Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 73.79 | 73.79 | 73.79 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.24 | 74.57 | 74.06 | 74.09 | 6,598,003 | +0.03(+0.04%) |
Dec 28, 2016 | 74.15 | 74.39 | 73.75 | 74.06 | 8,020,420 | -0.05(-0.06%) |
Dec 27, 2016 | 74.03 | 74.58 | 73.99 | 74.11 | 3,986,919 | +0.19(+0.26%) |
Dec 23, 2016 | 73.92 | 73.92 | 73.92 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.79 | 73.83 | 73.01 | 73.68 | 12,765,362 | -0.23(-0.31%) |
Dec 21, 2016 | 74.23 | 74.30 | 73.76 | 73.91 | 9,878,600 | -0.21(-0.28%) |
Dec 20, 2016 | 74.16 | 74.32 | 73.48 | 74.12 | 7,313,176 | +0.25(+0.33%) |
Dec 19, 2016 | 73.81 | 74.34 | 73.79 | 73.87 | 9,195,648 | -0.24(-0.32%) |
Dec 16, 2016 | 74.93 | 75.16 | 73.94 | 74.11 | 20,237,682 | -1.09(-1.45%) |
Dec 15, 2016 | 75.07 | 76.04 | 74.84 | 75.19 | 14,876,339 | +0.35(+0.47%) |
Dec 14, 2016 | 74.99 | 75.65 | 74.84 | 74.84 | 21,273,206 | -0.07(-0.09%) |
Dec 13, 2016 | 74.54 | 75.19 | 74.01 | 74.91 | 13,575,807 | +0.66(+0.89%) |
Dec 12, 2016 | 74.71 | 74.75 | 73.70 | 74.25 | 12,625,083 | -0.61(-0.81%) |
Dec 09, 2016 | 74.86 | 75.60 | 74.56 | 74.85 | 11,342,576 | -0.13(-0.18%) |
Dec 08, 2016 | 75.36 | 75.54 | 74.69 | 74.99 | 14,059,139 | -0.03(-0.04%) |
Dec 07, 2016 | 73.09 | 75.19 | 73.07 | 75.01 | 14,695,069 | +2.08(+2.85%) |
Dec 06, 2016 | 73.72 | 73.75 | 72.56 | 72.93 | 14,677,261 | -0.19(-0.26%) |
Dec 05, 2016 | 72.48 | 73.40 | 72.40 | 73.12 | 12,812,229 | +1.50(+2.10%) |
Dec 02, 2016 | 71.32 | 72.12 | 71.10 | 71.62 | 14,410,004 | +0.27(+0.38%) |
Dec 01, 2016 | 73.34 | 73.42 | 71.17 | 71.34 | 22,256,508 | -1.79(-2.44%) |
Nov 30, 2016 | 75.15 | 75.15 | 73.09 | 73.13 | 16,200,778 | -1.73(-2.31%) |
Nov 29, 2016 | 74.84 | 75.27 | 74.67 | 74.86 | 9,064,747 | +0.07(+0.09%) |
Nov 28, 2016 | 75.35 | 75.68 | 74.77 | 74.80 | 12,414,111 | -0.99(-1.31%) |
Nov 25, 2016 | 75.66 | 76.02 | 75.42 | 75.79 | 6,867,754 | +0.53(+0.70%) |
Nov 23, 2016 | 75.26 | 75.26 | 75.26 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.27 | 77.27 | 74.97 | 75.60 | 19,156,896 | -1.66(-2.15%) |
Nov 21, 2016 | 76.83 | 77.35 | 76.52 | 77.27 | 9,436,596 | +0.82(+1.08%) |
Nov 18, 2016 | 76.76 | 77.09 | 76.17 | 76.44 | 8,374,326 | -0.24(-0.31%) |
Nov 17, 2016 | 75.97 | 76.80 | 75.84 | 76.68 | 8,543,708 | +0.94(+1.24%) |
Nov 16, 2016 | 74.52 | 75.85 | 74.49 | 75.74 | 10,518,031 | +1.58(+2.14%) |
Nov 15, 2016 | 73.84 | 75.07 | 73.43 | 74.16 | 19,620,154 | +0.18(+0.24%) |
Nov 14, 2016 | 77.42 | 77.60 | 72.96 | 73.98 | 23,003,024 | -3.30(-4.27%) |
Nov 11, 2016 | 77.01 | 77.99 | 76.94 | 77.28 | 7,806,252 | +0.01(+0.01%) |
Nov 10, 2016 | 78.62 | 79.25 | 76.84 | 77.27 | 18,192,944 | -1.29(-1.65%) |
Nov 09, 2016 | 77.22 | 78.62 | 76.76 | 78.57 | 12,871,360 | +0.34(+0.43%) |
Nov 08, 2016 | 77.76 | 78.49 | 77.54 | 78.23 | 7,558,866 | +0.35(+0.45%) |
Nov 07, 2016 | 77.06 | 77.90 | 76.88 | 77.88 | 7,588,388 | +2.03(+2.68%) |
Nov 04, 2016 | 76.12 | 76.68 | 75.82 | 75.85 | 8,039,469 | -0.27(-0.36%) |
Nov 03, 2016 | 76.22 | 76.58 | 76.02 | 76.12 | 8,012,973 | +0.07(+0.09%) |
Nov 02, 2016 | 76.35 | 76.81 | 76.00 | 76.06 | 9,716,444 | -0.98(-1.27%) |
Nov 01, 2016 | 78.00 | 78.05 | 76.76 | 77.04 | 11,528,761 | -0.84(-1.08%) |
Oct 31, 2016 | 77.81 | 78.25 | 77.73 | 77.88 | 10,620,132 | +0.27(+0.35%) |
Oct 28, 2016 | 77.89 | 78.67 | 77.50 | 77.60 | 11,569,075 | +0.28(+0.37%) |
Oct 27, 2016 | 77.36 | 77.65 | 77.03 | 77.32 | 7,457,831 | +0.16(+0.21%) |
Oct 26, 2016 | 77.04 | 77.64 | 76.84 | 77.16 | 9,268,788 | -0.26(-0.34%) |
Oct 25, 2016 | 78.33 | 77.11 | 77.42 | 15,981,747 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.60 | 78.90 | 78.07 | 78.50 | 17,213,190 | +0.77(+1.00%) |
Oct 21, 2016 | 77.42 | 77.91 | 77.00 | 77.73 | 8,521,616 | -0.14(-0.18%) |
Oct 20, 2016 | 78.39 | 78.43 | 77.56 | 77.87 | 7,358,319 | -0.29(-0.37%) |
Oct 19, 2016 | 77.07 | 78.22 | 77.07 | 78.16 | 8,942,600 | +1.16(+1.51%) |
Oct 18, 2016 | 76.92 | 77.75 | 76.78 | 77.00 | 12,375,121 | -0.54(-0.69%) |
Oct 17, 2016 | 77.94 | 78.05 | 77.43 | 77.54 | 8,971,088 | -0.28(-0.36%) |
Oct 14, 2016 | 77.43 | 78.52 | 77.43 | 77.82 | 7,096,494 | +0.55(+0.71%) |
Oct 13, 2016 | 77.07 | 77.52 | 76.56 | 77.27 | 7,215,752 | -0.36(-0.46%) |
Oct 12, 2016 | 77.25 | 77.91 | 77.23 | 77.63 | 4,157,019 | +0.20(+0.26%) |
Oct 11, 2016 | 78.04 | 78.13 | 76.99 | 77.43 | 6,597,344 | -1.02(-1.30%) |
Oct 10, 2016 | 78.46 | 78.85 | 78.28 | 78.45 | 7,810,006 | +0.23(+0.29%) |
Oct 07, 2016 | 78.80 | 79.00 | 78.00 | 78.23 | 8,728,144 | -0.45(-0.58%) |
Oct 06, 2016 | 78.45 | 78.79 | 78.23 | 78.68 | 8,144,385 | +0.01(+0.01%) |
Oct 05, 2016 | 78.30 | 78.76 | 78.25 | 78.67 | 6,529,769 | +0.59(+0.75%) |
Oct 04, 2016 | 78.60 | 78.84 | 77.94 | 78.09 | 6,115,308 | -0.12(-0.16%) |
Oct 03, 2016 | 77.79 | 78.44 | 77.68 | 78.21 | 8,617,427 | +0.15(+0.19%) |
Sep 30, 2016 | 77.55 | 78.37 | 77.09 | 78.06 | 10,330,590 | +0.74(+0.95%) |
Sep 29, 2016 | 78.08 | 78.40 | 77.20 | 77.32 | 6,150,691 | -0.99(-1.27%) |
Sep 28, 2016 | 77.75 | 78.35 | 77.34 | 78.31 | 8,359,161 | +0.76(+0.99%) |
Sep 27, 2016 | 77.20 | 77.75 | 76.92 | 77.55 | 8,336,732 | +0.33(+0.43%) |
Sep 26, 2016 | 77.54 | 77.64 | 77.10 | 77.22 | 8,991,556 | -0.69(-0.88%) |
Sep 23, 2016 | 78.65 | 78.76 | 77.89 | 77.91 | 8,776,445 | -0.77(-0.98%) |
Sep 22, 2016 | 78.74 | 79.09 | 78.53 | 78.68 | 6,991,973 | +0.13(+0.17%) |
Sep 21, 2016 | 78.26 | 78.58 | 77.65 | 78.55 | 7,984,315 | +0.70(+0.90%) |
Sep 20, 2016 | 78.31 | 78.56 | 77.70 | 77.85 | 6,857,246 | -0.03(-0.04%) |
Sep 19, 2016 | 77.80 | 78.38 | 77.61 | 77.88 | 8,858,994 | +0.42(+0.54%) |
Sep 16, 2016 | 77.15 | 77.64 | 76.85 | 77.46 | 12,398,089 | +0.06(+0.07%) |
Sep 15, 2016 | 76.85 | 77.52 | 76.63 | 77.41 | 11,269,191 | +0.49(+0.64%) |
Sep 14, 2016 | 76.89 | 77.60 | 76.88 | 76.92 | 11,653,788 | -0.38(-0.49%) |
Sep 13, 2016 | 77.78 | 77.81 | 77.04 | 77.29 | 9,359,806 | -1.02(-1.30%) |
Sep 12, 2016 | 76.77 | 78.46 | 76.63 | 78.31 | 10,468,365 | +1.55(+2.02%) |
Sep 09, 2016 | 77.77 | 78.16 | 76.76 | 76.76 | 12,250,740 | -1.55(-1.98%) |
Sep 08, 2016 | 78.36 | 78.93 | 77.95 | 78.31 | 8,434,612 | -0.25(-0.32%) |
Sep 07, 2016 | 77.85 | 78.59 | 77.74 | 78.57 | 9,858,188 | +0.67(+0.86%) |
Sep 06, 2016 | 77.40 | 77.90 | 77.22 | 77.90 | 8,624,589 | +0.50(+0.65%) |
Sep 02, 2016 | 76.99 | 77.40 | 77.40 | 77.40 | 6,790,110 | +0.66(+0.86%) |
Sep 01, 2016 | 76.58 | 76.97 | 76.42 | 76.74 | 6,611,747 | +0.38(+0.49%) |
Aug 31, 2016 | 76.41 | 76.64 | 76.18 | 76.36 | 7,825,402 | -0.25(-0.33%) |
Aug 30, 2016 | 76.45 | 76.63 | 76.18 | 76.61 | 4,373,849 | +0.28(+0.37%) |
Aug 29, 2016 | 76.02 | 76.44 | 76.02 | 76.33 | 5,048,081 | +0.28(+0.37%) |
Aug 26, 2016 | 76.09 | 76.58 | 75.67 | 76.05 | 8,404,039 | +0.24(+0.31%) |
Aug 25, 2016 | 75.78 | 76.00 | 75.51 | 75.81 | 6,117,074 | +0.03(+0.04%) |
Aug 24, 2016 | 76.26 | 76.43 | 75.69 | 75.78 | 5,327,024 | -0.48(-0.63%) |
Aug 23, 2016 | 76.80 | 77.17 | 76.26 | 76.26 | 10,602,723 | -0.25(-0.32%) |
Aug 22, 2016 | 75.83 | 76.53 | 75.47 | 76.51 | 8,427,624 | +0.56(+0.73%) |
Aug 19, 2016 | 75.52 | 75.95 | 75.26 | 75.95 | 8,985,330 | +0.19(+0.25%) |
Aug 18, 2016 | 75.52 | 76.07 | 75.42 | 75.76 | 7,897,100 | -0.54(-0.71%) |
Aug 17, 2016 | 76.18 | 76.33 | 75.89 | 76.30 | 4,932,305 | +0.16(+0.21%) |
Aug 16, 2016 | 75.77 | 76.24 | 75.59 | 76.14 | 6,561,624 | -0.09(-0.12%) |
Aug 15, 2016 | 75.50 | 76.46 | 75.40 | 76.24 | 6,675,966 | +0.84(+1.11%) |
Aug 12, 2016 | 75.19 | 75.45 | 75.05 | 75.40 | 4,691,429 | -0.09(-0.12%) |
Aug 11, 2016 | 75.38 | 75.64 | 75.23 | 75.49 | 6,980,822 | +0.41(+0.55%) |
Aug 10, 2016 | 75.35 | 75.59 | 74.92 | 75.08 | 6,310,036 | -0.36(-0.47%) |
Aug 09, 2016 | 75.34 | 75.83 | 75.33 | 75.43 | 4,728,884 | +0.10(+0.14%) |
Aug 08, 2016 | 75.59 | 75.70 | 75.19 | 75.33 | 5,433,658 | -0.18(-0.24%) |
Aug 05, 2016 | 75.12 | 75.60 | 75.06 | 75.51 | 7,071,057 | +0.62(+0.83%) |
Aug 04, 2016 | 74.28 | 75.05 | 74.20 | 74.89 | 6,318,602 | +0.73(+0.98%) |
Aug 03, 2016 | 73.76 | 74.16 | 73.69 | 74.16 | 7,718,690 | +0.41(+0.55%) |
Aug 02, 2016 | 73.56 | 73.94 | 73.26 | 73.76 | 8,395,030 | +0.02(+0.03%) |
Aug 01, 2016 | 73.79 | 73.99 | 73.24 | 73.74 | 9,455,132 | +0.20(+0.27%) |
Jul 29, 2016 | 74.66 | 74.77 | 73.49 | 73.54 | 8,254,671 | -1.07(-1.44%) |
Jul 28, 2016 | 74.14 | 75.33 | 74.01 | 74.61 | 9,243,740 | +0.62(+0.84%) |
Jul 27, 2016 | 73.93 | 74.24 | 73.05 | 73.99 | 10,819,525 | +0.04(+0.05%) |
Jul 26, 2016 | 74.42 | 74.49 | 73.44 | 73.95 | 10,266,334 | -0.42(-0.57%) |
Jul 25, 2016 | 75.54 | 75.54 | 74.18 | 74.38 | 8,468,669 | -0.91(-1.21%) |
Jul 22, 2016 | 75.36 | 75.45 | 73.80 | 75.29 | 13,300,917 | +1.06(+1.42%) |
Jul 21, 2016 | 74.85 | 75.12 | 73.87 | 74.24 | 9,790,564 | -0.54(-0.72%) |
Jul 20, 2016 | 74.20 | 75.14 | 74.20 | 74.77 | 8,407,403 | +0.60(+0.81%) |
Jul 19, 2016 | 73.26 | 74.33 | 73.14 | 74.17 | 9,971,227 | +0.39(+0.52%) |
Jul 18, 2016 | 73.82 | 74.15 | 73.71 | 73.79 | 5,162,489 | +0.01(+0.01%) |
Jul 15, 2016 | 74.11 | 74.20 | 73.54 | 73.78 | 8,653,403 | +0.15(+0.20%) |
Jul 14, 2016 | 73.55 | 74.00 | 73.20 | 73.63 | 7,012,551 | +0.64(+0.88%) |
Jul 13, 2016 | 73.19 | 73.29 | 72.74 | 72.98 | 6,961,347 | -0.02(-0.03%) |
Jul 12, 2016 | 72.25 | 73.09 | 72.13 | 73.00 | 10,873,705 | +0.90(+1.25%) |
Jul 11, 2016 | 72.37 | 72.73 | 71.98 | 72.10 | 8,687,886 | +0.09(+0.13%) |
Jul 08, 2016 | 70.95 | 72.13 | 70.20 | 72.00 | 11,647,952 | +1.80(+2.56%) |
Jul 07, 2016 | 70.03 | 70.94 | 69.98 | 70.20 | 9,345,813 | +0.42(+0.61%) |
Jul 06, 2016 | 69.84 | 70.43 | 69.56 | 69.78 | 11,954,350 | -0.57(-0.82%) |
Jul 05, 2016 | 69.96 | 70.64 | 69.56 | 70.36 | 11,759,427 | +0.18(+0.26%) |
Jul 01, 2016 | 70.20 | 70.18 | 70.18 | 70.18 | 14,668,935 | +0.29(+0.42%) |
Jun 30, 2016 | 72.54 | 72.68 | 69.54 | 69.88 | 26,396,848 | -2.42(-3.35%) |
Jun 29, 2016 | 71.59 | 72.33 | 71.34 | 72.31 | 12,924,616 | +1.49(+2.10%) |
Jun 28, 2016 | 70.70 | 71.14 | 70.18 | 70.82 | 15,723,467 | +1.71(+2.48%) |
Jun 27, 2016 | 69.89 | 70.27 | 69.02 | 69.10 | 17,348,586 | -1.61(-2.28%) |
Jun 24, 2016 | 70.48 | 71.65 | 70.15 | 70.71 | 19,501,740 | -3.00(-4.06%) |
Jun 23, 2016 | 73.27 | 73.72 | 72.43 | 73.71 | 14,397,681 | +1.60(+2.22%) |
Jun 22, 2016 | 73.10 | 73.27 | 72.11 | 72.11 | 10,217,028 | -0.75(-1.03%) |
Jun 21, 2016 | 73.31 | 73.50 | 72.69 | 72.86 | 9,765,200 | -0.01(-0.01%) |
Jun 20, 2016 | 73.78 | 73.83 | 72.85 | 72.87 | 10,568,074 | +0.33(+0.45%) |
Jun 17, 2016 | 73.79 | 73.80 | 72.39 | 72.54 | 15,497,561 | -1.28(-1.74%) |
Jun 16, 2016 | 73.39 | 73.98 | 72.68 | 73.82 | 10,242,621 | +0.17(+0.23%) |
Jun 15, 2016 | 74.03 | 74.28 | 73.54 | 73.65 | 7,879,179 | -0.38(-0.51%) |
Jun 14, 2016 | 73.61 | 74.20 | 73.46 | 74.03 | 8,375,612 | +0.16(+0.22%) |
Jun 13, 2016 | 74.44 | 75.55 | 73.85 | 73.87 | 11,063,315 | -1.68(-2.22%) |
Jun 10, 2016 | 76.08 | 76.08 | 75.23 | 75.55 | 8,341,880 | -1.02(-1.33%) |
Jun 09, 2016 | 76.54 | 76.83 | 76.30 | 76.56 | 7,079,991 | -0.37(-0.48%) |
Jun 08, 2016 | 75.94 | 76.99 | 75.82 | 76.93 | 9,403,946 | +0.99(+1.30%) |
Jun 07, 2016 | 76.04 | 76.32 | 75.89 | 75.94 | 5,853,960 | +0.06(+0.07%) |
Jun 06, 2016 | 75.65 | 76.23 | 75.56 | 75.89 | 8,087,385 | +0.57(+0.75%) |
Jun 03, 2016 | 74.95 | 75.57 | 74.59 | 75.32 | 8,095,781 | -0.01(-0.01%) |
Jun 02, 2016 | 74.69 | 75.33 | 74.37 | 75.33 | 5,970,917 | +0.69(+0.92%) |
Jun 01, 2016 | 74.14 | 74.73 | 74.03 | 74.64 | 4,783,408 | +0.26(+0.35%) |
May 31, 2016 | 75.19 | 75.26 | 74.21 | 74.38 | 9,169,276 | -0.68(-0.90%) |
May 27, 2016 | 74.28 | 75.06 | 75.06 | 75.06 | 4,642,852 | +0.62(+0.84%) |
May 26, 2016 | 74.81 | 74.81 | 74.31 | 74.44 | 4,546,736 | -0.06(-0.08%) |
May 25, 2016 | 74.91 | 75.07 | 74.39 | 74.49 | 6,208,037 | -0.30(-0.40%) |
May 24, 2016 | 73.17 | 74.91 | 73.17 | 74.79 | 8,046,597 | +2.04(+2.81%) |
May 23, 2016 | 73.27 | 73.48 | 72.68 | 72.75 | 6,297,697 | -0.43(-0.59%) |
May 20, 2016 | 72.87 | 73.53 | 72.72 | 73.18 | 6,688,523 | +0.74(+1.03%) |
May 19, 2016 | 72.43 | 72.79 | 71.82 | 72.44 | 5,892,372 | -0.52(-0.71%) |
May 18, 2016 | 72.28 | 73.38 | 71.99 | 72.96 | 6,673,707 | +0.60(+0.83%) |
May 17, 2016 | 73.09 | 73.42 | 72.10 | 72.35 | 7,608,979 | -0.95(-1.30%) |
May 16, 2016 | 72.57 | 73.55 | 72.51 | 73.30 | 9,125,173 | +0.91(+1.26%) |
May 13, 2016 | 73.22 | 73.76 | 72.39 | 72.39 | 8,026,469 | -1.00(-1.36%) |
May 12, 2016 | 73.30 | 73.67 | 72.62 | 73.39 | 7,973,455 | +0.56(+0.76%) |
May 11, 2016 | 74.57 | 74.75 | 72.82 | 72.83 | 8,948,801 | -1.66(-2.23%) |
May 10, 2016 | 73.76 | 74.61 | 73.75 | 74.49 | 7,232,515 | +0.92(+1.25%) |
May 09, 2016 | 73.07 | 73.70 | 72.97 | 73.57 | 9,826,426 | +0.47(+0.64%) |
May 06, 2016 | 72.64 | 73.18 | 72.22 | 73.10 | 6,562,674 | +0.34(+0.47%) |
May 05, 2016 | 72.55 | 73.08 | 72.43 | 72.76 | 6,381,063 | +0.27(+0.38%) |
May 04, 2016 | 72.01 | 72.78 | 71.81 | 72.49 | 9,413,567 | -0.11(-0.16%) |
May 03, 2016 | 72.83 | 73.70 | 72.36 | 72.60 | 8,150,710 | -1.19(-1.62%) |
May 02, 2016 | 73.18 | 73.81 | 72.57 | 73.80 | 8,119,381 | +1.15(+1.58%) |
Apr 29, 2016 | 72.91 | 73.37 | 72.29 | 72.65 | 8,604,155 | -0.41(-0.57%) |
Apr 28, 2016 | 73.69 | 74.56 | 72.99 | 73.06 | 8,847,168 | -1.02(-1.37%) |
Apr 27, 2016 | 73.75 | 74.30 | 73.52 | 74.08 | 6,717,696 | +0.22(+0.29%) |
Apr 26, 2016 | 73.79 | 74.02 | 73.47 | 73.86 | 6,455,404 | +0.37(+0.50%) |
Apr 25, 2016 | 74.01 | 74.15 | 73.19 | 73.50 | 11,891,393 | -0.91(-1.23%) |
Apr 22, 2016 | 73.36 | 74.64 | 72.69 | 74.41 | 19,367,296 | -1.58(-2.08%) |
Apr 21, 2016 | 76.66 | 76.82 | 75.88 | 75.99 | 10,129,594 | -0.34(-0.44%) |
Apr 20, 2016 | 76.07 | 76.79 | 75.76 | 76.33 | 9,058,826 | +0.38(+0.50%) |
Apr 19, 2016 | 76.66 | 76.87 | 75.59 | 75.95 | 8,850,803 | -0.66(-0.86%) |
Apr 18, 2016 | 75.43 | 76.70 | 75.08 | 76.61 | 8,251,446 | +1.29(+1.71%) |
Apr 15, 2016 | 75.48 | 75.89 | 75.15 | 75.32 | 7,640,850 | -0.24(-0.31%) |
Apr 14, 2016 | 75.02 | 75.87 | 74.60 | 75.55 | 12,195,157 | +0.58(+0.78%) |
Apr 13, 2016 | 74.33 | 75.18 | 74.22 | 74.97 | 9,766,829 | +1.12(+1.52%) |
Apr 12, 2016 | 73.10 | 73.88 | 73.03 | 73.85 | 6,339,883 | +0.66(+0.90%) |
Apr 11, 2016 | 73.70 | 74.10 | 73.15 | 73.19 | 6,332,795 | -0.20(-0.27%) |
Apr 08, 2016 | 73.44 | 73.95 | 73.19 | 73.39 | 5,664,165 | +0.42(+0.58%) |
Apr 07, 2016 | 73.09 | 73.34 | 72.60 | 72.97 | 8,018,707 | -0.59(-0.81%) |
Apr 06, 2016 | 72.50 | 73.63 | 72.42 | 73.56 | 6,608,257 | +1.17(+1.61%) |
Apr 05, 2016 | 72.55 | 72.86 | 72.03 | 72.39 | 6,391,960 | -0.81(-1.11%) |
Apr 04, 2016 | 73.34 | 73.65 | 72.92 | 73.20 | 7,342,236 | +0.23(+0.31%) |
Apr 01, 2016 | 71.72 | 73.60 | 71.29 | 72.98 | 10,827,021 | +1.04(+1.45%) |
Mar 31, 2016 | 72.07 | 72.35 | 71.44 | 71.93 | 7,964,185 | -0.28(-0.39%) |
Mar 30, 2016 | 71.39 | 72.42 | 71.33 | 72.22 | 10,304,328 | +1.32(+1.86%) |
Mar 29, 2016 | 69.62 | 71.10 | 69.53 | 70.90 | 11,207,644 | +1.22(+1.75%) |
Mar 28, 2016 | 69.73 | 69.86 | 69.34 | 69.68 | 7,743,537 | -0.06(-0.08%) |
Mar 24, 2016 | 69.27 | 69.73 | 69.73 | 69.73 | 6,702,305 | +0.22(+0.31%) |
Mar 23, 2016 | 68.61 | 69.76 | 68.44 | 69.52 | 7,747,133 | +0.89(+1.30%) |
Mar 22, 2016 | 68.89 | 69.27 | 68.59 | 68.62 | 7,224,171 | -0.76(-1.10%) |
Mar 21, 2016 | 69.21 | 69.54 | 68.80 | 69.38 | 7,864,353 | -0.01(-0.01%) |
Mar 18, 2016 | 69.13 | 69.70 | 68.78 | 69.39 | 15,975,849 | +0.60(+0.88%) |
Mar 17, 2016 | 67.98 | 69.29 | 67.88 | 68.79 | 7,879,931 | +0.72(+1.06%) |
Mar 16, 2016 | 67.42 | 68.50 | 67.26 | 68.07 | 8,039,666 | +0.43(+0.64%) |
Mar 15, 2016 | 66.95 | 67.64 | 66.46 | 67.64 | 6,849,054 | +0.40(+0.59%) |
Mar 14, 2016 | 67.34 | 67.46 | 66.73 | 67.24 | 8,416,843 | -0.13(-0.20%) |
Mar 11, 2016 | 66.92 | 67.73 | 66.48 | 67.37 | 10,064,634 | +1.33(+2.01%) |
Mar 10, 2016 | 66.91 | 67.15 | 65.44 | 66.05 | 10,775,374 | -0.43(-0.65%) |
Mar 09, 2016 | 66.78 | 66.86 | 65.74 | 66.48 | 9,878,788 | +0.06(+0.09%) |
Mar 08, 2016 | 67.25 | 67.27 | 66.32 | 66.42 | 13,176,435 | -1.24(-1.83%) |
Mar 07, 2016 | 69.03 | 69.08 | 67.11 | 67.66 | 17,721,082 | -1.84(-2.65%) |
Mar 04, 2016 | 69.81 | 69.52 | 69.23 | 69.51 | 10,074,093 | -0.01(-0.01%) |
Mar 03, 2016 | 70.05 | 70.07 | 69.00 | 69.52 | 7,004,114 | -0.37(-0.52%) |
Mar 02, 2016 | 70.07 | 70.17 | 69.28 | 69.88 | 6,101,753 | -0.32(-0.46%) |
Mar 01, 2016 | 68.65 | 70.20 | 68.57 | 70.20 | 9,255,396 | +2.12(+3.11%) |
Feb 29, 2016 | 68.53 | 69.50 | 68.09 | 68.09 | 8,278,030 | -0.32(-0.47%) |
Feb 26, 2016 | 69.36 | 69.52 | 68.37 | 68.41 | 7,138,425 | -0.51(-0.74%) |
Feb 25, 2016 | 67.68 | 68.98 | 67.66 | 68.91 | 7,272,852 | +1.34(+1.98%) |
Feb 24, 2016 | 67.01 | 67.90 | 66.20 | 67.58 | 8,216,805 | -0.28(-0.42%) |
Feb 23, 2016 | 68.61 | 68.78 | 67.71 | 67.86 | 6,567,418 | -0.86(-1.25%) |
Feb 22, 2016 | 67.98 | 68.84 | 67.81 | 68.72 | 7,954,203 | +1.44(+2.14%) |
Feb 19, 2016 | 66.81 | 67.46 | 66.12 | 67.28 | 8,240,753 | +0.27(+0.41%) |
Feb 18, 2016 | 67.62 | 67.96 | 66.80 | 67.01 | 7,376,368 | -0.74(-1.10%) |
Feb 17, 2016 | 67.47 | 67.83 | 67.06 | 67.75 | 9,002,214 | +1.01(+1.51%) |
Feb 16, 2016 | 67.03 | 67.35 | 66.08 | 66.74 | 9,350,603 | +0.64(+0.97%) |
Feb 12, 2016 | 65.18 | 66.10 | 66.10 | 66.10 | 9,278,951 | +1.83(+2.85%) |
Feb 11, 2016 | 63.63 | 64.84 | 63.29 | 64.27 | 14,873,134 | -1.58(-2.39%) |
Feb 10, 2016 | 64.90 | 66.68 | 64.84 | 65.85 | 12,110,413 | +1.71(+2.66%) |
Feb 09, 2016 | 62.32 | 65.22 | 62.07 | 64.14 | 15,854,255 | +0.53(+0.83%) |
Feb 08, 2016 | 65.66 | 65.75 | 62.24 | 63.62 | 32,531,282 | -3.54(-5.27%) |
Feb 05, 2016 | 69.05 | 69.10 | 66.23 | 67.16 | 13,784,287 | -2.01(-2.90%) |
Feb 04, 2016 | 69.56 | 70.06 | 68.30 | 69.16 | 15,697,903 | -0.66(-0.94%) |
Feb 03, 2016 | 69.24 | 70.05 | 67.99 | 69.82 | 10,590,579 | +0.92(+1.34%) |
Feb 02, 2016 | 68.99 | 69.66 | 68.65 | 68.90 | 10,197,117 | -0.92(-1.32%) |
Feb 01, 2016 | 69.54 | 70.20 | 68.76 | 69.82 | 13,321,767 | -0.10(-0.15%) |
Jan 29, 2016 | 66.11 | 69.93 | 64.55 | 69.92 | 43,067,584 | +4.84(+7.44%) |
Jan 28, 2016 | 67.04 | 67.45 | 65.08 | 65.08 | 16,276,100 | -1.48(-2.23%) |
Jan 27, 2016 | 67.57 | 68.04 | 66.25 | 66.56 | 9,604,999 | -0.91(-1.35%) |
Jan 26, 2016 | 67.76 | 67.84 | 67.16 | 67.47 | 7,989,689 | +0.13(+0.20%) |
Jan 25, 2016 | 68.30 | 68.44 | 67.20 | 67.34 | 9,722,014 | -0.90(-1.32%) |
Jan 22, 2016 | 68.22 | 68.69 | 67.71 | 68.24 | 9,217,545 | +1.07(+1.59%) |
Jan 21, 2016 | 66.39 | 67.90 | 65.80 | 67.17 | 12,708,905 | +0.83(+1.24%) |
Jan 20, 2016 | 65.67 | 67.03 | 64.81 | 66.35 | 17,668,106 | -0.67(-0.99%) |
Jan 19, 2016 | 68.47 | 68.54 | 66.33 | 67.01 | 17,053,966 | -0.41(-0.61%) |
Jan 15, 2016 | 67.53 | 67.43 | 67.43 | 67.43 | 19,676,570 | -1.85(-2.67%) |
Jan 14, 2016 | 68.67 | 69.95 | 68.21 | 69.28 | 11,106,534 | +0.66(+0.96%) |
Jan 13, 2016 | 70.66 | 70.77 | 68.52 | 68.62 | 13,483,574 | -1.56(-2.22%) |
Jan 12, 2016 | 69.95 | 70.40 | 69.48 | 70.18 | 10,905,129 | +0.79(+1.14%) |
Jan 11, 2016 | 68.63 | 69.54 | 68.21 | 69.39 | 13,921,181 | +0.98(+1.43%) |
Jan 08, 2016 | 69.52 | 69.91 | 68.29 | 68.41 | 10,629,063 | -0.85(-1.23%) |
Jan 07, 2016 | 69.24 | 70.49 | 68.85 | 69.27 | 13,281,078 | -1.39(-1.97%) |
Jan 06, 2016 | 70.40 | 71.20 | 70.26 | 70.66 | 17,142,518 | -0.94(-1.31%) |
Jan 05, 2016 | 71.58 | 71.82 | 70.91 | 71.59 | 9,558,538 | +0.53(+0.75%) |