Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.48 | 73.62 | 72.62 | 72.88 | 6,452,181 | -0.35(-0.48%) |
Jun 29, 2017 | 73.58 | 73.70 | 72.89 | 73.24 | 2,672,562 | -0.35(-0.48%) |
Jun 28, 2017 | 73.90 | 74.32 | 73.41 | 73.59 | 3,427,508 | +0.05(+0.07%) |
Jun 27, 2017 | 74.55 | 74.68 | 73.54 | 73.54 | 2,671,509 | -1.10(-1.47%) |
Jun 26, 2017 | 74.47 | 74.79 | 74.09 | 74.64 | 3,334,278 | +0.35(+0.46%) |
Jun 23, 2017 | 74.49 | 74.69 | 74.13 | 74.29 | 4,435,563 | -0.37(-0.50%) |
Jun 22, 2017 | 73.36 | 75.06 | 73.36 | 74.66 | 5,523,578 | +1.48(+2.02%) |
Jun 21, 2017 | 73.64 | 73.87 | 72.95 | 73.18 | 4,269,767 | -0.10(-0.13%) |
Jun 20, 2017 | 72.81 | 74.11 | 72.81 | 73.28 | 4,172,067 | +0.36(+0.50%) |
Jun 19, 2017 | 72.64 | 73.29 | 72.50 | 72.92 | 2,865,971 | +0.41(+0.56%) |
Jun 16, 2017 | 72.83 | 73.11 | 72.32 | 72.51 | 5,536,685 | -0.15(-0.21%) |
Jun 15, 2017 | 72.08 | 72.75 | 71.70 | 72.66 | 3,935,027 | +0.40(+0.55%) |
Jun 14, 2017 | 71.64 | 72.27 | 71.53 | 72.26 | 4,545,690 | +0.31(+0.43%) |
Jun 13, 2017 | 71.92 | 71.99 | 71.06 | 71.95 | 5,073,397 | +0.31(+0.43%) |
Jun 12, 2017 | 71.70 | 71.99 | 71.39 | 71.64 | 3,210,067 | -0.12(-0.17%) |
Jun 09, 2017 | 70.93 | 71.90 | 70.58 | 71.77 | 5,193,674 | +0.83(+1.17%) |
Jun 08, 2017 | 71.25 | 70.26 | 70.93 | 5,206,126 | +0.63(+0.89%) | |
Jun 07, 2017 | 70.10 | 70.44 | 70.04 | 70.31 | 3,274,595 | +0.27(+0.38%) |
Jun 06, 2017 | 70.32 | 70.37 | 69.74 | 70.04 | 3,035,271 | -0.23(-0.33%) |
Jun 05, 2017 | 70.85 | 70.91 | 69.94 | 70.27 | 3,178,465 | -0.69(-0.97%) |
Jun 02, 2017 | 71.26 | 71.78 | 70.76 | 70.96 | 4,523,284 | +0.12(+0.18%) |
Jun 01, 2017 | 70.49 | 71.05 | 70.30 | 70.84 | 3,492,757 | +0.37(+0.53%) |
May 31, 2017 | 69.50 | 70.77 | 69.50 | 70.47 | 5,831,089 | +1.08(+1.56%) |
May 30, 2017 | 69.03 | 69.67 | 68.85 | 69.38 | 3,664,221 | +0.27(+0.38%) |
May 26, 2017 | 69.18 | 69.38 | 68.83 | 69.12 | 2,528,136 | -0.26(-0.37%) |
May 25, 2017 | 69.35 | 69.48 | 68.86 | 69.38 | 1,961,751 | +0.34(+0.49%) |
May 24, 2017 | 69.07 | 69.32 | 68.90 | 69.04 | 2,545,668 | -0.03(-0.04%) |
May 23, 2017 | 68.36 | 69.39 | 68.21 | 69.07 | 6,645,132 | +0.89(+1.31%) |
May 22, 2017 | 68.99 | 69.08 | 68.06 | 68.17 | 7,832,748 | -0.73(-1.05%) |
May 19, 2017 | 69.52 | 69.70 | 68.84 | 68.90 | 5,749,746 | -0.44(-0.64%) |
May 18, 2017 | 69.58 | 69.91 | 69.11 | 69.34 | 3,306,511 | +0.14(+0.20%) |
May 17, 2017 | 69.95 | 69.99 | 69.00 | 69.20 | 5,065,613 | -0.75(-1.08%) |
May 16, 2017 | 71.05 | 71.11 | 69.43 | 69.95 | 8,096,494 | -1.16(-1.63%) |
May 15, 2017 | 71.01 | 71.28 | 70.34 | 71.11 | 2,889,797 | +0.10(+0.14%) |
May 12, 2017 | 71.14 | 71.39 | 70.62 | 71.01 | 3,314,425 | -0.03(-0.04%) |
May 11, 2017 | 71.48 | 71.73 | 70.77 | 71.04 | 4,427,019 | -0.27(-0.38%) |
May 10, 2017 | 71.13 | 71.37 | 70.56 | 71.32 | 4,567,077 | +0.23(+0.32%) |
May 09, 2017 | 71.11 | 71.22 | 70.70 | 71.09 | 4,532,492 | +0.11(+0.15%) |
May 08, 2017 | 72.47 | 72.48 | 70.71 | 70.98 | 5,356,235 | -1.62(-2.23%) |
May 05, 2017 | 73.08 | 73.13 | 72.21 | 72.60 | 3,563,579 | -0.47(-0.64%) |
May 04, 2017 | 71.58 | 73.11 | 71.53 | 73.07 | 4,054,408 | +1.58(+2.20%) |
May 03, 2017 | 71.50 | 71.76 | 71.48 | 71.49 | 3,833,617 | -0.40(-0.55%) |
May 02, 2017 | 72.13 | 72.13 | 71.71 | 71.89 | 4,121,459 | -0.11(-0.15%) |
May 01, 2017 | 72.23 | 72.34 | 71.93 | 71.99 | 2,724,456 | -0.21(-0.29%) |
Apr 28, 2017 | 71.60 | 72.37 | 71.45 | 72.20 | 3,593,341 | +0.64(+0.90%) |
Apr 27, 2017 | 71.25 | 71.80 | 71.00 | 71.56 | 3,658,627 | +0.33(+0.46%) |
Apr 26, 2017 | 71.57 | 71.90 | 71.21 | 71.24 | 5,025,307 | -0.21(-0.30%) |
Apr 25, 2017 | 72.78 | 72.78 | 70.83 | 71.45 | 10,479,706 | -1.95(-2.66%) |
Apr 24, 2017 | 72.87 | 73.67 | 72.78 | 73.40 | 5,470,502 | +1.35(+1.87%) |
Apr 21, 2017 | 71.99 | 72.36 | 71.86 | 72.05 | 3,641,393 | -0.04(-0.06%) |
Apr 20, 2017 | 71.44 | 72.33 | 71.05 | 72.10 | 3,713,395 | +0.92(+1.30%) |
Apr 19, 2017 | 71.38 | 71.90 | 70.29 | 71.17 | 6,255,831 | -0.27(-0.38%) |
Apr 18, 2017 | 72.07 | 72.24 | 71.17 | 71.45 | 9,331,577 | -1.04(-1.43%) |
Apr 17, 2017 | 71.54 | 73.02 | 71.37 | 72.49 | 14,120,337 | -3.08(-4.08%) |
Apr 13, 2017 | 75.70 | 75.94 | 75.48 | 75.57 | 2,469,093 | -0.33(-0.43%) |
Apr 12, 2017 | 75.44 | 75.97 | 75.38 | 75.89 | 2,892,526 | +0.28(+0.37%) |
Apr 11, 2017 | 75.20 | 75.79 | 75.07 | 75.61 | 3,067,598 | +0.40(+0.54%) |
Apr 10, 2017 | 75.20 | 75.54 | 74.99 | 75.20 | 2,267,173 | +0.13(+0.18%) |
Apr 07, 2017 | 75.09 | 75.37 | 74.71 | 75.07 | 3,191,806 | -0.04(-0.05%) |
Apr 06, 2017 | 75.20 | 75.58 | 74.90 | 75.11 | 3,051,088 | -0.24(-0.32%) |
Apr 05, 2017 | 75.60 | 76.30 | 75.29 | 75.35 | 4,610,015 | -0.40(-0.53%) |
Apr 04, 2017 | 74.38 | 76.01 | 74.17 | 75.75 | 5,256,258 | +1.44(+1.94%) |
Apr 03, 2017 | 74.03 | 74.62 | 73.97 | 74.31 | 2,761,578 | +0.30(+0.40%) |
Mar 31, 2017 | 74.26 | 74.74 | 73.98 | 74.01 | 3,582,174 | -0.57(-0.77%) |
Mar 30, 2017 | 74.41 | 74.75 | 73.98 | 74.58 | 3,642,272 | +0.28(+0.38%) |
Mar 29, 2017 | 74.40 | 74.58 | 74.19 | 74.30 | 2,348,736 | -0.27(-0.37%) |
Mar 28, 2017 | 74.15 | 74.79 | 73.95 | 74.57 | 3,130,934 | +0.45(+0.61%) |
Mar 27, 2017 | 73.82 | 74.30 | 73.68 | 74.12 | 2,660,347 | +0.05(+0.07%) |
Mar 24, 2017 | 74.18 | 74.77 | 73.79 | 74.07 | 2,817,491 | -0.21(-0.28%) |
Mar 23, 2017 | 73.84 | 74.84 | 73.84 | 74.28 | 3,433,444 | +0.05(+0.07%) |
Mar 22, 2017 | 73.99 | 74.40 | 73.44 | 74.23 | 3,239,359 | +0.55(+0.75%) |
Mar 21, 2017 | 74.21 | 74.75 | 73.59 | 73.67 | 4,621,210 | -0.29(-0.39%) |
Mar 20, 2017 | 74.44 | 74.67 | 73.88 | 73.96 | 3,547,996 | +0.09(+0.12%) |
Mar 17, 2017 | 74.29 | 74.57 | 73.76 | 73.88 | 6,576,853 | -0.91(-1.21%) |
Mar 16, 2017 | 75.27 | 75.27 | 73.74 | 74.78 | 5,390,226 | -0.78(-1.04%) |
Mar 15, 2017 | 74.29 | 75.79 | 74.24 | 75.57 | 5,550,277 | +1.25(+1.68%) |
Mar 14, 2017 | 73.91 | 74.40 | 73.84 | 74.32 | 3,226,580 | +0.28(+0.38%) |
Mar 13, 2017 | 74.36 | 74.40 | 73.76 | 74.03 | 2,554,947 | -0.19(-0.26%) |
Mar 10, 2017 | 74.35 | 74.40 | 73.82 | 74.23 | 4,125,394 | -0.17(-0.22%) |
Mar 09, 2017 | 73.62 | 74.59 | 73.48 | 74.40 | 6,662,061 | +1.00(+1.37%) |
Mar 08, 2017 | 72.80 | 73.90 | 72.74 | 73.39 | 5,104,965 | +0.59(+0.81%) |
Mar 07, 2017 | 72.99 | 73.15 | 71.60 | 72.80 | 6,330,979 | -0.96(-1.30%) |
Mar 06, 2017 | 73.25 | 74.16 | 73.01 | 73.76 | 4,500,599 | +0.04(+0.06%) |
Mar 03, 2017 | 72.77 | 73.82 | 72.68 | 73.72 | 3,011,275 | +0.77(+1.05%) |
Mar 02, 2017 | 73.80 | 73.86 | 72.89 | 72.95 | 3,831,770 | -0.83(-1.12%) |
Mar 01, 2017 | 73.42 | 74.03 | 73.00 | 73.78 | 3,887,356 | +0.92(+1.26%) |
Feb 28, 2017 | 72.87 | 73.45 | 72.66 | 72.86 | 4,173,161 | -0.22(-0.30%) |
Feb 27, 2017 | 72.88 | 73.38 | 72.73 | 73.08 | 3,527,960 | +0.17(+0.23%) |
Feb 24, 2017 | 72.52 | 73.24 | 72.40 | 72.92 | 4,564,231 | +0.28(+0.39%) |
Feb 23, 2017 | 71.60 | 72.93 | 71.39 | 72.64 | 7,034,385 | +1.30(+1.83%) |
Feb 22, 2017 | 70.76 | 71.46 | 70.68 | 71.33 | 3,942,099 | +0.62(+0.88%) |
Feb 21, 2017 | 70.54 | 71.16 | 70.49 | 70.71 | 3,612,728 | -0.03(-0.04%) |
Feb 17, 2017 | 70.73 | 70.73 | 70.73 | 0 | +0.31(+0.44%) | |
Feb 16, 2017 | 70.44 | 70.73 | 69.87 | 70.43 | 4,125,558 | -0.18(-0.26%) |
Feb 15, 2017 | 68.93 | 70.87 | 68.68 | 70.61 | 4,855,940 | +1.27(+1.83%) |
Feb 14, 2017 | 68.19 | 69.36 | 67.97 | 69.34 | 3,762,478 | +0.92(+1.34%) |
Feb 13, 2017 | 68.25 | 68.68 | 68.25 | 68.43 | 2,383,972 | +0.44(+0.65%) |
Feb 10, 2017 | 68.06 | 68.39 | 67.82 | 67.99 | 2,973,203 | +0.08(+0.12%) |
Feb 09, 2017 | 68.27 | 68.69 | 67.90 | 67.91 | 3,389,667 | -0.36(-0.52%) |
Feb 08, 2017 | 67.68 | 68.74 | 67.47 | 68.27 | 3,228,289 | +0.36(+0.53%) |
Feb 07, 2017 | 67.89 | 68.18 | 67.58 | 67.91 | 3,829,233 | -0.11(-0.17%) |
Feb 06, 2017 | 67.23 | 68.04 | 67.09 | 68.02 | 3,244,240 | +0.52(+0.78%) |
Feb 03, 2017 | 67.71 | 68.07 | 67.05 | 67.50 | 4,389,264 | -0.14(-0.21%) |
Feb 02, 2017 | 67.29 | 68.09 | 66.91 | 67.64 | 4,383,045 | -0.18(-0.27%) |
Feb 01, 2017 | 68.09 | 68.67 | 67.22 | 67.82 | 5,674,076 | +0.50(+0.74%) |
Jan 31, 2017 | 64.90 | 67.54 | 64.68 | 67.33 | 7,967,943 | +2.04(+3.12%) |
Jan 30, 2017 | 65.63 | 65.70 | 64.90 | 65.29 | 6,761,403 | -0.59(-0.90%) |
Jan 27, 2017 | 65.48 | 65.90 | 65.12 | 65.88 | 3,584,377 | +0.70(+1.07%) |
Jan 26, 2017 | 65.53 | 65.86 | 65.15 | 65.18 | 4,283,656 | -0.24(-0.36%) |
Jan 25, 2017 | 65.61 | 66.08 | 64.91 | 65.42 | 5,520,934 | +0.00(+0.00%) |
Jan 24, 2017 | 66.60 | 66.80 | 64.83 | 65.42 | 7,537,677 | -1.28(-1.93%) |
Jan 23, 2017 | 66.63 | 67.19 | 66.56 | 66.70 | 5,783,518 | -0.43(-0.64%) |
Jan 20, 2017 | 67.32 | 67.66 | 66.84 | 67.13 | 5,001,293 | -0.03(-0.04%) |
Jan 19, 2017 | 67.71 | 67.84 | 67.09 | 67.16 | 5,078,855 | -0.60(-0.89%) |
Jan 18, 2017 | 67.58 | 67.92 | 67.19 | 67.76 | 3,844,723 | +0.59(+0.88%) |
Jan 17, 2017 | 67.35 | 67.35 | 66.31 | 67.17 | 5,621,508 | -0.48(-0.71%) |
Jan 13, 2017 | 67.65 | 67.65 | 67.65 | 0 | +0.22(+0.32%) | |
Jan 12, 2017 | 65.42 | 67.74 | 65.34 | 67.43 | 13,616,642 | +1.65(+2.51%) |
Jan 11, 2017 | 66.87 | 67.23 | 64.68 | 65.78 | 8,811,925 | -0.88(-1.32%) |
Jan 10, 2017 | 66.81 | 66.91 | 66.26 | 66.66 | 4,072,482 | +0.00(+0.00%) |
Jan 09, 2017 | 66.14 | 66.97 | 66.00 | 66.66 | 3,666,080 | +0.52(+0.79%) |
Jan 06, 2017 | 65.95 | 66.48 | 65.58 | 66.14 | 2,627,739 | +0.07(+0.11%) |
Jan 05, 2017 | 65.49 | 68.06 | 65.05 | 66.07 | 3,788,003 | +0.76(+1.16%) |
Jan 04, 2017 | 65.51 | 65.55 | 65.01 | 65.31 | 3,457,175 | +0.10(+0.16%) |
Jan 03, 2017 | 64.62 | 65.26 | 64.27 | 65.20 | 4,145,774 | +0.92(+1.43%) |
Dec 30, 2016 | 64.28 | 64.28 | 64.28 | 0 | -0.01(-0.01%) | |
Dec 29, 2016 | 64.14 | 64.56 | 64.01 | 64.29 | 3,468,970 | +0.44(+0.68%) |
Dec 28, 2016 | 64.38 | 64.48 | 63.78 | 63.86 | 3,726,272 | -0.66(-1.02%) |
Dec 27, 2016 | 64.73 | 65.08 | 64.40 | 64.51 | 3,188,408 | +0.02(+0.03%) |
Dec 23, 2016 | 64.49 | 64.49 | 64.49 | 0 | +0.46(+0.72%) | |
Dec 22, 2016 | 63.94 | 64.22 | 63.52 | 64.03 | 5,523,378 | +0.01(+0.01%) |
Dec 21, 2016 | 64.09 | 64.58 | 63.89 | 64.02 | 5,782,683 | -0.11(-0.18%) |
Dec 20, 2016 | 64.37 | 64.76 | 63.80 | 64.14 | 6,866,597 | -0.03(-0.05%) |
Dec 19, 2016 | 64.22 | 65.11 | 64.06 | 64.17 | 6,982,100 | +0.10(+0.15%) |
Dec 16, 2016 | 63.68 | 64.41 | 62.72 | 64.07 | 20,119,442 | +1.70(+2.72%) |
Dec 15, 2016 | 61.50 | 62.57 | 60.88 | 62.38 | 16,385,756 | +3.23(+5.47%) |
Dec 14, 2016 | 59.80 | 60.24 | 59.03 | 59.14 | 7,025,294 | -0.85(-1.41%) |
Dec 13, 2016 | 59.42 | 60.21 | 59.42 | 59.99 | 6,798,035 | +0.90(+1.52%) |
Dec 12, 2016 | 59.42 | 59.90 | 58.93 | 59.09 | 6,033,243 | -0.21(-0.35%) |
Dec 09, 2016 | 58.89 | 59.58 | 58.75 | 59.30 | 4,977,916 | +0.58(+0.98%) |
Dec 08, 2016 | 58.60 | 58.79 | 58.03 | 58.72 | 5,504,803 | -0.17(-0.28%) |
Dec 07, 2016 | 58.78 | 58.89 | 58.17 | 58.89 | 6,676,973 | -0.37(-0.62%) |
Dec 06, 2016 | 58.73 | 59.37 | 58.67 | 59.26 | 5,282,165 | +0.47(+0.80%) |
Dec 05, 2016 | 59.57 | 59.70 | 58.33 | 58.79 | 8,336,181 | -0.39(-0.66%) |
Dec 02, 2016 | 57.95 | 59.77 | 57.65 | 59.18 | 14,041,216 | +1.52(+2.64%) |
Dec 01, 2016 | 58.81 | 58.82 | 57.39 | 57.66 | 8,199,268 | -1.01(-1.71%) |
Nov 30, 2016 | 58.82 | 59.28 | 58.39 | 58.66 | 10,394,905 | -0.03(-0.04%) |
Nov 29, 2016 | 59.06 | 59.07 | 58.10 | 58.69 | 10,217,260 | -0.04(-0.07%) |
Nov 28, 2016 | 59.81 | 59.81 | 58.65 | 58.73 | 14,301,671 | -1.68(-2.78%) |
Nov 25, 2016 | 59.90 | 60.43 | 59.24 | 60.41 | 9,863,332 | +0.98(+1.65%) |
Nov 23, 2016 | 59.43 | 59.43 | 59.43 | 0 | -6.98(-10.51%) | |
Nov 22, 2016 | 68.01 | 68.01 | 65.99 | 66.42 | 5,959,529 | -0.57(-0.85%) |
Nov 21, 2016 | 67.12 | 67.33 | 66.51 | 66.98 | 4,645,438 | -0.03(-0.04%) |
Nov 18, 2016 | 67.81 | 68.10 | 66.88 | 67.01 | 5,230,576 | -0.91(-1.34%) |
Nov 17, 2016 | 67.30 | 68.01 | 67.06 | 67.92 | 5,170,595 | +0.67(+1.00%) |
Nov 16, 2016 | 67.75 | 67.75 | 67.14 | 67.25 | 2,199,430 | -0.33(-0.49%) |
Nov 15, 2016 | 67.67 | 67.77 | 66.58 | 67.58 | 3,544,075 | +0.26(+0.39%) |
Nov 14, 2016 | 68.18 | 68.38 | 67.03 | 67.32 | 3,681,896 | -0.57(-0.84%) |
Nov 11, 2016 | 68.15 | 68.25 | 67.12 | 67.88 | 3,515,565 | -0.59(-0.86%) |
Nov 10, 2016 | 69.01 | 69.48 | 68.17 | 68.47 | 7,900,076 | +0.40(+0.59%) |
Nov 09, 2016 | 66.99 | 68.86 | 66.90 | 68.07 | 8,444,665 | +3.79(+5.90%) |
Nov 08, 2016 | 63.88 | 64.66 | 63.70 | 64.27 | 3,092,725 | +0.12(+0.19%) |
Nov 07, 2016 | 63.58 | 64.20 | 63.43 | 64.15 | 5,717,287 | +1.21(+1.92%) |
Nov 04, 2016 | 62.62 | 63.41 | 62.23 | 62.95 | 4,165,722 | +0.33(+0.53%) |
Nov 03, 2016 | 63.22 | 63.63 | 62.42 | 62.62 | 5,577,637 | -0.47(-0.74%) |
Nov 02, 2016 | 63.52 | 63.81 | 63.08 | 63.08 | 5,106,224 | -0.29(-0.45%) |
Nov 01, 2016 | 64.09 | 64.24 | 62.39 | 63.37 | 9,432,534 | -0.75(-1.16%) |
Oct 31, 2016 | 64.80 | 64.90 | 64.08 | 64.12 | 4,102,305 | -0.60(-0.93%) |
Oct 28, 2016 | 65.66 | 65.72 | 64.13 | 64.72 | 6,508,540 | -1.42(-2.14%) |
Oct 27, 2016 | 67.17 | 67.23 | 66.11 | 66.13 | 4,364,555 | -0.52(-0.78%) |
Oct 26, 2016 | 67.23 | 67.43 | 66.31 | 66.65 | 3,441,937 | -0.86(-1.27%) |
Oct 25, 2016 | 66.76 | 67.97 | 65.56 | 67.51 | 9,784,593 | +0.16(+0.23%) |
Oct 24, 2016 | 68.16 | 68.33 | 67.24 | 67.36 | 5,023,508 | -0.59(-0.87%) |
Oct 21, 2016 | 68.20 | 68.41 | 67.80 | 67.95 | 3,702,489 | -0.43(-0.62%) |
Oct 20, 2016 | 68.36 | 68.69 | 68.07 | 68.37 | 3,065,572 | +0.16(+0.23%) |
Oct 19, 2016 | 68.56 | 68.88 | 68.19 | 68.22 | 3,442,022 | -0.18(-0.27%) |
Oct 18, 2016 | 68.68 | 68.72 | 68.16 | 68.40 | 3,706,311 | +0.21(+0.31%) |
Oct 17, 2016 | 69.06 | 69.06 | 67.74 | 68.19 | 4,473,726 | -0.64(-0.93%) |
Oct 14, 2016 | 69.61 | 69.74 | 68.78 | 68.83 | 3,620,613 | -0.63(-0.91%) |
Oct 13, 2016 | 69.41 | 69.89 | 69.12 | 69.47 | 4,105,612 | -0.44(-0.63%) |
Oct 12, 2016 | 71.04 | 71.39 | 69.87 | 69.91 | 4,180,223 | -1.13(-1.59%) |
Oct 11, 2016 | 71.72 | 71.94 | 70.55 | 71.04 | 4,857,874 | -1.09(-1.50%) |
Oct 10, 2016 | 71.32 | 72.28 | 71.29 | 72.12 | 5,307,252 | +0.84(+1.18%) |
Oct 07, 2016 | 70.83 | 71.47 | 70.59 | 71.28 | 4,884,575 | +0.54(+0.76%) |
Oct 06, 2016 | 70.55 | 71.01 | 70.10 | 70.74 | 3,448,266 | -0.24(-0.34%) |
Oct 05, 2016 | 70.64 | 71.28 | 70.54 | 70.99 | 4,100,332 | +0.56(+0.79%) |
Oct 04, 2016 | 70.39 | 70.69 | 70.06 | 70.43 | 3,666,903 | +0.10(+0.14%) |
Oct 03, 2016 | 69.47 | 70.40 | 69.20 | 70.33 | 4,587,561 | +0.64(+0.92%) |
Sep 30, 2016 | 69.55 | 70.03 | 69.49 | 69.69 | 4,159,442 | +0.45(+0.65%) |
Sep 29, 2016 | 69.77 | 69.87 | 68.80 | 69.24 | 3,763,203 | -0.84(-1.20%) |
Sep 28, 2016 | 70.20 | 70.48 | 69.48 | 70.08 | 2,841,473 | -0.15(-0.21%) |
Sep 27, 2016 | 70.00 | 70.27 | 69.13 | 70.23 | 7,933,335 | +1.18(+1.71%) |
Sep 26, 2016 | 70.33 | 70.46 | 69.03 | 69.05 | 4,989,352 | -1.42(-2.02%) |
Sep 23, 2016 | 70.31 | 70.73 | 70.13 | 70.47 | 2,530,905 | -0.11(-0.16%) |
Sep 22, 2016 | 70.38 | 70.73 | 70.10 | 70.59 | 3,040,046 | +0.36(+0.52%) |
Sep 21, 2016 | 69.29 | 70.33 | 69.19 | 70.22 | 3,624,885 | +0.86(+1.24%) |
Sep 20, 2016 | 69.14 | 69.77 | 68.85 | 69.36 | 4,180,111 | +0.63(+0.91%) |
Sep 19, 2016 | 68.42 | 68.92 | 68.16 | 68.74 | 3,825,218 | +0.31(+0.46%) |
Sep 16, 2016 | 68.34 | 68.52 | 67.88 | 68.42 | 4,900,345 | -0.02(-0.03%) |
Sep 15, 2016 | 67.83 | 68.65 | 67.53 | 68.44 | 3,056,100 | +0.46(+0.68%) |
Sep 14, 2016 | 68.31 | 68.81 | 67.75 | 67.98 | 3,064,426 | -0.16(-0.24%) |
Sep 13, 2016 | 68.48 | 68.48 | 67.72 | 68.15 | 3,626,508 | -0.52(-0.76%) |
Sep 12, 2016 | 67.72 | 68.85 | 67.56 | 68.67 | 3,787,604 | +0.73(+1.07%) |
Sep 09, 2016 | 69.14 | 69.14 | 67.90 | 67.94 | 4,782,148 | -1.43(-2.07%) |
Sep 08, 2016 | 69.49 | 69.61 | 68.95 | 69.37 | 5,073,430 | +1.13(+1.65%) |
Sep 07, 2016 | 68.16 | 68.50 | 67.96 | 68.24 | 3,422,877 | +0.07(+0.10%) |
Sep 06, 2016 | 66.97 | 68.34 | 66.97 | 68.17 | 6,366,955 | +1.44(+2.16%) |
Sep 02, 2016 | 67.31 | 66.73 | 66.73 | 66.73 | 4,541,377 | -0.33(-0.49%) |
Sep 01, 2016 | 67.51 | 67.73 | 66.69 | 67.06 | 4,082,219 | -0.45(-0.67%) |
Aug 31, 2016 | 67.63 | 67.81 | 67.32 | 67.51 | 2,513,620 | -0.02(-0.03%) |
Aug 30, 2016 | 68.25 | 68.25 | 67.41 | 67.53 | 2,333,509 | -0.72(-1.06%) |
Aug 29, 2016 | 68.02 | 68.37 | 67.77 | 68.25 | 2,537,411 | +0.31(+0.46%) |
Aug 26, 2016 | 67.77 | 68.44 | 67.59 | 67.94 | 2,996,932 | +0.20(+0.29%) |
Aug 25, 2016 | 68.11 | 68.75 | 67.56 | 67.74 | 3,225,205 | -0.37(-0.55%) |
Aug 24, 2016 | 69.21 | 69.46 | 67.89 | 68.11 | 3,942,039 | -0.98(-1.42%) |
Aug 23, 2016 | 69.19 | 69.44 | 68.98 | 69.09 | 3,924,255 | +0.24(+0.35%) |
Aug 22, 2016 | 68.88 | 69.38 | 68.62 | 68.85 | 3,635,769 | +0.20(+0.29%) |
Aug 19, 2016 | 69.08 | 69.28 | 68.41 | 68.65 | 4,314,057 | -0.63(-0.90%) |
Aug 18, 2016 | 69.55 | 69.80 | 69.02 | 69.28 | 3,498,368 | -0.29(-0.41%) |
Aug 17, 2016 | 69.61 | 69.77 | 69.10 | 69.56 | 2,901,612 | +0.23(+0.34%) |
Aug 16, 2016 | 69.68 | 69.81 | 69.33 | 69.33 | 2,486,083 | -0.36(-0.52%) |
Aug 15, 2016 | 69.75 | 70.00 | 69.53 | 69.69 | 3,201,997 | +0.03(+0.05%) |
Aug 12, 2016 | 69.63 | 70.09 | 69.38 | 69.66 | 2,907,924 | -0.30(-0.42%) |
Aug 11, 2016 | 69.45 | 70.04 | 69.45 | 69.95 | 2,773,144 | +0.45(+0.65%) |
Aug 10, 2016 | 69.13 | 70.03 | 68.74 | 69.50 | 5,744,643 | -0.82(-1.17%) |
Aug 09, 2016 | 70.54 | 70.87 | 69.63 | 70.32 | 2,599,626 | -0.09(-0.12%) |
Aug 08, 2016 | 70.27 | 70.62 | 69.42 | 70.41 | 4,899,347 | +0.03(+0.05%) |
Aug 05, 2016 | 71.11 | 71.20 | 69.92 | 70.37 | 6,822,788 | -0.74(-1.04%) |
Aug 04, 2016 | 71.63 | 71.63 | 71.07 | 71.11 | 2,426,659 | -0.26(-0.36%) |
Aug 03, 2016 | 71.98 | 71.98 | 71.06 | 71.37 | 3,408,400 | -0.52(-0.72%) |
Aug 02, 2016 | 71.74 | 72.22 | 71.24 | 71.89 | 3,871,130 | +0.12(+0.17%) |
Aug 01, 2016 | 71.63 | 72.29 | 71.56 | 71.77 | 3,628,931 | +0.25(+0.35%) |
Jul 29, 2016 | 71.68 | 72.00 | 71.30 | 71.52 | 3,495,651 | -0.03(-0.05%) |
Jul 28, 2016 | 71.83 | 71.95 | 70.71 | 71.55 | 5,634,861 | -0.41(-0.56%) |
Jul 27, 2016 | 70.97 | 72.12 | 70.88 | 71.96 | 4,702,237 | +1.13(+1.60%) |
Jul 26, 2016 | 71.40 | 71.92 | 70.43 | 70.83 | 5,951,164 | +0.09(+0.13%) |
Jul 25, 2016 | 70.40 | 70.75 | 69.89 | 70.73 | 4,844,468 | +0.34(+0.48%) |
Jul 22, 2016 | 69.37 | 70.50 | 69.27 | 70.40 | 5,002,767 | +1.03(+1.48%) |
Jul 21, 2016 | 69.20 | 69.54 | 69.04 | 69.37 | 3,145,464 | +0.10(+0.15%) |
Jul 20, 2016 | 69.26 | 69.47 | 69.02 | 69.27 | 3,257,987 | +0.27(+0.39%) |
Jul 19, 2016 | 68.90 | 69.24 | 68.66 | 69.00 | 3,828,933 | +0.02(+0.03%) |
Jul 18, 2016 | 69.35 | 69.54 | 68.90 | 68.98 | 3,578,483 | -0.23(-0.34%) |
Jul 15, 2016 | 69.87 | 69.89 | 68.97 | 69.22 | 5,249,153 | -0.32(-0.46%) |
Jul 14, 2016 | 68.59 | 69.62 | 68.51 | 69.54 | 4,431,676 | +1.06(+1.55%) |
Jul 13, 2016 | 68.95 | 69.05 | 68.45 | 68.47 | 3,381,016 | -0.27(-0.39%) |
Jul 12, 2016 | 68.71 | 68.89 | 68.14 | 68.74 | 5,134,174 | +0.46(+0.67%) |
Jul 11, 2016 | 68.63 | 68.83 | 68.12 | 68.28 | 4,011,720 | -0.45(-0.65%) |
Jul 08, 2016 | 68.44 | 68.94 | 68.44 | 68.73 | 3,633,304 | +0.29(+0.43%) |
Jul 07, 2016 | 68.88 | 69.07 | 67.86 | 68.44 | 4,157,633 | -0.60(-0.87%) |
Jul 06, 2016 | 68.44 | 69.37 | 68.25 | 69.04 | 5,412,154 | +0.33(+0.48%) |
Jul 05, 2016 | 68.00 | 68.94 | 67.95 | 68.72 | 3,809,064 | +0.60(+0.87%) |