Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.93 | 82.04 | 80.39 | 80.75 | 1,259,995 | -0.49(-0.61%) |
Apr 27, 2017 | 82.79 | 82.79 | 80.02 | 81.25 | 2,366,444 | -2.23(-2.67%) |
Apr 26, 2017 | 83.56 | 85.42 | 83.28 | 83.48 | 1,134,773 | -0.61(-0.73%) |
Apr 25, 2017 | 82.76 | 84.16 | 82.00 | 84.09 | 1,542,926 | +1.79(+2.17%) |
Apr 24, 2017 | 82.44 | 83.37 | 81.11 | 82.31 | 2,091,388 | +0.40(+0.48%) |
Apr 21, 2017 | 81.10 | 82.52 | 80.56 | 81.91 | 2,439,794 | +0.81(+1.00%) |
Apr 20, 2017 | 82.10 | 82.44 | 81.06 | 81.10 | 1,575,823 | -0.23(-0.28%) |
Apr 19, 2017 | 83.45 | 83.59 | 80.76 | 81.33 | 1,807,317 | -2.11(-2.53%) |
Apr 18, 2017 | 85.63 | 83.07 | 83.44 | 1,200,392 | -1.60(-1.88%) | |
Apr 17, 2017 | 84.82 | 85.50 | 84.13 | 85.04 | 1,134,093 | +0.08(+0.10%) |
Apr 13, 2017 | 86.25 | 87.12 | 84.49 | 84.96 | 1,857,148 | -1.04(-1.20%) |
Apr 12, 2017 | 85.82 | 87.31 | 85.27 | 85.99 | 2,356,125 | +0.29(+0.34%) |
Apr 11, 2017 | 84.85 | 85.80 | 83.64 | 85.70 | 1,882,279 | +1.08(+1.28%) |
Apr 10, 2017 | 84.50 | 85.51 | 83.54 | 84.62 | 995,666 | +0.19(+0.23%) |
Apr 07, 2017 | 84.87 | 85.39 | 83.62 | 84.43 | 1,165,788 | -0.23(-0.28%) |
Apr 06, 2017 | 83.97 | 85.03 | 83.67 | 84.66 | 1,407,657 | +1.40(+1.68%) |
Apr 05, 2017 | 87.10 | 87.49 | 83.16 | 83.26 | 2,267,332 | -3.10(-3.59%) |
Apr 04, 2017 | 83.79 | 86.48 | 83.44 | 86.36 | 2,596,097 | +2.18(+2.58%) |
Apr 03, 2017 | 83.71 | 84.52 | 82.65 | 84.18 | 1,182,948 | +0.30(+0.35%) |
Mar 31, 2017 | 82.52 | 84.22 | 82.10 | 83.89 | 1,505,123 | +0.85(+1.02%) |
Mar 30, 2017 | 84.00 | 84.55 | 82.91 | 83.04 | 1,821,003 | -0.40(-0.47%) |
Mar 29, 2017 | 81.68 | 83.82 | 81.04 | 83.44 | 2,285,895 | +1.56(+1.91%) |
Mar 28, 2017 | 80.20 | 82.10 | 79.90 | 81.88 | 3,095,614 | +1.85(+2.31%) |
Mar 27, 2017 | 79.20 | 80.61 | 78.81 | 80.03 | 1,658,099 | -0.64(-0.79%) |
Mar 24, 2017 | 80.79 | 81.64 | 80.30 | 80.66 | 1,519,154 | +0.11(+0.13%) |
Mar 23, 2017 | 81.77 | 82.06 | 80.18 | 80.56 | 2,295,238 | -1.27(-1.55%) |
Mar 22, 2017 | 82.52 | 83.02 | 80.98 | 81.83 | 1,489,314 | -0.77(-0.93%) |
Mar 21, 2017 | 83.65 | 84.40 | 82.01 | 82.60 | 1,674,820 | -1.29(-1.53%) |
Mar 20, 2017 | 83.63 | 84.10 | 82.28 | 83.88 | 1,963,636 | -0.79(-0.94%) |
Mar 17, 2017 | 84.21 | 85.17 | 83.88 | 84.68 | 2,532,040 | +1.01(+1.21%) |
Mar 16, 2017 | 84.00 | 84.17 | 82.73 | 83.66 | 2,265,146 | +0.42(+0.51%) |
Mar 15, 2017 | 80.47 | 83.48 | 80.11 | 83.24 | 2,540,869 | +3.70(+4.65%) |
Mar 14, 2017 | 80.72 | 81.51 | 78.47 | 79.55 | 2,644,766 | -2.35(-2.87%) |
Mar 13, 2017 | 81.76 | 82.80 | 81.45 | 81.90 | 1,471,674 | -0.17(-0.20%) |
Mar 10, 2017 | 82.78 | 83.25 | 81.55 | 82.06 | 2,442,316 | -0.02(-0.02%) |
Mar 09, 2017 | 80.07 | 82.30 | 79.33 | 82.08 | 1,863,904 | +1.39(+1.72%) |
Mar 08, 2017 | 84.20 | 84.81 | 80.51 | 80.69 | 2,447,317 | -3.90(-4.61%) |
Mar 07, 2017 | 84.71 | 86.48 | 84.36 | 84.59 | 2,440,270 | +0.50(+0.60%) |
Mar 06, 2017 | 83.57 | 84.76 | 83.33 | 84.09 | 1,259,654 | +0.31(+0.37%) |
Mar 03, 2017 | 84.17 | 85.13 | 83.52 | 83.78 | 952,225 | -0.19(-0.23%) |
Mar 02, 2017 | 84.47 | 85.90 | 83.85 | 83.97 | 1,376,441 | -1.53(-1.79%) |
Mar 01, 2017 | 82.97 | 85.70 | 82.03 | 85.50 | 2,824,313 | +3.92(+4.81%) |
Feb 28, 2017 | 81.30 | 82.18 | 80.78 | 81.58 | 1,129,089 | -0.64(-0.78%) |
Feb 27, 2017 | 81.34 | 82.56 | 80.93 | 82.22 | 1,305,861 | +1.00(+1.24%) |
Feb 24, 2017 | 80.59 | 82.44 | 79.91 | 81.21 | 2,427,162 | -0.44(-0.54%) |
Feb 23, 2017 | 84.19 | 84.31 | 80.19 | 81.66 | 2,977,049 | -0.87(-1.05%) |
Feb 22, 2017 | 85.77 | 86.25 | 82.22 | 82.52 | 2,784,118 | -3.89(-4.50%) |
Feb 21, 2017 | 88.62 | 89.45 | 86.12 | 86.41 | 1,937,517 | -0.64(-0.73%) |
Feb 17, 2017 | 87.05 | 87.05 | 87.05 | 0 | -1.12(-1.27%) | |
Feb 16, 2017 | 90.39 | 91.20 | 87.93 | 88.17 | 1,862,856 | -2.29(-2.53%) |
Feb 15, 2017 | 90.46 | 92.21 | 89.51 | 90.46 | 4,429,809 | +3.36(+3.86%) |
Feb 14, 2017 | 84.45 | 87.34 | 83.15 | 87.09 | 2,427,143 | +2.73(+3.24%) |
Feb 13, 2017 | 84.72 | 84.88 | 82.90 | 84.36 | 1,716,632 | -0.40(-0.47%) |
Feb 10, 2017 | 85.19 | 86.36 | 84.25 | 84.76 | 1,540,861 | +0.70(+0.83%) |
Feb 09, 2017 | 81.69 | 84.17 | 81.63 | 84.06 | 1,484,676 | +2.73(+3.35%) |
Feb 08, 2017 | 80.21 | 81.51 | 77.69 | 81.34 | 2,780,057 | +0.36(+0.44%) |
Feb 07, 2017 | 84.43 | 85.50 | 80.94 | 80.98 | 2,474,495 | -4.30(-5.05%) |
Feb 06, 2017 | 84.68 | 85.43 | 83.00 | 85.28 | 1,600,788 | +0.82(+0.98%) |
Feb 03, 2017 | 84.64 | 85.40 | 84.06 | 84.46 | 1,276,831 | -0.17(-0.20%) |
Feb 02, 2017 | 85.38 | 85.65 | 83.04 | 84.63 | 1,492,071 | -0.91(-1.07%) |
Feb 01, 2017 | 85.79 | 86.46 | 83.51 | 85.54 | 1,917,216 | +0.48(+0.56%) |
Jan 31, 2017 | 83.24 | 85.33 | 82.97 | 85.06 | 3,082,328 | +2.16(+2.60%) |
Jan 30, 2017 | 86.02 | 86.23 | 82.26 | 82.90 | 1,870,876 | -3.38(-3.92%) |
Jan 27, 2017 | 86.27 | 87.19 | 85.76 | 86.29 | 816,564 | -0.02(-0.02%) |
Jan 26, 2017 | 85.67 | 87.76 | 85.67 | 86.30 | 1,824,782 | +1.28(+1.50%) |
Jan 25, 2017 | 83.77 | 86.61 | 83.77 | 85.02 | 1,596,789 | +1.12(+1.33%) |
Jan 24, 2017 | 83.08 | 84.31 | 82.73 | 83.91 | 1,005,090 | +1.25(+1.52%) |
Jan 23, 2017 | 82.90 | 83.48 | 81.89 | 82.65 | 873,105 | -0.74(-0.89%) |
Jan 20, 2017 | 83.62 | 85.07 | 82.99 | 83.40 | 1,114,957 | +0.69(+0.83%) |
Jan 19, 2017 | 81.69 | 83.74 | 81.69 | 82.71 | 1,357,693 | +1.41(+1.73%) |
Jan 18, 2017 | 80.49 | 82.08 | 80.18 | 81.30 | 1,003,430 | +0.06(+0.08%) |
Jan 17, 2017 | 82.78 | 83.24 | 80.70 | 81.24 | 1,709,851 | -0.74(-0.91%) |
Jan 13, 2017 | 81.98 | 81.98 | 81.98 | 0 | -1.79(-2.13%) | |
Jan 12, 2017 | 84.55 | 85.15 | 83.06 | 83.77 | 1,506,237 | -0.27(-0.33%) |
Jan 11, 2017 | 82.93 | 84.51 | 82.42 | 84.04 | 1,488,672 | +0.97(+1.17%) |
Jan 10, 2017 | 82.45 | 83.41 | 82.18 | 83.07 | 1,216,990 | +1.04(+1.26%) |
Jan 09, 2017 | 83.24 | 83.31 | 81.93 | 82.04 | 814,227 | -1.80(-2.15%) |
Jan 06, 2017 | 83.83 | 84.76 | 82.54 | 83.84 | 1,251,169 | -0.01(-0.01%) |
Jan 05, 2017 | 84.06 | 85.38 | 83.16 | 83.85 | 1,302,692 | +0.08(+0.10%) |
Jan 04, 2017 | 83.51 | 84.80 | 82.88 | 83.77 | 1,546,720 | +0.26(+0.31%) |
Jan 03, 2017 | 82.90 | 84.92 | 82.54 | 83.51 | 1,591,718 | +1.77(+2.17%) |
Dec 30, 2016 | 81.74 | 81.74 | 81.74 | 0 | -0.80(-0.97%) | |
Dec 29, 2016 | 83.50 | 83.77 | 82.19 | 82.54 | 1,037,472 | -0.72(-0.86%) |
Dec 28, 2016 | 84.50 | 84.60 | 83.05 | 83.26 | 1,172,086 | -0.74(-0.88%) |
Dec 27, 2016 | 84.01 | 84.51 | 83.35 | 84.00 | 776,561 | +0.74(+0.89%) |
Dec 23, 2016 | 83.25 | 83.25 | 83.25 | 0 | +0.16(+0.19%) | |
Dec 22, 2016 | 82.45 | 84.12 | 81.59 | 83.09 | 1,078,779 | +1.04(+1.26%) |
Dec 21, 2016 | 83.31 | 84.29 | 81.25 | 82.06 | 1,759,219 | -0.98(-1.18%) |
Dec 20, 2016 | 86.06 | 86.13 | 82.90 | 83.03 | 1,621,053 | -2.09(-2.46%) |
Dec 19, 2016 | 82.65 | 85.44 | 82.56 | 85.13 | 2,654,038 | +2.67(+3.24%) |
Dec 16, 2016 | 81.57 | 82.59 | 80.48 | 82.46 | 2,465,689 | +0.62(+0.76%) |
Dec 15, 2016 | 78.66 | 81.96 | 78.09 | 81.84 | 11,313,464 | -0.27(-0.33%) |
Dec 14, 2016 | 83.45 | 85.12 | 81.96 | 82.10 | 1,964,351 | -3.05(-3.58%) |
Dec 13, 2016 | 85.47 | 86.68 | 83.82 | 85.15 | 1,834,241 | +0.23(+0.28%) |
Dec 12, 2016 | 89.16 | 91.53 | 84.29 | 84.92 | 2,264,413 | -0.85(-0.99%) |
Dec 09, 2016 | 87.53 | 87.65 | 84.47 | 85.77 | 1,153,988 | -0.99(-1.14%) |
Dec 08, 2016 | 85.85 | 87.40 | 85.24 | 86.75 | 962,946 | +1.51(+1.77%) |
Dec 07, 2016 | 85.61 | 86.32 | 84.26 | 85.24 | 1,200,954 | -0.73(-0.85%) |
Dec 06, 2016 | 85.75 | 87.09 | 84.44 | 85.97 | 1,440,147 | -0.52(-0.60%) |
Dec 05, 2016 | 88.23 | 90.12 | 86.20 | 86.49 | 1,747,511 | -0.98(-1.12%) |
Dec 02, 2016 | 89.85 | 90.22 | 87.26 | 87.47 | 2,301,647 | -1.50(-1.69%) |
Dec 01, 2016 | 89.93 | 91.58 | 88.16 | 88.97 | 3,445,978 | +1.74(+1.99%) |
Nov 30, 2016 | 80.88 | 87.77 | 80.88 | 87.23 | 9,116,744 | +10.07(+13.05%) |
Nov 29, 2016 | 76.77 | 79.13 | 74.99 | 77.16 | 1,932,321 | -1.09(-1.40%) |
Nov 28, 2016 | 81.09 | 81.09 | 78.03 | 78.25 | 1,490,815 | -2.18(-2.71%) |
Nov 25, 2016 | 82.15 | 82.15 | 79.19 | 80.43 | 564,060 | -1.08(-1.32%) |
Nov 23, 2016 | 81.51 | 81.51 | 81.51 | 0 | +1.27(+1.58%) | |
Nov 22, 2016 | 82.52 | 82.52 | 79.10 | 80.24 | 1,264,046 | -1.02(-1.25%) |
Nov 21, 2016 | 79.63 | 81.78 | 79.63 | 81.25 | 1,620,996 | +2.72(+3.46%) |
Nov 18, 2016 | 79.42 | 80.50 | 78.44 | 78.54 | 1,164,150 | -0.66(-0.84%) |
Nov 17, 2016 | 79.71 | 81.99 | 78.54 | 79.20 | 2,259,610 | +0.27(+0.34%) |
Nov 16, 2016 | 78.00 | 80.07 | 77.98 | 78.93 | 1,203,070 | +0.75(+0.96%) |
Nov 15, 2016 | 77.36 | 79.50 | 77.36 | 78.18 | 1,421,555 | +1.89(+2.48%) |
Nov 14, 2016 | 76.87 | 76.98 | 74.99 | 76.29 | 1,390,173 | -0.95(-1.23%) |
Nov 11, 2016 | 77.99 | 79.47 | 76.35 | 77.23 | 905,622 | -1.52(-1.93%) |
Nov 10, 2016 | 78.86 | 80.09 | 77.81 | 78.76 | 1,570,252 | -0.64(-0.80%) |
Nov 09, 2016 | 75.81 | 80.89 | 75.36 | 79.39 | 2,453,669 | +3.58(+4.72%) |
Nov 08, 2016 | 74.98 | 77.84 | 73.65 | 75.82 | 2,536,266 | -0.18(-0.23%) |
Nov 07, 2016 | 75.75 | 76.47 | 74.61 | 76.00 | 1,997,994 | +1.84(+2.48%) |
Nov 04, 2016 | 74.31 | 75.12 | 72.59 | 74.16 | 1,471,446 | -0.70(-0.94%) |
Nov 03, 2016 | 74.26 | 75.05 | 72.83 | 74.86 | 1,139,864 | +1.04(+1.40%) |
Nov 02, 2016 | 73.42 | 74.33 | 71.78 | 73.83 | 1,118,720 | -0.43(-0.58%) |
Nov 01, 2016 | 74.63 | 75.75 | 73.24 | 74.26 | 945,485 | +0.42(+0.57%) |
Oct 31, 2016 | 75.79 | 76.23 | 73.21 | 73.84 | 1,671,077 | -2.18(-2.87%) |
Oct 28, 2016 | 77.89 | 79.35 | 75.98 | 76.02 | 1,035,587 | -2.26(-2.88%) |
Oct 27, 2016 | 78.07 | 79.01 | 77.56 | 78.28 | 1,734,172 | +0.59(+0.76%) |
Oct 26, 2016 | 78.02 | 78.33 | 76.44 | 77.69 | 1,578,593 | -1.12(-1.43%) |
Oct 25, 2016 | 80.35 | 81.13 | 78.39 | 78.81 | 1,015,004 | -1.75(-2.17%) |
Oct 24, 2016 | 82.96 | 82.96 | 79.75 | 80.56 | 1,230,360 | -2.14(-2.58%) |
Oct 21, 2016 | 82.48 | 83.55 | 81.56 | 82.69 | 1,250,189 | -0.01(-0.01%) |
Oct 20, 2016 | 82.66 | 84.27 | 81.34 | 82.70 | 1,358,432 | -0.77(-0.92%) |
Oct 19, 2016 | 81.32 | 84.53 | 81.32 | 83.47 | 2,310,496 | +2.82(+3.50%) |
Oct 18, 2016 | 81.99 | 83.06 | 80.45 | 80.65 | 1,278,409 | -0.61(-0.76%) |
Oct 17, 2016 | 81.68 | 82.00 | 79.92 | 81.26 | 1,666,717 | -0.35(-0.43%) |
Oct 14, 2016 | 84.04 | 84.75 | 81.49 | 81.61 | 1,924,042 | -2.13(-2.54%) |
Oct 13, 2016 | 84.19 | 84.52 | 82.72 | 83.74 | 1,293,926 | -0.82(-0.97%) |
Oct 12, 2016 | 84.69 | 85.60 | 84.12 | 84.55 | 1,683,172 | -0.24(-0.29%) |
Oct 11, 2016 | 85.33 | 86.41 | 83.88 | 84.80 | 2,406,979 | -0.30(-0.35%) |
Oct 10, 2016 | 80.72 | 85.76 | 80.11 | 85.10 | 4,430,502 | +8.50(+11.10%) |
Oct 07, 2016 | 76.86 | 77.26 | 76.24 | 76.60 | 1,005,399 | -0.27(-0.36%) |
Oct 06, 2016 | 77.25 | 77.49 | 75.70 | 76.87 | 1,330,594 | +0.27(+0.36%) |
Oct 05, 2016 | 74.90 | 76.77 | 74.57 | 76.60 | 2,068,315 | +2.52(+3.40%) |
Oct 04, 2016 | 75.32 | 75.91 | 73.21 | 74.08 | 2,197,606 | -0.76(-1.02%) |
Oct 03, 2016 | 76.96 | 78.03 | 73.72 | 74.84 | 2,919,699 | -3.24(-4.15%) |
Sep 30, 2016 | 77.65 | 79.90 | 77.44 | 78.08 | 1,597,443 | +0.82(+1.06%) |
Sep 29, 2016 | 75.42 | 78.10 | 75.37 | 77.27 | 1,903,970 | +1.74(+2.30%) |
Sep 28, 2016 | 72.03 | 75.71 | 71.47 | 75.53 | 1,538,329 | +3.92(+5.48%) |
Sep 27, 2016 | 72.29 | 72.62 | 70.89 | 71.61 | 1,087,031 | -1.44(-1.97%) |
Sep 26, 2016 | 72.14 | 73.89 | 71.90 | 73.04 | 1,385,400 | +1.12(+1.56%) |
Sep 23, 2016 | 73.18 | 73.55 | 70.62 | 71.92 | 1,541,356 | -1.68(-2.29%) |
Sep 22, 2016 | 73.11 | 73.81 | 72.27 | 73.60 | 1,296,373 | +1.30(+1.80%) |
Sep 21, 2016 | 72.07 | 72.86 | 71.18 | 72.30 | 1,717,575 | +0.84(+1.18%) |
Sep 20, 2016 | 72.40 | 72.40 | 70.80 | 71.46 | 1,035,630 | -0.76(-1.05%) |
Sep 19, 2016 | 73.22 | 73.72 | 71.59 | 72.22 | 784,819 | -0.32(-0.45%) |
Sep 16, 2016 | 71.98 | 72.75 | 70.31 | 72.54 | 1,631,970 | -0.15(-0.21%) |
Sep 15, 2016 | 71.98 | 73.11 | 71.62 | 72.70 | 1,420,516 | +1.07(+1.49%) |
Sep 14, 2016 | 73.19 | 74.15 | 71.10 | 71.63 | 1,665,914 | -1.89(-2.57%) |
Sep 13, 2016 | 76.20 | 76.93 | 73.12 | 73.52 | 2,012,645 | -3.83(-4.95%) |
Sep 12, 2016 | 77.19 | 78.41 | 76.55 | 77.35 | 932,433 | -0.34(-0.44%) |
Sep 09, 2016 | 78.92 | 79.69 | 77.61 | 77.69 | 1,189,088 | -1.85(-2.33%) |
Sep 08, 2016 | 80.03 | 80.63 | 79.32 | 79.54 | 808,201 | -0.18(-0.22%) |
Sep 07, 2016 | 78.94 | 80.03 | 78.04 | 79.72 | 1,233,794 | +1.14(+1.45%) |
Sep 06, 2016 | 78.12 | 78.66 | 77.02 | 78.58 | 900,870 | +0.62(+0.80%) |
Sep 02, 2016 | 77.78 | 77.95 | 77.95 | 77.95 | 700,646 | +0.90(+1.17%) |
Sep 01, 2016 | 77.02 | 77.14 | 75.24 | 77.06 | 878,691 | +0.02(+0.02%) |
Aug 31, 2016 | 77.74 | 77.85 | 75.83 | 77.04 | 1,233,265 | -1.01(-1.30%) |
Aug 30, 2016 | 78.75 | 79.26 | 77.52 | 78.05 | 740,487 | -0.70(-0.88%) |
Aug 29, 2016 | 77.53 | 79.18 | 77.32 | 78.75 | 564,609 | +0.83(+1.07%) |
Aug 26, 2016 | 78.07 | 78.77 | 77.38 | 77.91 | 623,159 | +0.06(+0.07%) |
Aug 25, 2016 | 77.86 | 78.35 | 76.83 | 77.86 | 888,909 | +0.06(+0.07%) |
Aug 24, 2016 | 77.87 | 78.70 | 77.45 | 77.80 | 704,823 | -0.32(-0.41%) |
Aug 23, 2016 | 78.13 | 78.88 | 77.83 | 78.12 | 734,934 | +0.08(+0.10%) |
Aug 22, 2016 | 78.84 | 79.41 | 77.53 | 78.04 | 1,321,004 | -1.70(-2.13%) |
Aug 19, 2016 | 79.49 | 80.03 | 78.48 | 79.74 | 749,344 | +0.03(+0.04%) |
Aug 18, 2016 | 77.59 | 79.92 | 77.12 | 79.71 | 1,530,622 | +2.63(+3.41%) |
Aug 17, 2016 | 76.85 | 77.29 | 75.99 | 77.08 | 939,466 | +0.23(+0.31%) |
Aug 16, 2016 | 77.49 | 78.04 | 75.58 | 76.85 | 1,285,955 | -1.16(-1.49%) |
Aug 15, 2016 | 77.03 | 78.42 | 76.85 | 78.01 | 1,116,404 | +1.51(+1.98%) |
Aug 12, 2016 | 76.34 | 76.81 | 75.68 | 76.50 | 745,861 | +0.34(+0.45%) |
Aug 11, 2016 | 76.06 | 77.23 | 75.36 | 76.16 | 1,168,505 | +0.70(+0.93%) |
Aug 10, 2016 | 76.57 | 76.64 | 74.96 | 75.46 | 794,080 | -0.80(-1.05%) |
Aug 09, 2016 | 75.75 | 77.22 | 75.29 | 76.26 | 1,241,907 | +0.47(+0.62%) |
Aug 08, 2016 | 75.78 | 77.61 | 75.54 | 75.79 | 1,414,593 | +0.61(+0.81%) |
Aug 05, 2016 | 72.20 | 75.90 | 72.11 | 75.18 | 2,157,120 | +3.27(+4.54%) |
Aug 04, 2016 | 70.64 | 72.75 | 70.26 | 71.91 | 1,560,710 | +1.27(+1.80%) |
Aug 03, 2016 | 70.76 | 71.18 | 68.93 | 70.64 | 2,001,320 | +1.21(+1.74%) |
Aug 02, 2016 | 69.72 | 70.29 | 67.86 | 69.44 | 1,481,186 | -0.08(-0.12%) |
Aug 01, 2016 | 70.89 | 70.89 | 68.47 | 69.52 | 1,660,547 | -1.49(-2.10%) |
Jul 29, 2016 | 69.15 | 71.48 | 68.88 | 71.01 | 2,083,314 | +1.50(+2.16%) |
Jul 28, 2016 | 68.89 | 70.02 | 68.37 | 69.50 | 1,185,402 | +0.46(+0.67%) |
Jul 27, 2016 | 69.72 | 70.07 | 68.53 | 69.04 | 1,386,419 | -0.43(-0.62%) |
Jul 26, 2016 | 69.01 | 69.70 | 68.31 | 69.47 | 1,176,196 | +0.44(+0.63%) |
Jul 25, 2016 | 71.01 | 71.01 | 68.10 | 69.03 | 1,382,871 | -2.33(-3.26%) |
Jul 22, 2016 | 71.52 | 71.78 | 70.72 | 71.36 | 1,185,440 | +0.04(+0.06%) |
Jul 21, 2016 | 72.20 | 73.04 | 71.10 | 71.32 | 1,699,637 | -1.05(-1.45%) |
Jul 20, 2016 | 72.88 | 72.89 | 71.81 | 72.37 | 1,816,475 | +0.05(+0.07%) |
Jul 19, 2016 | 72.83 | 73.50 | 72.16 | 72.33 | 1,300,250 | -0.93(-1.27%) |
Jul 18, 2016 | 73.34 | 73.58 | 72.39 | 73.26 | 860,870 | -0.29(-0.40%) |
Jul 15, 2016 | 74.57 | 74.81 | 72.85 | 73.55 | 1,249,092 | -1.05(-1.41%) |
Jul 14, 2016 | 74.43 | 75.00 | 73.72 | 74.60 | 1,641,254 | +0.96(+1.31%) |
Jul 13, 2016 | 73.01 | 74.78 | 72.15 | 73.64 | 5,690,906 | -0.74(-1.00%) |
Jul 12, 2016 | 73.64 | 75.08 | 73.63 | 74.38 | 929,514 | +1.83(+2.52%) |
Jul 11, 2016 | 72.72 | 73.93 | 72.15 | 72.55 | 774,107 | +0.44(+0.61%) |
Jul 08, 2016 | 72.45 | 72.79 | 71.65 | 72.11 | 1,142,597 | +0.46(+0.64%) |
Jul 07, 2016 | 74.01 | 74.39 | 71.51 | 71.65 | 1,344,367 | -0.76(-1.05%) |
Jul 05, 2016 | 72.42 | 72.80 | 70.97 | 72.41 | 1,224,157 | -0.82(-1.12%) |
Jul 01, 2016 | 74.24 | 73.23 | 73.23 | 73.23 | 1,119,279 | -0.54(-0.73%) |
Jun 30, 2016 | 73.31 | 74.40 | 72.46 | 73.77 | 1,151,763 | +0.34(+0.46%) |
Jun 29, 2016 | 72.51 | 74.27 | 71.84 | 73.43 | 1,252,412 | +1.76(+2.46%) |
Jun 28, 2016 | 68.76 | 71.94 | 68.22 | 71.67 | 1,723,437 | +3.91(+5.78%) |
Jun 27, 2016 | 69.88 | 70.65 | 66.97 | 67.76 | 1,922,288 | -2.84(-4.02%) |
Jun 24, 2016 | 70.79 | 72.39 | 70.08 | 70.59 | 2,092,978 | -3.34(-4.52%) |
Jun 23, 2016 | 74.01 | 74.39 | 73.36 | 73.93 | 830,353 | +0.50(+0.68%) |
Jun 22, 2016 | 74.15 | 74.15 | 72.57 | 73.43 | 713,932 | -0.11(-0.14%) |
Jun 21, 2016 | 72.11 | 73.87 | 71.25 | 73.54 | 1,176,025 | +1.54(+2.15%) |
Jun 20, 2016 | 72.20 | 72.47 | 71.61 | 71.99 | 1,016,321 | +1.21(+1.71%) |
Jun 17, 2016 | 70.98 | 71.39 | 70.34 | 70.78 | 1,497,843 | +0.21(+0.30%) |
Jun 16, 2016 | 71.39 | 71.39 | 69.81 | 70.57 | 1,623,155 | -1.52(-2.11%) |
Jun 15, 2016 | 72.60 | 73.17 | 71.39 | 72.09 | 948,678 | -0.59(-0.81%) |
Jun 14, 2016 | 71.48 | 72.88 | 71.15 | 72.68 | 1,171,257 | +0.89(+1.24%) |
Jun 13, 2016 | 71.74 | 73.15 | 71.34 | 71.79 | 1,125,679 | -0.47(-0.65%) |
Jun 10, 2016 | 73.68 | 74.34 | 72.25 | 72.26 | 990,167 | -2.30(-3.08%) |
Jun 09, 2016 | 74.64 | 75.92 | 74.19 | 74.56 | 947,087 | -0.77(-1.02%) |
Jun 08, 2016 | 77.20 | 77.66 | 74.76 | 75.33 | 1,200,144 | -1.18(-1.54%) |
Jun 07, 2016 | 73.98 | 76.80 | 73.98 | 76.51 | 1,689,777 | +3.01(+4.09%) |
Jun 06, 2016 | 73.47 | 74.11 | 72.63 | 73.50 | 1,449,171 | +0.61(+0.84%) |
Jun 03, 2016 | 74.66 | 74.84 | 72.71 | 72.88 | 1,630,567 | -1.87(-2.50%) |
Jun 02, 2016 | 73.32 | 74.95 | 72.31 | 74.75 | 1,313,610 | +0.72(+0.97%) |
Jun 01, 2016 | 73.01 | 74.55 | 72.83 | 74.03 | 1,198,965 | +0.47(+0.64%) |
May 31, 2016 | 75.22 | 75.84 | 73.17 | 73.56 | 1,210,163 | -1.54(-2.06%) |
May 27, 2016 | 73.94 | 75.11 | 75.11 | 75.11 | 3,396,659 | +0.77(+1.03%) |
May 26, 2016 | 72.79 | 75.16 | 72.71 | 74.34 | 2,216,339 | +1.76(+2.42%) |
May 25, 2016 | 71.53 | 72.62 | 71.17 | 72.58 | 1,242,309 | +1.43(+2.01%) |
May 24, 2016 | 70.79 | 71.58 | 70.16 | 71.15 | 1,118,222 | +0.91(+1.30%) |
May 23, 2016 | 70.00 | 70.84 | 69.27 | 70.24 | 704,482 | -0.15(-0.21%) |
May 20, 2016 | 70.77 | 70.77 | 69.70 | 70.38 | 910,788 | +0.07(+0.10%) |
May 19, 2016 | 69.50 | 70.63 | 67.85 | 70.31 | 1,077,826 | +0.00(+0.00%) |
May 18, 2016 | 70.40 | 70.87 | 69.47 | 70.31 | 651,974 | -0.01(-0.01%) |
May 17, 2016 | 70.25 | 70.97 | 69.31 | 70.32 | 986,516 | +0.29(+0.42%) |
May 16, 2016 | 70.25 | 71.17 | 69.87 | 70.03 | 861,692 | +0.88(+1.27%) |
May 13, 2016 | 70.04 | 70.93 | 68.66 | 69.15 | 962,975 | -1.33(-1.89%) |
May 12, 2016 | 70.70 | 71.51 | 69.36 | 70.48 | 1,139,610 | +0.53(+0.75%) |
May 11, 2016 | 70.38 | 71.44 | 69.81 | 69.96 | 1,281,325 | -0.74(-1.05%) |
May 10, 2016 | 69.58 | 70.83 | 69.38 | 70.70 | 1,117,160 | +1.36(+1.96%) |
May 09, 2016 | 68.39 | 69.67 | 67.68 | 69.34 | 1,239,348 | +0.22(+0.32%) |
May 06, 2016 | 70.36 | 70.84 | 69.00 | 69.12 | 935,721 | -1.80(-2.53%) |
May 05, 2016 | 69.44 | 71.55 | 69.44 | 70.92 | 2,221,113 | +2.84(+4.17%) |
May 04, 2016 | 69.07 | 71.12 | 66.48 | 68.08 | 2,655,565 | -0.59(-0.86%) |
May 03, 2016 | 70.29 | 71.18 | 67.14 | 68.67 | 2,328,637 | -2.19(-3.09%) |