Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 78.97 | 79.67 | 78.78 | 79.34 | 1,583,213 | +0.55(+0.70%) |
Jun 29, 2017 | 79.66 | 79.74 | 78.03 | 78.79 | 1,627,147 | -1.09(-1.36%) |
Jun 28, 2017 | 79.46 | 79.96 | 78.76 | 79.88 | 1,218,589 | +0.71(+0.89%) |
Jun 27, 2017 | 78.73 | 79.54 | 78.49 | 79.17 | 2,085,306 | +0.30(+0.38%) |
Jun 26, 2017 | 79.03 | 79.09 | 78.39 | 78.88 | 1,203,077 | +0.06(+0.07%) |
Jun 23, 2017 | 78.87 | 79.07 | 78.48 | 78.82 | 1,455,034 | -0.02(-0.02%) |
Jun 22, 2017 | 78.98 | 79.16 | 78.45 | 78.84 | 912,193 | -0.12(-0.15%) |
Jun 21, 2017 | 79.19 | 79.44 | 78.69 | 78.96 | 1,240,247 | -0.15(-0.19%) |
Jun 20, 2017 | 78.86 | 79.22 | 78.62 | 79.11 | 2,176,057 | +0.07(+0.09%) |
Jun 19, 2017 | 79.44 | 79.55 | 78.57 | 79.03 | 1,682,502 | -0.11(-0.14%) |
Jun 16, 2017 | 79.90 | 80.19 | 78.97 | 79.15 | 2,493,331 | -0.78(-0.98%) |
Jun 15, 2017 | 79.15 | 80.14 | 78.65 | 79.93 | 2,069,338 | +0.28(+0.35%) |
Jun 14, 2017 | 79.80 | 80.16 | 79.19 | 79.65 | 1,632,472 | +0.26(+0.33%) |
Jun 13, 2017 | 78.77 | 79.62 | 78.77 | 79.39 | 1,569,172 | +0.75(+0.95%) |
Jun 12, 2017 | 78.11 | 78.64 | 77.18 | 78.64 | 2,071,574 | +0.30(+0.38%) |
Jun 09, 2017 | 78.98 | 79.29 | 77.72 | 78.34 | 1,414,475 | -0.63(-0.80%) |
Jun 08, 2017 | 80.21 | 78.56 | 78.97 | 2,189,586 | -1.17(-1.46%) | |
Jun 07, 2017 | 80.02 | 80.22 | 79.74 | 80.14 | 1,201,658 | +0.28(+0.35%) |
Jun 06, 2017 | 79.65 | 80.40 | 79.65 | 79.86 | 1,179,133 | -0.28(-0.35%) |
Jun 05, 2017 | 80.25 | 80.54 | 80.08 | 80.14 | 1,262,698 | -0.11(-0.14%) |
Jun 02, 2017 | 80.27 | 80.85 | 79.99 | 80.25 | 1,469,673 | -0.09(-0.12%) |
Jun 01, 2017 | 79.51 | 80.34 | 79.51 | 80.34 | 1,758,288 | +0.83(+1.05%) |
May 31, 2017 | 79.19 | 79.59 | 78.96 | 79.51 | 2,593,564 | +0.54(+0.68%) |
May 30, 2017 | 78.70 | 79.06 | 78.51 | 78.97 | 1,639,540 | +0.01(+0.01%) |
May 26, 2017 | 78.75 | 79.29 | 78.75 | 78.96 | 1,504,470 | -0.07(-0.09%) |
May 25, 2017 | 78.05 | 79.22 | 77.78 | 79.04 | 1,534,843 | +1.31(+1.68%) |
May 24, 2017 | 77.42 | 77.82 | 77.29 | 77.73 | 1,547,459 | +0.27(+0.35%) |
May 23, 2017 | 77.92 | 78.24 | 77.36 | 77.46 | 1,585,375 | -0.34(-0.44%) |
May 22, 2017 | 77.26 | 78.05 | 77.08 | 77.80 | 1,568,702 | +0.77(+1.00%) |
May 19, 2017 | 77.03 | 77.33 | 76.79 | 77.04 | 1,436,447 | +0.36(+0.47%) |
May 18, 2017 | 76.71 | 77.26 | 76.46 | 76.67 | 1,596,364 | -0.04(-0.05%) |
May 17, 2017 | 77.57 | 77.51 | 76.66 | 76.71 | 2,098,743 | -0.86(-1.11%) |
May 16, 2017 | 77.44 | 77.67 | 77.24 | 77.57 | 1,438,683 | +0.34(+0.44%) |
May 15, 2017 | 76.92 | 77.41 | 76.87 | 77.23 | 1,301,134 | +0.28(+0.36%) |
May 12, 2017 | 77.19 | 77.36 | 76.90 | 76.95 | 1,244,342 | -0.45(-0.59%) |
May 11, 2017 | 77.14 | 77.42 | 76.90 | 77.41 | 1,356,301 | +0.02(+0.02%) |
May 10, 2017 | 76.68 | 77.40 | 76.55 | 77.39 | 1,764,218 | +0.40(+0.52%) |
May 09, 2017 | 77.07 | 77.12 | 76.54 | 76.99 | 1,667,797 | -0.18(-0.23%) |
May 08, 2017 | 76.81 | 77.22 | 76.71 | 77.17 | 1,250,753 | +0.27(+0.35%) |
May 05, 2017 | 77.54 | 77.55 | 76.43 | 76.90 | 1,665,857 | -0.44(-0.56%) |
May 04, 2017 | 77.18 | 77.86 | 76.92 | 77.33 | 1,958,959 | +0.50(+0.65%) |
May 03, 2017 | 76.17 | 76.85 | 75.67 | 76.83 | 2,729,531 | -0.26(-0.34%) |
May 02, 2017 | 78.17 | 78.67 | 75.94 | 77.09 | 3,507,989 | -1.07(-1.37%) |
May 01, 2017 | 78.02 | 78.64 | 77.79 | 78.17 | 3,199,414 | +0.21(+0.27%) |
Apr 28, 2017 | 77.84 | 78.05 | 77.13 | 77.95 | 1,590,171 | +0.09(+0.12%) |
Apr 27, 2017 | 77.78 | 78.31 | 77.66 | 77.86 | 1,025,043 | +0.19(+0.25%) |
Apr 26, 2017 | 77.63 | 77.87 | 77.46 | 77.67 | 1,004,271 | +0.02(+0.02%) |
Apr 25, 2017 | 77.42 | 77.81 | 77.26 | 77.65 | 1,333,940 | +0.50(+0.65%) |
Apr 24, 2017 | 76.97 | 77.39 | 76.82 | 77.15 | 1,417,762 | +0.73(+0.96%) |
Apr 21, 2017 | 75.50 | 76.64 | 75.46 | 76.42 | 2,591,580 | +0.89(+1.18%) |
Apr 20, 2017 | 75.02 | 75.61 | 74.68 | 75.53 | 1,082,300 | +0.85(+1.14%) |
Apr 19, 2017 | 74.82 | 75.08 | 74.54 | 74.67 | 1,113,884 | -0.09(-0.12%) |
Apr 18, 2017 | 74.50 | 74.81 | 74.39 | 74.77 | 865,207 | +0.11(+0.15%) |
Apr 17, 2017 | 74.43 | 74.75 | 74.43 | 74.66 | 1,895,222 | +0.44(+0.59%) |
Apr 13, 2017 | 74.42 | 74.87 | 74.22 | 74.22 | 1,142,652 | -0.33(-0.45%) |
Apr 12, 2017 | 73.85 | 74.60 | 73.62 | 74.55 | 1,453,064 | +0.41(+0.55%) |
Apr 11, 2017 | 74.30 | 74.35 | 73.81 | 74.15 | 1,268,768 | -0.43(-0.57%) |
Apr 10, 2017 | 73.98 | 74.64 | 73.92 | 74.57 | 2,345,353 | +0.62(+0.84%) |
Apr 07, 2017 | 73.74 | 74.17 | 73.54 | 73.95 | 1,326,891 | +0.25(+0.34%) |
Apr 06, 2017 | 73.54 | 73.90 | 73.37 | 73.70 | 2,554,172 | +0.09(+0.13%) |
Apr 05, 2017 | 73.45 | 74.23 | 73.39 | 73.61 | 1,895,838 | +0.34(+0.47%) |
Apr 04, 2017 | 73.52 | 73.76 | 73.04 | 73.27 | 1,998,592 | -0.29(-0.39%) |
Apr 03, 2017 | 73.95 | 74.43 | 73.10 | 73.55 | 3,502,131 | -0.17(-0.23%) |
Mar 31, 2017 | 74.17 | 74.52 | 73.68 | 73.72 | 1,866,207 | -0.40(-0.54%) |
Mar 30, 2017 | 73.89 | 74.48 | 73.79 | 74.12 | 1,575,566 | +0.02(+0.02%) |
Mar 29, 2017 | 73.90 | 74.25 | 73.15 | 74.10 | 1,152,959 | -0.24(-0.32%) |
Mar 28, 2017 | 73.65 | 74.71 | 73.25 | 74.34 | 2,538,406 | -0.11(-0.15%) |
Mar 27, 2017 | 73.73 | 74.53 | 73.49 | 74.45 | 1,963,982 | +0.27(+0.36%) |
Mar 24, 2017 | 73.98 | 74.42 | 73.89 | 74.18 | 1,283,999 | +0.28(+0.38%) |
Mar 23, 2017 | 73.89 | 74.23 | 73.57 | 73.91 | 1,349,569 | -0.07(-0.10%) |
Mar 22, 2017 | 74.31 | 74.52 | 73.91 | 73.98 | 1,461,066 | -0.14(-0.19%) |
Mar 21, 2017 | 74.79 | 75.10 | 73.92 | 74.12 | 1,959,099 | -0.90(-1.20%) |
Mar 20, 2017 | 75.85 | 75.85 | 74.57 | 75.02 | 1,784,184 | -0.75(-0.99%) |
Mar 17, 2017 | 76.25 | 76.29 | 75.69 | 75.77 | 2,084,334 | -0.11(-0.15%) |
Mar 16, 2017 | 76.39 | 76.49 | 75.78 | 75.88 | 1,182,926 | -0.53(-0.69%) |
Mar 15, 2017 | 76.41 | 76.57 | 75.98 | 76.41 | 1,614,433 | +0.32(+0.43%) |
Mar 14, 2017 | 76.20 | 76.49 | 75.75 | 76.08 | 919,766 | -0.24(-0.31%) |
Mar 13, 2017 | 75.84 | 76.48 | 75.68 | 76.32 | 1,425,265 | +0.45(+0.60%) |
Mar 10, 2017 | 75.89 | 76.24 | 75.21 | 75.87 | 2,650,974 | +0.23(+0.30%) |
Mar 09, 2017 | 75.89 | 76.22 | 75.33 | 75.64 | 1,575,730 | -0.22(-0.29%) |
Mar 08, 2017 | 76.30 | 76.33 | 75.69 | 75.86 | 1,447,988 | -0.39(-0.51%) |
Mar 07, 2017 | 76.10 | 76.56 | 76.04 | 76.25 | 1,055,655 | -0.06(-0.07%) |
Mar 06, 2017 | 76.05 | 76.58 | 75.95 | 76.30 | 1,298,725 | -0.23(-0.30%) |
Mar 03, 2017 | 75.87 | 76.65 | 75.66 | 76.53 | 1,205,704 | +0.63(+0.83%) |
Mar 02, 2017 | 76.30 | 76.55 | 75.86 | 75.91 | 1,171,079 | -0.69(-0.90%) |
Mar 01, 2017 | 76.28 | 76.92 | 76.13 | 76.60 | 1,664,233 | +0.69(+0.91%) |
Feb 28, 2017 | 76.29 | 76.35 | 75.70 | 75.91 | 1,899,819 | -0.33(-0.44%) |
Feb 27, 2017 | 77.27 | 77.32 | 75.88 | 76.24 | 2,226,618 | -1.12(-1.44%) |
Feb 24, 2017 | 75.66 | 77.37 | 75.41 | 77.36 | 2,545,186 | +0.69(+0.90%) |
Feb 23, 2017 | 76.58 | 76.76 | 76.12 | 76.66 | 1,635,416 | +0.25(+0.33%) |
Feb 22, 2017 | 75.57 | 76.57 | 75.48 | 76.41 | 1,226,139 | +0.60(+0.79%) |
Feb 21, 2017 | 75.42 | 76.00 | 75.41 | 75.81 | 1,402,785 | +0.11(+0.15%) |
Feb 17, 2017 | 75.70 | 75.70 | 75.70 | 0 | +0.30(+0.40%) | |
Feb 16, 2017 | 75.04 | 75.42 | 74.56 | 75.40 | 1,141,050 | +0.29(+0.38%) |
Feb 15, 2017 | 74.27 | 75.18 | 74.16 | 75.11 | 1,756,233 | +0.84(+1.13%) |
Feb 14, 2017 | 74.55 | 74.70 | 74.10 | 74.27 | 1,266,478 | -0.38(-0.51%) |
Feb 13, 2017 | 74.61 | 74.85 | 74.25 | 74.65 | 1,158,407 | +0.42(+0.56%) |
Feb 10, 2017 | 74.70 | 75.09 | 74.24 | 74.24 | 2,086,302 | -0.27(-0.36%) |
Feb 09, 2017 | 73.66 | 74.73 | 73.49 | 74.50 | 2,327,259 | +0.84(+1.14%) |
Feb 08, 2017 | 71.97 | 74.13 | 71.63 | 73.66 | 5,089,655 | +2.34(+3.29%) |
Feb 07, 2017 | 70.82 | 71.72 | 69.68 | 71.32 | 7,406,899 | -1.89(-2.58%) |
Feb 06, 2017 | 73.25 | 73.42 | 72.80 | 73.21 | 2,680,039 | -0.05(-0.06%) |
Feb 03, 2017 | 73.42 | 74.09 | 72.97 | 73.26 | 1,735,747 | +0.31(+0.43%) |
Feb 02, 2017 | 72.76 | 73.24 | 72.48 | 72.94 | 1,108,715 | +0.04(+0.05%) |
Feb 01, 2017 | 73.52 | 73.62 | 72.67 | 72.91 | 1,425,425 | -0.37(-0.50%) |
Jan 31, 2017 | 73.42 | 73.65 | 72.77 | 73.28 | 1,417,994 | -0.17(-0.23%) |
Jan 30, 2017 | 73.71 | 73.71 | 72.82 | 73.44 | 726,698 | -0.19(-0.26%) |
Jan 27, 2017 | 73.72 | 73.75 | 73.38 | 73.64 | 1,031,893 | +0.23(+0.31%) |
Jan 26, 2017 | 73.72 | 73.78 | 73.15 | 73.41 | 1,846,029 | -0.30(-0.40%) |
Jan 25, 2017 | 73.81 | 74.07 | 73.55 | 73.70 | 1,887,574 | -0.14(-0.19%) |
Jan 24, 2017 | 73.81 | 73.89 | 73.33 | 73.84 | 2,061,091 | -0.04(-0.05%) |
Jan 23, 2017 | 73.63 | 74.13 | 73.46 | 73.88 | 2,992,346 | +0.26(+0.35%) |
Jan 20, 2017 | 73.41 | 73.79 | 73.11 | 73.62 | 3,318,049 | +0.59(+0.81%) |
Jan 19, 2017 | 73.13 | 73.18 | 72.50 | 73.03 | 1,724,302 | -0.29(-0.39%) |
Jan 18, 2017 | 72.77 | 73.39 | 72.11 | 73.31 | 2,853,907 | +0.70(+0.97%) |
Jan 17, 2017 | 71.28 | 72.66 | 71.12 | 72.61 | 2,370,321 | +1.23(+1.72%) |
Jan 13, 2017 | 71.39 | 71.39 | 71.39 | 0 | +0.30(+0.42%) | |
Jan 12, 2017 | 71.03 | 71.26 | 70.20 | 71.09 | 2,403,150 | -0.31(-0.44%) |
Jan 11, 2017 | 71.44 | 71.71 | 71.04 | 71.40 | 1,302,061 | -0.24(-0.33%) |
Jan 10, 2017 | 72.03 | 72.27 | 71.63 | 71.64 | 862,765 | -0.36(-0.50%) |
Jan 09, 2017 | 72.82 | 72.84 | 71.99 | 72.00 | 1,044,372 | -0.78(-1.08%) |
Jan 06, 2017 | 72.44 | 72.90 | 71.67 | 72.79 | 1,055,342 | +0.78(+1.08%) |
Jan 05, 2017 | 72.20 | 72.70 | 71.74 | 72.01 | 1,246,571 | -0.18(-0.24%) |
Jan 04, 2017 | 70.91 | 72.20 | 70.91 | 72.19 | 1,687,017 | +1.16(+1.64%) |
Jan 03, 2017 | 70.38 | 71.09 | 70.01 | 71.03 | 1,784,826 | +1.24(+1.77%) |
Dec 30, 2016 | 69.79 | 69.79 | 69.79 | 0 | -1.25(-1.77%) | |
Dec 29, 2016 | 70.72 | 71.15 | 70.59 | 71.04 | 1,595,359 | +0.39(+0.55%) |
Dec 28, 2016 | 70.67 | 70.92 | 70.23 | 70.66 | 1,692,874 | -0.08(-0.12%) |
Dec 27, 2016 | 70.22 | 70.96 | 69.99 | 70.74 | 1,285,924 | +0.60(+0.86%) |
Dec 23, 2016 | 70.14 | 70.14 | 70.14 | 0 | +0.20(+0.29%) | |
Dec 22, 2016 | 70.60 | 70.60 | 69.74 | 69.94 | 2,256,836 | -0.82(-1.16%) |
Dec 21, 2016 | 70.39 | 71.25 | 70.15 | 70.76 | 1,040,751 | +0.21(+0.30%) |
Dec 20, 2016 | 70.35 | 70.64 | 69.83 | 70.55 | 1,834,219 | +0.35(+0.50%) |
Dec 19, 2016 | 70.78 | 71.00 | 70.05 | 70.20 | 1,886,393 | -0.52(-0.73%) |
Dec 16, 2016 | 71.55 | 71.73 | 70.37 | 70.71 | 8,517,052 | -0.66(-0.92%) |
Dec 15, 2016 | 70.22 | 71.76 | 69.75 | 71.37 | 2,311,467 | +1.32(+1.88%) |
Dec 14, 2016 | 69.41 | 70.67 | 69.23 | 70.05 | 3,010,004 | +0.78(+1.12%) |
Dec 13, 2016 | 69.93 | 70.24 | 69.24 | 69.27 | 1,704,672 | -0.40(-0.58%) |
Dec 12, 2016 | 69.33 | 69.97 | 69.30 | 69.68 | 1,972,099 | +0.20(+0.29%) |
Dec 09, 2016 | 69.07 | 69.62 | 68.94 | 69.47 | 1,583,939 | +0.40(+0.59%) |
Dec 08, 2016 | 69.47 | 69.47 | 68.69 | 69.07 | 1,943,985 | -0.46(-0.66%) |
Dec 07, 2016 | 68.71 | 69.57 | 68.01 | 69.53 | 3,057,590 | +0.10(+0.15%) |
Dec 06, 2016 | 69.44 | 69.54 | 68.94 | 69.43 | 1,971,115 | +0.21(+0.31%) |
Dec 05, 2016 | 69.47 | 69.67 | 69.06 | 69.22 | 2,199,585 | +0.26(+0.37%) |
Dec 02, 2016 | 69.66 | 69.78 | 68.91 | 68.96 | 1,895,286 | -0.67(-0.96%) |
Dec 01, 2016 | 70.96 | 70.98 | 69.32 | 69.63 | 1,819,329 | -1.34(-1.89%) |
Nov 30, 2016 | 72.49 | 72.72 | 70.96 | 70.97 | 2,030,624 | -1.57(-2.17%) |
Nov 29, 2016 | 72.50 | 72.73 | 72.23 | 72.55 | 1,277,339 | +0.21(+0.29%) |
Nov 28, 2016 | 72.44 | 72.64 | 72.03 | 72.33 | 1,415,236 | -0.08(-0.11%) |
Nov 25, 2016 | 72.69 | 72.85 | 72.23 | 72.42 | 742,438 | -0.22(-0.30%) |
Nov 23, 2016 | 72.64 | 72.64 | 72.64 | 0 | +1.25(+1.75%) | |
Nov 22, 2016 | 71.22 | 71.51 | 70.78 | 71.39 | 1,614,531 | +0.10(+0.14%) |
Nov 21, 2016 | 71.02 | 71.61 | 70.96 | 71.29 | 1,638,716 | +0.38(+0.53%) |
Nov 18, 2016 | 69.83 | 71.31 | 69.70 | 70.91 | 2,438,813 | +1.15(+1.65%) |
Nov 17, 2016 | 69.27 | 69.83 | 68.89 | 69.76 | 1,958,148 | +0.71(+1.03%) |
Nov 16, 2016 | 68.73 | 69.17 | 68.45 | 69.05 | 1,568,639 | +0.33(+0.48%) |
Nov 15, 2016 | 69.46 | 69.75 | 68.62 | 68.72 | 2,076,757 | -0.41(-0.60%) |
Nov 14, 2016 | 70.29 | 70.78 | 68.79 | 69.13 | 2,187,671 | -1.04(-1.48%) |
Nov 11, 2016 | 70.49 | 71.17 | 70.07 | 70.17 | 1,883,713 | -0.67(-0.95%) |
Nov 10, 2016 | 70.98 | 71.17 | 69.75 | 70.84 | 2,174,393 | +0.14(+0.20%) |
Nov 09, 2016 | 69.59 | 70.94 | 68.92 | 70.71 | 1,704,967 | +0.28(+0.39%) |
Nov 08, 2016 | 70.34 | 70.80 | 69.89 | 70.43 | 1,052,309 | +0.09(+0.13%) |
Nov 07, 2016 | 70.23 | 70.62 | 70.09 | 70.34 | 1,931,615 | +0.99(+1.43%) |
Nov 04, 2016 | 68.87 | 69.79 | 68.83 | 69.35 | 1,558,931 | +0.41(+0.60%) |
Nov 03, 2016 | 69.01 | 69.31 | 68.73 | 68.93 | 1,197,928 | -0.07(-0.11%) |
Nov 02, 2016 | 70.44 | 70.62 | 68.85 | 69.01 | 2,410,557 | -1.66(-2.34%) |
Nov 01, 2016 | 67.96 | 70.90 | 67.94 | 70.66 | 4,563,364 | +2.69(+3.96%) |
Oct 31, 2016 | 68.44 | 68.61 | 67.35 | 67.97 | 1,941,423 | -0.41(-0.61%) |
Oct 28, 2016 | 68.25 | 68.95 | 68.17 | 68.38 | 2,029,748 | +0.26(+0.38%) |
Oct 27, 2016 | 68.92 | 68.99 | 67.65 | 68.12 | 3,451,804 | -0.97(-1.41%) |
Oct 26, 2016 | 69.30 | 69.79 | 68.98 | 69.10 | 966,238 | -0.38(-0.54%) |
Oct 25, 2016 | 69.75 | 69.36 | 69.47 | 1,643,882 | -0.31(-0.45%) | |
Oct 24, 2016 | 69.44 | 69.92 | 69.17 | 69.79 | 1,607,532 | +0.82(+1.19%) |
Oct 21, 2016 | 68.79 | 69.25 | 68.42 | 68.97 | 1,182,105 | -0.26(-0.37%) |
Oct 20, 2016 | 70.16 | 70.21 | 68.82 | 69.23 | 2,377,558 | -0.95(-1.35%) |
Oct 19, 2016 | 70.07 | 70.37 | 69.90 | 70.17 | 1,072,640 | +0.34(+0.49%) |
Oct 18, 2016 | 70.29 | 70.44 | 69.77 | 69.83 | 1,276,836 | +0.13(+0.18%) |
Oct 17, 2016 | 70.50 | 70.55 | 69.66 | 69.70 | 1,257,328 | -0.63(-0.90%) |
Oct 14, 2016 | 70.50 | 71.21 | 70.33 | 70.34 | 984,052 | +0.16(+0.22%) |
Oct 13, 2016 | 70.50 | 70.73 | 69.82 | 70.18 | 1,640,634 | -0.79(-1.11%) |
Oct 12, 2016 | 70.42 | 71.07 | 70.13 | 70.97 | 1,049,270 | +0.64(+0.92%) |
Oct 11, 2016 | 70.87 | 70.88 | 69.90 | 70.33 | 1,516,848 | -0.85(-1.19%) |
Oct 10, 2016 | 71.61 | 71.86 | 71.14 | 71.18 | 1,212,636 | -0.20(-0.28%) |
Oct 07, 2016 | 72.14 | 72.35 | 71.07 | 71.38 | 1,839,614 | -0.60(-0.83%) |
Oct 06, 2016 | 70.72 | 72.02 | 70.68 | 71.98 | 2,053,811 | +1.30(+1.83%) |
Oct 05, 2016 | 70.69 | 71.60 | 70.19 | 70.68 | 1,915,880 | +0.38(+0.54%) |
Oct 04, 2016 | 70.72 | 70.96 | 69.82 | 70.30 | 1,212,465 | -0.41(-0.59%) |
Oct 03, 2016 | 70.61 | 71.09 | 70.55 | 70.72 | 1,151,845 | -0.11(-0.16%) |
Sep 30, 2016 | 70.73 | 71.08 | 70.14 | 70.83 | 1,972,811 | +0.17(+0.25%) |
Sep 29, 2016 | 70.96 | 71.62 | 70.61 | 70.65 | 1,286,493 | -0.36(-0.50%) |
Sep 28, 2016 | 71.61 | 71.61 | 70.40 | 71.01 | 1,846,396 | -0.47(-0.66%) |
Sep 27, 2016 | 70.78 | 71.51 | 70.67 | 71.48 | 1,384,040 | +0.80(+1.13%) |
Sep 26, 2016 | 70.58 | 71.05 | 70.57 | 70.68 | 1,026,333 | -0.19(-0.27%) |
Sep 23, 2016 | 70.82 | 71.18 | 70.80 | 70.87 | 1,183,524 | -0.40(-0.57%) |
Sep 22, 2016 | 71.47 | 71.62 | 70.80 | 71.28 | 1,490,961 | +0.37(+0.52%) |
Sep 21, 2016 | 70.67 | 71.06 | 69.95 | 70.91 | 2,313,603 | +0.51(+0.72%) |
Sep 20, 2016 | 70.24 | 70.73 | 70.07 | 70.40 | 2,152,145 | +0.62(+0.88%) |
Sep 19, 2016 | 69.81 | 70.02 | 69.37 | 69.79 | 3,030,528 | +0.74(+1.08%) |
Sep 16, 2016 | 70.23 | 70.24 | 68.84 | 69.04 | 13,427,872 | -1.43(-2.04%) |
Sep 15, 2016 | 69.80 | 70.77 | 69.42 | 70.48 | 2,350,995 | +0.54(+0.78%) |
Sep 14, 2016 | 70.38 | 70.65 | 69.67 | 69.93 | 2,992,343 | -0.34(-0.48%) |
Sep 13, 2016 | 70.87 | 71.18 | 70.21 | 70.27 | 2,212,031 | -1.25(-1.74%) |
Sep 12, 2016 | 70.57 | 71.67 | 70.30 | 71.52 | 2,324,152 | +0.60(+0.84%) |
Sep 09, 2016 | 72.24 | 72.67 | 70.92 | 70.93 | 2,209,982 | -1.70(-2.35%) |
Sep 08, 2016 | 73.01 | 73.36 | 72.48 | 72.63 | 2,259,669 | -0.72(-0.99%) |
Sep 07, 2016 | 73.67 | 73.67 | 73.00 | 73.35 | 1,558,343 | -0.33(-0.45%) |
Sep 06, 2016 | 74.84 | 74.84 | 73.15 | 73.68 | 1,973,524 | -0.03(-0.04%) |
Sep 02, 2016 | 73.31 | 73.71 | 73.71 | 73.71 | 1,762,975 | +0.73(+1.00%) |
Sep 01, 2016 | 72.77 | 73.12 | 72.44 | 72.98 | 1,536,133 | +0.28(+0.39%) |
Aug 31, 2016 | 72.84 | 72.84 | 72.41 | 72.69 | 1,434,992 | -0.17(-0.24%) |
Aug 30, 2016 | 72.86 | 73.03 | 72.59 | 72.87 | 901,174 | +0.13(+0.18%) |
Aug 29, 2016 | 72.87 | 73.30 | 72.68 | 72.74 | 1,219,969 | -0.13(-0.18%) |
Aug 26, 2016 | 73.17 | 73.63 | 72.47 | 72.87 | 861,557 | -0.08(-0.11%) |
Aug 25, 2016 | 72.86 | 73.08 | 72.57 | 72.95 | 1,125,944 | +0.05(+0.06%) |
Aug 24, 2016 | 73.26 | 73.40 | 72.63 | 72.90 | 1,249,240 | -0.47(-0.64%) |
Aug 23, 2016 | 73.11 | 73.41 | 73.04 | 73.37 | 972,505 | +0.51(+0.70%) |
Aug 22, 2016 | 72.58 | 72.87 | 72.36 | 72.86 | 909,035 | +0.21(+0.29%) |
Aug 19, 2016 | 72.42 | 72.68 | 72.11 | 72.65 | 1,546,426 | +0.04(+0.05%) |
Aug 18, 2016 | 72.41 | 72.81 | 72.36 | 72.61 | 1,585,648 | +0.08(+0.11%) |
Aug 17, 2016 | 72.47 | 72.67 | 71.95 | 72.53 | 1,272,482 | +0.24(+0.33%) |
Aug 16, 2016 | 73.04 | 73.04 | 72.29 | 72.29 | 1,349,988 | -1.10(-1.50%) |
Aug 15, 2016 | 73.43 | 73.65 | 73.21 | 73.39 | 1,249,974 | +0.05(+0.06%) |
Aug 12, 2016 | 73.52 | 73.56 | 73.07 | 73.34 | 1,455,920 | -0.42(-0.57%) |
Aug 11, 2016 | 73.45 | 73.97 | 73.45 | 73.77 | 1,628,078 | +0.60(+0.81%) |
Aug 10, 2016 | 73.12 | 73.23 | 72.80 | 73.17 | 998,965 | +0.11(+0.15%) |
Aug 09, 2016 | 72.85 | 73.26 | 72.60 | 73.06 | 1,815,679 | +0.29(+0.40%) |
Aug 08, 2016 | 73.09 | 73.09 | 72.52 | 72.77 | 1,135,709 | +0.17(+0.23%) |
Aug 05, 2016 | 72.02 | 72.73 | 71.92 | 72.60 | 1,124,875 | +0.93(+1.29%) |
Aug 04, 2016 | 71.71 | 72.22 | 71.61 | 71.68 | 1,690,601 | +0.06(+0.09%) |
Aug 03, 2016 | 71.92 | 71.96 | 71.23 | 71.61 | 1,601,867 | -0.29(-0.41%) |
Aug 02, 2016 | 72.52 | 72.60 | 71.65 | 71.91 | 1,738,352 | -0.67(-0.92%) |
Aug 01, 2016 | 73.06 | 73.21 | 72.33 | 72.57 | 1,516,504 | -0.30(-0.41%) |
Jul 29, 2016 | 73.66 | 73.76 | 72.69 | 72.88 | 2,063,029 | -0.76(-1.03%) |
Jul 28, 2016 | 73.93 | 73.97 | 73.09 | 73.64 | 1,548,238 | -0.39(-0.53%) |
Jul 27, 2016 | 74.22 | 74.60 | 73.69 | 74.03 | 2,947,040 | -0.05(-0.06%) |
Jul 26, 2016 | 73.31 | 74.49 | 72.86 | 74.08 | 6,191,754 | +2.69(+3.77%) |
Jul 25, 2016 | 71.52 | 71.52 | 70.96 | 71.38 | 2,434,343 | -0.07(-0.10%) |
Jul 22, 2016 | 71.19 | 71.56 | 71.19 | 71.46 | 1,104,367 | +0.14(+0.19%) |
Jul 21, 2016 | 71.52 | 71.66 | 70.91 | 71.32 | 1,935,362 | -0.16(-0.22%) |
Jul 20, 2016 | 71.16 | 71.51 | 70.91 | 71.48 | 1,741,317 | +0.77(+1.09%) |
Jul 19, 2016 | 70.19 | 70.73 | 70.02 | 70.71 | 1,277,594 | +0.26(+0.36%) |
Jul 18, 2016 | 70.23 | 70.50 | 70.02 | 70.45 | 1,404,122 | +0.31(+0.44%) |
Jul 15, 2016 | 70.70 | 70.79 | 70.10 | 70.14 | 1,699,011 | -0.32(-0.46%) |
Jul 14, 2016 | 71.05 | 71.25 | 70.42 | 70.46 | 2,143,869 | -0.23(-0.32%) |
Jul 13, 2016 | 70.82 | 70.96 | 70.49 | 70.69 | 1,497,070 | +0.17(+0.25%) |
Jul 12, 2016 | 69.97 | 70.62 | 69.64 | 70.51 | 2,042,769 | +0.86(+1.24%) |
Jul 11, 2016 | 69.92 | 70.42 | 69.60 | 69.65 | 2,060,395 | -0.02(-0.03%) |
Jul 08, 2016 | 68.78 | 69.81 | 68.51 | 69.67 | 2,383,572 | +1.16(+1.70%) |
Jul 07, 2016 | 68.02 | 68.57 | 68.02 | 68.51 | 1,824,884 | +0.47(+0.69%) |
Jul 06, 2016 | 68.01 | 68.40 | 67.66 | 68.04 | 2,255,603 | -0.33(-0.48%) |
Jul 05, 2016 | 67.87 | 68.42 | 67.61 | 68.37 | 3,169,924 | +0.10(+0.15%) |