Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 79.19 | 80.22 | 76.77 | 77.55 | 215,730 | -1.95(-2.45%) |
May 30, 2017 | 81.58 | 81.75 | 78.99 | 79.50 | 151,726 | -3.32(-4.01%) |
May 26, 2017 | 81.79 | 83.12 | 81.79 | 82.81 | 46,064 | +1.04(+1.28%) |
May 25, 2017 | 84.30 | 84.45 | 81.29 | 81.77 | 80,256 | -2.16(-2.57%) |
May 24, 2017 | 81.13 | 84.08 | 79.44 | 83.93 | 72,003 | +2.45(+3.01%) |
May 23, 2017 | 80.34 | 81.94 | 79.65 | 81.47 | 49,997 | +1.29(+1.61%) |
May 22, 2017 | 83.65 | 84.27 | 79.90 | 80.18 | 114,697 | -2.97(-3.57%) |
May 19, 2017 | 79.93 | 84.60 | 79.93 | 83.15 | 105,263 | +4.15(+5.26%) |
May 18, 2017 | 80.27 | 81.39 | 78.28 | 79.00 | 113,171 | -1.79(-2.21%) |
May 17, 2017 | 81.97 | 82.04 | 80.29 | 80.79 | 102,173 | -2.87(-3.43%) |
May 16, 2017 | 83.14 | 83.70 | 82.75 | 83.66 | 98,357 | +0.60(+0.72%) |
May 15, 2017 | 83.32 | 83.79 | 82.72 | 83.06 | 48,384 | +0.06(+0.07%) |
May 12, 2017 | 83.04 | 83.05 | 82.31 | 83.00 | 71,555 | -0.02(-0.02%) |
May 11, 2017 | 82.87 | 83.16 | 81.68 | 83.01 | 87,524 | +0.43(+0.52%) |
May 10, 2017 | 80.91 | 82.63 | 80.70 | 82.59 | 96,838 | +2.34(+2.91%) |
May 09, 2017 | 79.01 | 81.04 | 79.01 | 80.25 | 68,550 | +1.22(+1.55%) |
May 08, 2017 | 80.67 | 80.67 | 78.65 | 79.03 | 86,228 | -1.04(-1.29%) |
May 05, 2017 | 78.95 | 80.54 | 78.95 | 80.07 | 117,252 | +1.14(+1.45%) |
May 04, 2017 | 80.16 | 81.11 | 78.57 | 78.92 | 99,969 | -3.08(-3.75%) |
May 03, 2017 | 84.00 | 84.42 | 81.68 | 82.00 | 91,738 | -3.13(-3.68%) |
May 02, 2017 | 80.48 | 85.43 | 79.98 | 85.13 | 145,112 | +5.10(+6.37%) |
May 01, 2017 | 80.56 | 80.56 | 79.01 | 80.04 | 54,900 | +0.46(+0.58%) |
Apr 28, 2017 | 78.35 | 79.65 | 77.93 | 79.57 | 143,811 | +1.32(+1.69%) |
Apr 27, 2017 | 77.87 | 78.61 | 77.01 | 78.25 | 96,541 | +1.06(+1.37%) |
Apr 26, 2017 | 78.16 | 78.42 | 76.27 | 77.19 | 191,938 | -1.28(-1.64%) |
Apr 25, 2017 | 78.23 | 78.88 | 77.35 | 78.47 | 108,678 | +0.17(+0.22%) |
Apr 24, 2017 | 79.06 | 79.06 | 77.99 | 78.30 | 78,185 | +0.64(+0.83%) |
Apr 21, 2017 | 77.17 | 77.69 | 76.62 | 77.66 | 58,948 | +0.49(+0.63%) |
Apr 20, 2017 | 77.09 | 77.60 | 76.75 | 77.17 | 62,028 | +0.19(+0.25%) |
Apr 19, 2017 | 78.18 | 78.47 | 76.45 | 76.98 | 132,165 | -0.49(-0.64%) |
Apr 18, 2017 | 78.82 | 78.91 | 77.42 | 77.48 | 78,448 | -1.47(-1.86%) |
Apr 17, 2017 | 78.85 | 80.36 | 77.48 | 78.95 | 158,658 | +1.14(+1.47%) |
Apr 13, 2017 | 76.28 | 78.07 | 75.07 | 77.80 | 57,291 | +1.06(+1.38%) |
Apr 12, 2017 | 78.11 | 78.11 | 75.63 | 76.74 | 79,684 | -1.35(-1.72%) |
Apr 11, 2017 | 78.27 | 78.87 | 77.23 | 78.09 | 67,396 | -0.33(-0.42%) |
Apr 10, 2017 | 78.40 | 78.71 | 77.28 | 78.42 | 53,099 | +0.39(+0.50%) |
Apr 07, 2017 | 77.48 | 78.25 | 77.45 | 78.03 | 76,093 | +0.49(+0.63%) |
Apr 06, 2017 | 78.11 | 78.44 | 76.92 | 77.55 | 121,073 | -0.57(-0.73%) |
Apr 05, 2017 | 78.00 | 78.60 | 77.54 | 78.12 | 99,169 | +0.32(+0.41%) |
Apr 04, 2017 | 76.56 | 78.07 | 75.52 | 77.80 | 131,910 | +0.80(+1.03%) |
Apr 03, 2017 | 75.01 | 77.41 | 75.01 | 77.00 | 64,086 | +1.91(+2.54%) |
Mar 31, 2017 | 75.80 | 75.82 | 74.63 | 75.09 | 86,602 | -0.63(-0.84%) |
Mar 30, 2017 | 74.67 | 76.49 | 74.62 | 75.73 | 64,753 | +0.19(+0.25%) |
Mar 29, 2017 | 73.86 | 75.60 | 73.79 | 75.54 | 124,537 | +1.48(+1.99%) |
Mar 28, 2017 | 74.24 | 75.38 | 73.94 | 74.07 | 93,933 | -0.18(-0.24%) |
Mar 27, 2017 | 75.27 | 75.40 | 73.90 | 74.24 | 101,107 | -1.36(-1.80%) |
Mar 24, 2017 | 73.47 | 76.10 | 73.05 | 75.61 | 185,721 | +2.27(+3.09%) |
Mar 23, 2017 | 72.00 | 73.55 | 71.52 | 73.34 | 128,788 | +1.31(+1.83%) |
Mar 22, 2017 | 70.75 | 72.39 | 70.21 | 72.02 | 96,302 | +0.86(+1.21%) |
Mar 21, 2017 | 71.92 | 74.11 | 70.38 | 71.17 | 135,985 | -0.48(-0.67%) |
Mar 20, 2017 | 71.07 | 72.08 | 70.79 | 71.65 | 93,119 | +0.63(+0.88%) |
Mar 17, 2017 | 69.19 | 71.61 | 69.19 | 71.02 | 235,684 | +1.52(+2.19%) |
Mar 16, 2017 | 68.59 | 70.38 | 67.51 | 69.50 | 79,828 | +1.04(+1.53%) |
Mar 15, 2017 | 66.87 | 68.66 | 66.66 | 68.45 | 82,798 | +1.58(+2.36%) |
Mar 14, 2017 | 67.62 | 67.62 | 66.57 | 66.87 | 64,305 | -1.08(-1.58%) |
Mar 13, 2017 | 68.84 | 69.13 | 67.44 | 67.95 | 127,537 | -0.84(-1.21%) |
Mar 10, 2017 | 68.79 | 69.10 | 66.78 | 68.78 | 53,333 | +0.54(+0.79%) |
Mar 09, 2017 | 68.64 | 68.64 | 67.81 | 68.24 | 60,715 | -0.53(-0.76%) |
Mar 08, 2017 | 70.70 | 70.70 | 68.70 | 68.77 | 76,683 | -1.40(-1.99%) |
Mar 07, 2017 | 70.04 | 70.45 | 68.96 | 70.17 | 80,054 | +0.35(+0.50%) |
Mar 06, 2017 | 68.61 | 70.35 | 67.76 | 69.82 | 70,458 | +0.87(+1.26%) |
Mar 03, 2017 | 67.86 | 69.39 | 67.86 | 68.95 | 79,885 | +1.46(+2.17%) |
Mar 02, 2017 | 68.45 | 68.50 | 67.21 | 67.49 | 66,462 | -1.41(-2.04%) |
Mar 01, 2017 | 67.47 | 69.59 | 67.30 | 68.90 | 147,019 | +2.04(+3.05%) |
Feb 28, 2017 | 66.79 | 67.32 | 65.83 | 66.86 | 66,560 | -0.12(-0.18%) |
Feb 27, 2017 | 65.94 | 67.07 | 65.94 | 66.98 | 83,858 | +1.20(+1.82%) |
Feb 24, 2017 | 67.38 | 67.38 | 64.44 | 65.78 | 106,482 | -0.90(-1.36%) |
Feb 23, 2017 | 67.68 | 67.86 | 66.36 | 66.69 | 53,869 | -0.70(-1.04%) |
Feb 22, 2017 | 67.13 | 67.99 | 66.02 | 67.39 | 80,216 | +0.01(+0.01%) |
Feb 21, 2017 | 66.51 | 67.78 | 65.53 | 67.38 | 95,444 | +0.73(+1.09%) |
Feb 17, 2017 | 66.66 | 66.66 | 66.66 | 0 | +2.06(+3.20%) | |
Feb 16, 2017 | 65.34 | 65.34 | 64.33 | 64.59 | 52,247 | -0.68(-1.04%) |
Feb 15, 2017 | 64.85 | 65.33 | 63.70 | 65.27 | 86,350 | +0.46(+0.72%) |
Feb 14, 2017 | 64.96 | 65.50 | 64.05 | 64.81 | 60,089 | -0.33(-0.51%) |
Feb 13, 2017 | 65.55 | 65.64 | 64.28 | 65.14 | 75,589 | -0.39(-0.60%) |
Feb 10, 2017 | 65.08 | 66.64 | 64.30 | 65.54 | 161,167 | +0.60(+0.93%) |
Feb 09, 2017 | 63.73 | 65.28 | 63.61 | 64.93 | 134,456 | +1.21(+1.89%) |
Feb 08, 2017 | 63.42 | 63.93 | 62.60 | 63.73 | 173,164 | +0.94(+1.50%) |
Feb 07, 2017 | 61.15 | 62.88 | 61.15 | 62.78 | 146,451 | +2.03(+3.35%) |
Feb 06, 2017 | 62.77 | 62.77 | 60.32 | 60.75 | 92,338 | -1.28(-2.07%) |
Feb 03, 2017 | 61.10 | 62.19 | 60.83 | 62.03 | 99,642 | +1.35(+2.22%) |
Feb 02, 2017 | 60.70 | 61.06 | 59.67 | 60.69 | 96,088 | +0.03(+0.05%) |
Feb 01, 2017 | 60.32 | 60.83 | 59.56 | 60.66 | 96,267 | +0.86(+1.44%) |
Jan 31, 2017 | 61.36 | 61.36 | 59.33 | 59.80 | 93,861 | -1.59(-2.60%) |
Jan 30, 2017 | 60.90 | 61.94 | 60.83 | 61.39 | 102,763 | +0.48(+0.79%) |
Jan 27, 2017 | 61.48 | 61.87 | 59.79 | 60.91 | 138,753 | +0.09(+0.15%) |
Jan 26, 2017 | 61.56 | 62.43 | 60.52 | 60.82 | 258,517 | -0.79(-1.28%) |
Jan 25, 2017 | 62.18 | 62.33 | 60.41 | 61.61 | 292,523 | -0.26(-0.42%) |
Jan 24, 2017 | 62.24 | 62.44 | 60.87 | 61.87 | 203,486 | +0.25(+0.40%) |
Jan 23, 2017 | 59.48 | 61.67 | 58.78 | 61.62 | 212,687 | +3.33(+5.70%) |
Jan 20, 2017 | 57.11 | 58.39 | 56.38 | 58.30 | 244,491 | +1.76(+3.12%) |
Jan 19, 2017 | 57.00 | 57.26 | 56.27 | 56.53 | 135,630 | +0.09(+0.16%) |
Jan 18, 2017 | 57.71 | 58.30 | 56.09 | 56.44 | 170,837 | -1.25(-2.17%) |
Jan 17, 2017 | 59.78 | 59.83 | 57.37 | 57.69 | 236,657 | -1.04(-1.76%) |
Jan 13, 2017 | 58.73 | 58.73 | 58.73 | 0 | +1.88(+3.31%) | |
Jan 12, 2017 | 57.23 | 57.92 | 56.80 | 56.85 | 98,323 | -0.24(-0.42%) |
Jan 11, 2017 | 58.37 | 58.41 | 56.49 | 57.09 | 135,326 | -1.47(-2.51%) |
Jan 10, 2017 | 58.68 | 59.53 | 58.09 | 58.56 | 116,752 | -0.15(-0.26%) |
Jan 09, 2017 | 60.62 | 60.62 | 58.50 | 58.71 | 134,241 | -1.73(-2.87%) |
Jan 06, 2017 | 61.58 | 62.05 | 60.08 | 60.45 | 126,125 | -1.20(-1.94%) |
Jan 05, 2017 | 62.00 | 62.92 | 61.43 | 61.65 | 133,605 | +0.06(+0.10%) |
Jan 04, 2017 | 61.68 | 62.00 | 60.52 | 61.58 | 122,555 | -0.12(-0.19%) |
Jan 03, 2017 | 64.50 | 64.50 | 61.43 | 61.70 | 96,997 | -2.12(-3.32%) |
Dec 30, 2016 | 63.82 | 63.82 | 63.82 | 0 | +0.40(+0.63%) | |
Dec 29, 2016 | 62.43 | 64.21 | 62.43 | 63.42 | 57,787 | +0.85(+1.36%) |
Dec 28, 2016 | 62.38 | 62.69 | 62.19 | 62.57 | 44,468 | +0.23(+0.37%) |
Dec 27, 2016 | 62.60 | 62.95 | 62.19 | 62.33 | 43,030 | -0.21(-0.33%) |
Dec 23, 2016 | 62.54 | 62.54 | 62.54 | 0 | +0.22(+0.36%) | |
Dec 22, 2016 | 62.77 | 63.30 | 62.22 | 62.32 | 67,060 | -0.73(-1.17%) |
Dec 21, 2016 | 64.72 | 64.72 | 62.73 | 63.05 | 77,617 | -1.48(-2.29%) |
Dec 20, 2016 | 65.23 | 65.98 | 64.23 | 64.53 | 86,968 | -0.70(-1.07%) |
Dec 19, 2016 | 64.21 | 65.82 | 64.21 | 65.23 | 98,196 | +0.80(+1.24%) |
Dec 16, 2016 | 66.81 | 66.81 | 63.84 | 64.43 | 266,338 | -2.34(-3.50%) |
Dec 15, 2016 | 65.86 | 67.17 | 64.78 | 66.77 | 168,986 | +0.23(+0.35%) |
Dec 14, 2016 | 67.88 | 68.61 | 66.48 | 66.53 | 170,286 | -1.71(-2.50%) |
Dec 13, 2016 | 66.45 | 68.32 | 66.45 | 68.24 | 129,813 | +2.49(+3.79%) |
Dec 12, 2016 | 66.87 | 67.32 | 65.37 | 65.75 | 73,166 | -1.00(-1.49%) |
Dec 09, 2016 | 65.84 | 67.07 | 65.15 | 66.75 | 113,394 | +0.56(+0.85%) |
Dec 08, 2016 | 64.79 | 66.26 | 64.15 | 66.19 | 73,551 | +1.04(+1.59%) |
Dec 07, 2016 | 64.79 | 65.38 | 64.43 | 65.15 | 88,009 | +0.52(+0.80%) |
Dec 06, 2016 | 62.46 | 64.84 | 62.46 | 64.63 | 202,325 | +2.39(+3.84%) |
Dec 05, 2016 | 62.04 | 62.82 | 61.88 | 62.24 | 450,853 | +0.64(+1.04%) |
Dec 02, 2016 | 63.42 | 64.00 | 61.38 | 61.60 | 200,310 | -2.21(-3.47%) |
Dec 01, 2016 | 65.64 | 65.64 | 63.50 | 63.81 | 295,065 | -2.03(-3.08%) |
Nov 30, 2016 | 67.13 | 67.13 | 65.70 | 65.84 | 183,128 | -0.66(-0.99%) |
Nov 29, 2016 | 66.29 | 66.88 | 65.78 | 66.49 | 134,951 | -0.02(-0.02%) |
Nov 28, 2016 | 66.77 | 67.42 | 66.17 | 66.51 | 93,540 | -0.13(-0.20%) |
Nov 25, 2016 | 66.39 | 67.48 | 65.74 | 66.64 | 60,671 | +0.03(+0.05%) |
Nov 23, 2016 | 66.61 | 66.61 | 66.61 | 0 | -1.02(-1.51%) | |
Nov 22, 2016 | 66.73 | 67.73 | 65.28 | 67.63 | 147,685 | +1.50(+2.27%) |
Nov 21, 2016 | 65.83 | 66.47 | 65.78 | 66.13 | 56,301 | +0.56(+0.85%) |
Nov 18, 2016 | 66.43 | 66.81 | 65.22 | 65.57 | 111,030 | -0.56(-0.85%) |
Nov 17, 2016 | 66.92 | 66.92 | 65.65 | 66.14 | 122,731 | +0.15(+0.22%) |
Nov 16, 2016 | 66.36 | 66.36 | 65.37 | 65.99 | 107,257 | -0.32(-0.49%) |
Nov 15, 2016 | 64.46 | 66.85 | 63.44 | 66.32 | 243,240 | +2.95(+4.65%) |
Nov 14, 2016 | 60.72 | 63.48 | 60.24 | 63.37 | 342,103 | +3.35(+5.58%) |
Nov 11, 2016 | 61.86 | 62.10 | 59.27 | 60.02 | 319,494 | -2.73(-4.35%) |
Nov 10, 2016 | 69.57 | 69.57 | 62.03 | 62.75 | 405,086 | -6.79(-9.76%) |
Nov 09, 2016 | 70.07 | 74.19 | 69.17 | 69.54 | 319,631 | -6.14(-8.11%) |
Nov 08, 2016 | 75.67 | 76.35 | 73.63 | 75.67 | 78,897 | +0.52(+0.69%) |
Nov 07, 2016 | 74.00 | 76.52 | 73.94 | 75.15 | 178,491 | +3.89(+5.47%) |
Nov 04, 2016 | 71.20 | 72.37 | 70.41 | 71.26 | 95,845 | +0.10(+0.14%) |
Nov 03, 2016 | 71.10 | 72.02 | 71.02 | 71.16 | 139,228 | +0.71(+1.01%) |
Nov 02, 2016 | 70.98 | 71.15 | 70.34 | 70.45 | 76,456 | -0.72(-1.01%) |
Nov 01, 2016 | 74.37 | 74.49 | 70.53 | 71.17 | 183,511 | -2.78(-3.76%) |
Oct 31, 2016 | 74.59 | 74.85 | 73.68 | 73.94 | 69,552 | -0.07(-0.09%) |
Oct 28, 2016 | 76.32 | 77.30 | 73.16 | 74.01 | 174,730 | -2.33(-3.05%) |
Oct 27, 2016 | 77.95 | 78.27 | 75.80 | 76.34 | 164,660 | -0.93(-1.20%) |
Oct 26, 2016 | 80.30 | 80.30 | 77.16 | 77.27 | 126,624 | -0.92(-1.17%) |
Oct 25, 2016 | 82.60 | 82.60 | 78.06 | 78.18 | 178,368 | -1.90(-2.37%) |
Oct 24, 2016 | 81.20 | 82.64 | 79.65 | 80.08 | 177,138 | +0.29(+0.36%) |
Oct 21, 2016 | 78.26 | 80.04 | 77.67 | 79.79 | 277,031 | +1.37(+1.75%) |
Oct 20, 2016 | 78.45 | 78.98 | 77.87 | 78.42 | 48,416 | -0.21(-0.27%) |
Oct 19, 2016 | 78.04 | 78.88 | 77.76 | 78.64 | 101,059 | +0.62(+0.79%) |
Oct 18, 2016 | 76.62 | 78.33 | 75.74 | 78.02 | 49,381 | +2.27(+3.00%) |
Oct 17, 2016 | 75.70 | 75.98 | 74.33 | 75.74 | 63,225 | +0.06(+0.08%) |
Oct 14, 2016 | 76.22 | 76.58 | 75.22 | 75.68 | 69,615 | +0.02(+0.03%) |
Oct 13, 2016 | 74.96 | 76.16 | 73.90 | 75.66 | 74,155 | -0.08(-0.11%) |
Oct 12, 2016 | 75.99 | 77.88 | 75.01 | 75.74 | 49,978 | -0.25(-0.33%) |
Oct 11, 2016 | 74.83 | 76.32 | 74.83 | 76.00 | 56,857 | +0.65(+0.86%) |
Oct 10, 2016 | 74.83 | 75.94 | 74.83 | 75.34 | 142,496 | +1.12(+1.52%) |
Oct 07, 2016 | 74.42 | 75.46 | 74.07 | 74.22 | 91,049 | -0.31(-0.41%) |
Oct 06, 2016 | 74.98 | 75.37 | 74.07 | 74.53 | 44,902 | -0.77(-1.03%) |
Oct 05, 2016 | 74.73 | 75.85 | 74.11 | 75.30 | 60,730 | +0.85(+1.14%) |
Oct 04, 2016 | 72.56 | 74.79 | 72.56 | 74.45 | 106,501 | +2.07(+2.87%) |
Oct 03, 2016 | 72.57 | 72.98 | 71.24 | 72.38 | 62,321 | -0.30(-0.41%) |
Sep 30, 2016 | 71.84 | 73.40 | 71.45 | 72.67 | 115,024 | +1.25(+1.75%) |
Sep 29, 2016 | 72.09 | 73.13 | 71.11 | 71.43 | 94,788 | -0.73(-1.02%) |
Sep 28, 2016 | 71.07 | 72.16 | 70.18 | 72.16 | 64,384 | +1.38(+1.95%) |
Sep 27, 2016 | 68.22 | 71.01 | 68.22 | 70.78 | 156,744 | +2.49(+3.65%) |
Sep 26, 2016 | 68.99 | 69.19 | 68.18 | 68.29 | 89,954 | -1.12(-1.61%) |
Sep 23, 2016 | 69.43 | 70.12 | 69.10 | 69.41 | 78,222 | -0.29(-0.42%) |
Sep 22, 2016 | 69.05 | 69.90 | 68.44 | 69.70 | 58,915 | +1.45(+2.12%) |
Sep 21, 2016 | 67.20 | 68.43 | 67.00 | 68.25 | 95,486 | +1.21(+1.80%) |
Sep 20, 2016 | 68.11 | 68.11 | 66.67 | 67.04 | 99,014 | -0.59(-0.87%) |
Sep 19, 2016 | 68.70 | 68.70 | 67.24 | 67.63 | 136,835 | -0.53(-0.77%) |
Sep 16, 2016 | 68.82 | 68.87 | 67.91 | 68.16 | 122,634 | -1.08(-1.56%) |
Sep 15, 2016 | 69.64 | 70.52 | 68.95 | 69.24 | 63,073 | -0.05(-0.08%) |
Sep 14, 2016 | 71.14 | 71.24 | 68.30 | 69.29 | 94,511 | -1.52(-2.15%) |
Sep 13, 2016 | 73.10 | 73.10 | 69.98 | 70.81 | 67,931 | -2.41(-3.29%) |
Sep 12, 2016 | 73.55 | 73.84 | 71.66 | 73.22 | 125,452 | -0.40(-0.54%) |
Sep 09, 2016 | 75.15 | 75.31 | 73.40 | 73.62 | 66,326 | -2.43(-3.20%) |
Sep 08, 2016 | 77.95 | 77.95 | 76.05 | 76.06 | 99,160 | -1.96(-2.51%) |
Sep 07, 2016 | 78.76 | 79.73 | 77.09 | 78.02 | 39,990 | -0.71(-0.90%) |
Sep 06, 2016 | 77.79 | 78.80 | 77.56 | 78.73 | 53,434 | +1.39(+1.80%) |
Sep 02, 2016 | 76.39 | 77.33 | 77.33 | 77.33 | 57,629 | +1.22(+1.60%) |
Sep 01, 2016 | 76.20 | 76.45 | 75.36 | 76.12 | 54,621 | +0.12(+0.16%) |
Aug 31, 2016 | 76.08 | 76.08 | 74.66 | 76.00 | 51,070 | -0.33(-0.43%) |
Aug 30, 2016 | 76.90 | 76.94 | 75.82 | 76.32 | 33,370 | -0.21(-0.27%) |
Aug 29, 2016 | 77.00 | 77.00 | 75.92 | 76.53 | 35,113 | -0.34(-0.45%) |
Aug 26, 2016 | 79.18 | 79.42 | 76.45 | 76.88 | 45,306 | -2.16(-2.73%) |
Aug 25, 2016 | 78.20 | 79.35 | 77.60 | 79.03 | 29,985 | +0.97(+1.24%) |
Aug 24, 2016 | 77.14 | 78.19 | 75.62 | 78.06 | 35,925 | +0.95(+1.23%) |
Aug 23, 2016 | 80.83 | 80.83 | 76.91 | 77.11 | 52,891 | -3.04(-3.79%) |
Aug 22, 2016 | 80.88 | 80.88 | 79.32 | 80.15 | 80,621 | -0.54(-0.66%) |
Aug 19, 2016 | 81.25 | 81.76 | 80.03 | 80.69 | 53,694 | -1.13(-1.39%) |
Aug 18, 2016 | 80.14 | 81.87 | 79.93 | 81.82 | 76,073 | +1.88(+2.35%) |
Aug 17, 2016 | 78.23 | 80.13 | 78.23 | 79.95 | 84,882 | +1.26(+1.61%) |
Aug 16, 2016 | 79.14 | 79.14 | 78.47 | 78.68 | 38,574 | -0.28(-0.35%) |
Aug 15, 2016 | 78.53 | 80.48 | 78.53 | 78.96 | 40,208 | +0.82(+1.05%) |
Aug 12, 2016 | 78.46 | 79.19 | 77.69 | 78.15 | 85,043 | -0.03(-0.04%) |
Aug 11, 2016 | 77.59 | 78.52 | 77.41 | 78.18 | 99,623 | +0.61(+0.78%) |
Aug 10, 2016 | 76.30 | 77.88 | 76.20 | 77.57 | 57,402 | +1.04(+1.36%) |
Aug 09, 2016 | 75.65 | 76.63 | 75.65 | 76.53 | 79,043 | +0.98(+1.30%) |
Aug 08, 2016 | 74.57 | 75.93 | 74.57 | 75.54 | 91,032 | +1.15(+1.55%) |
Aug 05, 2016 | 74.08 | 74.58 | 73.73 | 74.39 | 42,192 | +0.40(+0.54%) |
Aug 04, 2016 | 74.11 | 74.51 | 73.64 | 73.99 | 72,375 | +0.12(+0.16%) |
Aug 03, 2016 | 73.24 | 74.20 | 72.93 | 73.87 | 48,433 | +0.47(+0.64%) |
Aug 02, 2016 | 74.24 | 74.39 | 73.37 | 73.40 | 97,200 | -0.58(-0.79%) |
Aug 01, 2016 | 73.86 | 74.31 | 71.94 | 73.98 | 111,243 | -0.35(-0.47%) |
Jul 29, 2016 | 75.54 | 75.54 | 73.54 | 74.33 | 73,839 | -1.10(-1.46%) |
Jul 28, 2016 | 76.44 | 76.44 | 74.47 | 75.44 | 42,396 | -0.83(-1.09%) |
Jul 27, 2016 | 77.36 | 77.36 | 75.83 | 76.27 | 28,446 | -0.73(-0.95%) |
Jul 26, 2016 | 76.93 | 77.55 | 76.59 | 77.00 | 172,975 | +0.10(+0.13%) |
Jul 25, 2016 | 80.50 | 80.50 | 76.90 | 76.90 | 134,755 | -3.33(-4.15%) |
Jul 22, 2016 | 80.60 | 80.78 | 79.29 | 80.23 | 66,749 | -0.11(-0.14%) |
Jul 21, 2016 | 79.50 | 80.92 | 78.68 | 80.35 | 55,345 | +0.73(+0.91%) |
Jul 20, 2016 | 78.61 | 79.80 | 78.14 | 79.62 | 89,396 | +0.83(+1.06%) |
Jul 19, 2016 | 78.49 | 78.90 | 78.08 | 78.79 | 49,434 | +0.03(+0.04%) |
Jul 18, 2016 | 78.23 | 78.92 | 78.16 | 78.76 | 53,241 | +0.17(+0.21%) |
Jul 15, 2016 | 79.24 | 79.24 | 77.74 | 78.59 | 77,174 | -0.37(-0.47%) |
Jul 14, 2016 | 79.45 | 80.10 | 78.43 | 78.96 | 53,399 | +0.14(+0.17%) |
Jul 13, 2016 | 79.40 | 79.40 | 78.49 | 78.83 | 35,068 | -0.10(-0.12%) |
Jul 12, 2016 | 78.81 | 79.11 | 78.42 | 78.92 | 49,372 | +0.52(+0.67%) |
Jul 11, 2016 | 78.25 | 78.59 | 77.46 | 78.40 | 41,358 | +0.51(+0.66%) |
Jul 08, 2016 | 77.55 | 76.65 | 76.33 | 77.89 | 65,501 | +1.24(+1.62%) |
Jul 07, 2016 | 75.58 | 76.88 | 75.35 | 76.65 | 57,226 | +0.95(+1.26%) |
Jul 06, 2016 | 75.99 | 76.03 | 74.01 | 75.69 | 91,736 | -0.30(-0.39%) |
Jul 05, 2016 | 77.69 | 77.77 | 75.17 | 75.99 | 99,998 | -2.22(-2.84%) |
Jul 01, 2016 | 77.80 | 78.21 | 78.21 | 78.21 | 76,941 | +0.58(+0.75%) |
Jun 30, 2016 | 76.32 | 78.08 | 76.32 | 77.63 | 67,941 | +1.50(+1.97%) |
Jun 29, 2016 | 75.97 | 76.49 | 74.60 | 76.13 | 64,001 | +1.13(+1.51%) |
Jun 28, 2016 | 73.80 | 75.32 | 73.41 | 75.00 | 59,537 | +2.20(+3.02%) |
Jun 27, 2016 | 73.61 | 73.90 | 71.69 | 72.80 | 91,260 | -1.36(-1.84%) |
Jun 24, 2016 | 74.58 | 76.50 | 74.13 | 74.16 | 63,147 | -4.26(-5.43%) |
Jun 23, 2016 | 79.27 | 79.27 | 77.53 | 78.42 | 55,421 | +1.34(+1.74%) |
Jun 22, 2016 | 78.34 | 78.34 | 76.53 | 77.08 | 59,681 | -0.99(-1.27%) |
Jun 21, 2016 | 78.74 | 78.74 | 76.84 | 78.07 | 91,752 | +0.36(+0.47%) |
Jun 20, 2016 | 75.21 | 78.90 | 74.45 | 77.71 | 172,349 | +3.38(+4.55%) |
Jun 17, 2016 | 73.83 | 74.80 | 73.05 | 74.33 | 151,407 | +0.89(+1.22%) |
Jun 16, 2016 | 73.09 | 73.76 | 71.60 | 73.43 | 74,455 | +0.00(+0.00%) |
Jun 15, 2016 | 71.90 | 73.99 | 71.63 | 73.43 | 63,893 | +1.00(+1.38%) |
Jun 14, 2016 | 72.62 | 72.62 | 70.46 | 72.43 | 95,948 | -0.46(-0.63%) |
Jun 13, 2016 | 72.09 | 73.58 | 71.86 | 72.90 | 100,955 | -0.79(-1.07%) |
Jun 10, 2016 | 74.48 | 74.49 | 73.02 | 73.68 | 79,506 | -1.44(-1.92%) |
Jun 09, 2016 | 75.88 | 76.15 | 74.66 | 75.13 | 84,560 | -1.04(-1.36%) |
Jun 08, 2016 | 75.97 | 76.80 | 75.71 | 76.16 | 59,848 | +0.17(+0.23%) |
Jun 07, 2016 | 74.20 | 75.99 | 74.20 | 75.99 | 104,129 | +2.06(+2.79%) |
Jun 06, 2016 | 73.58 | 75.29 | 73.55 | 73.92 | 49,754 | -1.02(-1.36%) |
Jun 03, 2016 | 73.64 | 75.33 | 73.61 | 74.95 | 93,690 | +1.71(+2.33%) |
Jun 02, 2016 | 74.80 | 74.80 | 72.31 | 73.24 | 119,497 | -2.32(-3.07%) |