Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.98 | 70.45 | 69.02 | 69.39 | 67,819 | -0.52(-0.75%) |
Apr 27, 2017 | 70.27 | 70.84 | 69.81 | 69.91 | 63,462 | -0.28(-0.39%) |
Apr 26, 2017 | 70.40 | 71.50 | 69.81 | 70.19 | 193,816 | -0.41(-0.58%) |
Apr 25, 2017 | 71.76 | 72.20 | 64.93 | 70.60 | 182,758 | -1.05(-1.47%) |
Apr 24, 2017 | 75.24 | 75.48 | 70.97 | 71.65 | 156,865 | -2.99(-4.00%) |
Apr 21, 2017 | 74.54 | 74.86 | 74.11 | 74.64 | 31,994 | -0.09(-0.11%) |
Apr 20, 2017 | 74.07 | 74.91 | 73.75 | 74.72 | 41,228 | +0.75(+1.01%) |
Apr 19, 2017 | 74.21 | 74.36 | 73.72 | 73.97 | 27,282 | -0.12(-0.17%) |
Apr 18, 2017 | 73.13 | 74.20 | 73.13 | 74.10 | 28,963 | +0.54(+0.74%) |
Apr 17, 2017 | 72.67 | 73.56 | 72.55 | 73.56 | 31,676 | +1.06(+1.47%) |
Apr 13, 2017 | 73.78 | 73.78 | 72.31 | 72.49 | 36,751 | -1.38(-1.86%) |
Apr 12, 2017 | 74.33 | 74.33 | 73.11 | 73.87 | 50,117 | -0.49(-0.66%) |
Apr 11, 2017 | 73.75 | 74.48 | 73.72 | 74.36 | 62,145 | +0.47(+0.64%) |
Apr 10, 2017 | 73.57 | 74.24 | 73.37 | 73.89 | 70,133 | +0.20(+0.27%) |
Apr 07, 2017 | 72.61 | 73.72 | 72.39 | 73.69 | 72,295 | +0.73(+1.00%) |
Apr 06, 2017 | 72.08 | 73.01 | 71.87 | 72.96 | 47,061 | +0.91(+1.26%) |
Apr 05, 2017 | 72.37 | 73.38 | 71.80 | 72.05 | 78,227 | -0.11(-0.16%) |
Apr 04, 2017 | 72.88 | 73.15 | 71.91 | 72.16 | 49,968 | -0.80(-1.10%) |
Apr 03, 2017 | 74.25 | 74.53 | 72.59 | 72.97 | 67,036 | -1.39(-1.87%) |
Mar 31, 2017 | 73.74 | 74.48 | 73.70 | 74.36 | 53,893 | +0.61(+0.82%) |
Mar 30, 2017 | 73.79 | 74.51 | 73.64 | 73.75 | 32,047 | -0.20(-0.27%) |
Mar 29, 2017 | 73.35 | 74.33 | 73.19 | 73.95 | 96,366 | +0.52(+0.71%) |
Mar 28, 2017 | 73.11 | 73.86 | 73.01 | 73.43 | 82,638 | +0.14(+0.19%) |
Mar 27, 2017 | 73.11 | 73.76 | 73.10 | 73.29 | 51,382 | -0.59(-0.79%) |
Mar 24, 2017 | 74.29 | 74.70 | 73.57 | 73.87 | 34,877 | -0.26(-0.36%) |
Mar 23, 2017 | 74.09 | 74.89 | 73.37 | 74.14 | 32,489 | -0.25(-0.33%) |
Mar 22, 2017 | 74.19 | 74.77 | 74.16 | 74.38 | 30,877 | -0.02(-0.03%) |
Mar 21, 2017 | 75.83 | 75.91 | 74.35 | 74.40 | 32,922 | -1.27(-1.68%) |
Mar 20, 2017 | 75.67 | 75.77 | 75.15 | 75.67 | 39,486 | -0.04(-0.05%) |
Mar 17, 2017 | 75.94 | 76.13 | 75.51 | 75.71 | 67,554 | -0.32(-0.42%) |
Mar 16, 2017 | 76.22 | 76.72 | 75.87 | 76.03 | 45,299 | -0.21(-0.27%) |
Mar 15, 2017 | 75.40 | 76.37 | 75.40 | 76.24 | 61,262 | +0.96(+1.28%) |
Mar 14, 2017 | 75.24 | 76.11 | 75.13 | 75.27 | 35,958 | -0.20(-0.26%) |
Mar 13, 2017 | 75.93 | 76.28 | 75.22 | 75.47 | 27,756 | -0.52(-0.68%) |
Mar 10, 2017 | 75.68 | 76.39 | 75.50 | 75.99 | 54,623 | +0.61(+0.82%) |
Mar 09, 2017 | 75.34 | 76.03 | 74.89 | 75.38 | 71,032 | -0.13(-0.18%) |
Mar 08, 2017 | 76.09 | 76.30 | 75.35 | 75.51 | 44,765 | -0.28(-0.37%) |
Mar 07, 2017 | 75.09 | 76.53 | 74.40 | 75.79 | 75,175 | +0.63(+0.84%) |
Mar 06, 2017 | 76.24 | 76.24 | 75.05 | 75.16 | 54,868 | -0.54(-0.71%) |
Mar 03, 2017 | 76.14 | 76.43 | 75.35 | 75.70 | 42,439 | -0.42(-0.55%) |
Mar 02, 2017 | 76.54 | 76.83 | 75.90 | 76.12 | 79,027 | -0.46(-0.61%) |
Mar 01, 2017 | 76.52 | 77.25 | 76.27 | 76.58 | 55,041 | +0.68(+0.90%) |
Feb 28, 2017 | 76.69 | 76.83 | 74.92 | 75.90 | 135,674 | -1.31(-1.70%) |
Feb 27, 2017 | 76.84 | 77.54 | 76.41 | 77.21 | 66,477 | -0.09(-0.12%) |
Feb 24, 2017 | 75.92 | 77.31 | 75.05 | 77.31 | 147,049 | +0.78(+1.01%) |
Feb 23, 2017 | 77.10 | 77.30 | 76.28 | 76.53 | 98,681 | -0.47(-0.61%) |
Feb 22, 2017 | 76.63 | 77.38 | 76.09 | 77.00 | 126,740 | +1.58(+2.09%) |
Feb 21, 2017 | 75.70 | 75.82 | 75.16 | 75.42 | 87,698 | -0.19(-0.25%) |
Feb 17, 2017 | 75.61 | 75.61 | 75.61 | 0 | +0.44(+0.59%) | |
Feb 16, 2017 | 74.42 | 75.48 | 74.37 | 75.17 | 99,125 | +0.67(+0.90%) |
Feb 15, 2017 | 73.64 | 74.72 | 73.50 | 74.50 | 36,429 | +0.67(+0.91%) |
Feb 14, 2017 | 73.45 | 74.02 | 73.02 | 73.83 | 46,072 | +0.00(+0.00%) |
Feb 13, 2017 | 73.66 | 73.97 | 73.48 | 73.83 | 27,255 | +0.35(+0.48%) |
Feb 10, 2017 | 72.87 | 73.71 | 72.85 | 73.48 | 60,045 | +0.61(+0.83%) |
Feb 09, 2017 | 73.18 | 73.30 | 72.50 | 72.87 | 54,094 | +0.01(+0.01%) |
Feb 08, 2017 | 72.59 | 72.97 | 71.94 | 72.86 | 75,873 | +0.04(+0.05%) |
Feb 07, 2017 | 72.43 | 73.33 | 72.43 | 72.82 | 92,693 | +0.35(+0.48%) |
Feb 06, 2017 | 72.47 | 72.95 | 71.07 | 72.47 | 47,581 | -0.21(-0.29%) |
Feb 03, 2017 | 72.84 | 72.91 | 72.28 | 72.68 | 53,192 | +0.34(+0.47%) |
Feb 02, 2017 | 71.29 | 72.40 | 71.24 | 72.34 | 54,766 | +0.48(+0.67%) |
Feb 01, 2017 | 71.48 | 72.45 | 71.48 | 71.86 | 69,998 | -0.18(-0.25%) |
Jan 31, 2017 | 71.21 | 72.31 | 71.21 | 72.04 | 93,131 | +0.54(+0.75%) |
Jan 30, 2017 | 70.74 | 71.67 | 70.52 | 71.50 | 97,246 | +0.42(+0.59%) |
Jan 27, 2017 | 71.86 | 71.86 | 70.93 | 71.08 | 35,511 | -0.82(-1.14%) |
Jan 26, 2017 | 72.27 | 72.41 | 71.76 | 71.91 | 57,917 | -0.43(-0.59%) |
Jan 25, 2017 | 71.85 | 72.47 | 71.16 | 72.33 | 97,009 | +0.77(+1.07%) |
Jan 24, 2017 | 71.29 | 71.85 | 70.71 | 71.56 | 44,860 | +0.30(+0.42%) |
Jan 23, 2017 | 71.62 | 71.81 | 70.73 | 71.26 | 70,658 | -0.21(-0.29%) |
Jan 20, 2017 | 71.40 | 71.76 | 70.92 | 71.47 | 103,255 | +0.62(+0.88%) |
Jan 19, 2017 | 70.89 | 71.42 | 70.38 | 70.85 | 58,551 | -0.05(-0.07%) |
Jan 18, 2017 | 70.63 | 71.02 | 69.23 | 70.89 | 82,622 | +0.34(+0.48%) |
Jan 17, 2017 | 70.69 | 70.85 | 69.64 | 70.55 | 110,157 | -0.30(-0.43%) |
Jan 13, 2017 | 70.86 | 70.86 | 70.86 | 0 | +0.08(+0.11%) | |
Jan 12, 2017 | 70.73 | 71.03 | 69.98 | 70.78 | 34,134 | -0.16(-0.23%) |
Jan 11, 2017 | 70.34 | 71.18 | 70.20 | 70.94 | 60,795 | +0.57(+0.81%) |
Jan 10, 2017 | 71.15 | 71.15 | 69.78 | 70.37 | 40,380 | -0.72(-1.01%) |
Jan 09, 2017 | 70.31 | 71.26 | 70.19 | 71.09 | 106,321 | +0.61(+0.87%) |
Jan 06, 2017 | 70.93 | 71.58 | 69.78 | 70.48 | 60,493 | -0.41(-0.57%) |
Jan 05, 2017 | 70.96 | 71.90 | 70.38 | 70.88 | 98,855 | -0.12(-0.17%) |
Jan 04, 2017 | 70.08 | 71.25 | 69.71 | 71.01 | 76,121 | +1.05(+1.50%) |
Jan 03, 2017 | 69.74 | 71.25 | 68.70 | 69.96 | 64,603 | +0.58(+0.84%) |
Dec 30, 2016 | 69.37 | 69.37 | 69.37 | 0 | +0.51(+0.74%) | |
Dec 29, 2016 | 68.60 | 69.15 | 68.43 | 68.86 | 55,750 | +0.30(+0.44%) |
Dec 28, 2016 | 69.65 | 70.04 | 68.45 | 68.56 | 55,979 | -1.16(-1.66%) |
Dec 27, 2016 | 70.03 | 70.48 | 69.46 | 69.72 | 60,885 | -0.19(-0.27%) |
Dec 23, 2016 | 69.91 | 69.91 | 69.91 | 0 | -0.08(-0.11%) | |
Dec 22, 2016 | 70.34 | 70.34 | 69.11 | 69.98 | 148,261 | -0.34(-0.48%) |
Dec 21, 2016 | 70.99 | 71.29 | 70.18 | 70.32 | 68,498 | -0.50(-0.71%) |
Dec 20, 2016 | 70.48 | 70.92 | 69.77 | 70.82 | 80,487 | +0.23(+0.32%) |
Dec 19, 2016 | 70.36 | 70.95 | 67.92 | 70.60 | 83,145 | +0.15(+0.21%) |
Dec 16, 2016 | 70.62 | 71.96 | 70.37 | 70.45 | 81,346 | -0.23(-0.32%) |
Dec 15, 2016 | 70.40 | 71.15 | 69.97 | 70.67 | 47,063 | +0.18(+0.25%) |
Dec 14, 2016 | 72.47 | 72.48 | 70.24 | 70.49 | 71,433 | -1.57(-2.17%) |
Dec 13, 2016 | 72.22 | 72.32 | 71.23 | 72.06 | 69,873 | +0.05(+0.07%) |
Dec 12, 2016 | 71.20 | 72.33 | 71.20 | 72.01 | 69,673 | +0.78(+1.10%) |
Dec 09, 2016 | 71.19 | 71.64 | 70.94 | 71.23 | 86,305 | +0.00(+0.00%) |
Dec 08, 2016 | 70.60 | 71.42 | 69.98 | 71.23 | 81,088 | +0.73(+1.03%) |
Dec 07, 2016 | 68.87 | 70.72 | 68.35 | 70.50 | 110,563 | +1.41(+2.05%) |
Dec 06, 2016 | 68.67 | 69.14 | 68.23 | 69.09 | 53,121 | +0.29(+0.43%) |
Dec 05, 2016 | 69.25 | 69.25 | 68.14 | 68.80 | 71,105 | +0.02(+0.03%) |
Dec 02, 2016 | 68.00 | 69.03 | 67.59 | 68.78 | 91,385 | +0.45(+0.66%) |
Dec 01, 2016 | 68.68 | 69.73 | 68.04 | 68.33 | 87,730 | -0.43(-0.63%) |
Nov 30, 2016 | 68.80 | 69.40 | 67.80 | 68.76 | 130,429 | -0.33(-0.48%) |
Nov 29, 2016 | 68.54 | 69.26 | 67.26 | 69.09 | 116,816 | +0.28(+0.41%) |
Nov 28, 2016 | 69.85 | 69.85 | 68.72 | 68.81 | 94,923 | -1.13(-1.62%) |
Nov 25, 2016 | 69.38 | 69.94 | 69.31 | 69.94 | 40,529 | +0.40(+0.57%) |
Nov 23, 2016 | 69.54 | 69.54 | 69.54 | 0 | +0.84(+1.22%) | |
Nov 22, 2016 | 68.95 | 69.19 | 68.66 | 68.70 | 69,112 | -0.25(-0.36%) |
Nov 21, 2016 | 69.06 | 69.30 | 68.56 | 68.95 | 79,613 | -0.04(-0.05%) |
Nov 18, 2016 | 69.32 | 69.76 | 68.80 | 68.99 | 89,661 | -0.45(-0.65%) |
Nov 17, 2016 | 68.24 | 69.60 | 67.83 | 69.44 | 187,385 | +1.21(+1.77%) |
Nov 16, 2016 | 67.36 | 68.77 | 66.53 | 68.23 | 178,575 | +0.50(+0.74%) |
Nov 15, 2016 | 68.97 | 69.64 | 67.56 | 67.73 | 87,996 | -0.95(-1.39%) |
Nov 14, 2016 | 67.18 | 68.96 | 66.96 | 68.68 | 178,811 | +1.58(+2.36%) |
Nov 11, 2016 | 65.73 | 67.25 | 65.73 | 67.10 | 111,668 | +1.43(+2.18%) |
Nov 10, 2016 | 65.17 | 65.90 | 64.40 | 65.67 | 118,440 | +0.64(+0.99%) |
Nov 09, 2016 | 64.21 | 65.26 | 64.09 | 65.02 | 80,835 | +0.49(+0.76%) |
Nov 08, 2016 | 64.37 | 65.27 | 63.88 | 64.53 | 75,969 | +0.13(+0.20%) |
Nov 07, 2016 | 65.44 | 65.68 | 64.28 | 64.40 | 105,888 | -0.11(-0.18%) |
Nov 04, 2016 | 66.07 | 66.60 | 64.51 | 64.52 | 241,642 | -1.59(-2.41%) |
Nov 03, 2016 | 64.57 | 66.20 | 64.35 | 66.11 | 158,061 | +1.55(+2.40%) |
Nov 02, 2016 | 65.30 | 65.30 | 64.42 | 64.56 | 98,643 | -0.82(-1.25%) |
Nov 01, 2016 | 66.68 | 66.94 | 65.19 | 65.38 | 69,245 | -1.23(-1.84%) |
Oct 31, 2016 | 66.16 | 66.79 | 65.77 | 66.61 | 59,852 | +0.66(+1.00%) |
Oct 28, 2016 | 66.72 | 68.21 | 65.75 | 65.95 | 47,881 | -0.69(-1.03%) |
Oct 27, 2016 | 67.04 | 67.42 | 66.21 | 66.64 | 73,519 | -0.42(-0.63%) |
Oct 26, 2016 | 66.72 | 67.63 | 66.34 | 67.06 | 58,830 | -0.22(-0.32%) |
Oct 25, 2016 | 68.08 | 68.72 | 67.09 | 67.28 | 69,624 | -0.69(-1.01%) |
Oct 24, 2016 | 68.25 | 69.10 | 67.86 | 67.97 | 120,568 | +0.11(+0.17%) |
Oct 21, 2016 | 70.97 | 71.38 | 67.73 | 67.85 | 157,945 | -3.54(-4.95%) |
Oct 20, 2016 | 72.43 | 72.62 | 71.28 | 71.39 | 174,501 | -1.08(-1.48%) |
Oct 19, 2016 | 72.06 | 72.59 | 71.51 | 72.47 | 89,135 | +0.53(+0.73%) |
Oct 18, 2016 | 71.68 | 72.13 | 71.27 | 71.94 | 63,925 | +0.55(+0.77%) |
Oct 17, 2016 | 71.48 | 71.74 | 71.03 | 71.39 | 112,525 | -0.13(-0.18%) |
Oct 14, 2016 | 71.31 | 71.82 | 70.94 | 71.52 | 52,411 | +0.48(+0.68%) |
Oct 13, 2016 | 71.36 | 71.42 | 70.53 | 71.04 | 62,219 | -0.53(-0.74%) |
Oct 12, 2016 | 71.46 | 71.90 | 71.30 | 71.57 | 37,827 | +0.20(+0.28%) |
Oct 11, 2016 | 72.90 | 72.90 | 71.00 | 71.37 | 66,775 | -1.22(-1.68%) |
Oct 10, 2016 | 72.72 | 73.26 | 72.43 | 72.59 | 79,340 | -0.08(-0.12%) |
Oct 07, 2016 | 72.91 | 72.98 | 71.91 | 72.67 | 96,684 | -0.41(-0.57%) |
Oct 06, 2016 | 72.87 | 73.18 | 72.55 | 73.09 | 61,906 | +0.04(+0.05%) |
Oct 05, 2016 | 73.71 | 73.71 | 72.90 | 73.05 | 110,480 | -0.32(-0.44%) |
Oct 04, 2016 | 74.29 | 74.57 | 73.35 | 73.37 | 53,959 | -0.92(-1.24%) |
Oct 03, 2016 | 74.27 | 74.49 | 73.81 | 74.29 | 72,111 | -0.25(-0.34%) |
Sep 30, 2016 | 74.39 | 74.68 | 73.75 | 74.55 | 73,213 | +0.54(+0.72%) |
Sep 29, 2016 | 74.67 | 75.03 | 73.56 | 74.01 | 100,293 | -0.47(-0.63%) |
Sep 28, 2016 | 74.04 | 74.65 | 69.44 | 74.48 | 74,079 | +0.48(+0.65%) |
Sep 27, 2016 | 73.85 | 74.62 | 73.43 | 74.00 | 75,097 | +0.08(+0.10%) |
Sep 26, 2016 | 74.39 | 74.95 | 73.86 | 73.92 | 74,104 | -0.99(-1.32%) |
Sep 23, 2016 | 75.00 | 75.07 | 74.39 | 74.91 | 66,734 | -0.34(-0.45%) |
Sep 22, 2016 | 74.95 | 75.35 | 74.78 | 75.25 | 69,867 | +0.43(+0.58%) |
Sep 21, 2016 | 74.74 | 75.07 | 73.84 | 74.82 | 47,352 | +0.08(+0.10%) |
Sep 20, 2016 | 74.95 | 75.17 | 74.67 | 74.74 | 90,891 | -0.12(-0.16%) |
Sep 19, 2016 | 75.27 | 76.40 | 74.62 | 74.86 | 83,488 | -0.42(-0.56%) |
Sep 16, 2016 | 75.36 | 76.07 | 74.79 | 75.29 | 93,825 | -0.55(-0.73%) |
Sep 15, 2016 | 75.64 | 76.52 | 75.11 | 75.84 | 49,690 | +0.31(+0.41%) |
Sep 14, 2016 | 75.90 | 77.11 | 75.23 | 75.53 | 82,422 | -0.39(-0.51%) |
Sep 13, 2016 | 76.62 | 76.62 | 75.68 | 75.92 | 42,777 | -0.93(-1.21%) |
Sep 12, 2016 | 76.61 | 77.00 | 75.87 | 76.85 | 85,314 | +0.13(+0.17%) |
Sep 09, 2016 | 77.77 | 78.02 | 76.57 | 76.72 | 76,650 | -1.28(-1.64%) |
Sep 08, 2016 | 78.16 | 78.63 | 77.97 | 78.00 | 93,087 | -0.72(-0.92%) |
Sep 07, 2016 | 78.34 | 78.83 | 78.03 | 78.72 | 64,864 | +0.04(+0.05%) |
Sep 06, 2016 | 79.63 | 79.63 | 78.07 | 78.68 | 110,450 | -0.69(-0.86%) |
Sep 02, 2016 | 77.99 | 79.37 | 79.37 | 79.37 | 127,924 | +1.38(+1.77%) |
Sep 01, 2016 | 77.91 | 78.40 | 77.23 | 77.99 | 62,573 | -0.13(-0.17%) |
Aug 31, 2016 | 78.15 | 78.55 | 77.45 | 78.12 | 104,201 | -0.08(-0.10%) |
Aug 30, 2016 | 78.32 | 79.24 | 75.23 | 78.19 | 98,105 | -0.15(-0.19%) |
Aug 29, 2016 | 78.40 | 78.99 | 77.96 | 78.34 | 73,416 | -0.04(-0.05%) |
Aug 26, 2016 | 78.08 | 79.15 | 78.04 | 78.38 | 101,802 | +0.20(+0.25%) |
Aug 25, 2016 | 78.13 | 78.37 | 77.92 | 78.18 | 57,474 | +0.19(+0.24%) |
Aug 24, 2016 | 78.23 | 78.52 | 77.69 | 78.00 | 37,736 | -0.23(-0.29%) |
Aug 23, 2016 | 77.84 | 78.45 | 77.49 | 78.22 | 64,271 | +0.82(+1.06%) |
Aug 22, 2016 | 77.30 | 77.68 | 76.90 | 77.40 | 98,830 | -0.18(-0.23%) |
Aug 19, 2016 | 77.10 | 77.95 | 76.77 | 77.58 | 137,254 | +0.55(+0.72%) |
Aug 18, 2016 | 75.93 | 77.21 | 75.93 | 77.03 | 64,113 | +0.75(+0.99%) |
Aug 17, 2016 | 76.57 | 76.57 | 75.72 | 76.28 | 56,347 | -0.11(-0.15%) |
Aug 16, 2016 | 77.04 | 77.04 | 76.35 | 76.39 | 76,491 | -0.86(-1.11%) |
Aug 15, 2016 | 77.00 | 77.45 | 76.89 | 77.24 | 69,818 | +0.12(+0.16%) |
Aug 12, 2016 | 77.70 | 77.92 | 76.99 | 77.12 | 69,308 | -0.83(-1.06%) |
Aug 11, 2016 | 77.61 | 78.18 | 77.18 | 77.95 | 104,584 | +0.67(+0.86%) |
Aug 10, 2016 | 77.65 | 77.87 | 77.23 | 77.28 | 58,280 | -0.37(-0.47%) |
Aug 09, 2016 | 77.70 | 78.01 | 77.08 | 77.65 | 141,041 | -0.05(-0.06%) |
Aug 08, 2016 | 77.85 | 78.13 | 77.39 | 77.70 | 96,028 | -0.26(-0.34%) |
Aug 05, 2016 | 77.97 | 78.13 | 77.58 | 77.96 | 113,986 | +0.08(+0.10%) |
Aug 04, 2016 | 77.84 | 78.22 | 77.28 | 77.88 | 90,924 | +0.01(+0.01%) |
Aug 03, 2016 | 78.58 | 78.71 | 77.50 | 77.87 | 112,624 | -0.85(-1.08%) |
Aug 02, 2016 | 79.10 | 79.41 | 78.07 | 78.72 | 90,254 | -0.57(-0.72%) |
Aug 01, 2016 | 79.28 | 79.71 | 78.69 | 79.29 | 178,237 | -0.24(-0.31%) |
Jul 29, 2016 | 79.55 | 79.87 | 79.02 | 79.54 | 80,044 | -0.24(-0.29%) |
Jul 28, 2016 | 79.67 | 80.16 | 79.49 | 79.77 | 68,458 | -0.15(-0.19%) |
Jul 27, 2016 | 79.23 | 80.34 | 79.23 | 79.92 | 89,309 | +0.38(+0.47%) |
Jul 26, 2016 | 79.58 | 80.39 | 76.18 | 79.55 | 107,966 | +0.06(+0.07%) |
Jul 25, 2016 | 79.47 | 80.02 | 79.22 | 79.49 | 73,176 | -0.33(-0.41%) |
Jul 22, 2016 | 78.97 | 80.16 | 78.73 | 79.82 | 75,998 | +1.13(+1.43%) |
Jul 21, 2016 | 79.67 | 79.67 | 77.88 | 78.69 | 38,716 | -0.33(-0.42%) |
Jul 20, 2016 | 78.27 | 79.38 | 78.27 | 79.02 | 97,421 | +0.33(+0.42%) |
Jul 19, 2016 | 78.63 | 79.25 | 77.53 | 78.69 | 63,504 | +0.27(+0.35%) |
Jul 18, 2016 | 78.83 | 79.05 | 78.00 | 78.42 | 50,689 | -0.29(-0.37%) |
Jul 15, 2016 | 78.81 | 79.36 | 78.40 | 78.71 | 55,052 | -0.20(-0.25%) |
Jul 14, 2016 | 78.65 | 79.40 | 77.90 | 78.91 | 97,735 | +0.48(+0.61%) |
Jul 13, 2016 | 78.17 | 78.78 | 77.95 | 78.43 | 56,553 | +0.34(+0.43%) |
Jul 12, 2016 | 77.09 | 78.17 | 77.01 | 78.09 | 81,855 | +1.40(+1.83%) |
Jul 11, 2016 | 76.64 | 76.80 | 76.01 | 76.69 | 45,186 | +0.16(+0.21%) |
Jul 08, 2016 | 76.28 | 76.92 | 75.80 | 76.53 | 71,147 | +0.73(+0.97%) |
Jul 07, 2016 | 75.86 | 76.01 | 75.14 | 75.80 | 77,583 | +0.24(+0.31%) |
Jul 05, 2016 | 75.69 | 76.51 | 75.03 | 75.56 | 105,426 | -0.58(-0.76%) |
Jul 01, 2016 | 76.75 | 76.14 | 76.14 | 76.14 | 101,404 | -0.55(-0.72%) |
Jun 30, 2016 | 75.32 | 76.70 | 74.42 | 76.70 | 108,458 | +1.67(+2.22%) |
Jun 29, 2016 | 73.81 | 75.05 | 73.24 | 75.03 | 97,824 | +1.95(+2.67%) |
Jun 28, 2016 | 72.63 | 73.67 | 71.89 | 73.08 | 152,645 | +1.13(+1.56%) |
Jun 27, 2016 | 73.72 | 74.49 | 71.81 | 71.95 | 120,733 | -2.24(-3.02%) |
Jun 24, 2016 | 73.62 | 74.95 | 72.78 | 74.19 | 178,806 | -1.97(-2.59%) |
Jun 23, 2016 | 75.85 | 76.53 | 75.33 | 76.16 | 95,405 | +0.70(+0.93%) |
Jun 22, 2016 | 76.02 | 76.63 | 75.11 | 75.46 | 82,946 | -0.40(-0.53%) |
Jun 21, 2016 | 76.48 | 77.04 | 75.61 | 75.86 | 84,161 | -0.42(-0.55%) |
Jun 20, 2016 | 76.68 | 77.25 | 76.09 | 76.28 | 89,982 | +0.09(+0.12%) |
Jun 17, 2016 | 76.38 | 76.63 | 75.69 | 76.19 | 292,473 | -0.18(-0.23%) |
Jun 16, 2016 | 75.48 | 76.56 | 75.19 | 76.37 | 86,752 | +0.75(+0.99%) |
Jun 15, 2016 | 76.19 | 76.37 | 75.20 | 75.62 | 94,486 | -0.31(-0.41%) |
Jun 14, 2016 | 76.56 | 76.83 | 75.33 | 75.93 | 83,107 | -0.66(-0.86%) |
Jun 13, 2016 | 76.55 | 79.66 | 75.93 | 76.58 | 90,397 | -0.34(-0.44%) |
Jun 10, 2016 | 77.70 | 77.70 | 76.87 | 76.92 | 74,116 | -1.54(-1.96%) |
Jun 09, 2016 | 78.89 | 78.97 | 78.15 | 78.46 | 83,773 | -0.47(-0.59%) |
Jun 08, 2016 | 79.24 | 79.55 | 77.87 | 78.93 | 75,281 | -0.20(-0.25%) |
Jun 07, 2016 | 78.89 | 79.34 | 78.17 | 79.12 | 141,755 | +0.08(+0.11%) |
Jun 06, 2016 | 78.41 | 79.32 | 77.94 | 79.04 | 109,679 | +0.64(+0.81%) |
Jun 03, 2016 | 78.92 | 79.43 | 78.22 | 78.40 | 77,169 | -0.68(-0.85%) |
Jun 02, 2016 | 78.74 | 79.13 | 78.31 | 79.08 | 35,896 | +0.16(+0.20%) |
Jun 01, 2016 | 79.12 | 79.18 | 78.30 | 78.92 | 57,442 | -0.26(-0.33%) |
May 31, 2016 | 78.69 | 79.48 | 78.00 | 79.18 | 65,503 | +0.26(+0.33%) |
May 27, 2016 | 78.30 | 78.92 | 78.92 | 78.92 | 58,006 | +0.54(+0.69%) |
May 26, 2016 | 78.53 | 79.32 | 78.37 | 78.37 | 113,067 | -0.45(-0.57%) |
May 25, 2016 | 78.83 | 78.93 | 77.86 | 78.82 | 75,183 | +0.23(+0.30%) |
May 24, 2016 | 77.29 | 78.67 | 77.24 | 78.59 | 50,200 | +1.49(+1.93%) |
May 23, 2016 | 77.07 | 77.61 | 76.90 | 77.10 | 46,852 | -0.22(-0.28%) |
May 20, 2016 | 77.01 | 78.05 | 76.62 | 77.31 | 96,588 | +0.68(+0.88%) |
May 19, 2016 | 76.70 | 77.61 | 75.98 | 76.64 | 53,583 | -0.32(-0.41%) |
May 18, 2016 | 76.31 | 77.72 | 75.51 | 76.96 | 60,470 | +0.46(+0.60%) |
May 17, 2016 | 76.89 | 77.58 | 76.25 | 76.50 | 69,962 | -0.59(-0.77%) |
May 16, 2016 | 76.90 | 77.69 | 76.90 | 77.09 | 45,260 | +0.33(+0.43%) |
May 13, 2016 | 77.25 | 77.41 | 76.12 | 76.76 | 66,703 | -0.50(-0.64%) |
May 12, 2016 | 77.34 | 78.37 | 76.78 | 77.26 | 63,767 | +0.13(+0.17%) |
May 11, 2016 | 77.85 | 78.39 | 76.27 | 77.13 | 129,449 | -1.13(-1.44%) |
May 10, 2016 | 77.44 | 78.27 | 77.37 | 78.25 | 59,470 | +0.86(+1.11%) |
May 09, 2016 | 76.81 | 77.82 | 76.81 | 77.39 | 81,006 | +0.34(+0.44%) |
May 06, 2016 | 76.78 | 77.29 | 76.05 | 77.05 | 80,767 | -0.03(-0.04%) |
May 05, 2016 | 76.66 | 77.76 | 76.23 | 77.08 | 74,498 | +0.42(+0.55%) |
May 04, 2016 | 77.10 | 77.35 | 76.36 | 76.66 | 77,230 | -0.95(-1.22%) |
May 03, 2016 | 78.28 | 78.92 | 76.97 | 77.61 | 106,099 | -1.14(-1.45%) |