Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 101.36 | 101.36 | 99.26 | 100.50 | 292,522 | -0.18(-0.18%) |
Jun 29, 2017 | 99.85 | 101.48 | 99.21 | 100.68 | 393,376 | +0.82(+0.82%) |
Jun 28, 2017 | 99.40 | 100.50 | 99.05 | 99.86 | 287,829 | +0.90(+0.91%) |
Jun 27, 2017 | 98.10 | 100.02 | 98.10 | 98.96 | 249,751 | +0.23(+0.23%) |
Jun 26, 2017 | 98.08 | 100.45 | 98.08 | 98.73 | 305,308 | +0.94(+0.96%) |
Jun 23, 2017 | 97.27 | 98.27 | 96.45 | 97.79 | 517,050 | +0.65(+0.67%) |
Jun 22, 2017 | 98.95 | 98.95 | 96.49 | 97.14 | 354,088 | -1.07(-1.09%) |
Jun 21, 2017 | 98.84 | 99.50 | 97.83 | 98.21 | 226,896 | -0.09(-0.10%) |
Jun 20, 2017 | 101.25 | 101.39 | 97.62 | 98.31 | 402,656 | -3.10(-3.06%) |
Jun 19, 2017 | 97.89 | 102.31 | 97.14 | 101.41 | 457,316 | +4.66(+4.82%) |
Jun 16, 2017 | 96.60 | 97.18 | 96.24 | 96.74 | 315,267 | -0.09(-0.09%) |
Jun 15, 2017 | 95.66 | 97.31 | 94.95 | 96.83 | 236,677 | -0.62(-0.63%) |
Jun 14, 2017 | 98.96 | 98.96 | 96.74 | 97.45 | 350,744 | -0.62(-0.63%) |
Jun 13, 2017 | 97.84 | 98.88 | 96.89 | 98.07 | 293,529 | +0.28(+0.29%) |
Jun 12, 2017 | 97.59 | 98.01 | 95.31 | 97.78 | 402,272 | -0.01(-0.01%) |
Jun 09, 2017 | 98.20 | 99.04 | 97.48 | 97.79 | 356,472 | -0.20(-0.20%) |
Jun 08, 2017 | 97.72 | 98.68 | 97.42 | 97.99 | 338,890 | +0.34(+0.35%) |
Jun 07, 2017 | 95.12 | 97.77 | 95.05 | 97.65 | 234,726 | +2.16(+2.27%) |
Jun 06, 2017 | 95.73 | 96.73 | 94.85 | 95.48 | 297,870 | -0.97(-1.01%) |
Jun 05, 2017 | 96.51 | 97.19 | 95.75 | 96.45 | 502,985 | +0.27(+0.28%) |
Jun 02, 2017 | 97.20 | 97.87 | 96.12 | 96.19 | 335,287 | -0.91(-0.94%) |
Jun 01, 2017 | 97.73 | 98.96 | 96.85 | 97.10 | 327,039 | +0.00(+0.00%) |
May 31, 2017 | 96.24 | 97.70 | 95.57 | 97.10 | 417,809 | +1.43(+1.49%) |
May 30, 2017 | 95.70 | 96.18 | 95.22 | 95.67 | 274,087 | -0.27(-0.28%) |
May 26, 2017 | 96.00 | 96.76 | 94.79 | 95.94 | 266,619 | +0.17(+0.18%) |
May 25, 2017 | 93.99 | 95.87 | 93.99 | 95.77 | 231,856 | +2.02(+2.15%) |
May 24, 2017 | 93.65 | 94.11 | 93.37 | 93.75 | 226,285 | +0.32(+0.34%) |
May 23, 2017 | 94.26 | 94.77 | 93.01 | 93.43 | 227,300 | -0.28(-0.30%) |
May 22, 2017 | 93.14 | 94.40 | 92.33 | 93.71 | 654,007 | +1.05(+1.13%) |
May 19, 2017 | 93.49 | 94.65 | 92.26 | 92.66 | 1,181,503 | -0.45(-0.49%) |
May 18, 2017 | 98.04 | 98.04 | 92.80 | 93.11 | 1,070,623 | -7.99(-7.90%) |
May 17, 2017 | 104.49 | 105.16 | 101.10 | 101.10 | 259,243 | -4.05(-3.85%) |
May 16, 2017 | 105.50 | 106.11 | 104.80 | 105.15 | 273,436 | -0.06(-0.06%) |
May 15, 2017 | 103.50 | 105.70 | 103.17 | 105.21 | 417,635 | +2.33(+2.27%) |
May 12, 2017 | 103.13 | 104.10 | 101.97 | 102.88 | 350,989 | +0.52(+0.51%) |
May 11, 2017 | 104.32 | 105.04 | 99.84 | 102.36 | 625,411 | -5.01(-4.67%) |
May 10, 2017 | 106.33 | 107.54 | 105.42 | 107.37 | 632,121 | +1.67(+1.58%) |
May 09, 2017 | 105.16 | 106.55 | 104.79 | 105.70 | 398,962 | +1.28(+1.23%) |
May 08, 2017 | 104.74 | 104.88 | 102.53 | 104.42 | 382,438 | +0.12(+0.12%) |
May 05, 2017 | 104.04 | 104.45 | 103.43 | 104.30 | 151,944 | +0.30(+0.29%) |
May 04, 2017 | 104.18 | 104.40 | 102.35 | 104.00 | 338,879 | -0.03(-0.02%) |
May 03, 2017 | 100.76 | 104.54 | 100.20 | 104.03 | 550,218 | +3.90(+3.89%) |
May 02, 2017 | 99.26 | 101.03 | 99.18 | 100.13 | 555,852 | +1.22(+1.24%) |
May 01, 2017 | 100.04 | 100.72 | 98.89 | 98.90 | 371,997 | -0.64(-0.64%) |
Apr 28, 2017 | 98.76 | 100.04 | 98.76 | 99.54 | 471,185 | +0.83(+0.84%) |
Apr 27, 2017 | 98.56 | 99.82 | 96.66 | 98.72 | 333,763 | +0.27(+0.28%) |
Apr 26, 2017 | 97.61 | 98.99 | 96.06 | 98.44 | 298,762 | +1.39(+1.43%) |
Apr 25, 2017 | 98.02 | 98.92 | 96.76 | 97.06 | 280,078 | -1.03(-1.05%) |
Apr 24, 2017 | 98.36 | 99.19 | 97.69 | 98.09 | 224,839 | +0.35(+0.36%) |
Apr 21, 2017 | 98.48 | 98.73 | 97.54 | 97.74 | 184,239 | -0.78(-0.79%) |
Apr 20, 2017 | 98.57 | 98.72 | 97.66 | 98.52 | 160,138 | +0.68(+0.69%) |
Apr 19, 2017 | 97.97 | 98.36 | 97.08 | 97.84 | 258,183 | +0.31(+0.32%) |
Apr 18, 2017 | 98.59 | 99.25 | 97.52 | 97.54 | 291,636 | -1.82(-1.83%) |
Apr 17, 2017 | 97.97 | 99.65 | 97.90 | 99.36 | 178,235 | +1.39(+1.42%) |
Apr 13, 2017 | 98.04 | 99.46 | 97.87 | 97.96 | 199,283 | -0.35(-0.36%) |
Apr 12, 2017 | 98.60 | 99.46 | 98.09 | 98.31 | 226,151 | -0.10(-0.10%) |
Apr 11, 2017 | 97.80 | 98.47 | 95.78 | 98.42 | 210,469 | +1.30(+1.34%) |
Apr 10, 2017 | 98.33 | 98.33 | 96.98 | 97.12 | 280,197 | -1.15(-1.17%) |
Apr 07, 2017 | 98.16 | 100.04 | 97.97 | 98.27 | 519,510 | -0.13(-0.13%) |
Apr 06, 2017 | 96.56 | 98.52 | 95.78 | 98.40 | 395,397 | +2.09(+2.17%) |
Apr 05, 2017 | 95.57 | 96.73 | 95.39 | 96.31 | 338,967 | +1.23(+1.29%) |
Apr 04, 2017 | 96.40 | 96.40 | 94.75 | 95.08 | 398,795 | -1.30(-1.35%) |
Apr 03, 2017 | 95.98 | 96.80 | 95.33 | 96.38 | 348,606 | +0.40(+0.42%) |
Mar 31, 2017 | 95.03 | 96.45 | 94.31 | 95.98 | 414,455 | +0.88(+0.93%) |
Mar 30, 2017 | 94.56 | 95.67 | 94.48 | 95.10 | 218,140 | +0.27(+0.29%) |
Mar 29, 2017 | 93.64 | 94.88 | 93.53 | 94.83 | 326,795 | +1.20(+1.28%) |
Mar 28, 2017 | 92.19 | 94.18 | 92.19 | 93.63 | 347,962 | +0.65(+0.70%) |
Mar 27, 2017 | 92.64 | 93.53 | 92.14 | 92.98 | 223,169 | -0.34(-0.37%) |
Mar 24, 2017 | 93.55 | 94.06 | 92.81 | 93.32 | 312,362 | +0.09(+0.10%) |
Mar 23, 2017 | 93.15 | 94.11 | 92.91 | 93.23 | 271,870 | -0.27(-0.28%) |
Mar 22, 2017 | 91.92 | 93.78 | 90.72 | 93.49 | 246,020 | +1.31(+1.42%) |
Mar 21, 2017 | 95.00 | 95.26 | 92.02 | 92.18 | 311,275 | -2.45(-2.59%) |
Mar 20, 2017 | 94.69 | 95.77 | 93.21 | 94.64 | 411,545 | -0.04(-0.05%) |
Mar 17, 2017 | 94.06 | 95.23 | 93.98 | 94.68 | 388,702 | +0.71(+0.76%) |
Mar 16, 2017 | 93.11 | 94.06 | 92.52 | 93.97 | 287,599 | +1.66(+1.80%) |
Mar 15, 2017 | 89.61 | 92.52 | 89.61 | 92.31 | 398,374 | +2.35(+2.61%) |
Mar 14, 2017 | 91.05 | 92.19 | 89.80 | 89.96 | 239,332 | -1.59(-1.74%) |
Mar 13, 2017 | 90.58 | 91.82 | 90.28 | 91.55 | 240,003 | +1.31(+1.45%) |
Mar 10, 2017 | 90.91 | 91.51 | 89.43 | 90.24 | 313,722 | +0.09(+0.09%) |
Mar 09, 2017 | 90.10 | 92.88 | 89.69 | 90.16 | 499,428 | +0.35(+0.39%) |
Mar 08, 2017 | 90.43 | 90.94 | 89.59 | 89.81 | 261,644 | -0.10(-0.11%) |
Mar 07, 2017 | 91.46 | 92.11 | 89.51 | 89.91 | 658,298 | -1.89(-2.06%) |
Mar 06, 2017 | 91.34 | 92.69 | 90.25 | 91.80 | 677,739 | +0.44(+0.48%) |
Mar 03, 2017 | 90.29 | 91.58 | 90.00 | 91.36 | 254,689 | +1.13(+1.25%) |
Mar 02, 2017 | 91.52 | 92.04 | 89.82 | 90.23 | 375,812 | -1.32(-1.44%) |
Mar 01, 2017 | 91.62 | 92.54 | 91.54 | 91.55 | 399,633 | +0.50(+0.54%) |
Feb 28, 2017 | 91.07 | 92.57 | 90.87 | 91.05 | 441,234 | +0.33(+0.37%) |
Feb 27, 2017 | 89.88 | 91.75 | 89.81 | 90.72 | 292,869 | +0.59(+0.65%) |
Feb 24, 2017 | 90.21 | 91.99 | 89.75 | 90.13 | 504,395 | -1.17(-1.28%) |
Feb 23, 2017 | 91.23 | 92.12 | 89.94 | 91.30 | 488,070 | +0.08(+0.08%) |
Feb 22, 2017 | 89.04 | 91.40 | 88.84 | 91.23 | 516,556 | +1.54(+1.72%) |
Feb 21, 2017 | 87.66 | 90.64 | 87.30 | 89.69 | 622,638 | +1.68(+1.91%) |
Feb 17, 2017 | 88.00 | 88.00 | 88.00 | 0 | -1.29(-1.45%) | |
Feb 16, 2017 | 85.06 | 90.47 | 85.04 | 89.29 | 1,269,526 | +5.20(+6.18%) |
Feb 15, 2017 | 85.18 | 85.70 | 83.18 | 84.09 | 652,348 | -0.49(-0.57%) |
Feb 14, 2017 | 87.50 | 87.97 | 83.91 | 84.58 | 745,201 | -3.44(-3.91%) |
Feb 13, 2017 | 83.70 | 88.43 | 83.70 | 88.02 | 1,101,772 | +4.57(+5.48%) |
Feb 10, 2017 | 82.72 | 84.25 | 82.59 | 83.45 | 750,900 | +1.59(+1.94%) |
Feb 09, 2017 | 80.21 | 82.56 | 80.19 | 81.86 | 677,838 | +1.65(+2.06%) |
Feb 08, 2017 | 80.61 | 81.22 | 79.12 | 80.21 | 697,720 | -0.55(-0.69%) |
Feb 07, 2017 | 81.09 | 81.95 | 80.26 | 80.76 | 370,590 | -0.25(-0.30%) |
Feb 06, 2017 | 82.25 | 82.36 | 80.66 | 81.01 | 341,303 | -0.83(-1.02%) |
Feb 03, 2017 | 82.29 | 82.72 | 81.22 | 81.84 | 303,961 | -0.31(-0.37%) |
Feb 02, 2017 | 81.54 | 82.32 | 81.23 | 82.15 | 345,852 | +0.45(+0.55%) |
Feb 01, 2017 | 83.41 | 84.16 | 81.42 | 81.69 | 328,568 | -1.27(-1.53%) |
Jan 31, 2017 | 82.32 | 83.21 | 81.32 | 82.96 | 387,247 | +0.59(+0.71%) |
Jan 30, 2017 | 82.98 | 83.39 | 81.75 | 82.38 | 192,769 | -1.26(-1.51%) |
Jan 27, 2017 | 84.25 | 84.25 | 82.53 | 83.63 | 183,199 | -0.48(-0.57%) |
Jan 26, 2017 | 83.81 | 85.29 | 83.81 | 84.11 | 244,913 | -0.04(-0.05%) |
Jan 25, 2017 | 82.92 | 84.46 | 82.70 | 84.15 | 148,761 | +0.97(+1.17%) |
Jan 24, 2017 | 83.32 | 84.53 | 82.60 | 83.18 | 299,876 | -0.28(-0.34%) |
Jan 23, 2017 | 83.78 | 83.92 | 82.43 | 83.46 | 205,854 | +0.16(+0.19%) |
Jan 20, 2017 | 81.75 | 83.68 | 81.75 | 83.30 | 365,959 | +1.06(+1.28%) |
Jan 19, 2017 | 81.43 | 82.45 | 81.43 | 82.25 | 268,298 | +0.56(+0.69%) |
Jan 18, 2017 | 81.65 | 81.91 | 81.19 | 81.69 | 312,984 | +0.10(+0.13%) |
Jan 17, 2017 | 80.33 | 81.96 | 80.22 | 81.58 | 428,985 | +1.22(+1.51%) |
Jan 13, 2017 | 80.37 | 80.37 | 80.37 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 78.89 | 80.88 | 78.78 | 80.45 | 804,532 | +1.68(+2.14%) |
Jan 11, 2017 | 79.40 | 79.64 | 78.33 | 78.77 | 408,363 | -0.43(-0.54%) |
Jan 10, 2017 | 77.88 | 79.33 | 77.49 | 79.19 | 414,816 | +1.73(+2.23%) |
Jan 09, 2017 | 79.27 | 79.38 | 77.31 | 77.47 | 305,087 | -1.55(-1.96%) |
Jan 06, 2017 | 79.10 | 79.81 | 78.52 | 79.01 | 322,607 | -0.26(-0.32%) |
Jan 05, 2017 | 77.95 | 79.82 | 77.92 | 79.27 | 421,983 | +1.36(+1.75%) |
Jan 04, 2017 | 78.83 | 78.86 | 77.35 | 77.91 | 304,943 | -0.50(-0.64%) |
Jan 03, 2017 | 77.32 | 78.51 | 77.32 | 78.41 | 486,537 | +1.11(+1.44%) |
Dec 30, 2016 | 77.30 | 77.30 | 77.30 | 0 | -0.78(-1.00%) | |
Dec 29, 2016 | 78.35 | 78.69 | 77.26 | 78.08 | 194,316 | +0.08(+0.10%) |
Dec 28, 2016 | 79.16 | 79.68 | 77.58 | 78.00 | 129,549 | -1.04(-1.31%) |
Dec 27, 2016 | 78.69 | 79.97 | 78.50 | 79.04 | 155,126 | +0.37(+0.47%) |
Dec 23, 2016 | 78.67 | 78.67 | 78.67 | 0 | +0.74(+0.95%) | |
Dec 22, 2016 | 78.89 | 79.10 | 77.27 | 77.93 | 225,233 | -1.13(-1.43%) |
Dec 21, 2016 | 79.44 | 79.71 | 78.73 | 79.06 | 165,995 | -0.50(-0.63%) |
Dec 20, 2016 | 78.74 | 79.74 | 78.48 | 79.57 | 265,282 | +1.22(+1.55%) |
Dec 19, 2016 | 77.48 | 78.42 | 76.72 | 78.35 | 326,907 | +1.09(+1.41%) |
Dec 16, 2016 | 80.68 | 81.01 | 77.12 | 77.26 | 589,102 | -3.23(-4.02%) |
Dec 15, 2016 | 78.19 | 81.05 | 78.19 | 80.49 | 341,634 | +1.78(+2.26%) |
Dec 14, 2016 | 80.43 | 81.15 | 78.64 | 78.72 | 682,356 | -1.98(-2.46%) |
Dec 13, 2016 | 78.89 | 81.00 | 78.89 | 80.70 | 499,619 | +2.22(+2.83%) |
Dec 12, 2016 | 79.01 | 79.26 | 78.09 | 78.48 | 340,646 | -0.48(-0.60%) |
Dec 09, 2016 | 78.64 | 79.56 | 78.25 | 78.95 | 305,862 | +0.29(+0.37%) |
Dec 08, 2016 | 77.86 | 78.73 | 77.35 | 78.67 | 409,101 | +0.80(+1.03%) |
Dec 07, 2016 | 78.16 | 79.01 | 77.73 | 77.87 | 563,478 | -0.28(-0.36%) |
Dec 06, 2016 | 77.81 | 78.38 | 76.81 | 78.15 | 708,452 | +0.22(+0.28%) |
Dec 05, 2016 | 77.71 | 78.61 | 77.13 | 77.92 | 493,745 | +0.76(+0.98%) |
Dec 02, 2016 | 75.31 | 78.03 | 75.31 | 77.17 | 443,562 | +2.20(+2.94%) |
Dec 01, 2016 | 75.84 | 77.25 | 74.72 | 74.96 | 397,566 | -0.66(-0.88%) |
Nov 30, 2016 | 75.71 | 76.52 | 74.95 | 75.63 | 531,266 | +0.04(+0.06%) |
Nov 29, 2016 | 75.13 | 76.93 | 75.11 | 75.58 | 672,679 | +0.94(+1.25%) |
Nov 28, 2016 | 77.90 | 77.90 | 74.62 | 74.65 | 853,058 | -2.86(-3.69%) |
Nov 25, 2016 | 77.74 | 77.85 | 76.76 | 77.51 | 182,146 | +0.05(+0.07%) |
Nov 23, 2016 | 77.46 | 77.46 | 77.46 | 0 | -1.62(-2.04%) | |
Nov 22, 2016 | 79.50 | 80.09 | 77.69 | 79.07 | 290,951 | +0.44(+0.56%) |
Nov 21, 2016 | 78.87 | 79.70 | 78.59 | 78.63 | 483,581 | +0.20(+0.26%) |
Nov 18, 2016 | 77.58 | 78.54 | 76.81 | 78.43 | 322,745 | +1.00(+1.29%) |
Nov 17, 2016 | 77.46 | 78.26 | 76.09 | 77.43 | 359,200 | +0.42(+0.55%) |
Nov 16, 2016 | 76.64 | 77.64 | 75.13 | 77.01 | 801,408 | +1.70(+2.26%) |
Nov 15, 2016 | 74.77 | 76.65 | 74.47 | 75.31 | 613,242 | +0.84(+1.13%) |
Nov 14, 2016 | 72.05 | 74.69 | 72.02 | 74.47 | 789,326 | +2.34(+3.25%) |
Nov 11, 2016 | 76.41 | 77.34 | 70.52 | 72.13 | 1,155,276 | -5.01(-6.49%) |
Nov 10, 2016 | 79.76 | 82.09 | 76.68 | 77.14 | 1,584,558 | -1.71(-2.17%) |
Nov 09, 2016 | 77.85 | 81.05 | 77.01 | 78.84 | 1,359,701 | +1.36(+1.76%) |
Nov 08, 2016 | 76.57 | 77.80 | 75.05 | 77.48 | 806,663 | +0.93(+1.22%) |
Nov 07, 2016 | 76.60 | 78.12 | 76.08 | 76.55 | 475,034 | +1.31(+1.74%) |
Nov 04, 2016 | 75.26 | 77.72 | 74.65 | 75.24 | 513,415 | -0.36(-0.48%) |
Nov 03, 2016 | 77.10 | 77.99 | 75.54 | 75.60 | 429,012 | -1.07(-1.40%) |
Nov 02, 2016 | 76.11 | 77.32 | 75.62 | 76.68 | 452,983 | +0.49(+0.64%) |
Nov 01, 2016 | 78.13 | 78.92 | 75.97 | 76.19 | 648,015 | -1.86(-2.39%) |
Oct 31, 2016 | 78.84 | 79.15 | 77.27 | 78.05 | 519,602 | -0.28(-0.36%) |
Oct 28, 2016 | 77.98 | 78.66 | 76.86 | 78.33 | 468,276 | +0.18(+0.23%) |
Oct 27, 2016 | 76.26 | 78.33 | 76.09 | 78.15 | 625,133 | +1.90(+2.49%) |
Oct 26, 2016 | 77.85 | 78.03 | 75.97 | 76.26 | 822,693 | -2.56(-3.24%) |
Oct 25, 2016 | 79.02 | 80.39 | 78.70 | 78.81 | 532,781 | -0.40(-0.50%) |
Oct 24, 2016 | 79.94 | 80.32 | 78.51 | 79.21 | 444,137 | -0.33(-0.41%) |
Oct 21, 2016 | 78.63 | 80.16 | 77.86 | 79.54 | 371,656 | +0.41(+0.51%) |
Oct 20, 2016 | 77.67 | 79.50 | 77.26 | 79.13 | 427,928 | +0.88(+1.12%) |
Oct 19, 2016 | 77.86 | 78.51 | 77.59 | 78.25 | 513,836 | +0.39(+0.50%) |
Oct 18, 2016 | 77.85 | 78.21 | 76.90 | 77.86 | 458,279 | +1.12(+1.46%) |
Oct 17, 2016 | 76.06 | 77.74 | 75.97 | 76.75 | 702,938 | +0.51(+0.67%) |
Oct 14, 2016 | 75.54 | 76.79 | 74.94 | 76.24 | 628,556 | +1.19(+1.59%) |
Oct 13, 2016 | 72.79 | 75.23 | 72.31 | 75.05 | 576,632 | +1.82(+2.48%) |
Oct 12, 2016 | 72.12 | 73.76 | 72.01 | 73.23 | 472,461 | +1.23(+1.70%) |
Oct 11, 2016 | 73.75 | 74.25 | 71.50 | 72.00 | 344,382 | -1.54(-2.09%) |
Oct 10, 2016 | 72.84 | 74.85 | 72.19 | 73.54 | 409,363 | +2.12(+2.97%) |
Oct 07, 2016 | 71.40 | 72.01 | 70.53 | 71.41 | 426,527 | -0.20(-0.28%) |
Oct 06, 2016 | 72.12 | 72.72 | 70.51 | 71.62 | 422,421 | -1.14(-1.57%) |
Oct 05, 2016 | 71.09 | 73.39 | 71.09 | 72.76 | 520,877 | +1.50(+2.10%) |
Oct 04, 2016 | 74.04 | 74.20 | 70.46 | 71.26 | 1,778,198 | -2.36(-3.21%) |
Oct 03, 2016 | 74.32 | 75.49 | 73.23 | 73.62 | 574,959 | -0.79(-1.06%) |
Sep 30, 2016 | 73.90 | 75.07 | 73.07 | 74.41 | 693,783 | +0.52(+0.71%) |
Sep 29, 2016 | 72.36 | 74.96 | 71.96 | 73.89 | 803,057 | +1.23(+1.69%) |
Sep 28, 2016 | 73.06 | 73.40 | 71.98 | 72.66 | 290,832 | -0.24(-0.33%) |
Sep 27, 2016 | 73.16 | 73.81 | 71.36 | 72.90 | 738,365 | -0.01(-0.01%) |
Sep 26, 2016 | 76.50 | 76.80 | 72.71 | 72.90 | 1,571,374 | -3.68(-4.81%) |
Sep 23, 2016 | 73.60 | 76.73 | 73.06 | 76.59 | 1,156,840 | +2.26(+3.04%) |
Sep 22, 2016 | 76.16 | 76.37 | 73.67 | 74.33 | 624,419 | -0.96(-1.27%) |
Sep 21, 2016 | 76.25 | 76.25 | 73.89 | 75.28 | 664,893 | -0.05(-0.07%) |
Sep 20, 2016 | 76.12 | 76.15 | 72.74 | 75.33 | 988,214 | +0.70(+0.94%) |
Sep 19, 2016 | 76.16 | 76.45 | 74.55 | 74.63 | 627,785 | -0.52(-0.69%) |
Sep 16, 2016 | 75.16 | 75.73 | 74.65 | 75.15 | 481,865 | -0.34(-0.45%) |
Sep 15, 2016 | 75.21 | 75.93 | 74.25 | 75.49 | 680,831 | +1.29(+1.73%) |
Sep 14, 2016 | 73.63 | 75.37 | 73.63 | 74.20 | 777,992 | +0.44(+0.60%) |
Sep 13, 2016 | 75.32 | 75.96 | 72.23 | 73.76 | 1,535,874 | -1.51(-2.01%) |
Sep 12, 2016 | 69.91 | 75.53 | 69.75 | 75.27 | 1,478,222 | +4.66(+6.60%) |
Sep 09, 2016 | 71.48 | 71.86 | 69.38 | 70.61 | 1,215,977 | -1.91(-2.64%) |
Sep 08, 2016 | 68.45 | 72.75 | 68.15 | 72.52 | 1,088,560 | +5.24(+7.79%) |
Sep 07, 2016 | 65.74 | 67.29 | 65.74 | 67.28 | 420,410 | +1.63(+2.49%) |
Sep 06, 2016 | 65.82 | 65.87 | 65.19 | 65.65 | 405,441 | +0.14(+0.21%) |
Sep 02, 2016 | 65.26 | 65.52 | 65.52 | 65.52 | 357,933 | +0.53(+0.82%) |
Sep 01, 2016 | 64.90 | 65.30 | 64.15 | 64.98 | 309,992 | +0.30(+0.47%) |
Aug 31, 2016 | 65.91 | 65.96 | 64.09 | 64.68 | 610,732 | -1.29(-1.95%) |
Aug 30, 2016 | 66.52 | 66.62 | 65.47 | 65.96 | 465,825 | -0.67(-1.00%) |
Aug 29, 2016 | 66.13 | 67.03 | 66.13 | 66.63 | 450,586 | -0.22(-0.33%) |
Aug 26, 2016 | 68.27 | 68.83 | 66.18 | 66.85 | 715,834 | -1.24(-1.83%) |
Aug 25, 2016 | 68.33 | 68.92 | 67.68 | 68.10 | 434,590 | -0.66(-0.97%) |
Aug 24, 2016 | 68.76 | 69.04 | 67.28 | 68.76 | 422,288 | -0.26(-0.38%) |
Aug 23, 2016 | 69.69 | 69.70 | 68.75 | 69.02 | 473,011 | -0.15(-0.22%) |
Aug 22, 2016 | 68.46 | 70.00 | 68.13 | 69.17 | 392,549 | -0.24(-0.34%) |
Aug 19, 2016 | 69.95 | 70.41 | 68.99 | 69.41 | 736,124 | -1.43(-2.02%) |
Aug 18, 2016 | 70.70 | 71.72 | 70.05 | 70.84 | 626,059 | +0.43(+0.61%) |
Aug 17, 2016 | 69.43 | 71.03 | 68.32 | 70.41 | 1,148,005 | +0.24(+0.35%) |
Aug 16, 2016 | 70.21 | 71.61 | 69.48 | 70.17 | 815,620 | +0.59(+0.85%) |
Aug 15, 2016 | 69.01 | 70.17 | 68.53 | 69.58 | 517,850 | +0.56(+0.82%) |
Aug 12, 2016 | 67.31 | 69.34 | 66.85 | 69.01 | 712,333 | +1.74(+2.59%) |
Aug 11, 2016 | 66.42 | 67.64 | 65.47 | 67.27 | 786,562 | +1.08(+1.64%) |
Aug 10, 2016 | 66.23 | 66.78 | 65.58 | 66.19 | 473,648 | +0.13(+0.19%) |
Aug 09, 2016 | 64.32 | 66.12 | 64.32 | 66.06 | 539,047 | +1.77(+2.75%) |
Aug 08, 2016 | 62.97 | 65.51 | 62.93 | 64.30 | 882,951 | +1.26(+2.00%) |
Aug 05, 2016 | 63.99 | 64.68 | 60.96 | 63.04 | 927,442 | -1.27(-1.97%) |
Aug 04, 2016 | 58.18 | 64.63 | 58.18 | 64.31 | 1,918,201 | +9.10(+16.48%) |
Aug 03, 2016 | 53.20 | 55.60 | 52.70 | 55.21 | 622,247 | +0.76(+1.39%) |
Aug 02, 2016 | 57.03 | 57.07 | 54.24 | 54.45 | 382,490 | -2.40(-4.23%) |
Aug 01, 2016 | 56.11 | 56.86 | 55.36 | 56.86 | 671,481 | +0.52(+0.93%) |
Jul 29, 2016 | 56.68 | 57.37 | 55.22 | 56.33 | 522,124 | -0.24(-0.43%) |
Jul 28, 2016 | 56.88 | 57.15 | 56.55 | 56.58 | 222,369 | -0.33(-0.58%) |
Jul 27, 2016 | 56.63 | 57.23 | 56.31 | 56.91 | 479,972 | +0.68(+1.21%) |
Jul 26, 2016 | 56.39 | 56.69 | 55.77 | 56.23 | 450,084 | -0.03(-0.04%) |
Jul 25, 2016 | 56.56 | 56.80 | 55.77 | 56.25 | 310,191 | -0.25(-0.45%) |
Jul 22, 2016 | 55.91 | 56.72 | 55.84 | 56.50 | 236,144 | +0.92(+1.66%) |
Jul 21, 2016 | 55.84 | 56.86 | 55.26 | 55.58 | 531,088 | -0.81(-1.43%) |
Jul 20, 2016 | 56.51 | 57.66 | 55.33 | 56.39 | 642,411 | +0.45(+0.81%) |
Jul 19, 2016 | 56.39 | 56.56 | 55.49 | 55.93 | 699,832 | +0.51(+0.93%) |
Jul 18, 2016 | 54.65 | 55.74 | 54.12 | 55.42 | 483,743 | +0.55(+1.00%) |
Jul 15, 2016 | 54.68 | 55.44 | 53.77 | 54.87 | 539,381 | +0.00(+0.00%) |
Jul 14, 2016 | 55.00 | 56.00 | 53.96 | 54.87 | 1,019,245 | +0.82(+1.51%) |
Jul 13, 2016 | 52.96 | 54.49 | 52.71 | 54.06 | 600,271 | +1.27(+2.41%) |
Jul 12, 2016 | 50.58 | 53.53 | 50.45 | 52.79 | 1,476,692 | +3.88(+7.94%) |
Jul 11, 2016 | 48.68 | 50.17 | 48.26 | 48.90 | 771,527 | +2.45(+5.27%) |
Jul 08, 2016 | 46.67 | 47.03 | 46.35 | 46.46 | 383,194 | +0.26(+0.56%) |
Jul 07, 2016 | 45.66 | 46.91 | 45.56 | 46.19 | 573,854 | +0.53(+1.16%) |
Jul 06, 2016 | 44.34 | 47.20 | 43.13 | 45.66 | 1,251,617 | +0.73(+1.63%) |
Jul 05, 2016 | 45.18 | 45.24 | 42.34 | 44.93 | 778,206 | -0.85(-1.86%) |