Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 76.88 | 77.13 | 76.53 | 76.83 | 10,825,993 | -0.43(-0.56%) |
May 30, 2017 | 77.48 | 77.74 | 77.03 | 77.26 | 5,775,337 | -0.49(-0.63%) |
May 26, 2017 | 78.00 | 78.17 | 77.66 | 77.75 | 5,054,152 | -0.29(-0.37%) |
May 25, 2017 | 78.78 | 79.23 | 77.75 | 78.04 | 7,129,378 | -0.82(-1.04%) |
May 24, 2017 | 78.78 | 78.97 | 78.50 | 78.86 | 4,681,561 | -0.04(-0.05%) |
May 23, 2017 | 78.75 | 79.12 | 78.69 | 78.90 | 4,656,306 | +0.11(+0.14%) |
May 22, 2017 | 79.51 | 79.51 | 78.52 | 78.79 | 6,048,994 | -0.30(-0.38%) |
May 19, 2017 | 78.34 | 79.09 | 78.08 | 79.09 | 11,291,490 | +1.00(+1.28%) |
May 18, 2017 | 77.62 | 78.46 | 77.10 | 78.08 | 7,566,677 | +0.35(+0.45%) |
May 17, 2017 | 78.83 | 78.90 | 77.68 | 77.74 | 8,598,465 | -1.09(-1.38%) |
May 16, 2017 | 79.06 | 79.13 | 78.60 | 78.83 | 6,798,558 | +0.29(+0.37%) |
May 15, 2017 | 78.75 | 79.17 | 78.40 | 78.53 | 9,044,128 | +0.65(+0.84%) |
May 12, 2017 | 77.95 | 78.12 | 77.53 | 77.88 | 6,106,483 | -0.18(-0.24%) |
May 11, 2017 | 78.70 | 78.70 | 77.64 | 78.06 | 6,301,248 | -0.21(-0.27%) |
May 10, 2017 | 77.78 | 78.52 | 77.57 | 78.28 | 7,595,817 | +1.04(+1.35%) |
May 09, 2017 | 78.28 | 78.46 | 77.04 | 77.23 | 6,833,796 | -1.18(-1.50%) |
May 08, 2017 | 77.86 | 78.44 | 77.78 | 78.41 | 7,040,791 | +0.65(+0.84%) |
May 05, 2017 | 77.11 | 77.82 | 76.95 | 77.75 | 6,884,573 | +0.72(+0.94%) |
May 04, 2017 | 78.08 | 78.15 | 76.54 | 77.03 | 10,938,829 | -1.40(-1.79%) |
May 03, 2017 | 77.44 | 78.83 | 77.27 | 78.44 | 7,704,191 | +1.00(+1.29%) |
May 02, 2017 | 77.99 | 78.30 | 77.24 | 77.44 | 6,955,190 | -0.41(-0.53%) |
May 01, 2017 | 78.10 | 78.44 | 77.73 | 77.85 | 6,742,277 | -0.57(-0.73%) |
Apr 28, 2017 | 78.68 | 79.08 | 77.90 | 78.42 | 9,317,779 | +0.90(+1.17%) |
Apr 27, 2017 | 77.88 | 77.89 | 76.93 | 77.52 | 7,866,080 | -0.45(-0.57%) |
Apr 26, 2017 | 78.20 | 79.00 | 77.89 | 77.97 | 9,097,537 | -0.48(-0.61%) |
Apr 25, 2017 | 78.13 | 78.62 | 78.04 | 78.44 | 6,284,303 | +0.59(+0.76%) |
Apr 24, 2017 | 77.75 | 78.21 | 77.45 | 77.86 | 6,173,776 | +0.76(+0.99%) |
Apr 21, 2017 | 77.03 | 77.49 | 76.65 | 77.09 | 7,391,464 | +0.01(+0.01%) |
Apr 20, 2017 | 76.73 | 77.68 | 76.70 | 77.09 | 6,786,520 | +0.48(+0.62%) |
Apr 19, 2017 | 77.83 | 78.01 | 76.31 | 76.61 | 9,072,150 | -1.07(-1.37%) |
Apr 18, 2017 | 77.77 | 78.41 | 77.41 | 77.67 | 5,785,940 | -0.36(-0.46%) |
Apr 17, 2017 | 78.03 | 78.26 | 77.65 | 78.03 | 7,182,206 | +0.05(+0.07%) |
Apr 13, 2017 | 79.85 | 79.92 | 77.86 | 77.98 | 9,380,881 | -2.11(-2.63%) |
Apr 12, 2017 | 80.38 | 80.38 | 79.71 | 80.09 | 6,875,253 | +0.00(+0.00%) |
Apr 11, 2017 | 80.50 | 80.51 | 79.42 | 80.09 | 5,383,028 | -0.34(-0.42%) |
Apr 10, 2017 | 80.20 | 81.00 | 80.09 | 80.43 | 6,547,213 | +0.42(+0.52%) |
Apr 07, 2017 | 80.39 | 80.54 | 79.87 | 80.01 | 6,652,424 | -0.32(-0.39%) |
Apr 06, 2017 | 80.20 | 80.59 | 79.93 | 80.33 | 5,353,130 | +0.48(+0.60%) |
Apr 05, 2017 | 80.59 | 81.34 | 79.79 | 79.85 | 8,705,802 | -0.01(-0.02%) |
Apr 04, 2017 | 79.29 | 79.91 | 78.65 | 79.86 | 6,377,194 | +0.63(+0.80%) |
Apr 03, 2017 | 78.80 | 79.36 | 78.19 | 79.23 | 7,892,535 | +0.32(+0.40%) |
Mar 31, 2017 | 79.16 | 79.48 | 78.68 | 78.92 | 8,379,769 | -0.30(-0.38%) |
Mar 30, 2017 | 79.49 | 79.88 | 78.79 | 79.22 | 9,248,723 | -0.21(-0.27%) |
Mar 29, 2017 | 78.61 | 79.44 | 78.56 | 79.43 | 6,693,560 | +0.66(+0.84%) |
Mar 28, 2017 | 78.11 | 79.19 | 78.00 | 78.77 | 8,614,525 | +0.65(+0.84%) |
Mar 27, 2017 | 78.64 | 78.90 | 77.78 | 78.11 | 8,807,590 | -1.26(-1.58%) |
Mar 24, 2017 | 79.33 | 79.69 | 79.16 | 79.37 | 8,625,909 | +0.09(+0.11%) |
Mar 23, 2017 | 79.59 | 80.01 | 79.20 | 79.28 | 7,416,804 | -0.38(-0.48%) |
Mar 22, 2017 | 79.12 | 80.00 | 79.03 | 79.66 | 11,029,887 | +0.26(+0.32%) |
Mar 21, 2017 | 79.42 | 79.55 | 78.94 | 79.41 | 10,076,477 | +0.28(+0.35%) |
Mar 20, 2017 | 78.84 | 79.27 | 78.66 | 79.13 | 7,212,530 | -0.01(-0.02%) |
Mar 17, 2017 | 79.38 | 79.69 | 79.14 | 79.14 | 19,528,884 | -0.13(-0.17%) |
Mar 16, 2017 | 79.97 | 80.03 | 78.97 | 79.28 | 12,101,693 | -0.75(-0.94%) |
Mar 15, 2017 | 79.44 | 80.10 | 79.04 | 80.03 | 12,887,504 | +1.12(+1.42%) |
Mar 14, 2017 | 79.72 | 79.80 | 78.73 | 78.91 | 13,518,239 | -1.46(-1.82%) |
Mar 13, 2017 | 81.22 | 81.44 | 80.34 | 80.37 | 8,664,186 | -0.93(-1.14%) |
Mar 10, 2017 | 81.88 | 81.88 | 80.44 | 81.30 | 8,925,819 | +0.42(+0.52%) |
Mar 09, 2017 | 80.34 | 80.97 | 79.75 | 80.88 | 9,858,813 | +0.32(+0.39%) |
Mar 08, 2017 | 82.08 | 82.26 | 80.41 | 80.56 | 12,335,553 | -1.62(-1.97%) |
Mar 07, 2017 | 83.45 | 83.70 | 82.09 | 82.18 | 9,060,454 | -1.00(-1.20%) |
Mar 06, 2017 | 83.24 | 83.42 | 82.81 | 83.18 | 6,438,147 | -0.28(-0.33%) |
Mar 03, 2017 | 83.71 | 83.21 | 83.46 | 6,680,394 | +0.14(+0.17%) | |
Mar 02, 2017 | 83.55 | 83.99 | 83.28 | 83.32 | 8,012,269 | -0.38(-0.46%) |
Mar 01, 2017 | 82.99 | 84.08 | 82.96 | 83.70 | 9,996,480 | +1.01(+1.23%) |
Feb 28, 2017 | 82.07 | 82.88 | 81.94 | 82.69 | 9,559,919 | +0.55(+0.67%) |
Feb 27, 2017 | 81.33 | 82.52 | 81.12 | 82.13 | 9,899,985 | +1.20(+1.48%) |
Feb 24, 2017 | 81.51 | 81.60 | 80.46 | 80.94 | 8,421,168 | -0.66(-0.81%) |
Feb 23, 2017 | 81.83 | 82.19 | 81.40 | 81.60 | 11,781,642 | +0.47(+0.58%) |
Feb 22, 2017 | 81.72 | 82.16 | 81.08 | 81.13 | 7,798,626 | -0.98(-1.20%) |
Feb 21, 2017 | 81.38 | 82.55 | 81.29 | 82.11 | 9,002,410 | +1.02(+1.26%) |
Feb 17, 2017 | 81.09 | 81.09 | 81.09 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.05 | 83.05 | 81.16 | 81.35 | 12,895,628 | -1.39(-1.68%) |
Feb 15, 2017 | 82.47 | 83.23 | 82.47 | 82.74 | 9,589,466 | +0.04(+0.04%) |
Feb 14, 2017 | 82.82 | 83.10 | 82.16 | 82.70 | 7,906,221 | -0.23(-0.27%) |
Feb 13, 2017 | 82.53 | 82.99 | 82.30 | 82.93 | 6,670,741 | +0.63(+0.76%) |
Feb 10, 2017 | 82.08 | 82.59 | 81.81 | 82.30 | 8,508,529 | +0.58(+0.70%) |
Feb 09, 2017 | 81.23 | 82.00 | 81.31 | 81.73 | 6,327,148 | +0.50(+0.61%) |
Feb 08, 2017 | 80.90 | 81.38 | 80.31 | 81.23 | 7,127,308 | +0.14(+0.17%) |
Feb 07, 2017 | 82.25 | 82.34 | 80.89 | 81.09 | 8,290,286 | -1.16(-1.41%) |
Feb 06, 2017 | 82.47 | 82.63 | 81.87 | 82.25 | 7,743,327 | -0.43(-0.52%) |
Feb 03, 2017 | 81.84 | 83.20 | 81.64 | 82.68 | 9,098,074 | +0.99(+1.21%) |
Feb 02, 2017 | 80.93 | 81.71 | 80.60 | 81.69 | 8,635,567 | +0.88(+1.09%) |
Feb 01, 2017 | 80.96 | 81.38 | 80.70 | 80.81 | 8,088,123 | -0.25(-0.31%) |
Jan 31, 2017 | 81.46 | 81.68 | 80.63 | 81.06 | 10,913,042 | -0.34(-0.42%) |
Jan 30, 2017 | 82.37 | 82.85 | 80.99 | 81.41 | 11,325,148 | -1.43(-1.73%) |
Jan 27, 2017 | 82.65 | 83.50 | 82.16 | 82.84 | 16,069,524 | -2.01(-2.37%) |
Jan 26, 2017 | 85.54 | 85.77 | 84.81 | 84.85 | 9,511,041 | -0.50(-0.59%) |
Jan 25, 2017 | 85.10 | 85.49 | 84.70 | 85.35 | 7,237,391 | +0.63(+0.75%) |
Jan 24, 2017 | 84.34 | 85.26 | 84.17 | 84.72 | 6,879,553 | +0.71(+0.85%) |
Jan 23, 2017 | 83.81 | 84.42 | 83.71 | 84.01 | 7,010,892 | -0.15(-0.18%) |
Jan 20, 2017 | 84.68 | 85.00 | 83.97 | 84.16 | 9,245,588 | +0.01(+0.02%) |
Jan 19, 2017 | 84.37 | 84.42 | 83.93 | 84.14 | 4,708,330 | -0.26(-0.31%) |
Jan 18, 2017 | 84.22 | 84.48 | 84.01 | 84.41 | 6,669,211 | -0.25(-0.29%) |
Jan 17, 2017 | 84.74 | 85.01 | 84.53 | 84.65 | 6,414,271 | -0.07(-0.09%) |
Jan 13, 2017 | 84.73 | 84.73 | 84.73 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 84.81 | 85.17 | 84.02 | 84.57 | 6,785,606 | +0.17(+0.20%) |
Jan 11, 2017 | 83.83 | 84.78 | 83.62 | 84.40 | 8,385,911 | +0.71(+0.84%) |
Jan 10, 2017 | 84.13 | 84.73 | 83.64 | 83.69 | 8,494,885 | -0.64(-0.76%) |
Jan 09, 2017 | 84.66 | 84.71 | 83.80 | 84.33 | 9,466,210 | -0.73(-0.86%) |
Jan 06, 2017 | 85.51 | 85.60 | 84.73 | 85.06 | 6,541,727 | -0.34(-0.40%) |
Jan 05, 2017 | 85.91 | 86.26 | 84.97 | 85.40 | 8,142,698 | -0.37(-0.43%) |
Jan 04, 2017 | 86.20 | 86.38 | 85.61 | 85.77 | 9,175,561 | -0.02(-0.03%) |
Jan 03, 2017 | 86.18 | 86.63 | 84.88 | 85.80 | 10,171,447 | +0.11(+0.13%) |
Dec 30, 2016 | 85.69 | 85.69 | 85.69 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 85.91 | 86.21 | 85.53 | 85.77 | 4,410,805 | -0.07(-0.08%) |
Dec 28, 2016 | 86.13 | 86.53 | 85.72 | 85.84 | 5,612,548 | -0.23(-0.26%) |
Dec 27, 2016 | 86.27 | 86.56 | 85.99 | 86.07 | 4,102,547 | -0.15(-0.17%) |
Dec 23, 2016 | 86.21 | 86.21 | 86.21 | 0 | -0.25(-0.29%) | |
Dec 22, 2016 | 85.86 | 86.63 | 85.74 | 86.47 | 6,857,558 | +0.63(+0.73%) |
Dec 21, 2016 | 86.15 | 86.63 | 85.80 | 85.84 | 6,901,789 | -0.03(-0.03%) |
Dec 20, 2016 | 85.80 | 86.36 | 85.67 | 85.87 | 5,932,380 | +0.22(+0.25%) |
Dec 19, 2016 | 86.18 | 86.23 | 85.48 | 85.65 | 7,929,070 | -0.31(-0.36%) |
Dec 16, 2016 | 85.79 | 86.33 | 85.48 | 85.96 | 18,890,200 | +0.75(+0.88%) |
Dec 15, 2016 | 84.18 | 85.46 | 83.98 | 85.21 | 10,244,744 | +0.79(+0.94%) |
Dec 14, 2016 | 84.97 | 85.82 | 84.28 | 84.42 | 10,814,423 | -1.06(-1.24%) |
Dec 13, 2016 | 85.83 | 86.13 | 84.47 | 85.48 | 11,679,465 | +0.20(+0.23%) |
Dec 12, 2016 | 85.74 | 86.63 | 84.86 | 85.29 | 13,797,322 | +0.98(+1.16%) |
Dec 09, 2016 | 83.71 | 84.44 | 83.70 | 84.31 | 7,927,794 | +0.47(+0.56%) |
Dec 08, 2016 | 83.53 | 84.01 | 83.14 | 83.85 | 7,564,979 | +0.53(+0.64%) |
Dec 07, 2016 | 82.29 | 83.34 | 82.13 | 83.31 | 8,811,237 | +1.22(+1.49%) |
Dec 06, 2016 | 81.82 | 82.62 | 81.69 | 82.09 | 8,287,646 | -0.36(-0.43%) |
Dec 05, 2016 | 82.55 | 83.34 | 82.29 | 82.45 | 9,481,997 | +0.18(+0.22%) |
Dec 02, 2016 | 82.41 | 82.86 | 81.74 | 82.27 | 8,471,488 | -0.21(-0.26%) |
Dec 01, 2016 | 82.11 | 83.66 | 81.92 | 82.48 | 16,195,500 | +1.26(+1.55%) |
Nov 30, 2016 | 81.57 | 82.25 | 81.03 | 81.22 | 23,765,168 | +1.62(+2.03%) |
Nov 29, 2016 | 79.43 | 79.88 | 78.92 | 79.60 | 10,249,414 | -0.84(-1.05%) |
Nov 28, 2016 | 80.77 | 81.22 | 80.36 | 80.45 | 8,763,098 | -0.36(-0.45%) |
Nov 25, 2016 | 80.47 | 80.97 | 80.21 | 80.81 | 4,448,473 | +0.00(+0.00%) |
Nov 23, 2016 | 80.81 | 80.81 | 80.81 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 80.66 | 80.81 | 79.58 | 80.53 | 8,846,041 | +0.32(+0.40%) |
Nov 21, 2016 | 80.34 | 80.81 | 80.13 | 80.21 | 11,637,204 | +0.71(+0.90%) |
Nov 18, 2016 | 79.04 | 79.84 | 78.73 | 79.50 | 9,361,738 | +0.79(+1.00%) |
Nov 17, 2016 | 79.35 | 80.15 | 78.33 | 78.71 | 9,106,019 | -0.17(-0.21%) |
Nov 16, 2016 | 78.77 | 79.35 | 78.44 | 78.88 | 10,608,996 | +0.34(+0.44%) |
Nov 15, 2016 | 77.48 | 78.61 | 77.41 | 78.54 | 16,864,472 | +1.71(+2.22%) |
Nov 14, 2016 | 76.51 | 76.93 | 76.11 | 76.83 | 10,621,605 | -0.04(-0.05%) |
Nov 11, 2016 | 77.47 | 77.59 | 76.36 | 76.87 | 11,014,834 | -0.83(-1.07%) |
Nov 10, 2016 | 77.51 | 78.21 | 77.30 | 77.69 | 12,124,728 | +0.11(+0.14%) |
Nov 09, 2016 | 76.43 | 78.03 | 76.18 | 77.59 | 12,706,396 | +0.25(+0.33%) |
Nov 08, 2016 | 76.82 | 77.98 | 76.71 | 77.33 | 11,153,167 | +0.32(+0.41%) |
Nov 07, 2016 | 76.40 | 77.11 | 76.25 | 77.02 | 10,140,497 | +1.49(+1.98%) |
Nov 04, 2016 | 75.86 | 76.04 | 75.24 | 75.53 | 9,829,994 | -0.44(-0.58%) |
Nov 03, 2016 | 76.07 | 76.54 | 75.65 | 75.97 | 7,912,298 | +0.00(+0.00%) |
Nov 02, 2016 | 76.15 | 76.44 | 75.14 | 75.97 | 11,660,849 | -0.79(-1.02%) |
Nov 01, 2016 | 76.05 | 76.94 | 76.01 | 76.75 | 17,689,618 | +1.25(+1.65%) |
Oct 31, 2016 | 74.83 | 76.02 | 74.80 | 75.50 | 17,116,780 | +0.67(+0.90%) |
Oct 28, 2016 | 72.89 | 75.71 | 72.76 | 74.83 | 24,188,992 | +2.81(+3.90%) |
Oct 27, 2016 | 73.17 | 73.50 | 72.02 | 72.02 | 13,729,905 | -0.92(-1.26%) |
Oct 26, 2016 | 72.31 | 73.18 | 71.99 | 72.94 | 8,813,404 | +0.30(+0.42%) |
Oct 25, 2016 | 72.62 | 73.28 | 72.46 | 72.63 | 6,563,146 | +0.08(+0.11%) |
Oct 24, 2016 | 73.20 | 73.22 | 72.12 | 72.56 | 8,431,378 | -0.46(-0.63%) |
Oct 21, 2016 | 72.84 | 73.20 | 72.53 | 73.02 | 7,800,225 | -0.41(-0.56%) |
Oct 20, 2016 | 73.26 | 73.68 | 72.58 | 73.43 | 6,688,296 | -0.29(-0.39%) |
Oct 19, 2016 | 73.86 | 74.74 | 73.69 | 73.72 | 8,189,106 | +0.35(+0.47%) |
Oct 18, 2016 | 73.51 | 73.70 | 72.89 | 73.37 | 6,549,521 | +0.31(+0.42%) |
Oct 17, 2016 | 72.76 | 73.15 | 72.53 | 73.06 | 6,299,675 | +0.20(+0.28%) |
Oct 14, 2016 | 73.15 | 73.49 | 72.52 | 72.86 | 7,095,902 | +0.21(+0.29%) |
Oct 13, 2016 | 73.15 | 73.32 | 71.80 | 72.65 | 10,936,427 | -0.98(-1.33%) |
Oct 12, 2016 | 74.05 | 74.12 | 73.23 | 73.63 | 6,846,751 | -0.64(-0.86%) |
Oct 11, 2016 | 74.80 | 75.00 | 74.01 | 74.27 | 7,404,754 | -0.68(-0.90%) |
Oct 10, 2016 | 74.39 | 75.27 | 74.39 | 74.95 | 8,300,022 | +1.23(+1.67%) |
Oct 07, 2016 | 73.88 | 74.58 | 73.66 | 73.72 | 8,108,354 | +0.06(+0.09%) |
Oct 06, 2016 | 73.75 | 74.03 | 73.07 | 73.65 | 6,052,817 | -0.04(-0.05%) |
Oct 05, 2016 | 73.51 | 74.14 | 73.34 | 73.69 | 8,203,080 | +0.69(+0.95%) |
Oct 04, 2016 | 74.03 | 74.18 | 72.63 | 73.00 | 9,025,144 | -0.85(-1.15%) |
Oct 03, 2016 | 73.92 | 74.12 | 73.46 | 73.85 | 6,001,472 | -0.34(-0.46%) |
Sep 30, 2016 | 73.40 | 74.67 | 72.97 | 74.18 | 13,046,957 | +1.19(+1.63%) |
Sep 29, 2016 | 73.52 | 73.72 | 72.43 | 73.00 | 11,287,278 | -0.63(-0.86%) |
Sep 28, 2016 | 71.73 | 73.72 | 71.18 | 73.63 | 13,991,491 | +2.28(+3.20%) |
Sep 27, 2016 | 70.81 | 71.83 | 70.49 | 71.34 | 8,975,870 | +0.14(+0.20%) |
Sep 26, 2016 | 71.71 | 72.28 | 71.11 | 71.20 | 8,021,344 | -0.32(-0.44%) |
Sep 23, 2016 | 71.60 | 72.48 | 71.27 | 71.52 | 10,261,926 | -0.55(-0.76%) |
Sep 22, 2016 | 72.45 | 72.62 | 71.96 | 72.07 | 7,514,892 | +0.25(+0.35%) |
Sep 21, 2016 | 70.89 | 71.86 | 70.82 | 71.81 | 8,824,855 | +1.39(+1.98%) |
Sep 20, 2016 | 70.76 | 70.98 | 70.41 | 70.42 | 8,007,255 | -0.25(-0.35%) |
Sep 19, 2016 | 70.88 | 71.25 | 70.63 | 70.67 | 8,576,647 | +0.14(+0.20%) |
Sep 16, 2016 | 70.88 | 71.22 | 70.30 | 70.52 | 17,654,886 | -1.20(-1.67%) |
Sep 15, 2016 | 71.00 | 72.36 | 70.95 | 71.72 | 9,371,275 | +0.78(+1.10%) |
Sep 14, 2016 | 71.45 | 72.04 | 70.76 | 70.94 | 11,378,252 | -0.73(-1.02%) |
Sep 13, 2016 | 73.27 | 73.27 | 71.48 | 71.67 | 12,902,839 | -2.03(-2.76%) |
Sep 12, 2016 | 72.94 | 73.92 | 72.49 | 73.70 | 11,305,596 | +0.71(+0.97%) |
Sep 09, 2016 | 74.49 | 74.54 | 72.97 | 73.00 | 10,833,341 | -2.05(-2.74%) |
Sep 08, 2016 | 74.49 | 75.21 | 73.86 | 75.05 | 8,031,068 | +0.89(+1.21%) |
Sep 07, 2016 | 74.06 | 74.28 | 73.69 | 74.16 | 7,330,577 | +0.32(+0.44%) |
Sep 06, 2016 | 72.95 | 73.96 | 72.78 | 73.83 | 7,531,901 | +1.08(+1.49%) |
Sep 02, 2016 | 72.72 | 72.75 | 72.75 | 72.75 | 6,488,079 | +0.52(+0.72%) |
Sep 01, 2016 | 72.33 | 72.50 | 71.70 | 72.23 | 8,386,482 | -0.27(-0.37%) |
Aug 31, 2016 | 72.94 | 73.04 | 72.02 | 72.50 | 8,669,646 | -0.81(-1.10%) |
Aug 30, 2016 | 73.56 | 73.97 | 73.07 | 73.31 | 5,150,970 | -0.25(-0.34%) |
Aug 29, 2016 | 72.97 | 73.69 | 72.80 | 73.56 | 5,584,260 | +0.53(+0.72%) |
Aug 26, 2016 | 73.60 | 73.87 | 72.70 | 73.03 | 6,626,283 | -0.41(-0.56%) |
Aug 25, 2016 | 73.73 | 73.73 | 73.18 | 73.44 | 6,229,271 | -0.22(-0.30%) |
Aug 24, 2016 | 73.09 | 73.73 | 73.00 | 73.67 | 7,184,078 | +0.37(+0.51%) |
Aug 23, 2016 | 73.54 | 73.64 | 73.16 | 73.29 | 6,839,186 | -0.19(-0.26%) |
Aug 22, 2016 | 73.34 | 73.81 | 72.97 | 73.48 | 7,623,388 | -0.27(-0.37%) |
Aug 19, 2016 | 74.29 | 74.34 | 73.61 | 73.75 | 7,016,160 | -0.89(-1.19%) |
Aug 18, 2016 | 73.98 | 74.67 | 73.56 | 74.64 | 9,634,345 | +0.96(+1.30%) |
Aug 17, 2016 | 73.16 | 73.74 | 72.82 | 73.68 | 7,369,002 | +0.48(+0.66%) |
Aug 16, 2016 | 73.30 | 73.42 | 72.99 | 73.20 | 7,539,403 | -0.11(-0.15%) |
Aug 15, 2016 | 73.19 | 73.51 | 73.05 | 73.30 | 6,849,663 | +0.44(+0.60%) |
Aug 12, 2016 | 72.57 | 72.99 | 72.23 | 72.87 | 7,288,786 | +0.54(+0.75%) |
Aug 11, 2016 | 71.79 | 72.66 | 71.61 | 72.33 | 6,780,709 | +0.90(+1.26%) |
Aug 10, 2016 | 72.51 | 72.62 | 71.28 | 71.43 | 7,123,787 | -0.84(-1.16%) |
Aug 09, 2016 | 72.65 | 72.75 | 71.88 | 72.27 | 6,949,977 | +0.09(+0.12%) |
Aug 08, 2016 | 72.03 | 72.53 | 71.84 | 72.18 | 7,637,032 | +0.49(+0.69%) |
Aug 05, 2016 | 72.03 | 72.09 | 71.13 | 71.69 | 9,407,877 | +0.09(+0.12%) |
Aug 04, 2016 | 71.53 | 72.10 | 71.33 | 71.61 | 8,533,941 | -0.16(-0.22%) |
Aug 03, 2016 | 71.08 | 71.78 | 70.82 | 71.76 | 9,269,135 | +0.73(+1.02%) |
Aug 02, 2016 | 70.99 | 71.38 | 69.84 | 71.04 | 13,671,570 | +0.34(+0.48%) |
Aug 01, 2016 | 72.28 | 72.83 | 70.34 | 70.69 | 16,193,249 | -2.40(-3.29%) |
Jul 29, 2016 | 71.71 | 73.20 | 71.22 | 73.10 | 14,240,650 | +0.49(+0.68%) |
Jul 28, 2016 | 72.82 | 72.91 | 72.03 | 72.61 | 11,532,803 | -0.34(-0.46%) |
Jul 27, 2016 | 73.24 | 73.70 | 72.61 | 72.94 | 7,587,286 | -0.30(-0.41%) |
Jul 26, 2016 | 73.16 | 73.58 | 72.81 | 73.24 | 8,552,785 | -0.28(-0.38%) |
Jul 25, 2016 | 74.79 | 74.97 | 73.31 | 73.52 | 10,912,780 | -1.85(-2.45%) |
Jul 22, 2016 | 75.38 | 75.61 | 75.04 | 75.37 | 7,367,853 | +0.19(+0.26%) |
Jul 21, 2016 | 75.18 | 75.50 | 74.80 | 75.17 | 8,489,228 | -0.14(-0.19%) |
Jul 20, 2016 | 75.56 | 75.70 | 74.89 | 75.32 | 9,536,201 | -0.32(-0.42%) |
Jul 19, 2016 | 75.59 | 75.80 | 75.36 | 75.64 | 6,492,205 | -0.04(-0.05%) |
Jul 18, 2016 | 76.09 | 76.14 | 75.62 | 75.67 | 6,911,895 | -0.67(-0.88%) |
Jul 15, 2016 | 76.56 | 76.71 | 75.89 | 76.34 | 8,642,121 | +0.24(+0.31%) |
Jul 14, 2016 | 76.46 | 76.73 | 75.91 | 76.11 | 6,660,573 | +0.04(+0.05%) |
Jul 13, 2016 | 76.16 | 76.46 | 75.51 | 76.07 | 8,355,352 | -0.09(-0.12%) |
Jul 12, 2016 | 75.82 | 76.54 | 75.74 | 76.16 | 11,744,098 | +0.99(+1.32%) |
Jul 11, 2016 | 74.76 | 75.61 | 74.75 | 75.17 | 10,102,729 | +0.44(+0.59%) |
Jul 08, 2016 | 74.10 | 74.87 | 73.47 | 74.73 | 12,678,871 | +1.23(+1.67%) |
Jul 07, 2016 | 74.82 | 74.89 | 72.85 | 73.50 | 10,805,563 | -1.09(-1.46%) |
Jul 06, 2016 | 73.65 | 74.61 | 73.08 | 74.60 | 8,645,463 | +0.72(+0.98%) |
Jul 05, 2016 | 73.82 | 74.09 | 73.36 | 73.87 | 10,888,524 | -0.41(-0.56%) |
Jul 01, 2016 | 74.74 | 74.29 | 74.29 | 74.29 | 8,576,957 | -0.48(-0.65%) |
Jun 30, 2016 | 73.87 | 74.89 | 73.67 | 74.77 | 10,724,564 | +1.01(+1.36%) |
Jun 29, 2016 | 73.13 | 74.67 | 72.97 | 73.77 | 12,460,021 | +1.28(+1.76%) |
Jun 28, 2016 | 72.20 | 72.75 | 71.78 | 72.49 | 10,052,866 | +0.91(+1.27%) |
Jun 27, 2016 | 72.22 | 72.33 | 70.99 | 71.59 | 11,718,407 | -1.10(-1.51%) |
Jun 24, 2016 | 72.37 | 73.48 | 72.16 | 72.68 | 16,096,554 | -1.81(-2.43%) |
Jun 23, 2016 | 73.79 | 74.50 | 73.52 | 74.50 | 7,840,313 | +1.53(+2.10%) |
Jun 22, 2016 | 73.82 | 73.82 | 72.89 | 72.96 | 6,823,040 | -0.68(-0.92%) |
Jun 21, 2016 | 73.25 | 73.79 | 72.96 | 73.64 | 6,923,028 | +0.45(+0.61%) |
Jun 20, 2016 | 73.38 | 73.75 | 73.18 | 73.19 | 9,290,874 | +0.74(+1.02%) |
Jun 17, 2016 | 72.36 | 72.57 | 71.61 | 72.45 | 12,284,297 | +0.36(+0.49%) |
Jun 16, 2016 | 71.31 | 72.23 | 70.45 | 72.09 | 11,272,830 | +0.31(+0.44%) |
Jun 15, 2016 | 71.78 | 72.50 | 71.51 | 71.78 | 7,888,511 | -0.46(-0.64%) |
Jun 14, 2016 | 72.58 | 72.79 | 71.70 | 72.24 | 9,705,152 | -0.58(-0.80%) |
Jun 13, 2016 | 72.40 | 73.54 | 72.31 | 72.83 | 8,916,679 | +0.09(+0.12%) |
Jun 10, 2016 | 73.09 | 73.45 | 72.23 | 72.74 | 11,367,711 | -0.59(-0.81%) |
Jun 09, 2016 | 72.78 | 73.56 | 72.78 | 73.33 | 5,954,881 | -0.20(-0.27%) |
Jun 08, 2016 | 73.86 | 74.24 | 73.23 | 73.53 | 8,857,519 | -0.16(-0.22%) |
Jun 07, 2016 | 72.64 | 73.97 | 72.48 | 73.70 | 13,748,924 | +1.53(+2.13%) |
Jun 06, 2016 | 72.28 | 72.78 | 71.98 | 72.16 | 8,339,116 | +0.36(+0.51%) |
Jun 03, 2016 | 71.79 | 72.14 | 71.33 | 71.80 | 6,950,659 | +0.09(+0.13%) |
Jun 02, 2016 | 71.61 | 71.73 | 71.13 | 71.71 | 9,412,911 | -0.43(-0.59%) |