Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 66.93 | 66.93 | 65.63 | 66.61 | 388,610 | +0.01(+0.01%) |
May 30, 2017 | 66.82 | 67.21 | 66.04 | 66.60 | 920,156 | -0.34(-0.51%) |
May 26, 2017 | 67.25 | 67.42 | 66.00 | 66.94 | 371,004 | -0.19(-0.28%) |
May 25, 2017 | 66.35 | 67.39 | 66.02 | 67.13 | 406,630 | +0.68(+1.02%) |
May 24, 2017 | 66.54 | 66.58 | 65.34 | 66.45 | 288,472 | +0.18(+0.27%) |
May 23, 2017 | 67.84 | 67.84 | 66.17 | 66.28 | 430,867 | -1.94(-2.84%) |
May 22, 2017 | 67.34 | 68.37 | 67.34 | 68.21 | 336,934 | +1.09(+1.62%) |
May 19, 2017 | 66.29 | 67.24 | 66.09 | 67.13 | 276,009 | +1.04(+1.57%) |
May 18, 2017 | 65.45 | 66.83 | 64.73 | 66.09 | 406,992 | +0.88(+1.35%) |
May 17, 2017 | 66.95 | 66.80 | 64.67 | 65.21 | 602,099 | -1.74(-2.60%) |
May 16, 2017 | 67.92 | 67.92 | 66.04 | 66.95 | 686,360 | -0.68(-1.00%) |
May 15, 2017 | 67.28 | 67.80 | 66.85 | 67.63 | 666,348 | +0.50(+0.74%) |
May 12, 2017 | 66.01 | 67.36 | 65.48 | 67.13 | 756,841 | +0.85(+1.29%) |
May 11, 2017 | 65.06 | 66.51 | 65.06 | 66.28 | 556,564 | +0.49(+0.74%) |
May 10, 2017 | 64.48 | 66.13 | 64.31 | 65.79 | 579,022 | +1.32(+2.05%) |
May 09, 2017 | 64.01 | 65.64 | 63.97 | 64.46 | 660,253 | +0.46(+0.72%) |
May 08, 2017 | 64.70 | 65.44 | 63.61 | 64.00 | 422,556 | -0.80(-1.24%) |
May 05, 2017 | 63.72 | 64.81 | 63.24 | 64.81 | 975,222 | +1.17(+1.83%) |
May 04, 2017 | 64.74 | 65.14 | 63.33 | 63.64 | 862,114 | -1.22(-1.89%) |
May 03, 2017 | 63.96 | 64.98 | 62.69 | 64.87 | 781,856 | +0.48(+0.75%) |
May 02, 2017 | 65.46 | 66.32 | 63.12 | 64.39 | 2,024,922 | -3.27(-4.83%) |
May 01, 2017 | 68.09 | 68.77 | 67.61 | 67.66 | 454,466 | -0.46(-0.68%) |
Apr 28, 2017 | 69.46 | 69.52 | 67.49 | 68.12 | 390,121 | -1.51(-2.17%) |
Apr 27, 2017 | 70.48 | 70.57 | 69.15 | 69.62 | 201,924 | -0.73(-1.04%) |
Apr 26, 2017 | 69.89 | 70.40 | 69.49 | 70.36 | 254,485 | +0.68(+0.97%) |
Apr 25, 2017 | 69.26 | 69.71 | 68.85 | 69.68 | 329,576 | +0.69(+0.99%) |
Apr 24, 2017 | 68.50 | 69.11 | 68.17 | 69.00 | 600,833 | +0.67(+0.97%) |
Apr 21, 2017 | 68.19 | 68.56 | 67.71 | 68.33 | 300,036 | +0.34(+0.50%) |
Apr 20, 2017 | 66.87 | 68.23 | 66.68 | 67.99 | 438,290 | +1.23(+1.85%) |
Apr 19, 2017 | 65.79 | 68.54 | 65.79 | 66.76 | 1,580,931 | -5.85(-8.05%) |
Apr 18, 2017 | 72.84 | 72.93 | 72.18 | 72.60 | 314,437 | -0.14(-0.19%) |
Apr 17, 2017 | 72.90 | 73.33 | 72.28 | 72.74 | 307,131 | +0.15(+0.20%) |
Apr 13, 2017 | 72.60 | 72.98 | 72.26 | 72.59 | 339,321 | +0.17(+0.23%) |
Apr 12, 2017 | 72.69 | 73.02 | 72.21 | 72.42 | 347,267 | -0.51(-0.70%) |
Apr 11, 2017 | 73.04 | 73.04 | 71.12 | 72.93 | 615,211 | +0.08(+0.11%) |
Apr 10, 2017 | 72.31 | 73.21 | 71.68 | 72.85 | 380,245 | +0.85(+1.18%) |
Apr 07, 2017 | 72.51 | 73.61 | 71.98 | 72.00 | 516,440 | -0.74(-1.02%) |
Apr 06, 2017 | 70.94 | 73.36 | 70.59 | 72.75 | 460,300 | +2.43(+3.45%) |
Apr 05, 2017 | 71.74 | 71.77 | 70.24 | 70.32 | 368,162 | -1.25(-1.75%) |
Apr 04, 2017 | 70.93 | 71.74 | 70.74 | 71.57 | 356,915 | +0.53(+0.74%) |
Apr 03, 2017 | 72.05 | 72.20 | 70.62 | 71.04 | 413,061 | -0.84(-1.17%) |
Mar 31, 2017 | 71.27 | 72.33 | 71.27 | 71.89 | 448,514 | +0.39(+0.55%) |
Mar 30, 2017 | 70.95 | 71.52 | 70.61 | 71.49 | 287,739 | +0.38(+0.54%) |
Mar 29, 2017 | 69.79 | 71.20 | 69.69 | 71.11 | 497,327 | +1.45(+2.08%) |
Mar 28, 2017 | 70.09 | 70.23 | 69.41 | 69.66 | 296,426 | -0.53(-0.75%) |
Mar 27, 2017 | 69.55 | 70.55 | 69.51 | 70.19 | 537,054 | +0.48(+0.69%) |
Mar 24, 2017 | 69.03 | 70.01 | 68.96 | 69.71 | 487,010 | +0.67(+0.96%) |
Mar 23, 2017 | 69.67 | 70.11 | 68.83 | 69.05 | 388,244 | -0.59(-0.84%) |
Mar 22, 2017 | 69.29 | 69.92 | 69.06 | 69.63 | 442,124 | +0.02(+0.03%) |
Mar 21, 2017 | 69.10 | 70.32 | 68.83 | 69.61 | 753,511 | +0.58(+0.84%) |
Mar 20, 2017 | 68.65 | 69.17 | 68.41 | 69.04 | 391,075 | +0.38(+0.56%) |
Mar 17, 2017 | 68.43 | 70.98 | 67.94 | 68.65 | 1,061,666 | +0.85(+1.26%) |
Mar 16, 2017 | 66.74 | 68.04 | 66.67 | 67.80 | 554,881 | +1.10(+1.64%) |
Mar 15, 2017 | 65.84 | 66.97 | 65.49 | 66.71 | 540,398 | +1.07(+1.63%) |
Mar 14, 2017 | 65.59 | 65.99 | 65.18 | 65.64 | 431,874 | -0.11(-0.16%) |
Mar 13, 2017 | 65.27 | 66.57 | 65.19 | 65.75 | 526,313 | +0.52(+0.80%) |
Mar 10, 2017 | 65.28 | 65.59 | 64.64 | 65.23 | 403,460 | +0.21(+0.32%) |
Mar 09, 2017 | 65.07 | 65.47 | 64.68 | 65.02 | 312,115 | -0.36(-0.55%) |
Mar 08, 2017 | 64.49 | 65.86 | 64.17 | 65.38 | 421,130 | +0.89(+1.38%) |
Mar 07, 2017 | 64.17 | 64.71 | 64.06 | 64.49 | 481,212 | -0.03(-0.05%) |
Mar 06, 2017 | 62.89 | 64.84 | 62.89 | 64.52 | 527,285 | +1.05(+1.65%) |
Mar 03, 2017 | 64.88 | 65.23 | 63.40 | 63.48 | 394,666 | -1.17(-1.80%) |
Mar 02, 2017 | 64.60 | 66.09 | 64.27 | 64.64 | 643,801 | +0.53(+0.82%) |
Mar 01, 2017 | 62.38 | 64.62 | 62.38 | 64.11 | 784,316 | +1.74(+2.79%) |
Feb 28, 2017 | 65.57 | 65.57 | 61.45 | 62.37 | 2,009,204 | -4.05(-6.10%) |
Feb 27, 2017 | 65.14 | 66.53 | 65.03 | 66.42 | 362,036 | +1.02(+1.56%) |
Feb 24, 2017 | 63.99 | 65.75 | 63.46 | 65.40 | 378,851 | +1.38(+2.16%) |
Feb 23, 2017 | 64.80 | 64.95 | 63.95 | 64.02 | 618,129 | -0.98(-1.51%) |
Feb 22, 2017 | 64.91 | 65.41 | 64.38 | 65.00 | 348,120 | +0.32(+0.50%) |
Feb 21, 2017 | 63.95 | 64.91 | 63.88 | 64.68 | 513,766 | +0.94(+1.47%) |
Feb 17, 2017 | 63.74 | 63.74 | 63.74 | 0 | +0.21(+0.32%) | |
Feb 16, 2017 | 64.13 | 64.90 | 63.39 | 63.53 | 600,141 | -0.81(-1.26%) |
Feb 15, 2017 | 63.98 | 64.89 | 63.79 | 64.35 | 452,346 | +0.14(+0.21%) |
Feb 14, 2017 | 63.91 | 64.60 | 63.35 | 64.21 | 590,723 | +0.73(+1.16%) |
Feb 13, 2017 | 64.86 | 65.50 | 63.15 | 63.48 | 744,596 | -1.27(-1.97%) |
Feb 10, 2017 | 64.97 | 65.21 | 63.78 | 64.75 | 599,178 | +0.12(+0.18%) |
Feb 09, 2017 | 64.54 | 64.73 | 63.37 | 64.63 | 831,821 | +0.25(+0.40%) |
Feb 08, 2017 | 65.12 | 65.12 | 63.86 | 64.38 | 727,657 | +1.22(+1.94%) |
Feb 07, 2017 | 64.24 | 64.69 | 63.07 | 63.15 | 592,645 | -0.73(-1.15%) |
Feb 06, 2017 | 65.09 | 65.83 | 63.86 | 63.89 | 916,258 | -1.02(-1.57%) |
Feb 03, 2017 | 65.93 | 66.41 | 64.72 | 64.90 | 831,961 | -0.40(-0.61%) |
Feb 02, 2017 | 61.90 | 67.39 | 61.90 | 65.31 | 2,385,643 | +3.43(+5.54%) |
Feb 01, 2017 | 62.09 | 62.63 | 61.55 | 61.88 | 1,006,354 | -0.49(-0.79%) |
Jan 31, 2017 | 62.87 | 62.88 | 61.01 | 62.37 | 979,973 | -0.26(-0.42%) |
Jan 30, 2017 | 61.94 | 62.73 | 61.89 | 62.63 | 827,396 | +0.46(+0.74%) |
Jan 27, 2017 | 62.42 | 62.71 | 61.47 | 62.17 | 903,652 | -0.49(-0.78%) |
Jan 26, 2017 | 62.33 | 62.94 | 61.41 | 62.66 | 795,234 | +0.03(+0.05%) |
Jan 25, 2017 | 62.35 | 63.22 | 62.34 | 62.63 | 1,192,746 | +0.36(+0.58%) |
Jan 24, 2017 | 61.81 | 62.58 | 61.55 | 62.27 | 477,514 | +0.72(+1.18%) |
Jan 23, 2017 | 62.02 | 62.34 | 60.80 | 61.55 | 634,854 | -0.73(-1.18%) |
Jan 20, 2017 | 61.27 | 62.35 | 61.12 | 62.28 | 492,270 | +0.72(+1.18%) |
Jan 19, 2017 | 61.25 | 61.71 | 61.01 | 61.56 | 591,772 | +0.14(+0.22%) |
Jan 18, 2017 | 61.13 | 61.64 | 60.46 | 61.42 | 497,066 | +0.22(+0.35%) |
Jan 17, 2017 | 60.31 | 62.44 | 60.09 | 61.20 | 368,125 | +1.30(+2.17%) |
Jan 13, 2017 | 59.90 | 59.90 | 59.90 | 0 | -1.09(-1.78%) | |
Jan 12, 2017 | 61.40 | 61.51 | 60.31 | 60.99 | 333,383 | -0.55(-0.89%) |
Jan 11, 2017 | 61.17 | 61.67 | 60.66 | 61.54 | 359,766 | +0.19(+0.30%) |
Jan 10, 2017 | 60.55 | 61.94 | 59.95 | 61.35 | 516,087 | +1.09(+1.80%) |
Jan 09, 2017 | 59.66 | 60.37 | 59.18 | 60.26 | 386,517 | +0.51(+0.85%) |
Jan 06, 2017 | 61.01 | 61.07 | 59.56 | 59.75 | 337,602 | -1.44(-2.35%) |
Jan 05, 2017 | 61.50 | 61.58 | 60.32 | 61.19 | 420,560 | -0.67(-1.08%) |
Jan 04, 2017 | 60.78 | 62.19 | 60.47 | 61.86 | 487,525 | +1.23(+2.03%) |
Jan 03, 2017 | 60.46 | 61.02 | 59.51 | 60.63 | 484,590 | +0.44(+0.73%) |
Dec 30, 2016 | 60.19 | 60.19 | 60.19 | 0 | -1.00(-1.63%) | |
Dec 29, 2016 | 62.31 | 62.76 | 60.88 | 61.18 | 335,478 | -0.93(-1.50%) |
Dec 28, 2016 | 62.31 | 62.31 | 61.83 | 62.11 | 196,140 | -0.23(-0.38%) |
Dec 27, 2016 | 61.92 | 63.20 | 61.84 | 62.35 | 287,485 | +0.61(+0.98%) |
Dec 23, 2016 | 61.74 | 61.74 | 61.74 | 0 | -1.11(-1.76%) | |
Dec 22, 2016 | 66.37 | 66.37 | 62.58 | 62.85 | 608,803 | -3.58(-5.39%) |
Dec 21, 2016 | 66.86 | 66.86 | 66.32 | 66.43 | 163,559 | -0.19(-0.28%) |
Dec 20, 2016 | 65.48 | 66.86 | 65.48 | 66.62 | 193,397 | +1.20(+1.84%) |
Dec 19, 2016 | 64.77 | 65.98 | 64.77 | 65.41 | 244,813 | +0.55(+0.85%) |
Dec 16, 2016 | 65.78 | 65.80 | 64.60 | 64.87 | 684,394 | -0.73(-1.12%) |
Dec 15, 2016 | 63.97 | 65.97 | 63.97 | 65.60 | 375,802 | +1.97(+3.09%) |
Dec 14, 2016 | 63.50 | 64.50 | 63.11 | 63.63 | 486,564 | -0.09(-0.14%) |
Dec 13, 2016 | 63.98 | 64.81 | 63.30 | 63.72 | 435,504 | -0.10(-0.15%) |
Dec 12, 2016 | 65.02 | 65.19 | 63.03 | 63.82 | 417,258 | -1.65(-2.53%) |
Dec 09, 2016 | 64.78 | 66.64 | 64.78 | 65.47 | 611,382 | +0.24(+0.38%) |
Dec 08, 2016 | 67.17 | 67.44 | 64.77 | 65.23 | 606,647 | -2.35(-3.48%) |
Dec 07, 2016 | 67.96 | 68.24 | 67.34 | 67.58 | 368,725 | -0.43(-0.63%) |
Dec 06, 2016 | 67.52 | 68.69 | 67.36 | 68.01 | 241,959 | +0.42(+0.62%) |
Dec 05, 2016 | 67.23 | 67.96 | 67.03 | 67.59 | 341,297 | +0.28(+0.42%) |
Dec 02, 2016 | 67.03 | 68.16 | 66.58 | 67.30 | 204,139 | +0.07(+0.10%) |
Dec 01, 2016 | 66.36 | 67.94 | 66.35 | 67.23 | 331,139 | +0.47(+0.70%) |
Nov 30, 2016 | 67.85 | 67.85 | 66.07 | 66.76 | 313,179 | -1.18(-1.73%) |
Nov 29, 2016 | 68.86 | 69.01 | 67.75 | 67.94 | 284,356 | -0.85(-1.24%) |
Nov 28, 2016 | 69.01 | 69.13 | 67.56 | 68.79 | 210,924 | +0.02(+0.03%) |
Nov 25, 2016 | 68.63 | 69.08 | 68.32 | 68.77 | 81,083 | +0.29(+0.43%) |
Nov 23, 2016 | 68.48 | 68.48 | 68.48 | 0 | +1.17(+1.73%) | |
Nov 22, 2016 | 67.75 | 68.52 | 67.01 | 67.31 | 323,879 | -0.04(-0.06%) |
Nov 21, 2016 | 66.57 | 67.41 | 66.35 | 67.35 | 425,125 | +1.00(+1.51%) |
Nov 18, 2016 | 65.32 | 67.36 | 65.32 | 66.35 | 477,413 | +1.07(+1.63%) |
Nov 17, 2016 | 64.03 | 65.95 | 63.71 | 65.29 | 466,331 | +2.13(+3.38%) |
Nov 16, 2016 | 62.18 | 63.25 | 62.06 | 63.15 | 420,243 | +1.08(+1.73%) |
Nov 15, 2016 | 61.39 | 62.67 | 61.22 | 62.08 | 481,913 | +0.31(+0.51%) |
Nov 14, 2016 | 59.59 | 62.12 | 59.56 | 61.76 | 622,880 | +2.16(+3.63%) |
Nov 11, 2016 | 56.77 | 59.72 | 55.94 | 59.60 | 680,881 | +3.01(+5.31%) |
Nov 10, 2016 | 58.55 | 59.69 | 56.25 | 56.59 | 830,638 | -1.50(-2.58%) |
Nov 09, 2016 | 61.28 | 61.28 | 57.67 | 58.09 | 853,904 | -3.72(-6.02%) |
Nov 08, 2016 | 61.53 | 62.62 | 61.43 | 61.81 | 283,258 | +0.04(+0.06%) |
Nov 07, 2016 | 61.98 | 62.53 | 61.63 | 61.77 | 280,211 | +0.15(+0.24%) |
Nov 04, 2016 | 63.39 | 64.50 | 61.47 | 61.62 | 396,399 | -2.45(-3.82%) |
Nov 03, 2016 | 63.76 | 64.91 | 61.84 | 64.07 | 905,662 | -2.34(-3.52%) |
Nov 02, 2016 | 65.74 | 67.26 | 65.74 | 66.41 | 257,154 | +0.76(+1.16%) |
Nov 01, 2016 | 66.49 | 66.49 | 65.01 | 65.65 | 374,380 | -1.69(-2.52%) |
Oct 31, 2016 | 67.70 | 67.70 | 66.85 | 67.34 | 256,147 | -0.42(-0.62%) |
Oct 28, 2016 | 66.99 | 68.30 | 66.68 | 67.76 | 148,861 | +0.46(+0.68%) |
Oct 27, 2016 | 69.47 | 69.91 | 67.06 | 67.30 | 226,257 | -2.40(-3.44%) |
Oct 26, 2016 | 67.73 | 69.65 | 67.73 | 69.70 | 317,345 | +1.59(+2.33%) |
Oct 25, 2016 | 68.17 | 68.40 | 67.75 | 68.12 | 224,294 | -0.21(-0.30%) |
Oct 24, 2016 | 68.03 | 69.03 | 67.39 | 68.32 | 162,267 | +1.15(+1.71%) |
Oct 21, 2016 | 67.52 | 67.52 | 66.67 | 67.18 | 204,100 | -0.25(-0.38%) |
Oct 20, 2016 | 67.66 | 68.17 | 67.05 | 67.43 | 231,440 | -0.23(-0.35%) |
Oct 19, 2016 | 68.17 | 68.44 | 66.78 | 67.67 | 353,032 | -0.12(-0.17%) |
Oct 18, 2016 | 68.30 | 68.60 | 67.62 | 67.78 | 238,919 | -0.01(-0.01%) |
Oct 17, 2016 | 67.95 | 68.64 | 67.59 | 67.79 | 196,545 | -0.14(-0.20%) |
Oct 14, 2016 | 68.46 | 69.16 | 67.49 | 67.93 | 214,862 | -0.55(-0.80%) |
Oct 13, 2016 | 68.46 | 68.83 | 68.12 | 68.48 | 245,518 | -0.29(-0.43%) |
Oct 12, 2016 | 68.96 | 69.49 | 68.28 | 68.77 | 227,577 | -0.23(-0.33%) |
Oct 11, 2016 | 69.38 | 69.63 | 68.22 | 69.00 | 187,444 | -0.81(-1.16%) |
Oct 10, 2016 | 70.06 | 70.84 | 69.62 | 69.81 | 174,013 | -0.08(-0.11%) |
Oct 07, 2016 | 70.98 | 71.32 | 69.86 | 69.89 | 194,798 | -1.10(-1.54%) |
Oct 06, 2016 | 71.04 | 71.60 | 70.93 | 70.98 | 225,198 | -0.06(-0.08%) |
Oct 05, 2016 | 70.73 | 71.85 | 70.69 | 71.04 | 289,976 | +0.46(+0.65%) |
Oct 04, 2016 | 69.90 | 71.22 | 69.86 | 70.58 | 250,945 | +0.86(+1.24%) |
Oct 03, 2016 | 69.47 | 70.38 | 68.55 | 69.72 | 273,659 | -0.15(-0.21%) |
Sep 30, 2016 | 68.74 | 70.16 | 68.59 | 69.87 | 239,837 | +0.76(+1.11%) |
Sep 29, 2016 | 70.57 | 70.77 | 69.10 | 69.10 | 258,268 | -1.62(-2.28%) |
Sep 28, 2016 | 71.70 | 71.73 | 70.50 | 70.72 | 217,723 | -0.82(-1.15%) |
Sep 27, 2016 | 71.14 | 71.94 | 71.14 | 71.54 | 175,716 | +0.15(+0.21%) |
Sep 26, 2016 | 70.97 | 71.75 | 70.76 | 71.40 | 326,312 | +0.20(+0.27%) |
Sep 23, 2016 | 70.65 | 71.25 | 70.65 | 71.20 | 200,525 | +0.38(+0.54%) |
Sep 22, 2016 | 70.25 | 70.97 | 70.03 | 70.82 | 196,522 | +0.78(+1.12%) |
Sep 21, 2016 | 68.82 | 70.10 | 68.74 | 70.03 | 346,236 | +1.42(+2.07%) |
Sep 20, 2016 | 70.65 | 71.27 | 68.56 | 68.62 | 380,988 | -2.74(-3.84%) |
Sep 19, 2016 | 71.09 | 71.66 | 70.89 | 71.36 | 248,847 | -0.12(-0.16%) |
Sep 16, 2016 | 72.31 | 72.45 | 71.44 | 71.47 | 415,442 | -0.92(-1.27%) |
Sep 15, 2016 | 70.69 | 72.67 | 70.50 | 72.39 | 231,140 | +1.54(+2.17%) |
Sep 14, 2016 | 70.71 | 71.22 | 70.59 | 70.86 | 186,814 | -0.15(-0.21%) |
Sep 13, 2016 | 71.73 | 71.99 | 70.72 | 71.00 | 214,812 | -0.85(-1.19%) |
Sep 12, 2016 | 71.44 | 72.26 | 71.20 | 71.86 | 246,541 | +0.44(+0.62%) |
Sep 09, 2016 | 72.73 | 72.86 | 71.42 | 71.42 | 229,522 | -1.58(-2.16%) |
Sep 08, 2016 | 73.92 | 74.74 | 72.87 | 72.99 | 408,894 | -1.17(-1.57%) |
Sep 07, 2016 | 72.41 | 74.35 | 71.76 | 74.16 | 454,556 | +1.26(+1.73%) |
Sep 06, 2016 | 72.38 | 73.01 | 72.03 | 72.89 | 229,159 | +0.49(+0.68%) |
Sep 02, 2016 | 71.92 | 72.40 | 72.40 | 72.40 | 210,805 | +0.65(+0.90%) |
Sep 01, 2016 | 71.44 | 72.23 | 71.18 | 71.76 | 181,570 | +0.17(+0.23%) |
Aug 31, 2016 | 71.39 | 72.24 | 71.39 | 71.59 | 281,364 | +0.00(+0.00%) |
Aug 30, 2016 | 71.83 | 72.29 | 71.43 | 71.59 | 153,773 | -0.41(-0.57%) |
Aug 29, 2016 | 71.99 | 72.83 | 71.97 | 72.00 | 164,508 | +0.02(+0.03%) |
Aug 26, 2016 | 72.81 | 73.19 | 71.94 | 71.98 | 203,531 | -0.94(-1.29%) |
Aug 25, 2016 | 72.35 | 73.20 | 72.12 | 72.92 | 314,599 | +0.81(+1.13%) |
Aug 24, 2016 | 72.03 | 72.71 | 71.45 | 72.11 | 325,673 | +0.21(+0.29%) |
Aug 23, 2016 | 72.66 | 73.05 | 71.90 | 71.91 | 287,270 | -0.27(-0.38%) |
Aug 22, 2016 | 72.84 | 73.34 | 71.50 | 72.18 | 272,485 | -0.66(-0.90%) |
Aug 19, 2016 | 73.51 | 73.65 | 72.58 | 72.84 | 252,245 | -0.81(-1.10%) |
Aug 18, 2016 | 72.75 | 73.96 | 72.75 | 73.65 | 187,083 | +0.74(+1.02%) |
Aug 17, 2016 | 73.05 | 73.78 | 72.69 | 72.90 | 250,420 | -0.31(-0.43%) |
Aug 16, 2016 | 73.41 | 73.77 | 72.86 | 73.22 | 295,429 | -0.20(-0.27%) |
Aug 15, 2016 | 74.32 | 74.34 | 72.84 | 73.41 | 415,040 | -0.50(-0.68%) |
Aug 12, 2016 | 74.53 | 74.64 | 73.02 | 73.91 | 392,202 | -0.61(-0.81%) |
Aug 11, 2016 | 76.43 | 77.59 | 74.46 | 74.52 | 528,889 | -1.29(-1.70%) |
Aug 10, 2016 | 77.37 | 77.72 | 75.55 | 75.81 | 311,771 | -1.30(-1.69%) |
Aug 09, 2016 | 76.56 | 77.59 | 75.94 | 77.11 | 356,246 | +0.84(+1.10%) |
Aug 08, 2016 | 77.51 | 77.71 | 75.55 | 76.27 | 375,024 | -1.36(-1.75%) |
Aug 05, 2016 | 75.48 | 77.70 | 75.28 | 77.63 | 592,044 | +2.22(+2.95%) |
Aug 04, 2016 | 73.79 | 78.76 | 73.06 | 75.41 | 1,531,575 | +2.19(+3.00%) |
Aug 03, 2016 | 72.62 | 73.31 | 71.54 | 73.22 | 402,899 | +0.30(+0.42%) |
Aug 02, 2016 | 73.67 | 73.85 | 71.91 | 72.91 | 352,484 | -0.66(-0.89%) |
Aug 01, 2016 | 74.18 | 74.58 | 73.19 | 73.57 | 452,496 | -1.47(-1.96%) |
Jul 29, 2016 | 75.75 | 75.75 | 74.40 | 75.04 | 346,186 | -0.56(-0.74%) |
Jul 28, 2016 | 75.37 | 75.83 | 75.06 | 75.60 | 274,194 | +0.15(+0.19%) |
Jul 27, 2016 | 77.28 | 77.28 | 75.25 | 75.45 | 241,406 | -1.22(-1.60%) |
Jul 26, 2016 | 75.62 | 76.85 | 75.62 | 76.67 | 246,279 | +1.03(+1.36%) |
Jul 25, 2016 | 75.37 | 75.88 | 75.19 | 75.65 | 199,245 | +0.51(+0.68%) |
Jul 22, 2016 | 74.48 | 75.41 | 74.48 | 75.14 | 207,578 | +0.45(+0.60%) |
Jul 21, 2016 | 74.94 | 75.27 | 74.51 | 74.69 | 194,088 | +0.04(+0.05%) |
Jul 20, 2016 | 75.08 | 75.30 | 74.55 | 74.65 | 172,159 | -0.09(-0.12%) |
Jul 19, 2016 | 74.43 | 74.96 | 73.89 | 74.73 | 190,116 | +0.23(+0.30%) |
Jul 18, 2016 | 74.23 | 74.86 | 74.05 | 74.51 | 249,899 | +0.46(+0.62%) |
Jul 15, 2016 | 74.55 | 74.55 | 73.59 | 74.05 | 320,983 | -0.16(-0.21%) |
Jul 14, 2016 | 74.02 | 74.52 | 73.89 | 74.21 | 208,078 | +0.26(+0.36%) |
Jul 13, 2016 | 74.25 | 74.50 | 73.59 | 73.94 | 264,056 | -0.13(-0.17%) |
Jul 12, 2016 | 74.31 | 75.20 | 74.03 | 74.07 | 373,891 | -0.58(-0.77%) |
Jul 11, 2016 | 74.46 | 74.79 | 73.52 | 74.65 | 237,905 | +0.66(+0.89%) |
Jul 08, 2016 | 73.39 | 74.17 | 72.93 | 73.99 | 282,207 | +1.06(+1.45%) |
Jul 07, 2016 | 72.99 | 73.40 | 72.28 | 72.93 | 316,771 | -0.02(-0.03%) |
Jul 06, 2016 | 72.89 | 73.37 | 71.90 | 72.95 | 693,650 | +0.17(+0.23%) |
Jul 05, 2016 | 73.15 | 73.17 | 71.95 | 72.79 | 411,396 | -0.54(-0.73%) |
Jul 01, 2016 | 72.57 | 73.32 | 73.32 | 73.32 | 310,897 | +0.71(+0.98%) |
Jun 30, 2016 | 71.61 | 72.65 | 71.38 | 72.61 | 352,360 | +0.85(+1.19%) |
Jun 29, 2016 | 71.39 | 72.27 | 71.39 | 71.76 | 317,901 | +0.63(+0.88%) |
Jun 28, 2016 | 71.08 | 71.42 | 70.36 | 71.13 | 300,020 | +0.89(+1.27%) |
Jun 27, 2016 | 71.03 | 71.03 | 69.32 | 70.24 | 424,568 | -1.16(-1.62%) |
Jun 24, 2016 | 70.14 | 71.91 | 69.64 | 71.40 | 814,084 | -0.57(-0.79%) |
Jun 23, 2016 | 71.47 | 72.01 | 71.38 | 71.96 | 259,489 | +0.79(+1.11%) |
Jun 22, 2016 | 71.27 | 71.45 | 70.83 | 71.17 | 215,389 | +0.21(+0.29%) |
Jun 21, 2016 | 71.13 | 71.13 | 70.23 | 70.97 | 200,100 | -0.05(-0.07%) |
Jun 20, 2016 | 70.58 | 71.13 | 70.03 | 71.01 | 255,618 | +0.86(+1.23%) |
Jun 17, 2016 | 69.73 | 70.58 | 69.32 | 70.15 | 499,001 | +0.16(+0.22%) |
Jun 16, 2016 | 68.44 | 70.04 | 68.44 | 70.00 | 337,987 | +1.12(+1.62%) |
Jun 15, 2016 | 67.74 | 68.97 | 67.54 | 68.88 | 335,952 | +0.91(+1.34%) |
Jun 14, 2016 | 67.47 | 68.24 | 67.37 | 67.97 | 165,246 | +0.42(+0.62%) |
Jun 13, 2016 | 68.40 | 68.40 | 67.41 | 67.55 | 227,270 | -0.96(-1.40%) |
Jun 10, 2016 | 68.85 | 68.94 | 68.10 | 68.51 | 172,414 | -0.87(-1.26%) |
Jun 09, 2016 | 68.92 | 69.61 | 68.57 | 69.38 | 249,272 | +1.34(+1.97%) |
Jun 08, 2016 | 67.17 | 68.26 | 67.16 | 68.04 | 183,856 | +0.75(+1.12%) |
Jun 07, 2016 | 67.46 | 68.15 | 67.25 | 67.28 | 268,624 | -0.35(-0.52%) |
Jun 06, 2016 | 68.17 | 68.17 | 67.42 | 67.64 | 169,679 | -0.53(-0.78%) |
Jun 03, 2016 | 68.34 | 68.48 | 67.72 | 68.17 | 249,839 | -0.41(-0.60%) |
Jun 02, 2016 | 67.11 | 68.82 | 66.96 | 68.58 | 579,303 | +1.47(+2.19%) |