Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 88.30 | 88.84 | 88.23 | 88.42 | 415,608 | -0.07(-0.08%) |
Mar 30, 2017 | 87.83 | 88.50 | 87.73 | 88.49 | 293,679 | +0.68(+0.77%) |
Mar 29, 2017 | 86.79 | 87.97 | 86.79 | 87.81 | 515,410 | +0.75(+0.86%) |
Mar 28, 2017 | 86.01 | 87.27 | 85.88 | 87.06 | 467,757 | +1.05(+1.22%) |
Mar 27, 2017 | 86.37 | 86.70 | 85.44 | 86.01 | 879,421 | -1.07(-1.23%) |
Mar 24, 2017 | 86.79 | 87.27 | 86.40 | 87.08 | 509,951 | +0.57(+0.65%) |
Mar 23, 2017 | 86.04 | 87.03 | 85.75 | 86.51 | 741,648 | +0.39(+0.45%) |
Mar 22, 2017 | 86.03 | 86.48 | 85.38 | 86.12 | 994,929 | +0.09(+0.10%) |
Mar 21, 2017 | 86.91 | 87.65 | 85.91 | 86.04 | 854,749 | -0.49(-0.56%) |
Mar 20, 2017 | 86.47 | 86.86 | 85.79 | 86.52 | 626,608 | -0.15(-0.17%) |
Mar 17, 2017 | 86.75 | 87.40 | 86.50 | 86.67 | 990,995 | -0.16(-0.18%) |
Mar 16, 2017 | 86.07 | 88.10 | 86.07 | 86.83 | 1,139,033 | +0.85(+0.99%) |
Mar 15, 2017 | 84.91 | 86.61 | 84.44 | 85.97 | 795,739 | +1.19(+1.40%) |
Mar 14, 2017 | 84.87 | 85.51 | 84.23 | 84.78 | 863,234 | -0.10(-0.11%) |
Mar 13, 2017 | 84.60 | 85.06 | 84.29 | 84.88 | 755,296 | +0.43(+0.50%) |
Mar 10, 2017 | 83.46 | 84.70 | 83.45 | 84.45 | 1,019,283 | +1.10(+1.32%) |
Mar 09, 2017 | 83.17 | 83.90 | 83.01 | 83.35 | 675,890 | -0.08(-0.09%) |
Mar 08, 2017 | 83.45 | 83.83 | 82.88 | 83.43 | 822,167 | +0.32(+0.39%) |
Mar 07, 2017 | 83.47 | 84.38 | 83.05 | 83.11 | 995,783 | -0.43(-0.52%) |
Mar 06, 2017 | 83.03 | 84.01 | 82.88 | 83.54 | 988,688 | +0.51(+0.62%) |
Mar 03, 2017 | 82.71 | 84.18 | 82.71 | 83.03 | 1,454,335 | +0.28(+0.34%) |
Mar 02, 2017 | 81.03 | 83.07 | 81.02 | 82.75 | 1,171,457 | +1.33(+1.64%) |
Mar 01, 2017 | 81.80 | 82.48 | 80.87 | 81.42 | 1,001,093 | +0.30(+0.37%) |
Feb 28, 2017 | 82.11 | 82.46 | 81.01 | 81.11 | 1,036,118 | -0.94(-1.15%) |
Feb 27, 2017 | 82.00 | 82.85 | 81.79 | 82.06 | 902,591 | -0.08(-0.09%) |
Feb 24, 2017 | 82.26 | 82.72 | 81.31 | 82.14 | 1,920,294 | -1.57(-1.87%) |
Feb 23, 2017 | 80.73 | 85.30 | 80.53 | 83.70 | 5,730,934 | -5.97(-6.66%) |
Feb 22, 2017 | 92.14 | 92.70 | 88.61 | 89.67 | 2,324,819 | -3.26(-3.51%) |
Feb 21, 2017 | 92.98 | 93.43 | 92.15 | 92.94 | 734,916 | -0.08(-0.08%) |
Feb 17, 2017 | 93.02 | 93.02 | 93.02 | 0 | -1.59(-1.68%) | |
Feb 16, 2017 | 94.82 | 94.82 | 93.63 | 94.61 | 578,765 | +0.15(+0.16%) |
Feb 15, 2017 | 94.38 | 95.21 | 93.48 | 94.46 | 653,234 | -0.22(-0.23%) |
Feb 14, 2017 | 94.42 | 95.11 | 93.83 | 94.68 | 474,664 | -0.30(-0.32%) |
Feb 13, 2017 | 97.40 | 97.69 | 94.92 | 94.98 | 572,504 | -1.90(-1.96%) |
Feb 10, 2017 | 96.41 | 97.35 | 95.21 | 96.88 | 851,033 | +2.91(+3.09%) |
Feb 09, 2017 | 93.82 | 94.99 | 93.41 | 93.97 | 383,657 | +0.35(+0.38%) |
Feb 08, 2017 | 92.71 | 93.92 | 92.01 | 93.61 | 266,633 | +0.85(+0.91%) |
Feb 07, 2017 | 92.93 | 93.53 | 92.31 | 92.76 | 461,252 | +0.10(+0.11%) |
Feb 06, 2017 | 93.49 | 93.99 | 92.57 | 92.66 | 481,040 | -1.09(-1.16%) |
Feb 03, 2017 | 92.85 | 94.01 | 92.31 | 93.75 | 249,003 | +1.13(+1.21%) |
Feb 02, 2017 | 92.31 | 93.44 | 91.92 | 92.63 | 410,115 | +0.32(+0.35%) |
Feb 01, 2017 | 93.70 | 94.10 | 92.11 | 92.31 | 330,194 | -1.11(-1.19%) |
Jan 31, 2017 | 92.53 | 93.68 | 91.58 | 93.41 | 381,266 | +0.62(+0.67%) |
Jan 30, 2017 | 92.56 | 92.88 | 91.64 | 92.79 | 250,277 | +0.05(+0.06%) |
Jan 27, 2017 | 93.13 | 93.30 | 91.55 | 92.74 | 685,865 | -0.17(-0.19%) |
Jan 26, 2017 | 93.27 | 94.24 | 92.85 | 92.91 | 313,431 | -0.60(-0.64%) |
Jan 25, 2017 | 93.75 | 94.74 | 93.36 | 93.51 | 281,319 | -0.12(-0.13%) |
Jan 24, 2017 | 93.99 | 94.60 | 93.15 | 93.63 | 335,364 | -0.02(-0.02%) |
Jan 23, 2017 | 93.70 | 94.44 | 92.92 | 93.65 | 243,860 | -0.15(-0.16%) |
Jan 20, 2017 | 92.58 | 94.35 | 92.42 | 93.79 | 311,040 | +0.90(+0.97%) |
Jan 19, 2017 | 93.09 | 93.54 | 92.50 | 92.89 | 360,674 | -0.48(-0.51%) |
Jan 18, 2017 | 93.56 | 93.82 | 92.79 | 93.37 | 370,094 | +0.26(+0.28%) |
Jan 17, 2017 | 93.47 | 94.50 | 92.75 | 93.11 | 259,363 | -0.31(-0.33%) |
Jan 13, 2017 | 93.42 | 93.42 | 93.42 | 0 | -0.92(-0.97%) | |
Jan 12, 2017 | 94.09 | 95.21 | 93.03 | 94.34 | 402,679 | -0.34(-0.36%) |
Jan 11, 2017 | 94.91 | 96.31 | 94.03 | 94.68 | 463,326 | -0.53(-0.55%) |
Jan 10, 2017 | 93.83 | 95.86 | 93.57 | 95.21 | 519,749 | +1.83(+1.96%) |
Jan 09, 2017 | 91.77 | 93.65 | 91.61 | 93.38 | 521,155 | +1.38(+1.51%) |
Jan 06, 2017 | 93.53 | 93.79 | 91.80 | 91.99 | 822,665 | -1.58(-1.69%) |
Jan 05, 2017 | 94.04 | 94.49 | 91.54 | 93.58 | 752,992 | -0.75(-0.80%) |
Jan 04, 2017 | 94.58 | 95.65 | 93.92 | 94.33 | 894,712 | +0.50(+0.54%) |
Jan 03, 2017 | 96.93 | 97.10 | 92.70 | 93.83 | 938,796 | -2.80(-2.90%) |
Dec 30, 2016 | 96.63 | 96.63 | 96.63 | 0 | -0.79(-0.81%) | |
Dec 29, 2016 | 97.05 | 97.48 | 96.12 | 97.42 | 504,692 | +0.50(+0.52%) |
Dec 28, 2016 | 96.71 | 97.08 | 95.58 | 96.92 | 550,183 | +0.33(+0.34%) |
Dec 27, 2016 | 96.35 | 97.12 | 96.31 | 96.59 | 552,170 | +0.15(+0.15%) |
Dec 23, 2016 | 96.44 | 96.44 | 96.44 | 0 | +0.13(+0.13%) | |
Dec 22, 2016 | 96.29 | 96.67 | 95.65 | 96.31 | 289,971 | -0.06(-0.06%) |
Dec 21, 2016 | 96.73 | 97.20 | 96.01 | 96.37 | 274,526 | -0.35(-0.37%) |
Dec 20, 2016 | 96.17 | 97.60 | 95.78 | 96.73 | 457,034 | +0.96(+1.00%) |
Dec 19, 2016 | 95.88 | 96.79 | 95.53 | 95.77 | 448,066 | -0.31(-0.32%) |
Dec 16, 2016 | 96.90 | 97.44 | 95.88 | 96.08 | 1,039,448 | -0.48(-0.50%) |
Dec 15, 2016 | 96.79 | 97.42 | 95.27 | 96.56 | 430,820 | +0.06(+0.06%) |
Dec 14, 2016 | 96.37 | 97.59 | 95.25 | 96.50 | 573,121 | +0.13(+0.13%) |
Dec 13, 2016 | 96.34 | 96.86 | 95.90 | 96.37 | 636,484 | -0.04(-0.04%) |
Dec 12, 2016 | 97.47 | 98.04 | 96.21 | 96.42 | 608,440 | -0.98(-1.00%) |
Dec 09, 2016 | 97.11 | 97.79 | 96.23 | 97.40 | 571,927 | +0.50(+0.52%) |
Dec 08, 2016 | 96.74 | 98.07 | 96.14 | 96.89 | 933,418 | +0.01(+0.01%) |
Dec 07, 2016 | 95.21 | 97.30 | 94.81 | 96.88 | 762,375 | +1.96(+2.06%) |
Dec 06, 2016 | 93.66 | 95.09 | 92.63 | 94.93 | 886,676 | +1.24(+1.32%) |
Dec 05, 2016 | 93.47 | 93.96 | 92.91 | 93.69 | 764,283 | +0.94(+1.02%) |
Dec 02, 2016 | 91.31 | 93.02 | 91.21 | 92.75 | 722,326 | +1.43(+1.56%) |
Dec 01, 2016 | 91.87 | 92.44 | 89.33 | 91.32 | 969,190 | +1.63(+1.81%) |
Nov 30, 2016 | 90.53 | 90.85 | 89.26 | 89.69 | 615,937 | -0.80(-0.89%) |
Nov 29, 2016 | 89.15 | 91.37 | 88.99 | 90.49 | 745,235 | +0.00(+0.00%) |
Nov 28, 2016 | 92.27 | 92.85 | 90.11 | 90.49 | 773,650 | -2.33(-2.51%) |
Nov 25, 2016 | 93.43 | 93.77 | 92.21 | 92.82 | 338,092 | +0.02(+0.02%) |
Nov 23, 2016 | 92.80 | 92.80 | 92.80 | 0 | -0.16(-0.18%) | |
Nov 22, 2016 | 84.85 | 93.18 | 84.09 | 92.97 | 3,885,279 | +5.32(+6.07%) |
Nov 21, 2016 | 87.67 | 88.68 | 87.05 | 87.65 | 1,608,548 | -0.02(-0.02%) |
Nov 18, 2016 | 88.13 | 88.43 | 86.93 | 87.67 | 836,842 | -0.75(-0.85%) |
Nov 17, 2016 | 86.82 | 88.59 | 86.82 | 88.42 | 620,885 | +2.02(+2.34%) |
Nov 16, 2016 | 86.56 | 87.01 | 85.89 | 86.40 | 497,598 | -0.65(-0.74%) |
Nov 15, 2016 | 86.55 | 87.29 | 85.96 | 87.04 | 419,377 | +0.14(+0.16%) |
Nov 14, 2016 | 85.60 | 87.10 | 85.38 | 86.91 | 621,883 | +1.88(+2.21%) |
Nov 11, 2016 | 85.07 | 86.56 | 84.54 | 85.03 | 615,203 | -0.09(-0.11%) |
Nov 10, 2016 | 85.28 | 86.57 | 84.48 | 85.12 | 558,955 | +0.40(+0.47%) |
Nov 09, 2016 | 81.66 | 84.87 | 80.09 | 84.73 | 1,337,585 | +2.01(+2.43%) |
Nov 08, 2016 | 83.59 | 84.49 | 81.84 | 82.72 | 497,251 | -0.90(-1.07%) |
Nov 07, 2016 | 82.97 | 84.17 | 82.68 | 83.61 | 797,120 | +2.17(+2.67%) |
Nov 04, 2016 | 81.08 | 82.64 | 81.00 | 81.44 | 336,717 | +0.34(+0.43%) |
Nov 03, 2016 | 81.96 | 83.20 | 80.97 | 81.10 | 460,617 | -0.61(-0.75%) |
Nov 02, 2016 | 81.20 | 82.28 | 80.56 | 81.71 | 384,185 | +0.71(+0.87%) |
Nov 01, 2016 | 81.11 | 82.23 | 80.83 | 81.00 | 354,318 | +0.18(+0.22%) |
Oct 31, 2016 | 81.52 | 81.69 | 80.53 | 80.82 | 394,035 | -0.42(-0.52%) |
Oct 28, 2016 | 80.29 | 81.53 | 80.21 | 81.24 | 321,735 | +1.03(+1.28%) |
Oct 27, 2016 | 79.58 | 80.70 | 78.48 | 80.22 | 556,256 | +1.26(+1.59%) |
Oct 26, 2016 | 78.87 | 80.26 | 78.79 | 78.96 | 577,944 | -0.32(-0.40%) |
Oct 25, 2016 | 81.40 | 81.79 | 78.74 | 79.28 | 1,511,732 | -4.41(-5.28%) |
Oct 24, 2016 | 83.38 | 83.81 | 82.72 | 83.69 | 578,929 | -1.24(-1.46%) |
Oct 21, 2016 | 83.17 | 85.37 | 82.81 | 84.93 | 454,337 | +1.75(+2.10%) |
Oct 20, 2016 | 83.44 | 83.76 | 81.34 | 83.18 | 831,744 | -0.84(-1.01%) |
Oct 19, 2016 | 83.62 | 84.98 | 83.60 | 84.03 | 344,813 | +0.26(+0.31%) |
Oct 18, 2016 | 83.01 | 84.54 | 82.55 | 83.77 | 814,205 | +1.50(+1.82%) |
Oct 17, 2016 | 82.35 | 83.09 | 81.90 | 82.27 | 267,419 | -0.10(-0.13%) |
Oct 14, 2016 | 82.35 | 82.97 | 81.81 | 82.37 | 413,261 | +0.41(+0.49%) |
Oct 13, 2016 | 81.88 | 82.35 | 81.51 | 81.97 | 215,901 | -0.65(-0.78%) |
Oct 12, 2016 | 81.72 | 83.19 | 81.33 | 82.61 | 423,947 | +0.89(+1.09%) |
Oct 11, 2016 | 83.10 | 83.10 | 81.59 | 81.72 | 357,357 | -1.44(-1.73%) |
Oct 10, 2016 | 81.77 | 83.41 | 81.73 | 83.16 | 511,677 | +1.47(+1.79%) |
Oct 07, 2016 | 81.15 | 81.89 | 80.76 | 81.70 | 620,815 | +0.81(+1.00%) |
Oct 06, 2016 | 80.52 | 81.66 | 79.76 | 80.89 | 509,184 | +0.00(+0.00%) |
Oct 05, 2016 | 81.65 | 81.80 | 80.62 | 80.89 | 422,682 | -0.85(-1.04%) |
Oct 04, 2016 | 82.44 | 83.23 | 81.43 | 81.74 | 388,064 | -0.33(-0.40%) |
Oct 03, 2016 | 82.84 | 83.60 | 82.02 | 82.07 | 498,338 | -0.66(-0.79%) |
Sep 30, 2016 | 81.86 | 83.37 | 81.44 | 82.72 | 629,685 | +1.35(+1.66%) |
Sep 29, 2016 | 82.48 | 83.01 | 81.33 | 81.37 | 765,062 | -1.57(-1.89%) |
Sep 28, 2016 | 84.03 | 84.58 | 81.94 | 82.94 | 1,616,542 | -1.77(-2.09%) |
Sep 27, 2016 | 86.51 | 86.82 | 84.41 | 84.71 | 1,221,147 | -2.98(-3.40%) |
Sep 26, 2016 | 87.85 | 88.54 | 87.61 | 87.69 | 378,168 | -0.38(-0.43%) |
Sep 23, 2016 | 87.24 | 88.39 | 86.99 | 88.07 | 508,298 | +1.22(+1.41%) |
Sep 22, 2016 | 85.73 | 86.94 | 85.67 | 86.85 | 287,399 | +1.25(+1.46%) |
Sep 21, 2016 | 84.94 | 85.95 | 84.51 | 85.60 | 282,350 | +0.60(+0.70%) |
Sep 20, 2016 | 85.90 | 86.14 | 84.65 | 85.00 | 342,586 | -0.44(-0.51%) |
Sep 19, 2016 | 85.60 | 86.09 | 84.66 | 85.44 | 341,629 | -0.22(-0.25%) |
Sep 16, 2016 | 85.16 | 86.20 | 84.80 | 85.66 | 718,004 | +0.72(+0.84%) |
Sep 15, 2016 | 84.25 | 85.33 | 84.23 | 84.94 | 358,145 | +0.48(+0.57%) |
Sep 14, 2016 | 84.24 | 85.53 | 83.88 | 84.46 | 441,114 | +0.42(+0.50%) |
Sep 13, 2016 | 82.72 | 84.57 | 82.72 | 84.04 | 653,887 | +0.50(+0.60%) |
Sep 12, 2016 | 83.40 | 83.56 | 82.02 | 83.54 | 810,154 | +0.15(+0.18%) |
Sep 09, 2016 | 84.09 | 84.44 | 83.21 | 83.39 | 738,827 | -1.14(-1.35%) |
Sep 08, 2016 | 87.11 | 87.11 | 84.49 | 84.53 | 551,110 | -2.60(-2.99%) |
Sep 07, 2016 | 87.34 | 87.73 | 86.22 | 87.13 | 340,900 | +0.05(+0.06%) |
Sep 06, 2016 | 87.48 | 88.49 | 86.59 | 87.08 | 469,351 | -0.47(-0.53%) |
Sep 02, 2016 | 85.97 | 87.54 | 87.54 | 87.54 | 451,722 | +1.58(+1.84%) |
Sep 01, 2016 | 86.04 | 86.79 | 85.08 | 85.97 | 446,551 | +0.21(+0.24%) |
Aug 31, 2016 | 85.79 | 85.93 | 85.02 | 85.76 | 373,244 | +0.18(+0.21%) |
Aug 30, 2016 | 85.89 | 85.89 | 84.99 | 85.58 | 306,902 | -0.27(-0.31%) |
Aug 29, 2016 | 84.31 | 85.91 | 84.31 | 85.85 | 419,533 | +1.29(+1.53%) |
Aug 26, 2016 | 85.36 | 85.61 | 84.01 | 84.55 | 288,124 | -0.73(-0.86%) |
Aug 25, 2016 | 84.99 | 85.30 | 83.88 | 85.29 | 240,026 | +0.11(+0.13%) |
Aug 24, 2016 | 85.66 | 85.91 | 84.95 | 85.17 | 492,312 | -0.22(-0.26%) |
Aug 23, 2016 | 85.40 | 85.92 | 84.72 | 85.40 | 393,586 | +0.31(+0.36%) |
Aug 22, 2016 | 84.91 | 85.09 | 84.34 | 85.09 | 314,040 | +0.31(+0.37%) |
Aug 19, 2016 | 85.17 | 85.17 | 84.34 | 84.78 | 299,978 | -0.40(-0.47%) |
Aug 18, 2016 | 84.67 | 85.33 | 84.29 | 85.17 | 244,042 | +0.28(+0.34%) |
Aug 17, 2016 | 84.54 | 85.06 | 84.09 | 84.89 | 380,815 | +0.15(+0.17%) |
Aug 16, 2016 | 84.93 | 85.31 | 84.56 | 84.74 | 334,267 | -0.60(-0.71%) |
Aug 15, 2016 | 85.21 | 85.95 | 85.09 | 85.35 | 399,403 | +0.04(+0.05%) |
Aug 12, 2016 | 85.39 | 85.39 | 84.41 | 85.30 | 471,753 | +0.13(+0.15%) |
Aug 11, 2016 | 84.41 | 85.53 | 84.41 | 85.17 | 532,869 | +0.74(+0.88%) |
Aug 10, 2016 | 84.79 | 85.25 | 83.36 | 84.43 | 538,606 | -0.14(-0.16%) |
Aug 09, 2016 | 83.27 | 85.23 | 82.79 | 84.57 | 707,179 | +1.32(+1.58%) |
Aug 08, 2016 | 83.33 | 84.82 | 82.97 | 83.26 | 556,447 | +0.14(+0.17%) |
Aug 05, 2016 | 83.65 | 84.38 | 83.07 | 83.12 | 837,844 | -0.26(-0.31%) |
Aug 04, 2016 | 82.30 | 84.98 | 81.67 | 83.38 | 3,737,289 | +7.96(+10.56%) |
Aug 03, 2016 | 75.99 | 75.99 | 74.37 | 75.42 | 1,411,969 | -0.68(-0.89%) |
Aug 02, 2016 | 77.49 | 77.74 | 75.55 | 76.10 | 652,685 | -1.87(-2.39%) |
Aug 01, 2016 | 76.51 | 78.10 | 76.07 | 77.96 | 1,004,274 | +1.98(+2.60%) |
Jul 29, 2016 | 76.19 | 76.85 | 75.03 | 75.98 | 554,806 | -0.45(-0.58%) |
Jul 28, 2016 | 74.94 | 77.18 | 74.94 | 76.43 | 480,062 | +1.25(+1.66%) |
Jul 27, 2016 | 76.30 | 76.80 | 74.52 | 75.18 | 769,414 | -0.58(-0.76%) |
Jul 26, 2016 | 78.03 | 78.28 | 75.65 | 75.76 | 985,766 | -2.81(-3.58%) |
Jul 25, 2016 | 78.23 | 78.79 | 77.32 | 78.57 | 389,190 | +0.28(+0.36%) |
Jul 22, 2016 | 76.75 | 78.71 | 76.75 | 78.29 | 751,964 | +1.58(+2.06%) |
Jul 21, 2016 | 76.66 | 76.94 | 76.18 | 76.71 | 264,110 | +0.09(+0.11%) |
Jul 20, 2016 | 75.86 | 77.11 | 75.58 | 76.62 | 379,152 | +1.04(+1.38%) |
Jul 19, 2016 | 75.82 | 76.50 | 75.15 | 75.58 | 734,560 | -0.61(-0.80%) |
Jul 18, 2016 | 75.79 | 76.45 | 75.53 | 76.19 | 1,099,326 | +0.57(+0.75%) |
Jul 15, 2016 | 76.14 | 76.64 | 75.37 | 75.62 | 772,484 | -0.16(-0.22%) |
Jul 14, 2016 | 75.39 | 76.41 | 75.31 | 75.79 | 388,089 | +1.01(+1.35%) |
Jul 13, 2016 | 74.69 | 75.21 | 74.32 | 74.78 | 338,728 | +0.18(+0.24%) |
Jul 12, 2016 | 75.29 | 75.49 | 74.26 | 74.60 | 349,347 | -0.69(-0.91%) |
Jul 11, 2016 | 74.15 | 76.02 | 74.00 | 75.29 | 555,600 | +1.13(+1.53%) |
Jul 08, 2016 | 74.32 | 74.01 | 73.80 | 74.15 | 524,000 | +0.15(+0.20%) |
Jul 07, 2016 | 74.39 | 74.64 | 73.63 | 74.01 | 468,764 | +0.08(+0.10%) |
Jul 05, 2016 | 73.74 | 74.14 | 71.90 | 73.93 | 721,626 | +0.13(+0.17%) |
Jul 01, 2016 | 73.96 | 73.80 | 73.80 | 73.80 | 538,129 | -0.06(-0.08%) |
Jun 30, 2016 | 73.07 | 73.93 | 71.35 | 73.86 | 875,870 | +0.83(+1.14%) |
Jun 29, 2016 | 72.58 | 73.12 | 72.22 | 73.03 | 725,345 | +0.95(+1.32%) |
Jun 28, 2016 | 72.98 | 73.28 | 71.68 | 72.07 | 746,936 | -0.27(-0.37%) |
Jun 27, 2016 | 73.70 | 73.88 | 71.87 | 72.34 | 1,148,394 | -1.98(-2.66%) |
Jun 24, 2016 | 73.04 | 75.36 | 73.04 | 74.32 | 1,455,875 | -1.09(-1.45%) |
Jun 23, 2016 | 75.07 | 76.21 | 75.00 | 75.41 | 727,511 | +1.44(+1.95%) |
Jun 22, 2016 | 73.65 | 74.64 | 73.15 | 73.96 | 1,144,842 | +0.72(+0.99%) |
Jun 21, 2016 | 71.52 | 73.62 | 71.05 | 73.24 | 1,202,685 | +2.12(+2.99%) |
Jun 20, 2016 | 71.95 | 72.50 | 71.06 | 71.12 | 612,111 | +0.03(+0.05%) |
Jun 17, 2016 | 71.16 | 71.39 | 70.31 | 71.08 | 570,245 | +0.11(+0.16%) |
Jun 16, 2016 | 70.99 | 71.27 | 70.23 | 70.97 | 756,921 | -0.38(-0.53%) |
Jun 15, 2016 | 72.01 | 72.16 | 71.18 | 71.35 | 579,005 | -0.82(-1.13%) |
Jun 14, 2016 | 71.82 | 72.69 | 71.48 | 72.17 | 749,894 | +0.31(+0.43%) |
Jun 13, 2016 | 72.64 | 73.28 | 71.75 | 71.86 | 697,045 | -1.27(-1.74%) |
Jun 10, 2016 | 73.69 | 73.92 | 72.80 | 73.13 | 553,621 | -0.87(-1.17%) |
Jun 09, 2016 | 74.14 | 74.66 | 73.93 | 74.00 | 551,091 | -0.59(-0.80%) |
Jun 08, 2016 | 73.28 | 74.93 | 73.07 | 74.59 | 728,090 | +1.60(+2.19%) |
Jun 07, 2016 | 74.26 | 74.26 | 72.97 | 72.99 | 820,361 | -1.18(-1.59%) |
Jun 06, 2016 | 74.32 | 74.37 | 73.48 | 74.17 | 664,980 | +0.19(+0.26%) |
Jun 03, 2016 | 74.87 | 74.90 | 73.58 | 73.98 | 787,617 | -0.42(-0.57%) |
Jun 02, 2016 | 73.49 | 74.55 | 73.49 | 74.40 | 846,940 | +0.89(+1.22%) |
Jun 01, 2016 | 72.96 | 74.11 | 72.52 | 73.51 | 742,373 | +0.27(+0.36%) |
May 31, 2016 | 72.92 | 73.55 | 72.26 | 73.24 | 1,170,385 | +0.33(+0.45%) |
May 27, 2016 | 72.12 | 72.92 | 72.92 | 72.92 | 1,237,604 | +1.23(+1.71%) |
May 26, 2016 | 69.42 | 73.03 | 69.37 | 71.69 | 3,333,050 | +3.73(+5.49%) |
May 25, 2016 | 65.63 | 69.17 | 65.40 | 67.95 | 2,860,836 | +3.39(+5.25%) |
May 24, 2016 | 64.15 | 64.90 | 63.63 | 64.57 | 920,918 | +0.76(+1.19%) |
May 23, 2016 | 64.10 | 64.90 | 63.43 | 63.81 | 1,038,910 | -0.08(-0.12%) |
May 20, 2016 | 64.15 | 64.15 | 63.12 | 63.89 | 1,177,114 | +0.18(+0.28%) |
May 19, 2016 | 63.61 | 64.21 | 63.03 | 63.71 | 635,029 | -0.27(-0.41%) |
May 18, 2016 | 63.31 | 64.80 | 62.94 | 63.97 | 1,109,819 | +0.21(+0.32%) |
May 17, 2016 | 64.99 | 65.77 | 63.49 | 63.77 | 1,066,394 | -1.39(-2.13%) |
May 16, 2016 | 63.60 | 65.21 | 63.09 | 65.16 | 1,256,574 | +1.81(+2.85%) |
May 13, 2016 | 64.67 | 64.76 | 62.75 | 63.35 | 1,934,325 | -0.88(-1.37%) |
May 12, 2016 | 61.64 | 64.74 | 61.25 | 64.23 | 6,932,347 | +8.46(+15.17%) |
May 11, 2016 | 58.76 | 58.76 | 55.05 | 55.77 | 4,491,715 | -3.08(-5.24%) |
May 10, 2016 | 59.49 | 59.76 | 57.78 | 58.85 | 1,921,014 | -0.93(-1.56%) |
May 09, 2016 | 58.88 | 60.14 | 58.54 | 59.79 | 1,350,511 | +1.16(+1.97%) |
May 06, 2016 | 58.53 | 59.05 | 57.40 | 58.63 | 1,077,123 | -0.75(-1.27%) |
May 05, 2016 | 58.63 | 59.58 | 57.95 | 59.38 | 1,019,839 | +0.41(+0.70%) |
May 04, 2016 | 58.19 | 59.10 | 57.82 | 58.97 | 1,339,077 | +0.38(+0.64%) |
May 03, 2016 | 58.66 | 58.91 | 58.25 | 58.60 | 518,349 | -0.21(-0.36%) |
May 02, 2016 | 58.25 | 59.01 | 58.08 | 58.81 | 478,532 | +0.98(+1.69%) |
Apr 29, 2016 | 58.59 | 59.14 | 57.51 | 57.83 | 462,769 | -1.11(-1.89%) |
Apr 28, 2016 | 58.79 | 59.25 | 58.49 | 58.95 | 523,907 | -0.21(-0.36%) |
Apr 27, 2016 | 58.60 | 59.38 | 58.53 | 59.16 | 539,139 | +0.11(+0.19%) |
Apr 26, 2016 | 57.87 | 59.15 | 57.50 | 59.05 | 619,662 | +1.45(+2.51%) |
Apr 25, 2016 | 57.69 | 58.01 | 57.39 | 57.60 | 580,686 | -0.20(-0.34%) |
Apr 22, 2016 | 57.91 | 58.16 | 57.29 | 57.80 | 596,622 | -0.32(-0.55%) |
Apr 21, 2016 | 58.57 | 58.57 | 57.30 | 58.12 | 845,440 | -0.35(-0.60%) |
Apr 20, 2016 | 58.52 | 58.86 | 57.92 | 58.47 | 367,533 | +0.08(+0.13%) |
Apr 19, 2016 | 59.14 | 59.31 | 58.32 | 58.39 | 602,158 | -0.41(-0.70%) |
Apr 18, 2016 | 58.63 | 59.34 | 57.82 | 58.80 | 612,552 | +0.19(+0.32%) |
Apr 15, 2016 | 58.09 | 58.76 | 57.72 | 58.61 | 370,833 | +0.24(+0.41%) |
Apr 14, 2016 | 58.56 | 58.86 | 58.12 | 58.37 | 373,535 | -0.08(-0.13%) |
Apr 13, 2016 | 57.98 | 58.76 | 57.53 | 58.45 | 773,803 | +0.74(+1.28%) |
Apr 12, 2016 | 57.69 | 57.83 | 56.73 | 57.72 | 658,904 | -0.15(-0.25%) |
Apr 11, 2016 | 58.74 | 59.08 | 57.63 | 57.86 | 1,151,247 | -0.39(-0.68%) |
Apr 08, 2016 | 57.73 | 59.01 | 57.32 | 58.25 | 1,571,519 | +3.11(+5.64%) |
Apr 07, 2016 | 54.85 | 55.47 | 54.71 | 55.15 | 763,814 | +0.22(+0.41%) |
Apr 06, 2016 | 53.96 | 55.27 | 53.83 | 54.92 | 694,251 | +1.08(+2.00%) |
Apr 05, 2016 | 54.01 | 54.80 | 53.81 | 53.85 | 475,571 | -0.79(-1.44%) |
Apr 04, 2016 | 54.94 | 55.17 | 54.20 | 54.63 | 508,017 | -0.33(-0.61%) |