Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 90.32 | 90.65 | 89.34 | 89.65 | 1,415,402 | -0.24(-0.26%) |
Jul 28, 2017 | 90.59 | 91.30 | 89.28 | 89.89 | 2,452,694 | -0.64(-0.71%) |
Jul 27, 2017 | 88.24 | 91.99 | 86.65 | 90.53 | 1,798,769 | +1.43(+1.61%) |
Jul 26, 2017 | 89.06 | 89.78 | 88.04 | 89.10 | 2,609,719 | +0.18(+0.20%) |
Jul 25, 2017 | 89.80 | 89.84 | 88.65 | 88.92 | 27,605,866 | -0.34(-0.38%) |
Jul 24, 2017 | 90.53 | 90.72 | 89.19 | 89.25 | 1,802,884 | -0.38(-0.43%) |
Jul 21, 2017 | 90.25 | 90.55 | 89.06 | 89.64 | 1,419,228 | -0.82(-0.91%) |
Jul 20, 2017 | 91.68 | 91.68 | 89.69 | 90.46 | 1,942,011 | -1.49(-1.62%) |
Jul 19, 2017 | 91.75 | 92.14 | 91.52 | 91.95 | 924,332 | +0.63(+0.69%) |
Jul 18, 2017 | 91.89 | 92.10 | 90.93 | 91.32 | 988,655 | -1.09(-1.18%) |
Jul 17, 2017 | 92.30 | 92.74 | 91.67 | 92.40 | 633,027 | -0.22(-0.24%) |
Jul 14, 2017 | 92.91 | 93.01 | 92.52 | 92.63 | 460,609 | -0.16(-0.18%) |
Jul 13, 2017 | 92.13 | 93.61 | 92.11 | 92.79 | 1,017,632 | +1.20(+1.31%) |
Jul 12, 2017 | 91.78 | 92.33 | 90.95 | 91.59 | 674,484 | +0.45(+0.49%) |
Jul 11, 2017 | 92.30 | 92.30 | 90.71 | 91.14 | 819,510 | -0.96(-1.04%) |
Jul 10, 2017 | 90.32 | 92.89 | 90.09 | 92.09 | 1,190,707 | +1.26(+1.39%) |
Jul 07, 2017 | 90.89 | 91.28 | 90.67 | 90.83 | 850,500 | +0.07(+0.07%) |
Jul 06, 2017 | 91.24 | 91.65 | 90.58 | 90.77 | 608,559 | -0.86(-0.94%) |
Jul 05, 2017 | 91.91 | 92.47 | 91.14 | 91.63 | 669,426 | -0.18(-0.20%) |
Jul 03, 2017 | 91.48 | 92.58 | 91.19 | 91.81 | 331,055 | +0.59(+0.65%) |
Jun 30, 2017 | 91.83 | 91.91 | 90.72 | 91.22 | 1,029,714 | -0.13(-0.14%) |
Jun 29, 2017 | 92.51 | 92.51 | 90.78 | 91.35 | 1,354,578 | -1.00(-1.08%) |
Jun 28, 2017 | 91.09 | 92.96 | 90.92 | 92.35 | 1,158,246 | +1.77(+1.95%) |
Jun 27, 2017 | 90.89 | 91.18 | 90.46 | 90.58 | 1,399,040 | -0.38(-0.42%) |
Jun 26, 2017 | 90.08 | 91.23 | 89.73 | 90.96 | 1,199,516 | +1.35(+1.51%) |
Jun 23, 2017 | 88.33 | 89.71 | 87.88 | 89.61 | 1,455,975 | +1.39(+1.58%) |
Jun 22, 2017 | 88.38 | 88.52 | 87.66 | 88.22 | 590,924 | +0.02(+0.02%) |
Jun 21, 2017 | 88.42 | 88.62 | 87.75 | 88.20 | 535,168 | -0.16(-0.18%) |
Jun 20, 2017 | 88.59 | 88.79 | 87.93 | 88.36 | 601,629 | -0.33(-0.37%) |
Jun 19, 2017 | 88.90 | 89.17 | 88.10 | 88.69 | 702,140 | +0.60(+0.68%) |
Jun 16, 2017 | 86.44 | 88.19 | 86.34 | 88.09 | 1,230,959 | +1.80(+2.09%) |
Jun 15, 2017 | 85.76 | 87.07 | 85.41 | 86.29 | 629,533 | +0.34(+0.40%) |
Jun 14, 2017 | 87.28 | 87.28 | 85.60 | 85.94 | 615,255 | -0.66(-0.77%) |
Jun 13, 2017 | 85.71 | 86.65 | 85.49 | 86.61 | 539,661 | +0.97(+1.14%) |
Jun 12, 2017 | 85.43 | 86.10 | 85.19 | 85.63 | 959,177 | +0.20(+0.24%) |
Jun 09, 2017 | 84.97 | 86.10 | 84.68 | 85.43 | 735,776 | +0.96(+1.14%) |
Jun 08, 2017 | 84.32 | 84.80 | 83.82 | 84.47 | 514,015 | +0.02(+0.02%) |
Jun 07, 2017 | 84.22 | 85.04 | 84.10 | 84.45 | 768,176 | +0.31(+0.37%) |
Jun 06, 2017 | 84.71 | 85.18 | 83.75 | 84.14 | 646,599 | -0.59(-0.69%) |
Jun 05, 2017 | 84.82 | 85.31 | 84.62 | 84.73 | 698,577 | -0.09(-0.11%) |
Jun 02, 2017 | 84.62 | 85.37 | 84.38 | 84.82 | 441,239 | +0.16(+0.19%) |
Jun 01, 2017 | 83.23 | 84.70 | 83.12 | 84.66 | 436,618 | +1.50(+1.80%) |
May 31, 2017 | 83.57 | 83.66 | 82.67 | 83.16 | 950,148 | -0.13(-0.16%) |
May 30, 2017 | 83.04 | 83.72 | 82.66 | 83.29 | 459,354 | +0.11(+0.14%) |
May 26, 2017 | 83.01 | 83.37 | 82.55 | 83.17 | 407,732 | +0.17(+0.21%) |
May 25, 2017 | 82.74 | 83.63 | 82.63 | 83.00 | 480,908 | +0.28(+0.34%) |
May 24, 2017 | 81.55 | 82.78 | 81.52 | 82.72 | 694,907 | +1.32(+1.62%) |
May 23, 2017 | 81.47 | 81.64 | 80.79 | 81.40 | 744,323 | +0.07(+0.09%) |
May 22, 2017 | 81.07 | 81.70 | 80.77 | 81.33 | 828,743 | +0.46(+0.56%) |
May 19, 2017 | 80.76 | 81.32 | 80.59 | 80.87 | 1,050,873 | +0.11(+0.13%) |
May 18, 2017 | 81.39 | 81.43 | 79.85 | 80.76 | 979,229 | -1.08(-1.32%) |
May 17, 2017 | 83.75 | 83.02 | 81.81 | 81.85 | 616,497 | -1.90(-2.27%) |
May 16, 2017 | 83.93 | 83.98 | 82.82 | 83.75 | 615,749 | +0.01(+0.01%) |
May 15, 2017 | 83.28 | 83.97 | 83.15 | 83.74 | 654,334 | +0.46(+0.55%) |
May 12, 2017 | 82.98 | 83.34 | 82.72 | 83.29 | 529,965 | -0.14(-0.17%) |
May 11, 2017 | 83.43 | 83.61 | 82.96 | 83.43 | 720,369 | -0.16(-0.19%) |
May 10, 2017 | 81.80 | 83.70 | 81.77 | 83.59 | 744,207 | +1.70(+2.08%) |
May 09, 2017 | 82.47 | 82.72 | 81.83 | 81.89 | 570,355 | -0.58(-0.70%) |
May 08, 2017 | 83.11 | 83.37 | 82.03 | 82.47 | 765,092 | -0.72(-0.87%) |
May 05, 2017 | 82.18 | 83.43 | 81.81 | 83.19 | 1,163,146 | +1.37(+1.67%) |
May 04, 2017 | 80.56 | 82.15 | 80.50 | 81.82 | 1,012,302 | +1.31(+1.63%) |
May 03, 2017 | 80.26 | 80.53 | 80.02 | 80.51 | 1,005,819 | +0.11(+0.13%) |
May 02, 2017 | 80.32 | 80.77 | 80.17 | 80.41 | 537,543 | +0.12(+0.15%) |
May 01, 2017 | 80.55 | 80.88 | 79.95 | 80.28 | 793,398 | -0.12(-0.15%) |
Apr 28, 2017 | 81.60 | 81.62 | 80.18 | 80.41 | 1,294,708 | -1.19(-1.46%) |
Apr 27, 2017 | 80.79 | 82.22 | 79.60 | 81.60 | 1,592,800 | +4.64(+6.03%) |
Apr 26, 2017 | 77.04 | 77.75 | 76.30 | 76.96 | 758,236 | +0.15(+0.19%) |
Apr 25, 2017 | 77.26 | 77.74 | 76.56 | 76.81 | 679,488 | +0.23(+0.30%) |
Apr 24, 2017 | 77.33 | 77.53 | 76.43 | 76.58 | 934,727 | +0.28(+0.37%) |
Apr 21, 2017 | 76.52 | 76.65 | 75.96 | 76.30 | 632,336 | -0.09(-0.12%) |
Apr 20, 2017 | 76.39 | 77.16 | 76.31 | 76.39 | 809,444 | +0.19(+0.25%) |
Apr 19, 2017 | 75.86 | 76.69 | 75.37 | 76.20 | 898,416 | +0.92(+1.22%) |
Apr 18, 2017 | 74.80 | 76.22 | 74.66 | 75.28 | 867,160 | +0.95(+1.28%) |
Apr 17, 2017 | 73.74 | 74.37 | 73.49 | 74.33 | 691,753 | +1.05(+1.43%) |
Apr 13, 2017 | 73.39 | 73.67 | 73.05 | 73.28 | 877,771 | -0.13(-0.18%) |
Apr 12, 2017 | 74.12 | 74.25 | 73.04 | 73.41 | 723,518 | -0.68(-0.91%) |
Apr 11, 2017 | 74.05 | 74.25 | 73.68 | 74.08 | 717,524 | +0.01(+0.01%) |
Apr 10, 2017 | 74.34 | 74.59 | 73.62 | 74.07 | 813,752 | -0.03(-0.04%) |
Apr 07, 2017 | 74.44 | 74.86 | 73.88 | 74.11 | 951,290 | -0.59(-0.80%) |
Apr 06, 2017 | 73.89 | 75.09 | 73.68 | 74.70 | 598,326 | +0.77(+1.05%) |
Apr 05, 2017 | 74.40 | 75.03 | 73.88 | 73.93 | 574,068 | -0.28(-0.37%) |
Apr 04, 2017 | 73.61 | 74.55 | 73.50 | 74.20 | 992,964 | +0.30(+0.41%) |
Apr 03, 2017 | 74.64 | 74.96 | 73.37 | 73.90 | 748,024 | -0.68(-0.91%) |
Mar 31, 2017 | 73.99 | 75.10 | 73.73 | 74.58 | 908,545 | +0.42(+0.56%) |
Mar 30, 2017 | 73.36 | 74.32 | 73.36 | 74.16 | 682,583 | +0.86(+1.18%) |
Mar 29, 2017 | 73.67 | 74.00 | 73.12 | 73.30 | 751,247 | -0.62(-0.84%) |
Mar 28, 2017 | 72.37 | 74.42 | 72.28 | 73.92 | 1,042,541 | +1.30(+1.79%) |
Mar 27, 2017 | 72.71 | 72.93 | 72.01 | 72.62 | 1,378,093 | -0.98(-1.33%) |
Mar 24, 2017 | 74.72 | 74.98 | 73.12 | 73.59 | 926,740 | -1.65(-2.20%) |
Mar 23, 2017 | 74.99 | 75.91 | 74.60 | 75.25 | 530,353 | +0.26(+0.35%) |
Mar 22, 2017 | 74.61 | 75.06 | 74.07 | 74.99 | 1,323,773 | +0.47(+0.63%) |
Mar 21, 2017 | 76.97 | 77.33 | 74.05 | 74.51 | 844,436 | -2.34(-3.04%) |
Mar 20, 2017 | 75.48 | 76.97 | 74.94 | 76.85 | 927,830 | +1.67(+2.22%) |
Mar 17, 2017 | 75.28 | 75.62 | 74.99 | 75.18 | 2,865,316 | -0.04(-0.05%) |
Mar 16, 2017 | 75.99 | 76.02 | 74.99 | 75.22 | 842,950 | -0.40(-0.53%) |
Mar 15, 2017 | 74.82 | 76.06 | 74.78 | 75.62 | 1,016,412 | +0.85(+1.14%) |
Mar 14, 2017 | 74.67 | 75.27 | 74.34 | 74.77 | 722,901 | -0.14(-0.18%) |
Mar 13, 2017 | 75.16 | 75.16 | 74.54 | 74.90 | 905,827 | +0.38(+0.51%) |
Mar 10, 2017 | 75.46 | 76.10 | 74.39 | 74.52 | 952,690 | -0.49(-0.65%) |
Mar 09, 2017 | 75.16 | 75.48 | 74.57 | 75.01 | 832,752 | -0.15(-0.20%) |
Mar 08, 2017 | 75.05 | 75.68 | 74.90 | 75.16 | 984,737 | +0.42(+0.56%) |
Mar 07, 2017 | 74.78 | 75.27 | 74.10 | 74.74 | 1,458,276 | +0.09(+0.12%) |
Mar 06, 2017 | 75.70 | 75.93 | 74.01 | 74.65 | 916,995 | -1.13(-1.49%) |
Mar 03, 2017 | 75.86 | 76.12 | 75.15 | 75.78 | 834,710 | +0.19(+0.26%) |
Mar 02, 2017 | 75.79 | 75.91 | 75.28 | 75.59 | 1,071,591 | -0.20(-0.27%) |
Mar 01, 2017 | 75.47 | 75.95 | 75.06 | 75.79 | 1,400,592 | +1.07(+1.43%) |
Feb 28, 2017 | 75.52 | 75.98 | 74.52 | 74.72 | 1,201,837 | -0.99(-1.31%) |
Feb 27, 2017 | 75.55 | 76.15 | 75.31 | 75.72 | 873,516 | +0.17(+0.22%) |
Feb 24, 2017 | 75.73 | 76.11 | 75.14 | 75.55 | 760,486 | -0.44(-0.57%) |
Feb 23, 2017 | 76.64 | 76.97 | 75.47 | 75.98 | 968,901 | -0.01(-0.01%) |
Feb 22, 2017 | 77.12 | 77.32 | 75.71 | 75.99 | 1,541,287 | -1.46(-1.89%) |
Feb 21, 2017 | 76.96 | 77.61 | 76.71 | 77.46 | 894,026 | +0.44(+0.58%) |
Feb 17, 2017 | 77.01 | 77.01 | 77.01 | 0 | -1.10(-1.41%) | |
Feb 16, 2017 | 77.55 | 78.20 | 77.27 | 78.11 | 963,479 | +0.94(+1.22%) |
Feb 15, 2017 | 77.15 | 77.71 | 77.01 | 77.17 | 871,504 | +0.26(+0.34%) |
Feb 14, 2017 | 76.33 | 77.12 | 76.21 | 76.91 | 527,406 | +0.22(+0.28%) |
Feb 13, 2017 | 76.34 | 77.64 | 75.75 | 76.70 | 1,237,622 | +0.63(+0.83%) |
Feb 10, 2017 | 75.86 | 76.40 | 74.99 | 76.07 | 728,545 | +0.27(+0.36%) |
Feb 09, 2017 | 76.14 | 75.96 | 73.89 | 75.79 | 1,434,690 | -0.35(-0.46%) |
Feb 08, 2017 | 76.87 | 77.10 | 73.53 | 76.14 | 3,911,434 | -0.73(-0.95%) |
Feb 07, 2017 | 76.11 | 78.05 | 75.87 | 76.87 | 1,384,818 | +0.71(+0.93%) |
Feb 06, 2017 | 74.86 | 76.34 | 72.62 | 76.15 | 1,486,588 | -0.02(-0.02%) |
Feb 03, 2017 | 76.19 | 76.76 | 75.76 | 76.17 | 894,881 | +0.69(+0.91%) |
Feb 02, 2017 | 75.08 | 75.55 | 73.62 | 75.48 | 1,186,637 | +0.22(+0.29%) |
Feb 01, 2017 | 74.35 | 75.69 | 73.61 | 75.27 | 1,472,301 | +0.74(+1.00%) |
Jan 31, 2017 | 76.66 | 78.31 | 73.51 | 74.52 | 2,508,142 | +0.29(+0.39%) |
Jan 30, 2017 | 75.59 | 75.59 | 73.96 | 74.23 | 1,591,249 | -1.42(-1.88%) |
Jan 27, 2017 | 76.24 | 76.55 | 75.45 | 75.65 | 882,240 | -0.36(-0.47%) |
Jan 26, 2017 | 76.50 | 76.75 | 75.40 | 76.01 | 1,086,733 | -0.55(-0.72%) |
Jan 25, 2017 | 76.50 | 77.21 | 75.19 | 76.56 | 1,425,631 | +2.12(+2.85%) |
Jan 24, 2017 | 71.90 | 74.59 | 71.81 | 74.44 | 1,680,420 | +3.03(+4.25%) |
Jan 23, 2017 | 69.88 | 71.51 | 69.86 | 71.41 | 827,545 | +1.84(+2.65%) |
Jan 20, 2017 | 69.66 | 70.31 | 69.33 | 69.57 | 914,255 | +0.23(+0.34%) |
Jan 19, 2017 | 70.09 | 70.83 | 69.00 | 69.33 | 507,447 | -0.73(-1.04%) |
Jan 18, 2017 | 69.39 | 70.27 | 69.01 | 70.06 | 694,862 | +0.80(+1.16%) |
Jan 17, 2017 | 70.19 | 70.19 | 69.04 | 69.26 | 818,691 | -1.25(-1.78%) |
Jan 13, 2017 | 70.51 | 70.51 | 70.51 | 0 | +0.27(+0.39%) | |
Jan 12, 2017 | 71.22 | 71.79 | 69.52 | 70.24 | 809,525 | -1.33(-1.85%) |
Jan 11, 2017 | 71.19 | 72.18 | 71.05 | 71.56 | 700,404 | +0.44(+0.61%) |
Jan 10, 2017 | 70.90 | 71.61 | 70.63 | 71.13 | 1,065,859 | +0.17(+0.24%) |
Jan 09, 2017 | 70.25 | 71.52 | 69.80 | 70.96 | 1,340,732 | +0.46(+0.65%) |
Jan 06, 2017 | 69.02 | 70.70 | 68.84 | 70.50 | 956,733 | +1.51(+2.19%) |
Jan 05, 2017 | 69.82 | 70.37 | 68.46 | 68.98 | 748,589 | -0.84(-1.20%) |
Jan 04, 2017 | 69.07 | 69.88 | 68.76 | 69.82 | 1,145,237 | +1.11(+1.61%) |
Jan 03, 2017 | 68.85 | 69.44 | 67.92 | 68.72 | 1,303,317 | +0.15(+0.21%) |
Dec 30, 2016 | 68.57 | 68.57 | 68.57 | 0 | -0.19(-0.28%) | |
Dec 29, 2016 | 68.84 | 69.19 | 68.40 | 68.77 | 680,435 | -0.11(-0.15%) |
Dec 28, 2016 | 70.43 | 70.51 | 68.70 | 68.87 | 488,211 | -1.19(-1.70%) |
Dec 27, 2016 | 70.16 | 70.34 | 69.89 | 70.06 | 716,114 | +0.15(+0.21%) |
Dec 23, 2016 | 69.91 | 69.91 | 69.91 | 0 | +0.40(+0.58%) | |
Dec 22, 2016 | 69.95 | 70.21 | 69.06 | 69.51 | 466,581 | -0.43(-0.61%) |
Dec 21, 2016 | 69.71 | 70.34 | 69.52 | 69.94 | 992,172 | +0.34(+0.49%) |
Dec 20, 2016 | 69.82 | 69.82 | 69.11 | 69.60 | 726,368 | -0.02(-0.03%) |
Dec 19, 2016 | 69.24 | 69.82 | 69.16 | 69.62 | 1,224,788 | +0.23(+0.34%) |
Dec 16, 2016 | 69.49 | 70.02 | 69.26 | 69.39 | 2,063,242 | -0.06(-0.08%) |
Dec 15, 2016 | 69.21 | 70.18 | 69.04 | 69.45 | 1,777,132 | +0.30(+0.43%) |
Dec 14, 2016 | 69.67 | 70.22 | 68.88 | 69.15 | 959,349 | -0.34(-0.50%) |
Dec 13, 2016 | 69.27 | 69.87 | 68.73 | 69.49 | 732,854 | +0.09(+0.13%) |
Dec 12, 2016 | 70.37 | 70.73 | 69.02 | 69.41 | 1,089,178 | -0.72(-1.03%) |
Dec 09, 2016 | 70.10 | 70.65 | 69.77 | 70.13 | 887,141 | +0.04(+0.06%) |
Dec 08, 2016 | 70.19 | 70.64 | 69.89 | 70.09 | 1,192,724 | +0.03(+0.05%) |
Dec 07, 2016 | 69.97 | 70.95 | 69.75 | 70.06 | 1,474,166 | +0.28(+0.40%) |
Dec 06, 2016 | 70.26 | 70.34 | 69.04 | 69.77 | 856,652 | -0.17(-0.24%) |
Dec 05, 2016 | 70.48 | 70.86 | 69.81 | 69.94 | 1,140,986 | +0.06(+0.09%) |
Dec 02, 2016 | 68.43 | 69.92 | 68.23 | 69.88 | 1,221,952 | +1.51(+2.21%) |
Dec 01, 2016 | 68.17 | 68.66 | 67.98 | 68.37 | 1,067,105 | +0.35(+0.51%) |
Nov 30, 2016 | 68.88 | 68.93 | 67.99 | 68.03 | 957,759 | -0.71(-1.03%) |
Nov 29, 2016 | 68.31 | 69.18 | 68.10 | 68.73 | 962,486 | +0.19(+0.28%) |
Nov 28, 2016 | 68.26 | 68.74 | 68.11 | 68.54 | 1,108,940 | -0.02(-0.04%) |
Nov 25, 2016 | 68.13 | 68.62 | 68.10 | 68.56 | 513,045 | +0.57(+0.84%) |
Nov 23, 2016 | 67.99 | 67.99 | 67.99 | 0 | +0.04(+0.06%) | |
Nov 22, 2016 | 69.38 | 69.42 | 67.54 | 67.95 | 1,712,783 | -1.30(-1.88%) |
Nov 21, 2016 | 69.68 | 69.82 | 68.86 | 69.25 | 1,100,751 | -0.98(-1.39%) |
Nov 18, 2016 | 69.64 | 70.42 | 69.31 | 70.23 | 793,089 | +0.59(+0.84%) |
Nov 17, 2016 | 69.19 | 70.34 | 68.46 | 69.65 | 1,056,813 | +0.85(+1.24%) |
Nov 16, 2016 | 69.22 | 70.13 | 68.75 | 68.80 | 846,072 | -0.16(-0.23%) |
Nov 15, 2016 | 68.58 | 69.12 | 67.61 | 68.96 | 950,177 | -0.04(-0.06%) |
Nov 14, 2016 | 66.72 | 69.15 | 66.72 | 69.00 | 1,717,593 | +2.70(+4.08%) |
Nov 11, 2016 | 65.81 | 66.36 | 65.45 | 66.29 | 927,503 | +0.39(+0.58%) |
Nov 10, 2016 | 66.52 | 67.37 | 65.87 | 65.91 | 872,045 | -0.12(-0.18%) |
Nov 09, 2016 | 63.68 | 66.43 | 63.59 | 66.03 | 1,105,270 | +1.71(+2.66%) |
Nov 08, 2016 | 63.29 | 64.59 | 63.29 | 64.32 | 857,880 | +0.64(+1.01%) |
Nov 07, 2016 | 64.19 | 64.49 | 62.94 | 63.68 | 1,258,977 | +0.22(+0.34%) |
Nov 04, 2016 | 63.07 | 64.15 | 62.62 | 63.46 | 1,103,809 | +0.32(+0.51%) |
Nov 03, 2016 | 63.80 | 63.84 | 63.07 | 63.14 | 1,138,266 | -0.85(-1.33%) |
Nov 02, 2016 | 64.27 | 64.92 | 63.96 | 63.99 | 787,806 | -0.48(-0.75%) |
Nov 01, 2016 | 66.32 | 66.58 | 64.16 | 64.47 | 996,568 | -1.74(-2.63%) |
Oct 31, 2016 | 65.56 | 66.32 | 65.54 | 66.21 | 1,143,862 | +0.79(+1.21%) |
Oct 28, 2016 | 64.97 | 66.28 | 64.97 | 65.42 | 870,604 | +0.43(+0.67%) |
Oct 27, 2016 | 64.85 | 64.99 | 64.21 | 64.98 | 1,144,007 | -0.06(-0.10%) |
Oct 26, 2016 | 64.60 | 65.58 | 64.29 | 65.05 | 739,996 | +0.14(+0.21%) |
Oct 25, 2016 | 66.03 | 66.07 | 64.58 | 64.91 | 1,399,647 | -1.41(-2.13%) |
Oct 24, 2016 | 66.40 | 67.74 | 66.16 | 66.32 | 1,772,494 | +0.88(+1.35%) |
Oct 21, 2016 | 64.65 | 65.90 | 64.14 | 65.44 | 1,125,226 | +0.33(+0.51%) |
Oct 20, 2016 | 67.81 | 68.22 | 64.70 | 65.11 | 2,024,167 | -3.54(-5.16%) |
Oct 19, 2016 | 67.70 | 68.66 | 66.95 | 68.65 | 1,421,043 | +1.42(+2.11%) |
Oct 18, 2016 | 67.99 | 68.54 | 67.17 | 67.23 | 1,928,867 | +0.35(+0.53%) |
Oct 17, 2016 | 67.01 | 67.97 | 66.56 | 66.88 | 1,238,272 | +0.59(+0.88%) |
Oct 14, 2016 | 65.63 | 66.72 | 65.63 | 66.29 | 993,737 | +1.00(+1.54%) |
Oct 13, 2016 | 65.43 | 65.60 | 64.24 | 65.29 | 841,853 | -0.75(-1.13%) |
Oct 12, 2016 | 65.08 | 66.52 | 65.01 | 66.03 | 986,267 | +1.34(+2.07%) |
Oct 11, 2016 | 65.10 | 65.19 | 64.14 | 64.69 | 786,243 | -0.67(-1.03%) |
Oct 10, 2016 | 65.03 | 65.57 | 64.63 | 65.37 | 793,313 | +0.67(+1.03%) |
Oct 07, 2016 | 64.87 | 65.09 | 64.06 | 64.70 | 1,060,915 | -0.32(-0.49%) |
Oct 06, 2016 | 63.55 | 65.54 | 63.55 | 65.02 | 1,123,219 | +1.39(+2.18%) |
Oct 05, 2016 | 65.29 | 65.55 | 62.76 | 63.64 | 1,532,902 | -1.24(-1.91%) |
Oct 04, 2016 | 65.24 | 65.63 | 64.41 | 64.87 | 906,452 | -0.21(-0.32%) |
Oct 03, 2016 | 65.32 | 65.60 | 64.94 | 65.08 | 816,102 | -0.14(-0.21%) |
Sep 30, 2016 | 64.41 | 65.55 | 64.20 | 65.22 | 940,572 | +1.24(+1.93%) |
Sep 29, 2016 | 65.26 | 65.44 | 63.64 | 63.98 | 1,037,669 | -1.56(-2.38%) |
Sep 28, 2016 | 65.25 | 65.64 | 64.45 | 65.54 | 759,523 | +0.72(+1.11%) |
Sep 27, 2016 | 65.73 | 65.81 | 64.29 | 64.81 | 1,424,435 | -0.98(-1.49%) |
Sep 26, 2016 | 65.54 | 66.13 | 65.50 | 65.79 | 1,248,463 | -0.25(-0.38%) |
Sep 23, 2016 | 66.16 | 66.43 | 65.28 | 66.04 | 1,160,887 | +1.32(+2.05%) |
Sep 22, 2016 | 64.85 | 65.33 | 64.20 | 64.72 | 1,180,539 | -0.82(-1.25%) |
Sep 21, 2016 | 64.35 | 65.64 | 64.28 | 65.54 | 709,750 | +1.52(+2.37%) |
Sep 20, 2016 | 64.83 | 65.09 | 63.92 | 64.02 | 470,057 | -0.51(-0.78%) |
Sep 19, 2016 | 64.85 | 65.44 | 64.42 | 64.53 | 676,600 | +0.27(+0.42%) |
Sep 16, 2016 | 64.08 | 65.86 | 64.00 | 64.25 | 1,643,445 | +0.02(+0.04%) |
Sep 15, 2016 | 63.29 | 64.49 | 63.29 | 64.23 | 749,711 | +1.12(+1.78%) |
Sep 14, 2016 | 63.50 | 63.92 | 62.66 | 63.11 | 590,304 | -0.43(-0.67%) |
Sep 13, 2016 | 63.87 | 64.68 | 62.82 | 63.53 | 1,168,125 | -0.51(-0.79%) |
Sep 12, 2016 | 62.60 | 64.37 | 62.32 | 64.04 | 919,402 | +1.20(+1.91%) |
Sep 09, 2016 | 63.93 | 63.97 | 62.80 | 62.83 | 1,110,117 | -1.55(-2.41%) |
Sep 08, 2016 | 64.30 | 65.12 | 64.08 | 64.39 | 911,129 | -0.36(-0.55%) |
Sep 07, 2016 | 64.06 | 64.75 | 63.68 | 64.75 | 979,469 | +0.61(+0.94%) |
Sep 06, 2016 | 63.89 | 64.33 | 63.69 | 64.14 | 913,595 | +0.70(+1.10%) |
Sep 02, 2016 | 63.34 | 63.44 | 63.44 | 63.44 | 941,510 | +0.58(+0.92%) |
Sep 01, 2016 | 62.73 | 63.24 | 62.38 | 62.86 | 1,159,745 | +0.25(+0.39%) |
Aug 31, 2016 | 63.24 | 63.25 | 61.93 | 62.61 | 1,169,468 | -0.63(-0.99%) |
Aug 30, 2016 | 62.91 | 63.42 | 62.38 | 63.24 | 792,874 | +0.41(+0.65%) |
Aug 29, 2016 | 63.22 | 63.64 | 62.73 | 62.83 | 823,600 | -0.36(-0.57%) |
Aug 26, 2016 | 62.73 | 63.90 | 61.89 | 63.19 | 1,839,627 | +0.53(+0.85%) |
Aug 25, 2016 | 60.53 | 63.03 | 60.28 | 62.66 | 2,300,681 | +2.13(+3.53%) |
Aug 24, 2016 | 61.38 | 61.70 | 60.42 | 60.52 | 717,410 | -0.86(-1.40%) |
Aug 23, 2016 | 61.31 | 61.89 | 61.15 | 61.38 | 573,512 | +0.46(+0.76%) |
Aug 22, 2016 | 61.27 | 61.46 | 59.68 | 60.92 | 1,206,299 | -1.02(-1.65%) |
Aug 19, 2016 | 61.42 | 62.09 | 61.00 | 61.94 | 695,922 | +0.12(+0.19%) |
Aug 18, 2016 | 61.57 | 61.87 | 61.19 | 61.82 | 800,846 | +0.29(+0.48%) |
Aug 17, 2016 | 61.38 | 61.63 | 60.99 | 61.53 | 605,760 | +0.33(+0.53%) |
Aug 16, 2016 | 60.73 | 61.63 | 60.68 | 61.20 | 930,815 | +0.71(+1.17%) |
Aug 15, 2016 | 60.73 | 61.23 | 60.47 | 60.49 | 965,094 | -0.15(-0.25%) |
Aug 12, 2016 | 61.22 | 61.31 | 60.53 | 60.64 | 993,693 | -0.64(-1.04%) |
Aug 11, 2016 | 61.11 | 61.63 | 60.69 | 61.28 | 763,986 | +0.50(+0.83%) |
Aug 10, 2016 | 60.27 | 61.54 | 60.15 | 60.78 | 1,045,174 | +0.66(+1.10%) |
Aug 09, 2016 | 59.57 | 60.24 | 59.56 | 60.12 | 813,392 | +0.70(+1.18%) |
Aug 08, 2016 | 59.31 | 59.82 | 59.01 | 59.42 | 887,941 | -0.01(-0.01%) |
Aug 05, 2016 | 59.59 | 60.19 | 59.38 | 59.43 | 672,061 | +0.30(+0.51%) |
Aug 04, 2016 | 59.18 | 60.07 | 59.09 | 59.12 | 900,269 | +0.17(+0.28%) |
Aug 03, 2016 | 58.67 | 59.29 | 58.40 | 58.96 | 676,496 | +0.18(+0.30%) |
Aug 02, 2016 | 59.27 | 59.27 | 58.48 | 58.78 | 848,276 | -0.49(-0.82%) |