24, 2017 | 69.76 | 69.91 | 68.89 | 69.65 | 479,267 | -0.13(-0.19%) |
Jan 23, 2017 | 70.23 | 70.29 | 69.04 | 69.78 | 347,707 | -0.62(-0.88%) |
Jan 20, 2017 | 69.82 | 70.72 | 69.80 | 70.40 | 510,376 | +0.63(+0.90%) |
Jan 19, 2017 | 70.06 | 70.12 | 69.58 | 69.77 | 319,369 | -0.38(-0.54%) |
Jan 18, 2017 | 69.57 | 70.50 | 69.56 | 70.15 | 559,046 | +0.59(+0.85%) |
Jan 17, 2017 | 69.81 | 69.85 | 69.38 | 69.56 | 300,750 | -0.28(-0.40%) |
Jan 16, 2017 | 69.94 | 69.94 | 69.50 | 69.84 | 121,496 | +0.04(+0.06%) |
Jan 13, 2017 | 69.80 | 70.06 | 69.70 | 69.80 | 428,240 | +0.05(+0.07%) |
Jan 12, 2017 | 70.02 | 70.06 | 69.48 | 69.75 | 315,301 | -0.39(-0.56%) |
Jan 11, 2017 | 70.08 | 70.17 | 69.69 | 70.14 | 322,519 | +0.10(+0.14%) |
Jan 10, 2017 | 70.10 | 70.24 | 69.78 | 70.04 | 302,680 | -0.06(-0.09%) |
Jan 09, 2017 | 70.34 | 70.42 | 70.01 | 70.10 | 267,263 | -0.41(-0.58%) |
Jan 06, 2017 | 70.66 | 70.66 | 70.07 | 70.51 | 260,755 | -0.17(-0.24%) |
Jan 05, 2017 | 70.96 | 71.23 | 70.58 | 70.68 | 368,200 | -0.25(-0.35%) |
Jan 04, 2017 | 70.71 | 71.22 | 70.53 | 70.93 | 285,575 | +0.14(+0.20%) |
Jan 03, 2017 | 70.98 | 71.09 | 70.38 | 70.79 | 289,975 | -0.05(-0.07%) |
Dec 30, 2016 | 70.84 | 70.84 | 70.84 | 0 | -0.41(-0.58%) | |
Dec 29, 2016 | 70.77 | 71.32 | 70.66 | 71.25 | 353,062 | +0.45(+0.64%) |
Dec 28, 2016 | 70.59 | 70.91 | 70.45 | 70.80 | 423,833 | +0.18(+0.25%) |
Dec 23, 2016 | 70.62 | 70.62 | 70.62 | 0 | -0.04(-0.06%) | |
Dec 22, 2016 | 70.53 | 70.68 | 70.07 | 70.66 | 459,849 | +0.10(+0.14%) |
Dec 21, 2016 | 70.44 | 70.77 | 70.02 | 70.56 | 242,808 | -0.01(-0.01%) |
Dec 20, 2016 | 70.80 | 71.00 | 70.44 | 70.57 | 248,193 | -0.15(-0.21%) |
Dec 19, 2016 | 70.54 | 70.84 | 70.42 | 70.72 | 332,006 | +0.20(+0.28%) |
Dec 16, 2016 | 70.85 | 71.50 | 70.52 | 70.52 | 1,789,834 | -0.10(-0.14%) |
Dec 15, 2016 | 70.69 | 71.32 | 70.59 | 70.62 | 526,366 | -0.19(-0.27%) |
Dec 14, 2016 | 71.38 | 71.94 | 70.66 | 70.81 | 616,932 | -0.62(-0.87%) |
Dec 13, 2016 | 70.96 | 72.09 | 70.91 | 71.43 | 501,714 | +0.24(+0.34%) |
Dec 12, 2016 | 71.01 | 71.49 | 70.52 | 71.19 | 752,252 | -0.10(-0.14%) |
Dec 09, 2016 | 70.99 | 71.54 | 70.58 | 71.29 | 713,504 | +0.43(+0.61%) |
Dec 08, 2016 | 70.04 | 71.00 | 69.83 | 70.86 | 595,148 | +0.95(+1.36%) |
Dec 07, 2016 | 69.34 | 70.05 | 68.97 | 69.91 | 1,015,084 | +0.52(+0.75%) |
Dec 06, 2016 | 69.40 | 69.67 | 69.16 | 69.39 | 483,770 | +0.00(+0.00%) |
Dec 05, 2016 | 69.75 | 69.99 | 69.35 | 69.39 | 654,314 | -0.18(-0.26%) |
Dec 02, 2016 | 69.25 | 70.11 | 69.19 | 69.57 | 504,232 | +0.30(+0.43%) |
Dec 01, 2016 | 70.01 | 70.59 | 69.17 | 69.27 | 747,685 | -0.52(-0.75%) |
Nov 30, 2016 | 69.76 | 70.00 | 69.05 | 69.79 | 894,810 | -0.12(-0.17%) |
Nov 29, 2016 | 69.23 | 70.01 | 69.23 | 69.91 | 786,014 | +0.68(+0.98%) |
Nov 28, 2016 | 69.27 | 69.55 | 68.98 | 69.23 | 563,634 | -0.05(-0.07%) |
Nov 25, 2016 | 68.91 | 69.58 | 68.66 | 69.28 | 323,118 | +0.40(+0.58%) |
Nov 24, 2016 | 69.27 | 69.64 | 68.86 | 68.88 | 179,351 | -0.39(-0.56%) |
Nov 23, 2016 | 69.07 | 69.71 | 68.81 | 69.27 | 466,465 | +0.20(+0.29%) |
Nov 22, 2016 | 69.24 | 69.67 | 68.83 | 69.07 | 602,685 | -0.04(-0.06%) |
Nov 21, 2016 | 68.55 | 69.25 | 68.47 | 69.11 | 614,819 | +0.63(+0.92%) |
Nov 18, 2016 | 68.28 | 68.71 | 67.98 | 68.48 | 580,812 | +0.24(+0.35%) |
Nov 17, 2016 | 67.00 | 68.70 | 66.95 | 68.24 | 947,095 | +1.33(+1.99%) |
Nov 16, 2016 | 67.23 | 67.75 | 66.58 | 66.91 | 1,947,216 | +2.11(+3.26%) |
Nov 15, 2016 | 64.37 | 64.81 | 63.99 | 64.80 | 726,296 | +0.94(+1.47%) |
Nov 14, 2016 | 63.56 | 64.01 | 62.33 | 63.86 | 749,085 | +0.37(+0.58%) |
Nov 11, 2016 | 64.06 | 64.14 | 63.48 | 63.49 | 477,583 | -0.59(-0.92%) |
Nov 10, 2016 | 64.87 | 63.92 | 64.08 | 611,781 | -0.79(-1.22%) | |
Nov 09, 2016 | 64.16 | 65.04 | 64.12 | 64.87 | 382,566 | -0.08(-0.12%) |
Nov 08, 2016 | 64.91 | 65.00 | 64.39 | 64.95 | 310,269 | +0.08(+0.12%) |
Nov 07, 2016 | 64.79 | 64.93 | 64.43 | 64.87 | 359,761 | +0.43(+0.67%) |
Nov 04, 2016 | 65.06 | 65.06 | 64.25 | 64.44 | 898,159 | -0.59(-0.91%) |
Nov 03, 2016 | 65.27 | 65.39 | 64.98 | 65.03 | 664,554 | -0.10(-0.15%) |
Nov 02, 2016 | 65.71 | 65.71 | 65.03 | 65.13 | 725,568 | -0.72(-1.09%) |
Nov 01, 2016 | 66.24 | 66.55 | 65.66 | 65.85 | 472,317 | -0.33(-0.50%) |
Oct 31, 2016 | 66.77 | 66.90 | 66.13 | 66.18 | 554,727 | -0.50(-0.75%) |
Oct 28, 2016 | 66.66 | 66.87 | 66.12 | 66.68 | 421,913 | +0.03(+0.05%) |
Oct 27, 2016 | 66.88 | 67.00 | 66.49 | 66.65 | 369,630 | -0.22(-0.33%) |
Oct 26, 2016 | 66.19 | 67.16 | 66.04 | 66.87 | 744,904 | +0.72(+1.09%) |
Oct 25, 2016 | 66.30 | 66.70 | 66.03 | 66.15 | 423,051 | -0.15(-0.23%) |
Oct 24, 2016 | 66.09 | 66.53 | 65.60 | 66.30 | 296,956 | +0.27(+0.41%) |
Oct 21, 2016 | 67.05 | 67.05 | 65.82 | 66.03 | 800,634 | -1.08(-1.61%) |
Oct 20, 2016 | 67.03 | 67.24 | 66.71 | 67.11 | 426,622 | +0.03(+0.04%) |
Oct 19, 2016 | 66.87 | 67.27 | 66.30 | 67.08 | 452,779 | +0.30(+0.45%) |
Oct 18, 2016 | 66.62 | 67.06 | 66.42 | 66.78 | 385,836 | +0.27(+0.41%) |
Oct 17, 2016 | 66.60 | 66.68 | 66.19 | 66.51 | 242,966 | -0.01(-0.02%) |
Oct 14, 2016 | 66.59 | 66.83 | 66.25 | 66.52 | 562,737 | +0.14(+0.21%) |
Oct 13, 2016 | 66.42 | 66.58 | 65.90 | 66.38 | 745,641 | -0.11(-0.17%) |
Oct 12, 2016 | 66.00 | 66.69 | 65.73 | 66.49 | 453,693 | +0.42(+0.64%) |
Oct 11, 2016 | 66.33 | 66.55 | 65.90 | 66.07 | 586,957 | -0.28(-0.42%) |
Oct 07, 2016 | 66.35 | 66.35 | 66.35 | 0 | -0.20(-0.30%) | |
Oct 06, 2016 | 66.62 | 66.65 | 66.11 | 66.55 | 896,430 | -0.08(-0.12%) |
Oct 05, 2016 | 66.95 | 67.08 | 66.42 | 66.63 | 351,179 | -0.34(-0.51%) |
Oct 04, 2016 | 67.31 | 67.60 | 66.47 | 66.97 | 451,824 | -0.43(-0.64%) |
Oct 03, 2016 | 67.50 | 67.59 | 67.08 | 67.40 | 308,645 | -0.10(-0.15%) |
Sep 30, 2016 | 67.93 | 68.01 | 67.26 | 67.50 | 566,871 | -0.16(-0.24%) |
Sep 29, 2016 | 67.63 | 67.99 | 67.19 | 67.66 | 307,723 | -0.09(-0.13%) |
Sep 28, 2016 | 68.01 | 68.48 | 67.60 | 67.75 | 414,442 | -0.06(-0.09%) |
Sep 27, 2016 | 67.74 | 68.05 | 67.39 | 67.81 | 454,257 | +0.15(+0.22%) |
Sep 26, 2016 | 68.63 | 68.63 | 67.36 | 67.66 | 549,935 | -1.11(-1.61%) |
Sep 23, 2016 | 69.45 | 69.51 | 68.55 | 68.77 | 567,630 | -0.68(-0.98%) |
Sep 22, 2016 | 69.42 | 69.85 | 69.28 | 69.45 | 526,854 | +0.24(+0.35%) |
Sep 21, 2016 | 69.35 | 69.63 | 68.80 | 69.21 | 475,191 | -0.05(-0.07%) |
Sep 20, 2016 | 69.05 | 69.71 | 69.05 | 69.26 | 455,494 | +0.41(+0.60%) |
Sep 19, 2016 | 68.48 | 69.07 | 68.42 | 68.85 | 704,542 | +0.38(+0.55%) |
Sep 16, 2016 | 69.16 | 69.16 | 68.15 | 68.47 | 1,810,458 | -0.59(-0.85%) |
Sep 15, 2016 | 68.29 | 69.16 | 68.29 | 69.06 | 831,026 | +0.60(+0.88%) |
Sep 14, 2016 | 68.06 | 69.03 | 67.87 | 68.46 | 1,587,425 | +0.38(+0.56%) |
Sep 13, 2016 | 67.87 | 68.33 | 67.62 | 68.08 | 1,618,695 | -0.42(-0.61%) |
Sep 12, 2016 | 68.23 | 68.60 | 67.56 | 68.50 | 902,054 | -0.10(-0.15%) |
Sep 09, 2016 | 69.60 | 69.63 | 68.11 | 68.60 | 788,591 | -1.29(-1.85%) |
Sep 08, 2016 | 70.95 | 70.95 | 69.60 | 69.89 | 1,363,552 | -1.10(-1.55%) |
Sep 07, 2016 | 71.60 | 71.80 | 70.73 | 70.99 | 602,643 | -0.74(-1.03%) |
Sep 06, 2016 | 71.85 | 71.90 | 71.21 | 71.73 | 442,243 | -0.21(-0.29%) |
Sep 02, 2016 | 71.94 | 71.94 | 71.94 | 0 | +0.41(+0.57%) | |
Sep 01, 2016 | 71.06 | 71.87 | 71.06 | 71.53 | 406,340 | +0.18(+0.25%) |
Aug 31, 2016 | 71.11 | 71.48 | 70.80 | 71.35 | 1,079,749 | +0.36(+0.51%) |
Aug 30, 2016 | 71.64 | 71.74 | 70.87 | 70.99 | 647,218 | -0.75(-1.05%) |
Aug 29, 2016 | 71.34 | 71.86 | 71.21 | 71.74 | 619,990 | +0.47(+0.66%) |
Aug 26, 2016 | 71.10 | 71.42 | 70.70 | 71.27 | 422,305 | +0.18(+0.25%) |
Aug 25, 2016 | 71.99 | 72.06 | 70.50 | 71.09 | 916,396 | -0.86(-1.20%) |
Aug 24, 2016 | 72.15 | 72.34 | 71.73 | 71.95 | 799,741 | -0.09(-0.12%) |
Aug 23, 2016 | 71.81 | 72.60 | 71.80 | 72.04 | 806,605 | +0.23(+0.32%) |
Aug 22, 2016 | 71.34 | 72.12 | 71.00 | 71.81 | 823,225 | +0.71(+1.00%) |
Aug 19, 2016 | 71.66 | 71.69 | 70.95 | 71.10 | 863,232 | -0.50(-0.70%) |
Aug 18, 2016 | 73.11 | 73.18 | 71.44 | 71.60 | 939,152 | -1.54(-2.11%) |
Aug 17, 2016 | 73.15 | 73.49 | 72.88 | 73.14 | 816,097 | +0.01(+0.01%) |
Aug 16, 2016 | 72.36 | 73.53 | 72.12 | 73.13 | 787,788 | +0.62(+0.86%) |
Aug 15, 2016 | 72.09 | 72.59 | 72.09 | 72.51 | 376,221 | +0.34(+0.47%) |
Aug 12, 2016 | 72.50 | 72.62 | 71.88 | 72.17 | 277,033 | -0.48(-0.66%) |
Aug 11, 2016 | 73.25 | 73.60 | 72.53 | 72.65 | 414,375 | -0.33(-0.45%) |
Aug 10, 2016 | 73.85 | 73.85 | 72.74 | 72.98 | 342,890 | -0.69(-0.94%) |
Aug 09, 2016 | 72.83 | 73.98 | 72.83 | 73.67 | 459,367 | +0.69(+0.95%) |
Aug 08, 2016 | 72.88 | 73.01 | 72.11 | 72.98 | 374,422 | +0.16(+0.22%) |
Aug 05, 2016 | 72.78 | 73.31 | 72.54 | 72.82 | 440,946 | +0.25(+0.34%) |
Aug 04, 2016 | 73.54 | 73.85 | 71.91 | 72.57 | 349,983 | -1.08(-1.47%) |
Aug 03, 2016 | 72.79 | 73.83 | 72.75 | 73.65 | 538,830 | +0.80(+1.10%) |
Aug 02, 2016 | 72.78 | 73.11 | 72.32 | 72.85 | 521,423 | +0.02(+0.03%) |
Jul 29, 2016 | 72.83 | 72.83 | 72.83 | 0 | -0.32(-0.44%) | |
Jul 28, 2016 | 73.26 | 73.61 | 72.53 | 73.15 | 696,131 | -0.30(-0.41%) |
Jul 27, 2016 | 72.65 | 74.22 | 71.94 | 73.45 | 1,606,580 | +2.60(+3.67%) |
Jul 26, 2016 | 70.63 | 71.41 | 70.56 | 70.85 | 740,091 | +0.16(+0.23%) |
Jul 25, 2016 | 71.32 | 71.62 | 70.59 | 70.69 | 524,974 | -0.53(-0.74%) |
Jul 22, 2016 | 71.50 | 71.50 | 70.99 | 71.22 | 466,369 | -0.13(-0.18%) |
Jul 21, 2016 | 71.94 | 71.94 | 70.94 | 71.35 | 596,105 | -0.53(-0.74%) |
Jul 20, 2016 | 71.69 | 72.14 | 71.55 | 71.88 | 566,901 | +0.38(+0.53%) |
Jul 19, 2016 | 70.93 | 71.59 | 70.85 | 71.50 | 217,154 | +0.60(+0.85%) |
Jul 18, 2016 | 70.92 | 71.06 | 70.62 | 70.90 | 269,546 | +0.06(+0.08%) |
Jul 15, 2016 | 71.11 | 71.22 | 70.60 | 70.84 | 264,645 | -0.16(-0.23%) |
Jul 14, 2016 | 70.99 | 71.42 | 70.71 | 71.00 | 272,350 | +0.26(+0.37%) |
Jul 13, 2016 | 70.74 | 71.28 | 70.70 | 70.74 | 308,411 | +0.00(+0.00%) |
Jul 12, 2016 | 70.21 | 70.85 | 70.16 | 70.74 | 379,767 | +0.80(+1.14%) |
Jul 11, 2016 | 69.40 | 70.20 | 69.00 | 69.94 | 475,024 | +0.64(+0.92%) |
Jul 08, 2016 | 69.79 | 69.23 | 69.30 | 334,320 | -0.03(-0.04%) | |
Jul 07, 2016 | 69.77 | 70.00 | 68.93 | 69.33 | 290,852 | -0.67(-0.96%) |
Jul 05, 2016 | 69.18 | 70.10 | 69.18 | 70.00 | 477,878 | +0.80(+1.16%) |
Jul 04, 2016 | 69.45 | 69.54 | 69.00 | 69.20 | 153,364 | +0.09(+0.13%) |
Jun 30, 2016 | 69.11 | 69.11 | 69.11 | 0 | -0.02(-0.03%) | |
Jun 29, 2016 | 68.80 | 69.19 | 68.65 | 69.13 | 447,469 | +0.48(+0.70%) |
Jun 28, 2016 | 68.66 | 68.98 | 67.97 | 68.65 | 478,194 | +0.42(+0.62%) |
Jun 27, 2016 | 67.58 | 68.48 | 67.55 | 68.23 | 738,252 | -0.04(-0.06%) |
Jun 24, 2016 | 67.98 | 68.90 | 67.55 | 68.27 | 305,259 | -0.72(-1.04%) |
Jun 23, 2016 | 69.01 | 69.33 | 68.77 | 68.99 | 600,179 | +0.33(+0.48%) |
Jun 22, 2016 | 69.26 | 69.29 | 68.59 | 68.66 | 648,672 | -0.43(-0.62%) |
Jun 21, 2016 | 69.35 | 69.72 | 69.04 | 69.09 | 560,924 | +0.21(+0.30%) |
Jun 20, 2016 | 69.19 | 69.42 | 68.85 | 68.88 | 604,007 | +0.26(+0.38%) |
Jun 17, 2016 | 68.97 | 69.34 | 68.46 | 68.62 | 1,834,769 | -0.47(-0.68%) |
Jun 16, 2016 | 69.33 | 69.53 | 68.30 | 69.09 | 983,743 | -0.33(-0.48%) |
Jun 15, 2016 | 69.96 | 69.98 | 69.38 | 69.42 | 615,243 | -0.38(-0.54%) |
Jun 14, 2016 | 70.14 | 70.29 | 69.73 | 69.80 | 894,504 | -0.42(-0.60%) |
Jun 13, 2016 | 69.75 | 70.25 | 69.40 | 70.22 | 574,026 | +0.09(+0.13%) |
Jun 10, 2016 | 71.26 | 71.40 | 69.84 | 70.13 | 781,141 | -1.56(-2.18%) |
Jun 09, 2016 | 72.04 | 72.05 | 71.16 | 71.69 | 910,341 | -0.62(-0.86%) |
Jun 08, 2016 | 72.56 | 72.63 | 71.82 | 72.31 | 891,779 | -0.25(-0.34%) |
Jun 07, 2016 | 72.55 | 72.67 | 72.12 | 72.56 | 923,462 | +0.14(+0.19%) |
Jun 06, 2016 | 72.37 | 72.88 | 72.18 | 72.42 | 860,697 | +0.05(+0.07%) |
Jun 03, 2016 | 71.40 | 72.42 | 71.18 | 72.37 | 568,259 | +0.94(+1.32%) |
Jun 02, 2016 | 70.87 | 71.51 | 70.86 | 71.43 | 264,993 | +0.36(+0.51%) |