Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 77.18 | 77.97 | 76.74 | 77.27 | 2,045,027 | -0.20(-0.26%) |
Feb 27, 2017 | 76.80 | 77.57 | 76.72 | 77.47 | 1,509,804 | +0.90(+1.18%) |
Feb 24, 2017 | 75.61 | 76.57 | 75.03 | 76.57 | 1,181,713 | +0.74(+0.97%) |
Feb 23, 2017 | 76.69 | 76.69 | 75.24 | 75.83 | 1,332,029 | -0.48(-0.62%) |
Feb 22, 2017 | 76.38 | 76.89 | 75.91 | 76.31 | 949,812 | -0.15(-0.19%) |
Feb 21, 2017 | 75.70 | 76.67 | 75.66 | 76.45 | 931,651 | +0.87(+1.15%) |
Feb 17, 2017 | 75.58 | 75.58 | 75.58 | 0 | +0.27(+0.36%) | |
Feb 16, 2017 | 76.50 | 76.63 | 75.15 | 75.31 | 847,765 | -1.25(-1.63%) |
Feb 15, 2017 | 76.40 | 76.63 | 75.97 | 76.56 | 667,430 | -0.24(-0.32%) |
Feb 14, 2017 | 75.77 | 76.89 | 75.60 | 76.80 | 885,004 | +0.96(+1.27%) |
Feb 13, 2017 | 76.43 | 76.51 | 75.84 | 75.84 | 791,804 | -0.24(-0.32%) |
Feb 10, 2017 | 76.08 | 76.59 | 75.87 | 76.08 | 977,322 | -0.15(-0.19%) |
Feb 09, 2017 | 76.57 | 76.92 | 75.74 | 76.23 | 1,138,080 | -0.44(-0.57%) |
Feb 08, 2017 | 76.15 | 77.35 | 75.69 | 76.67 | 1,033,965 | +0.37(+0.48%) |
Feb 07, 2017 | 75.74 | 76.96 | 75.47 | 76.30 | 1,419,521 | +0.50(+0.67%) |
Feb 06, 2017 | 75.67 | 76.10 | 75.25 | 75.79 | 960,778 | -0.41(-0.53%) |
Feb 03, 2017 | 74.93 | 76.87 | 74.79 | 76.20 | 2,087,270 | +1.82(+2.45%) |
Feb 02, 2017 | 74.29 | 74.75 | 73.71 | 74.38 | 1,096,049 | -0.32(-0.43%) |
Feb 01, 2017 | 75.22 | 75.47 | 74.11 | 74.70 | 1,226,072 | -0.22(-0.30%) |
Jan 31, 2017 | 75.34 | 75.34 | 74.31 | 74.92 | 815,373 | -0.51(-0.68%) |
Jan 30, 2017 | 75.07 | 75.51 | 73.56 | 75.43 | 1,328,173 | +0.36(+0.48%) |
Jan 27, 2017 | 75.21 | 75.60 | 74.51 | 75.08 | 1,261,429 | +0.62(+0.83%) |
Jan 26, 2017 | 75.33 | 75.65 | 74.37 | 74.46 | 1,333,412 | -1.43(-1.89%) |
Jan 25, 2017 | 76.86 | 77.11 | 75.58 | 75.89 | 1,300,012 | -0.73(-0.95%) |
Jan 24, 2017 | 76.00 | 76.69 | 75.85 | 76.62 | 983,927 | +0.62(+0.82%) |
Jan 23, 2017 | 76.46 | 76.66 | 75.43 | 76.00 | 1,230,169 | -0.67(-0.87%) |
Jan 20, 2017 | 77.04 | 77.40 | 76.36 | 76.67 | 1,488,449 | -0.30(-0.39%) |
Jan 19, 2017 | 76.74 | 77.19 | 76.35 | 76.97 | 2,075,230 | +0.75(+0.98%) |
Jan 18, 2017 | 75.89 | 76.94 | 75.79 | 76.22 | 1,815,166 | +0.56(+0.74%) |
Jan 17, 2017 | 74.99 | 75.74 | 74.82 | 75.66 | 1,242,576 | +0.29(+0.39%) |
Jan 13, 2017 | 75.37 | 75.37 | 75.37 | 0 | +0.14(+0.18%) | |
Jan 12, 2017 | 75.43 | 75.58 | 74.38 | 75.23 | 1,712,536 | -0.61(-0.81%) |
Jan 11, 2017 | 74.97 | 76.02 | 74.85 | 75.84 | 1,372,277 | +0.34(+0.45%) |
Jan 10, 2017 | 77.81 | 77.99 | 75.48 | 75.50 | 2,265,902 | -1.85(-2.39%) |
Jan 09, 2017 | 76.01 | 78.41 | 75.68 | 77.35 | 3,981,774 | +5.18(+7.17%) |
Jan 06, 2017 | 71.30 | 72.33 | 70.98 | 72.18 | 1,631,566 | +1.00(+1.40%) |
Jan 05, 2017 | 70.55 | 71.68 | 70.55 | 71.18 | 1,796,227 | +0.28(+0.40%) |
Jan 04, 2017 | 68.53 | 70.90 | 68.29 | 70.90 | 1,825,453 | +2.55(+3.73%) |
Jan 03, 2017 | 67.84 | 68.78 | 66.93 | 68.35 | 1,692,125 | +1.06(+1.57%) |
Dec 30, 2016 | 67.29 | 67.29 | 67.29 | 0 | -0.40(-0.59%) | |
Dec 29, 2016 | 67.67 | 67.81 | 67.06 | 67.69 | 1,054,515 | +0.15(+0.22%) |
Dec 28, 2016 | 68.56 | 68.69 | 67.21 | 67.54 | 922,578 | -1.03(-1.50%) |
Dec 27, 2016 | 68.34 | 68.68 | 68.08 | 68.57 | 512,345 | +0.42(+0.61%) |
Dec 23, 2016 | 68.15 | 68.15 | 68.15 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.61 | 68.61 | 67.64 | 67.89 | 727,396 | -0.81(-1.19%) |
Dec 21, 2016 | 69.36 | 69.52 | 68.33 | 68.71 | 960,791 | -0.53(-0.77%) |
Dec 20, 2016 | 69.19 | 69.44 | 68.75 | 69.24 | 1,132,140 | +0.62(+0.90%) |
Dec 19, 2016 | 68.32 | 69.22 | 68.32 | 68.62 | 988,254 | +0.48(+0.70%) |
Dec 16, 2016 | 68.75 | 68.75 | 67.83 | 68.14 | 1,796,705 | -0.33(-0.48%) |
Dec 15, 2016 | 69.05 | 69.89 | 68.44 | 68.47 | 1,119,516 | -0.80(-1.16%) |
Dec 14, 2016 | 69.66 | 69.97 | 69.01 | 69.28 | 1,136,775 | -0.38(-0.54%) |
Dec 13, 2016 | 69.33 | 70.28 | 69.33 | 69.66 | 1,067,331 | +0.59(+0.86%) |
Dec 12, 2016 | 69.52 | 70.40 | 68.85 | 69.07 | 1,130,482 | -0.92(-1.32%) |
Dec 09, 2016 | 69.48 | 70.03 | 69.28 | 69.99 | 1,211,514 | +0.40(+0.57%) |
Dec 08, 2016 | 68.62 | 69.67 | 68.00 | 69.59 | 992,619 | +0.88(+1.28%) |
Dec 07, 2016 | 68.06 | 68.81 | 67.17 | 68.71 | 1,097,905 | +0.94(+1.39%) |
Dec 06, 2016 | 67.99 | 68.16 | 67.11 | 67.77 | 1,461,165 | +0.16(+0.24%) |
Dec 05, 2016 | 66.44 | 67.91 | 66.44 | 67.60 | 1,739,627 | +1.55(+2.35%) |
Dec 02, 2016 | 64.36 | 66.17 | 64.06 | 66.05 | 1,737,678 | +1.66(+2.57%) |
Dec 01, 2016 | 66.80 | 66.84 | 63.90 | 64.39 | 2,505,190 | -2.07(-3.11%) |
Nov 30, 2016 | 68.79 | 68.94 | 66.46 | 66.46 | 1,497,918 | -1.98(-2.89%) |
Nov 29, 2016 | 69.41 | 69.59 | 68.30 | 68.44 | 1,154,526 | -0.92(-1.33%) |
Nov 28, 2016 | 69.94 | 70.13 | 69.26 | 69.36 | 1,143,681 | -0.53(-0.76%) |
Nov 25, 2016 | 69.73 | 69.97 | 69.65 | 69.89 | 235,090 | +0.00(+0.00%) |
Nov 23, 2016 | 69.89 | 69.89 | 69.89 | 0 | +0.36(+0.52%) | |
Nov 22, 2016 | 69.77 | 70.03 | 68.60 | 69.53 | 904,096 | -0.26(-0.38%) |
Nov 21, 2016 | 68.77 | 69.86 | 68.62 | 69.79 | 1,162,316 | +1.24(+1.81%) |
Nov 18, 2016 | 67.80 | 68.68 | 67.52 | 68.55 | 1,274,875 | +0.92(+1.36%) |
Nov 17, 2016 | 68.18 | 68.33 | 67.07 | 67.63 | 1,154,707 | -0.17(-0.26%) |
Nov 16, 2016 | 65.91 | 67.91 | 65.88 | 67.80 | 1,972,275 | +1.83(+2.78%) |
Nov 15, 2016 | 63.31 | 66.90 | 62.66 | 65.97 | 3,215,573 | +1.43(+2.22%) |
Nov 14, 2016 | 67.61 | 67.85 | 64.22 | 64.54 | 3,269,861 | -2.83(-4.20%) |
Nov 11, 2016 | 68.63 | 68.84 | 67.29 | 67.37 | 1,695,105 | -1.40(-2.03%) |
Nov 10, 2016 | 70.98 | 71.33 | 68.00 | 68.76 | 1,806,053 | -1.82(-2.58%) |
Nov 09, 2016 | 68.28 | 70.72 | 68.28 | 70.59 | 1,139,529 | +0.17(+0.25%) |
Nov 08, 2016 | 69.32 | 70.68 | 68.91 | 70.41 | 999,548 | +0.79(+1.14%) |
Nov 07, 2016 | 69.88 | 69.91 | 69.14 | 69.62 | 1,077,988 | +0.98(+1.43%) |
Nov 04, 2016 | 69.07 | 69.69 | 68.43 | 68.64 | 1,164,944 | +0.32(+0.47%) |
Nov 03, 2016 | 68.74 | 68.74 | 68.05 | 68.32 | 765,398 | -0.15(-0.21%) |
Nov 02, 2016 | 69.36 | 69.59 | 68.39 | 68.46 | 954,245 | -1.09(-1.56%) |
Nov 01, 2016 | 70.65 | 70.93 | 68.87 | 69.55 | 1,173,623 | -0.75(-1.06%) |
Oct 31, 2016 | 70.66 | 70.91 | 70.06 | 70.30 | 874,233 | -0.07(-0.10%) |
Oct 28, 2016 | 70.35 | 71.46 | 70.15 | 70.36 | 983,162 | +0.12(+0.17%) |
Oct 27, 2016 | 71.64 | 72.05 | 70.17 | 70.25 | 725,961 | -1.15(-1.62%) |
Oct 26, 2016 | 70.66 | 72.46 | 70.66 | 71.40 | 877,713 | +0.38(+0.53%) |
Oct 25, 2016 | 71.68 | 70.55 | 71.02 | 665,989 | -0.77(-1.07%) | |
Oct 24, 2016 | 71.20 | 71.98 | 71.16 | 71.79 | 914,507 | +1.14(+1.62%) |
Oct 21, 2016 | 70.79 | 70.88 | 70.31 | 70.65 | 963,363 | -0.69(-0.96%) |
Oct 20, 2016 | 71.98 | 72.16 | 71.26 | 71.33 | 916,443 | -0.76(-1.05%) |
Oct 19, 2016 | 71.97 | 72.24 | 71.88 | 72.09 | 673,485 | +0.16(+0.22%) |
Oct 18, 2016 | 71.68 | 72.40 | 71.16 | 71.93 | 790,658 | +1.16(+1.64%) |
Oct 17, 2016 | 70.61 | 71.22 | 70.61 | 70.77 | 705,936 | -0.03(-0.04%) |
Oct 14, 2016 | 71.57 | 72.12 | 70.77 | 70.80 | 956,390 | -0.30(-0.42%) |
Oct 13, 2016 | 70.97 | 71.42 | 69.93 | 71.10 | 948,622 | -0.45(-0.62%) |
Oct 12, 2016 | 71.39 | 71.90 | 70.82 | 71.55 | 1,116,356 | +0.11(+0.15%) |
Oct 11, 2016 | 73.28 | 73.28 | 70.88 | 71.44 | 1,648,859 | -1.84(-2.51%) |
Oct 10, 2016 | 73.82 | 74.72 | 73.18 | 73.28 | 1,282,044 | -0.40(-0.54%) |
Oct 07, 2016 | 76.56 | 76.58 | 72.87 | 73.68 | 2,226,010 | -2.88(-3.76%) |
Oct 06, 2016 | 76.50 | 76.66 | 75.11 | 76.56 | 1,450,717 | -0.06(-0.08%) |
Oct 05, 2016 | 76.10 | 76.81 | 74.20 | 76.62 | 3,068,891 | +2.52(+3.40%) |
Oct 04, 2016 | 74.81 | 75.30 | 73.82 | 74.10 | 1,871,087 | -0.66(-0.88%) |
Oct 03, 2016 | 74.06 | 74.96 | 74.04 | 74.76 | 1,040,302 | +0.35(+0.47%) |
Sep 30, 2016 | 74.09 | 74.77 | 73.59 | 74.41 | 1,370,505 | +0.65(+0.88%) |
Sep 29, 2016 | 74.35 | 74.69 | 73.61 | 73.76 | 828,736 | -0.67(-0.90%) |
Sep 28, 2016 | 73.73 | 74.49 | 73.10 | 74.43 | 555,521 | +0.68(+0.92%) |
Sep 27, 2016 | 73.40 | 73.87 | 73.01 | 73.75 | 696,878 | +0.45(+0.61%) |
Sep 26, 2016 | 72.63 | 73.71 | 72.41 | 73.30 | 980,209 | +0.19(+0.27%) |
Sep 23, 2016 | 73.64 | 73.84 | 73.11 | 73.11 | 684,131 | -0.61(-0.83%) |
Sep 22, 2016 | 74.54 | 74.54 | 73.33 | 73.72 | 864,762 | -0.27(-0.37%) |
Sep 21, 2016 | 72.84 | 74.07 | 72.69 | 73.99 | 1,086,796 | +1.84(+2.55%) |
Sep 20, 2016 | 72.61 | 72.78 | 71.90 | 72.15 | 773,623 | -0.01(-0.01%) |
Sep 19, 2016 | 72.70 | 73.27 | 71.82 | 72.16 | 922,681 | +0.14(+0.19%) |
Sep 16, 2016 | 73.38 | 73.39 | 71.84 | 72.02 | 2,747,117 | -1.70(-2.30%) |
Sep 15, 2016 | 72.65 | 74.04 | 72.47 | 73.72 | 1,875,167 | +2.45(+3.44%) |
Sep 14, 2016 | 70.97 | 72.01 | 70.78 | 71.27 | 1,032,376 | +0.33(+0.46%) |
Sep 13, 2016 | 71.36 | 71.61 | 70.25 | 70.94 | 1,557,460 | -1.37(-1.89%) |
Sep 12, 2016 | 70.70 | 72.55 | 70.60 | 72.30 | 1,353,496 | +0.94(+1.32%) |
Sep 09, 2016 | 73.45 | 73.69 | 71.36 | 71.36 | 1,606,080 | -2.57(-3.47%) |
Sep 08, 2016 | 73.86 | 74.21 | 73.50 | 73.93 | 1,755,808 | -0.16(-0.21%) |
Sep 07, 2016 | 74.03 | 74.31 | 73.70 | 74.09 | 1,759,679 | -0.27(-0.36%) |
Sep 06, 2016 | 73.96 | 74.51 | 73.43 | 74.36 | 1,465,535 | +0.38(+0.51%) |
Sep 02, 2016 | 74.83 | 73.98 | 73.98 | 73.98 | 1,598,410 | -0.48(-0.65%) |
Sep 01, 2016 | 73.83 | 75.10 | 73.50 | 74.46 | 1,611,485 | +0.84(+1.15%) |
Aug 31, 2016 | 73.94 | 73.98 | 72.88 | 73.62 | 1,084,991 | -0.48(-0.65%) |
Aug 30, 2016 | 73.73 | 74.12 | 73.37 | 74.11 | 942,331 | +0.51(+0.70%) |
Aug 29, 2016 | 73.78 | 74.36 | 73.53 | 73.59 | 988,635 | -0.21(-0.29%) |
Aug 26, 2016 | 74.35 | 74.99 | 73.36 | 73.81 | 1,062,842 | -0.46(-0.61%) |
Aug 25, 2016 | 73.06 | 74.30 | 72.95 | 74.26 | 1,004,496 | +1.08(+1.47%) |
Aug 24, 2016 | 73.76 | 74.22 | 72.89 | 73.19 | 818,197 | -0.73(-0.98%) |
Aug 23, 2016 | 73.51 | 74.04 | 73.44 | 73.91 | 1,130,623 | +0.80(+1.10%) |
Aug 22, 2016 | 72.40 | 73.19 | 72.17 | 73.11 | 1,131,126 | +0.65(+0.90%) |
Aug 19, 2016 | 71.50 | 72.55 | 71.33 | 72.46 | 1,081,656 | +0.57(+0.80%) |
Aug 18, 2016 | 71.98 | 72.35 | 71.86 | 71.89 | 956,831 | -0.06(-0.08%) |
Aug 17, 2016 | 71.45 | 72.13 | 71.33 | 71.94 | 1,106,282 | +0.67(+0.94%) |
Aug 16, 2016 | 72.21 | 72.48 | 71.24 | 71.28 | 997,160 | -1.37(-1.88%) |
Aug 15, 2016 | 72.39 | 72.72 | 72.13 | 72.64 | 877,835 | +0.24(+0.33%) |
Aug 12, 2016 | 72.36 | 72.76 | 72.06 | 72.40 | 590,445 | -0.16(-0.21%) |
Aug 11, 2016 | 72.73 | 73.46 | 72.29 | 72.55 | 1,025,272 | +0.14(+0.19%) |
Aug 10, 2016 | 72.48 | 72.89 | 72.04 | 72.42 | 953,910 | -0.16(-0.23%) |
Aug 09, 2016 | 71.81 | 73.61 | 71.62 | 72.58 | 2,113,751 | +0.92(+1.28%) |
Aug 08, 2016 | 72.30 | 72.87 | 71.47 | 71.66 | 1,011,460 | -0.58(-0.80%) |
Aug 05, 2016 | 71.59 | 72.81 | 71.44 | 72.24 | 1,456,077 | +0.95(+1.33%) |
Aug 04, 2016 | 70.91 | 71.92 | 70.91 | 71.30 | 1,422,049 | +0.39(+0.55%) |
Aug 03, 2016 | 69.16 | 71.04 | 68.60 | 70.91 | 1,899,213 | +1.61(+2.32%) |
Aug 02, 2016 | 71.06 | 71.19 | 69.00 | 69.30 | 2,804,087 | -2.14(-3.00%) |
Aug 01, 2016 | 72.38 | 72.79 | 71.06 | 71.44 | 2,025,188 | -0.92(-1.27%) |
Jul 29, 2016 | 75.66 | 75.70 | 72.33 | 72.36 | 2,764,510 | -3.42(-4.51%) |
Jul 28, 2016 | 75.55 | 76.26 | 72.11 | 75.78 | 2,766,479 | -0.23(-0.31%) |
Jul 27, 2016 | 77.02 | 77.47 | 75.61 | 76.02 | 2,183,047 | -0.78(-1.01%) |
Jul 26, 2016 | 75.72 | 76.81 | 75.46 | 76.79 | 1,340,163 | +0.88(+1.16%) |
Jul 25, 2016 | 75.27 | 75.92 | 75.07 | 75.91 | 1,110,048 | +0.49(+0.66%) |
Jul 22, 2016 | 75.21 | 75.55 | 74.69 | 75.41 | 581,306 | +0.58(+0.78%) |
Jul 21, 2016 | 75.39 | 75.55 | 74.48 | 74.83 | 686,539 | -0.69(-0.91%) |
Jul 20, 2016 | 74.99 | 75.75 | 74.57 | 75.52 | 792,852 | +1.11(+1.50%) |
Jul 19, 2016 | 73.96 | 74.80 | 73.85 | 74.41 | 621,901 | +0.01(+0.01%) |
Jul 18, 2016 | 74.19 | 74.50 | 73.92 | 74.40 | 704,329 | +0.04(+0.05%) |
Jul 15, 2016 | 74.50 | 74.92 | 74.03 | 74.36 | 842,849 | +0.23(+0.31%) |
Jul 14, 2016 | 73.88 | 74.47 | 73.66 | 74.13 | 889,344 | +0.78(+1.06%) |
Jul 13, 2016 | 73.47 | 73.66 | 72.93 | 73.35 | 955,348 | +0.23(+0.32%) |
Jul 12, 2016 | 72.95 | 73.48 | 72.65 | 73.12 | 1,233,208 | +0.62(+0.86%) |
Jul 11, 2016 | 71.54 | 72.92 | 71.54 | 72.50 | 1,543,361 | +1.22(+1.71%) |
Jul 08, 2016 | 70.23 | 71.37 | 69.59 | 71.28 | 1,045,618 | +1.69(+2.42%) |
Jul 07, 2016 | 69.55 | 70.27 | 69.35 | 69.59 | 986,066 | -0.25(-0.36%) |
Jul 06, 2016 | 69.17 | 69.94 | 69.02 | 69.84 | 1,133,985 | +0.19(+0.28%) |
Jul 05, 2016 | 69.10 | 69.86 | 68.56 | 69.65 | 1,721,902 | +0.12(+0.17%) |
Jul 01, 2016 | 69.31 | 69.53 | 69.53 | 69.53 | 976,673 | +0.35(+0.50%) |
Jun 30, 2016 | 69.11 | 69.40 | 68.63 | 69.18 | 1,622,361 | +0.52(+0.76%) |
Jun 29, 2016 | 68.20 | 68.92 | 67.93 | 68.66 | 1,212,393 | +1.05(+1.55%) |
Jun 28, 2016 | 66.17 | 67.88 | 65.92 | 67.61 | 1,898,983 | +2.21(+3.38%) |
Jun 27, 2016 | 67.25 | 67.43 | 64.98 | 65.40 | 3,384,988 | -2.70(-3.97%) |
Jun 24, 2016 | 70.78 | 70.82 | 68.04 | 68.11 | 3,046,438 | -5.45(-7.41%) |
Jun 23, 2016 | 72.65 | 73.61 | 72.32 | 73.55 | 1,034,627 | +1.58(+2.19%) |
Jun 22, 2016 | 72.82 | 73.07 | 71.93 | 71.97 | 1,146,104 | -0.60(-0.83%) |
Jun 21, 2016 | 72.90 | 73.21 | 72.28 | 72.57 | 997,998 | -0.21(-0.29%) |
Jun 20, 2016 | 72.71 | 73.51 | 72.21 | 72.79 | 1,149,571 | +1.08(+1.50%) |
Jun 17, 2016 | 72.25 | 72.25 | 71.10 | 71.71 | 1,177,259 | -0.53(-0.74%) |
Jun 16, 2016 | 71.30 | 72.34 | 70.89 | 72.24 | 1,096,407 | +0.47(+0.65%) |
Jun 15, 2016 | 71.70 | 72.14 | 71.24 | 71.78 | 1,536,503 | +0.31(+0.43%) |
Jun 14, 2016 | 71.41 | 71.60 | 70.70 | 71.47 | 1,139,146 | -0.04(-0.05%) |
Jun 13, 2016 | 71.72 | 72.35 | 71.23 | 71.51 | 1,633,418 | -0.93(-1.28%) |
Jun 10, 2016 | 73.49 | 73.64 | 72.25 | 72.44 | 1,117,869 | -1.80(-2.43%) |
Jun 09, 2016 | 73.74 | 74.65 | 73.37 | 74.24 | 715,491 | +0.27(+0.37%) |
Jun 08, 2016 | 74.44 | 74.57 | 73.46 | 73.97 | 1,793,269 | -0.60(-0.81%) |
Jun 07, 2016 | 74.83 | 75.07 | 74.40 | 74.57 | 1,056,121 | -0.20(-0.27%) |
Jun 06, 2016 | 74.11 | 74.86 | 73.95 | 74.77 | 1,590,852 | +1.06(+1.43%) |
Jun 03, 2016 | 75.98 | 76.17 | 73.28 | 73.72 | 2,647,611 | -2.77(-3.62%) |
Jun 02, 2016 | 75.21 | 76.49 | 74.97 | 76.49 | 1,526,906 | +1.17(+1.56%) |
Jun 01, 2016 | 74.91 | 75.36 | 74.58 | 75.32 | 1,456,794 | +0.02(+0.03%) |
May 31, 2016 | 74.99 | 75.89 | 74.12 | 75.30 | 1,938,016 | +0.56(+0.75%) |
May 27, 2016 | 73.87 | 74.74 | 74.74 | 74.74 | 741,120 | +0.72(+0.97%) |
May 26, 2016 | 73.95 | 74.39 | 73.73 | 74.02 | 662,499 | +0.11(+0.14%) |
May 25, 2016 | 74.90 | 74.97 | 73.81 | 73.91 | 1,416,328 | -0.93(-1.24%) |
May 24, 2016 | 73.07 | 74.96 | 73.05 | 74.84 | 1,905,023 | +2.25(+3.10%) |
May 23, 2016 | 72.61 | 73.25 | 71.97 | 72.59 | 914,680 | -0.05(-0.07%) |
May 20, 2016 | 72.57 | 73.29 | 72.10 | 72.64 | 931,429 | +0.73(+1.01%) |
May 19, 2016 | 71.57 | 72.07 | 70.64 | 71.92 | 1,017,578 | -0.08(-0.11%) |
May 18, 2016 | 71.79 | 72.44 | 71.30 | 71.99 | 1,070,111 | +0.13(+0.18%) |
May 17, 2016 | 71.78 | 72.06 | 71.33 | 71.87 | 1,676,876 | -0.19(-0.27%) |
May 16, 2016 | 71.81 | 72.55 | 71.72 | 72.06 | 1,114,706 | +0.11(+0.15%) |
May 13, 2016 | 71.95 | 72.81 | 71.70 | 71.95 | 1,300,680 | -0.13(-0.17%) |
May 12, 2016 | 71.99 | 72.53 | 71.40 | 72.08 | 1,338,401 | +0.29(+0.40%) |
May 11, 2016 | 71.80 | 72.29 | 71.52 | 71.79 | 1,382,640 | -0.21(-0.30%) |
May 10, 2016 | 70.94 | 72.26 | 70.67 | 72.00 | 1,587,786 | +1.22(+1.73%) |
May 09, 2016 | 70.32 | 70.98 | 69.80 | 70.78 | 1,478,777 | +0.17(+0.25%) |
May 06, 2016 | 69.88 | 70.62 | 69.50 | 70.61 | 1,475,026 | +0.53(+0.76%) |
May 05, 2016 | 70.61 | 70.72 | 69.66 | 70.07 | 1,337,591 | -0.31(-0.44%) |
May 04, 2016 | 70.19 | 70.86 | 70.13 | 70.38 | 1,650,107 | -0.42(-0.59%) |
May 03, 2016 | 70.29 | 71.13 | 70.00 | 70.80 | 1,773,784 | -0.19(-0.27%) |
May 02, 2016 | 70.51 | 71.00 | 69.96 | 70.99 | 1,532,912 | +1.05(+1.50%) |
Apr 29, 2016 | 70.40 | 70.82 | 69.45 | 69.95 | 2,431,045 | -0.61(-0.87%) |
Apr 28, 2016 | 72.53 | 72.55 | 70.33 | 70.56 | 1,574,620 | -1.88(-2.60%) |
Apr 27, 2016 | 71.24 | 73.60 | 70.95 | 72.44 | 2,931,674 | +1.51(+2.13%) |
Apr 26, 2016 | 71.13 | 71.64 | 70.34 | 70.93 | 2,403,250 | -0.10(-0.14%) |
Apr 25, 2016 | 71.72 | 72.01 | 70.85 | 71.02 | 2,434,880 | +0.00(+0.00%) |
Apr 22, 2016 | 71.97 | 72.10 | 70.67 | 71.02 | 37,902,012 | -0.95(-1.32%) |
Apr 21, 2016 | 73.50 | 73.50 | 71.54 | 71.97 | 2,908,462 | -1.68(-2.28%) |
Apr 20, 2016 | 74.81 | 74.86 | 73.23 | 73.65 | 4,664,710 | -0.58(-0.78%) |
Apr 19, 2016 | 75.07 | 75.13 | 73.53 | 74.23 | 2,145,819 | -0.31(-0.42%) |
Apr 18, 2016 | 73.47 | 74.76 | 73.38 | 74.54 | 1,773,907 | +1.19(+1.63%) |
Apr 15, 2016 | 73.04 | 73.65 | 72.74 | 73.35 | 1,634,777 | +0.38(+0.52%) |
Apr 14, 2016 | 73.41 | 73.83 | 72.81 | 72.97 | 2,714,194 | -0.37(-0.50%) |
Apr 13, 2016 | 69.84 | 73.46 | 69.72 | 73.34 | 3,061,525 | +3.75(+5.39%) |
Apr 12, 2016 | 70.12 | 70.38 | 69.07 | 69.59 | 2,779,876 | -0.47(-0.66%) |
Apr 11, 2016 | 70.67 | 71.73 | 69.90 | 70.05 | 2,124,999 | +0.09(+0.12%) |
Apr 08, 2016 | 69.67 | 70.25 | 69.19 | 69.97 | 1,541,108 | +0.45(+0.64%) |
Apr 07, 2016 | 68.67 | 70.67 | 68.47 | 69.52 | 3,360,726 | +0.85(+1.24%) |
Apr 06, 2016 | 65.20 | 69.45 | 65.20 | 68.67 | 4,752,276 | +5.53(+8.76%) |
Apr 05, 2016 | 62.43 | 63.87 | 62.22 | 63.14 | 1,938,489 | +0.37(+0.59%) |
Apr 04, 2016 | 63.32 | 63.73 | 62.51 | 62.77 | 1,784,857 | -0.37(-0.58%) |
Apr 01, 2016 | 62.53 | 63.15 | 62.01 | 63.14 | 1,396,395 | -0.15(-0.23%) |
Mar 31, 2016 | 60.84 | 63.52 | 60.84 | 63.28 | 2,499,338 | +2.44(+4.01%) |
Mar 30, 2016 | 61.07 | 61.39 | 60.23 | 60.84 | 1,241,610 | -0.17(-0.29%) |
Mar 29, 2016 | 58.28 | 62.43 | 58.16 | 61.01 | 3,538,927 | +2.78(+4.78%) |
Mar 28, 2016 | 58.33 | 58.68 | 57.71 | 58.23 | 1,041,446 | -0.08(-0.13%) |
Mar 24, 2016 | 57.40 | 58.31 | 58.31 | 58.31 | 1,411,857 | +0.48(+0.84%) |
Mar 23, 2016 | 57.73 | 58.58 | 57.21 | 57.82 | 2,002,602 | +0.05(+0.08%) |
Mar 22, 2016 | 57.12 | 58.13 | 56.73 | 57.78 | 1,597,206 | +0.14(+0.24%) |
Mar 21, 2016 | 57.54 | 58.24 | 57.41 | 57.64 | 1,133,957 | +0.13(+0.22%) |
Mar 18, 2016 | 57.19 | 57.90 | 57.01 | 57.51 | 1,789,408 | -0.53(-0.92%) |
Mar 17, 2016 | 57.37 | 58.09 | 57.05 | 58.05 | 1,600,518 | +0.79(+1.39%) |
Mar 16, 2016 | 56.40 | 57.47 | 56.31 | 57.25 | 1,436,457 | +0.59(+1.04%) |
Mar 15, 2016 | 56.85 | 57.76 | 56.54 | 56.66 | 2,030,594 | -0.45(-0.78%) |
Mar 14, 2016 | 58.05 | 58.36 | 57.04 | 57.11 | 1,600,042 | -1.19(-2.04%) |
Mar 11, 2016 | 58.42 | 59.12 | 58.02 | 58.30 | 1,255,487 | +0.32(+0.55%) |
Mar 10, 2016 | 57.80 | 58.49 | 57.45 | 57.98 | 1,444,917 | +0.54(+0.94%) |
Mar 09, 2016 | 57.21 | 57.54 | 56.76 | 57.44 | 1,190,192 | +0.33(+0.58%) |
Mar 08, 2016 | 58.25 | 58.48 | 57.10 | 57.11 | 2,642,656 | -1.55(-2.64%) |
Mar 07, 2016 | 60.99 | 61.05 | 58.25 | 58.66 | 2,292,887 | -2.65(-4.32%) |
Mar 04, 2016 | 60.92 | 61.52 | 60.31 | 61.30 | 1,419,369 | +0.29(+0.48%) |
Mar 03, 2016 | 60.03 | 61.04 | 59.46 | 61.01 | 1,023,306 | +0.72(+1.19%) |
Mar 02, 2016 | 60.80 | 60.81 | 59.70 | 60.30 | 897,745 | -0.47(-0.78%) |