Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 115.02 | 116.01 | 113.18 | 113.28 | 286,085 | -1.56(-1.36%) |
Mar 30, 2017 | 114.60 | 115.35 | 113.61 | 114.83 | 287,766 | +0.05(+0.04%) |
Mar 29, 2017 | 114.50 | 115.87 | 114.13 | 114.79 | 458,415 | +0.42(+0.37%) |
Mar 28, 2017 | 112.15 | 114.98 | 111.58 | 114.36 | 382,392 | +2.03(+1.81%) |
Mar 27, 2017 | 110.64 | 113.37 | 110.59 | 112.33 | 304,898 | +0.52(+0.46%) |
Mar 24, 2017 | 112.10 | 112.76 | 111.25 | 111.81 | 328,104 | -0.47(-0.42%) |
Mar 23, 2017 | 110.73 | 113.42 | 110.35 | 112.29 | 677,620 | +2.74(+2.50%) |
Mar 22, 2017 | 108.04 | 109.55 | 106.81 | 109.55 | 345,506 | +2.03(+1.89%) |
Mar 21, 2017 | 109.69 | 110.40 | 106.72 | 107.52 | 595,262 | -2.08(-1.89%) |
Mar 20, 2017 | 111.81 | 111.81 | 109.46 | 109.60 | 357,195 | -2.17(-1.94%) |
Mar 17, 2017 | 111.06 | 112.00 | 110.16 | 111.77 | 537,870 | +0.57(+0.51%) |
Mar 16, 2017 | 111.39 | 111.91 | 110.16 | 111.20 | 326,191 | -0.28(-0.25%) |
Mar 15, 2017 | 110.78 | 112.15 | 109.83 | 111.48 | 415,542 | +0.90(+0.81%) |
Mar 14, 2017 | 110.07 | 111.08 | 109.31 | 110.59 | 333,435 | +0.94(+0.86%) |
Mar 13, 2017 | 111.01 | 111.63 | 109.03 | 109.64 | 505,099 | -1.51(-1.36%) |
Mar 10, 2017 | 110.92 | 112.29 | 109.83 | 111.16 | 700,577 | +1.32(+1.20%) |
Mar 09, 2017 | 112.10 | 114.32 | 108.89 | 109.83 | 1,522,212 | -1.65(-1.48%) |
Mar 08, 2017 | 103.61 | 112.62 | 103.56 | 111.48 | 4,838,776 | +17.22(+18.27%) |
Mar 07, 2017 | 93.18 | 94.36 | 92.61 | 94.26 | 871,135 | +0.66(+0.71%) |
Mar 06, 2017 | 94.22 | 94.36 | 92.14 | 93.60 | 665,375 | -0.75(-0.80%) |
Mar 03, 2017 | 96.43 | 96.86 | 93.08 | 94.36 | 514,426 | -2.45(-2.53%) |
Mar 02, 2017 | 92.85 | 97.52 | 92.85 | 96.81 | 468,613 | +4.06(+4.37%) |
Mar 01, 2017 | 97.00 | 97.00 | 92.33 | 92.75 | 547,377 | -2.83(-2.96%) |
Feb 28, 2017 | 95.77 | 96.06 | 93.79 | 95.59 | 485,732 | -0.94(-0.98%) |
Feb 27, 2017 | 95.30 | 97.10 | 95.21 | 96.53 | 246,917 | +0.80(+0.84%) |
Feb 24, 2017 | 92.19 | 97.52 | 92.00 | 95.73 | 407,886 | +3.11(+3.36%) |
Feb 23, 2017 | 95.07 | 95.07 | 92.52 | 92.61 | 358,411 | -2.26(-2.39%) |
Feb 22, 2017 | 95.77 | 95.96 | 93.89 | 94.88 | 305,287 | -0.14(-0.15%) |
Feb 21, 2017 | 94.92 | 96.86 | 94.12 | 95.02 | 318,669 | +0.42(+0.45%) |
Feb 17, 2017 | 94.59 | 94.59 | 94.59 | 0 | +0.57(+0.60%) | |
Feb 16, 2017 | 97.14 | 97.14 | 93.08 | 94.03 | 522,157 | -2.93(-3.02%) |
Feb 15, 2017 | 96.77 | 97.38 | 96.20 | 96.95 | 300,905 | +0.09(+0.10%) |
Feb 14, 2017 | 95.02 | 97.57 | 95.02 | 96.86 | 266,268 | +2.03(+2.14%) |
Feb 13, 2017 | 98.04 | 98.79 | 94.50 | 94.83 | 313,728 | -2.64(-2.71%) |
Feb 10, 2017 | 96.67 | 97.99 | 96.15 | 97.47 | 412,468 | +0.75(+0.78%) |
Feb 09, 2017 | 93.65 | 96.91 | 93.65 | 96.72 | 472,371 | +3.30(+3.54%) |
Feb 08, 2017 | 91.86 | 93.98 | 91.15 | 93.42 | 404,206 | +1.46(+1.59%) |
Feb 07, 2017 | 92.38 | 92.38 | 90.73 | 91.95 | 305,198 | +0.05(+0.05%) |
Feb 06, 2017 | 92.66 | 93.65 | 91.43 | 91.91 | 258,844 | -0.52(-0.56%) |
Feb 03, 2017 | 92.90 | 94.59 | 92.14 | 92.42 | 308,105 | -0.38(-0.41%) |
Feb 02, 2017 | 91.25 | 93.37 | 90.25 | 92.80 | 455,212 | +1.79(+1.97%) |
Feb 01, 2017 | 92.05 | 92.99 | 89.97 | 91.01 | 408,330 | -0.52(-0.57%) |
Jan 31, 2017 | 89.26 | 91.91 | 88.60 | 91.53 | 352,244 | +1.79(+2.00%) |
Jan 30, 2017 | 88.89 | 90.58 | 87.71 | 89.74 | 300,872 | +0.28(+0.32%) |
Jan 27, 2017 | 93.37 | 93.46 | 88.32 | 89.45 | 605,368 | -3.68(-3.95%) |
Jan 26, 2017 | 93.70 | 94.83 | 92.94 | 93.13 | 417,704 | -0.80(-0.85%) |
Jan 25, 2017 | 93.32 | 94.31 | 93.23 | 93.93 | 288,275 | +1.70(+1.84%) |
Jan 24, 2017 | 92.66 | 93.37 | 92.05 | 92.24 | 383,019 | +0.00(+0.00%) |
Jan 23, 2017 | 92.75 | 93.93 | 91.34 | 92.24 | 268,666 | -0.47(-0.51%) |
Jan 20, 2017 | 93.13 | 93.84 | 92.00 | 92.71 | 494,199 | -0.47(-0.51%) |
Jan 19, 2017 | 95.54 | 96.77 | 92.52 | 93.18 | 384,627 | -2.12(-2.23%) |
Jan 18, 2017 | 96.58 | 96.58 | 94.50 | 95.30 | 312,931 | -1.42(-1.46%) |
Jan 17, 2017 | 94.55 | 99.93 | 94.55 | 96.72 | 542,302 | +1.89(+1.99%) |
Jan 13, 2017 | 94.83 | 94.83 | 94.83 | 0 | -2.03(-2.09%) | |
Jan 12, 2017 | 97.61 | 98.04 | 96.72 | 96.86 | 327,832 | -0.80(-0.82%) |
Jan 11, 2017 | 98.37 | 99.03 | 96.81 | 97.66 | 281,743 | -0.28(-0.29%) |
Jan 10, 2017 | 97.66 | 100.07 | 96.58 | 97.94 | 518,326 | +0.05(+0.05%) |
Jan 09, 2017 | 94.64 | 98.11 | 94.50 | 97.90 | 560,203 | +2.88(+3.03%) |
Jan 06, 2017 | 99.12 | 99.41 | 94.88 | 95.02 | 614,039 | -3.30(-3.36%) |
Jan 05, 2017 | 100.49 | 102.43 | 94.69 | 98.32 | 1,036,597 | +0.14(+0.14%) |
Jan 04, 2017 | 96.15 | 100.16 | 95.63 | 98.18 | 730,874 | +2.97(+3.12%) |
Jan 03, 2017 | 95.82 | 96.81 | 94.41 | 95.21 | 487,459 | -0.05(-0.05%) |
Dec 30, 2016 | 95.26 | 95.26 | 95.26 | 0 | +0.05(+0.05%) | |
Dec 29, 2016 | 95.07 | 96.91 | 94.55 | 95.21 | 197,328 | +0.33(+0.35%) |
Dec 28, 2016 | 96.34 | 97.23 | 94.69 | 94.88 | 340,585 | -1.46(-1.52%) |
Dec 27, 2016 | 95.02 | 96.39 | 93.79 | 96.34 | 388,937 | +1.18(+1.24%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.61(-0.64%) | |
Dec 22, 2016 | 99.88 | 100.30 | 95.44 | 95.77 | 600,464 | -4.53(-4.52%) |
Dec 21, 2016 | 102.43 | 102.52 | 100.21 | 100.30 | 437,065 | -2.64(-2.57%) |
Dec 20, 2016 | 102.00 | 103.42 | 100.87 | 102.95 | 315,454 | +1.61(+1.58%) |
Dec 19, 2016 | 101.25 | 102.10 | 99.97 | 101.34 | 404,054 | +0.52(+0.51%) |
Dec 16, 2016 | 102.05 | 103.75 | 100.40 | 100.82 | 1,151,629 | -1.46(-1.43%) |
Dec 15, 2016 | 101.25 | 102.40 | 100.82 | 102.28 | 380,451 | +1.23(+1.21%) |
Dec 14, 2016 | 101.86 | 102.38 | 100.87 | 101.06 | 366,000 | -0.57(-0.56%) |
Dec 13, 2016 | 103.23 | 104.72 | 100.78 | 101.62 | 521,586 | -0.47(-0.46%) |
Dec 12, 2016 | 104.12 | 104.73 | 101.62 | 102.09 | 637,575 | -2.07(-1.99%) |
Dec 09, 2016 | 103.41 | 104.59 | 102.80 | 104.17 | 444,724 | +0.89(+0.87%) |
Dec 08, 2016 | 103.04 | 103.98 | 101.95 | 103.27 | 449,870 | +0.56(+0.55%) |
Dec 07, 2016 | 100.26 | 102.85 | 100.26 | 102.71 | 401,076 | +2.21(+2.20%) |
Dec 06, 2016 | 100.21 | 101.62 | 99.41 | 100.49 | 627,408 | +0.80(+0.80%) |
Dec 05, 2016 | 98.94 | 99.69 | 98.19 | 99.69 | 612,999 | +1.55(+1.58%) |
Dec 02, 2016 | 97.86 | 99.18 | 97.39 | 98.14 | 587,879 | +0.28(+0.29%) |
Dec 01, 2016 | 97.72 | 99.18 | 97.48 | 97.86 | 484,479 | +0.05(+0.05%) |
Nov 30, 2016 | 98.61 | 98.80 | 96.92 | 97.81 | 837,144 | -0.61(-0.62%) |
Nov 29, 2016 | 97.34 | 99.55 | 97.25 | 98.42 | 493,784 | +0.71(+0.72%) |
Nov 28, 2016 | 98.70 | 99.65 | 97.53 | 97.72 | 771,978 | -1.79(-1.80%) |
Nov 25, 2016 | 98.99 | 100.35 | 98.14 | 99.51 | 262,150 | +0.47(+0.48%) |
Nov 23, 2016 | 99.03 | 99.03 | 99.03 | 0 | +0.75(+0.77%) | |
Nov 22, 2016 | 95.50 | 99.13 | 95.46 | 98.28 | 1,016,521 | +2.78(+2.91%) |
Nov 21, 2016 | 94.14 | 95.60 | 93.18 | 95.50 | 777,378 | +1.84(+1.96%) |
Nov 18, 2016 | 93.43 | 95.60 | 92.68 | 93.67 | 1,102,182 | +0.24(+0.25%) |
Nov 17, 2016 | 89.95 | 93.71 | 88.39 | 93.43 | 2,162,849 | +10.93(+13.24%) |
Nov 16, 2016 | 82.88 | 84.20 | 82.22 | 82.51 | 854,976 | -0.38(-0.45%) |
Nov 15, 2016 | 81.52 | 83.12 | 80.34 | 82.88 | 661,171 | +1.51(+1.85%) |
Nov 14, 2016 | 80.39 | 84.20 | 79.96 | 81.38 | 1,522,953 | +3.58(+4.60%) |
Nov 11, 2016 | 74.69 | 78.27 | 73.32 | 77.80 | 662,846 | +2.78(+3.70%) |
Nov 10, 2016 | 72.52 | 75.72 | 72.52 | 75.02 | 898,977 | +3.16(+4.39%) |
Nov 09, 2016 | 68.57 | 72.00 | 66.78 | 71.86 | 532,429 | +2.07(+2.97%) |
Nov 08, 2016 | 69.08 | 70.17 | 68.52 | 69.79 | 266,450 | +0.75(+1.09%) |
Nov 07, 2016 | 69.55 | 70.54 | 68.61 | 69.04 | 429,484 | +0.28(+0.41%) |
Nov 04, 2016 | 68.75 | 69.37 | 67.77 | 68.75 | 482,089 | +0.42(+0.62%) |
Nov 03, 2016 | 69.74 | 69.93 | 68.19 | 68.33 | 375,283 | -1.08(-1.56%) |
Nov 02, 2016 | 69.41 | 70.64 | 69.13 | 69.41 | 413,920 | +0.05(+0.07%) |
Nov 01, 2016 | 71.44 | 71.96 | 69.27 | 69.37 | 521,435 | -2.17(-3.03%) |
Oct 31, 2016 | 69.37 | 71.67 | 68.90 | 71.53 | 598,750 | +1.98(+2.84%) |
Oct 28, 2016 | 71.25 | 71.72 | 68.54 | 69.55 | 610,508 | -1.98(-2.76%) |
Oct 27, 2016 | 69.98 | 72.38 | 69.98 | 71.53 | 579,860 | +1.41(+2.01%) |
Oct 26, 2016 | 72.62 | 72.76 | 69.93 | 70.12 | 508,657 | -2.54(-3.50%) |
Oct 25, 2016 | 70.73 | 72.71 | 70.73 | 72.66 | 455,094 | +1.37(+1.92%) |
Oct 24, 2016 | 70.45 | 71.63 | 70.45 | 71.30 | 429,221 | +1.37(+1.95%) |
Oct 21, 2016 | 69.70 | 70.03 | 68.57 | 69.93 | 431,698 | +0.00(+0.00%) |
Oct 20, 2016 | 69.79 | 70.17 | 68.85 | 69.93 | 309,029 | -0.28(-0.40%) |
Oct 19, 2016 | 69.74 | 70.40 | 68.19 | 70.21 | 461,446 | +1.93(+2.83%) |
Oct 18, 2016 | 69.37 | 71.16 | 68.19 | 68.28 | 412,719 | -0.75(-1.09%) |
Oct 17, 2016 | 70.36 | 70.69 | 68.47 | 69.04 | 608,367 | -1.13(-1.61%) |
Oct 14, 2016 | 71.20 | 71.63 | 70.07 | 70.17 | 485,788 | -0.66(-0.93%) |
Oct 13, 2016 | 72.52 | 72.52 | 69.88 | 70.83 | 512,898 | -1.84(-2.53%) |
Oct 12, 2016 | 71.06 | 73.04 | 70.74 | 72.66 | 235,341 | +1.37(+1.92%) |
Oct 11, 2016 | 73.42 | 73.89 | 70.92 | 71.30 | 485,789 | -1.98(-2.70%) |
Oct 10, 2016 | 73.93 | 74.55 | 72.76 | 73.28 | 230,883 | -0.55(-0.74%) |
Oct 07, 2016 | 72.40 | 74.09 | 72.40 | 73.82 | 414,031 | +1.36(+1.87%) |
Oct 06, 2016 | 72.07 | 72.49 | 71.52 | 72.47 | 425,951 | +0.34(+0.47%) |
Oct 05, 2016 | 72.19 | 72.61 | 72.06 | 72.13 | 478,564 | -0.04(-0.05%) |
Oct 04, 2016 | 73.64 | 73.92 | 71.97 | 72.16 | 604,064 | -1.65(-2.23%) |
Oct 03, 2016 | 75.47 | 75.47 | 73.42 | 73.81 | 488,807 | -1.41(-1.88%) |
Sep 30, 2016 | 74.77 | 75.61 | 74.63 | 75.22 | 298,839 | +0.51(+0.68%) |
Sep 29, 2016 | 75.34 | 75.84 | 74.69 | 74.72 | 318,703 | -0.41(-0.55%) |
Sep 28, 2016 | 75.09 | 75.51 | 74.32 | 75.13 | 435,295 | +0.39(+0.52%) |
Sep 27, 2016 | 74.97 | 75.93 | 74.46 | 74.74 | 386,597 | +0.24(+0.32%) |
Sep 26, 2016 | 74.51 | 75.60 | 74.44 | 74.51 | 285,960 | -0.38(-0.50%) |
Sep 23, 2016 | 75.15 | 75.83 | 74.73 | 74.89 | 260,378 | -0.16(-0.21%) |
Sep 22, 2016 | 75.70 | 76.07 | 74.16 | 75.05 | 400,581 | -0.44(-0.59%) |
Sep 21, 2016 | 75.64 | 76.43 | 74.31 | 75.49 | 687,424 | -2.49(-3.19%) |
Sep 20, 2016 | 78.76 | 78.76 | 77.46 | 77.97 | 246,052 | -0.80(-1.02%) |
Sep 19, 2016 | 78.93 | 79.69 | 78.20 | 78.78 | 259,764 | +0.85(+1.09%) |
Sep 16, 2016 | 78.58 | 78.61 | 77.81 | 77.93 | 589,838 | -0.68(-0.86%) |
Sep 15, 2016 | 75.77 | 78.67 | 75.77 | 78.61 | 557,916 | +2.45(+3.22%) |
Sep 14, 2016 | 75.02 | 77.08 | 75.02 | 76.16 | 411,390 | +0.86(+1.14%) |
Sep 13, 2016 | 75.63 | 76.07 | 74.99 | 75.30 | 222,237 | -0.86(-1.13%) |
Sep 12, 2016 | 74.91 | 76.19 | 74.91 | 76.16 | 321,007 | +1.26(+1.68%) |
Sep 09, 2016 | 75.75 | 76.71 | 74.89 | 74.91 | 397,523 | -1.58(-2.06%) |
Sep 08, 2016 | 77.90 | 78.14 | 76.33 | 76.48 | 372,619 | -1.52(-1.95%) |
Sep 07, 2016 | 77.89 | 78.23 | 76.47 | 78.01 | 411,494 | -0.06(-0.07%) |
Sep 06, 2016 | 78.28 | 78.73 | 77.29 | 78.06 | 403,868 | +0.08(+0.11%) |
Sep 02, 2016 | 77.89 | 77.98 | 77.98 | 77.98 | 369,775 | +0.08(+0.11%) |
Sep 01, 2016 | 76.40 | 77.89 | 75.68 | 77.89 | 568,683 | +1.42(+1.85%) |
Aug 31, 2016 | 77.78 | 78.39 | 76.14 | 76.47 | 477,729 | -1.61(-2.06%) |
Aug 30, 2016 | 78.59 | 78.65 | 77.69 | 78.08 | 264,415 | -0.84(-1.06%) |
Aug 29, 2016 | 79.23 | 79.59 | 78.74 | 78.92 | 194,492 | +0.04(+0.05%) |
Aug 26, 2016 | 79.71 | 80.02 | 78.29 | 78.88 | 275,942 | -0.70(-0.89%) |
Aug 25, 2016 | 80.86 | 81.08 | 79.42 | 79.58 | 325,206 | -1.51(-1.87%) |
Aug 24, 2016 | 80.41 | 81.14 | 79.86 | 81.10 | 263,705 | +0.38(+0.47%) |
Aug 23, 2016 | 81.00 | 81.54 | 79.97 | 80.72 | 295,520 | +0.31(+0.39%) |
Aug 22, 2016 | 80.72 | 80.88 | 79.73 | 80.41 | 550,584 | -0.23(-0.28%) |
Aug 19, 2016 | 80.30 | 81.67 | 79.99 | 80.64 | 659,808 | +0.06(+0.07%) |
Aug 18, 2016 | 82.14 | 82.61 | 80.52 | 80.58 | 1,112,834 | -0.86(-1.06%) |
Aug 17, 2016 | 83.55 | 84.55 | 80.28 | 81.44 | 1,903,596 | +0.78(+0.97%) |
Aug 16, 2016 | 78.74 | 81.27 | 78.22 | 80.66 | 1,263,058 | +2.12(+2.70%) |
Aug 15, 2016 | 77.71 | 79.19 | 77.24 | 78.54 | 558,489 | +1.31(+1.69%) |
Aug 12, 2016 | 77.46 | 78.02 | 76.80 | 77.24 | 282,812 | -0.62(-0.80%) |
Aug 11, 2016 | 76.16 | 78.35 | 75.82 | 77.86 | 744,784 | +3.18(+4.25%) |
Aug 10, 2016 | 75.35 | 76.37 | 74.57 | 74.68 | 237,584 | -0.69(-0.91%) |
Aug 09, 2016 | 76.00 | 76.35 | 75.04 | 75.37 | 241,153 | -0.88(-1.16%) |
Aug 08, 2016 | 76.59 | 76.94 | 76.00 | 76.25 | 192,717 | -0.27(-0.36%) |
Aug 05, 2016 | 74.43 | 77.22 | 74.43 | 76.52 | 443,215 | +2.54(+3.43%) |
Aug 04, 2016 | 74.91 | 75.07 | 73.30 | 73.98 | 469,474 | -0.99(-1.32%) |
Aug 03, 2016 | 74.97 | 75.70 | 73.77 | 74.97 | 491,762 | -0.38(-0.50%) |
Aug 02, 2016 | 77.09 | 77.58 | 75.20 | 75.35 | 435,570 | -1.90(-2.46%) |
Aug 01, 2016 | 78.59 | 78.86 | 77.16 | 77.24 | 454,446 | -1.28(-1.63%) |
Jul 29, 2016 | 78.68 | 79.28 | 78.31 | 78.52 | 355,155 | +0.02(+0.02%) |
Jul 28, 2016 | 78.61 | 78.97 | 78.09 | 78.50 | 188,890 | +0.08(+0.11%) |
Jul 27, 2016 | 79.24 | 79.57 | 77.99 | 78.42 | 378,094 | -1.05(-1.32%) |
Jul 26, 2016 | 79.16 | 80.19 | 79.10 | 79.47 | 216,373 | +0.26(+0.33%) |
Jul 25, 2016 | 78.26 | 79.81 | 78.11 | 79.21 | 247,086 | +1.07(+1.37%) |
Jul 22, 2016 | 77.90 | 78.23 | 77.57 | 78.14 | 201,093 | +0.03(+0.04%) |
Jul 21, 2016 | 79.18 | 79.18 | 77.82 | 78.11 | 218,444 | -0.85(-1.08%) |
Jul 20, 2016 | 78.48 | 79.07 | 78.32 | 78.96 | 192,718 | +0.49(+0.62%) |
Jul 19, 2016 | 78.43 | 78.91 | 78.04 | 78.48 | 218,655 | +0.00(+0.00%) |
Jul 18, 2016 | 76.54 | 78.66 | 76.54 | 78.48 | 279,565 | +0.75(+0.97%) |
Jul 15, 2016 | 78.52 | 78.70 | 77.67 | 77.72 | 196,222 | -0.40(-0.52%) |
Jul 14, 2016 | 78.39 | 79.14 | 77.76 | 78.13 | 191,229 | +0.14(+0.18%) |
Jul 13, 2016 | 78.57 | 78.69 | 77.80 | 77.99 | 459,157 | -0.52(-0.66%) |
Jul 12, 2016 | 77.93 | 78.73 | 77.80 | 78.50 | 378,442 | +0.61(+0.78%) |
Jul 11, 2016 | 77.16 | 78.01 | 76.90 | 77.89 | 400,533 | +0.76(+0.99%) |
Jul 08, 2016 | 76.61 | 76.10 | 76.10 | 77.13 | 438,792 | +1.03(+1.36%) |
Jul 07, 2016 | 76.31 | 76.97 | 75.83 | 76.10 | 373,705 | +0.96(+1.28%) |
Jul 05, 2016 | 74.46 | 75.32 | 74.45 | 75.14 | 464,473 | +0.46(+0.62%) |
Jul 01, 2016 | 75.53 | 74.68 | 74.68 | 74.68 | 594,897 | -0.65(-0.86%) |
Jun 30, 2016 | 73.73 | 75.37 | 73.73 | 75.33 | 518,768 | +1.95(+2.66%) |
Jun 29, 2016 | 72.89 | 73.75 | 72.45 | 73.37 | 947,637 | +1.31(+1.81%) |
Jun 28, 2016 | 71.03 | 72.89 | 70.88 | 72.07 | 533,531 | +1.13(+1.59%) |
Jun 27, 2016 | 71.06 | 71.20 | 69.01 | 70.94 | 629,513 | -0.70(-0.98%) |
Jun 24, 2016 | 70.19 | 72.64 | 68.77 | 71.65 | 1,117,194 | -0.45(-0.63%) |
Jun 23, 2016 | 71.45 | 72.21 | 70.46 | 72.10 | 603,454 | +1.17(+1.66%) |
Jun 22, 2016 | 70.65 | 71.57 | 70.63 | 70.92 | 316,520 | +0.23(+0.32%) |
Jun 21, 2016 | 71.16 | 71.24 | 70.38 | 70.70 | 534,003 | -0.12(-0.17%) |
Jun 20, 2016 | 69.80 | 71.46 | 69.33 | 70.82 | 666,676 | +1.48(+2.14%) |
Jun 17, 2016 | 69.11 | 69.88 | 68.33 | 69.33 | 624,804 | +0.45(+0.65%) |
Jun 16, 2016 | 68.98 | 69.62 | 68.08 | 68.88 | 330,632 | -0.18(-0.26%) |
Jun 15, 2016 | 68.40 | 69.85 | 68.35 | 69.06 | 569,944 | +1.40(+2.07%) |
Jun 14, 2016 | 67.75 | 68.18 | 66.87 | 67.66 | 516,941 | -0.10(-0.15%) |
Jun 13, 2016 | 66.70 | 68.74 | 66.70 | 67.77 | 570,637 | +0.84(+1.26%) |
Jun 10, 2016 | 66.67 | 67.62 | 66.40 | 66.92 | 249,737 | -0.65(-0.96%) |
Jun 09, 2016 | 67.83 | 68.13 | 66.83 | 67.57 | 344,660 | -0.49(-0.72%) |
Jun 08, 2016 | 67.04 | 68.43 | 66.60 | 68.06 | 568,333 | +1.24(+1.85%) |
Jun 07, 2016 | 65.73 | 67.25 | 65.65 | 66.82 | 707,814 | +0.99(+1.51%) |
Jun 06, 2016 | 68.22 | 68.37 | 65.56 | 65.83 | 722,924 | -2.27(-3.33%) |
Jun 03, 2016 | 67.03 | 68.31 | 66.52 | 68.09 | 653,982 | +0.76(+1.13%) |
Jun 02, 2016 | 66.78 | 67.63 | 66.42 | 67.33 | 454,260 | +0.69(+1.04%) |
Jun 01, 2016 | 65.94 | 67.71 | 65.94 | 66.64 | 534,490 | +0.61(+0.92%) |
May 31, 2016 | 68.18 | 68.81 | 65.79 | 66.03 | 974,394 | -2.06(-3.03%) |
May 27, 2016 | 67.12 | 68.09 | 68.09 | 68.09 | 569,542 | +0.90(+1.34%) |
May 26, 2016 | 67.59 | 67.93 | 66.88 | 67.19 | 556,184 | +0.22(+0.32%) |
May 25, 2016 | 67.84 | 67.95 | 65.45 | 66.98 | 1,236,954 | -0.99(-1.46%) |
May 24, 2016 | 67.92 | 68.93 | 67.36 | 67.97 | 626,665 | +0.13(+0.19%) |
May 23, 2016 | 69.85 | 70.25 | 67.75 | 67.84 | 663,619 | -2.06(-2.95%) |
May 20, 2016 | 68.80 | 70.15 | 68.06 | 69.90 | 707,885 | +1.11(+1.62%) |
May 19, 2016 | 68.22 | 69.30 | 67.56 | 68.79 | 761,999 | +0.88(+1.30%) |
May 18, 2016 | 67.05 | 69.17 | 66.14 | 67.91 | 1,880,517 | +1.34(+2.01%) |
May 17, 2016 | 68.35 | 69.70 | 65.52 | 66.57 | 3,071,301 | +2.64(+4.13%) |
May 16, 2016 | 62.92 | 64.43 | 62.70 | 63.92 | 1,871,932 | +0.80(+1.26%) |
May 13, 2016 | 63.30 | 65.08 | 62.70 | 63.13 | 1,113,151 | -1.27(-1.98%) |
May 12, 2016 | 63.93 | 65.10 | 63.85 | 64.40 | 845,297 | +0.83(+1.31%) |
May 11, 2016 | 65.43 | 65.43 | 62.91 | 63.57 | 956,661 | -3.04(-4.56%) |
May 10, 2016 | 66.52 | 67.18 | 65.37 | 66.60 | 685,373 | -0.53(-0.80%) |
May 09, 2016 | 67.51 | 68.70 | 67.07 | 67.14 | 529,179 | -0.27(-0.40%) |
May 06, 2016 | 66.72 | 67.50 | 65.29 | 67.41 | 800,068 | +0.43(+0.64%) |
May 05, 2016 | 66.75 | 67.75 | 66.49 | 66.98 | 1,135,860 | -1.58(-2.31%) |
May 04, 2016 | 67.46 | 69.55 | 67.32 | 68.56 | 1,825,611 | -2.16(-3.06%) |
May 03, 2016 | 72.37 | 72.57 | 70.52 | 70.73 | 652,030 | -2.03(-2.79%) |
May 02, 2016 | 73.27 | 73.81 | 71.59 | 72.76 | 854,670 | -0.23(-0.32%) |
Apr 29, 2016 | 72.22 | 73.07 | 71.22 | 72.99 | 900,023 | +0.66(+0.91%) |
Apr 28, 2016 | 73.55 | 76.36 | 71.47 | 72.34 | 719,061 | -1.98(-2.66%) |
Apr 27, 2016 | 73.92 | 74.75 | 73.28 | 74.31 | 465,773 | +0.25(+0.34%) |
Apr 26, 2016 | 73.44 | 74.41 | 72.50 | 74.06 | 647,879 | +0.57(+0.78%) |
Apr 25, 2016 | 76.27 | 76.27 | 73.02 | 73.49 | 690,393 | -2.75(-3.60%) |
Apr 22, 2016 | 76.89 | 77.09 | 75.84 | 76.23 | 449,587 | -0.64(-0.83%) |
Apr 21, 2016 | 77.68 | 78.11 | 76.51 | 76.87 | 435,544 | -0.61(-0.79%) |
Apr 20, 2016 | 77.09 | 77.98 | 76.76 | 77.48 | 539,466 | -0.43(-0.55%) |
Apr 19, 2016 | 78.79 | 78.79 | 77.28 | 77.91 | 522,825 | -0.73(-0.93%) |
Apr 18, 2016 | 76.36 | 78.71 | 75.94 | 78.64 | 751,841 | +2.37(+3.11%) |
Apr 15, 2016 | 74.62 | 76.34 | 74.62 | 76.27 | 448,238 | +1.35(+1.80%) |
Apr 14, 2016 | 75.22 | 75.60 | 74.38 | 74.92 | 384,163 | -0.42(-0.56%) |
Apr 13, 2016 | 74.44 | 75.54 | 73.81 | 75.34 | 638,917 | +1.52(+2.06%) |
Apr 12, 2016 | 72.29 | 74.38 | 71.35 | 73.83 | 919,454 | +1.54(+2.13%) |
Apr 11, 2016 | 71.97 | 73.16 | 71.45 | 72.29 | 633,397 | +0.54(+0.76%) |
Apr 08, 2016 | 72.59 | 72.75 | 70.64 | 71.75 | 856,282 | -1.01(-1.39%) |
Apr 07, 2016 | 74.71 | 75.94 | 72.38 | 72.76 | 1,069,799 | -2.35(-3.13%) |
Apr 06, 2016 | 75.48 | 76.09 | 74.55 | 75.11 | 584,912 | +0.01(+0.01%) |
Apr 05, 2016 | 75.79 | 75.83 | 74.84 | 75.10 | 851,808 | -0.84(-1.11%) |
Apr 04, 2016 | 78.07 | 78.44 | 75.71 | 75.94 | 793,622 | -1.80(-2.32%) |