Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 59.54 | 63.53 | 59.15 | 63.12 | 5,787,610 | +4.27(+7.26%) |
May 30, 2017 | 60.34 | 60.40 | 57.80 | 58.85 | 3,679,492 | -1.76(-2.90%) |
May 26, 2017 | 62.31 | 62.31 | 60.51 | 60.60 | 1,990,917 | -1.65(-2.64%) |
May 25, 2017 | 62.31 | 62.72 | 61.93 | 62.25 | 1,364,093 | -0.07(-0.11%) |
May 24, 2017 | 62.89 | 63.04 | 61.68 | 62.32 | 2,763,220 | -0.85(-1.34%) |
May 23, 2017 | 60.57 | 63.41 | 60.48 | 63.17 | 3,253,043 | +1.48(+2.40%) |
May 22, 2017 | 61.21 | 62.06 | 60.80 | 61.69 | 1,385,670 | +0.49(+0.81%) |
May 19, 2017 | 61.11 | 62.18 | 59.85 | 61.20 | 2,534,305 | +0.25(+0.41%) |
May 18, 2017 | 63.14 | 63.14 | 60.91 | 60.95 | 2,068,618 | -2.22(-3.52%) |
May 17, 2017 | 64.45 | 64.11 | 63.01 | 63.17 | 1,683,549 | -1.28(-1.99%) |
May 16, 2017 | 65.49 | 65.49 | 64.06 | 64.45 | 1,095,124 | -0.43(-0.67%) |
May 15, 2017 | 64.77 | 65.32 | 64.49 | 64.88 | 1,132,576 | +0.07(+0.11%) |
May 12, 2017 | 65.05 | 65.29 | 63.99 | 64.81 | 1,490,725 | -0.35(-0.53%) |
May 11, 2017 | 64.61 | 65.94 | 63.93 | 65.16 | 2,106,587 | +0.72(+1.11%) |
May 10, 2017 | 64.48 | 64.83 | 63.31 | 64.44 | 1,294,703 | -0.16(-0.25%) |
May 09, 2017 | 64.05 | 64.83 | 63.00 | 64.60 | 1,565,194 | +1.44(+2.27%) |
May 08, 2017 | 63.27 | 63.77 | 63.00 | 63.17 | 1,371,435 | -0.29(-0.46%) |
May 05, 2017 | 63.57 | 63.57 | 62.59 | 63.46 | 986,206 | +0.25(+0.40%) |
May 04, 2017 | 62.63 | 64.38 | 62.48 | 63.21 | 1,953,761 | +0.67(+1.06%) |
May 03, 2017 | 62.89 | 63.05 | 60.79 | 62.55 | 4,371,732 | -3.35(-5.09%) |
May 02, 2017 | 63.99 | 65.99 | 63.72 | 65.90 | 2,335,844 | +1.88(+2.94%) |
May 01, 2017 | 63.84 | 64.42 | 63.74 | 64.02 | 1,495,863 | +0.10(+0.15%) |
Apr 28, 2017 | 63.99 | 64.61 | 63.20 | 63.92 | 1,602,627 | -0.06(-0.09%) |
Apr 27, 2017 | 62.95 | 64.10 | 62.03 | 63.98 | 2,297,649 | +0.86(+1.36%) |
Apr 26, 2017 | 60.35 | 64.41 | 60.05 | 63.13 | 7,006,827 | +4.50(+7.68%) |
Apr 25, 2017 | 57.97 | 59.06 | 56.88 | 58.62 | 3,784,720 | +0.66(+1.13%) |
Apr 24, 2017 | 58.08 | 58.56 | 56.76 | 57.97 | 2,457,157 | +0.54(+0.93%) |
Apr 21, 2017 | 57.66 | 57.83 | 56.95 | 57.43 | 1,117,878 | -0.29(-0.49%) |
Apr 20, 2017 | 57.67 | 58.23 | 57.09 | 57.71 | 1,490,025 | +0.29(+0.50%) |
Apr 19, 2017 | 57.28 | 58.02 | 57.23 | 57.43 | 1,565,813 | +0.25(+0.44%) |
Apr 18, 2017 | 57.92 | 57.95 | 56.88 | 57.18 | 2,716,684 | -1.51(-2.58%) |
Apr 17, 2017 | 58.56 | 58.84 | 58.15 | 58.69 | 1,038,801 | +0.21(+0.35%) |
Apr 13, 2017 | 58.60 | 58.77 | 58.22 | 58.48 | 1,133,696 | -0.35(-0.59%) |
Apr 12, 2017 | 59.52 | 59.52 | 58.07 | 58.83 | 2,075,486 | -0.83(-1.39%) |
Apr 11, 2017 | 60.40 | 60.49 | 59.28 | 59.66 | 2,017,869 | -0.66(-1.09%) |
Apr 10, 2017 | 59.82 | 61.37 | 59.60 | 60.32 | 2,326,995 | +0.87(+1.47%) |
Apr 07, 2017 | 58.16 | 59.76 | 57.84 | 59.44 | 1,830,681 | +1.00(+1.72%) |
Apr 06, 2017 | 57.58 | 58.82 | 57.53 | 58.44 | 2,245,449 | +0.86(+1.49%) |
Apr 05, 2017 | 57.52 | 58.84 | 57.21 | 57.58 | 2,874,418 | -0.05(-0.09%) |
Apr 04, 2017 | 57.58 | 57.73 | 56.60 | 57.64 | 2,271,748 | -0.12(-0.21%) |
Apr 03, 2017 | 57.09 | 57.98 | 56.83 | 57.76 | 2,292,420 | +0.36(+0.63%) |
Mar 31, 2017 | 57.95 | 58.42 | 57.31 | 57.39 | 1,497,846 | -0.47(-0.81%) |
Mar 30, 2017 | 59.55 | 59.56 | 57.73 | 57.86 | 1,905,509 | -1.87(-3.13%) |
Mar 29, 2017 | 59.28 | 60.23 | 59.21 | 59.73 | 1,676,101 | +0.16(+0.26%) |
Mar 28, 2017 | 59.54 | 59.69 | 58.91 | 59.57 | 1,308,416 | -0.23(-0.39%) |
Mar 27, 2017 | 57.80 | 60.06 | 57.80 | 59.81 | 1,904,386 | +1.05(+1.80%) |
Mar 24, 2017 | 59.01 | 59.30 | 58.61 | 58.75 | 1,298,540 | -0.17(-0.29%) |
Mar 23, 2017 | 58.86 | 59.69 | 58.71 | 58.92 | 1,016,066 | -0.23(-0.39%) |
Mar 22, 2017 | 58.84 | 59.43 | 58.23 | 59.16 | 1,336,708 | +0.25(+0.43%) |
Mar 21, 2017 | 58.93 | 59.24 | 57.99 | 58.91 | 2,115,390 | -0.24(-0.41%) |
Mar 20, 2017 | 60.10 | 60.34 | 58.83 | 59.15 | 2,583,381 | -0.93(-1.55%) |
Mar 17, 2017 | 61.13 | 61.35 | 59.93 | 60.08 | 3,392,359 | -1.18(-1.93%) |
Mar 16, 2017 | 61.38 | 61.52 | 60.69 | 61.27 | 1,379,497 | +0.23(+0.38%) |
Mar 15, 2017 | 59.75 | 61.06 | 59.56 | 61.03 | 1,742,470 | +1.12(+1.88%) |
Mar 14, 2017 | 60.04 | 60.26 | 59.38 | 59.91 | 1,700,613 | -0.86(-1.41%) |
Mar 13, 2017 | 61.43 | 61.57 | 60.33 | 60.77 | 1,578,251 | -0.80(-1.31%) |
Mar 10, 2017 | 61.05 | 61.86 | 60.83 | 61.57 | 1,464,038 | +0.70(+1.15%) |
Mar 09, 2017 | 60.44 | 61.10 | 60.26 | 60.87 | 1,731,133 | +0.08(+0.13%) |
Mar 08, 2017 | 60.80 | 60.99 | 59.95 | 60.79 | 2,022,545 | +0.02(+0.03%) |
Mar 07, 2017 | 60.00 | 61.03 | 59.65 | 60.77 | 3,445,133 | -1.12(-1.80%) |
Mar 06, 2017 | 62.55 | 62.88 | 61.21 | 61.89 | 2,826,434 | -1.01(-1.61%) |
Mar 03, 2017 | 65.17 | 66.13 | 62.35 | 62.90 | 4,272,737 | -2.42(-3.71%) |
Mar 02, 2017 | 64.15 | 65.70 | 63.76 | 65.32 | 3,613,386 | +0.51(+0.79%) |
Mar 01, 2017 | 63.62 | 65.61 | 63.25 | 64.81 | 4,935,762 | +0.31(+0.48%) |
Feb 28, 2017 | 73.05 | 66.32 | 62.48 | 64.50 | 16,688,693 | -8.55(-11.70%) |
Feb 27, 2017 | 72.10 | 73.86 | 71.26 | 73.05 | 2,713,851 | +0.22(+0.30%) |
Feb 24, 2017 | 72.78 | 73.15 | 71.66 | 72.83 | 1,488,623 | +0.31(+0.43%) |
Feb 23, 2017 | 72.23 | 72.89 | 72.13 | 72.52 | 1,617,460 | -0.02(-0.02%) |
Feb 22, 2017 | 73.04 | 73.04 | 71.95 | 72.54 | 1,663,622 | -0.50(-0.68%) |
Feb 21, 2017 | 72.29 | 73.25 | 72.10 | 73.04 | 2,137,524 | +0.17(+0.24%) |
Feb 17, 2017 | 72.87 | 72.87 | 72.87 | 0 | +1.16(+1.62%) | |
Feb 16, 2017 | 72.94 | 73.02 | 71.17 | 71.70 | 1,667,803 | -1.54(-2.10%) |
Feb 15, 2017 | 70.22 | 73.56 | 70.21 | 73.24 | 2,156,258 | +2.39(+3.37%) |
Feb 14, 2017 | 68.96 | 71.22 | 68.96 | 70.85 | 1,736,681 | +1.70(+2.46%) |
Feb 13, 2017 | 69.17 | 69.31 | 68.50 | 69.15 | 1,008,015 | +0.66(+0.96%) |
Feb 10, 2017 | 68.42 | 68.98 | 67.93 | 68.49 | 1,209,193 | -0.03(-0.05%) |
Feb 09, 2017 | 67.23 | 68.56 | 66.98 | 68.53 | 1,914,372 | +1.30(+1.94%) |
Feb 08, 2017 | 66.89 | 67.63 | 66.75 | 67.23 | 2,372,740 | +0.15(+0.22%) |
Feb 07, 2017 | 68.40 | 68.51 | 66.32 | 67.08 | 2,756,810 | -0.28(-0.41%) |
Feb 06, 2017 | 66.61 | 67.45 | 66.21 | 67.36 | 1,723,253 | +0.08(+0.12%) |
Feb 03, 2017 | 68.07 | 68.19 | 66.82 | 67.28 | 2,286,197 | -0.37(-0.55%) |
Feb 02, 2017 | 65.05 | 68.15 | 64.96 | 67.65 | 2,708,551 | +1.42(+2.15%) |
Feb 01, 2017 | 65.47 | 66.33 | 65.00 | 66.23 | 1,357,441 | +0.53(+0.81%) |
Jan 31, 2017 | 63.52 | 65.73 | 62.40 | 65.69 | 1,921,347 | +1.51(+2.35%) |
Jan 30, 2017 | 63.53 | 64.24 | 63.20 | 64.18 | 2,220,846 | +0.43(+0.68%) |
Jan 27, 2017 | 62.96 | 64.02 | 62.54 | 63.75 | 1,650,959 | +1.30(+2.09%) |
Jan 26, 2017 | 62.83 | 63.09 | 62.15 | 62.45 | 1,270,819 | -0.35(-0.56%) |
Jan 25, 2017 | 62.33 | 63.16 | 62.08 | 62.80 | 1,698,301 | +0.76(+1.22%) |
Jan 24, 2017 | 63.41 | 63.53 | 61.97 | 62.04 | 1,935,272 | -1.35(-2.12%) |
Jan 23, 2017 | 63.41 | 64.64 | 62.70 | 63.39 | 3,914,987 | -1.36(-2.10%) |
Jan 20, 2017 | 65.99 | 66.67 | 64.50 | 64.75 | 2,633,880 | -1.22(-1.84%) |
Jan 19, 2017 | 65.35 | 66.86 | 64.87 | 65.97 | 3,206,914 | +0.01(+0.01%) |
Jan 18, 2017 | 66.37 | 66.52 | 64.61 | 65.96 | 1,560,025 | -0.08(-0.12%) |
Jan 17, 2017 | 66.70 | 66.70 | 64.91 | 66.04 | 1,816,260 | -1.08(-1.61%) |
Jan 13, 2017 | 67.11 | 67.11 | 67.11 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.72 | 68.17 | 66.55 | 67.44 | 2,624,770 | +0.26(+0.39%) |
Jan 11, 2017 | 71.61 | 71.64 | 65.63 | 67.18 | 7,205,049 | -4.98(-6.90%) |
Jan 10, 2017 | 73.74 | 73.88 | 72.09 | 72.16 | 1,407,775 | -1.54(-2.08%) |
Jan 09, 2017 | 73.36 | 74.27 | 73.08 | 73.70 | 1,066,694 | +0.16(+0.21%) |
Jan 06, 2017 | 74.50 | 75.36 | 73.48 | 73.54 | 1,333,274 | -1.10(-1.48%) |
Jan 05, 2017 | 74.50 | 75.00 | 74.01 | 74.65 | 1,350,902 | -0.60(-0.80%) |
Jan 04, 2017 | 74.34 | 75.47 | 73.62 | 75.25 | 1,893,904 | +0.63(+0.84%) |
Jan 03, 2017 | 72.49 | 74.62 | 72.05 | 74.62 | 1,880,249 | +2.82(+3.93%) |
Dec 30, 2016 | 71.80 | 71.80 | 71.80 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.40 | 71.85 | 70.75 | 71.01 | 1,303,290 | -0.46(-0.64%) |
Dec 28, 2016 | 73.46 | 73.48 | 71.36 | 71.46 | 1,784,266 | -2.02(-2.75%) |
Dec 27, 2016 | 73.07 | 74.44 | 72.99 | 73.48 | 1,337,537 | +0.17(+0.24%) |
Dec 23, 2016 | 73.31 | 73.31 | 73.31 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.74 | 73.39 | 72.54 | 72.76 | 1,111,288 | -0.39(-0.53%) |
Dec 21, 2016 | 73.02 | 73.83 | 72.72 | 73.14 | 1,586,377 | +0.06(+0.08%) |
Dec 20, 2016 | 73.48 | 74.51 | 72.83 | 73.08 | 1,316,018 | +0.15(+0.20%) |
Dec 19, 2016 | 71.54 | 74.04 | 71.43 | 72.94 | 1,703,411 | +1.44(+2.01%) |
Dec 16, 2016 | 71.61 | 71.92 | 70.93 | 71.50 | 5,595,969 | +0.23(+0.33%) |
Dec 15, 2016 | 71.78 | 72.28 | 71.16 | 71.26 | 1,590,414 | -0.52(-0.72%) |
Dec 14, 2016 | 72.22 | 72.49 | 70.26 | 71.78 | 1,481,763 | -0.46(-0.63%) |
Dec 13, 2016 | 71.14 | 72.39 | 71.07 | 72.24 | 2,177,594 | +1.24(+1.75%) |
Dec 12, 2016 | 71.26 | 71.54 | 70.48 | 71.00 | 2,099,515 | -0.17(-0.24%) |
Dec 09, 2016 | 71.08 | 72.20 | 70.88 | 71.17 | 1,870,183 | +0.47(+0.67%) |
Dec 08, 2016 | 71.97 | 72.18 | 70.47 | 70.69 | 2,117,897 | -1.72(-2.37%) |
Dec 07, 2016 | 71.68 | 72.45 | 71.18 | 72.41 | 2,329,952 | -0.46(-0.63%) |
Dec 06, 2016 | 73.12 | 73.12 | 71.52 | 72.87 | 1,572,145 | -0.16(-0.22%) |
Dec 05, 2016 | 74.47 | 74.85 | 72.78 | 73.03 | 1,621,402 | -1.12(-1.51%) |
Dec 02, 2016 | 74.32 | 74.36 | 73.34 | 74.15 | 1,608,885 | +0.14(+0.19%) |
Dec 01, 2016 | 74.38 | 75.18 | 73.78 | 74.02 | 1,546,884 | -0.47(-0.63%) |
Nov 30, 2016 | 74.23 | 75.15 | 73.76 | 74.48 | 1,109,563 | +0.47(+0.64%) |
Nov 29, 2016 | 76.60 | 76.61 | 73.96 | 74.01 | 1,376,441 | -2.07(-2.72%) |
Nov 28, 2016 | 75.32 | 76.28 | 74.27 | 76.08 | 1,976,007 | +0.30(+0.40%) |
Nov 25, 2016 | 77.16 | 77.48 | 75.60 | 75.78 | 542,225 | -1.29(-1.67%) |
Nov 23, 2016 | 77.06 | 77.06 | 77.06 | 0 | +1.29(+1.70%) | |
Nov 22, 2016 | 76.71 | 77.20 | 74.92 | 75.78 | 1,511,581 | -1.14(-1.49%) |
Nov 21, 2016 | 75.64 | 77.25 | 75.34 | 76.92 | 1,073,508 | +1.01(+1.33%) |
Nov 18, 2016 | 75.91 | 76.71 | 75.67 | 75.91 | 1,148,454 | -0.22(-0.28%) |
Nov 17, 2016 | 74.54 | 76.37 | 73.83 | 76.13 | 1,443,832 | +1.72(+2.32%) |
Nov 16, 2016 | 76.08 | 76.16 | 74.21 | 74.40 | 1,667,179 | -2.33(-3.04%) |
Nov 15, 2016 | 78.18 | 78.18 | 74.60 | 76.74 | 3,171,187 | -2.11(-2.68%) |
Nov 14, 2016 | 76.45 | 79.19 | 76.26 | 78.85 | 2,127,789 | +1.96(+2.55%) |
Nov 11, 2016 | 76.82 | 77.68 | 75.74 | 76.88 | 2,053,516 | +0.14(+0.18%) |
Nov 10, 2016 | 72.69 | 77.70 | 72.16 | 76.75 | 5,395,103 | +4.82(+6.71%) |
Nov 09, 2016 | 75.34 | 75.51 | 69.68 | 71.92 | 4,949,342 | +2.51(+3.61%) |
Nov 08, 2016 | 71.08 | 71.95 | 68.87 | 69.42 | 3,413,691 | -2.89(-4.00%) |
Nov 07, 2016 | 72.49 | 72.76 | 71.48 | 72.31 | 1,474,040 | +1.35(+1.91%) |
Nov 04, 2016 | 68.98 | 71.62 | 68.90 | 70.96 | 2,147,631 | +2.10(+3.05%) |
Nov 03, 2016 | 71.91 | 73.15 | 68.66 | 68.86 | 5,861,973 | -2.55(-3.57%) |
Nov 02, 2016 | 72.63 | 73.63 | 71.14 | 71.41 | 1,854,200 | -1.54(-2.11%) |
Nov 01, 2016 | 71.61 | 73.29 | 71.42 | 72.95 | 1,854,505 | +1.30(+1.82%) |
Oct 31, 2016 | 74.52 | 74.74 | 71.42 | 71.65 | 4,411,927 | -3.33(-4.45%) |
Oct 28, 2016 | 78.03 | 78.16 | 74.15 | 74.98 | 3,031,131 | -3.39(-4.33%) |
Oct 27, 2016 | 78.29 | 79.15 | 78.07 | 78.37 | 1,317,330 | +0.25(+0.32%) |
Oct 26, 2016 | 77.46 | 78.76 | 77.27 | 78.12 | 1,202,895 | +0.47(+0.60%) |
Oct 25, 2016 | 77.66 | 78.15 | 77.13 | 77.66 | 1,721,647 | -0.38(-0.49%) |
Oct 24, 2016 | 77.87 | 78.44 | 77.57 | 78.04 | 1,402,070 | +0.26(+0.33%) |
Oct 21, 2016 | 75.86 | 79.79 | 75.32 | 77.78 | 2,766,505 | +1.55(+2.03%) |
Oct 20, 2016 | 76.10 | 76.38 | 75.68 | 76.23 | 985,682 | +0.28(+0.37%) |
Oct 19, 2016 | 75.87 | 76.42 | 75.66 | 75.95 | 935,388 | -0.05(-0.07%) |
Oct 18, 2016 | 75.40 | 76.21 | 74.93 | 76.00 | 861,630 | +1.56(+2.09%) |
Oct 17, 2016 | 74.67 | 74.97 | 73.84 | 74.44 | 917,571 | +0.03(+0.05%) |
Oct 14, 2016 | 76.01 | 76.01 | 73.85 | 74.40 | 1,831,534 | -1.30(-1.72%) |
Oct 13, 2016 | 75.40 | 76.38 | 75.03 | 75.70 | 1,476,163 | -0.09(-0.11%) |
Oct 12, 2016 | 77.03 | 77.10 | 75.33 | 75.79 | 2,726,298 | -1.06(-1.38%) |
Oct 11, 2016 | 79.49 | 79.85 | 76.12 | 76.85 | 2,613,577 | -3.01(-3.77%) |
Oct 10, 2016 | 79.15 | 80.07 | 78.68 | 79.86 | 1,711,300 | +1.53(+1.96%) |
Oct 07, 2016 | 81.67 | 81.78 | 77.86 | 78.33 | 3,375,450 | -3.35(-4.10%) |
Oct 06, 2016 | 82.67 | 82.85 | 81.35 | 81.68 | 1,584,827 | -1.63(-1.95%) |
Oct 05, 2016 | 81.55 | 83.69 | 81.35 | 83.31 | 1,699,259 | +2.29(+2.83%) |
Oct 04, 2016 | 81.05 | 81.87 | 80.35 | 81.02 | 2,342,662 | +0.25(+0.31%) |
Oct 03, 2016 | 79.53 | 80.86 | 78.60 | 80.77 | 2,416,787 | +1.25(+1.57%) |
Sep 30, 2016 | 80.63 | 81.16 | 78.93 | 79.52 | 2,549,946 | -0.78(-0.98%) |
Sep 29, 2016 | 84.08 | 84.53 | 79.67 | 80.30 | 2,141,561 | -3.48(-4.15%) |
Sep 28, 2016 | 82.89 | 84.14 | 82.77 | 83.78 | 2,077,381 | +0.44(+0.53%) |
Sep 27, 2016 | 82.11 | 83.71 | 81.69 | 83.34 | 2,328,112 | +0.90(+1.09%) |
Sep 26, 2016 | 83.24 | 83.34 | 82.00 | 82.45 | 1,181,896 | -1.44(-1.71%) |
Sep 23, 2016 | 83.52 | 85.38 | 83.41 | 83.89 | 1,928,429 | +0.24(+0.29%) |
Sep 22, 2016 | 81.01 | 84.01 | 81.01 | 83.65 | 1,809,394 | +2.95(+3.66%) |
Sep 21, 2016 | 79.98 | 80.92 | 79.45 | 80.69 | 1,823,359 | +0.28(+0.34%) |
Sep 20, 2016 | 80.53 | 80.72 | 79.87 | 80.42 | 988,479 | +0.08(+0.10%) |
Sep 19, 2016 | 80.64 | 81.89 | 79.89 | 80.34 | 1,426,267 | -0.02(-0.02%) |
Sep 16, 2016 | 80.70 | 81.57 | 79.69 | 80.36 | 4,944,627 | -0.56(-0.69%) |
Sep 15, 2016 | 79.92 | 81.12 | 79.46 | 80.92 | 1,763,689 | +0.88(+1.10%) |
Sep 14, 2016 | 80.67 | 81.87 | 79.80 | 80.04 | 1,764,317 | -0.56(-0.69%) |
Sep 13, 2016 | 81.93 | 82.08 | 79.55 | 80.60 | 2,367,808 | -1.42(-1.73%) |
Sep 12, 2016 | 79.20 | 82.87 | 78.62 | 82.02 | 6,159,096 | +5.62(+7.35%) |
Sep 09, 2016 | 77.86 | 78.09 | 76.39 | 76.40 | 1,474,078 | -1.71(-2.19%) |
Sep 08, 2016 | 77.97 | 78.51 | 77.44 | 78.12 | 1,517,219 | +0.27(+0.34%) |
Sep 07, 2016 | 79.42 | 80.17 | 77.61 | 77.85 | 2,262,760 | -1.45(-1.82%) |
Sep 06, 2016 | 78.31 | 81.60 | 78.31 | 79.30 | 3,510,407 | +1.14(+1.45%) |
Sep 02, 2016 | 78.56 | 78.16 | 78.16 | 78.16 | 1,916,735 | -0.43(-0.55%) |
Sep 01, 2016 | 78.32 | 79.29 | 77.75 | 78.59 | 1,987,587 | +0.22(+0.29%) |
Aug 31, 2016 | 78.14 | 78.44 | 77.58 | 78.37 | 1,514,041 | -0.03(-0.03%) |
Aug 30, 2016 | 76.69 | 78.52 | 76.54 | 78.39 | 1,905,954 | +1.71(+2.22%) |
Aug 29, 2016 | 76.08 | 76.74 | 75.67 | 76.69 | 1,542,980 | +0.37(+0.49%) |
Aug 26, 2016 | 76.03 | 76.67 | 75.12 | 76.32 | 3,653,730 | +0.11(+0.15%) |
Aug 25, 2016 | 75.45 | 77.46 | 75.45 | 76.20 | 3,730,583 | +0.54(+0.72%) |
Aug 24, 2016 | 78.72 | 79.63 | 75.02 | 75.66 | 3,469,195 | -2.95(-3.76%) |
Aug 23, 2016 | 79.15 | 79.16 | 78.00 | 78.61 | 3,874,773 | +0.02(+0.02%) |
Aug 22, 2016 | 78.89 | 79.61 | 78.55 | 78.60 | 1,508,679 | -0.27(-0.34%) |
Aug 19, 2016 | 77.70 | 78.94 | 77.01 | 78.86 | 2,062,652 | +0.88(+1.13%) |
Aug 18, 2016 | 76.96 | 78.00 | 76.24 | 77.98 | 1,754,453 | +1.08(+1.41%) |
Aug 17, 2016 | 76.06 | 76.90 | 75.79 | 76.90 | 1,706,851 | +0.76(+0.99%) |
Aug 16, 2016 | 75.52 | 76.85 | 75.52 | 76.14 | 1,822,533 | +0.32(+0.42%) |
Aug 15, 2016 | 75.47 | 76.27 | 75.27 | 75.82 | 2,205,478 | +0.28(+0.38%) |
Aug 12, 2016 | 73.85 | 75.62 | 72.90 | 75.54 | 4,158,824 | +1.85(+2.52%) |
Aug 11, 2016 | 73.90 | 74.33 | 73.02 | 73.69 | 6,990,525 | -0.17(-0.23%) |
Aug 10, 2016 | 70.98 | 74.46 | 70.85 | 73.86 | 15,984,714 | -7.81(-9.56%) |
Aug 09, 2016 | 80.55 | 81.90 | 80.40 | 81.66 | 2,240,126 | +1.42(+1.77%) |
Aug 08, 2016 | 80.18 | 81.03 | 79.95 | 80.25 | 1,369,259 | +0.25(+0.31%) |
Aug 05, 2016 | 79.30 | 80.00 | 78.73 | 80.00 | 837,640 | +0.78(+0.99%) |
Aug 04, 2016 | 80.92 | 81.24 | 79.18 | 79.22 | 1,285,908 | -1.73(-2.13%) |
Aug 03, 2016 | 78.24 | 81.11 | 77.97 | 80.94 | 1,425,234 | +2.27(+2.88%) |
Aug 02, 2016 | 78.29 | 78.90 | 78.00 | 78.67 | 1,715,690 | +0.44(+0.56%) |
Aug 01, 2016 | 78.75 | 78.76 | 77.85 | 78.24 | 2,246,555 | -0.25(-0.32%) |
Jul 29, 2016 | 78.37 | 78.83 | 77.38 | 78.49 | 1,467,403 | +0.27(+0.34%) |
Jul 28, 2016 | 78.06 | 78.49 | 77.70 | 78.22 | 2,056,341 | -0.22(-0.28%) |
Jul 27, 2016 | 78.61 | 78.74 | 77.79 | 78.44 | 1,910,518 | +0.48(+0.62%) |
Jul 26, 2016 | 79.44 | 79.44 | 77.46 | 77.96 | 2,405,325 | -1.49(-1.88%) |
Jul 25, 2016 | 79.53 | 80.01 | 79.08 | 79.46 | 2,259,815 | +0.05(+0.06%) |
Jul 22, 2016 | 79.58 | 80.17 | 78.51 | 79.40 | 2,605,645 | +0.81(+1.03%) |
Jul 21, 2016 | 81.65 | 82.14 | 78.32 | 78.60 | 1,734,310 | -2.86(-3.51%) |
Jul 20, 2016 | 80.63 | 81.77 | 80.45 | 81.46 | 1,944,236 | +1.55(+1.93%) |
Jul 19, 2016 | 79.27 | 80.17 | 79.23 | 79.91 | 1,754,239 | +0.50(+0.63%) |
Jul 18, 2016 | 81.59 | 81.64 | 79.29 | 79.41 | 1,701,660 | -1.92(-2.35%) |
Jul 15, 2016 | 80.82 | 83.55 | 79.87 | 81.33 | 5,520,379 | +0.92(+1.14%) |
Jul 14, 2016 | 82.72 | 82.94 | 80.20 | 80.41 | 1,795,072 | -1.60(-1.95%) |
Jul 13, 2016 | 82.36 | 83.50 | 81.59 | 82.01 | 1,589,754 | +0.44(+0.54%) |
Jul 12, 2016 | 80.48 | 81.88 | 80.41 | 81.57 | 1,521,657 | +1.13(+1.40%) |
Jul 11, 2016 | 81.00 | 81.13 | 80.10 | 80.44 | 1,316,545 | -0.05(-0.06%) |
Jul 08, 2016 | 80.16 | 80.65 | 79.94 | 80.50 | 1,026,913 | +0.56(+0.70%) |
Jul 07, 2016 | 79.82 | 81.11 | 79.13 | 79.94 | 1,773,212 | +0.21(+0.26%) |
Jul 06, 2016 | 77.85 | 79.95 | 77.52 | 79.73 | 1,936,600 | +1.67(+2.15%) |
Jul 05, 2016 | 77.98 | 78.91 | 77.73 | 78.06 | 2,320,781 | -0.20(-0.25%) |
Jul 01, 2016 | 77.64 | 78.25 | 78.25 | 78.25 | 2,408,591 | +0.39(+0.50%) |
Jun 30, 2016 | 78.35 | 78.48 | 76.61 | 77.87 | 2,349,823 | -0.76(-0.96%) |
Jun 29, 2016 | 75.74 | 79.54 | 75.58 | 78.62 | 3,398,290 | +3.68(+4.90%) |
Jun 28, 2016 | 76.47 | 76.49 | 74.15 | 74.95 | 2,809,290 | -0.41(-0.55%) |
Jun 27, 2016 | 77.64 | 77.70 | 75.24 | 75.36 | 3,764,194 | -2.80(-3.58%) |
Jun 24, 2016 | 78.61 | 80.80 | 78.10 | 78.16 | 3,512,065 | -3.60(-4.40%) |
Jun 23, 2016 | 81.28 | 81.76 | 80.64 | 81.76 | 2,817,314 | +1.19(+1.48%) |
Jun 22, 2016 | 82.54 | 82.92 | 80.26 | 80.56 | 2,529,100 | -2.27(-2.74%) |
Jun 21, 2016 | 83.43 | 83.59 | 81.99 | 82.83 | 3,076,864 | -0.26(-0.31%) |
Jun 20, 2016 | 85.02 | 85.37 | 82.38 | 83.09 | 5,670,894 | -1.11(-1.32%) |
Jun 17, 2016 | 85.14 | 85.53 | 83.22 | 84.20 | 4,766,631 | -0.43(-0.51%) |
Jun 16, 2016 | 84.35 | 85.72 | 83.52 | 84.63 | 3,499,885 | +0.30(+0.36%) |
Jun 15, 2016 | 88.34 | 91.19 | 84.16 | 84.33 | 10,226,953 | -8.54(-9.19%) |
Jun 14, 2016 | 85.28 | 95.33 | 84.36 | 92.86 | 9,723,839 | +7.79(+9.16%) |
Jun 13, 2016 | 84.15 | 85.28 | 83.90 | 85.07 | 1,923,552 | +0.47(+0.56%) |
Jun 10, 2016 | 85.62 | 85.83 | 83.90 | 84.60 | 1,661,771 | -1.69(-1.96%) |
Jun 09, 2016 | 86.46 | 87.86 | 85.93 | 86.29 | 1,638,517 | +0.14(+0.16%) |
Jun 08, 2016 | 85.55 | 86.57 | 85.35 | 86.15 | 2,040,573 | +1.04(+1.22%) |
Jun 07, 2016 | 84.84 | 85.17 | 83.66 | 85.12 | 1,737,241 | -0.13(-0.15%) |
Jun 06, 2016 | 84.24 | 85.32 | 83.54 | 85.24 | 1,516,780 | +1.74(+2.09%) |
Jun 03, 2016 | 83.99 | 83.99 | 82.34 | 83.50 | 1,453,722 | -0.79(-0.94%) |
Jun 02, 2016 | 82.99 | 84.51 | 82.93 | 84.29 | 1,578,669 | +1.03(+1.24%) |