Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.84 | 99.34 | 98.05 | 98.92 | 607,983 | +0.34(+0.34%) |
Apr 27, 2017 | 98.06 | 98.76 | 97.41 | 98.58 | 413,161 | +0.84(+0.86%) |
Apr 26, 2017 | 97.94 | 98.98 | 97.21 | 97.74 | 749,464 | +0.03(+0.03%) |
Apr 25, 2017 | 98.26 | 98.75 | 97.19 | 97.71 | 708,976 | -0.15(-0.15%) |
Apr 24, 2017 | 98.50 | 98.76 | 96.82 | 97.86 | 724,708 | +0.32(+0.33%) |
Apr 21, 2017 | 96.56 | 97.71 | 96.27 | 97.54 | 814,695 | +0.49(+0.50%) |
Apr 20, 2017 | 94.32 | 97.40 | 94.11 | 97.05 | 1,077,427 | +3.64(+3.90%) |
Apr 19, 2017 | 92.08 | 93.79 | 91.70 | 93.41 | 952,914 | +1.83(+2.00%) |
Apr 18, 2017 | 91.13 | 92.28 | 91.13 | 91.58 | 506,744 | +0.04(+0.04%) |
Apr 17, 2017 | 91.31 | 91.75 | 90.48 | 91.54 | 1,144,583 | +0.34(+0.37%) |
Apr 13, 2017 | 93.32 | 93.72 | 91.13 | 91.20 | 934,688 | -2.36(-2.52%) |
Apr 12, 2017 | 95.04 | 95.13 | 93.16 | 93.56 | 531,790 | -0.09(-0.10%) |
Apr 11, 2017 | 92.94 | 93.91 | 92.76 | 93.65 | 1,194,228 | +0.73(+0.79%) |
Apr 10, 2017 | 94.18 | 95.31 | 92.74 | 92.92 | 983,585 | -1.93(-2.03%) |
Apr 07, 2017 | 95.66 | 96.38 | 94.12 | 94.85 | 1,004,456 | -0.85(-0.89%) |
Apr 06, 2017 | 94.40 | 96.21 | 93.99 | 95.70 | 648,947 | +1.90(+2.03%) |
Apr 05, 2017 | 95.32 | 96.32 | 93.26 | 93.80 | 906,929 | +0.10(+0.11%) |
Apr 04, 2017 | 95.85 | 96.27 | 93.63 | 93.70 | 1,034,343 | -2.35(-2.45%) |
Apr 03, 2017 | 98.17 | 98.32 | 95.61 | 96.05 | 626,922 | -1.24(-1.27%) |
Mar 31, 2017 | 98.00 | 98.08 | 96.78 | 97.29 | 669,171 | -0.46(-0.47%) |
Mar 30, 2017 | 96.93 | 97.92 | 96.79 | 97.75 | 525,386 | +0.59(+0.61%) |
Mar 29, 2017 | 95.86 | 97.87 | 95.86 | 97.16 | 613,841 | +1.11(+1.16%) |
Mar 28, 2017 | 94.80 | 96.15 | 94.49 | 96.05 | 601,541 | +1.27(+1.34%) |
Mar 27, 2017 | 94.61 | 95.32 | 94.04 | 94.78 | 501,379 | -0.02(-0.02%) |
Mar 24, 2017 | 94.74 | 95.72 | 94.59 | 94.80 | 403,927 | -0.18(-0.19%) |
Mar 23, 2017 | 94.99 | 96.67 | 94.70 | 94.98 | 741,960 | +0.48(+0.51%) |
Mar 22, 2017 | 93.08 | 94.51 | 92.69 | 94.50 | 607,061 | +1.29(+1.38%) |
Mar 21, 2017 | 93.90 | 94.29 | 92.22 | 93.21 | 803,748 | -0.22(-0.24%) |
Mar 20, 2017 | 95.57 | 95.86 | 92.55 | 93.43 | 930,411 | -1.95(-2.04%) |
Mar 17, 2017 | 94.93 | 95.79 | 93.01 | 95.38 | 1,047,140 | +0.30(+0.32%) |
Mar 16, 2017 | 95.41 | 96.10 | 94.98 | 95.08 | 581,651 | -0.23(-0.24%) |
Mar 15, 2017 | 95.00 | 95.81 | 94.30 | 95.31 | 659,559 | +0.46(+0.48%) |
Mar 14, 2017 | 94.23 | 95.11 | 93.79 | 94.85 | 585,858 | +1.08(+1.15%) |
Mar 13, 2017 | 94.13 | 94.57 | 92.96 | 93.77 | 604,595 | -0.37(-0.39%) |
Mar 10, 2017 | 93.05 | 94.45 | 92.50 | 94.14 | 692,226 | +1.08(+1.16%) |
Mar 09, 2017 | 93.42 | 94.14 | 92.46 | 93.06 | 734,458 | -0.81(-0.86%) |
Mar 08, 2017 | 94.00 | 94.78 | 93.63 | 93.87 | 743,424 | -0.37(-0.39%) |
Mar 07, 2017 | 94.22 | 94.91 | 93.94 | 94.24 | 661,751 | -0.02(-0.02%) |
Mar 06, 2017 | 95.57 | 95.90 | 93.13 | 94.26 | 1,177,803 | -1.81(-1.88%) |
Mar 03, 2017 | 95.04 | 97.94 | 94.35 | 96.07 | 2,370,949 | +1.48(+1.56%) |
Mar 02, 2017 | 90.01 | 94.97 | 90.00 | 94.59 | 3,342,447 | +5.91(+6.66%) |
Mar 01, 2017 | 89.55 | 89.85 | 86.06 | 88.68 | 2,460,227 | -0.33(-0.37%) |
Feb 28, 2017 | 89.14 | 89.53 | 87.91 | 89.01 | 1,314,414 | -0.12(-0.13%) |
Feb 27, 2017 | 87.55 | 89.25 | 86.71 | 89.13 | 1,366,685 | +1.54(+1.76%) |
Feb 24, 2017 | 85.42 | 88.62 | 85.27 | 87.59 | 864,292 | +2.20(+2.58%) |
Feb 23, 2017 | 86.87 | 87.48 | 85.25 | 85.39 | 967,575 | -1.56(-1.79%) |
Feb 22, 2017 | 86.36 | 87.51 | 85.46 | 86.95 | 970,830 | +1.53(+1.79%) |
Feb 21, 2017 | 86.80 | 88.10 | 85.16 | 85.42 | 757,477 | -0.50(-0.58%) |
Feb 17, 2017 | 85.92 | 85.92 | 85.92 | 0 | +0.46(+0.54%) | |
Feb 16, 2017 | 86.57 | 88.00 | 85.17 | 85.46 | 596,083 | -1.42(-1.63%) |
Feb 15, 2017 | 86.68 | 87.04 | 85.66 | 86.88 | 529,431 | -0.03(-0.03%) |
Feb 14, 2017 | 85.81 | 87.70 | 85.81 | 86.91 | 949,608 | +0.89(+1.03%) |
Feb 13, 2017 | 86.87 | 87.45 | 86.00 | 86.02 | 460,322 | -0.59(-0.68%) |
Feb 10, 2017 | 86.37 | 87.61 | 85.41 | 86.61 | 781,839 | +0.10(+0.12%) |
Feb 09, 2017 | 84.83 | 86.65 | 84.83 | 86.51 | 837,470 | +1.69(+1.99%) |
Feb 08, 2017 | 82.66 | 85.14 | 82.19 | 84.82 | 532,955 | +2.14(+2.59%) |
Feb 07, 2017 | 83.62 | 83.64 | 82.63 | 82.68 | 865,486 | -0.53(-0.64%) |
Feb 06, 2017 | 82.52 | 83.25 | 81.99 | 83.21 | 783,565 | +0.30(+0.36%) |
Feb 03, 2017 | 82.74 | 83.19 | 82.03 | 82.91 | 890,125 | +0.42(+0.51%) |
Feb 02, 2017 | 82.61 | 83.62 | 81.95 | 82.49 | 884,368 | +0.08(+0.10%) |
Feb 01, 2017 | 83.41 | 83.86 | 81.98 | 82.41 | 623,329 | -1.29(-1.54%) |
Jan 31, 2017 | 80.81 | 83.88 | 80.59 | 83.70 | 1,008,087 | +2.06(+2.52%) |
Jan 30, 2017 | 80.61 | 81.82 | 79.80 | 81.64 | 830,573 | +0.73(+0.90%) |
Jan 27, 2017 | 82.15 | 82.45 | 80.47 | 80.91 | 797,349 | -1.13(-1.38%) |
Jan 26, 2017 | 84.49 | 84.84 | 81.97 | 82.04 | 830,681 | -2.44(-2.89%) |
Jan 25, 2017 | 84.12 | 84.79 | 83.47 | 84.48 | 869,894 | +0.89(+1.06%) |
Jan 24, 2017 | 82.52 | 83.70 | 82.50 | 83.59 | 687,848 | +0.88(+1.06%) |
Jan 23, 2017 | 82.39 | 83.35 | 82.01 | 82.71 | 1,177,097 | -0.46(-0.55%) |
Jan 20, 2017 | 83.47 | 83.98 | 82.67 | 83.17 | 874,527 | -0.16(-0.19%) |
Jan 19, 2017 | 84.17 | 84.64 | 83.22 | 83.33 | 904,941 | -0.99(-1.17%) |
Jan 18, 2017 | 85.28 | 85.32 | 83.33 | 84.32 | 1,398,532 | +0.45(+0.54%) |
Jan 17, 2017 | 84.99 | 86.95 | 83.75 | 83.87 | 974,142 | -0.88(-1.04%) |
Jan 13, 2017 | 84.75 | 84.75 | 84.75 | 0 | -0.56(-0.66%) | |
Jan 12, 2017 | 85.41 | 85.99 | 84.89 | 85.31 | 540,938 | -0.23(-0.27%) |
Jan 11, 2017 | 86.94 | 87.33 | 84.62 | 85.54 | 980,425 | -1.85(-2.12%) |
Jan 10, 2017 | 85.44 | 87.85 | 85.27 | 87.39 | 765,228 | +1.90(+2.22%) |
Jan 09, 2017 | 85.77 | 86.38 | 85.07 | 85.49 | 712,601 | +0.14(+0.16%) |
Jan 06, 2017 | 87.76 | 87.99 | 85.30 | 85.35 | 1,120,544 | -1.78(-2.04%) |
Jan 05, 2017 | 85.01 | 87.94 | 83.35 | 87.13 | 1,531,484 | +0.25(+0.29%) |
Jan 04, 2017 | 85.34 | 87.60 | 84.74 | 86.88 | 1,377,836 | +2.10(+2.48%) |
Jan 03, 2017 | 85.17 | 86.45 | 83.46 | 84.78 | 949,525 | +0.03(+0.04%) |
Dec 30, 2016 | 84.75 | 84.75 | 84.75 | 0 | -0.60(-0.70%) | |
Dec 29, 2016 | 85.62 | 86.69 | 84.89 | 85.35 | 513,855 | +0.03(+0.04%) |
Dec 28, 2016 | 85.91 | 86.24 | 84.79 | 85.32 | 348,456 | -0.73(-0.85%) |
Dec 27, 2016 | 87.01 | 87.07 | 85.77 | 86.05 | 376,544 | -0.57(-0.66%) |
Dec 23, 2016 | 86.62 | 86.62 | 86.62 | 0 | +0.83(+0.97%) | |
Dec 22, 2016 | 87.54 | 87.78 | 85.68 | 85.79 | 690,476 | -1.83(-2.09%) |
Dec 21, 2016 | 87.69 | 88.36 | 87.30 | 87.62 | 381,558 | -0.50(-0.57%) |
Dec 20, 2016 | 87.37 | 88.92 | 87.30 | 88.12 | 555,019 | +1.07(+1.23%) |
Dec 19, 2016 | 87.18 | 88.06 | 86.95 | 87.05 | 928,385 | -0.01(-0.01%) |
Dec 16, 2016 | 87.97 | 89.54 | 86.67 | 87.06 | 1,342,493 | -0.81(-0.92%) |
Dec 15, 2016 | 87.52 | 88.95 | 87.02 | 87.87 | 939,262 | +0.64(+0.73%) |
Dec 14, 2016 | 87.46 | 87.75 | 86.08 | 87.23 | 982,983 | +0.02(+0.02%) |
Dec 13, 2016 | 87.37 | 88.23 | 87.20 | 87.21 | 652,830 | -0.39(-0.45%) |
Dec 12, 2016 | 86.99 | 87.81 | 85.68 | 87.60 | 767,705 | -0.16(-0.18%) |
Dec 09, 2016 | 88.63 | 89.13 | 87.41 | 87.76 | 634,062 | -0.71(-0.80%) |
Dec 08, 2016 | 87.60 | 89.24 | 87.23 | 88.47 | 689,410 | +0.47(+0.53%) |
Dec 07, 2016 | 88.68 | 88.68 | 86.38 | 88.00 | 1,422,197 | -0.95(-1.07%) |
Dec 06, 2016 | 90.01 | 90.70 | 86.82 | 88.95 | 798,904 | -0.36(-0.40%) |
Dec 05, 2016 | 88.87 | 89.73 | 88.46 | 89.31 | 864,397 | +0.55(+0.62%) |
Dec 02, 2016 | 88.54 | 89.82 | 88.22 | 88.76 | 891,223 | +0.00(+0.00%) |
Dec 01, 2016 | 87.62 | 89.34 | 87.62 | 88.76 | 1,196,655 | +0.84(+0.96%) |
Nov 30, 2016 | 88.66 | 89.46 | 87.62 | 87.92 | 1,098,975 | -1.00(-1.12%) |
Nov 29, 2016 | 87.26 | 89.99 | 87.00 | 88.92 | 1,282,604 | +1.54(+1.76%) |
Nov 28, 2016 | 88.70 | 89.18 | 87.08 | 87.38 | 1,251,567 | -1.51(-1.70%) |
Nov 25, 2016 | 90.00 | 90.00 | 87.41 | 88.89 | 532,786 | -0.79(-0.88%) |
Nov 23, 2016 | 89.68 | 89.68 | 89.68 | 0 | +3.64(+4.23%) | |
Nov 22, 2016 | 84.09 | 87.54 | 81.95 | 86.04 | 7,260,443 | +11.86(+15.99%) |
Nov 21, 2016 | 78.09 | 78.34 | 74.01 | 74.18 | 3,108,630 | -3.76(-4.82%) |
Nov 18, 2016 | 77.90 | 79.05 | 77.00 | 77.94 | 2,354,680 | +0.43(+0.55%) |
Nov 17, 2016 | 76.58 | 77.92 | 76.03 | 77.51 | 1,054,333 | +0.31(+0.40%) |
Nov 16, 2016 | 74.93 | 77.63 | 73.82 | 77.20 | 1,592,996 | +2.27(+3.03%) |
Nov 15, 2016 | 75.53 | 76.04 | 73.39 | 74.93 | 1,866,385 | -0.51(-0.68%) |
Nov 14, 2016 | 73.13 | 75.70 | 73.13 | 75.44 | 2,322,410 | +2.59(+3.56%) |
Nov 11, 2016 | 72.21 | 73.01 | 71.41 | 72.85 | 1,317,013 | +0.81(+1.12%) |
Nov 10, 2016 | 73.01 | 74.95 | 71.66 | 72.04 | 1,949,856 | -0.39(-0.54%) |
Nov 09, 2016 | 71.16 | 72.74 | 70.35 | 72.43 | 2,118,763 | -0.34(-0.47%) |
Nov 08, 2016 | 72.22 | 73.14 | 71.02 | 72.77 | 1,168,721 | +0.34(+0.47%) |
Nov 07, 2016 | 69.97 | 72.76 | 69.61 | 72.43 | 1,953,452 | +3.19(+4.61%) |
Nov 04, 2016 | 69.96 | 70.70 | 68.94 | 69.24 | 1,270,535 | -0.31(-0.45%) |
Nov 03, 2016 | 72.74 | 73.36 | 69.21 | 69.55 | 3,599,383 | -3.06(-4.21%) |
Nov 02, 2016 | 74.10 | 74.42 | 72.22 | 72.61 | 1,140,803 | -1.41(-1.90%) |
Nov 01, 2016 | 74.25 | 75.32 | 73.53 | 74.02 | 2,119,646 | -0.92(-1.23%) |
Oct 31, 2016 | 74.64 | 75.11 | 74.16 | 74.94 | 932,276 | +0.64(+0.86%) |
Oct 28, 2016 | 73.36 | 75.05 | 72.89 | 74.30 | 787,437 | +0.84(+1.14%) |
Oct 27, 2016 | 74.52 | 74.85 | 72.83 | 73.46 | 957,357 | -0.92(-1.24%) |
Oct 26, 2016 | 74.55 | 75.30 | 74.31 | 74.38 | 731,398 | -0.45(-0.60%) |
Oct 25, 2016 | 74.52 | 74.87 | 73.42 | 74.83 | 1,192,120 | -0.31(-0.41%) |
Oct 24, 2016 | 75.77 | 76.57 | 74.79 | 75.14 | 884,650 | -0.49(-0.65%) |
Oct 21, 2016 | 75.61 | 75.80 | 74.45 | 75.63 | 903,932 | -0.60(-0.79%) |
Oct 20, 2016 | 76.49 | 77.20 | 75.93 | 76.23 | 648,688 | -0.28(-0.37%) |
Oct 19, 2016 | 76.57 | 76.92 | 74.76 | 76.51 | 911,875 | +0.25(+0.33%) |
Oct 18, 2016 | 77.16 | 77.61 | 76.21 | 76.26 | 697,141 | -0.96(-1.24%) |
Oct 17, 2016 | 76.70 | 77.55 | 76.27 | 77.22 | 1,074,923 | +0.53(+0.69%) |
Oct 14, 2016 | 77.38 | 77.95 | 76.69 | 76.69 | 797,293 | -0.41(-0.53%) |
Oct 13, 2016 | 77.92 | 77.99 | 76.19 | 77.10 | 1,252,820 | -1.11(-1.42%) |
Oct 12, 2016 | 78.07 | 79.34 | 77.94 | 78.21 | 672,309 | +0.13(+0.17%) |
Oct 11, 2016 | 79.33 | 79.57 | 77.67 | 78.08 | 1,368,150 | -1.23(-1.55%) |
Oct 10, 2016 | 81.55 | 81.55 | 78.55 | 79.31 | 1,466,261 | -2.08(-2.56%) |
Oct 07, 2016 | 80.50 | 82.72 | 80.24 | 81.39 | 1,331,327 | +1.41(+1.76%) |
Oct 06, 2016 | 79.31 | 80.26 | 78.68 | 79.98 | 977,401 | +0.37(+0.46%) |
Oct 05, 2016 | 79.19 | 80.08 | 78.94 | 79.61 | 909,741 | +0.52(+0.66%) |
Oct 04, 2016 | 79.33 | 79.56 | 78.58 | 79.09 | 1,094,771 | -0.31(-0.39%) |
Oct 03, 2016 | 80.58 | 80.70 | 79.32 | 79.40 | 1,114,824 | -1.62(-2.00%) |
Sep 30, 2016 | 81.79 | 82.45 | 80.14 | 81.02 | 963,687 | -0.60(-0.74%) |
Sep 29, 2016 | 82.00 | 82.66 | 81.27 | 81.62 | 756,667 | -0.74(-0.90%) |
Sep 28, 2016 | 83.22 | 83.54 | 81.77 | 82.36 | 697,528 | -1.21(-1.45%) |
Sep 27, 2016 | 83.02 | 84.25 | 82.84 | 83.57 | 556,157 | +0.79(+0.95%) |
Sep 26, 2016 | 84.00 | 84.06 | 82.69 | 82.78 | 710,625 | -0.27(-0.33%) |
Sep 23, 2016 | 82.89 | 83.89 | 82.80 | 83.05 | 460,409 | +0.13(+0.16%) |
Sep 22, 2016 | 83.66 | 84.34 | 82.30 | 82.92 | 809,444 | -0.74(-0.88%) |
Sep 21, 2016 | 83.29 | 83.84 | 82.26 | 83.66 | 1,150,225 | +0.62(+0.75%) |
Sep 20, 2016 | 83.91 | 84.04 | 82.43 | 83.04 | 687,935 | -0.50(-0.60%) |
Sep 19, 2016 | 83.89 | 84.49 | 83.40 | 83.54 | 616,558 | -0.31(-0.37%) |
Sep 16, 2016 | 83.47 | 84.28 | 83.00 | 83.85 | 861,494 | +0.12(+0.14%) |
Sep 15, 2016 | 82.09 | 84.08 | 81.45 | 83.73 | 952,755 | +1.58(+1.92%) |
Sep 14, 2016 | 82.54 | 82.54 | 81.50 | 82.15 | 1,290,880 | -0.13(-0.16%) |
Sep 13, 2016 | 87.23 | 87.23 | 81.80 | 82.28 | 1,043,201 | -1.20(-1.44%) |
Sep 12, 2016 | 81.31 | 83.50 | 81.12 | 83.48 | 1,263,108 | +1.59(+1.94%) |
Sep 09, 2016 | 82.88 | 83.48 | 81.88 | 81.89 | 798,492 | -1.44(-1.73%) |
Sep 08, 2016 | 83.38 | 83.62 | 82.62 | 83.33 | 745,428 | -0.50(-0.60%) |
Sep 07, 2016 | 83.53 | 84.14 | 83.31 | 83.83 | 984,830 | +0.10(+0.12%) |
Sep 06, 2016 | 84.11 | 84.37 | 82.04 | 83.73 | 1,587,339 | -0.26(-0.31%) |
Sep 02, 2016 | 82.63 | 83.99 | 83.99 | 83.99 | 2,461,700 | +1.40(+1.70%) |
Sep 01, 2016 | 80.95 | 83.17 | 80.63 | 82.59 | 2,561,048 | +1.37(+1.69%) |
Aug 31, 2016 | 79.80 | 81.48 | 79.36 | 81.22 | 1,587,861 | +1.56(+1.96%) |
Aug 30, 2016 | 80.61 | 80.89 | 79.23 | 79.66 | 1,081,454 | -1.35(-1.67%) |
Aug 29, 2016 | 81.00 | 81.52 | 80.53 | 81.01 | 1,046,653 | -0.45(-0.55%) |
Aug 26, 2016 | 81.33 | 82.24 | 80.64 | 81.46 | 1,304,112 | +0.51(+0.63%) |
Aug 25, 2016 | 82.46 | 83.41 | 79.76 | 80.95 | 2,524,143 | +2.45(+3.12%) |
Aug 24, 2016 | 79.15 | 79.91 | 77.94 | 78.50 | 1,972,572 | -1.06(-1.33%) |
Aug 23, 2016 | 79.47 | 80.07 | 78.72 | 79.56 | 1,473,278 | +0.49(+0.62%) |
Aug 22, 2016 | 79.35 | 79.39 | 77.81 | 79.07 | 1,098,876 | -0.25(-0.32%) |
Aug 19, 2016 | 77.96 | 79.37 | 77.66 | 79.32 | 890,607 | +1.28(+1.64%) |
Aug 18, 2016 | 76.83 | 79.25 | 76.26 | 78.04 | 1,644,634 | +1.35(+1.76%) |
Aug 17, 2016 | 75.27 | 76.75 | 75.27 | 76.69 | 1,065,067 | +1.13(+1.50%) |
Aug 16, 2016 | 76.42 | 76.98 | 75.53 | 75.56 | 813,984 | -1.22(-1.59%) |
Aug 15, 2016 | 77.08 | 77.55 | 76.56 | 76.78 | 951,742 | +0.09(+0.12%) |
Aug 12, 2016 | 76.79 | 76.98 | 75.79 | 76.69 | 845,452 | -0.10(-0.13%) |
Aug 11, 2016 | 77.54 | 78.41 | 75.58 | 76.79 | 875,985 | +0.42(+0.55%) |
Aug 10, 2016 | 75.30 | 77.15 | 75.30 | 76.37 | 732,604 | +1.07(+1.42%) |
Aug 09, 2016 | 75.71 | 76.57 | 74.98 | 75.30 | 643,693 | -0.56(-0.74%) |
Aug 08, 2016 | 76.15 | 76.42 | 75.50 | 75.86 | 632,512 | -0.38(-0.50%) |
Aug 05, 2016 | 75.55 | 76.66 | 75.46 | 76.24 | 598,522 | +1.01(+1.34%) |
Aug 04, 2016 | 75.02 | 75.79 | 74.39 | 75.23 | 910,954 | +0.31(+0.41%) |
Aug 03, 2016 | 73.11 | 75.31 | 72.45 | 74.92 | 1,180,376 | +1.01(+1.37%) |
Aug 02, 2016 | 76.12 | 76.12 | 73.31 | 73.91 | 787,301 | -2.43(-3.18%) |
Aug 01, 2016 | 76.62 | 77.01 | 75.78 | 76.34 | 622,820 | -0.17(-0.22%) |
Jul 29, 2016 | 76.53 | 76.91 | 76.06 | 76.51 | 565,972 | -0.19(-0.25%) |
Jul 28, 2016 | 75.93 | 76.88 | 75.29 | 76.70 | 825,335 | +0.70(+0.92%) |
Jul 27, 2016 | 75.63 | 76.07 | 74.99 | 76.00 | 1,013,080 | +0.65(+0.86%) |
Jul 26, 2016 | 74.38 | 75.50 | 74.30 | 75.35 | 1,386,632 | +1.05(+1.41%) |
Jul 25, 2016 | 74.80 | 75.00 | 74.09 | 74.30 | 1,236,167 | -0.32(-0.43%) |
Jul 22, 2016 | 73.75 | 74.64 | 73.33 | 74.62 | 911,800 | +0.89(+1.21%) |
Jul 21, 2016 | 74.38 | 74.80 | 73.36 | 73.73 | 941,694 | -0.54(-0.73%) |
Jul 20, 2016 | 75.40 | 75.41 | 74.05 | 74.27 | 1,458,213 | -0.30(-0.40%) |
Jul 19, 2016 | 73.96 | 74.68 | 73.30 | 74.57 | 2,047,486 | +0.99(+1.35%) |
Jul 18, 2016 | 68.69 | 73.71 | 68.57 | 73.58 | 5,848,127 | +5.79(+8.54%) |
Jul 15, 2016 | 67.42 | 68.14 | 67.01 | 67.79 | 1,428,328 | +0.42(+0.62%) |
Jul 14, 2016 | 67.33 | 67.43 | 66.61 | 67.37 | 664,917 | +0.61(+0.91%) |
Jul 13, 2016 | 67.37 | 67.52 | 66.60 | 66.76 | 658,353 | -0.37(-0.55%) |
Jul 12, 2016 | 67.37 | 67.70 | 66.75 | 67.13 | 1,163,371 | -0.29(-0.43%) |
Jul 11, 2016 | 67.80 | 67.97 | 66.76 | 67.42 | 961,759 | -0.29(-0.43%) |
Jul 08, 2016 | 68.24 | 68.47 | 67.46 | 67.71 | 1,073,982 | +0.67(+1.00%) |
Jul 07, 2016 | 67.31 | 67.45 | 66.56 | 67.04 | 802,291 | -0.01(-0.01%) |
Jul 06, 2016 | 66.87 | 67.34 | 66.45 | 67.05 | 2,071,512 | +0.17(+0.25%) |
Jul 05, 2016 | 66.91 | 67.23 | 66.22 | 66.88 | 1,535,526 | -0.17(-0.25%) |
Jul 01, 2016 | 67.04 | 67.05 | 67.05 | 67.05 | 1,088,200 | +0.34(+0.51%) |
Jun 30, 2016 | 65.71 | 66.77 | 65.45 | 66.71 | 1,238,872 | +1.20(+1.83%) |
Jun 29, 2016 | 63.43 | 65.71 | 63.43 | 65.51 | 1,113,004 | +2.22(+3.51%) |
Jun 28, 2016 | 62.54 | 63.48 | 62.15 | 63.29 | 1,005,524 | +1.04(+1.67%) |
Jun 27, 2016 | 63.71 | 63.86 | 61.07 | 62.25 | 2,149,271 | -1.28(-2.01%) |
Jun 24, 2016 | 61.35 | 63.68 | 60.62 | 63.53 | 7,257,784 | +0.68(+1.08%) |
Jun 23, 2016 | 64.07 | 64.10 | 62.09 | 62.85 | 1,828,406 | -0.54(-0.85%) |
Jun 22, 2016 | 63.60 | 64.37 | 63.28 | 63.39 | 784,520 | -0.73(-1.14%) |
Jun 21, 2016 | 63.65 | 64.44 | 63.30 | 64.12 | 1,401,590 | +0.58(+0.91%) |
Jun 20, 2016 | 63.33 | 64.27 | 63.19 | 63.54 | 730,205 | +0.38(+0.60%) |
Jun 17, 2016 | 63.66 | 63.83 | 62.77 | 63.16 | 1,318,765 | -0.30(-0.47%) |
Jun 16, 2016 | 63.40 | 63.61 | 62.64 | 63.46 | 632,595 | +0.01(+0.02%) |
Jun 15, 2016 | 63.23 | 63.90 | 63.05 | 63.45 | 739,693 | +0.29(+0.46%) |
Jun 14, 2016 | 63.33 | 63.48 | 62.10 | 63.16 | 840,312 | -0.23(-0.36%) |
Jun 13, 2016 | 63.46 | 64.33 | 62.83 | 63.39 | 933,154 | -0.50(-0.78%) |
Jun 10, 2016 | 64.14 | 64.29 | 63.29 | 63.89 | 1,503,306 | -0.50(-0.78%) |
Jun 09, 2016 | 64.33 | 64.51 | 63.64 | 64.39 | 872,430 | -0.01(-0.02%) |
Jun 08, 2016 | 63.60 | 64.51 | 63.10 | 64.40 | 1,002,577 | +0.72(+1.13%) |
Jun 07, 2016 | 62.82 | 63.84 | 62.35 | 63.68 | 1,270,923 | +0.94(+1.50%) |
Jun 06, 2016 | 62.09 | 62.87 | 61.40 | 62.74 | 1,054,277 | +0.19(+0.30%) |
Jun 03, 2016 | 62.28 | 62.74 | 61.67 | 62.55 | 819,785 | +0.16(+0.26%) |
Jun 02, 2016 | 61.86 | 62.92 | 61.44 | 62.39 | 864,958 | +0.53(+0.86%) |
Jun 01, 2016 | 60.33 | 62.20 | 59.87 | 61.86 | 1,791,514 | +1.50(+2.49%) |
May 31, 2016 | 60.21 | 61.00 | 59.75 | 60.36 | 1,674,955 | -0.63(-1.03%) |
May 27, 2016 | 60.39 | 60.99 | 60.99 | 60.99 | 1,059,600 | +0.96(+1.60%) |
May 26, 2016 | 59.85 | 60.40 | 58.90 | 60.03 | 4,048,844 | +4.16(+7.45%) |
May 25, 2016 | 55.57 | 56.66 | 54.89 | 55.87 | 2,296,539 | +0.17(+0.31%) |
May 24, 2016 | 54.50 | 56.16 | 54.28 | 55.70 | 1,651,062 | +1.07(+1.96%) |
May 23, 2016 | 54.32 | 55.48 | 53.87 | 54.63 | 1,418,200 | +0.57(+1.05%) |
May 20, 2016 | 52.00 | 54.45 | 51.92 | 54.06 | 1,798,497 | +0.74(+1.39%) |
May 19, 2016 | 52.00 | 53.65 | 52.00 | 53.32 | 1,536,095 | +1.63(+3.15%) |
May 18, 2016 | 52.15 | 53.17 | 51.19 | 51.69 | 2,636,524 | -1.03(-1.95%) |
May 17, 2016 | 55.48 | 55.50 | 52.15 | 52.72 | 2,758,072 | -0.76(-1.42%) |
May 16, 2016 | 52.10 | 54.19 | 51.80 | 53.48 | 2,024,847 | +1.48(+2.85%) |
May 13, 2016 | 53.26 | 53.61 | 51.86 | 52.00 | 2,081,346 | -1.51(-2.82%) |
May 12, 2016 | 53.03 | 54.01 | 52.15 | 53.51 | 1,581,838 | +0.47(+0.89%) |
May 11, 2016 | 55.87 | 55.87 | 52.98 | 53.04 | 1,612,592 | -3.52(-6.22%) |
May 10, 2016 | 56.50 | 56.76 | 55.83 | 56.56 | 791,833 | -0.20(-0.35%) |
May 09, 2016 | 55.02 | 57.14 | 54.80 | 56.76 | 776,449 | +2.24(+4.11%) |
May 06, 2016 | 55.51 | 55.54 | 53.83 | 54.52 | 1,407,236 | -1.10(-1.98%) |
May 05, 2016 | 57.52 | 57.77 | 55.59 | 55.62 | 1,066,182 | -2.05(-3.55%) |
May 04, 2016 | 56.59 | 57.84 | 56.42 | 57.67 | 705,672 | +0.37(+0.65%) |
May 03, 2016 | 57.63 | 58.92 | 56.51 | 57.30 | 662,348 | -0.43(-0.74%) |