Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 83.91 | 84.35 | 83.42 | 83.44 | 6,775,354 | -0.10(-0.13%) |
May 30, 2017 | 83.06 | 83.71 | 82.88 | 83.54 | 4,106,124 | +0.08(+0.10%) |
May 26, 2017 | 83.06 | 83.50 | 82.85 | 83.46 | 3,220,628 | +0.24(+0.29%) |
May 25, 2017 | 82.04 | 83.43 | 81.93 | 83.22 | 4,412,013 | +1.43(+1.75%) |
May 24, 2017 | 81.39 | 81.85 | 80.97 | 81.79 | 3,826,386 | +0.68(+0.83%) |
May 23, 2017 | 80.92 | 81.90 | 80.86 | 81.11 | 5,450,210 | +0.17(+0.21%) |
May 22, 2017 | 80.12 | 81.05 | 80.01 | 80.95 | 5,294,672 | +1.03(+1.29%) |
May 19, 2017 | 79.39 | 80.28 | 79.05 | 79.92 | 6,082,096 | +0.81(+1.02%) |
May 18, 2017 | 79.25 | 79.60 | 78.91 | 79.11 | 4,810,832 | -0.12(-0.15%) |
May 17, 2017 | 79.07 | 79.90 | 78.77 | 79.23 | 6,551,116 | +0.16(+0.20%) |
May 16, 2017 | 78.67 | 79.65 | 78.43 | 79.07 | 5,529,320 | +0.81(+1.03%) |
May 15, 2017 | 77.93 | 78.33 | 77.76 | 78.26 | 3,347,919 | +0.45(+0.58%) |
May 12, 2017 | 77.28 | 77.87 | 77.17 | 77.80 | 3,456,618 | +0.36(+0.47%) |
May 11, 2017 | 77.12 | 77.60 | 76.68 | 77.44 | 5,142,433 | +0.25(+0.32%) |
May 10, 2017 | 77.80 | 78.08 | 77.05 | 77.19 | 5,203,038 | -0.77(-0.98%) |
May 09, 2017 | 78.66 | 78.66 | 77.27 | 77.96 | 6,448,871 | -0.49(-0.62%) |
May 08, 2017 | 78.07 | 78.46 | 77.93 | 78.45 | 5,295,418 | +0.26(+0.34%) |
May 05, 2017 | 77.67 | 78.22 | 77.54 | 78.18 | 4,139,597 | +0.73(+0.94%) |
May 04, 2017 | 77.23 | 77.83 | 77.00 | 77.45 | 5,019,836 | +0.41(+0.53%) |
May 03, 2017 | 76.89 | 77.22 | 76.58 | 77.04 | 4,186,035 | +0.10(+0.13%) |
May 02, 2017 | 77.03 | 77.19 | 76.79 | 76.94 | 4,202,110 | -0.06(-0.07%) |
May 01, 2017 | 77.31 | 77.37 | 76.98 | 77.00 | 3,374,302 | -0.20(-0.26%) |
Apr 28, 2017 | 76.70 | 77.24 | 76.43 | 77.20 | 5,304,249 | +0.45(+0.59%) |
Apr 27, 2017 | 77.45 | 77.62 | 76.65 | 76.75 | 7,910,567 | -0.67(-0.86%) |
Apr 26, 2017 | 78.61 | 78.70 | 77.40 | 77.41 | 5,424,896 | -1.35(-1.72%) |
Apr 25, 2017 | 78.27 | 79.02 | 78.01 | 78.77 | 5,495,236 | +0.49(+0.62%) |
Apr 24, 2017 | 76.95 | 78.53 | 76.85 | 78.28 | 6,292,830 | +1.93(+2.53%) |
Apr 21, 2017 | 76.46 | 76.80 | 76.26 | 76.35 | 6,741,999 | -0.25(-0.33%) |
Apr 20, 2017 | 76.02 | 77.12 | 75.61 | 76.60 | 13,937,237 | -2.74(-3.45%) |
Apr 19, 2017 | 80.15 | 80.20 | 79.20 | 79.34 | 5,295,541 | -0.91(-1.13%) |
Apr 18, 2017 | 79.88 | 80.53 | 79.80 | 80.24 | 7,573,772 | +0.33(+0.41%) |
Apr 17, 2017 | 78.80 | 80.01 | 78.80 | 79.92 | 5,894,536 | +1.17(+1.49%) |
Apr 13, 2017 | 79.04 | 79.25 | 78.66 | 78.75 | 4,448,483 | -0.50(-0.63%) |
Apr 12, 2017 | 79.18 | 79.36 | 78.87 | 79.25 | 5,946,620 | +0.25(+0.32%) |
Apr 11, 2017 | 79.04 | 79.18 | 78.70 | 79.00 | 5,150,294 | +0.26(+0.33%) |
Apr 10, 2017 | 79.12 | 79.38 | 78.58 | 78.74 | 7,140,649 | -0.38(-0.48%) |
Apr 07, 2017 | 78.61 | 79.41 | 78.58 | 79.12 | 8,093,382 | +0.70(+0.90%) |
Apr 06, 2017 | 78.97 | 79.24 | 78.27 | 78.42 | 6,258,360 | -0.42(-0.53%) |
Apr 05, 2017 | 79.05 | 79.44 | 78.75 | 78.84 | 5,847,603 | -0.18(-0.23%) |
Apr 04, 2017 | 78.82 | 79.17 | 78.73 | 79.02 | 10,533,953 | +0.38(+0.48%) |
Apr 03, 2017 | 78.64 | 78.98 | 78.39 | 78.64 | 4,786,055 | +0.01(+0.01%) |
Mar 31, 2017 | 79.08 | 79.20 | 78.61 | 78.63 | 5,442,629 | -0.43(-0.55%) |
Mar 30, 2017 | 78.81 | 79.44 | 78.61 | 79.07 | 4,261,541 | +0.08(+0.11%) |
Mar 29, 2017 | 78.52 | 79.07 | 78.33 | 78.98 | 5,187,681 | +0.42(+0.53%) |
Mar 28, 2017 | 78.10 | 78.66 | 77.72 | 78.56 | 5,744,338 | +0.29(+0.37%) |
Mar 27, 2017 | 77.47 | 78.40 | 77.17 | 78.27 | 6,492,054 | +0.41(+0.53%) |
Mar 24, 2017 | 78.23 | 78.23 | 76.62 | 77.86 | 9,478,360 | -0.81(-1.03%) |
Mar 23, 2017 | 78.59 | 79.27 | 78.48 | 78.67 | 6,492,674 | -0.03(-0.04%) |
Mar 22, 2017 | 79.33 | 79.47 | 78.60 | 78.70 | 7,671,476 | -0.34(-0.43%) |
Mar 21, 2017 | 78.91 | 79.85 | 78.84 | 79.04 | 9,974,607 | +0.36(+0.46%) |
Mar 20, 2017 | 78.01 | 78.75 | 77.99 | 78.68 | 8,233,924 | +0.70(+0.89%) |
Mar 17, 2017 | 78.12 | 78.99 | 77.80 | 77.99 | 12,795,988 | +0.21(+0.27%) |
Mar 16, 2017 | 77.85 | 77.95 | 77.32 | 77.78 | 5,798,937 | +0.19(+0.25%) |
Mar 15, 2017 | 76.60 | 77.82 | 76.58 | 77.58 | 5,311,422 | +1.14(+1.49%) |
Mar 14, 2017 | 76.41 | 76.87 | 76.20 | 76.45 | 5,098,476 | -0.17(-0.23%) |
Mar 13, 2017 | 76.38 | 76.67 | 76.18 | 76.62 | 4,587,967 | +0.33(+0.43%) |
Mar 10, 2017 | 76.26 | 76.40 | 75.98 | 76.29 | 7,450,189 | +0.18(+0.24%) |
Mar 09, 2017 | 75.87 | 76.26 | 75.71 | 76.11 | 5,022,003 | +0.39(+0.51%) |
Mar 08, 2017 | 76.05 | 76.26 | 75.49 | 75.72 | 5,335,072 | -0.57(-0.75%) |
Mar 07, 2017 | 75.58 | 76.36 | 75.57 | 76.29 | 5,693,291 | +0.57(+0.75%) |
Mar 06, 2017 | 75.78 | 76.03 | 75.54 | 75.73 | 10,421,295 | -0.33(-0.44%) |
Mar 03, 2017 | 75.65 | 76.09 | 75.41 | 76.06 | 5,397,518 | +0.28(+0.37%) |
Mar 02, 2017 | 75.91 | 76.12 | 75.58 | 75.78 | 6,400,285 | -0.29(-0.38%) |
Mar 01, 2017 | 75.22 | 76.12 | 75.00 | 76.07 | 7,448,809 | +0.60(+0.80%) |
Feb 28, 2017 | 74.75 | 75.91 | 74.74 | 75.47 | 10,630,737 | +0.45(+0.60%) |
Feb 27, 2017 | 74.21 | 75.16 | 74.00 | 75.02 | 8,052,109 | +0.68(+0.91%) |
Feb 24, 2017 | 73.50 | 74.38 | 73.02 | 74.34 | 8,041,515 | +0.83(+1.13%) |
Feb 23, 2017 | 72.43 | 73.62 | 72.30 | 73.51 | 6,210,580 | +1.37(+1.90%) |
Feb 22, 2017 | 72.11 | 72.37 | 71.67 | 72.14 | 5,304,006 | -0.02(-0.03%) |
Feb 21, 2017 | 71.34 | 72.29 | 71.12 | 72.16 | 6,622,236 | +0.62(+0.87%) |
Feb 17, 2017 | 71.54 | 71.54 | 71.54 | 0 | +0.46(+0.65%) | |
Feb 16, 2017 | 71.01 | 71.17 | 70.61 | 71.08 | 7,083,485 | +0.04(+0.06%) |
Feb 15, 2017 | 70.59 | 71.11 | 70.23 | 71.04 | 4,920,736 | +0.24(+0.34%) |
Feb 14, 2017 | 70.86 | 71.01 | 70.25 | 70.79 | 4,798,848 | -0.10(-0.15%) |
Feb 13, 2017 | 70.95 | 71.17 | 70.53 | 70.90 | 4,182,542 | +0.07(+0.10%) |
Feb 10, 2017 | 70.61 | 70.97 | 70.25 | 70.83 | 4,944,942 | -0.10(-0.14%) |
Feb 09, 2017 | 70.62 | 71.02 | 70.21 | 70.93 | 4,529,206 | +0.10(+0.14%) |
Feb 08, 2017 | 70.01 | 71.08 | 69.97 | 70.83 | 7,071,307 | +0.69(+0.98%) |
Feb 07, 2017 | 69.01 | 70.24 | 68.97 | 70.14 | 7,897,159 | +1.12(+1.63%) |
Feb 06, 2017 | 69.59 | 69.59 | 68.96 | 69.01 | 8,557,313 | -0.77(-1.10%) |
Feb 03, 2017 | 68.45 | 70.00 | 68.39 | 69.78 | 9,643,309 | +1.57(+2.30%) |
Feb 02, 2017 | 67.58 | 68.54 | 67.12 | 68.21 | 8,939,669 | +1.99(+3.01%) |
Feb 01, 2017 | 65.98 | 66.94 | 65.70 | 66.22 | 7,627,979 | -0.12(-0.19%) |
Jan 31, 2017 | 66.33 | 66.52 | 66.08 | 66.34 | 6,046,728 | +0.12(+0.18%) |
Jan 30, 2017 | 66.60 | 66.61 | 66.00 | 66.23 | 4,931,150 | -0.25(-0.37%) |
Jan 27, 2017 | 66.65 | 66.83 | 66.14 | 66.47 | 4,427,120 | -0.03(-0.04%) |
Jan 26, 2017 | 66.64 | 66.87 | 66.43 | 66.50 | 5,107,120 | -0.02(-0.03%) |
Jan 25, 2017 | 66.03 | 66.92 | 65.90 | 66.52 | 7,756,436 | +0.42(+0.64%) |
Jan 24, 2017 | 65.51 | 66.21 | 65.48 | 66.10 | 7,165,725 | +0.70(+1.08%) |
Jan 23, 2017 | 65.29 | 65.43 | 65.09 | 65.40 | 4,854,569 | +0.13(+0.20%) |
Jan 20, 2017 | 64.96 | 65.34 | 64.92 | 65.27 | 8,155,942 | +0.50(+0.77%) |
Jan 19, 2017 | 64.43 | 64.85 | 64.34 | 64.77 | 8,061,136 | +0.25(+0.38%) |
Jan 18, 2017 | 63.91 | 64.54 | 63.87 | 64.52 | 7,588,117 | +0.78(+1.22%) |
Jan 17, 2017 | 62.55 | 63.88 | 62.22 | 63.74 | 9,219,329 | +1.35(+2.17%) |
Jan 13, 2017 | 62.39 | 62.39 | 62.39 | 0 | -0.08(-0.12%) | |
Jan 12, 2017 | 62.42 | 62.71 | 62.28 | 62.46 | 4,348,004 | +0.05(+0.08%) |
Jan 11, 2017 | 62.56 | 62.77 | 62.34 | 62.42 | 5,221,502 | -0.06(-0.09%) |
Jan 10, 2017 | 63.26 | 63.26 | 62.33 | 62.47 | 6,087,667 | -0.55(-0.87%) |
Jan 09, 2017 | 62.86 | 63.11 | 62.68 | 63.02 | 5,113,726 | -0.37(-0.58%) |
Jan 06, 2017 | 63.07 | 63.46 | 62.62 | 63.38 | 5,543,958 | +0.49(+0.78%) |
Jan 05, 2017 | 62.59 | 63.32 | 62.48 | 62.89 | 7,013,335 | +0.49(+0.79%) |
Jan 04, 2017 | 62.48 | 62.89 | 62.19 | 62.40 | 9,700,948 | -0.56(-0.89%) |
Jan 03, 2017 | 63.35 | 63.49 | 62.75 | 62.96 | 7,275,188 | -0.18(-0.28%) |
Dec 30, 2016 | 63.14 | 63.14 | 63.14 | 0 | -0.17(-0.26%) | |
Dec 29, 2016 | 62.77 | 63.49 | 62.63 | 63.31 | 4,502,869 | +0.55(+0.87%) |
Dec 28, 2016 | 62.82 | 63.02 | 62.53 | 62.76 | 3,319,219 | -0.27(-0.43%) |
Dec 27, 2016 | 63.17 | 63.34 | 62.86 | 63.03 | 2,884,602 | -0.17(-0.27%) |
Dec 23, 2016 | 63.20 | 63.20 | 63.20 | 0 | -0.02(-0.03%) | |
Dec 22, 2016 | 62.81 | 63.26 | 62.64 | 63.22 | 5,335,508 | +0.21(+0.33%) |
Dec 21, 2016 | 62.64 | 63.28 | 62.55 | 63.02 | 6,222,585 | +0.42(+0.67%) |
Dec 20, 2016 | 62.62 | 61.35 | 62.60 | 6,646,183 | +0.19(+0.31%) | |
Dec 19, 2016 | 62.46 | 62.46 | 61.88 | 62.40 | 6,352,410 | +0.10(+0.16%) |
Dec 16, 2016 | 61.46 | 62.38 | 61.15 | 62.30 | 11,320,179 | +0.96(+1.57%) |
Dec 15, 2016 | 61.60 | 61.93 | 61.24 | 61.34 | 8,135,189 | -0.56(-0.90%) |
Dec 14, 2016 | 62.95 | 63.20 | 61.55 | 61.90 | 9,749,259 | -0.89(-1.42%) |
Dec 13, 2016 | 62.16 | 62.88 | 62.09 | 62.79 | 7,000,419 | +0.83(+1.33%) |
Dec 12, 2016 | 61.69 | 62.12 | 61.64 | 61.97 | 5,566,816 | +0.40(+0.64%) |
Dec 09, 2016 | 61.08 | 61.77 | 61.00 | 61.57 | 6,299,444 | +0.58(+0.95%) |
Dec 08, 2016 | 60.97 | 61.27 | 60.53 | 60.99 | 6,224,747 | -0.33(-0.53%) |
Dec 07, 2016 | 60.25 | 61.33 | 59.97 | 61.32 | 7,270,540 | +1.15(+1.92%) |
Dec 06, 2016 | 59.86 | 60.36 | 59.82 | 60.16 | 5,190,959 | +0.28(+0.47%) |
Dec 05, 2016 | 59.99 | 60.26 | 59.75 | 59.88 | 7,627,724 | -0.21(-0.35%) |
Dec 02, 2016 | 60.15 | 60.52 | 59.80 | 60.10 | 7,062,174 | +0.21(+0.35%) |
Dec 01, 2016 | 59.94 | 60.11 | 59.21 | 59.88 | 9,041,514 | -0.35(-0.58%) |
Nov 30, 2016 | 61.53 | 61.82 | 60.21 | 60.23 | 12,349,746 | -1.58(-2.56%) |
Nov 29, 2016 | 61.49 | 61.83 | 61.41 | 61.82 | 6,054,165 | +0.25(+0.40%) |
Nov 28, 2016 | 60.98 | 61.64 | 60.92 | 61.57 | 7,313,485 | +0.65(+1.06%) |
Nov 25, 2016 | 60.67 | 61.07 | 60.67 | 60.92 | 5,643,446 | +0.27(+0.45%) |
Nov 23, 2016 | 60.65 | 60.65 | 60.65 | 0 | -0.76(-1.23%) | |
Nov 22, 2016 | 61.34 | 61.57 | 60.86 | 61.41 | 7,089,833 | +0.26(+0.42%) |
Nov 21, 2016 | 60.78 | 61.19 | 60.70 | 61.15 | 7,927,105 | +0.36(+0.59%) |
Nov 18, 2016 | 60.98 | 61.26 | 60.23 | 60.78 | 9,484,268 | -0.12(-0.20%) |
Nov 17, 2016 | 60.08 | 61.23 | 60.00 | 60.91 | 12,826,076 | +0.92(+1.54%) |
Nov 16, 2016 | 59.90 | 60.53 | 59.62 | 59.99 | 12,016,808 | +0.29(+0.48%) |
Nov 15, 2016 | 59.70 | 60.23 | 59.52 | 59.70 | 12,773,570 | +0.12(+0.19%) |
Nov 14, 2016 | 60.86 | 61.00 | 59.29 | 59.58 | 17,612,738 | -1.11(-1.82%) |
Nov 11, 2016 | 61.72 | 61.88 | 60.52 | 60.69 | 11,635,759 | -1.06(-1.71%) |
Nov 10, 2016 | 63.25 | 63.25 | 61.42 | 61.75 | 21,898,558 | -2.63(-4.08%) |
Nov 09, 2016 | 65.53 | 65.55 | 63.52 | 64.37 | 13,093,903 | -2.39(-3.59%) |
Nov 08, 2016 | 66.32 | 67.01 | 66.32 | 66.77 | 4,729,708 | +0.36(+0.54%) |
Nov 07, 2016 | 65.75 | 66.42 | 65.70 | 66.41 | 7,006,394 | +1.26(+1.93%) |
Nov 04, 2016 | 65.60 | 65.90 | 65.04 | 65.15 | 4,600,472 | -0.50(-0.77%) |
Nov 03, 2016 | 65.70 | 65.90 | 65.42 | 65.66 | 3,766,639 | +0.12(+0.19%) |
Nov 02, 2016 | 65.60 | 65.85 | 65.43 | 65.53 | 5,600,159 | -0.02(-0.03%) |
Nov 01, 2016 | 65.93 | 66.00 | 65.33 | 65.55 | 5,831,162 | -0.25(-0.37%) |
Oct 31, 2016 | 65.83 | 65.84 | 65.53 | 65.80 | 4,876,482 | +0.09(+0.13%) |
Oct 28, 2016 | 65.57 | 66.00 | 65.35 | 65.71 | 6,078,065 | +0.36(+0.55%) |
Oct 27, 2016 | 65.72 | 66.11 | 65.28 | 65.35 | 5,295,280 | -0.18(-0.28%) |
Oct 26, 2016 | 65.90 | 66.16 | 65.39 | 65.53 | 4,855,643 | -0.36(-0.55%) |
Oct 25, 2016 | 66.28 | 66.28 | 65.66 | 65.90 | 5,065,823 | -0.23(-0.34%) |
Oct 24, 2016 | 66.04 | 66.19 | 65.78 | 66.12 | 6,017,040 | +0.41(+0.62%) |
Oct 21, 2016 | 65.44 | 66.38 | 65.36 | 65.71 | 7,731,041 | +0.50(+0.77%) |
Oct 20, 2016 | 65.47 | 65.70 | 65.11 | 65.21 | 5,675,862 | -0.28(-0.43%) |
Oct 19, 2016 | 65.66 | 66.02 | 65.29 | 65.49 | 8,122,770 | -0.40(-0.60%) |
Oct 18, 2016 | 66.16 | 66.25 | 65.44 | 65.88 | 9,178,435 | +0.72(+1.10%) |
Oct 17, 2016 | 65.38 | 65.49 | 64.99 | 65.17 | 6,005,581 | -0.22(-0.33%) |
Oct 14, 2016 | 65.72 | 66.00 | 65.38 | 65.38 | 4,626,023 | -0.25(-0.38%) |
Oct 13, 2016 | 65.45 | 65.96 | 65.12 | 65.64 | 6,989,793 | +0.07(+0.11%) |
Oct 12, 2016 | 65.19 | 65.79 | 65.09 | 65.56 | 6,058,946 | +0.39(+0.60%) |
Oct 11, 2016 | 65.64 | 65.67 | 64.92 | 65.17 | 6,758,783 | -0.50(-0.76%) |
Oct 10, 2016 | 65.80 | 65.93 | 65.56 | 65.67 | 3,232,403 | +0.16(+0.24%) |
Oct 07, 2016 | 65.42 | 65.88 | 65.29 | 65.51 | 5,945,205 | +0.26(+0.40%) |
Oct 06, 2016 | 64.97 | 65.53 | 64.82 | 65.25 | 4,652,988 | -0.03(-0.04%) |
Oct 05, 2016 | 65.70 | 65.81 | 65.07 | 65.28 | 6,810,022 | -0.29(-0.44%) |
Oct 04, 2016 | 66.33 | 66.61 | 65.54 | 65.57 | 8,147,222 | -0.90(-1.35%) |
Oct 03, 2016 | 66.42 | 66.87 | 66.26 | 66.47 | 7,154,207 | +0.14(+0.21%) |
Sep 30, 2016 | 67.02 | 67.34 | 66.26 | 66.33 | 10,306,483 | -0.38(-0.57%) |
Sep 29, 2016 | 67.91 | 67.92 | 66.65 | 66.71 | 7,960,928 | -1.11(-1.64%) |
Sep 28, 2016 | 67.93 | 68.03 | 67.48 | 67.83 | 5,823,187 | +0.05(+0.08%) |
Sep 27, 2016 | 67.83 | 67.89 | 67.30 | 67.77 | 4,893,348 | +0.13(+0.19%) |
Sep 26, 2016 | 68.52 | 68.52 | 67.58 | 67.64 | 6,645,598 | -0.92(-1.34%) |
Sep 23, 2016 | 68.61 | 68.84 | 68.22 | 68.56 | 5,573,042 | -0.13(-0.19%) |
Sep 22, 2016 | 68.27 | 68.94 | 68.21 | 68.69 | 6,462,013 | +0.72(+1.06%) |
Sep 21, 2016 | 67.17 | 68.17 | 66.90 | 67.97 | 6,651,056 | +0.97(+1.45%) |
Sep 20, 2016 | 66.99 | 67.50 | 66.75 | 67.00 | 4,086,251 | +0.26(+0.39%) |
Sep 19, 2016 | 66.92 | 67.28 | 66.70 | 66.73 | 3,746,797 | -0.01(-0.02%) |
Sep 16, 2016 | 67.00 | 67.10 | 66.51 | 66.75 | 8,666,281 | -0.61(-0.91%) |
Sep 15, 2016 | 66.43 | 67.53 | 66.43 | 67.36 | 5,811,017 | +0.76(+1.15%) |
Sep 14, 2016 | 66.97 | 67.18 | 66.37 | 66.60 | 6,122,993 | -0.21(-0.31%) |
Sep 13, 2016 | 67.52 | 67.85 | 66.53 | 66.81 | 6,482,712 | -1.15(-1.70%) |
Sep 12, 2016 | 66.19 | 68.20 | 66.12 | 67.96 | 9,382,410 | +2.09(+3.18%) |
Sep 09, 2016 | 67.96 | 68.19 | 65.87 | 65.87 | 10,708,597 | -2.55(-3.73%) |
Sep 08, 2016 | 68.95 | 69.02 | 68.12 | 68.42 | 5,516,311 | -0.52(-0.75%) |
Sep 07, 2016 | 68.88 | 69.05 | 68.57 | 68.94 | 4,381,835 | -0.18(-0.26%) |
Sep 06, 2016 | 68.65 | 69.14 | 68.50 | 69.12 | 4,999,513 | +0.40(+0.58%) |
Sep 02, 2016 | 68.18 | 68.73 | 68.73 | 68.73 | 5,229,392 | +0.78(+1.14%) |
Sep 01, 2016 | 67.39 | 67.98 | 67.27 | 67.95 | 4,908,116 | +0.47(+0.69%) |
Aug 31, 2016 | 67.48 | 67.54 | 67.07 | 67.48 | 4,654,612 | -0.03(-0.04%) |
Aug 30, 2016 | 67.57 | 67.70 | 67.23 | 67.51 | 3,371,203 | -0.20(-0.29%) |
Aug 29, 2016 | 66.91 | 67.75 | 66.90 | 67.71 | 4,478,728 | +0.78(+1.17%) |
Aug 26, 2016 | 67.50 | 67.85 | 66.76 | 66.92 | 4,114,121 | -0.50(-0.74%) |
Aug 25, 2016 | 67.66 | 67.66 | 67.15 | 67.42 | 3,550,417 | -0.20(-0.29%) |
Aug 24, 2016 | 67.62 | 67.78 | 67.12 | 67.62 | 4,204,522 | -0.18(-0.26%) |
Aug 23, 2016 | 67.70 | 67.92 | 67.63 | 67.79 | 3,111,778 | +0.18(+0.27%) |
Aug 22, 2016 | 67.50 | 67.66 | 67.33 | 67.61 | 3,525,021 | +0.13(+0.19%) |
Aug 19, 2016 | 67.56 | 67.61 | 67.22 | 67.48 | 4,312,808 | -0.28(-0.41%) |
Aug 18, 2016 | 67.58 | 67.77 | 67.41 | 67.76 | 4,822,516 | +0.03(+0.05%) |
Aug 17, 2016 | 67.33 | 67.79 | 67.16 | 67.73 | 5,766,895 | +0.55(+0.82%) |
Aug 16, 2016 | 66.46 | 67.29 | 66.45 | 67.17 | 4,997,036 | +0.58(+0.87%) |
Aug 15, 2016 | 66.95 | 66.98 | 66.54 | 66.59 | 7,784,213 | -0.26(-0.39%) |
Aug 12, 2016 | 67.21 | 67.51 | 66.84 | 66.85 | 4,532,250 | +0.09(+0.14%) |
Aug 11, 2016 | 67.19 | 67.48 | 66.74 | 66.76 | 4,441,891 | -0.21(-0.31%) |
Aug 10, 2016 | 66.79 | 67.44 | 66.65 | 66.97 | 4,917,859 | +0.52(+0.78%) |
Aug 09, 2016 | 66.63 | 67.01 | 66.44 | 66.45 | 5,127,733 | -0.10(-0.15%) |
Aug 08, 2016 | 66.71 | 67.20 | 66.34 | 66.55 | 5,757,696 | -0.26(-0.38%) |
Aug 05, 2016 | 66.85 | 67.19 | 66.61 | 66.81 | 8,555,838 | -0.05(-0.07%) |
Aug 04, 2016 | 67.10 | 67.23 | 66.79 | 66.85 | 5,736,285 | -0.02(-0.03%) |
Aug 03, 2016 | 67.27 | 67.48 | 66.61 | 66.87 | 5,519,123 | -0.63(-0.94%) |
Aug 02, 2016 | 67.61 | 67.71 | 67.19 | 67.51 | 5,809,063 | -0.12(-0.18%) |
Aug 01, 2016 | 67.35 | 67.79 | 67.04 | 67.63 | 6,430,330 | -0.07(-0.11%) |
Jul 29, 2016 | 67.05 | 67.80 | 66.60 | 67.71 | 8,266,155 | +0.78(+1.17%) |
Jul 28, 2016 | 65.75 | 67.02 | 65.47 | 66.92 | 9,419,628 | +1.20(+1.82%) |
Jul 27, 2016 | 66.84 | 66.85 | 65.60 | 65.73 | 10,453,190 | -1.10(-1.65%) |
Jul 26, 2016 | 67.43 | 67.53 | 66.67 | 66.83 | 6,110,145 | -0.51(-0.75%) |
Jul 25, 2016 | 67.41 | 67.62 | 67.13 | 67.33 | 4,379,861 | -0.09(-0.13%) |
Jul 22, 2016 | 67.07 | 67.47 | 67.02 | 67.42 | 5,691,634 | +0.28(+0.42%) |
Jul 21, 2016 | 67.37 | 67.37 | 66.43 | 67.14 | 9,859,505 | -0.16(-0.23%) |
Jul 20, 2016 | 67.79 | 68.27 | 67.21 | 67.29 | 8,326,560 | -0.16(-0.24%) |
Jul 19, 2016 | 67.87 | 67.87 | 66.65 | 67.46 | 14,834,073 | -2.10(-3.02%) |
Jul 18, 2016 | 69.89 | 70.05 | 69.49 | 69.56 | 6,584,285 | -0.43(-0.61%) |
Jul 15, 2016 | 69.83 | 70.37 | 69.68 | 69.98 | 5,230,115 | +0.30(+0.43%) |
Jul 14, 2016 | 69.81 | 70.00 | 69.38 | 69.68 | 4,531,087 | -0.03(-0.05%) |
Jul 13, 2016 | 69.35 | 69.79 | 69.16 | 69.72 | 5,943,675 | +0.23(+0.33%) |
Jul 12, 2016 | 69.78 | 70.11 | 69.39 | 69.49 | 5,436,456 | -0.32(-0.46%) |
Jul 11, 2016 | 69.54 | 70.01 | 68.95 | 69.81 | 5,982,668 | +0.20(+0.28%) |
Jul 08, 2016 | 69.11 | 69.66 | 68.73 | 69.62 | 5,040,465 | +0.88(+1.29%) |
Jul 07, 2016 | 69.27 | 69.50 | 68.65 | 68.73 | 4,654,181 | -0.39(-0.57%) |
Jul 06, 2016 | 69.08 | 69.44 | 68.33 | 69.12 | 6,279,460 | +0.08(+0.12%) |
Jul 05, 2016 | 68.41 | 69.66 | 68.39 | 69.04 | 8,784,565 | +0.65(+0.95%) |
Jul 01, 2016 | 68.69 | 68.39 | 68.39 | 68.39 | 7,060,287 | -0.30(-0.43%) |
Jun 30, 2016 | 66.92 | 68.81 | 66.81 | 68.69 | 11,173,306 | +2.09(+3.14%) |
Jun 29, 2016 | 66.73 | 66.99 | 66.28 | 66.60 | 6,646,597 | +0.05(+0.08%) |
Jun 28, 2016 | 66.79 | 66.85 | 65.56 | 66.54 | 9,101,999 | +0.23(+0.35%) |
Jun 27, 2016 | 65.73 | 66.63 | 65.43 | 66.31 | 12,151,595 | +0.33(+0.50%) |
Jun 24, 2016 | 66.96 | 67.58 | 65.58 | 65.98 | 21,849,434 | -2.83(-4.11%) |
Jun 23, 2016 | 68.66 | 68.82 | 68.22 | 68.81 | 4,032,023 | +0.59(+0.86%) |
Jun 22, 2016 | 68.21 | 68.73 | 68.11 | 68.23 | 5,189,318 | +0.12(+0.18%) |
Jun 21, 2016 | 68.12 | 68.30 | 67.84 | 68.10 | 8,016,925 | +0.22(+0.32%) |
Jun 20, 2016 | 67.72 | 68.13 | 67.64 | 67.89 | 7,546,989 | +0.55(+0.81%) |
Jun 17, 2016 | 67.09 | 67.52 | 66.61 | 67.34 | 9,564,172 | +0.39(+0.58%) |
Jun 16, 2016 | 66.60 | 67.03 | 66.16 | 66.95 | 6,822,500 | +0.33(+0.50%) |
Jun 15, 2016 | 66.95 | 67.05 | 66.35 | 66.62 | 5,654,478 | -0.16(-0.24%) |
Jun 14, 2016 | 66.95 | 66.97 | 66.30 | 66.78 | 7,720,216 | -0.45(-0.68%) |
Jun 13, 2016 | 67.44 | 67.91 | 67.19 | 67.23 | 5,334,168 | -0.49(-0.72%) |
Jun 10, 2016 | 67.61 | 67.91 | 67.37 | 67.72 | 5,397,341 | -0.32(-0.47%) |
Jun 09, 2016 | 67.71 | 68.20 | 67.36 | 68.04 | 6,327,315 | +0.04(+0.06%) |
Jun 08, 2016 | 67.02 | 68.00 | 66.99 | 68.00 | 6,169,519 | +0.84(+1.25%) |
Jun 07, 2016 | 67.16 | 67.46 | 67.00 | 67.16 | 8,304,113 | +0.09(+0.14%) |
Jun 06, 2016 | 67.67 | 67.98 | 66.86 | 67.07 | 7,660,372 | -0.53(-0.79%) |
Jun 03, 2016 | 66.56 | 67.67 | 66.52 | 67.60 | 7,168,850 | +1.24(+1.87%) |
Jun 02, 2016 | 66.28 | 66.43 | 66.10 | 66.36 | 3,774,324 | -0.09(-0.14%) |