Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 76.84 | 78.05 | 76.84 | 77.87 | 910,269 | +1.19(+1.56%) |
Apr 27, 2017 | 77.45 | 77.51 | 76.32 | 76.68 | 942,183 | -0.65(-0.85%) |
Apr 26, 2017 | 76.55 | 77.48 | 75.76 | 77.33 | 1,003,969 | +0.42(+0.54%) |
Apr 25, 2017 | 77.71 | 78.23 | 76.30 | 76.92 | 1,223,469 | -1.51(-1.93%) |
Apr 24, 2017 | 78.34 | 78.94 | 77.85 | 78.43 | 799,437 | -1.76(-2.20%) |
Apr 21, 2017 | 79.70 | 80.47 | 79.38 | 80.19 | 886,226 | -0.02(-0.02%) |
Apr 20, 2017 | 80.09 | 80.50 | 79.72 | 80.21 | 657,321 | -0.16(-0.20%) |
Apr 19, 2017 | 82.10 | 82.20 | 79.66 | 80.37 | 997,467 | -2.66(-3.21%) |
Apr 18, 2017 | 83.77 | 83.87 | 82.74 | 83.03 | 867,110 | +0.28(+0.34%) |
Apr 17, 2017 | 82.94 | 83.45 | 82.45 | 82.75 | 397,999 | -0.35(-0.43%) |
Apr 13, 2017 | 83.45 | 83.99 | 82.42 | 83.10 | 827,036 | +0.32(+0.38%) |
Apr 12, 2017 | 82.85 | 82.96 | 81.50 | 82.78 | 802,956 | -0.25(-0.30%) |
Apr 11, 2017 | 82.18 | 83.78 | 82.04 | 83.03 | 1,294,076 | +3.23(+4.05%) |
Apr 10, 2017 | 79.63 | 80.24 | 79.10 | 79.80 | 556,951 | -0.40(-0.50%) |
Apr 07, 2017 | 80.40 | 81.36 | 79.47 | 80.20 | 910,587 | +1.20(+1.52%) |
Apr 06, 2017 | 78.73 | 79.28 | 78.47 | 79.00 | 450,666 | +0.10(+0.12%) |
Apr 05, 2017 | 78.48 | 79.37 | 77.49 | 78.90 | 666,662 | -0.21(-0.27%) |
Apr 04, 2017 | 79.10 | 79.27 | 78.47 | 79.11 | 526,138 | +1.37(+1.76%) |
Apr 03, 2017 | 76.86 | 78.04 | 76.75 | 77.74 | 587,901 | +0.50(+0.64%) |
Mar 31, 2017 | 76.35 | 77.86 | 76.02 | 77.24 | 611,968 | +0.77(+1.01%) |
Mar 30, 2017 | 77.01 | 77.51 | 76.39 | 76.47 | 500,814 | -1.12(-1.45%) |
Mar 29, 2017 | 77.66 | 78.01 | 77.30 | 77.60 | 665,151 | -1.23(-1.56%) |
Mar 28, 2017 | 79.59 | 79.71 | 78.20 | 78.83 | 842,968 | -0.96(-1.20%) |
Mar 27, 2017 | 80.77 | 80.86 | 79.46 | 79.78 | 562,135 | +0.96(+1.21%) |
Mar 24, 2017 | 78.84 | 79.43 | 78.69 | 78.83 | 469,171 | -0.14(-0.18%) |
Mar 23, 2017 | 79.98 | 80.47 | 78.24 | 78.97 | 829,295 | -1.42(-1.76%) |
Mar 22, 2017 | 80.32 | 80.76 | 79.98 | 80.39 | 761,006 | +0.74(+0.93%) |
Mar 21, 2017 | 79.40 | 80.43 | 79.28 | 79.64 | 759,691 | +0.51(+0.65%) |
Mar 20, 2017 | 78.03 | 79.31 | 77.71 | 79.13 | 910,186 | +1.77(+2.29%) |
Mar 17, 2017 | 77.48 | 77.96 | 76.86 | 77.36 | 1,323,333 | -0.41(-0.52%) |
Mar 16, 2017 | 79.52 | 80.02 | 77.48 | 77.77 | 1,203,383 | +0.53(+0.69%) |
Mar 15, 2017 | 74.22 | 77.55 | 73.64 | 77.24 | 1,270,478 | +3.57(+4.85%) |
Mar 14, 2017 | 74.70 | 75.22 | 73.34 | 73.67 | 782,298 | -0.96(-1.29%) |
Mar 13, 2017 | 74.57 | 74.79 | 73.96 | 74.63 | 852,609 | +0.17(+0.22%) |
Mar 10, 2017 | 73.33 | 74.90 | 72.78 | 74.46 | 1,192,572 | +0.73(+1.00%) |
Mar 09, 2017 | 73.90 | 74.58 | 73.35 | 73.73 | 1,311,703 | -1.13(-1.51%) |
Mar 08, 2017 | 74.43 | 75.56 | 74.13 | 74.86 | 1,261,965 | -1.50(-1.96%) |
Mar 07, 2017 | 76.89 | 76.90 | 75.91 | 76.35 | 1,134,904 | -1.50(-1.92%) |
Mar 06, 2017 | 78.60 | 78.79 | 77.17 | 77.85 | 1,040,877 | -1.65(-2.08%) |
Mar 03, 2017 | 80.12 | 77.96 | 79.50 | 1,048,914 | +1.28(+1.63%) | |
Mar 02, 2017 | 79.41 | 79.71 | 77.98 | 78.22 | 1,115,405 | -2.39(-2.96%) |
Mar 01, 2017 | 79.78 | 81.18 | 79.55 | 80.61 | 1,127,949 | +0.37(+0.46%) |
Feb 28, 2017 | 81.58 | 82.38 | 79.65 | 80.25 | 1,223,733 | +0.99(+1.25%) |
Feb 27, 2017 | 82.24 | 83.64 | 78.85 | 79.26 | 1,320,141 | -3.67(-4.42%) |
Feb 24, 2017 | 83.61 | 84.11 | 82.58 | 82.92 | 1,014,737 | +0.13(+0.16%) |
Feb 23, 2017 | 82.81 | 83.53 | 82.70 | 82.79 | 915,379 | +1.20(+1.47%) |
Feb 22, 2017 | 80.36 | 81.66 | 80.36 | 81.59 | 1,420,507 | +1.79(+2.25%) |
Feb 21, 2017 | 78.69 | 80.13 | 78.23 | 79.80 | 747,397 | +0.09(+0.11%) |
Feb 17, 2017 | 79.71 | 79.71 | 79.71 | 0 | -0.46(-0.58%) | |
Feb 16, 2017 | 80.61 | 80.86 | 79.87 | 80.18 | 958,579 | -0.63(-0.78%) |
Feb 15, 2017 | 80.01 | 80.92 | 79.41 | 80.81 | 742,136 | -0.51(-0.62%) |
Feb 14, 2017 | 82.17 | 82.17 | 80.30 | 81.31 | 865,392 | +0.17(+0.20%) |
Feb 13, 2017 | 81.03 | 81.66 | 80.61 | 81.15 | 577,106 | -0.55(-0.67%) |
Feb 10, 2017 | 80.17 | 81.85 | 79.88 | 81.70 | 803,044 | +0.49(+0.60%) |
Feb 09, 2017 | 82.79 | 83.14 | 81.10 | 81.21 | 1,131,964 | -1.80(-2.17%) |
Feb 08, 2017 | 81.38 | 83.10 | 81.37 | 83.01 | 1,270,779 | +1.74(+2.14%) |
Feb 07, 2017 | 79.28 | 81.50 | 79.23 | 81.27 | 1,559,133 | +1.73(+2.18%) |
Feb 06, 2017 | 77.99 | 79.60 | 76.70 | 79.54 | 2,051,591 | +4.54(+6.05%) |
Feb 03, 2017 | 74.53 | 75.60 | 74.32 | 75.00 | 793,393 | +0.04(+0.06%) |
Feb 02, 2017 | 75.31 | 75.43 | 74.36 | 74.96 | 837,849 | +0.75(+1.01%) |
Feb 01, 2017 | 73.50 | 74.49 | 72.90 | 74.21 | 1,065,001 | -0.06(-0.08%) |
Jan 31, 2017 | 74.16 | 74.80 | 73.72 | 74.27 | 990,754 | +2.43(+3.38%) |
Jan 30, 2017 | 72.18 | 72.73 | 71.71 | 71.84 | 639,220 | -0.09(-0.12%) |
Jan 27, 2017 | 71.29 | 72.10 | 71.13 | 71.92 | 704,390 | +0.84(+1.18%) |
Jan 26, 2017 | 71.30 | 71.73 | 70.25 | 71.08 | 1,056,428 | -1.99(-2.73%) |
Jan 25, 2017 | 73.15 | 73.81 | 72.58 | 73.08 | 1,044,145 | -1.23(-1.66%) |
Jan 24, 2017 | 74.32 | 75.53 | 73.74 | 74.31 | 1,124,933 | -0.75(-1.00%) |
Jan 23, 2017 | 73.80 | 75.15 | 73.11 | 75.06 | 1,299,173 | +2.59(+3.57%) |
Jan 20, 2017 | 72.27 | 73.24 | 71.83 | 72.47 | 851,153 | +0.66(+0.91%) |
Jan 19, 2017 | 71.71 | 72.33 | 71.36 | 71.82 | 740,596 | -0.22(-0.30%) |
Jan 18, 2017 | 72.38 | 73.10 | 71.26 | 72.04 | 1,051,921 | -0.92(-1.26%) |
Jan 17, 2017 | 73.35 | 73.52 | 72.42 | 72.96 | 1,371,163 | +1.35(+1.88%) |
Jan 13, 2017 | 71.61 | 71.61 | 71.61 | 0 | +0.11(+0.15%) | |
Jan 12, 2017 | 73.09 | 73.27 | 70.63 | 71.50 | 1,766,489 | +1.23(+1.75%) |
Jan 11, 2017 | 70.46 | 71.18 | 68.52 | 70.27 | 1,553,253 | -1.08(-1.52%) |
Jan 10, 2017 | 70.92 | 71.72 | 70.79 | 71.36 | 1,151,042 | +0.69(+0.98%) |
Jan 09, 2017 | 70.20 | 71.48 | 69.91 | 70.66 | 1,526,513 | -0.07(-0.10%) |
Jan 06, 2017 | 70.67 | 71.43 | 69.56 | 70.73 | 1,570,141 | -1.58(-2.19%) |
Jan 05, 2017 | 70.39 | 73.01 | 70.31 | 72.32 | 1,686,546 | +2.99(+4.31%) |
Jan 04, 2017 | 69.02 | 69.44 | 68.15 | 69.33 | 1,034,386 | +0.24(+0.35%) |
Jan 03, 2017 | 67.90 | 69.20 | 67.46 | 69.08 | 1,672,321 | +2.33(+3.50%) |
Dec 30, 2016 | 66.75 | 66.75 | 66.75 | 0 | -2.40(-3.46%) | |
Dec 29, 2016 | 66.84 | 69.18 | 66.76 | 69.14 | 1,746,025 | +3.08(+4.66%) |
Dec 28, 2016 | 64.59 | 66.14 | 64.27 | 66.07 | 1,250,336 | +2.36(+3.71%) |
Dec 27, 2016 | 63.39 | 63.97 | 62.90 | 63.71 | 535,966 | +0.89(+1.42%) |
Dec 23, 2016 | 62.81 | 62.81 | 62.81 | 0 | +0.65(+1.04%) | |
Dec 22, 2016 | 61.79 | 62.78 | 61.58 | 62.17 | 789,804 | +0.71(+1.15%) |
Dec 21, 2016 | 61.62 | 61.83 | 60.90 | 61.46 | 1,096,572 | -0.30(-0.48%) |
Dec 20, 2016 | 60.51 | 62.02 | 60.30 | 61.76 | 1,044,164 | +0.16(+0.26%) |
Dec 19, 2016 | 61.12 | 62.31 | 60.49 | 61.60 | 1,177,093 | +1.50(+2.49%) |
Dec 16, 2016 | 60.30 | 61.55 | 59.77 | 60.10 | 1,608,631 | -0.05(-0.09%) |
Dec 15, 2016 | 60.12 | 60.67 | 59.05 | 60.16 | 2,403,377 | -2.03(-3.26%) |
Dec 14, 2016 | 65.24 | 66.34 | 62.13 | 62.18 | 1,560,987 | -2.44(-3.77%) |
Dec 13, 2016 | 63.69 | 64.76 | 63.40 | 64.62 | 784,291 | +0.93(+1.46%) |
Dec 12, 2016 | 64.26 | 64.88 | 63.48 | 63.70 | 963,812 | -0.24(-0.37%) |
Dec 09, 2016 | 65.58 | 65.91 | 63.47 | 63.93 | 908,784 | -1.34(-2.05%) |
Dec 08, 2016 | 65.03 | 65.44 | 64.40 | 65.27 | 575,306 | +0.03(+0.05%) |
Dec 07, 2016 | 64.75 | 66.05 | 64.75 | 65.24 | 1,030,186 | +1.35(+2.11%) |
Dec 06, 2016 | 63.41 | 64.43 | 63.38 | 63.89 | 906,116 | +0.20(+0.32%) |
Dec 05, 2016 | 62.74 | 64.13 | 62.09 | 63.69 | 1,416,510 | -0.80(-1.25%) |
Dec 02, 2016 | 63.30 | 64.89 | 63.15 | 64.49 | 926,243 | +1.20(+1.89%) |
Dec 01, 2016 | 61.62 | 64.87 | 61.59 | 63.29 | 1,599,087 | +0.45(+0.71%) |
Nov 30, 2016 | 63.11 | 63.29 | 62.21 | 62.85 | 1,181,100 | -1.51(-2.35%) |
Nov 29, 2016 | 63.17 | 64.61 | 63.07 | 64.36 | 915,059 | -0.59(-0.92%) |
Nov 28, 2016 | 63.17 | 65.17 | 62.77 | 64.96 | 1,383,852 | +2.84(+4.57%) |
Nov 25, 2016 | 62.24 | 62.55 | 61.85 | 62.12 | 715,967 | +0.15(+0.24%) |
Nov 23, 2016 | 61.97 | 61.97 | 61.97 | 0 | -2.20(-3.43%) | |
Nov 22, 2016 | 64.36 | 64.69 | 62.88 | 64.17 | 1,812,271 | -1.00(-1.54%) |
Nov 21, 2016 | 64.55 | 65.71 | 64.48 | 65.17 | 1,201,507 | +2.10(+3.32%) |
Nov 18, 2016 | 62.79 | 63.30 | 61.67 | 63.08 | 1,840,209 | -1.31(-2.04%) |
Nov 17, 2016 | 64.80 | 66.19 | 63.37 | 64.39 | 1,596,419 | -0.38(-0.58%) |
Nov 16, 2016 | 64.63 | 64.85 | 63.56 | 64.76 | 1,476,730 | -0.52(-0.79%) |
Nov 15, 2016 | 64.04 | 65.63 | 63.61 | 65.28 | 1,917,726 | +1.26(+1.97%) |
Nov 14, 2016 | 63.06 | 65.41 | 62.36 | 64.02 | 2,400,962 | -0.35(-0.54%) |
Nov 11, 2016 | 66.79 | 67.30 | 64.15 | 64.37 | 1,837,062 | -3.37(-4.98%) |
Nov 10, 2016 | 72.62 | 72.72 | 67.28 | 67.74 | 3,472,781 | -7.59(-10.08%) |
Nov 09, 2016 | 78.87 | 79.43 | 74.28 | 75.34 | 1,952,097 | +2.19(+3.00%) |
Nov 08, 2016 | 73.36 | 74.49 | 72.55 | 73.14 | 1,103,430 | -0.17(-0.24%) |
Nov 07, 2016 | 73.10 | 73.89 | 72.14 | 73.32 | 1,679,276 | -1.73(-2.31%) |
Nov 04, 2016 | 75.40 | 76.28 | 74.02 | 75.05 | 1,777,029 | -1.84(-2.40%) |
Nov 03, 2016 | 76.94 | 77.92 | 75.91 | 76.89 | 1,472,218 | -1.77(-2.25%) |
Nov 02, 2016 | 80.63 | 82.02 | 78.05 | 78.67 | 1,724,406 | +0.15(+0.19%) |
Nov 01, 2016 | 78.94 | 79.43 | 78.33 | 78.52 | 1,056,105 | +0.99(+1.27%) |
Oct 31, 2016 | 75.31 | 77.84 | 75.17 | 77.53 | 1,043,468 | +2.52(+3.35%) |
Oct 28, 2016 | 74.14 | 75.90 | 73.91 | 75.01 | 637,602 | +0.43(+0.57%) |
Oct 27, 2016 | 75.50 | 75.62 | 74.27 | 74.59 | 513,315 | -0.37(-0.49%) |
Oct 26, 2016 | 75.89 | 76.31 | 74.31 | 74.95 | 697,976 | -1.25(-1.64%) |
Oct 25, 2016 | 75.15 | 76.89 | 74.75 | 76.20 | 652,143 | +1.45(+1.94%) |
Oct 24, 2016 | 76.44 | 76.50 | 74.24 | 74.75 | 619,622 | -1.21(-1.60%) |
Oct 21, 2016 | 76.09 | 76.27 | 75.42 | 75.97 | 390,722 | +0.01(+0.01%) |
Oct 20, 2016 | 75.49 | 76.16 | 74.79 | 75.96 | 957,955 | -0.03(-0.05%) |
Oct 19, 2016 | 76.26 | 76.59 | 75.52 | 75.99 | 754,443 | +0.35(+0.46%) |
Oct 18, 2016 | 75.18 | 75.95 | 74.24 | 75.64 | 1,013,419 | +2.39(+3.27%) |
Oct 17, 2016 | 72.37 | 73.75 | 72.17 | 73.25 | 1,129,297 | +0.69(+0.95%) |
Oct 14, 2016 | 73.63 | 74.07 | 72.07 | 72.56 | 1,313,822 | -2.63(-3.50%) |
Oct 13, 2016 | 74.31 | 77.08 | 74.04 | 75.19 | 916,763 | +1.18(+1.59%) |
Oct 12, 2016 | 73.98 | 74.93 | 73.55 | 74.01 | 1,139,772 | +0.71(+0.97%) |
Oct 11, 2016 | 75.11 | 75.25 | 73.29 | 73.30 | 1,917,542 | -2.68(-3.53%) |
Oct 10, 2016 | 77.16 | 77.58 | 75.83 | 75.98 | 1,077,337 | -1.13(-1.46%) |
Oct 07, 2016 | 79.00 | 79.51 | 76.02 | 77.11 | 2,273,923 | +0.87(+1.15%) |
Oct 06, 2016 | 76.98 | 77.76 | 75.69 | 76.24 | 2,085,699 | -2.92(-3.69%) |
Oct 05, 2016 | 79.56 | 80.12 | 77.42 | 79.16 | 1,726,216 | +0.03(+0.03%) |
Oct 04, 2016 | 85.06 | 85.06 | 78.78 | 79.13 | 2,673,041 | -7.59(-8.76%) |
Oct 03, 2016 | 88.01 | 88.19 | 86.33 | 86.72 | 940,810 | -0.72(-0.82%) |
Sep 30, 2016 | 91.06 | 91.19 | 87.22 | 87.44 | 1,154,576 | -1.86(-2.08%) |
Sep 29, 2016 | 89.64 | 90.00 | 88.59 | 89.30 | 797,456 | -0.84(-0.93%) |
Sep 28, 2016 | 88.58 | 90.38 | 87.60 | 90.14 | 952,862 | +2.38(+2.71%) |
Sep 27, 2016 | 88.68 | 89.41 | 87.27 | 87.76 | 1,018,079 | -0.34(-0.39%) |
Sep 26, 2016 | 89.19 | 89.89 | 87.88 | 88.10 | 680,963 | -0.23(-0.26%) |
Sep 23, 2016 | 89.61 | 90.61 | 87.78 | 88.33 | 639,481 | -2.54(-2.80%) |
Sep 22, 2016 | 91.79 | 92.63 | 90.18 | 90.87 | 1,265,272 | +1.36(+1.52%) |
Sep 21, 2016 | 86.55 | 89.75 | 86.25 | 89.51 | 1,015,994 | +4.03(+4.71%) |
Sep 20, 2016 | 85.50 | 86.09 | 84.96 | 85.48 | 430,079 | -0.47(-0.55%) |
Sep 19, 2016 | 86.10 | 86.69 | 85.44 | 85.95 | 1,003,628 | +1.65(+1.96%) |
Sep 16, 2016 | 83.80 | 84.71 | 83.32 | 84.30 | 1,102,162 | -0.51(-0.60%) |
Sep 15, 2016 | 85.46 | 85.99 | 83.47 | 84.81 | 845,465 | -0.38(-0.45%) |
Sep 14, 2016 | 86.01 | 86.71 | 84.69 | 85.19 | 847,101 | +0.65(+0.76%) |
Sep 13, 2016 | 86.08 | 86.27 | 83.92 | 84.55 | 1,079,866 | -3.08(-3.52%) |
Sep 12, 2016 | 84.97 | 88.01 | 84.80 | 87.63 | 1,103,258 | +2.23(+2.61%) |
Sep 09, 2016 | 87.80 | 87.80 | 84.83 | 85.40 | 1,121,319 | -3.29(-3.71%) |
Sep 08, 2016 | 89.60 | 90.78 | 88.32 | 88.70 | 730,019 | -2.22(-2.44%) |
Sep 07, 2016 | 90.86 | 91.01 | 89.20 | 90.92 | 872,020 | -0.13(-0.14%) |
Sep 06, 2016 | 88.18 | 91.11 | 87.90 | 91.05 | 1,498,353 | +3.83(+4.39%) |
Sep 02, 2016 | 86.55 | 87.22 | 87.22 | 87.22 | 1,631,316 | +2.90(+3.44%) |
Sep 01, 2016 | 81.67 | 84.79 | 81.54 | 84.32 | 1,448,415 | +2.49(+3.04%) |
Aug 31, 2016 | 81.90 | 82.99 | 81.29 | 81.83 | 1,614,140 | -0.66(-0.79%) |
Aug 30, 2016 | 84.91 | 84.92 | 81.72 | 82.48 | 1,621,146 | -4.05(-4.68%) |
Aug 29, 2016 | 85.64 | 87.11 | 85.63 | 86.54 | 571,651 | -0.00(-0.00%) |
Aug 26, 2016 | 88.54 | 89.70 | 85.94 | 86.54 | 1,357,509 | -0.47(-0.54%) |
Aug 25, 2016 | 87.26 | 88.17 | 86.46 | 87.01 | 1,123,515 | +0.31(+0.36%) |
Aug 24, 2016 | 89.62 | 89.64 | 86.29 | 86.70 | 1,405,243 | -4.98(-5.43%) |
Aug 23, 2016 | 92.73 | 92.99 | 91.44 | 91.68 | 730,655 | -0.73(-0.79%) |
Aug 22, 2016 | 91.86 | 92.67 | 91.23 | 92.41 | 879,282 | -2.44(-2.57%) |
Aug 19, 2016 | 95.55 | 95.67 | 94.34 | 94.85 | 1,294,271 | -1.33(-1.38%) |
Aug 18, 2016 | 96.73 | 96.87 | 95.62 | 96.17 | 822,202 | +0.69(+0.72%) |
Aug 17, 2016 | 96.82 | 96.82 | 94.63 | 95.48 | 1,471,919 | -1.55(-1.60%) |
Aug 16, 2016 | 97.20 | 97.64 | 96.21 | 97.04 | 1,015,741 | +1.64(+1.72%) |
Aug 15, 2016 | 96.36 | 96.59 | 95.28 | 95.40 | 568,247 | +0.10(+0.11%) |
Aug 12, 2016 | 97.22 | 97.29 | 95.12 | 95.29 | 732,854 | -1.31(-1.36%) |
Aug 11, 2016 | 97.34 | 98.62 | 96.25 | 96.60 | 687,967 | -0.43(-0.44%) |
Aug 10, 2016 | 98.80 | 98.91 | 96.84 | 97.03 | 781,808 | +0.53(+0.55%) |
Aug 09, 2016 | 96.38 | 96.98 | 95.87 | 96.50 | 546,620 | +1.19(+1.25%) |
Aug 08, 2016 | 94.84 | 96.51 | 94.84 | 95.31 | 762,100 | -0.31(-0.33%) |
Aug 05, 2016 | 96.17 | 96.45 | 95.20 | 95.62 | 1,506,892 | -3.28(-3.31%) |
Aug 04, 2016 | 98.14 | 100.24 | 97.99 | 98.90 | 2,467,503 | -4.93(-4.74%) |
Aug 03, 2016 | 104.88 | 105.00 | 103.46 | 103.83 | 984,628 | -0.83(-0.79%) |
Aug 02, 2016 | 104.58 | 105.43 | 104.06 | 104.66 | 798,015 | +0.81(+0.78%) |
Aug 01, 2016 | 102.72 | 104.07 | 101.82 | 103.84 | 669,353 | +1.13(+1.10%) |
Jul 29, 2016 | 101.82 | 103.09 | 101.36 | 102.72 | 879,686 | +0.95(+0.94%) |
Jul 28, 2016 | 103.67 | 103.67 | 101.08 | 101.76 | 1,224,977 | +0.63(+0.62%) |
Jul 27, 2016 | 99.74 | 101.89 | 97.82 | 101.14 | 1,014,026 | +1.83(+1.85%) |
Jul 26, 2016 | 99.14 | 99.80 | 98.21 | 99.30 | 786,575 | +1.53(+1.56%) |
Jul 25, 2016 | 100.03 | 100.03 | 96.71 | 97.77 | 1,843,746 | -3.42(-3.38%) |
Jul 22, 2016 | 100.86 | 101.60 | 100.61 | 101.20 | 747,020 | +0.58(+0.57%) |
Jul 21, 2016 | 99.14 | 101.14 | 98.73 | 100.62 | 959,092 | +1.90(+1.93%) |
Jul 20, 2016 | 100.10 | 100.44 | 98.39 | 98.72 | 1,013,859 | -3.62(-3.53%) |
Jul 19, 2016 | 102.68 | 103.00 | 101.97 | 102.33 | 640,429 | -0.78(-0.75%) |
Jul 18, 2016 | 102.41 | 103.19 | 101.53 | 103.11 | 1,044,132 | +0.84(+0.82%) |
Jul 15, 2016 | 101.12 | 102.98 | 101.00 | 102.27 | 1,177,503 | -1.57(-1.51%) |
Jul 14, 2016 | 102.97 | 104.74 | 102.07 | 103.84 | 1,246,848 | -1.22(-1.16%) |
Jul 13, 2016 | 105.35 | 105.74 | 103.97 | 105.07 | 1,172,813 | +1.88(+1.82%) |
Jul 12, 2016 | 105.68 | 105.97 | 103.04 | 103.19 | 1,701,522 | -4.75(-4.40%) |
Jul 11, 2016 | 106.25 | 108.30 | 105.60 | 107.94 | 1,088,387 | +1.11(+1.04%) |
Jul 08, 2016 | 104.00 | 107.10 | 104.00 | 106.83 | 1,417,644 | +2.83(+2.72%) |
Jul 07, 2016 | 107.76 | 107.77 | 103.56 | 104.00 | 2,626,833 | -2.96(-2.77%) |
Jul 05, 2016 | 106.23 | 107.41 | 103.60 | 106.96 | 2,724,974 | +4.25(+4.13%) |
Jul 01, 2016 | 102.34 | 102.72 | 102.72 | 102.72 | 1,883,634 | +4.86(+4.97%) |
Jun 30, 2016 | 97.44 | 97.93 | 95.75 | 97.85 | 1,804,457 | +3.83(+4.07%) |
Jun 29, 2016 | 93.00 | 95.30 | 92.31 | 94.03 | 1,246,338 | +1.87(+2.03%) |
Jun 28, 2016 | 91.69 | 93.25 | 91.40 | 92.16 | 1,401,358 | -1.21(-1.29%) |
Jun 27, 2016 | 92.38 | 94.91 | 91.07 | 93.36 | 3,022,919 | +5.00(+5.66%) |
Jun 24, 2016 | 92.21 | 92.21 | 86.75 | 88.36 | 1,918,571 | +5.48(+6.61%) |
Jun 23, 2016 | 83.21 | 83.77 | 82.48 | 82.88 | 480,102 | -0.32(-0.39%) |
Jun 22, 2016 | 82.32 | 83.38 | 81.99 | 83.21 | 823,956 | +1.00(+1.22%) |
Jun 21, 2016 | 82.33 | 83.14 | 81.88 | 82.20 | 654,070 | -1.32(-1.58%) |
Jun 20, 2016 | 81.71 | 83.90 | 81.66 | 83.52 | 948,010 | +0.66(+0.80%) |
Jun 17, 2016 | 83.06 | 83.52 | 81.79 | 82.86 | 1,948,414 | +0.27(+0.33%) |
Jun 16, 2016 | 85.48 | 85.72 | 82.01 | 82.59 | 1,601,989 | -1.14(-1.37%) |
Jun 15, 2016 | 81.73 | 84.06 | 81.40 | 83.73 | 1,093,058 | +3.12(+3.87%) |
Jun 14, 2016 | 82.44 | 82.53 | 79.90 | 80.61 | 1,215,052 | -2.06(-2.49%) |
Jun 13, 2016 | 83.67 | 84.67 | 81.96 | 82.67 | 1,137,998 | -0.06(-0.07%) |
Jun 10, 2016 | 84.02 | 84.82 | 82.04 | 82.73 | 1,264,450 | -1.21(-1.45%) |
Jun 09, 2016 | 82.78 | 84.20 | 82.50 | 83.95 | 873,908 | +1.14(+1.37%) |
Jun 08, 2016 | 82.08 | 83.62 | 82.06 | 82.81 | 1,180,127 | +3.59(+4.53%) |
Jun 07, 2016 | 79.48 | 80.41 | 79.03 | 79.22 | 663,665 | -1.24(-1.54%) |
Jun 06, 2016 | 80.09 | 80.68 | 79.06 | 80.46 | 1,165,383 | +0.10(+0.12%) |
Jun 03, 2016 | 78.08 | 80.64 | 78.04 | 80.37 | 1,502,162 | +6.25(+8.44%) |
Jun 02, 2016 | 73.76 | 74.57 | 73.31 | 74.11 | 759,746 | +0.15(+0.20%) |
Jun 01, 2016 | 74.58 | 75.51 | 73.04 | 73.97 | 771,268 | +0.33(+0.45%) |
May 31, 2016 | 72.92 | 74.59 | 72.75 | 73.63 | 939,255 | +0.70(+0.96%) |
May 27, 2016 | 73.87 | 72.93 | 72.93 | 72.93 | 1,061,526 | -2.26(-3.01%) |
May 26, 2016 | 76.39 | 76.59 | 74.45 | 75.20 | 608,425 | +0.15(+0.21%) |
May 25, 2016 | 73.28 | 75.42 | 72.32 | 75.04 | 863,483 | +1.01(+1.37%) |
May 24, 2016 | 76.54 | 76.73 | 73.93 | 74.03 | 1,446,258 | -2.89(-3.76%) |
May 23, 2016 | 76.38 | 77.97 | 76.21 | 76.92 | 689,503 | -1.05(-1.34%) |
May 20, 2016 | 78.36 | 78.77 | 76.14 | 77.97 | 1,632,290 | +0.87(+1.13%) |
May 19, 2016 | 74.63 | 77.32 | 74.36 | 77.09 | 1,138,498 | +0.65(+0.86%) |
May 18, 2016 | 79.32 | 80.15 | 76.13 | 76.44 | 1,249,105 | -3.67(-4.59%) |
May 17, 2016 | 79.34 | 80.74 | 79.00 | 80.11 | 849,036 | +0.69(+0.87%) |
May 16, 2016 | 78.74 | 79.50 | 78.30 | 79.42 | 1,035,104 | +2.31(+3.00%) |
May 13, 2016 | 77.09 | 77.57 | 76.44 | 77.11 | 1,025,026 | -0.39(-0.51%) |
May 12, 2016 | 79.02 | 79.85 | 77.28 | 77.50 | 742,061 | -0.96(-1.22%) |
May 11, 2016 | 77.62 | 78.85 | 76.48 | 78.46 | 1,207,641 | +2.17(+2.85%) |
May 10, 2016 | 74.95 | 76.58 | 74.25 | 76.29 | 757,779 | +1.78(+2.39%) |
May 09, 2016 | 75.10 | 75.66 | 74.20 | 74.51 | 946,104 | -3.57(-4.57%) |
May 06, 2016 | 76.13 | 78.64 | 75.78 | 78.08 | 1,826,910 | +4.12(+5.57%) |
May 05, 2016 | 73.76 | 74.75 | 72.93 | 73.96 | 1,728,386 | -0.49(-0.66%) |
May 04, 2016 | 77.78 | 78.24 | 73.61 | 74.45 | 3,013,073 | -9.05(-10.84%) |
May 03, 2016 | 85.55 | 86.11 | 83.25 | 83.50 | 1,197,416 | -3.51(-4.03%) |