Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.21 | 98.21 | 95.63 | 95.65 | 390,796 | -2.06(-2.11%) |
Apr 27, 2017 | 98.10 | 98.12 | 97.04 | 97.71 | 328,734 | +0.12(+0.12%) |
Apr 26, 2017 | 97.65 | 99.30 | 96.42 | 97.59 | 552,541 | +0.28(+0.29%) |
Apr 25, 2017 | 96.45 | 97.95 | 95.76 | 97.31 | 3,132,632 | +1.72(+1.80%) |
Apr 24, 2017 | 94.63 | 95.73 | 93.50 | 95.59 | 406,106 | +2.59(+2.78%) |
Apr 21, 2017 | 93.10 | 93.77 | 92.38 | 93.00 | 363,284 | -0.14(-0.15%) |
Apr 20, 2017 | 91.17 | 93.45 | 90.63 | 93.14 | 512,308 | +1.97(+2.16%) |
Apr 19, 2017 | 90.34 | 91.94 | 90.14 | 91.17 | 350,223 | +1.43(+1.59%) |
Apr 18, 2017 | 88.95 | 90.05 | 88.70 | 89.74 | 381,151 | +0.72(+0.81%) |
Apr 17, 2017 | 88.89 | 89.87 | 88.40 | 89.02 | 407,774 | +0.70(+0.79%) |
Apr 13, 2017 | 89.15 | 90.23 | 88.19 | 88.32 | 379,682 | -1.08(-1.21%) |
Apr 12, 2017 | 92.41 | 92.64 | 89.08 | 89.40 | 409,329 | -2.86(-3.10%) |
Apr 11, 2017 | 91.02 | 92.55 | 90.58 | 92.26 | 614,243 | +0.99(+1.08%) |
Apr 10, 2017 | 90.31 | 92.11 | 89.76 | 91.27 | 570,653 | +0.95(+1.05%) |
Apr 07, 2017 | 89.59 | 90.74 | 89.21 | 90.32 | 611,779 | +0.31(+0.34%) |
Apr 06, 2017 | 89.59 | 90.84 | 89.11 | 90.01 | 684,521 | +0.53(+0.59%) |
Apr 05, 2017 | 90.57 | 91.38 | 89.01 | 89.48 | 770,809 | -0.44(-0.49%) |
Apr 04, 2017 | 93.57 | 94.20 | 89.10 | 89.92 | 1,292,531 | -3.74(-3.99%) |
Apr 03, 2017 | 94.31 | 94.80 | 93.02 | 93.66 | 422,745 | -0.24(-0.26%) |
Mar 31, 2017 | 92.39 | 94.49 | 91.88 | 93.90 | 321,561 | +1.56(+1.69%) |
Mar 30, 2017 | 90.78 | 93.20 | 90.78 | 92.34 | 245,992 | +1.38(+1.52%) |
Mar 29, 2017 | 90.66 | 91.41 | 90.42 | 90.96 | 250,483 | +0.01(+0.01%) |
Mar 28, 2017 | 90.67 | 91.30 | 89.30 | 90.95 | 287,408 | -0.17(-0.19%) |
Mar 27, 2017 | 89.59 | 91.64 | 89.04 | 91.12 | 299,322 | +0.01(+0.01%) |
Mar 24, 2017 | 92.48 | 92.82 | 90.63 | 91.11 | 189,841 | -1.06(-1.15%) |
Mar 23, 2017 | 91.78 | 92.79 | 90.92 | 92.17 | 149,625 | +0.16(+0.17%) |
Mar 22, 2017 | 92.72 | 93.46 | 90.92 | 92.01 | 198,662 | +0.14(+0.15%) |
Mar 21, 2017 | 94.80 | 94.85 | 91.17 | 91.87 | 315,223 | -2.49(-2.64%) |
Mar 20, 2017 | 95.25 | 96.38 | 94.02 | 94.36 | 344,382 | -0.63(-0.66%) |
Mar 17, 2017 | 94.38 | 95.49 | 93.89 | 94.99 | 404,587 | +0.18(+0.19%) |
Mar 16, 2017 | 95.48 | 96.14 | 94.57 | 94.81 | 206,046 | -0.15(-0.16%) |
Mar 15, 2017 | 95.00 | 96.01 | 94.44 | 94.96 | 377,150 | +0.64(+0.68%) |
Mar 14, 2017 | 94.29 | 94.62 | 93.10 | 94.32 | 203,655 | -0.01(-0.01%) |
Mar 13, 2017 | 93.77 | 94.94 | 93.65 | 94.33 | 311,343 | +0.70(+0.75%) |
Mar 10, 2017 | 93.47 | 95.07 | 92.98 | 93.63 | 546,563 | -0.02(-0.02%) |
Mar 09, 2017 | 91.52 | 95.28 | 90.91 | 93.65 | 777,239 | +3.78(+4.21%) |
Mar 08, 2017 | 94.13 | 94.75 | 88.16 | 89.87 | 775,411 | -3.93(-4.19%) |
Mar 07, 2017 | 91.83 | 94.10 | 91.24 | 93.80 | 566,815 | +1.80(+1.96%) |
Mar 06, 2017 | 92.24 | 92.89 | 90.78 | 92.00 | 324,951 | -0.52(-0.56%) |
Mar 03, 2017 | 92.42 | 93.00 | 91.56 | 92.52 | 258,212 | -0.04(-0.04%) |
Mar 02, 2017 | 93.22 | 93.78 | 91.93 | 92.56 | 300,247 | -0.72(-0.77%) |
Mar 01, 2017 | 88.19 | 93.89 | 87.50 | 93.28 | 432,152 | +6.28(+7.22%) |
Feb 28, 2017 | 88.40 | 88.61 | 86.74 | 87.00 | 247,794 | -1.76(-1.98%) |
Feb 27, 2017 | 87.64 | 88.90 | 87.64 | 88.76 | 192,560 | +0.81(+0.92%) |
Feb 24, 2017 | 87.01 | 88.00 | 86.71 | 87.95 | 179,501 | +0.34(+0.39%) |
Feb 23, 2017 | 87.89 | 88.08 | 86.37 | 87.61 | 134,409 | -0.18(-0.21%) |
Feb 22, 2017 | 87.28 | 87.89 | 87.02 | 87.79 | 142,472 | +0.23(+0.26%) |
Feb 21, 2017 | 87.48 | 88.50 | 87.03 | 87.56 | 130,348 | +0.36(+0.41%) |
Feb 17, 2017 | 87.20 | 87.20 | 87.20 | 0 | +0.50(+0.58%) | |
Feb 16, 2017 | 86.90 | 87.62 | 85.62 | 86.70 | 219,830 | -0.15(-0.17%) |
Feb 15, 2017 | 86.02 | 86.97 | 85.48 | 86.85 | 89,680 | +0.48(+0.56%) |
Feb 14, 2017 | 85.50 | 86.47 | 84.92 | 86.37 | 131,051 | +0.63(+0.73%) |
Feb 13, 2017 | 86.19 | 86.82 | 85.34 | 85.74 | 119,136 | -0.05(-0.06%) |
Feb 10, 2017 | 85.93 | 86.66 | 85.49 | 85.79 | 91,595 | +0.11(+0.13%) |
Feb 09, 2017 | 85.12 | 86.54 | 85.12 | 85.68 | 228,338 | +0.69(+0.81%) |
Feb 08, 2017 | 84.33 | 86.37 | 83.57 | 84.99 | 190,984 | +0.27(+0.32%) |
Feb 07, 2017 | 85.93 | 85.93 | 83.97 | 84.72 | 216,794 | -1.20(-1.40%) |
Feb 06, 2017 | 86.64 | 86.64 | 85.05 | 85.92 | 187,333 | -1.13(-1.30%) |
Feb 03, 2017 | 85.79 | 87.34 | 85.75 | 87.05 | 134,387 | +1.63(+1.91%) |
Feb 02, 2017 | 84.92 | 86.11 | 84.54 | 85.42 | 189,638 | +0.38(+0.45%) |
Feb 01, 2017 | 86.30 | 86.69 | 84.28 | 85.04 | 242,512 | -0.52(-0.61%) |
Jan 31, 2017 | 84.58 | 85.75 | 83.22 | 85.56 | 252,316 | +0.59(+0.69%) |
Jan 30, 2017 | 84.81 | 85.26 | 84.03 | 84.97 | 209,481 | -0.32(-0.38%) |
Jan 27, 2017 | 85.37 | 86.04 | 84.78 | 85.29 | 145,177 | +0.09(+0.11%) |
Jan 26, 2017 | 86.82 | 86.98 | 84.58 | 85.20 | 225,608 | -1.38(-1.59%) |
Jan 25, 2017 | 86.60 | 86.87 | 85.51 | 86.58 | 298,630 | +0.84(+0.98%) |
Jan 24, 2017 | 84.37 | 86.25 | 84.37 | 85.74 | 174,938 | +1.62(+1.93%) |
Jan 23, 2017 | 84.44 | 84.61 | 82.77 | 84.12 | 216,984 | -0.43(-0.51%) |
Jan 20, 2017 | 84.48 | 85.20 | 83.92 | 84.55 | 245,371 | +0.38(+0.45%) |
Jan 19, 2017 | 85.00 | 85.40 | 83.44 | 84.17 | 265,126 | -0.58(-0.68%) |
Jan 18, 2017 | 84.26 | 85.23 | 83.65 | 84.75 | 236,589 | +1.08(+1.29%) |
Jan 17, 2017 | 85.30 | 85.30 | 83.31 | 83.67 | 207,110 | -1.82(-2.13%) |
Jan 13, 2017 | 85.49 | 85.49 | 85.49 | 0 | +0.86(+1.02%) | |
Jan 12, 2017 | 86.41 | 86.72 | 83.77 | 84.63 | 240,008 | -2.07(-2.39%) |
Jan 11, 2017 | 86.29 | 87.47 | 85.96 | 86.70 | 311,933 | +0.35(+0.41%) |
Jan 10, 2017 | 84.95 | 86.62 | 84.94 | 86.35 | 358,271 | +1.33(+1.56%) |
Jan 09, 2017 | 86.56 | 86.56 | 84.85 | 85.02 | 337,111 | -1.71(-1.97%) |
Jan 06, 2017 | 86.33 | 86.97 | 85.61 | 86.73 | 212,919 | +0.66(+0.77%) |
Jan 05, 2017 | 86.21 | 86.83 | 85.54 | 86.07 | 172,547 | -0.65(-0.75%) |
Jan 04, 2017 | 85.34 | 87.14 | 85.22 | 86.72 | 300,151 | +1.60(+1.88%) |
Jan 03, 2017 | 85.23 | 86.90 | 84.33 | 85.12 | 268,644 | +0.44(+0.52%) |
Dec 30, 2016 | 84.68 | 84.68 | 84.68 | 0 | -1.49(-1.73%) | |
Dec 29, 2016 | 85.97 | 86.97 | 85.25 | 86.17 | 168,877 | +0.26(+0.30%) |
Dec 28, 2016 | 87.35 | 87.71 | 85.47 | 85.91 | 144,140 | -1.33(-1.52%) |
Dec 27, 2016 | 86.61 | 87.64 | 86.45 | 87.24 | 136,375 | +0.80(+0.93%) |
Dec 23, 2016 | 86.44 | 86.44 | 86.44 | 0 | +0.14(+0.16%) | |
Dec 22, 2016 | 87.98 | 87.98 | 85.86 | 86.30 | 292,596 | -1.39(-1.59%) |
Dec 21, 2016 | 88.33 | 88.77 | 87.54 | 87.69 | 206,688 | -0.95(-1.07%) |
Dec 20, 2016 | 88.93 | 89.58 | 87.01 | 88.64 | 282,889 | -0.28(-0.31%) |
Dec 19, 2016 | 87.38 | 88.99 | 87.27 | 88.92 | 456,161 | +1.41(+1.61%) |
Dec 16, 2016 | 88.88 | 89.49 | 87.11 | 87.51 | 513,391 | -1.39(-1.56%) |
Dec 15, 2016 | 88.96 | 90.04 | 88.70 | 88.90 | 397,359 | -0.09(-0.10%) |
Dec 14, 2016 | 90.06 | 90.80 | 88.17 | 88.99 | 397,572 | -1.34(-1.48%) |
Dec 13, 2016 | 88.56 | 90.49 | 88.53 | 90.33 | 383,964 | +2.62(+2.99%) |
Dec 12, 2016 | 87.64 | 88.60 | 86.75 | 87.71 | 231,976 | -0.76(-0.86%) |
Dec 09, 2016 | 91.05 | 91.47 | 88.41 | 88.47 | 395,581 | -2.04(-2.25%) |
Dec 08, 2016 | 88.25 | 90.59 | 87.72 | 90.51 | 476,467 | +2.26(+2.56%) |
Dec 07, 2016 | 87.01 | 88.30 | 86.29 | 88.25 | 380,155 | +1.64(+1.89%) |
Dec 06, 2016 | 85.59 | 86.91 | 85.54 | 86.61 | 473,972 | +0.76(+0.89%) |
Dec 05, 2016 | 85.42 | 86.21 | 85.13 | 85.85 | 447,729 | +1.43(+1.69%) |
Dec 02, 2016 | 84.71 | 85.86 | 84.12 | 84.42 | 517,545 | -0.30(-0.35%) |
Dec 01, 2016 | 85.23 | 85.83 | 83.82 | 84.72 | 365,243 | -0.15(-0.18%) |
Nov 30, 2016 | 85.30 | 85.69 | 84.87 | 84.87 | 347,215 | -0.14(-0.16%) |
Nov 29, 2016 | 86.53 | 86.74 | 84.64 | 85.01 | 405,368 | -0.82(-0.96%) |
Nov 28, 2016 | 86.27 | 87.07 | 85.14 | 85.83 | 421,406 | -0.81(-0.93%) |
Nov 25, 2016 | 85.98 | 87.04 | 84.95 | 86.64 | 188,071 | +0.63(+0.73%) |
Nov 23, 2016 | 86.01 | 86.01 | 86.01 | 0 | -0.39(-0.45%) | |
Nov 22, 2016 | 87.00 | 89.36 | 84.30 | 86.40 | 939,964 | +2.35(+2.80%) |
Nov 21, 2016 | 84.05 | 85.47 | 83.56 | 84.05 | 556,382 | +0.73(+0.88%) |
Nov 18, 2016 | 83.55 | 83.67 | 82.48 | 83.32 | 518,620 | -0.52(-0.62%) |
Nov 17, 2016 | 82.56 | 83.85 | 82.23 | 83.84 | 380,520 | +1.15(+1.39%) |
Nov 16, 2016 | 80.71 | 82.77 | 80.28 | 82.69 | 612,249 | +2.00(+2.48%) |
Nov 15, 2016 | 79.67 | 81.08 | 78.46 | 80.69 | 326,662 | +1.25(+1.57%) |
Nov 14, 2016 | 79.40 | 81.25 | 78.44 | 79.44 | 367,769 | +0.90(+1.15%) |
Nov 11, 2016 | 75.56 | 78.87 | 74.07 | 78.54 | 508,627 | +3.00(+3.97%) |
Nov 10, 2016 | 77.95 | 78.52 | 75.81 | 75.54 | 479,320 | -1.41(-1.83%) |
Nov 09, 2016 | 74.73 | 77.94 | 74.29 | 76.95 | 420,523 | +1.19(+1.57%) |
Nov 08, 2016 | 77.41 | 77.41 | 75.40 | 75.76 | 293,938 | -2.01(-2.58%) |
Nov 07, 2016 | 78.09 | 78.10 | 76.82 | 77.77 | 271,816 | +2.13(+2.82%) |
Nov 04, 2016 | 74.70 | 76.80 | 74.25 | 75.64 | 235,616 | +0.67(+0.89%) |
Nov 03, 2016 | 76.32 | 77.80 | 74.88 | 74.97 | 290,773 | -1.50(-1.96%) |
Nov 02, 2016 | 76.18 | 76.92 | 76.03 | 76.47 | 283,774 | +0.00(+0.00%) |
Nov 01, 2016 | 77.24 | 77.56 | 75.48 | 76.47 | 249,528 | -0.55(-0.71%) |
Oct 31, 2016 | 76.56 | 77.37 | 75.87 | 77.02 | 238,493 | +0.43(+0.56%) |
Oct 28, 2016 | 76.57 | 77.99 | 76.45 | 76.59 | 189,318 | -0.11(-0.14%) |
Oct 27, 2016 | 78.36 | 78.36 | 76.35 | 76.70 | 321,349 | -1.98(-2.52%) |
Oct 26, 2016 | 79.31 | 79.47 | 78.23 | 78.68 | 296,412 | -0.80(-1.01%) |
Oct 25, 2016 | 80.23 | 80.48 | 78.67 | 79.48 | 320,449 | -0.82(-1.02%) |
Oct 24, 2016 | 79.80 | 80.86 | 79.79 | 80.30 | 159,057 | +1.26(+1.59%) |
Oct 21, 2016 | 79.10 | 79.25 | 78.13 | 79.04 | 240,683 | -0.20(-0.25%) |
Oct 20, 2016 | 79.97 | 80.68 | 78.75 | 79.24 | 268,041 | -0.91(-1.14%) |
Oct 19, 2016 | 80.35 | 80.57 | 79.30 | 80.15 | 332,670 | -0.42(-0.52%) |
Oct 18, 2016 | 80.65 | 81.50 | 79.78 | 80.57 | 256,547 | +0.53(+0.66%) |
Oct 17, 2016 | 80.97 | 81.43 | 79.90 | 80.04 | 228,080 | -0.77(-0.95%) |
Oct 14, 2016 | 81.97 | 82.86 | 80.29 | 80.81 | 406,805 | -0.47(-0.58%) |
Oct 13, 2016 | 81.49 | 81.65 | 80.73 | 81.28 | 376,543 | -1.11(-1.35%) |
Oct 12, 2016 | 83.61 | 83.61 | 82.24 | 82.39 | 373,070 | -0.97(-1.16%) |
Oct 11, 2016 | 85.19 | 85.19 | 82.56 | 83.36 | 575,808 | -1.78(-2.09%) |
Oct 10, 2016 | 86.24 | 87.02 | 85.07 | 85.14 | 222,850 | -0.29(-0.34%) |
Oct 07, 2016 | 85.85 | 85.96 | 84.61 | 85.43 | 352,123 | -0.06(-0.07%) |
Oct 06, 2016 | 85.34 | 85.93 | 84.11 | 85.49 | 362,109 | -0.19(-0.22%) |
Oct 05, 2016 | 84.64 | 86.30 | 84.64 | 85.68 | 349,867 | +1.65(+1.96%) |
Oct 04, 2016 | 84.26 | 85.43 | 83.58 | 84.03 | 354,385 | +0.06(+0.07%) |
Oct 03, 2016 | 84.37 | 85.14 | 83.70 | 83.97 | 382,307 | -0.74(-0.87%) |
Sep 30, 2016 | 84.29 | 85.13 | 84.02 | 84.71 | 304,225 | +0.75(+0.89%) |
Sep 29, 2016 | 85.30 | 85.75 | 83.48 | 83.96 | 382,408 | -1.48(-1.73%) |
Sep 28, 2016 | 85.53 | 86.36 | 84.60 | 85.44 | 494,247 | -0.32(-0.37%) |
Sep 27, 2016 | 85.78 | 86.65 | 84.75 | 85.76 | 601,688 | +0.20(+0.23%) |
Sep 26, 2016 | 86.93 | 87.19 | 85.54 | 85.56 | 554,099 | -1.75(-2.00%) |
Sep 23, 2016 | 87.77 | 88.64 | 87.26 | 87.31 | 642,221 | -1.19(-1.34%) |
Sep 22, 2016 | 86.14 | 88.60 | 85.95 | 88.50 | 815,729 | +2.31(+2.68%) |
Sep 21, 2016 | 85.67 | 86.80 | 85.10 | 86.19 | 993,884 | +1.11(+1.30%) |
Sep 20, 2016 | 87.50 | 88.70 | 84.80 | 85.08 | 2,932,019 | +0.28(+0.33%) |
Sep 19, 2016 | 77.25 | 85.58 | 76.50 | 84.80 | 4,389,704 | +15.46(+22.30%) |
Sep 16, 2016 | 69.17 | 70.00 | 68.41 | 69.34 | 767,664 | -0.13(-0.19%) |
Sep 15, 2016 | 69.00 | 69.57 | 68.07 | 69.47 | 531,031 | +0.50(+0.72%) |
Sep 14, 2016 | 69.12 | 70.11 | 67.78 | 68.97 | 945,744 | +0.17(+0.25%) |
Sep 13, 2016 | 69.99 | 70.91 | 67.67 | 68.80 | 877,953 | -1.61(-2.29%) |
Sep 12, 2016 | 68.86 | 70.54 | 68.51 | 70.41 | 632,791 | +0.43(+0.61%) |
Sep 09, 2016 | 70.61 | 71.33 | 69.70 | 69.98 | 661,058 | -1.54(-2.15%) |
Sep 08, 2016 | 73.08 | 73.56 | 71.01 | 71.52 | 558,316 | -2.10(-2.85%) |
Sep 07, 2016 | 72.96 | 73.81 | 72.62 | 73.62 | 526,028 | +0.78(+1.07%) |
Sep 06, 2016 | 73.43 | 73.50 | 71.20 | 72.84 | 564,215 | -0.49(-0.67%) |
Sep 02, 2016 | 73.55 | 73.33 | 73.33 | 73.33 | 390,600 | -0.01(-0.01%) |
Sep 01, 2016 | 74.11 | 74.81 | 71.95 | 73.34 | 723,612 | -0.90(-1.21%) |
Aug 31, 2016 | 74.93 | 77.69 | 73.77 | 74.24 | 743,083 | -1.15(-1.53%) |
Aug 30, 2016 | 73.58 | 77.34 | 72.80 | 75.39 | 1,339,762 | +3.12(+4.32%) |
Aug 29, 2016 | 72.52 | 73.03 | 71.90 | 72.27 | 441,083 | -0.36(-0.50%) |
Aug 26, 2016 | 72.86 | 73.26 | 71.48 | 72.63 | 708,794 | -0.65(-0.89%) |
Aug 25, 2016 | 76.00 | 76.05 | 71.79 | 73.28 | 1,239,460 | -7.02(-8.74%) |
Aug 24, 2016 | 81.26 | 81.91 | 80.21 | 80.30 | 544,175 | -0.94(-1.16%) |
Aug 23, 2016 | 81.60 | 82.14 | 80.90 | 81.24 | 519,410 | -0.01(-0.01%) |
Aug 22, 2016 | 81.57 | 81.98 | 79.97 | 81.25 | 353,416 | -0.87(-1.06%) |
Aug 19, 2016 | 81.01 | 82.17 | 80.72 | 82.12 | 260,272 | +0.69(+0.85%) |
Aug 18, 2016 | 80.21 | 81.65 | 79.56 | 81.43 | 334,482 | +0.88(+1.09%) |
Aug 17, 2016 | 80.70 | 80.83 | 79.75 | 80.55 | 241,858 | -0.05(-0.06%) |
Aug 16, 2016 | 81.59 | 81.59 | 80.16 | 80.60 | 272,820 | -1.08(-1.32%) |
Aug 15, 2016 | 81.96 | 83.22 | 81.55 | 81.68 | 284,446 | -0.27(-0.33%) |
Aug 12, 2016 | 81.94 | 82.27 | 81.39 | 81.95 | 243,634 | +0.04(+0.05%) |
Aug 11, 2016 | 81.12 | 82.92 | 80.86 | 81.91 | 384,591 | +1.22(+1.51%) |
Aug 10, 2016 | 80.10 | 80.77 | 79.86 | 80.69 | 317,025 | +0.80(+1.00%) |
Aug 09, 2016 | 79.51 | 80.27 | 79.42 | 79.89 | 183,822 | +0.18(+0.23%) |
Aug 08, 2016 | 77.88 | 79.99 | 77.77 | 79.71 | 285,754 | +1.70(+2.18%) |
Aug 05, 2016 | 76.32 | 78.04 | 75.80 | 78.01 | 346,378 | +2.04(+2.69%) |
Aug 04, 2016 | 76.51 | 77.79 | 75.77 | 75.97 | 180,824 | -0.17(-0.22%) |
Aug 03, 2016 | 76.17 | 76.17 | 74.00 | 76.14 | 374,775 | +0.18(+0.24%) |
Aug 02, 2016 | 78.26 | 78.79 | 75.94 | 75.96 | 270,419 | -2.14(-2.74%) |
Aug 01, 2016 | 77.89 | 78.75 | 77.17 | 78.10 | 363,865 | +0.17(+0.22%) |
Jul 29, 2016 | 78.35 | 79.33 | 76.97 | 77.93 | 356,027 | -0.44(-0.56%) |
Jul 28, 2016 | 77.72 | 78.62 | 77.47 | 78.37 | 154,626 | +0.42(+0.54%) |
Jul 27, 2016 | 78.18 | 78.69 | 77.36 | 77.95 | 206,890 | +0.08(+0.10%) |
Jul 26, 2016 | 76.77 | 77.96 | 76.48 | 77.87 | 183,083 | +1.00(+1.30%) |
Jul 25, 2016 | 77.65 | 77.88 | 76.73 | 76.87 | 184,326 | -0.56(-0.72%) |
Jul 22, 2016 | 77.51 | 78.45 | 76.83 | 77.43 | 231,466 | -0.33(-0.42%) |
Jul 21, 2016 | 77.96 | 78.49 | 77.43 | 77.76 | 208,672 | -0.20(-0.26%) |
Jul 20, 2016 | 76.65 | 78.35 | 76.38 | 77.96 | 215,670 | +1.25(+1.63%) |
Jul 19, 2016 | 76.50 | 76.76 | 76.10 | 76.71 | 196,081 | +0.39(+0.51%) |
Jul 18, 2016 | 76.65 | 77.22 | 76.14 | 76.32 | 146,527 | -0.08(-0.10%) |
Jul 15, 2016 | 76.61 | 77.45 | 75.91 | 76.40 | 235,804 | +0.30(+0.39%) |
Jul 14, 2016 | 76.53 | 77.24 | 75.95 | 76.10 | 218,150 | +0.29(+0.38%) |
Jul 13, 2016 | 75.95 | 76.67 | 75.20 | 75.81 | 292,851 | +0.44(+0.58%) |
Jul 12, 2016 | 75.25 | 76.11 | 74.58 | 75.37 | 351,585 | +1.05(+1.41%) |
Jul 11, 2016 | 74.07 | 74.93 | 73.40 | 74.32 | 295,181 | +0.48(+0.65%) |
Jul 08, 2016 | 72.58 | 74.16 | 71.62 | 73.84 | 336,897 | +2.22(+3.10%) |
Jul 07, 2016 | 71.22 | 72.10 | 70.49 | 71.62 | 373,660 | +1.69(+2.42%) |
Jul 05, 2016 | 70.46 | 70.48 | 69.42 | 69.93 | 361,829 | -0.96(-1.35%) |
Jul 01, 2016 | 71.98 | 70.89 | 70.89 | 70.89 | 444,500 | -0.96(-1.34%) |
Jun 30, 2016 | 70.27 | 71.86 | 69.76 | 71.85 | 635,418 | +1.91(+2.73%) |
Jun 29, 2016 | 70.79 | 71.37 | 69.24 | 69.94 | 546,795 | +0.22(+0.32%) |
Jun 28, 2016 | 71.47 | 72.59 | 68.91 | 69.72 | 793,536 | -0.73(-1.04%) |
Jun 27, 2016 | 74.73 | 79.10 | 70.06 | 70.45 | 796,837 | -5.37(-7.08%) |
Jun 24, 2016 | 79.50 | 79.95 | 75.66 | 75.82 | 871,274 | -7.69(-9.21%) |
Jun 23, 2016 | 83.00 | 83.51 | 82.80 | 83.51 | 438,511 | +1.51(+1.84%) |
Jun 22, 2016 | 83.40 | 83.40 | 81.91 | 82.00 | 393,416 | -1.15(-1.38%) |
Jun 21, 2016 | 82.62 | 83.41 | 82.18 | 83.15 | 248,426 | +0.97(+1.18%) |
Jun 20, 2016 | 81.29 | 82.58 | 80.42 | 82.18 | 267,514 | +1.91(+2.38%) |
Jun 17, 2016 | 80.97 | 80.97 | 79.88 | 80.27 | 403,342 | -0.46(-0.57%) |
Jun 16, 2016 | 79.92 | 80.80 | 79.27 | 80.73 | 345,767 | +0.17(+0.21%) |
Jun 15, 2016 | 80.83 | 81.07 | 79.97 | 80.56 | 357,017 | +0.40(+0.50%) |
Jun 14, 2016 | 79.03 | 80.68 | 78.89 | 80.16 | 435,635 | +0.75(+0.94%) |
Jun 13, 2016 | 80.32 | 80.60 | 79.07 | 79.41 | 405,531 | -0.82(-1.02%) |
Jun 10, 2016 | 80.56 | 81.20 | 79.87 | 80.23 | 474,219 | -0.99(-1.22%) |
Jun 09, 2016 | 80.56 | 81.45 | 77.73 | 81.22 | 347,547 | +0.65(+0.81%) |
Jun 08, 2016 | 79.87 | 80.91 | 79.61 | 80.57 | 372,531 | +1.08(+1.36%) |
Jun 07, 2016 | 77.66 | 79.61 | 77.61 | 79.49 | 437,753 | +1.92(+2.48%) |
Jun 06, 2016 | 76.59 | 77.86 | 75.86 | 77.57 | 315,586 | +0.80(+1.04%) |
Jun 03, 2016 | 76.97 | 77.45 | 76.67 | 76.77 | 423,938 | -0.12(-0.16%) |
Jun 02, 2016 | 76.52 | 76.90 | 75.94 | 76.89 | 524,848 | +0.45(+0.59%) |
Jun 01, 2016 | 75.50 | 76.76 | 74.39 | 76.44 | 536,236 | +0.87(+1.15%) |
May 31, 2016 | 75.78 | 76.67 | 74.74 | 75.57 | 441,972 | +0.11(+0.15%) |
May 27, 2016 | 72.94 | 75.46 | 75.46 | 75.46 | 549,600 | +1.92(+2.61%) |
May 26, 2016 | 72.51 | 74.89 | 71.60 | 73.54 | 602,789 | +4.13(+5.95%) |
May 25, 2016 | 69.27 | 69.95 | 68.90 | 69.41 | 422,574 | +0.55(+0.80%) |
May 24, 2016 | 66.85 | 69.18 | 66.34 | 68.86 | 388,732 | +2.13(+3.19%) |
May 23, 2016 | 66.08 | 67.32 | 65.31 | 66.73 | 433,208 | +0.51(+0.77%) |
May 20, 2016 | 65.73 | 66.91 | 65.54 | 66.22 | 293,808 | +0.80(+1.22%) |
May 19, 2016 | 65.39 | 66.42 | 64.65 | 65.42 | 202,123 | -0.45(-0.68%) |
May 18, 2016 | 64.63 | 66.86 | 64.63 | 65.87 | 410,145 | +1.20(+1.86%) |
May 17, 2016 | 65.27 | 66.19 | 64.49 | 64.67 | 373,154 | -0.76(-1.16%) |
May 16, 2016 | 63.85 | 66.16 | 63.85 | 65.43 | 443,105 | +1.73(+2.72%) |
May 13, 2016 | 63.60 | 64.53 | 63.60 | 63.70 | 348,432 | -0.07(-0.11%) |
May 12, 2016 | 66.54 | 66.64 | 63.18 | 63.77 | 490,971 | -2.61(-3.93%) |
May 11, 2016 | 65.39 | 67.04 | 65.04 | 66.38 | 413,892 | +1.01(+1.55%) |
May 10, 2016 | 64.76 | 65.39 | 63.96 | 65.37 | 368,095 | +1.03(+1.60%) |
May 09, 2016 | 65.43 | 65.92 | 64.27 | 64.34 | 402,117 | -0.85(-1.30%) |
May 06, 2016 | 63.10 | 65.33 | 63.10 | 65.19 | 459,398 | +2.10(+3.33%) |
May 05, 2016 | 63.87 | 64.79 | 63.01 | 63.09 | 458,642 | -0.99(-1.54%) |
May 04, 2016 | 64.15 | 65.03 | 63.25 | 64.08 | 474,082 | +0.46(+0.72%) |
May 03, 2016 | 64.20 | 64.20 | 61.99 | 63.62 | 647,032 | -1.28(-1.97%) |