Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 68.42 | 68.54 | 67.96 | 67.97 | 1,013,641 | -0.53(-0.77%) |
Mar 30, 2017 | 68.27 | 68.67 | 67.94 | 68.50 | 918,953 | +0.19(+0.28%) |
Mar 29, 2017 | 67.48 | 68.50 | 67.23 | 68.31 | 1,361,956 | +0.62(+0.92%) |
Mar 28, 2017 | 66.71 | 67.84 | 66.59 | 67.69 | 1,141,274 | +0.76(+1.14%) |
Mar 27, 2017 | 66.49 | 67.23 | 66.20 | 66.93 | 778,882 | +0.16(+0.24%) |
Mar 24, 2017 | 66.11 | 67.12 | 65.90 | 66.77 | 970,040 | +0.65(+0.98%) |
Mar 23, 2017 | 65.66 | 66.71 | 65.50 | 66.12 | 1,634,997 | +0.56(+0.85%) |
Mar 22, 2017 | 66.17 | 66.35 | 65.42 | 65.56 | 1,232,496 | -0.45(-0.68%) |
Mar 21, 2017 | 67.40 | 67.50 | 65.97 | 66.01 | 1,383,720 | -1.40(-2.08%) |
Mar 20, 2017 | 67.84 | 68.15 | 67.32 | 67.41 | 581,165 | -0.39(-0.58%) |
Mar 17, 2017 | 67.73 | 67.87 | 67.56 | 67.80 | 1,721,465 | +0.06(+0.09%) |
Mar 16, 2017 | 69.02 | 69.39 | 67.67 | 67.74 | 864,939 | -1.29(-1.87%) |
Mar 15, 2017 | 68.81 | 69.23 | 68.66 | 69.03 | 1,085,996 | +0.33(+0.48%) |
Mar 14, 2017 | 68.49 | 68.82 | 68.27 | 68.70 | 1,295,958 | -0.05(-0.07%) |
Mar 13, 2017 | 68.53 | 68.77 | 68.37 | 68.75 | 692,128 | +0.20(+0.29%) |
Mar 10, 2017 | 68.38 | 68.66 | 68.22 | 68.55 | 572,590 | +0.26(+0.38%) |
Mar 09, 2017 | 68.29 | 68.78 | 68.05 | 68.29 | 677,481 | +0.03(+0.04%) |
Mar 08, 2017 | 68.13 | 68.78 | 68.07 | 68.26 | 760,879 | +0.13(+0.19%) |
Mar 07, 2017 | 69.07 | 69.28 | 68.06 | 68.13 | 1,059,188 | -1.29(-1.86%) |
Mar 06, 2017 | 69.98 | 70.14 | 69.32 | 69.42 | 1,121,333 | -0.58(-0.83%) |
Mar 03, 2017 | 69.71 | 70.04 | 69.59 | 70.00 | 881,260 | +0.01(+0.01%) |
Mar 02, 2017 | 69.12 | 70.03 | 68.77 | 69.99 | 1,245,275 | +0.82(+1.19%) |
Mar 01, 2017 | 69.77 | 70.00 | 69.13 | 69.17 | 1,158,183 | -0.24(-0.35%) |
Feb 28, 2017 | 68.88 | 69.56 | 68.65 | 69.41 | 2,203,621 | +0.22(+0.32%) |
Feb 27, 2017 | 69.00 | 69.27 | 68.70 | 69.19 | 753,258 | +0.15(+0.22%) |
Feb 24, 2017 | 68.83 | 69.15 | 68.70 | 69.04 | 881,977 | +0.09(+0.13%) |
Feb 23, 2017 | 69.05 | 69.33 | 68.61 | 68.95 | 2,938,942 | -0.13(-0.19%) |
Feb 22, 2017 | 68.97 | 69.37 | 68.80 | 69.08 | 1,476,026 | +0.19(+0.28%) |
Feb 21, 2017 | 67.00 | 69.06 | 66.90 | 68.89 | 3,188,340 | +1.99(+2.97%) |
Feb 17, 2017 | 66.90 | 66.90 | 66.90 | 0 | +2.24(+3.46%) | |
Feb 16, 2017 | 65.04 | 65.29 | 64.38 | 64.66 | 1,072,387 | -0.19(-0.29%) |
Feb 15, 2017 | 64.45 | 65.03 | 64.22 | 64.85 | 1,329,863 | +0.12(+0.19%) |
Feb 14, 2017 | 64.62 | 65.06 | 64.57 | 64.73 | 1,604,447 | -0.08(-0.12%) |
Feb 13, 2017 | 64.90 | 65.06 | 64.68 | 64.81 | 720,063 | +0.06(+0.09%) |
Feb 10, 2017 | 64.81 | 65.09 | 64.56 | 64.75 | 743,316 | +0.09(+0.14%) |
Feb 09, 2017 | 64.69 | 64.83 | 64.24 | 64.66 | 1,510,358 | -0.03(-0.05%) |
Feb 08, 2017 | 64.10 | 64.89 | 63.90 | 64.69 | 1,175,323 | +0.42(+0.65%) |
Feb 07, 2017 | 64.56 | 65.37 | 64.02 | 64.27 | 821,208 | -0.35(-0.54%) |
Feb 06, 2017 | 65.02 | 65.48 | 64.52 | 64.62 | 1,005,338 | -0.70(-1.07%) |
Feb 03, 2017 | 65.00 | 65.49 | 64.54 | 65.32 | 1,415,172 | +0.54(+0.83%) |
Feb 02, 2017 | 64.40 | 65.10 | 64.39 | 64.78 | 1,272,338 | +0.15(+0.23%) |
Feb 01, 2017 | 63.99 | 64.81 | 63.76 | 64.63 | 1,474,997 | +0.88(+1.38%) |
Jan 31, 2017 | 63.41 | 63.92 | 63.15 | 63.75 | 1,007,091 | +0.40(+0.63%) |
Jan 30, 2017 | 64.67 | 64.67 | 62.58 | 63.35 | 1,220,089 | -1.20(-1.86%) |
Jan 27, 2017 | 65.21 | 65.21 | 64.27 | 64.55 | 896,061 | -0.66(-1.01%) |
Jan 26, 2017 | 66.16 | 66.60 | 65.04 | 65.21 | 2,045,304 | +1.13(+1.76%) |
Jan 25, 2017 | 63.61 | 64.38 | 63.39 | 64.08 | 1,063,753 | +0.52(+0.82%) |
Jan 24, 2017 | 63.17 | 63.83 | 63.17 | 63.56 | 841,278 | +0.44(+0.70%) |
Jan 23, 2017 | 62.83 | 63.34 | 62.58 | 63.12 | 918,985 | +0.10(+0.16%) |
Jan 20, 2017 | 62.98 | 63.42 | 62.72 | 63.02 | 1,586,446 | +0.12(+0.19%) |
Jan 19, 2017 | 63.68 | 63.83 | 62.86 | 62.90 | 1,144,539 | -0.99(-1.55%) |
Jan 18, 2017 | 64.00 | 64.06 | 63.54 | 63.89 | 898,426 | +0.04(+0.06%) |
Jan 17, 2017 | 63.54 | 64.14 | 63.26 | 63.85 | 981,772 | -0.08(-0.13%) |
Jan 13, 2017 | 63.93 | 63.93 | 63.93 | 0 | +0.52(+0.82%) | |
Jan 12, 2017 | 62.98 | 63.76 | 62.67 | 63.41 | 1,499,614 | +0.22(+0.35%) |
Jan 11, 2017 | 63.48 | 63.58 | 62.24 | 63.19 | 1,950,546 | -0.44(-0.69%) |
Jan 10, 2017 | 63.30 | 64.65 | 63.21 | 63.63 | 1,762,213 | +0.25(+0.39%) |
Jan 09, 2017 | 63.00 | 64.66 | 62.88 | 63.38 | 2,612,552 | -2.41(-3.66%) |
Jan 06, 2017 | 65.73 | 65.97 | 65.26 | 65.79 | 647,638 | +0.08(+0.12%) |
Jan 05, 2017 | 66.24 | 66.40 | 65.33 | 65.71 | 948,141 | -0.60(-0.90%) |
Jan 04, 2017 | 65.23 | 66.56 | 65.23 | 66.31 | 1,118,062 | +1.22(+1.87%) |
Jan 03, 2017 | 64.74 | 65.35 | 64.14 | 65.09 | 1,086,925 | +0.89(+1.39%) |
Dec 30, 2016 | 64.20 | 64.20 | 64.20 | 0 | -0.16(-0.25%) | |
Dec 29, 2016 | 64.51 | 64.74 | 64.27 | 64.36 | 567,001 | +0.05(+0.08%) |
Dec 28, 2016 | 64.86 | 65.17 | 64.30 | 64.31 | 570,404 | -0.70(-1.08%) |
Dec 27, 2016 | 65.26 | 65.36 | 64.86 | 65.01 | 508,039 | -0.19(-0.29%) |
Dec 23, 2016 | 65.20 | 65.20 | 65.20 | 0 | +0.35(+0.54%) | |
Dec 22, 2016 | 64.50 | 65.03 | 64.12 | 64.85 | 1,254,542 | +0.18(+0.28%) |
Dec 21, 2016 | 65.06 | 65.29 | 64.64 | 64.67 | 916,601 | -0.20(-0.31%) |
Dec 20, 2016 | 65.31 | 65.70 | 64.74 | 64.87 | 963,778 | -0.32(-0.49%) |
Dec 19, 2016 | 64.99 | 65.57 | 64.70 | 65.19 | 1,544,562 | +0.25(+0.38%) |
Dec 16, 2016 | 64.25 | 64.96 | 63.94 | 64.94 | 3,605,723 | +0.82(+1.28%) |
Dec 15, 2016 | 63.87 | 64.33 | 63.35 | 64.12 | 1,749,315 | +0.32(+0.50%) |
Dec 14, 2016 | 65.19 | 65.62 | 63.62 | 63.80 | 3,655,161 | -1.57(-2.40%) |
Dec 13, 2016 | 65.39 | 65.82 | 64.67 | 65.37 | 2,445,874 | -1.22(-1.83%) |
Dec 12, 2016 | 67.14 | 67.44 | 66.39 | 66.59 | 2,285,955 | +0.10(+0.15%) |
Dec 09, 2016 | 66.31 | 66.68 | 65.99 | 66.49 | 988,676 | +0.21(+0.32%) |
Dec 08, 2016 | 64.25 | 66.78 | 63.93 | 66.28 | 2,457,705 | +2.27(+3.55%) |
Dec 07, 2016 | 64.10 | 64.46 | 63.61 | 64.01 | 1,626,138 | -0.09(-0.14%) |
Dec 06, 2016 | 64.32 | 64.33 | 63.51 | 64.10 | 1,367,181 | -0.01(-0.02%) |
Dec 05, 2016 | 64.37 | 64.46 | 63.29 | 64.11 | 2,100,196 | -0.12(-0.19%) |
Dec 02, 2016 | 64.72 | 64.84 | 64.16 | 64.23 | 1,906,518 | -0.36(-0.56%) |
Dec 01, 2016 | 63.50 | 65.36 | 63.34 | 64.59 | 2,777,529 | +1.24(+1.96%) |
Nov 30, 2016 | 63.56 | 63.95 | 63.18 | 63.35 | 4,754,899 | -0.31(-0.49%) |
Nov 29, 2016 | 63.26 | 63.76 | 62.90 | 63.66 | 1,984,881 | +0.46(+0.73%) |
Nov 28, 2016 | 63.40 | 63.57 | 62.71 | 63.20 | 2,166,032 | -0.13(-0.21%) |
Nov 25, 2016 | 63.57 | 63.73 | 63.02 | 63.33 | 936,297 | -0.03(-0.05%) |
Nov 23, 2016 | 63.36 | 63.36 | 63.36 | 0 | +0.33(+0.52%) | |
Nov 22, 2016 | 62.69 | 63.14 | 62.25 | 63.03 | 2,822,172 | +0.18(+0.29%) |
Nov 21, 2016 | 61.42 | 63.05 | 61.25 | 62.85 | 3,416,345 | +1.33(+2.16%) |
Nov 18, 2016 | 61.92 | 62.02 | 61.13 | 61.52 | 3,764,862 | -0.47(-0.76%) |
Nov 17, 2016 | 60.40 | 62.08 | 60.39 | 61.99 | 2,497,765 | +1.56(+2.58%) |
Nov 16, 2016 | 59.95 | 60.49 | 59.89 | 60.43 | 1,984,330 | +0.13(+0.22%) |
Nov 15, 2016 | 60.59 | 60.69 | 59.96 | 60.30 | 1,225,390 | -0.29(-0.48%) |
Nov 14, 2016 | 59.54 | 60.80 | 59.39 | 60.59 | 2,333,528 | +1.06(+1.78%) |
Nov 11, 2016 | 59.80 | 60.03 | 59.06 | 59.53 | 2,073,520 | -0.45(-0.75%) |
Nov 10, 2016 | 60.25 | 60.25 | 59.36 | 59.98 | 2,731,405 | +0.65(+1.10%) |
Nov 09, 2016 | 59.38 | 59.53 | 57.00 | 59.33 | 2,763,633 | +1.31(+2.26%) |
Nov 08, 2016 | 57.79 | 58.40 | 57.61 | 58.02 | 1,668,393 | +0.17(+0.29%) |
Nov 07, 2016 | 59.53 | 59.65 | 57.68 | 57.85 | 1,973,666 | -0.78(-1.33%) |
Nov 04, 2016 | 58.58 | 59.31 | 58.26 | 58.63 | 3,568,049 | +0.17(+0.29%) |
Nov 03, 2016 | 58.00 | 59.85 | 58.00 | 58.46 | 3,619,741 | +0.49(+0.85%) |
Nov 02, 2016 | 57.87 | 58.38 | 57.67 | 57.97 | 2,314,506 | +0.15(+0.26%) |
Nov 01, 2016 | 58.69 | 58.79 | 57.50 | 57.82 | 2,612,538 | -0.80(-1.36%) |
Oct 31, 2016 | 55.49 | 59.72 | 55.49 | 58.62 | 6,291,056 | +3.46(+6.27%) |
Oct 28, 2016 | 55.86 | 56.21 | 55.00 | 55.16 | 2,500,921 | -0.77(-1.38%) |
Oct 27, 2016 | 56.89 | 57.07 | 55.87 | 55.93 | 1,747,239 | -0.93(-1.64%) |
Oct 26, 2016 | 57.79 | 57.88 | 56.77 | 56.86 | 2,802,741 | -1.43(-2.45%) |
Oct 25, 2016 | 58.27 | 58.95 | 58.11 | 58.29 | 2,054,019 | +0.19(+0.33%) |
Oct 24, 2016 | 61.55 | 61.55 | 57.58 | 58.10 | 6,225,425 | -2.86(-4.69%) |
Oct 21, 2016 | 60.82 | 61.11 | 60.24 | 60.96 | 2,525,925 | -0.14(-0.23%) |
Oct 20, 2016 | 62.74 | 62.74 | 61.05 | 61.10 | 2,925,253 | -1.68(-2.68%) |
Oct 19, 2016 | 62.55 | 62.82 | 62.06 | 62.78 | 1,614,675 | +0.27(+0.43%) |
Oct 18, 2016 | 62.82 | 62.98 | 62.45 | 62.51 | 1,508,531 | +0.25(+0.40%) |
Oct 17, 2016 | 62.80 | 62.97 | 62.12 | 62.26 | 1,439,796 | -0.59(-0.94%) |
Oct 14, 2016 | 63.02 | 63.34 | 62.84 | 62.85 | 1,329,729 | -0.14(-0.22%) |
Oct 13, 2016 | 62.30 | 63.12 | 61.74 | 62.99 | 1,431,767 | +0.33(+0.53%) |
Oct 12, 2016 | 62.01 | 62.88 | 62.01 | 62.66 | 2,332,950 | +0.66(+1.06%) |
Oct 11, 2016 | 63.61 | 63.61 | 61.95 | 62.00 | 2,447,966 | -1.70(-2.67%) |
Oct 10, 2016 | 63.79 | 64.40 | 63.70 | 63.70 | 1,201,493 | +0.27(+0.43%) |
Oct 07, 2016 | 64.27 | 64.43 | 63.01 | 63.43 | 1,828,425 | -0.85(-1.32%) |
Oct 06, 2016 | 63.88 | 64.50 | 63.35 | 64.28 | 1,504,168 | +0.17(+0.27%) |
Oct 05, 2016 | 64.33 | 64.66 | 64.01 | 64.11 | 1,226,443 | -0.23(-0.36%) |
Oct 04, 2016 | 64.15 | 64.58 | 63.90 | 64.34 | 1,706,899 | +0.24(+0.37%) |
Oct 03, 2016 | 65.69 | 65.89 | 63.72 | 64.10 | 2,880,196 | -1.97(-2.98%) |
Sep 30, 2016 | 65.50 | 66.36 | 64.72 | 66.07 | 3,476,129 | +0.61(+0.93%) |
Sep 29, 2016 | 66.18 | 66.36 | 65.29 | 65.46 | 1,519,131 | -0.75(-1.13%) |
Sep 28, 2016 | 66.22 | 66.30 | 65.45 | 66.21 | 1,729,807 | -0.12(-0.18%) |
Sep 27, 2016 | 66.09 | 66.58 | 65.84 | 66.33 | 1,783,990 | +0.18(+0.27%) |
Sep 26, 2016 | 66.09 | 66.35 | 65.95 | 66.15 | 1,673,784 | -0.35(-0.53%) |
Sep 23, 2016 | 66.58 | 66.82 | 66.20 | 66.50 | 1,792,714 | -0.22(-0.33%) |
Sep 22, 2016 | 65.98 | 66.88 | 65.97 | 66.72 | 1,650,675 | +0.89(+1.35%) |
Sep 21, 2016 | 64.98 | 65.87 | 64.97 | 65.83 | 1,530,014 | +0.84(+1.29%) |
Sep 20, 2016 | 65.99 | 65.99 | 64.94 | 64.99 | 1,873,187 | +1.39(+2.19%) |
Sep 19, 2016 | 64.48 | 64.85 | 63.38 | 63.60 | 1,776,819 | -0.84(-1.30%) |
Sep 16, 2016 | 63.95 | 64.56 | 63.57 | 64.44 | 2,480,597 | +0.37(+0.58%) |
Sep 15, 2016 | 63.19 | 64.35 | 63.09 | 64.07 | 1,691,268 | +0.73(+1.15%) |
Sep 14, 2016 | 64.13 | 64.27 | 63.25 | 63.34 | 2,097,465 | -0.61(-0.95%) |
Sep 13, 2016 | 64.22 | 64.51 | 63.73 | 63.95 | 2,228,295 | -0.76(-1.17%) |
Sep 12, 2016 | 63.08 | 64.97 | 63.08 | 64.71 | 2,062,740 | +1.06(+1.67%) |
Sep 09, 2016 | 63.92 | 64.31 | 63.53 | 63.65 | 1,761,062 | -0.78(-1.21%) |
Sep 08, 2016 | 64.64 | 64.64 | 64.17 | 64.43 | 1,144,090 | +0.10(+0.16%) |
Sep 07, 2016 | 64.06 | 64.77 | 64.06 | 64.33 | 1,236,504 | +0.27(+0.42%) |
Sep 06, 2016 | 64.01 | 64.40 | 63.36 | 64.06 | 1,421,532 | -0.72(-1.11%) |
Sep 02, 2016 | 64.35 | 64.78 | 64.78 | 64.78 | 1,390,500 | +0.59(+0.92%) |
Sep 01, 2016 | 64.51 | 64.60 | 63.83 | 64.19 | 2,346,029 | -0.44(-0.68%) |
Aug 31, 2016 | 64.98 | 64.98 | 64.02 | 64.63 | 1,698,953 | -0.03(-0.05%) |
Aug 30, 2016 | 64.32 | 64.84 | 64.32 | 64.66 | 1,404,239 | +0.25(+0.39%) |
Aug 29, 2016 | 63.76 | 64.56 | 63.76 | 64.41 | 1,205,779 | +0.73(+1.15%) |
Aug 26, 2016 | 64.17 | 64.41 | 63.30 | 63.68 | 2,155,025 | -0.56(-0.87%) |
Aug 25, 2016 | 64.30 | 64.60 | 64.05 | 64.24 | 1,309,740 | -0.27(-0.42%) |
Aug 24, 2016 | 65.50 | 65.75 | 64.46 | 64.51 | 2,248,972 | -0.94(-1.44%) |
Aug 23, 2016 | 65.51 | 65.88 | 65.12 | 65.45 | 2,324,963 | +0.28(+0.43%) |
Aug 22, 2016 | 64.63 | 65.61 | 64.52 | 65.17 | 3,533,164 | +0.69(+1.07%) |
Aug 19, 2016 | 63.98 | 64.94 | 62.76 | 64.48 | 6,543,344 | -3.17(-4.69%) |
Aug 18, 2016 | 67.34 | 67.98 | 67.23 | 67.65 | 1,714,710 | +0.45(+0.67%) |
Aug 17, 2016 | 68.26 | 68.48 | 66.75 | 67.20 | 2,817,165 | -1.06(-1.55%) |
Aug 16, 2016 | 68.22 | 68.50 | 67.19 | 68.26 | 2,292,837 | -0.07(-0.10%) |
Aug 15, 2016 | 69.20 | 69.35 | 68.32 | 68.33 | 2,174,548 | -0.82(-1.19%) |
Aug 12, 2016 | 70.08 | 70.11 | 68.98 | 69.15 | 1,798,078 | -0.94(-1.34%) |
Aug 11, 2016 | 70.16 | 70.56 | 69.51 | 70.09 | 2,211,723 | -0.02(-0.03%) |
Aug 10, 2016 | 72.09 | 72.25 | 69.94 | 70.11 | 2,725,317 | -2.20(-3.04%) |
Aug 09, 2016 | 73.36 | 74.15 | 71.40 | 72.31 | 3,928,423 | -3.05(-4.05%) |
Aug 08, 2016 | 76.93 | 76.94 | 75.25 | 75.36 | 1,930,371 | -1.60(-2.08%) |
Aug 05, 2016 | 76.25 | 76.97 | 76.19 | 76.96 | 869,666 | +1.05(+1.38%) |
Aug 04, 2016 | 76.09 | 76.33 | 75.77 | 75.91 | 672,574 | -0.17(-0.22%) |
Aug 03, 2016 | 75.89 | 76.14 | 75.73 | 76.08 | 817,237 | +0.08(+0.11%) |
Aug 02, 2016 | 76.93 | 77.00 | 75.80 | 76.00 | 913,901 | -1.00(-1.30%) |
Aug 01, 2016 | 77.63 | 77.90 | 76.87 | 77.00 | 595,316 | -0.54(-0.70%) |
Jul 29, 2016 | 76.62 | 77.61 | 76.39 | 77.54 | 1,035,031 | +0.78(+1.02%) |
Jul 28, 2016 | 76.45 | 76.86 | 76.13 | 76.76 | 597,380 | +0.21(+0.27%) |
Jul 27, 2016 | 78.00 | 78.00 | 76.30 | 76.55 | 1,728,956 | -1.63(-2.08%) |
Jul 26, 2016 | 77.85 | 78.40 | 77.72 | 78.18 | 573,434 | +0.24(+0.31%) |
Jul 25, 2016 | 77.68 | 78.07 | 77.50 | 77.94 | 843,967 | +0.03(+0.04%) |
Jul 22, 2016 | 77.71 | 78.33 | 77.40 | 77.91 | 3,519,291 | +0.33(+0.43%) |
Jul 21, 2016 | 77.65 | 78.01 | 77.26 | 77.58 | 682,577 | -0.04(-0.05%) |
Jul 20, 2016 | 77.58 | 77.85 | 77.23 | 77.62 | 839,652 | +0.27(+0.35%) |
Jul 19, 2016 | 77.32 | 77.62 | 77.04 | 77.35 | 592,563 | -0.16(-0.21%) |
Jul 18, 2016 | 77.70 | 77.92 | 77.18 | 77.51 | 704,691 | -0.22(-0.28%) |
Jul 15, 2016 | 77.97 | 78.05 | 77.48 | 77.73 | 526,088 | +0.00(+0.00%) |
Jul 14, 2016 | 78.45 | 78.50 | 77.68 | 77.73 | 922,516 | -0.26(-0.33%) |
Jul 13, 2016 | 77.97 | 78.29 | 77.69 | 77.99 | 733,912 | +0.14(+0.18%) |
Jul 12, 2016 | 78.59 | 78.77 | 77.81 | 77.85 | 892,418 | -0.59(-0.75%) |
Jul 11, 2016 | 78.36 | 78.65 | 78.20 | 78.44 | 754,658 | +0.37(+0.47%) |
Jul 08, 2016 | 77.36 | 78.21 | 77.30 | 78.07 | 743,856 | +1.15(+1.50%) |
Jul 07, 2016 | 76.68 | 77.18 | 76.48 | 76.92 | 1,150,918 | +0.24(+0.31%) |
Jul 06, 2016 | 76.45 | 76.81 | 76.06 | 76.68 | 1,080,473 | +0.31(+0.41%) |
Jul 05, 2016 | 76.88 | 76.88 | 76.08 | 76.37 | 672,347 | -0.95(-1.23%) |
Jul 01, 2016 | 77.50 | 77.32 | 77.32 | 77.32 | 542,700 | +0.00(+0.00%) |
Jun 30, 2016 | 76.85 | 77.33 | 76.11 | 77.32 | 926,477 | +0.64(+0.83%) |
Jun 29, 2016 | 75.29 | 76.79 | 75.13 | 76.68 | 747,482 | +2.07(+2.77%) |
Jun 28, 2016 | 74.30 | 74.96 | 73.98 | 74.61 | 944,817 | +0.83(+1.12%) |
Jun 27, 2016 | 75.18 | 75.34 | 73.53 | 73.78 | 1,031,940 | -1.92(-2.54%) |
Jun 24, 2016 | 75.15 | 76.57 | 77.15 | 75.70 | 1,626,300 | -1.45(-1.88%) |
Jun 23, 2016 | 76.76 | 77.15 | 76.50 | 77.15 | 509,289 | +0.97(+1.27%) |
Jun 22, 2016 | 75.82 | 76.41 | 75.46 | 76.18 | 622,506 | +0.53(+0.70%) |
Jun 21, 2016 | 76.11 | 76.11 | 75.41 | 75.65 | 565,459 | -0.12(-0.16%) |
Jun 20, 2016 | 75.82 | 76.39 | 75.38 | 75.77 | 793,161 | +0.66(+0.88%) |
Jun 17, 2016 | 75.71 | 75.79 | 74.84 | 75.11 | 1,299,446 | -0.57(-0.75%) |
Jun 16, 2016 | 75.19 | 75.79 | 74.79 | 75.68 | 863,232 | +0.23(+0.30%) |
Jun 15, 2016 | 75.76 | 76.17 | 75.37 | 75.45 | 780,415 | -0.18(-0.24%) |
Jun 14, 2016 | 75.33 | 75.69 | 74.93 | 75.63 | 486,911 | +0.07(+0.09%) |
Jun 13, 2016 | 75.64 | 76.16 | 75.54 | 75.56 | 923,714 | -0.52(-0.68%) |
Jun 10, 2016 | 76.73 | 76.90 | 75.75 | 76.08 | 687,782 | -1.13(-1.46%) |
Jun 09, 2016 | 76.81 | 77.30 | 76.41 | 77.21 | 614,694 | +0.31(+0.40%) |
Jun 08, 2016 | 77.08 | 77.45 | 76.47 | 76.90 | 976,973 | -0.04(-0.05%) |
Jun 07, 2016 | 77.03 | 77.16 | 76.73 | 76.94 | 742,298 | -0.06(-0.08%) |
Jun 06, 2016 | 77.01 | 77.32 | 76.01 | 77.00 | 1,116,498 | -0.15(-0.19%) |
Jun 03, 2016 | 77.73 | 77.73 | 77.08 | 77.15 | 804,600 | -0.78(-1.00%) |
Jun 02, 2016 | 77.53 | 77.93 | 77.18 | 77.93 | 758,628 | +0.40(+0.52%) |
Jun 01, 2016 | 77.11 | 77.70 | 76.65 | 77.53 | 734,709 | +0.21(+0.27%) |
May 31, 2016 | 76.97 | 77.42 | 76.86 | 77.32 | 993,930 | +0.27(+0.35%) |
May 27, 2016 | 77.15 | 77.05 | 77.05 | 77.05 | 630,200 | +0.10(+0.13%) |
May 26, 2016 | 77.05 | 77.33 | 76.75 | 76.95 | 886,724 | -0.20(-0.26%) |
May 25, 2016 | 77.42 | 77.98 | 76.87 | 77.15 | 1,126,200 | -0.20(-0.26%) |
May 24, 2016 | 77.01 | 77.50 | 76.71 | 77.35 | 830,122 | +0.57(+0.74%) |
May 23, 2016 | 77.24 | 77.52 | 76.58 | 76.78 | 855,870 | -0.59(-0.76%) |
May 20, 2016 | 77.61 | 77.99 | 76.78 | 77.37 | 1,434,141 | +0.03(+0.04%) |
May 19, 2016 | 76.72 | 78.00 | 76.45 | 77.34 | 879,678 | +0.49(+0.64%) |
May 18, 2016 | 76.83 | 77.15 | 76.09 | 76.85 | 2,396,514 | +0.09(+0.12%) |
May 17, 2016 | 76.93 | 77.80 | 76.50 | 76.76 | 1,304,970 | -0.31(-0.40%) |
May 16, 2016 | 75.40 | 77.13 | 75.16 | 77.07 | 1,255,056 | +1.65(+2.19%) |
May 13, 2016 | 75.58 | 76.08 | 75.14 | 75.42 | 606,246 | -0.17(-0.22%) |
May 12, 2016 | 76.50 | 76.66 | 74.81 | 75.59 | 877,233 | -0.73(-0.96%) |
May 11, 2016 | 76.59 | 77.16 | 76.30 | 76.32 | 745,767 | -0.17(-0.22%) |
May 10, 2016 | 76.19 | 76.63 | 75.84 | 76.49 | 1,057,139 | +0.45(+0.59%) |
May 09, 2016 | 75.62 | 76.28 | 75.44 | 76.04 | 1,069,475 | +0.34(+0.45%) |
May 06, 2016 | 75.70 | 75.92 | 75.02 | 75.70 | 1,277,710 | -0.13(-0.17%) |
May 05, 2016 | 74.19 | 76.93 | 74.19 | 75.83 | 2,786,352 | +2.59(+3.54%) |
May 04, 2016 | 73.55 | 73.93 | 73.15 | 73.24 | 1,543,539 | -0.47(-0.64%) |
May 03, 2016 | 73.06 | 74.01 | 72.97 | 73.71 | 1,014,277 | +0.07(+0.10%) |
May 02, 2016 | 74.34 | 74.53 | 73.03 | 73.64 | 1,550,486 | -0.26(-0.35%) |
Apr 29, 2016 | 74.44 | 74.88 | 73.36 | 73.90 | 1,137,461 | -0.88(-1.18%) |
Apr 28, 2016 | 74.67 | 75.38 | 74.61 | 74.78 | 569,834 | -0.34(-0.45%) |
Apr 27, 2016 | 75.14 | 75.31 | 74.22 | 75.12 | 720,520 | +0.21(+0.28%) |
Apr 26, 2016 | 75.00 | 75.17 | 74.63 | 74.91 | 862,385 | +0.20(+0.27%) |
Apr 25, 2016 | 74.55 | 75.24 | 74.20 | 74.71 | 744,794 | -0.19(-0.25%) |
Apr 22, 2016 | 74.55 | 75.17 | 74.48 | 74.90 | 753,059 | +0.45(+0.60%) |
Apr 21, 2016 | 74.77 | 75.09 | 74.11 | 74.45 | 966,936 | -0.39(-0.52%) |
Apr 20, 2016 | 75.13 | 75.16 | 74.48 | 74.84 | 727,442 | -0.10(-0.13%) |
Apr 19, 2016 | 74.81 | 75.18 | 74.48 | 74.94 | 680,609 | +0.46(+0.62%) |
Apr 18, 2016 | 74.03 | 74.55 | 73.83 | 74.48 | 737,407 | +0.27(+0.36%) |
Apr 15, 2016 | 74.17 | 74.48 | 73.47 | 74.21 | 626,749 | +0.01(+0.01%) |
Apr 14, 2016 | 74.37 | 74.56 | 73.98 | 74.20 | 737,738 | +0.01(+0.01%) |
Apr 13, 2016 | 74.03 | 74.27 | 73.77 | 74.19 | 626,837 | +0.41(+0.56%) |
Apr 12, 2016 | 73.45 | 74.00 | 73.31 | 73.78 | 684,981 | +0.36(+0.49%) |
Apr 11, 2016 | 74.18 | 74.34 | 73.23 | 73.42 | 808,782 | -0.68(-0.92%) |
Apr 08, 2016 | 74.40 | 74.90 | 73.85 | 74.10 | 814,903 | +0.15(+0.20%) |
Apr 07, 2016 | 74.30 | 74.94 | 73.68 | 73.95 | 753,396 | -0.58(-0.78%) |
Apr 06, 2016 | 73.13 | 74.69 | 73.12 | 74.53 | 851,523 | +1.50(+2.05%) |
Apr 05, 2016 | 73.03 | 73.42 | 72.31 | 73.03 | 1,472,619 | -0.44(-0.60%) |
Apr 04, 2016 | 74.18 | 74.46 | 73.20 | 73.47 | 1,063,018 | -0.50(-0.68%) |