Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 82.59 | 82.61 | 81.76 | 82.24 | 2,132,440 | -0.20(-0.24%) |
Feb 27, 2017 | 82.95 | 83.34 | 82.05 | 82.43 | 1,268,634 | -0.39(-0.47%) |
Feb 24, 2017 | 82.24 | 82.82 | 81.36 | 82.82 | 1,114,643 | +0.49(+0.60%) |
Feb 23, 2017 | 82.18 | 83.03 | 81.74 | 82.33 | 2,414,527 | +0.24(+0.30%) |
Feb 22, 2017 | 81.95 | 82.86 | 81.79 | 82.08 | 1,282,896 | +0.30(+0.36%) |
Feb 21, 2017 | 81.54 | 81.91 | 80.48 | 81.79 | 2,293,618 | +0.22(+0.28%) |
Feb 17, 2017 | 81.56 | 81.56 | 81.56 | 0 | +0.40(+0.49%) | |
Feb 16, 2017 | 81.78 | 82.26 | 79.98 | 81.17 | 2,540,332 | -0.44(-0.55%) |
Feb 15, 2017 | 81.14 | 81.87 | 80.25 | 81.61 | 2,172,706 | +0.32(+0.40%) |
Feb 14, 2017 | 80.56 | 81.53 | 80.31 | 81.29 | 2,308,615 | +0.30(+0.38%) |
Feb 13, 2017 | 81.92 | 84.58 | 80.04 | 80.98 | 3,393,944 | -0.62(-0.76%) |
Feb 10, 2017 | 81.93 | 82.12 | 80.79 | 81.60 | 1,706,681 | -0.43(-0.52%) |
Feb 09, 2017 | 81.51 | 82.15 | 80.70 | 82.03 | 1,821,847 | +0.52(+0.64%) |
Feb 08, 2017 | 80.72 | 81.55 | 80.26 | 81.51 | 1,642,075 | +0.66(+0.82%) |
Feb 07, 2017 | 80.42 | 82.02 | 80.30 | 80.85 | 2,355,699 | +0.31(+0.39%) |
Feb 06, 2017 | 79.81 | 82.03 | 79.60 | 80.54 | 3,206,228 | +0.63(+0.78%) |
Feb 03, 2017 | 79.28 | 80.21 | 78.53 | 79.91 | 3,340,937 | +1.10(+1.40%) |
Feb 02, 2017 | 78.81 | 79.46 | 77.48 | 78.81 | 4,286,170 | -0.50(-0.63%) |
Feb 01, 2017 | 78.51 | 79.39 | 77.06 | 79.31 | 3,756,152 | +1.19(+1.52%) |
Jan 31, 2017 | 77.53 | 78.62 | 74.29 | 78.12 | 6,510,516 | +3.28(+4.38%) |
Jan 30, 2017 | 73.89 | 74.96 | 72.34 | 74.84 | 2,960,275 | +1.07(+1.44%) |
Jan 27, 2017 | 74.90 | 74.90 | 73.46 | 73.78 | 2,084,130 | -0.86(-1.15%) |
Jan 26, 2017 | 72.54 | 76.25 | 72.54 | 74.64 | 3,891,285 | -2.18(-2.84%) |
Jan 25, 2017 | 75.99 | 76.90 | 75.70 | 76.82 | 2,075,960 | +1.27(+1.68%) |
Jan 24, 2017 | 75.81 | 76.25 | 75.24 | 75.55 | 1,690,903 | -0.42(-0.55%) |
Jan 23, 2017 | 74.93 | 76.17 | 74.57 | 75.97 | 1,586,655 | +1.01(+1.35%) |
Jan 20, 2017 | 76.85 | 77.22 | 74.48 | 74.96 | 4,223,351 | -1.54(-2.01%) |
Jan 19, 2017 | 76.33 | 76.78 | 75.92 | 76.50 | 1,759,115 | -0.04(-0.05%) |
Jan 18, 2017 | 76.93 | 77.14 | 76.25 | 76.54 | 2,340,145 | -0.43(-0.56%) |
Jan 17, 2017 | 76.01 | 77.40 | 75.27 | 76.97 | 2,350,197 | +1.23(+1.62%) |
Jan 13, 2017 | 75.74 | 75.74 | 75.74 | 0 | +0.68(+0.91%) | |
Jan 12, 2017 | 73.65 | 76.03 | 73.35 | 75.06 | 3,096,177 | +2.09(+2.86%) |
Jan 11, 2017 | 76.21 | 77.26 | 71.55 | 72.97 | 4,463,210 | -2.95(-3.89%) |
Jan 10, 2017 | 76.17 | 77.10 | 75.45 | 75.93 | 2,079,051 | -0.58(-0.76%) |
Jan 09, 2017 | 75.72 | 77.04 | 75.72 | 76.51 | 2,325,631 | +0.61(+0.80%) |
Jan 06, 2017 | 74.76 | 76.78 | 74.76 | 75.90 | 2,381,932 | +1.00(+1.34%) |
Jan 05, 2017 | 75.52 | 75.93 | 73.95 | 74.90 | 2,386,695 | -0.88(-1.16%) |
Jan 04, 2017 | 73.93 | 76.20 | 73.82 | 75.78 | 2,839,943 | +1.83(+2.48%) |
Jan 03, 2017 | 70.27 | 74.38 | 70.09 | 73.94 | 4,618,072 | +3.96(+5.65%) |
Dec 30, 2016 | 69.98 | 69.98 | 69.98 | 0 | -1.03(-1.45%) | |
Dec 29, 2016 | 70.36 | 71.82 | 70.34 | 71.01 | 1,133,776 | +0.89(+1.26%) |
Dec 28, 2016 | 70.58 | 70.91 | 70.00 | 70.13 | 963,156 | -0.42(-0.60%) |
Dec 27, 2016 | 70.19 | 70.95 | 70.08 | 70.55 | 732,072 | +0.23(+0.33%) |
Dec 23, 2016 | 70.32 | 70.32 | 70.32 | 0 | +0.67(+0.96%) | |
Dec 22, 2016 | 70.67 | 70.67 | 69.21 | 69.64 | 2,102,432 | -0.93(-1.32%) |
Dec 21, 2016 | 70.67 | 71.22 | 70.36 | 70.58 | 1,514,780 | -0.40(-0.57%) |
Dec 20, 2016 | 70.44 | 71.66 | 70.32 | 70.98 | 3,279,011 | +0.79(+1.12%) |
Dec 19, 2016 | 69.41 | 70.40 | 69.25 | 70.19 | 2,029,281 | +0.93(+1.34%) |
Dec 16, 2016 | 68.87 | 69.44 | 68.47 | 69.26 | 4,061,270 | +0.64(+0.93%) |
Dec 15, 2016 | 68.74 | 68.77 | 67.54 | 68.62 | 2,429,613 | -0.34(-0.49%) |
Dec 14, 2016 | 70.66 | 71.07 | 68.55 | 68.96 | 2,549,631 | -1.78(-2.52%) |
Dec 13, 2016 | 70.15 | 70.86 | 69.97 | 70.75 | 1,472,094 | +0.87(+1.24%) |
Dec 12, 2016 | 70.15 | 70.68 | 69.17 | 69.88 | 1,933,216 | -0.74(-1.05%) |
Dec 09, 2016 | 69.09 | 70.91 | 68.94 | 70.62 | 2,000,890 | +1.81(+2.63%) |
Dec 08, 2016 | 68.24 | 69.49 | 67.74 | 68.81 | 2,868,160 | +0.45(+0.65%) |
Dec 07, 2016 | 69.98 | 69.98 | 66.11 | 68.36 | 5,020,359 | -2.23(-3.16%) |
Dec 06, 2016 | 71.51 | 71.69 | 70.30 | 70.59 | 2,653,273 | -0.60(-0.84%) |
Dec 05, 2016 | 70.61 | 71.59 | 70.27 | 71.19 | 2,917,209 | +0.66(+0.94%) |
Dec 02, 2016 | 69.95 | 71.23 | 69.51 | 70.53 | 1,936,506 | +0.89(+1.29%) |
Dec 01, 2016 | 69.72 | 70.44 | 69.47 | 69.64 | 1,682,176 | -0.17(-0.24%) |
Nov 30, 2016 | 69.56 | 70.64 | 69.32 | 69.81 | 5,763,755 | +0.32(+0.46%) |
Nov 29, 2016 | 70.40 | 71.03 | 69.39 | 69.48 | 2,786,079 | -1.27(-1.80%) |
Nov 28, 2016 | 70.36 | 71.23 | 69.64 | 70.75 | 2,372,023 | +0.43(+0.61%) |
Nov 25, 2016 | 70.77 | 72.03 | 70.13 | 70.32 | 1,294,944 | -0.12(-0.17%) |
Nov 23, 2016 | 70.44 | 70.44 | 70.44 | 0 | +0.26(+0.37%) | |
Nov 22, 2016 | 70.50 | 70.50 | 69.61 | 70.18 | 2,134,340 | -0.04(-0.05%) |
Nov 21, 2016 | 70.37 | 71.01 | 69.67 | 70.22 | 2,913,229 | -0.68(-0.96%) |
Nov 18, 2016 | 71.52 | 71.52 | 70.63 | 70.90 | 4,071,289 | -0.85(-1.19%) |
Nov 17, 2016 | 69.99 | 71.83 | 69.55 | 71.75 | 3,402,779 | +1.49(+2.12%) |
Nov 16, 2016 | 70.52 | 71.46 | 70.08 | 70.26 | 3,322,051 | -0.60(-0.84%) |
Nov 15, 2016 | 72.61 | 72.75 | 70.24 | 70.85 | 4,810,314 | -1.60(-2.21%) |
Nov 14, 2016 | 73.20 | 73.57 | 70.72 | 72.46 | 4,943,446 | +2.15(+3.05%) |
Nov 11, 2016 | 70.75 | 71.14 | 68.81 | 70.31 | 5,860,875 | -0.60(-0.84%) |
Nov 10, 2016 | 68.68 | 71.99 | 68.68 | 70.91 | 5,176,894 | +3.55(+5.26%) |
Nov 09, 2016 | 65.02 | 67.84 | 64.94 | 67.36 | 6,191,749 | +5.86(+9.53%) |
Nov 08, 2016 | 63.28 | 63.40 | 61.23 | 61.50 | 5,373,389 | -2.58(-4.03%) |
Nov 07, 2016 | 63.72 | 64.45 | 63.25 | 64.08 | 4,073,948 | +1.30(+2.07%) |
Nov 04, 2016 | 63.87 | 65.32 | 62.60 | 62.78 | 5,612,022 | -1.65(-2.56%) |
Nov 03, 2016 | 67.59 | 69.02 | 63.44 | 64.43 | 8,147,328 | -3.24(-4.79%) |
Nov 02, 2016 | 62.60 | 68.32 | 62.52 | 67.67 | 6,915,512 | +5.50(+8.84%) |
Nov 01, 2016 | 62.23 | 63.42 | 62.05 | 62.18 | 4,786,343 | -0.47(-0.75%) |
Oct 31, 2016 | 61.93 | 63.20 | 61.93 | 62.65 | 4,980,313 | +1.05(+1.71%) |
Oct 28, 2016 | 61.59 | 63.62 | 60.92 | 61.60 | 10,963,039 | -9.23(-13.03%) |
Oct 27, 2016 | 70.88 | 71.13 | 70.48 | 70.83 | 1,790,359 | +0.12(+0.16%) |
Oct 26, 2016 | 71.28 | 71.49 | 70.47 | 70.71 | 2,396,004 | -0.91(-1.27%) |
Oct 25, 2016 | 70.92 | 71.77 | 70.78 | 71.62 | 1,895,511 | +0.31(+0.44%) |
Oct 24, 2016 | 71.58 | 72.06 | 71.22 | 71.31 | 1,468,487 | +0.02(+0.02%) |
Oct 21, 2016 | 71.42 | 71.75 | 71.21 | 71.29 | 1,358,748 | -0.64(-0.89%) |
Oct 20, 2016 | 71.52 | 72.85 | 71.48 | 71.93 | 2,596,099 | +0.35(+0.49%) |
Oct 19, 2016 | 72.34 | 72.34 | 71.58 | 71.58 | 1,847,225 | -0.66(-0.91%) |
Oct 18, 2016 | 71.68 | 72.38 | 71.42 | 72.24 | 2,148,636 | +1.20(+1.69%) |
Oct 17, 2016 | 71.05 | 71.19 | 70.59 | 71.04 | 2,455,338 | -0.04(-0.06%) |
Oct 14, 2016 | 71.71 | 72.06 | 71.09 | 71.09 | 1,443,217 | -0.53(-0.73%) |
Oct 13, 2016 | 71.52 | 72.10 | 71.21 | 71.61 | 2,799,351 | -0.20(-0.29%) |
Oct 12, 2016 | 71.00 | 72.21 | 70.76 | 71.82 | 2,657,979 | +0.89(+1.26%) |
Oct 11, 2016 | 70.92 | 71.30 | 70.61 | 70.93 | 2,704,024 | -0.03(-0.04%) |
Oct 10, 2016 | 70.44 | 71.28 | 70.19 | 70.95 | 1,438,773 | +0.22(+0.32%) |
Oct 07, 2016 | 71.66 | 71.76 | 70.11 | 70.73 | 2,062,005 | -0.67(-0.94%) |
Oct 06, 2016 | 70.90 | 71.53 | 70.29 | 71.40 | 2,524,450 | +0.10(+0.14%) |
Oct 05, 2016 | 71.91 | 72.04 | 71.17 | 71.30 | 1,959,003 | -0.45(-0.62%) |
Oct 04, 2016 | 72.40 | 72.81 | 71.50 | 71.75 | 1,886,798 | +0.37(+0.51%) |
Oct 03, 2016 | 71.88 | 72.11 | 71.26 | 71.38 | 1,754,411 | -0.59(-0.82%) |
Sep 30, 2016 | 72.42 | 72.73 | 70.69 | 71.97 | 3,367,289 | -0.42(-0.58%) |
Sep 29, 2016 | 73.87 | 74.20 | 72.39 | 72.39 | 1,823,859 | -1.74(-2.34%) |
Sep 28, 2016 | 74.17 | 74.21 | 73.46 | 74.12 | 1,470,767 | -0.04(-0.06%) |
Sep 27, 2016 | 73.72 | 74.61 | 73.46 | 74.17 | 1,776,605 | +0.47(+0.64%) |
Sep 26, 2016 | 74.01 | 74.44 | 73.65 | 73.70 | 1,504,023 | -0.54(-0.73%) |
Sep 23, 2016 | 74.44 | 74.64 | 73.92 | 74.24 | 2,053,142 | -0.23(-0.31%) |
Sep 22, 2016 | 74.18 | 74.79 | 73.99 | 74.47 | 2,548,367 | +0.51(+0.69%) |
Sep 21, 2016 | 73.23 | 74.08 | 72.87 | 73.96 | 3,157,630 | +0.84(+1.15%) |
Sep 20, 2016 | 74.52 | 74.55 | 73.12 | 73.13 | 2,788,631 | -1.05(-1.42%) |
Sep 19, 2016 | 74.76 | 75.69 | 74.01 | 74.18 | 2,621,972 | -0.76(-1.01%) |
Sep 16, 2016 | 74.80 | 75.18 | 73.95 | 74.93 | 3,883,551 | -0.08(-0.11%) |
Sep 15, 2016 | 74.43 | 75.32 | 74.00 | 75.01 | 2,737,118 | +0.31(+0.42%) |
Sep 14, 2016 | 76.07 | 76.16 | 74.32 | 74.70 | 6,618,149 | -1.25(-1.64%) |
Sep 13, 2016 | 76.80 | 77.11 | 75.71 | 75.95 | 3,055,958 | -1.51(-1.96%) |
Sep 12, 2016 | 75.74 | 77.63 | 75.68 | 77.46 | 2,672,192 | +1.46(+1.92%) |
Sep 09, 2016 | 77.18 | 77.35 | 75.92 | 76.00 | 2,773,013 | -1.75(-2.25%) |
Sep 08, 2016 | 77.87 | 78.11 | 77.63 | 77.75 | 2,463,974 | -0.43(-0.55%) |
Sep 07, 2016 | 78.04 | 78.79 | 77.91 | 78.18 | 1,699,065 | +0.11(+0.14%) |
Sep 06, 2016 | 77.78 | 78.22 | 77.51 | 78.07 | 1,854,616 | +0.17(+0.22%) |
Sep 02, 2016 | 78.00 | 77.90 | 77.90 | 77.90 | 1,366,464 | +0.26(+0.33%) |
Sep 01, 2016 | 77.52 | 78.15 | 77.14 | 77.64 | 1,494,080 | +0.16(+0.21%) |
Aug 31, 2016 | 76.73 | 77.58 | 76.38 | 77.48 | 3,010,436 | +0.83(+1.08%) |
Aug 30, 2016 | 76.89 | 77.39 | 76.33 | 76.65 | 1,949,503 | -0.24(-0.31%) |
Aug 29, 2016 | 76.46 | 77.01 | 76.00 | 76.89 | 1,517,945 | +0.50(+0.65%) |
Aug 26, 2016 | 76.32 | 77.12 | 75.86 | 76.40 | 2,102,142 | +0.21(+0.28%) |
Aug 25, 2016 | 78.53 | 78.63 | 76.08 | 76.18 | 3,761,904 | -2.57(-3.26%) |
Aug 24, 2016 | 79.20 | 79.37 | 78.48 | 78.75 | 1,502,472 | -0.53(-0.67%) |
Aug 23, 2016 | 79.42 | 79.50 | 79.14 | 79.28 | 716,346 | +0.21(+0.27%) |
Aug 22, 2016 | 79.11 | 79.23 | 78.92 | 79.07 | 1,135,633 | -0.09(-0.11%) |
Aug 19, 2016 | 78.87 | 79.29 | 78.63 | 79.16 | 2,345,245 | -0.11(-0.13%) |
Aug 18, 2016 | 78.88 | 79.28 | 78.50 | 79.26 | 1,621,559 | +0.33(+0.42%) |
Aug 17, 2016 | 79.25 | 79.45 | 78.42 | 78.93 | 1,685,703 | -0.46(-0.58%) |
Aug 16, 2016 | 79.20 | 79.98 | 78.98 | 79.40 | 1,752,528 | +0.06(+0.08%) |
Aug 15, 2016 | 78.94 | 79.35 | 78.67 | 79.33 | 2,024,723 | +0.43(+0.54%) |
Aug 12, 2016 | 79.11 | 79.16 | 78.39 | 78.91 | 1,486,766 | -0.04(-0.04%) |
Aug 11, 2016 | 78.07 | 79.03 | 77.63 | 78.94 | 1,880,889 | +0.93(+1.19%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 78.01 | 1,827,347 | -0.64(-0.81%) |
Aug 09, 2016 | 78.79 | 79.31 | 78.43 | 78.65 | 1,680,832 | -0.04(-0.06%) |
Aug 08, 2016 | 79.62 | 79.62 | 78.52 | 78.70 | 1,798,607 | -0.60(-0.76%) |
Aug 05, 2016 | 79.32 | 80.30 | 79.21 | 79.30 | 1,721,645 | +0.33(+0.42%) |
Aug 04, 2016 | 79.62 | 79.71 | 78.49 | 78.97 | 2,137,952 | -0.81(-1.01%) |
Aug 03, 2016 | 79.29 | 79.78 | 78.43 | 79.78 | 2,890,399 | +0.41(+0.51%) |
Aug 02, 2016 | 78.67 | 80.35 | 77.73 | 79.37 | 5,835,631 | +3.45(+4.55%) |
Aug 01, 2016 | 75.69 | 76.61 | 75.54 | 75.92 | 3,301,842 | +0.31(+0.41%) |
Jul 29, 2016 | 74.85 | 75.77 | 74.66 | 75.61 | 2,181,286 | +0.33(+0.44%) |
Jul 28, 2016 | 75.48 | 75.49 | 74.76 | 75.28 | 2,743,172 | -0.53(-0.70%) |
Jul 27, 2016 | 76.07 | 76.15 | 75.14 | 75.81 | 2,073,051 | -0.26(-0.34%) |
Jul 26, 2016 | 75.69 | 76.36 | 75.10 | 76.07 | 1,854,748 | +0.27(+0.35%) |
Jul 25, 2016 | 76.24 | 76.26 | 75.45 | 75.80 | 2,094,241 | -0.40(-0.52%) |
Jul 22, 2016 | 76.33 | 76.51 | 75.61 | 76.20 | 1,500,246 | +0.04(+0.06%) |
Jul 21, 2016 | 76.66 | 77.12 | 75.91 | 76.16 | 1,883,936 | -0.74(-0.96%) |
Jul 20, 2016 | 76.67 | 77.26 | 76.67 | 76.89 | 1,407,113 | +0.64(+0.84%) |
Jul 19, 2016 | 76.11 | 76.46 | 75.53 | 76.25 | 2,229,183 | -0.10(-0.13%) |
Jul 18, 2016 | 76.09 | 76.41 | 75.93 | 76.35 | 1,254,724 | +0.43(+0.56%) |
Jul 15, 2016 | 76.56 | 76.79 | 75.37 | 75.93 | 2,686,467 | -0.36(-0.47%) |
Jul 14, 2016 | 75.75 | 76.43 | 75.66 | 76.28 | 2,293,735 | +0.91(+1.20%) |
Jul 13, 2016 | 75.02 | 75.75 | 74.84 | 75.38 | 2,808,067 | +0.67(+0.89%) |
Jul 12, 2016 | 73.00 | 74.91 | 72.99 | 74.71 | 3,202,291 | +1.78(+2.43%) |
Jul 11, 2016 | 72.75 | 73.31 | 72.64 | 72.94 | 1,610,507 | +0.23(+0.32%) |
Jul 08, 2016 | 72.52 | 72.85 | 72.24 | 72.70 | 1,799,932 | +0.83(+1.15%) |
Jul 07, 2016 | 71.97 | 72.36 | 71.47 | 71.88 | 2,826,867 | -0.18(-0.25%) |
Jul 06, 2016 | 70.95 | 72.38 | 70.65 | 72.06 | 2,769,234 | +0.74(+1.03%) |
Jul 05, 2016 | 70.88 | 71.61 | 70.46 | 71.32 | 2,678,462 | +0.18(+0.25%) |
Jul 01, 2016 | 70.37 | 71.14 | 71.14 | 71.14 | 3,113,554 | +0.75(+1.06%) |
Jun 30, 2016 | 68.88 | 70.41 | 68.72 | 70.40 | 3,601,445 | +1.83(+2.67%) |
Jun 29, 2016 | 67.52 | 68.78 | 67.48 | 68.57 | 2,171,001 | +1.72(+2.58%) |
Jun 28, 2016 | 65.96 | 66.96 | 65.73 | 66.85 | 3,167,658 | +1.30(+1.99%) |
Jun 27, 2016 | 66.69 | 66.72 | 65.18 | 65.54 | 2,514,892 | -1.41(-2.11%) |
Jun 24, 2016 | 66.63 | 67.24 | 66.60 | 66.95 | 5,048,552 | -1.87(-2.72%) |
Jun 23, 2016 | 68.92 | 69.02 | 68.36 | 68.83 | 2,982,508 | +0.37(+0.54%) |
Jun 22, 2016 | 67.96 | 68.76 | 67.51 | 68.45 | 2,180,562 | +0.50(+0.73%) |
Jun 21, 2016 | 67.89 | 68.14 | 67.49 | 67.96 | 1,439,236 | +0.18(+0.26%) |
Jun 20, 2016 | 67.67 | 68.53 | 67.57 | 67.78 | 2,758,444 | +0.59(+0.89%) |
Jun 17, 2016 | 67.46 | 67.74 | 66.70 | 67.18 | 3,444,446 | -0.27(-0.39%) |
Jun 16, 2016 | 67.16 | 67.67 | 66.61 | 67.45 | 2,379,559 | -0.11(-0.16%) |
Jun 15, 2016 | 67.41 | 68.10 | 67.34 | 67.56 | 2,698,482 | +0.54(+0.81%) |
Jun 14, 2016 | 67.52 | 67.85 | 66.53 | 67.02 | 3,336,862 | -0.80(-1.18%) |
Jun 13, 2016 | 67.84 | 68.50 | 67.64 | 67.81 | 3,223,138 | -0.04(-0.07%) |
Jun 10, 2016 | 67.34 | 68.55 | 66.89 | 67.86 | 3,175,345 | +0.26(+0.38%) |
Jun 09, 2016 | 67.65 | 67.82 | 67.36 | 67.60 | 3,545,279 | -0.07(-0.10%) |
Jun 08, 2016 | 67.73 | 68.02 | 67.34 | 67.67 | 2,307,921 | +0.03(+0.04%) |
Jun 07, 2016 | 67.80 | 67.93 | 67.38 | 67.65 | 1,892,270 | -0.20(-0.30%) |
Jun 06, 2016 | 67.72 | 68.02 | 67.41 | 67.85 | 1,681,430 | -0.08(-0.12%) |
Jun 03, 2016 | 68.07 | 68.34 | 67.69 | 67.93 | 2,155,067 | -0.48(-0.70%) |
Jun 02, 2016 | 67.28 | 68.54 | 67.15 | 68.41 | 3,429,245 | +1.28(+1.90%) |
Jun 01, 2016 | 66.35 | 67.40 | 66.20 | 67.13 | 3,212,927 | +0.59(+0.88%) |
May 31, 2016 | 65.85 | 66.61 | 65.58 | 66.55 | 4,992,917 | +0.84(+1.28%) |
May 27, 2016 | 65.48 | 65.70 | 65.70 | 65.70 | 2,192,546 | +0.30(+0.46%) |
May 26, 2016 | 65.71 | 65.74 | 65.06 | 65.40 | 1,645,717 | -0.31(-0.47%) |
May 25, 2016 | 66.20 | 66.34 | 65.56 | 65.71 | 1,877,623 | -0.27(-0.40%) |
May 24, 2016 | 66.00 | 66.20 | 65.58 | 65.98 | 2,196,180 | +0.35(+0.54%) |
May 23, 2016 | 66.56 | 66.61 | 65.60 | 65.62 | 1,948,751 | -0.78(-1.18%) |
May 20, 2016 | 66.69 | 66.86 | 66.00 | 66.40 | 2,867,456 | -0.20(-0.31%) |
May 19, 2016 | 66.08 | 66.84 | 65.98 | 66.61 | 3,401,755 | +0.21(+0.32%) |
May 18, 2016 | 65.56 | 66.50 | 65.45 | 66.39 | 3,682,780 | +0.55(+0.83%) |
May 17, 2016 | 65.73 | 66.31 | 65.43 | 65.85 | 3,363,251 | -0.05(-0.08%) |
May 16, 2016 | 65.17 | 65.97 | 65.14 | 65.90 | 3,386,207 | +0.82(+1.26%) |
May 13, 2016 | 66.01 | 66.32 | 64.97 | 65.08 | 2,691,002 | -0.99(-1.50%) |
May 12, 2016 | 67.07 | 67.07 | 65.93 | 66.07 | 3,926,783 | -0.87(-1.29%) |
May 11, 2016 | 67.57 | 67.87 | 66.70 | 66.93 | 3,894,850 | -0.81(-1.20%) |
May 10, 2016 | 68.72 | 69.17 | 67.50 | 67.75 | 4,169,323 | -0.61(-0.89%) |
May 09, 2016 | 67.53 | 69.34 | 67.38 | 68.36 | 4,483,784 | +0.75(+1.11%) |
May 06, 2016 | 68.88 | 69.04 | 66.57 | 67.60 | 7,720,874 | -1.31(-1.90%) |
May 05, 2016 | 68.87 | 70.40 | 67.87 | 68.91 | 13,444,608 | -5.56(-7.46%) |
May 04, 2016 | 75.08 | 75.36 | 74.21 | 74.47 | 2,553,594 | -1.05(-1.39%) |
May 03, 2016 | 75.03 | 76.04 | 74.59 | 75.52 | 2,208,192 | +0.22(+0.29%) |
May 02, 2016 | 75.26 | 75.42 | 74.66 | 75.30 | 1,835,777 | +0.11(+0.15%) |
Apr 29, 2016 | 76.10 | 76.41 | 74.54 | 75.19 | 4,420,056 | -1.17(-1.53%) |
Apr 28, 2016 | 79.17 | 79.17 | 76.14 | 76.35 | 6,046,702 | -3.73(-4.66%) |
Apr 27, 2016 | 80.68 | 80.97 | 79.77 | 80.08 | 1,933,684 | -0.57(-0.70%) |
Apr 26, 2016 | 81.04 | 81.28 | 80.51 | 80.65 | 1,275,286 | -0.20(-0.25%) |
Apr 25, 2016 | 81.06 | 81.27 | 80.38 | 80.85 | 2,531,906 | -0.34(-0.41%) |
Apr 22, 2016 | 81.31 | 81.65 | 80.53 | 81.18 | 2,197,427 | +0.05(+0.07%) |
Apr 21, 2016 | 80.95 | 81.71 | 80.86 | 81.13 | 2,655,834 | -0.03(-0.03%) |
Apr 20, 2016 | 79.44 | 81.25 | 79.20 | 81.16 | 3,560,057 | +2.09(+2.65%) |
Apr 19, 2016 | 78.99 | 79.73 | 78.83 | 79.06 | 2,310,725 | +0.73(+0.94%) |
Apr 18, 2016 | 77.78 | 78.38 | 77.43 | 78.33 | 1,977,170 | +0.73(+0.95%) |
Apr 15, 2016 | 76.51 | 77.64 | 76.41 | 77.60 | 2,673,968 | +1.00(+1.30%) |
Apr 14, 2016 | 74.83 | 76.99 | 74.77 | 76.60 | 2,406,970 | +1.35(+1.80%) |
Apr 13, 2016 | 75.39 | 75.78 | 74.79 | 75.25 | 2,184,775 | +0.24(+0.32%) |
Apr 12, 2016 | 74.75 | 75.23 | 74.26 | 75.01 | 1,963,875 | +0.41(+0.54%) |
Apr 11, 2016 | 75.24 | 75.57 | 74.53 | 74.60 | 2,116,405 | -0.77(-1.02%) |
Apr 08, 2016 | 76.64 | 76.77 | 75.20 | 75.37 | 2,811,343 | -1.19(-1.56%) |
Apr 07, 2016 | 77.13 | 77.75 | 76.51 | 76.56 | 2,511,045 | -0.78(-1.01%) |
Apr 06, 2016 | 75.77 | 77.39 | 75.73 | 77.34 | 3,188,233 | +1.63(+2.16%) |
Apr 05, 2016 | 76.31 | 76.87 | 75.61 | 75.71 | 2,884,965 | -1.30(-1.69%) |
Apr 04, 2016 | 76.63 | 77.84 | 76.52 | 77.01 | 2,571,197 | +0.57(+0.75%) |
Apr 01, 2016 | 76.52 | 76.52 | 75.98 | 76.43 | 2,301,422 | -0.04(-0.05%) |
Mar 31, 2016 | 76.98 | 77.52 | 76.25 | 76.47 | 1,942,474 | -0.48(-0.62%) |
Mar 30, 2016 | 76.42 | 77.26 | 76.35 | 76.94 | 1,878,816 | +0.59(+0.78%) |
Mar 29, 2016 | 76.47 | 76.74 | 75.74 | 76.35 | 1,599,831 | -0.05(-0.07%) |
Mar 28, 2016 | 76.90 | 77.22 | 75.74 | 76.40 | 1,656,871 | +0.27(+0.36%) |
Mar 24, 2016 | 76.74 | 76.13 | 76.13 | 76.13 | 2,772,750 | -0.97(-1.26%) |
Mar 23, 2016 | 77.31 | 77.61 | 76.94 | 77.10 | 1,502,901 | +0.10(+0.13%) |
Mar 22, 2016 | 77.10 | 77.33 | 76.53 | 77.01 | 1,910,415 | +0.03(+0.03%) |
Mar 21, 2016 | 77.38 | 77.61 | 76.69 | 76.98 | 1,841,718 | -0.31(-0.40%) |
Mar 18, 2016 | 76.09 | 77.55 | 75.46 | 77.29 | 4,160,734 | +1.41(+1.86%) |
Mar 17, 2016 | 76.93 | 77.28 | 75.74 | 75.87 | 3,421,852 | -1.05(-1.37%) |
Mar 16, 2016 | 76.24 | 77.16 | 75.93 | 76.93 | 1,583,753 | +0.68(+0.89%) |
Mar 15, 2016 | 77.31 | 77.86 | 76.08 | 76.25 | 2,513,217 | -1.47(-1.89%) |
Mar 14, 2016 | 78.68 | 79.12 | 77.64 | 77.71 | 1,645,869 | -1.40(-1.78%) |
Mar 11, 2016 | 76.88 | 79.20 | 76.47 | 79.12 | 4,002,915 | +2.98(+3.91%) |
Mar 10, 2016 | 77.76 | 77.89 | 75.81 | 76.14 | 3,870,026 | -1.23(-1.59%) |
Mar 09, 2016 | 77.56 | 77.76 | 77.19 | 77.37 | 2,057,440 | -0.22(-0.28%) |
Mar 08, 2016 | 78.04 | 78.05 | 76.99 | 77.59 | 2,076,737 | -0.25(-0.32%) |
Mar 07, 2016 | 77.18 | 77.97 | 77.03 | 77.84 | 1,989,017 | +0.09(+0.11%) |
Mar 04, 2016 | 77.90 | 78.16 | 77.55 | 77.75 | 1,887,175 | -0.19(-0.25%) |
Mar 03, 2016 | 77.42 | 78.05 | 76.98 | 77.94 | 2,159,638 | +0.52(+0.67%) |
Mar 02, 2016 | 77.24 | 77.71 | 76.90 | 77.42 | 1,843,273 | +0.18(+0.23%) |