Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 75.75 | 75.75 | 75.75 | 0 | -0.53(-0.69%) | |
Dec 28, 2017 | 76.50 | 76.63 | 76.13 | 76.28 | 1,931,270 | -0.08(-0.11%) |
Dec 27, 2017 | 76.40 | 76.64 | 76.22 | 76.36 | 1,486,139 | +0.13(+0.18%) |
Dec 26, 2017 | 76.49 | 76.62 | 76.20 | 76.22 | 1,226,800 | -0.07(-0.09%) |
Dec 22, 2017 | 76.77 | 76.93 | 76.01 | 76.29 | 2,045,891 | -0.48(-0.63%) |
Dec 21, 2017 | 77.16 | 77.29 | 76.64 | 76.78 | 2,257,098 | -0.12(-0.15%) |
Dec 20, 2017 | 77.74 | 77.97 | 76.81 | 76.89 | 3,363,867 | -0.87(-1.12%) |
Dec 19, 2017 | 77.16 | 77.82 | 76.99 | 77.76 | 4,490,843 | +0.56(+0.73%) |
Dec 18, 2017 | 78.43 | 77.12 | 77.20 | 4,232,638 | -0.41(-0.53%) | |
Dec 15, 2017 | 77.93 | 78.57 | 77.37 | 77.61 | 8,191,461 | +0.04(+0.05%) |
Dec 14, 2017 | 79.12 | 79.22 | 77.24 | 77.58 | 4,893,155 | -1.25(-1.58%) |
Dec 13, 2017 | 77.50 | 79.90 | 77.50 | 78.82 | 6,452,459 | +1.06(+1.36%) |
Dec 12, 2017 | 77.76 | 77.94 | 77.12 | 77.76 | 4,741,699 | +0.04(+0.05%) |
Dec 11, 2017 | 77.68 | 77.88 | 77.20 | 77.73 | 3,720,631 | +0.20(+0.25%) |
Dec 08, 2017 | 76.82 | 77.54 | 76.65 | 77.53 | 4,211,576 | +0.52(+0.68%) |
Dec 07, 2017 | 76.42 | 77.01 | 75.92 | 77.01 | 4,844,699 | +0.49(+0.64%) |
Dec 06, 2017 | 77.16 | 77.48 | 75.81 | 76.52 | 3,491,084 | -0.66(-0.86%) |
Dec 05, 2017 | 76.76 | 77.65 | 76.42 | 77.18 | 4,322,615 | +0.43(+0.56%) |
Dec 04, 2017 | 77.83 | 76.58 | 76.75 | 4,714,654 | +0.23(+0.30%) | |
Dec 01, 2017 | 76.21 | 76.60 | 75.72 | 76.52 | 3,051,087 | +0.61(+0.80%) |
Nov 30, 2017 | 76.46 | 76.66 | 75.62 | 75.91 | 5,577,317 | -0.29(-0.38%) |
Nov 29, 2017 | 76.45 | 75.74 | 76.20 | 2,568,361 | -0.08(-0.11%) | |
Nov 28, 2017 | 76.29 | 76.55 | 76.00 | 76.28 | 2,965,351 | +0.22(+0.28%) |
Nov 27, 2017 | 75.47 | 76.46 | 75.36 | 76.06 | 3,323,788 | +0.70(+0.93%) |
Nov 24, 2017 | 75.22 | 75.49 | 74.96 | 75.36 | 911,674 | +0.31(+0.42%) |
Nov 22, 2017 | 75.04 | 75.57 | 74.87 | 75.05 | 2,487,490 | +0.15(+0.20%) |
Nov 21, 2017 | 75.02 | 75.81 | 74.77 | 74.89 | 3,935,655 | +0.30(+0.40%) |
Nov 20, 2017 | 74.52 | 74.72 | 74.28 | 74.60 | 2,459,506 | +0.26(+0.35%) |
Nov 17, 2017 | 74.44 | 74.87 | 74.26 | 74.34 | 4,569,176 | -0.49(-0.66%) |
Nov 16, 2017 | 73.91 | 75.00 | 73.40 | 74.83 | 2,898,703 | +1.12(+1.52%) |
Nov 15, 2017 | 74.00 | 74.56 | 73.02 | 73.71 | 2,049,482 | -0.27(-0.36%) |
Nov 14, 2017 | 74.54 | 73.73 | 73.98 | 2,993,874 | +0.13(+0.18%) | |
Nov 13, 2017 | 74.26 | 74.26 | 73.55 | 73.85 | 2,782,107 | -0.38(-0.52%) |
Nov 10, 2017 | 74.57 | 74.75 | 73.59 | 74.23 | 3,021,158 | -0.62(-0.83%) |
Nov 09, 2017 | 74.70 | 75.09 | 74.53 | 74.85 | 2,354,815 | -0.02(-0.02%) |
Nov 08, 2017 | 73.97 | 75.21 | 73.97 | 74.87 | 2,613,428 | +0.65(+0.88%) |
Nov 07, 2017 | 74.01 | 74.34 | 73.77 | 74.22 | 3,200,051 | +0.30(+0.41%) |
Nov 06, 2017 | 74.23 | 74.35 | 73.90 | 73.92 | 2,089,007 | -0.51(-0.68%) |
Nov 03, 2017 | 73.71 | 74.50 | 73.67 | 74.42 | 1,722,796 | +0.34(+0.46%) |
Nov 02, 2017 | 73.57 | 74.79 | 73.36 | 74.09 | 3,047,599 | +0.21(+0.29%) |
Nov 01, 2017 | 73.23 | 74.70 | 73.08 | 73.87 | 3,713,222 | +0.85(+1.16%) |
Oct 31, 2017 | 73.76 | 74.06 | 72.83 | 73.03 | 4,323,327 | -0.63(-0.86%) |
Oct 30, 2017 | 74.65 | 74.65 | 73.46 | 73.66 | 5,237,642 | -1.08(-1.44%) |
Oct 27, 2017 | 74.92 | 75.58 | 74.50 | 74.74 | 3,246,087 | -0.27(-0.36%) |
Oct 26, 2017 | 75.46 | 75.85 | 74.85 | 75.00 | 4,287,508 | -0.61(-0.81%) |
Oct 25, 2017 | 76.56 | 76.97 | 75.47 | 75.62 | 4,394,069 | -0.29(-0.38%) |
Oct 24, 2017 | 77.91 | 78.72 | 74.64 | 75.90 | 9,757,535 | -1.79(-2.31%) |
Oct 23, 2017 | 77.95 | 78.60 | 77.64 | 77.70 | 5,509,046 | -0.04(-0.06%) |
Oct 20, 2017 | 77.11 | 77.87 | 76.94 | 77.74 | 3,616,648 | +0.78(+1.01%) |
Oct 19, 2017 | 76.37 | 76.98 | 76.21 | 76.96 | 3,628,351 | +0.56(+0.73%) |
Oct 18, 2017 | 76.94 | 77.14 | 76.22 | 76.40 | 4,490,695 | -0.29(-0.38%) |
Oct 17, 2017 | 76.59 | 77.09 | 76.13 | 76.70 | 4,088,541 | +0.10(+0.13%) |
Oct 16, 2017 | 77.07 | 77.30 | 76.45 | 76.60 | 4,264,628 | -0.53(-0.69%) |
Oct 13, 2017 | 77.00 | 77.27 | 76.39 | 77.13 | 3,396,762 | +0.11(+0.14%) |
Oct 12, 2017 | 76.73 | 77.05 | 76.56 | 77.03 | 2,178,099 | +0.33(+0.43%) |
Oct 11, 2017 | 76.96 | 77.23 | 76.16 | 76.70 | 3,852,285 | -0.09(-0.12%) |
Oct 10, 2017 | 76.09 | 77.27 | 75.98 | 76.79 | 5,547,134 | -0.79(-1.02%) |
Oct 09, 2017 | 77.66 | 77.78 | 77.05 | 77.58 | 1,909,054 | -0.03(-0.03%) |
Oct 06, 2017 | 77.81 | 77.97 | 77.21 | 77.61 | 2,577,624 | -0.51(-0.65%) |
Oct 05, 2017 | 77.33 | 79.40 | 76.99 | 78.11 | 5,858,283 | +0.61(+0.79%) |
Oct 04, 2017 | 77.09 | 77.68 | 76.89 | 77.50 | 2,600,620 | +0.45(+0.59%) |
Oct 03, 2017 | 76.86 | 77.14 | 76.58 | 77.05 | 2,388,713 | +0.09(+0.12%) |
Oct 02, 2017 | 76.45 | 77.25 | 76.41 | 76.96 | 3,445,860 | +0.72(+0.95%) |
Sep 29, 2017 | 75.90 | 76.30 | 75.21 | 76.23 | 3,934,093 | +0.48(+0.64%) |
Sep 28, 2017 | 75.39 | 76.27 | 75.00 | 75.75 | 3,187,787 | +0.31(+0.41%) |
Sep 27, 2017 | 75.57 | 75.44 | 3,461,817 | +0.38(+0.51%) | ||
Sep 26, 2017 | 75.24 | 75.87 | 74.87 | 75.06 | 2,633,043 | -0.37(-0.50%) |
Sep 25, 2017 | 74.75 | 75.44 | 74.68 | 75.43 | 4,739,053 | +0.65(+0.87%) |
Sep 22, 2017 | 74.27 | 74.89 | 73.74 | 74.78 | 3,533,088 | +0.52(+0.70%) |
Sep 21, 2017 | 73.09 | 74.59 | 72.97 | 74.26 | 4,967,014 | +1.17(+1.60%) |
Sep 20, 2017 | 73.13 | 73.45 | 72.54 | 73.10 | 3,197,815 | +0.26(+0.35%) |
Sep 19, 2017 | 73.65 | 73.83 | 72.68 | 72.84 | 2,534,935 | -0.70(-0.96%) |
Sep 18, 2017 | 73.57 | 73.68 | 73.14 | 73.54 | 2,468,839 | +0.07(+0.10%) |
Sep 15, 2017 | 74.24 | 74.48 | 73.24 | 73.47 | 6,030,571 | -0.56(-0.76%) |
Sep 14, 2017 | 73.37 | 74.85 | 73.19 | 74.03 | 3,781,832 | +0.57(+0.78%) |
Sep 13, 2017 | 73.04 | 73.60 | 72.97 | 73.46 | 2,754,605 | +0.23(+0.32%) |
Sep 12, 2017 | 73.73 | 73.02 | 73.23 | 2,879,592 | -0.41(-0.56%) | |
Sep 11, 2017 | 73.92 | 74.28 | 72.87 | 73.64 | 4,924,953 | -0.26(-0.35%) |
Sep 08, 2017 | 72.73 | 74.08 | 72.67 | 73.90 | 4,444,849 | +1.23(+1.69%) |
Sep 07, 2017 | 71.85 | 73.75 | 71.63 | 72.67 | 7,012,188 | +0.92(+1.28%) |
Sep 06, 2017 | 71.48 | 71.89 | 71.26 | 71.75 | 3,017,501 | +0.61(+0.86%) |
Sep 05, 2017 | 70.82 | 71.34 | 70.45 | 71.14 | 4,154,626 | -0.23(-0.32%) |
Sep 01, 2017 | 72.67 | 72.82 | 70.79 | 71.37 | 4,875,512 | -1.08(-1.49%) |
Aug 31, 2017 | 71.98 | 72.50 | 71.60 | 72.45 | 4,420,366 | +0.71(+0.99%) |
Aug 30, 2017 | 70.49 | 71.98 | 70.18 | 71.73 | 5,651,768 | +1.73(+2.47%) |
Aug 29, 2017 | 70.00 | 70.26 | 69.62 | 70.00 | 2,417,224 | -0.26(-0.37%) |
Aug 28, 2017 | 70.49 | 70.79 | 70.08 | 70.26 | 2,157,623 | +0.04(+0.06%) |
Aug 25, 2017 | 70.37 | 70.88 | 70.17 | 70.22 | 2,436,555 | -0.06(-0.09%) |
Aug 24, 2017 | 69.81 | 70.62 | 69.75 | 70.28 | 4,699,641 | +0.63(+0.91%) |
Aug 23, 2017 | 69.69 | 69.98 | 69.56 | 69.65 | 2,021,381 | -0.10(-0.14%) |
Aug 22, 2017 | 69.10 | 70.09 | 69.10 | 69.75 | 2,392,126 | +0.78(+1.14%) |
Aug 21, 2017 | 68.73 | 69.19 | 68.53 | 68.96 | 4,082,164 | +0.28(+0.40%) |
Aug 18, 2017 | 69.25 | 69.25 | 68.57 | 68.69 | 4,557,044 | -0.65(-0.94%) |
Aug 17, 2017 | 71.65 | 71.80 | 69.25 | 69.34 | 8,211,539 | -2.58(-3.58%) |
Aug 16, 2017 | 73.20 | 73.26 | 71.31 | 71.91 | 4,455,208 | -0.91(-1.25%) |
Aug 15, 2017 | 72.63 | 73.38 | 72.63 | 72.82 | 2,187,451 | +0.20(+0.27%) |
Aug 14, 2017 | 72.49 | 72.79 | 72.35 | 72.62 | 2,109,064 | +0.30(+0.42%) |
Aug 11, 2017 | 72.90 | 73.05 | 72.29 | 72.32 | 2,745,024 | -0.34(-0.47%) |
Aug 10, 2017 | 73.09 | 73.09 | 72.31 | 72.66 | 3,802,496 | -0.46(-0.63%) |
Aug 09, 2017 | 72.73 | 73.27 | 72.59 | 73.12 | 2,701,221 | +0.53(+0.73%) |
Aug 08, 2017 | 72.50 | 73.25 | 72.29 | 72.59 | 3,718,536 | -0.09(-0.12%) |
Aug 07, 2017 | 72.89 | 72.97 | 72.37 | 72.68 | 3,127,220 | -0.21(-0.29%) |
Aug 04, 2017 | 72.53 | 72.90 | 72.40 | 72.89 | 3,164,782 | +0.34(+0.46%) |
Aug 03, 2017 | 72.24 | 72.86 | 72.17 | 72.55 | 4,164,976 | +0.10(+0.13%) |
Aug 02, 2017 | 72.67 | 72.77 | 71.79 | 72.46 | 5,166,028 | -0.49(-0.67%) |
Aug 01, 2017 | 73.38 | 73.63 | 72.72 | 72.94 | 3,883,015 | -0.26(-0.35%) |
Jul 31, 2017 | 73.80 | 74.17 | 73.17 | 73.20 | 4,610,632 | -0.39(-0.53%) |
Jul 28, 2017 | 73.39 | 73.70 | 73.06 | 73.59 | 4,313,724 | +0.07(+0.10%) |
Jul 27, 2017 | 72.40 | 73.55 | 72.14 | 73.52 | 6,298,131 | +1.04(+1.44%) |
Jul 26, 2017 | 72.24 | 72.51 | 71.76 | 72.47 | 7,939,002 | -0.31(-0.43%) |
Jul 25, 2017 | 74.16 | 74.74 | 71.53 | 72.78 | 15,040,912 | -2.26(-3.01%) |
Jul 24, 2017 | 74.97 | 75.74 | 74.84 | 75.04 | 4,462,607 | +0.07(+0.09%) |
Jul 21, 2017 | 74.94 | 75.24 | 74.66 | 74.97 | 3,460,353 | -0.08(-0.11%) |
Jul 20, 2017 | 74.86 | 75.38 | 74.75 | 75.05 | 3,365,813 | +0.46(+0.62%) |
Jul 19, 2017 | 73.96 | 74.64 | 73.96 | 74.59 | 2,593,148 | +0.47(+0.63%) |
Jul 18, 2017 | 73.95 | 74.14 | 73.70 | 74.12 | 1,924,803 | +0.05(+0.07%) |
Jul 17, 2017 | 74.66 | 74.86 | 73.87 | 74.07 | 2,246,113 | -0.63(-0.84%) |
Jul 14, 2017 | 74.48 | 74.90 | 74.22 | 74.70 | 2,264,945 | +0.29(+0.39%) |
Jul 13, 2017 | 74.00 | 74.59 | 73.64 | 74.40 | 3,324,608 | +0.46(+0.62%) |
Jul 12, 2017 | 73.26 | 74.40 | 73.16 | 73.94 | 3,982,763 | +1.02(+1.40%) |
Jul 11, 2017 | 72.96 | 73.36 | 72.51 | 72.93 | 3,058,939 | +0.06(+0.09%) |
Jul 10, 2017 | 72.91 | 73.12 | 72.52 | 72.86 | 2,563,019 | -0.01(-0.01%) |
Jul 07, 2017 | 72.28 | 72.93 | 72.11 | 72.87 | 2,036,789 | +0.61(+0.85%) |
Jul 06, 2017 | 72.90 | 73.12 | 72.06 | 72.26 | 3,829,203 | -0.97(-1.33%) |
Jul 05, 2017 | 73.17 | 73.29 | 72.64 | 73.24 | 2,556,064 | +0.00(+0.00%) |
Jul 03, 2017 | 72.98 | 73.42 | 72.90 | 73.24 | 1,654,021 | +0.35(+0.49%) |
Jun 30, 2017 | 73.48 | 73.62 | 72.62 | 72.88 | 6,452,290 | -0.35(-0.48%) |
Jun 29, 2017 | 73.58 | 73.70 | 72.89 | 73.24 | 2,672,607 | -0.35(-0.48%) |
Jun 28, 2017 | 73.90 | 74.32 | 73.41 | 73.59 | 3,427,565 | +0.05(+0.07%) |
Jun 27, 2017 | 74.55 | 74.68 | 73.54 | 73.54 | 2,671,554 | -1.10(-1.47%) |
Jun 26, 2017 | 74.47 | 74.79 | 74.09 | 74.64 | 3,334,334 | +0.35(+0.46%) |
Jun 23, 2017 | 74.49 | 74.69 | 74.13 | 74.29 | 4,435,638 | -0.37(-0.50%) |
Jun 22, 2017 | 73.36 | 75.06 | 73.36 | 74.66 | 5,523,671 | +1.48(+2.02%) |
Jun 21, 2017 | 73.63 | 73.87 | 72.95 | 73.18 | 4,269,839 | -0.10(-0.13%) |
Jun 20, 2017 | 72.81 | 74.10 | 72.81 | 73.28 | 4,172,137 | +0.36(+0.50%) |
Jun 19, 2017 | 72.63 | 73.29 | 72.50 | 72.92 | 2,866,019 | +0.41(+0.56%) |
Jun 16, 2017 | 72.83 | 73.11 | 72.31 | 72.51 | 5,536,778 | -0.15(-0.21%) |
Jun 15, 2017 | 72.08 | 72.75 | 71.70 | 72.66 | 3,935,093 | +0.40(+0.55%) |
Jun 14, 2017 | 71.64 | 72.27 | 71.53 | 72.26 | 4,545,767 | +0.31(+0.43%) |
Jun 13, 2017 | 71.92 | 71.99 | 71.06 | 71.95 | 5,073,482 | +0.31(+0.43%) |
Jun 12, 2017 | 71.70 | 71.99 | 71.39 | 71.64 | 3,210,122 | -0.12(-0.17%) |
Jun 09, 2017 | 70.93 | 71.89 | 70.58 | 71.77 | 5,193,761 | +0.83(+1.17%) |
Jun 08, 2017 | 71.25 | 70.26 | 70.93 | 5,206,214 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.10 | 70.44 | 70.04 | 70.30 | 3,274,650 | +0.27(+0.38%) |
Jun 06, 2017 | 70.32 | 70.37 | 69.74 | 70.04 | 3,035,322 | -0.23(-0.33%) |
Jun 05, 2017 | 70.84 | 70.91 | 69.94 | 70.27 | 3,178,519 | -0.69(-0.97%) |
Jun 02, 2017 | 71.26 | 71.78 | 70.76 | 70.96 | 4,523,360 | +0.12(+0.18%) |
Jun 01, 2017 | 70.49 | 71.05 | 70.30 | 70.84 | 3,492,816 | +0.37(+0.53%) |
May 31, 2017 | 69.50 | 70.77 | 69.50 | 70.46 | 5,831,187 | +1.08(+1.56%) |
May 30, 2017 | 69.03 | 69.67 | 68.85 | 69.38 | 3,664,283 | +0.27(+0.38%) |
May 26, 2017 | 69.18 | 69.38 | 68.83 | 69.12 | 2,528,178 | -0.26(-0.37%) |
May 25, 2017 | 69.35 | 69.48 | 68.86 | 69.37 | 1,961,784 | +0.34(+0.49%) |
May 24, 2017 | 69.06 | 69.32 | 68.90 | 69.04 | 2,545,710 | -0.03(-0.04%) |
May 23, 2017 | 68.36 | 69.39 | 68.21 | 69.06 | 6,645,244 | +0.89(+1.31%) |
May 22, 2017 | 68.99 | 69.08 | 68.06 | 68.17 | 7,832,880 | -0.73(-1.05%) |
May 19, 2017 | 69.52 | 69.70 | 68.83 | 68.90 | 5,749,843 | -0.44(-0.64%) |
May 18, 2017 | 69.58 | 69.91 | 69.11 | 69.34 | 3,306,567 | +0.14(+0.20%) |
May 17, 2017 | 69.95 | 69.99 | 69.00 | 69.20 | 5,065,699 | -0.75(-1.08%) |
May 16, 2017 | 71.05 | 71.11 | 69.43 | 69.95 | 8,096,630 | -1.16(-1.63%) |
May 15, 2017 | 71.01 | 71.28 | 70.34 | 71.11 | 2,889,846 | +0.10(+0.14%) |
May 12, 2017 | 71.14 | 71.39 | 70.61 | 71.01 | 3,314,481 | -0.03(-0.04%) |
May 11, 2017 | 71.48 | 71.73 | 70.77 | 71.04 | 4,427,094 | -0.27(-0.38%) |
May 10, 2017 | 71.13 | 71.37 | 70.56 | 71.31 | 4,567,155 | +0.23(+0.32%) |
May 09, 2017 | 71.11 | 71.22 | 70.70 | 71.09 | 4,532,570 | +0.11(+0.15%) |
May 08, 2017 | 72.47 | 72.48 | 70.71 | 70.98 | 5,356,327 | -1.62(-2.23%) |
May 05, 2017 | 73.08 | 73.13 | 72.21 | 72.60 | 3,563,640 | -0.47(-0.64%) |
May 04, 2017 | 71.58 | 73.11 | 71.53 | 73.07 | 4,054,477 | +1.58(+2.20%) |
May 03, 2017 | 71.50 | 71.76 | 71.48 | 71.49 | 3,833,683 | -0.40(-0.55%) |
May 02, 2017 | 72.13 | 72.13 | 71.71 | 71.89 | 4,121,530 | -0.11(-0.15%) |
May 01, 2017 | 72.23 | 72.34 | 71.93 | 71.99 | 2,724,503 | -0.21(-0.29%) |
Apr 28, 2017 | 71.60 | 72.37 | 71.45 | 72.20 | 3,593,402 | +0.64(+0.90%) |
Apr 27, 2017 | 71.24 | 71.80 | 71.00 | 71.56 | 3,658,689 | +0.33(+0.46%) |
Apr 26, 2017 | 71.57 | 71.89 | 71.21 | 71.24 | 5,025,393 | -0.21(-0.30%) |
Apr 25, 2017 | 72.77 | 72.77 | 70.83 | 71.45 | 10,479,886 | -1.95(-2.66%) |
Apr 24, 2017 | 72.87 | 73.67 | 72.78 | 73.40 | 5,470,596 | +1.35(+1.87%) |
Apr 21, 2017 | 71.99 | 72.36 | 71.86 | 72.05 | 3,641,455 | -0.04(-0.06%) |
Apr 20, 2017 | 71.44 | 72.33 | 71.05 | 72.10 | 3,713,458 | +0.92(+1.30%) |
Apr 19, 2017 | 71.38 | 71.89 | 70.28 | 71.17 | 6,255,938 | -0.27(-0.38%) |
Apr 18, 2017 | 72.07 | 72.24 | 71.17 | 71.45 | 9,331,737 | -1.04(-1.43%) |
Apr 17, 2017 | 71.53 | 73.02 | 71.37 | 72.48 | 14,120,579 | -3.08(-4.08%) |
Apr 13, 2017 | 75.70 | 75.94 | 75.48 | 75.56 | 2,469,135 | -0.33(-0.43%) |
Apr 12, 2017 | 75.44 | 75.97 | 75.38 | 75.89 | 2,892,576 | +0.28(+0.37%) |
Apr 11, 2017 | 75.20 | 75.79 | 75.07 | 75.61 | 3,067,651 | +0.40(+0.54%) |
Apr 10, 2017 | 75.19 | 75.54 | 74.99 | 75.20 | 2,267,212 | +0.13(+0.18%) |
Apr 07, 2017 | 75.09 | 75.37 | 74.71 | 75.07 | 3,191,861 | -0.04(-0.05%) |
Apr 06, 2017 | 75.20 | 75.58 | 74.90 | 75.11 | 3,051,141 | -0.24(-0.32%) |
Apr 05, 2017 | 75.60 | 76.30 | 75.29 | 75.34 | 4,610,094 | -0.40(-0.53%) |
Apr 04, 2017 | 74.38 | 76.01 | 74.17 | 75.75 | 5,256,348 | +1.44(+1.94%) |
Apr 03, 2017 | 74.02 | 74.62 | 73.97 | 74.31 | 2,761,625 | +0.30(+0.40%) |
Mar 31, 2017 | 74.26 | 74.74 | 73.98 | 74.01 | 3,582,236 | -0.57(-0.77%) |
Mar 30, 2017 | 74.41 | 74.75 | 73.98 | 74.58 | 3,642,335 | +0.28(+0.38%) |
Mar 29, 2017 | 74.39 | 74.58 | 74.19 | 74.30 | 2,348,777 | -0.27(-0.37%) |
Mar 28, 2017 | 74.15 | 74.79 | 73.95 | 74.57 | 3,130,988 | +0.45(+0.61%) |
Mar 27, 2017 | 73.82 | 74.30 | 73.68 | 74.12 | 2,660,393 | +0.05(+0.07%) |
Mar 24, 2017 | 74.17 | 74.77 | 73.79 | 74.07 | 2,817,539 | -0.21(-0.28%) |
Mar 23, 2017 | 73.84 | 74.83 | 73.84 | 74.28 | 3,433,503 | +0.05(+0.07%) |
Mar 22, 2017 | 73.99 | 74.39 | 73.44 | 74.23 | 3,239,414 | +0.55(+0.75%) |
Mar 21, 2017 | 74.21 | 74.75 | 73.58 | 73.67 | 4,621,289 | -0.29(-0.39%) |
Mar 20, 2017 | 74.44 | 74.67 | 73.88 | 73.96 | 3,548,057 | +0.09(+0.12%) |
Mar 17, 2017 | 74.29 | 74.57 | 73.76 | 73.87 | 6,576,966 | -0.91(-1.21%) |
Mar 16, 2017 | 75.26 | 75.26 | 73.73 | 74.78 | 5,390,319 | -0.78(-1.04%) |
Mar 15, 2017 | 74.29 | 75.79 | 74.24 | 75.56 | 5,550,372 | +1.25(+1.68%) |
Mar 14, 2017 | 73.91 | 74.39 | 73.84 | 74.31 | 3,226,635 | +0.28(+0.38%) |
Mar 13, 2017 | 74.36 | 74.39 | 73.76 | 74.03 | 2,554,991 | -0.19(-0.26%) |
Mar 10, 2017 | 74.35 | 74.39 | 73.82 | 74.23 | 4,125,464 | -0.17(-0.22%) |
Mar 09, 2017 | 73.62 | 74.59 | 73.48 | 74.39 | 6,662,175 | +1.00(+1.37%) |
Mar 08, 2017 | 72.80 | 73.90 | 72.74 | 73.39 | 5,105,053 | +0.59(+0.81%) |
Mar 07, 2017 | 72.99 | 73.15 | 71.60 | 72.80 | 6,331,088 | -0.96(-1.30%) |
Mar 06, 2017 | 73.25 | 74.16 | 73.01 | 73.76 | 4,500,676 | +0.04(+0.06%) |
Mar 03, 2017 | 72.77 | 73.82 | 72.68 | 73.72 | 3,011,326 | +0.77(+1.05%) |
Mar 02, 2017 | 73.80 | 73.86 | 72.88 | 72.95 | 3,831,836 | -0.83(-1.12%) |
Mar 01, 2017 | 73.42 | 74.03 | 73.00 | 73.78 | 3,887,423 | +0.92(+1.26%) |
Feb 28, 2017 | 72.87 | 73.45 | 72.66 | 72.86 | 4,173,232 | -0.22(-0.30%) |
Feb 27, 2017 | 72.88 | 73.38 | 72.73 | 73.08 | 3,528,020 | +0.17(+0.23%) |
Feb 24, 2017 | 72.52 | 73.24 | 72.40 | 72.92 | 4,564,310 | +0.28(+0.39%) |
Feb 23, 2017 | 71.60 | 72.92 | 71.39 | 72.63 | 7,034,506 | +1.30(+1.83%) |
Feb 22, 2017 | 70.76 | 71.46 | 70.68 | 71.33 | 3,942,167 | +0.62(+0.88%) |
Feb 21, 2017 | 70.54 | 71.16 | 70.49 | 70.71 | 3,612,790 | -0.03(-0.04%) |
Feb 17, 2017 | 70.73 | 70.73 | 70.73 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.43 | 70.72 | 69.87 | 70.43 | 4,125,629 | -0.18(-0.26%) |
Feb 15, 2017 | 68.93 | 70.87 | 68.67 | 70.61 | 4,856,023 | +1.27(+1.83%) |
Feb 14, 2017 | 68.19 | 69.36 | 67.97 | 69.34 | 3,762,542 | +0.92(+1.34%) |
Feb 13, 2017 | 68.25 | 68.68 | 68.25 | 68.43 | 2,384,013 | +0.44(+0.65%) |
Feb 10, 2017 | 68.06 | 68.39 | 67.82 | 67.99 | 2,973,254 | +0.08(+0.12%) |
Feb 09, 2017 | 68.27 | 68.69 | 67.90 | 67.91 | 3,389,725 | -0.36(-0.52%) |
Feb 08, 2017 | 67.68 | 68.74 | 67.46 | 68.27 | 3,228,344 | +0.36(+0.53%) |
Feb 07, 2017 | 67.89 | 68.18 | 67.58 | 67.91 | 3,829,298 | -0.11(-0.17%) |
Feb 06, 2017 | 67.23 | 68.04 | 67.09 | 68.02 | 3,244,296 | +0.52(+0.78%) |
Feb 03, 2017 | 67.71 | 68.07 | 67.04 | 67.50 | 4,389,339 | -0.14(-0.21%) |
Feb 02, 2017 | 67.29 | 68.09 | 66.90 | 67.64 | 4,383,120 | -0.18(-0.27%) |
Feb 01, 2017 | 68.08 | 68.67 | 67.22 | 67.82 | 5,674,173 | +0.50(+0.74%) |
Jan 31, 2017 | 64.89 | 67.54 | 64.68 | 67.32 | 7,968,079 | +2.04(+3.12%) |
Jan 30, 2017 | 65.63 | 65.70 | 64.89 | 65.29 | 6,761,518 | -0.59(-0.90%) |
Jan 27, 2017 | 65.48 | 65.90 | 65.12 | 65.88 | 3,584,438 | +0.70(+1.07%) |
Jan 26, 2017 | 65.53 | 65.86 | 65.15 | 65.18 | 4,283,729 | -0.24(-0.36%) |
Jan 25, 2017 | 65.61 | 66.07 | 64.91 | 65.42 | 5,521,028 | +0.00(+0.00%) |
Jan 24, 2017 | 66.60 | 66.80 | 64.83 | 65.42 | 7,537,806 | -1.28(-1.93%) |
Jan 23, 2017 | 66.63 | 67.19 | 66.56 | 66.70 | 5,783,617 | -0.43(-0.64%) |
Jan 20, 2017 | 67.32 | 67.66 | 66.84 | 67.13 | 5,001,378 | -0.03(-0.04%) |
Jan 19, 2017 | 67.71 | 67.84 | 67.09 | 67.16 | 5,078,941 | -0.60(-0.89%) |
Jan 18, 2017 | 67.58 | 67.92 | 67.19 | 67.76 | 3,844,789 | +0.59(+0.88%) |
Jan 17, 2017 | 67.35 | 67.35 | 66.31 | 67.17 | 5,621,604 | -0.48(-0.71%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.42 | 67.73 | 65.34 | 67.43 | 13,616,874 | +1.65(+2.51%) |
Jan 11, 2017 | 66.87 | 67.23 | 64.68 | 65.78 | 8,812,075 | -0.88(-1.32%) |
Jan 10, 2017 | 66.81 | 66.91 | 66.26 | 66.66 | 4,072,551 | +0.00(+0.00%) |
Jan 09, 2017 | 66.14 | 66.97 | 66.00 | 66.66 | 3,666,142 | +0.52(+0.79%) |
Jan 06, 2017 | 65.95 | 66.48 | 65.58 | 66.14 | 2,627,784 | +0.07(+0.11%) |
Jan 05, 2017 | 65.49 | 68.06 | 65.05 | 66.07 | 3,788,068 | +0.76(+1.16%) |
Jan 04, 2017 | 65.51 | 65.55 | 65.01 | 65.31 | 3,457,234 | +0.10(+0.16%) |