Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 96.60 | 98.04 | 95.87 | 97.56 | 407,725 | +0.90(+0.93%) |
Mar 30, 2017 | 96.12 | 97.25 | 96.04 | 96.67 | 214,598 | +0.28(+0.29%) |
Mar 29, 2017 | 95.18 | 96.44 | 95.07 | 96.39 | 321,488 | +1.22(+1.28%) |
Mar 28, 2017 | 93.71 | 95.74 | 93.71 | 95.17 | 342,311 | +0.66(+0.70%) |
Mar 27, 2017 | 94.17 | 95.07 | 93.66 | 94.51 | 219,545 | -0.35(-0.37%) |
Mar 24, 2017 | 95.10 | 95.61 | 94.35 | 94.86 | 307,289 | +0.10(+0.10%) |
Mar 23, 2017 | 94.69 | 95.66 | 94.44 | 94.77 | 267,455 | -0.27(-0.28%) |
Mar 22, 2017 | 93.44 | 95.33 | 92.22 | 95.03 | 242,025 | +1.33(+1.42%) |
Mar 21, 2017 | 96.56 | 96.83 | 93.54 | 93.70 | 306,220 | -2.49(-2.59%) |
Mar 20, 2017 | 96.25 | 97.35 | 94.75 | 96.20 | 404,862 | -0.04(-0.05%) |
Mar 17, 2017 | 95.61 | 96.80 | 95.53 | 96.24 | 382,390 | +0.72(+0.76%) |
Mar 16, 2017 | 94.65 | 95.61 | 94.04 | 95.52 | 282,929 | +1.69(+1.80%) |
Mar 15, 2017 | 91.09 | 94.05 | 91.09 | 93.83 | 391,905 | +2.39(+2.61%) |
Mar 14, 2017 | 92.56 | 93.71 | 91.28 | 91.44 | 235,445 | -1.62(-1.74%) |
Mar 13, 2017 | 92.07 | 93.33 | 91.78 | 93.06 | 236,106 | +1.33(+1.45%) |
Mar 10, 2017 | 92.41 | 93.02 | 90.91 | 91.73 | 308,627 | +0.09(+0.09%) |
Mar 09, 2017 | 91.58 | 94.41 | 91.17 | 91.64 | 491,317 | +0.36(+0.39%) |
Mar 08, 2017 | 91.92 | 92.44 | 91.07 | 91.29 | 257,395 | -0.10(-0.11%) |
Mar 07, 2017 | 92.97 | 93.64 | 90.98 | 91.39 | 647,608 | -1.92(-2.06%) |
Mar 06, 2017 | 92.85 | 94.22 | 91.74 | 93.31 | 666,733 | +0.44(+0.48%) |
Mar 03, 2017 | 91.78 | 93.09 | 91.49 | 92.87 | 250,553 | +1.15(+1.25%) |
Mar 02, 2017 | 93.03 | 93.56 | 91.31 | 91.72 | 369,709 | -1.34(-1.44%) |
Mar 01, 2017 | 93.13 | 94.07 | 93.05 | 93.06 | 393,143 | +0.50(+0.54%) |
Feb 28, 2017 | 92.57 | 94.10 | 92.37 | 92.56 | 434,068 | +0.34(+0.37%) |
Feb 27, 2017 | 91.37 | 93.26 | 91.29 | 92.22 | 288,113 | +0.60(+0.65%) |
Feb 24, 2017 | 91.70 | 93.50 | 91.24 | 91.62 | 496,204 | -1.19(-1.28%) |
Feb 23, 2017 | 92.73 | 93.64 | 91.43 | 92.81 | 480,144 | +0.08(+0.08%) |
Feb 22, 2017 | 90.51 | 92.91 | 90.31 | 92.73 | 508,168 | +1.57(+1.72%) |
Feb 21, 2017 | 89.11 | 92.13 | 88.74 | 91.17 | 612,527 | +1.71(+1.91%) |
Feb 17, 2017 | 89.45 | 89.45 | 89.45 | 0 | -1.31(-1.45%) | |
Feb 16, 2017 | 86.46 | 91.96 | 86.44 | 90.77 | 1,248,909 | +5.29(+6.18%) |
Feb 15, 2017 | 86.58 | 87.12 | 84.56 | 85.48 | 641,754 | -0.49(-0.57%) |
Feb 14, 2017 | 88.94 | 89.42 | 85.29 | 85.98 | 733,099 | -3.49(-3.91%) |
Feb 13, 2017 | 85.08 | 89.89 | 85.08 | 89.47 | 1,083,880 | +4.65(+5.48%) |
Feb 10, 2017 | 84.09 | 85.64 | 83.96 | 84.83 | 738,706 | +1.62(+1.94%) |
Feb 09, 2017 | 81.53 | 83.93 | 81.51 | 83.21 | 666,830 | +1.68(+2.06%) |
Feb 08, 2017 | 81.94 | 82.56 | 80.43 | 81.53 | 686,390 | -0.56(-0.68%) |
Feb 07, 2017 | 82.43 | 83.30 | 81.59 | 82.09 | 364,572 | -0.25(-0.30%) |
Feb 06, 2017 | 83.61 | 83.72 | 81.99 | 82.34 | 335,760 | -0.85(-1.02%) |
Feb 03, 2017 | 83.65 | 84.08 | 82.56 | 83.19 | 299,025 | -0.31(-0.37%) |
Feb 02, 2017 | 82.89 | 83.67 | 82.57 | 83.50 | 340,235 | +0.46(+0.55%) |
Feb 01, 2017 | 84.78 | 85.55 | 82.77 | 83.04 | 323,232 | -1.29(-1.53%) |
Jan 31, 2017 | 83.68 | 84.58 | 82.66 | 84.33 | 380,958 | +0.60(+0.71%) |
Jan 30, 2017 | 84.35 | 84.76 | 83.09 | 83.74 | 189,639 | -1.28(-1.51%) |
Jan 27, 2017 | 85.64 | 85.64 | 83.89 | 85.02 | 180,224 | -0.48(-0.57%) |
Jan 26, 2017 | 85.19 | 86.70 | 85.19 | 85.50 | 240,936 | -0.04(-0.05%) |
Jan 25, 2017 | 84.29 | 85.85 | 84.06 | 85.54 | 146,345 | +0.99(+1.17%) |
Jan 24, 2017 | 84.70 | 85.92 | 83.96 | 84.56 | 295,006 | -0.29(-0.34%) |
Jan 23, 2017 | 85.16 | 85.31 | 83.80 | 84.84 | 202,511 | +0.16(+0.19%) |
Jan 20, 2017 | 83.10 | 85.06 | 83.10 | 84.68 | 360,016 | +1.07(+1.28%) |
Jan 19, 2017 | 82.78 | 83.81 | 82.77 | 83.61 | 263,941 | +0.57(+0.69%) |
Jan 18, 2017 | 83.00 | 83.26 | 82.53 | 83.03 | 307,901 | +0.10(+0.13%) |
Jan 17, 2017 | 81.66 | 83.31 | 81.55 | 82.93 | 422,018 | +1.24(+1.51%) |
Jan 13, 2017 | 81.69 | 81.69 | 81.69 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 80.20 | 82.21 | 80.08 | 81.78 | 791,467 | +1.71(+2.14%) |
Jan 11, 2017 | 80.71 | 80.96 | 79.63 | 80.07 | 401,731 | -0.43(-0.54%) |
Jan 10, 2017 | 79.17 | 80.64 | 78.77 | 80.50 | 408,080 | +1.76(+2.23%) |
Jan 09, 2017 | 80.58 | 80.69 | 78.59 | 78.74 | 300,133 | -1.57(-1.96%) |
Jan 06, 2017 | 80.40 | 81.13 | 79.82 | 80.32 | 317,368 | -0.26(-0.32%) |
Jan 05, 2017 | 79.24 | 81.14 | 79.21 | 80.58 | 415,131 | +1.38(+1.75%) |
Jan 04, 2017 | 80.13 | 80.17 | 78.62 | 79.19 | 299,990 | -0.51(-0.64%) |
Jan 03, 2017 | 78.60 | 79.81 | 78.60 | 79.70 | 478,636 | +1.13(+1.44%) |
Dec 30, 2016 | 78.57 | 78.57 | 78.57 | 0 | -0.80(-1.00%) | |
Dec 29, 2016 | 79.64 | 79.99 | 78.53 | 79.37 | 191,160 | +0.08(+0.10%) |
Dec 28, 2016 | 80.47 | 80.99 | 78.86 | 79.29 | 127,446 | -1.06(-1.31%) |
Dec 27, 2016 | 79.99 | 81.29 | 79.80 | 80.34 | 152,606 | +0.37(+0.47%) |
Dec 23, 2016 | 79.97 | 79.97 | 79.97 | 0 | +0.75(+0.95%) | |
Dec 22, 2016 | 80.20 | 80.41 | 78.55 | 79.22 | 221,575 | -1.15(-1.43%) |
Dec 21, 2016 | 80.75 | 81.03 | 80.03 | 80.37 | 163,300 | -0.51(-0.63%) |
Dec 20, 2016 | 80.04 | 81.05 | 79.77 | 80.88 | 260,973 | +1.24(+1.55%) |
Dec 19, 2016 | 78.76 | 79.71 | 77.98 | 79.64 | 321,598 | +1.11(+1.41%) |
Dec 16, 2016 | 82.01 | 82.35 | 78.39 | 78.54 | 579,535 | -3.29(-4.02%) |
Dec 15, 2016 | 79.48 | 82.39 | 79.48 | 81.82 | 336,086 | +1.81(+2.26%) |
Dec 14, 2016 | 81.75 | 82.49 | 79.94 | 80.02 | 671,275 | -2.02(-2.46%) |
Dec 13, 2016 | 80.19 | 82.33 | 80.19 | 82.03 | 491,506 | +2.26(+2.83%) |
Dec 12, 2016 | 80.31 | 80.57 | 79.38 | 79.77 | 335,114 | -0.48(-0.60%) |
Dec 09, 2016 | 79.94 | 80.87 | 79.54 | 80.26 | 300,894 | +0.29(+0.37%) |
Dec 08, 2016 | 79.14 | 80.03 | 78.63 | 79.96 | 402,457 | +0.81(+1.03%) |
Dec 07, 2016 | 79.45 | 80.31 | 79.01 | 79.15 | 554,328 | -0.29(-0.36%) |
Dec 06, 2016 | 79.10 | 79.67 | 78.08 | 79.44 | 696,947 | +0.22(+0.28%) |
Dec 05, 2016 | 78.99 | 79.91 | 78.40 | 79.21 | 485,727 | +0.77(+0.98%) |
Dec 02, 2016 | 76.56 | 79.31 | 76.56 | 78.44 | 436,359 | +2.24(+2.94%) |
Dec 01, 2016 | 77.09 | 78.53 | 75.96 | 76.20 | 391,110 | -0.67(-0.88%) |
Nov 30, 2016 | 76.96 | 77.78 | 76.18 | 76.88 | 522,639 | +0.04(+0.06%) |
Nov 29, 2016 | 76.37 | 78.20 | 76.35 | 76.83 | 661,755 | +0.95(+1.25%) |
Nov 28, 2016 | 79.19 | 79.19 | 75.85 | 75.88 | 839,205 | -2.91(-3.69%) |
Nov 25, 2016 | 79.03 | 79.13 | 78.03 | 78.79 | 179,188 | +0.05(+0.07%) |
Nov 23, 2016 | 78.74 | 78.74 | 78.74 | 0 | -1.64(-2.04%) | |
Nov 22, 2016 | 80.82 | 81.41 | 78.97 | 80.38 | 286,226 | +0.45(+0.56%) |
Nov 21, 2016 | 80.17 | 81.02 | 79.89 | 79.93 | 475,728 | +0.21(+0.26%) |
Nov 18, 2016 | 78.86 | 79.84 | 78.08 | 79.72 | 317,504 | +1.02(+1.29%) |
Nov 17, 2016 | 78.74 | 79.55 | 77.34 | 78.71 | 353,367 | +0.43(+0.55%) |
Nov 16, 2016 | 77.91 | 78.92 | 76.37 | 78.28 | 788,393 | +1.73(+2.26%) |
Nov 15, 2016 | 76.00 | 77.92 | 75.70 | 76.55 | 603,283 | +0.85(+1.12%) |
Nov 14, 2016 | 73.24 | 75.92 | 73.20 | 75.70 | 776,508 | +2.38(+3.25%) |
Nov 11, 2016 | 77.67 | 78.62 | 71.69 | 73.32 | 1,136,514 | -5.09(-6.49%) |
Nov 10, 2016 | 81.08 | 83.44 | 77.94 | 78.41 | 1,558,826 | -1.74(-2.17%) |
Nov 09, 2016 | 79.14 | 82.39 | 78.28 | 80.15 | 1,337,620 | +1.38(+1.76%) |
Nov 08, 2016 | 77.83 | 79.08 | 76.28 | 78.76 | 793,563 | +0.95(+1.22%) |
Nov 07, 2016 | 77.87 | 79.41 | 77.33 | 77.82 | 467,319 | +1.33(+1.74%) |
Nov 04, 2016 | 76.50 | 79.00 | 75.88 | 76.48 | 505,077 | -0.37(-0.48%) |
Nov 03, 2016 | 78.37 | 79.28 | 76.78 | 76.85 | 422,045 | -1.09(-1.40%) |
Nov 02, 2016 | 77.37 | 78.60 | 76.87 | 77.94 | 445,627 | +0.50(+0.64%) |
Nov 01, 2016 | 79.42 | 80.22 | 77.22 | 77.45 | 637,492 | -1.89(-2.39%) |
Oct 31, 2016 | 80.14 | 80.46 | 78.55 | 79.34 | 511,164 | -0.28(-0.36%) |
Oct 28, 2016 | 79.27 | 79.96 | 78.13 | 79.62 | 460,671 | +0.18(+0.23%) |
Oct 27, 2016 | 77.51 | 79.62 | 77.34 | 79.44 | 614,981 | +1.93(+2.49%) |
Oct 26, 2016 | 79.14 | 79.32 | 77.22 | 77.51 | 809,332 | -2.60(-3.24%) |
Oct 25, 2016 | 80.33 | 81.72 | 80.00 | 80.11 | 524,128 | -0.40(-0.50%) |
Oct 24, 2016 | 81.26 | 81.64 | 79.81 | 80.52 | 436,925 | -0.34(-0.41%) |
Oct 21, 2016 | 79.93 | 81.48 | 79.15 | 80.85 | 365,621 | +0.41(+0.51%) |
Oct 20, 2016 | 78.95 | 80.82 | 78.54 | 80.44 | 420,979 | +0.89(+1.12%) |
Oct 19, 2016 | 79.15 | 79.80 | 78.87 | 79.54 | 505,491 | +0.40(+0.50%) |
Oct 18, 2016 | 79.14 | 79.51 | 78.17 | 79.15 | 450,836 | +1.14(+1.46%) |
Oct 17, 2016 | 77.32 | 79.03 | 77.23 | 78.01 | 691,522 | +0.52(+0.67%) |
Oct 14, 2016 | 76.78 | 78.06 | 76.17 | 77.50 | 618,349 | +1.21(+1.59%) |
Oct 13, 2016 | 74.00 | 76.47 | 73.51 | 76.28 | 567,268 | +1.85(+2.48%) |
Oct 12, 2016 | 73.31 | 74.97 | 73.20 | 74.43 | 464,789 | +1.25(+1.70%) |
Oct 11, 2016 | 74.97 | 75.48 | 72.68 | 73.19 | 338,789 | -1.57(-2.09%) |
Oct 10, 2016 | 74.04 | 76.09 | 73.39 | 74.75 | 402,715 | +2.16(+2.97%) |
Oct 07, 2016 | 72.58 | 73.20 | 71.69 | 72.59 | 419,600 | -0.21(-0.28%) |
Oct 06, 2016 | 73.31 | 73.92 | 71.67 | 72.80 | 415,561 | -1.16(-1.57%) |
Oct 05, 2016 | 72.27 | 74.61 | 72.27 | 73.96 | 512,419 | +1.52(+2.10%) |
Oct 04, 2016 | 75.26 | 75.42 | 71.62 | 72.44 | 1,749,321 | -2.40(-3.21%) |
Oct 03, 2016 | 75.54 | 76.74 | 74.43 | 74.84 | 565,621 | -0.80(-1.06%) |
Sep 30, 2016 | 75.12 | 76.31 | 74.28 | 75.64 | 682,517 | +0.53(+0.71%) |
Sep 29, 2016 | 73.56 | 76.20 | 73.15 | 75.11 | 790,015 | +1.25(+1.69%) |
Sep 28, 2016 | 74.26 | 74.62 | 73.17 | 73.86 | 286,109 | -0.24(-0.33%) |
Sep 27, 2016 | 74.37 | 75.03 | 72.54 | 74.10 | 726,374 | -0.01(-0.01%) |
Sep 26, 2016 | 77.76 | 78.06 | 73.91 | 74.11 | 1,545,856 | -3.74(-4.81%) |
Sep 23, 2016 | 74.81 | 78.00 | 74.26 | 77.85 | 1,138,053 | +2.30(+3.04%) |
Sep 22, 2016 | 77.42 | 77.63 | 74.89 | 75.55 | 614,279 | -0.97(-1.27%) |
Sep 21, 2016 | 77.51 | 77.51 | 75.11 | 76.52 | 654,096 | -0.05(-0.07%) |
Sep 20, 2016 | 77.38 | 77.41 | 73.94 | 76.58 | 972,166 | +0.71(+0.94%) |
Sep 19, 2016 | 77.42 | 77.71 | 75.78 | 75.86 | 617,590 | -0.52(-0.69%) |
Sep 16, 2016 | 76.40 | 76.98 | 75.89 | 76.39 | 474,040 | -0.34(-0.45%) |
Sep 15, 2016 | 76.45 | 77.19 | 75.48 | 76.73 | 669,774 | +1.31(+1.73%) |
Sep 14, 2016 | 74.85 | 76.61 | 74.85 | 75.42 | 765,357 | +0.45(+0.60%) |
Sep 13, 2016 | 76.56 | 77.21 | 73.42 | 74.98 | 1,510,932 | -1.54(-2.01%) |
Sep 12, 2016 | 71.06 | 76.77 | 70.90 | 76.52 | 1,454,216 | +4.74(+6.60%) |
Sep 09, 2016 | 72.66 | 73.05 | 70.53 | 71.78 | 1,196,229 | -1.94(-2.64%) |
Sep 08, 2016 | 69.58 | 73.95 | 69.27 | 73.72 | 1,070,882 | +5.32(+7.79%) |
Sep 07, 2016 | 66.82 | 68.40 | 66.82 | 68.40 | 413,583 | +1.66(+2.49%) |
Sep 06, 2016 | 66.91 | 66.96 | 66.26 | 66.74 | 398,856 | +0.14(+0.21%) |
Sep 02, 2016 | 66.34 | 66.60 | 66.60 | 66.60 | 352,120 | +0.54(+0.82%) |
Sep 01, 2016 | 65.97 | 66.38 | 65.21 | 66.06 | 304,958 | +0.31(+0.47%) |
Aug 31, 2016 | 66.99 | 67.05 | 65.15 | 65.75 | 600,814 | -1.31(-1.95%) |
Aug 30, 2016 | 67.61 | 67.72 | 66.55 | 67.05 | 458,260 | -0.68(-1.00%) |
Aug 29, 2016 | 67.23 | 68.14 | 67.23 | 67.73 | 443,268 | -0.22(-0.33%) |
Aug 26, 2016 | 69.40 | 69.97 | 67.27 | 67.96 | 704,209 | -1.26(-1.83%) |
Aug 25, 2016 | 69.46 | 70.06 | 68.79 | 69.22 | 427,533 | -0.68(-0.97%) |
Aug 24, 2016 | 69.90 | 70.18 | 68.39 | 69.90 | 415,430 | -0.27(-0.38%) |
Aug 23, 2016 | 70.84 | 70.85 | 69.88 | 70.16 | 465,330 | -0.15(-0.22%) |
Aug 22, 2016 | 69.59 | 71.15 | 69.26 | 70.32 | 386,174 | -0.24(-0.34%) |
Aug 19, 2016 | 71.10 | 71.57 | 70.13 | 70.56 | 724,170 | -1.45(-2.02%) |
Aug 18, 2016 | 71.87 | 72.91 | 71.20 | 72.01 | 615,892 | +0.44(+0.61%) |
Aug 17, 2016 | 70.58 | 72.20 | 69.44 | 71.57 | 1,129,362 | +0.25(+0.35%) |
Aug 16, 2016 | 71.37 | 72.79 | 70.62 | 71.32 | 802,375 | +0.60(+0.85%) |
Aug 15, 2016 | 70.15 | 71.33 | 69.66 | 70.73 | 509,440 | +0.57(+0.82%) |
Aug 12, 2016 | 68.42 | 70.49 | 67.96 | 70.15 | 700,765 | +1.77(+2.59%) |
Aug 11, 2016 | 67.51 | 68.76 | 66.56 | 68.38 | 773,788 | +1.10(+1.64%) |
Aug 10, 2016 | 67.32 | 67.88 | 66.66 | 67.28 | 465,956 | +0.13(+0.19%) |
Aug 09, 2016 | 65.38 | 67.21 | 65.38 | 67.15 | 530,293 | +1.79(+2.75%) |
Aug 08, 2016 | 64.01 | 66.59 | 63.97 | 65.36 | 868,612 | +1.28(+2.00%) |
Aug 05, 2016 | 65.05 | 65.75 | 61.97 | 64.08 | 912,381 | -1.29(-1.97%) |
Aug 04, 2016 | 59.14 | 65.69 | 59.14 | 65.37 | 1,887,050 | +9.25(+16.48%) |
Aug 03, 2016 | 54.08 | 56.52 | 53.57 | 56.12 | 612,142 | +0.77(+1.39%) |
Aug 02, 2016 | 57.97 | 58.01 | 55.14 | 55.35 | 376,278 | -2.44(-4.23%) |
Aug 01, 2016 | 57.03 | 57.79 | 56.27 | 57.79 | 660,576 | +0.53(+0.93%) |
Jul 29, 2016 | 57.62 | 58.32 | 56.13 | 57.26 | 513,645 | -0.25(-0.43%) |
Jul 28, 2016 | 57.82 | 58.09 | 57.49 | 57.51 | 218,757 | -0.33(-0.58%) |
Jul 27, 2016 | 57.56 | 58.18 | 57.24 | 57.85 | 472,178 | +0.69(+1.21%) |
Jul 26, 2016 | 57.32 | 57.62 | 56.69 | 57.15 | 442,774 | -0.03(-0.04%) |
Jul 25, 2016 | 57.50 | 57.73 | 56.70 | 57.18 | 305,154 | -0.26(-0.45%) |
Jul 22, 2016 | 56.83 | 57.66 | 56.76 | 57.44 | 232,310 | +0.94(+1.66%) |
Jul 21, 2016 | 56.76 | 57.79 | 56.17 | 56.50 | 522,463 | -0.82(-1.43%) |
Jul 20, 2016 | 57.44 | 58.62 | 56.24 | 57.32 | 631,978 | +0.46(+0.81%) |
Jul 19, 2016 | 57.32 | 57.50 | 56.40 | 56.85 | 688,467 | +0.52(+0.93%) |
Jul 18, 2016 | 55.56 | 56.66 | 55.02 | 56.33 | 475,887 | +0.56(+1.00%) |
Jul 15, 2016 | 55.58 | 56.35 | 54.66 | 55.78 | 530,622 | +0.00(+0.00%) |
Jul 14, 2016 | 55.91 | 56.92 | 54.85 | 55.78 | 1,002,693 | +0.83(+1.51%) |
Jul 13, 2016 | 53.84 | 55.39 | 53.58 | 54.95 | 590,523 | +1.29(+2.41%) |
Jul 12, 2016 | 51.42 | 54.41 | 51.28 | 53.66 | 1,452,711 | +3.95(+7.94%) |
Jul 11, 2016 | 49.49 | 51.00 | 49.06 | 49.71 | 758,997 | +2.49(+5.27%) |
Jul 08, 2016 | 47.44 | 47.80 | 47.12 | 47.22 | 376,971 | +0.27(+0.56%) |
Jul 07, 2016 | 46.41 | 47.68 | 46.32 | 46.96 | 564,534 | +0.54(+1.16%) |
Jul 06, 2016 | 45.07 | 47.98 | 43.85 | 46.42 | 1,231,291 | +0.74(+1.63%) |
Jul 05, 2016 | 45.92 | 45.98 | 43.04 | 45.68 | 765,568 | -0.86(-1.85%) |
Jul 01, 2016 | 44.75 | 46.54 | 46.54 | 46.54 | 1,186,968 | +1.87(+4.19%) |
Jun 30, 2016 | 44.49 | 44.86 | 43.51 | 44.67 | 624,022 | +0.44(+1.00%) |
Jun 29, 2016 | 43.67 | 44.66 | 43.34 | 44.22 | 1,109,281 | +1.13(+2.62%) |
Jun 28, 2016 | 42.73 | 44.48 | 42.47 | 43.09 | 1,001,621 | +0.85(+2.00%) |
Jun 27, 2016 | 44.85 | 44.94 | 41.51 | 42.25 | 814,053 | -3.15(-6.93%) |
Jun 24, 2016 | 44.77 | 45.63 | 43.88 | 45.39 | 689,333 | -1.57(-3.35%) |
Jun 23, 2016 | 46.97 | 47.39 | 46.65 | 46.97 | 227,381 | +0.50(+1.09%) |
Jun 22, 2016 | 46.41 | 46.74 | 45.62 | 46.46 | 305,971 | +0.16(+0.35%) |
Jun 21, 2016 | 45.34 | 46.48 | 44.77 | 46.30 | 391,845 | +1.21(+2.69%) |
Jun 20, 2016 | 45.12 | 45.29 | 44.40 | 45.09 | 353,403 | +0.56(+1.27%) |
Jun 17, 2016 | 44.23 | 45.36 | 44.13 | 44.52 | 330,266 | +0.23(+0.52%) |
Jun 16, 2016 | 43.47 | 44.56 | 43.47 | 44.29 | 323,744 | +0.03(+0.06%) |
Jun 15, 2016 | 43.97 | 45.53 | 43.46 | 44.26 | 405,011 | +0.59(+1.35%) |
Jun 14, 2016 | 43.99 | 44.62 | 43.38 | 43.68 | 492,749 | -0.87(-1.96%) |
Jun 13, 2016 | 43.92 | 44.74 | 43.17 | 44.55 | 374,150 | +0.00(+0.00%) |
Jun 10, 2016 | 45.90 | 46.35 | 44.25 | 44.55 | 596,818 | -2.19(-4.68%) |
Jun 09, 2016 | 45.44 | 47.00 | 45.44 | 46.73 | 444,731 | +0.79(+1.71%) |
Jun 08, 2016 | 45.44 | 46.63 | 45.36 | 45.95 | 346,287 | +0.34(+0.75%) |
Jun 07, 2016 | 45.14 | 46.73 | 44.70 | 45.61 | 387,773 | +0.35(+0.77%) |
Jun 06, 2016 | 44.57 | 45.34 | 44.24 | 45.26 | 326,377 | +0.80(+1.81%) |
Jun 03, 2016 | 44.45 | 45.42 | 44.31 | 44.45 | 503,956 | +0.15(+0.35%) |
Jun 02, 2016 | 43.32 | 45.05 | 43.32 | 44.30 | 413,892 | +0.73(+1.69%) |
Jun 01, 2016 | 44.08 | 44.53 | 42.73 | 43.56 | 970,772 | -0.51(-1.16%) |
May 31, 2016 | 43.82 | 45.03 | 43.82 | 44.08 | 486,148 | +0.03(+0.06%) |
May 27, 2016 | 44.32 | 44.05 | 44.05 | 44.05 | 664,562 | +0.35(+0.80%) |
May 26, 2016 | 45.26 | 46.37 | 43.47 | 43.70 | 654,934 | -2.01(-4.39%) |
May 25, 2016 | 46.08 | 46.56 | 45.68 | 45.71 | 306,262 | -0.03(-0.07%) |
May 24, 2016 | 45.84 | 46.40 | 45.60 | 45.74 | 265,822 | -0.23(-0.50%) |
May 23, 2016 | 46.06 | 47.06 | 45.47 | 45.97 | 485,056 | -0.53(-1.15%) |
May 20, 2016 | 45.84 | 47.00 | 45.45 | 46.51 | 482,425 | +1.08(+2.37%) |
May 19, 2016 | 45.02 | 46.00 | 44.70 | 45.43 | 446,485 | +0.09(+0.21%) |
May 18, 2016 | 45.53 | 46.58 | 44.85 | 45.34 | 430,912 | -0.21(-0.46%) |
May 17, 2016 | 45.46 | 46.42 | 44.99 | 45.55 | 736,825 | -0.12(-0.26%) |
May 16, 2016 | 44.73 | 46.01 | 44.25 | 45.67 | 544,801 | +0.80(+1.79%) |
May 13, 2016 | 45.53 | 45.92 | 43.68 | 44.86 | 616,182 | -0.74(-1.62%) |
May 12, 2016 | 45.97 | 46.92 | 45.52 | 45.60 | 672,091 | -0.37(-0.81%) |
May 11, 2016 | 46.04 | 48.25 | 45.72 | 45.97 | 836,910 | -0.30(-0.64%) |
May 10, 2016 | 44.69 | 46.64 | 44.53 | 46.27 | 707,661 | +1.84(+4.13%) |
May 09, 2016 | 44.02 | 44.96 | 43.01 | 44.43 | 1,922,807 | -0.91(-2.02%) |
May 06, 2016 | 48.86 | 48.86 | 42.65 | 45.35 | 4,450,017 | -7.48(-14.15%) |
May 05, 2016 | 53.82 | 54.34 | 52.61 | 52.82 | 662,930 | -0.89(-1.66%) |
May 04, 2016 | 53.80 | 54.99 | 53.56 | 53.71 | 617,492 | -0.56(-1.03%) |
May 03, 2016 | 53.52 | 55.81 | 52.55 | 54.27 | 837,874 | +0.68(+1.26%) |
May 02, 2016 | 54.31 | 54.73 | 53.02 | 53.59 | 601,632 | -0.38(-0.71%) |
Apr 29, 2016 | 55.01 | 55.72 | 53.71 | 53.97 | 388,964 | -1.08(-1.97%) |
Apr 28, 2016 | 56.74 | 57.45 | 54.84 | 55.06 | 472,056 | -2.19(-3.83%) |
Apr 27, 2016 | 56.66 | 57.43 | 55.89 | 57.25 | 319,063 | +0.43(+0.76%) |
Apr 26, 2016 | 55.50 | 56.83 | 55.24 | 56.82 | 510,821 | +1.43(+2.58%) |
Apr 25, 2016 | 55.21 | 56.22 | 55.14 | 55.39 | 532,096 | -0.03(-0.06%) |
Apr 22, 2016 | 54.96 | 56.85 | 54.74 | 55.42 | 759,914 | -0.61(-1.09%) |
Apr 21, 2016 | 56.14 | 57.29 | 55.72 | 56.03 | 990,623 | -0.95(-1.66%) |
Apr 20, 2016 | 58.46 | 60.01 | 56.91 | 56.98 | 1,091,147 | -1.34(-2.29%) |
Apr 19, 2016 | 56.53 | 59.84 | 56.09 | 58.32 | 929,597 | +2.19(+3.91%) |
Apr 18, 2016 | 56.01 | 56.70 | 55.03 | 56.12 | 365,198 | +0.19(+0.33%) |
Apr 15, 2016 | 55.24 | 56.21 | 54.50 | 55.94 | 497,512 | +0.70(+1.27%) |
Apr 14, 2016 | 56.31 | 56.72 | 55.07 | 55.23 | 239,175 | -0.81(-1.45%) |
Apr 13, 2016 | 55.23 | 56.45 | 54.70 | 56.05 | 574,524 | +2.25(+4.19%) |
Apr 12, 2016 | 53.42 | 54.50 | 51.98 | 53.79 | 754,725 | +0.52(+0.97%) |
Apr 11, 2016 | 54.52 | 55.03 | 53.25 | 53.28 | 488,797 | -0.54(-1.01%) |
Apr 08, 2016 | 54.18 | 55.87 | 53.74 | 53.82 | 651,551 | +0.08(+0.16%) |
Apr 07, 2016 | 55.47 | 56.40 | 52.78 | 53.74 | 711,937 | -1.72(-3.10%) |
Apr 06, 2016 | 55.67 | 56.16 | 54.58 | 55.45 | 459,166 | -0.49(-0.88%) |
Apr 05, 2016 | 56.01 | 56.72 | 55.45 | 55.95 | 435,882 | -0.44(-0.78%) |
Apr 04, 2016 | 56.72 | 57.52 | 56.36 | 56.39 | 442,651 | -0.14(-0.25%) |