Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 137.80 | 138.73 | 133.25 | 133.67 | 2,554,837 | -4.10(-2.98%) |
Mar 30, 2017 | 140.10 | 140.94 | 137.69 | 137.77 | 1,109,765 | -1.51(-1.08%) |
Mar 29, 2017 | 139.50 | 139.95 | 138.35 | 139.28 | 1,355,374 | -0.20(-0.14%) |
Mar 28, 2017 | 139.46 | 141.34 | 138.38 | 139.48 | 1,852,551 | -0.41(-0.29%) |
Mar 27, 2017 | 139.15 | 140.36 | 137.53 | 139.89 | 1,038,758 | +0.25(+0.18%) |
Mar 24, 2017 | 138.97 | 140.57 | 138.01 | 139.64 | 1,547,560 | +0.67(+0.48%) |
Mar 23, 2017 | 141.13 | 141.27 | 138.71 | 138.97 | 1,887,606 | -2.31(-1.64%) |
Mar 22, 2017 | 141.75 | 143.58 | 140.01 | 141.28 | 3,860,341 | +0.55(+0.39%) |
Mar 21, 2017 | 148.36 | 149.00 | 140.47 | 140.73 | 2,240,324 | -7.79(-5.25%) |
Mar 20, 2017 | 147.61 | 148.93 | 146.51 | 148.52 | 1,744,105 | +0.56(+0.38%) |
Mar 17, 2017 | 148.01 | 149.27 | 146.79 | 147.96 | 4,268,014 | -0.48(-0.32%) |
Mar 16, 2017 | 151.69 | 151.91 | 146.98 | 148.44 | 3,683,809 | -4.22(-2.76%) |
Mar 15, 2017 | 151.35 | 153.15 | 147.90 | 152.66 | 1,975,956 | +1.70(+1.13%) |
Mar 14, 2017 | 149.99 | 151.98 | 148.83 | 150.96 | 1,697,325 | -0.07(-0.05%) |
Mar 13, 2017 | 149.24 | 151.63 | 145.29 | 151.03 | 4,158,831 | +1.79(+1.20%) |
Mar 10, 2017 | 138.81 | 150.42 | 138.54 | 149.24 | 5,114,827 | +11.22(+8.13%) |
Mar 09, 2017 | 135.43 | 138.34 | 134.23 | 138.02 | 1,781,787 | +2.02(+1.49%) |
Mar 08, 2017 | 133.39 | 137.88 | 133.06 | 136.00 | 2,363,181 | +2.61(+1.96%) |
Mar 07, 2017 | 133.13 | 134.85 | 131.48 | 133.39 | 1,906,617 | -0.99(-0.74%) |
Mar 06, 2017 | 136.95 | 136.98 | 133.14 | 134.38 | 1,920,661 | -2.53(-1.85%) |
Mar 03, 2017 | 133.19 | 137.76 | 132.65 | 136.91 | 2,859,783 | +4.11(+3.09%) |
Mar 02, 2017 | 134.70 | 135.79 | 132.12 | 132.80 | 1,963,844 | -0.42(-0.32%) |
Mar 01, 2017 | 133.90 | 135.48 | 131.91 | 133.22 | 3,000,951 | +0.12(+0.09%) |
Feb 28, 2017 | 133.59 | 134.05 | 131.24 | 133.10 | 3,868,720 | -0.92(-0.69%) |
Feb 27, 2017 | 131.88 | 134.97 | 130.24 | 134.02 | 33,191,468 | +2.81(+2.14%) |
Feb 24, 2017 | 128.27 | 131.89 | 127.56 | 131.21 | 9,231,041 | +9.26(+7.59%) |
Feb 23, 2017 | 121.40 | 122.14 | 118.79 | 121.95 | 1,554,287 | +0.59(+0.49%) |
Feb 22, 2017 | 121.70 | 122.90 | 121.25 | 121.36 | 854,934 | -1.00(-0.82%) |
Feb 21, 2017 | 121.09 | 122.67 | 119.77 | 122.36 | 1,257,228 | +1.87(+1.55%) |
Feb 17, 2017 | 120.49 | 120.49 | 120.49 | 0 | +0.31(+0.26%) | |
Feb 16, 2017 | 121.39 | 122.23 | 118.53 | 120.18 | 990,699 | -0.76(-0.63%) |
Feb 15, 2017 | 122.39 | 122.61 | 119.01 | 120.94 | 1,608,124 | -2.38(-1.93%) |
Feb 14, 2017 | 119.94 | 125.49 | 119.62 | 123.32 | 1,869,498 | +2.17(+1.79%) |
Feb 13, 2017 | 122.27 | 122.27 | 120.26 | 121.15 | 1,170,646 | -0.55(-0.45%) |
Feb 10, 2017 | 123.01 | 123.10 | 121.26 | 121.70 | 1,084,706 | -1.26(-1.02%) |
Feb 09, 2017 | 121.92 | 124.19 | 121.68 | 122.96 | 894,038 | +0.23(+0.19%) |
Feb 08, 2017 | 117.32 | 123.59 | 117.18 | 122.73 | 2,180,716 | +4.55(+3.85%) |
Feb 07, 2017 | 120.09 | 120.43 | 117.25 | 118.18 | 1,671,295 | -1.50(-1.25%) |
Feb 06, 2017 | 120.28 | 121.31 | 118.81 | 119.68 | 1,107,724 | -0.66(-0.55%) |
Feb 03, 2017 | 121.76 | 122.46 | 119.62 | 120.34 | 868,895 | -0.58(-0.48%) |
Feb 02, 2017 | 123.03 | 123.70 | 119.25 | 120.92 | 1,643,867 | -3.35(-2.70%) |
Feb 01, 2017 | 121.12 | 124.65 | 119.86 | 124.27 | 1,420,757 | +3.06(+2.52%) |
Jan 31, 2017 | 117.95 | 121.31 | 117.10 | 121.21 | 1,473,397 | +2.98(+2.52%) |
Jan 30, 2017 | 121.83 | 122.24 | 117.82 | 118.23 | 1,346,146 | -3.49(-2.87%) |
Jan 27, 2017 | 121.44 | 123.53 | 120.62 | 121.72 | 804,623 | +1.08(+0.90%) |
Jan 26, 2017 | 120.51 | 124.87 | 119.02 | 120.64 | 2,437,462 | -0.27(-0.22%) |
Jan 25, 2017 | 119.13 | 121.35 | 118.17 | 120.91 | 1,415,767 | +2.61(+2.21%) |
Jan 24, 2017 | 117.55 | 118.57 | 115.56 | 118.30 | 1,323,335 | +0.88(+0.75%) |
Jan 23, 2017 | 118.27 | 119.26 | 116.68 | 117.42 | 1,752,099 | +0.20(+0.17%) |
Jan 20, 2017 | 118.32 | 122.68 | 117.08 | 117.22 | 1,907,572 | -0.31(-0.26%) |
Jan 19, 2017 | 115.50 | 117.62 | 113.00 | 117.53 | 1,159,989 | +2.44(+2.12%) |
Jan 18, 2017 | 114.51 | 115.24 | 113.12 | 115.09 | 1,125,354 | +1.45(+1.28%) |
Jan 17, 2017 | 115.70 | 116.75 | 113.24 | 113.64 | 1,368,758 | -4.11(-3.49%) |
Jan 13, 2017 | 117.75 | 117.75 | 117.75 | 0 | +0.20(+0.17%) | |
Jan 12, 2017 | 114.43 | 118.25 | 112.88 | 117.55 | 1,221,485 | +2.26(+1.96%) |
Jan 11, 2017 | 118.80 | 119.93 | 113.77 | 115.29 | 2,085,731 | -4.01(-3.36%) |
Jan 10, 2017 | 119.09 | 121.18 | 117.80 | 119.30 | 2,013,159 | +0.77(+0.65%) |
Jan 09, 2017 | 113.55 | 119.89 | 112.83 | 118.53 | 3,005,422 | +10.22(+9.44%) |
Jan 06, 2017 | 105.42 | 109.30 | 104.92 | 108.31 | 1,817,458 | +3.50(+3.33%) |
Jan 05, 2017 | 102.82 | 104.99 | 102.23 | 104.81 | 940,890 | +1.97(+1.92%) |
Jan 04, 2017 | 103.10 | 104.63 | 102.28 | 102.84 | 1,442,527 | +0.52(+0.51%) |
Jan 03, 2017 | 101.14 | 103.19 | 100.41 | 102.32 | 1,434,528 | +2.05(+2.04%) |
Dec 30, 2016 | 100.27 | 100.27 | 100.27 | 0 | -1.69(-1.66%) | |
Dec 29, 2016 | 100.88 | 102.17 | 100.75 | 101.96 | 726,327 | +0.86(+0.85%) |
Dec 28, 2016 | 102.35 | 103.22 | 100.91 | 101.10 | 731,335 | -1.43(-1.39%) |
Dec 27, 2016 | 103.10 | 105.28 | 102.22 | 102.53 | 883,786 | -0.41(-0.40%) |
Dec 23, 2016 | 102.94 | 102.94 | 102.94 | 0 | +1.47(+1.45%) | |
Dec 22, 2016 | 100.64 | 101.52 | 98.73 | 101.47 | 779,806 | +1.71(+1.71%) |
Dec 21, 2016 | 101.84 | 102.39 | 99.30 | 99.76 | 1,019,456 | -2.45(-2.40%) |
Dec 20, 2016 | 101.31 | 102.62 | 101.01 | 102.21 | 1,078,102 | +1.42(+1.41%) |
Dec 19, 2016 | 102.88 | 103.85 | 100.28 | 100.79 | 1,520,741 | -2.21(-2.15%) |
Dec 16, 2016 | 104.85 | 107.20 | 102.43 | 103.00 | 2,842,177 | -1.58(-1.51%) |
Dec 15, 2016 | 103.14 | 105.39 | 101.31 | 104.58 | 1,127,981 | +2.16(+2.11%) |
Dec 14, 2016 | 101.50 | 103.35 | 101.00 | 102.42 | 1,030,419 | +0.88(+0.87%) |
Dec 13, 2016 | 101.23 | 102.69 | 100.55 | 101.54 | 1,408,337 | +0.68(+0.67%) |
Dec 12, 2016 | 100.12 | 101.15 | 99.50 | 100.86 | 1,042,243 | +0.23(+0.23%) |
Dec 09, 2016 | 103.85 | 105.48 | 100.02 | 100.63 | 1,078,620 | -2.25(-2.19%) |
Dec 08, 2016 | 101.43 | 103.17 | 98.56 | 102.88 | 1,147,039 | +0.92(+0.90%) |
Dec 07, 2016 | 104.76 | 106.53 | 99.72 | 101.96 | 1,946,962 | -5.25(-4.90%) |
Dec 06, 2016 | 104.37 | 107.47 | 104.15 | 107.21 | 1,288,769 | +2.45(+2.34%) |
Dec 05, 2016 | 102.66 | 105.89 | 102.16 | 104.76 | 1,785,346 | +2.74(+2.69%) |
Dec 02, 2016 | 100.22 | 104.23 | 98.49 | 102.02 | 1,105,765 | +2.09(+2.09%) |
Dec 01, 2016 | 102.53 | 103.31 | 99.56 | 99.93 | 1,001,248 | -2.36(-2.31%) |
Nov 30, 2016 | 105.33 | 106.43 | 102.00 | 102.29 | 1,040,767 | -2.78(-2.65%) |
Nov 29, 2016 | 105.44 | 106.50 | 103.41 | 105.07 | 803,127 | -0.10(-0.10%) |
Nov 28, 2016 | 107.13 | 107.70 | 104.80 | 105.17 | 949,998 | -2.56(-2.38%) |
Nov 25, 2016 | 107.51 | 108.61 | 105.95 | 107.73 | 783,715 | +0.93(+0.87%) |
Nov 23, 2016 | 106.80 | 106.80 | 106.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 107.91 | 108.34 | 104.48 | 106.80 | 1,235,058 | -1.30(-1.20%) |
Nov 21, 2016 | 103.66 | 109.03 | 103.00 | 108.10 | 1,471,893 | +4.47(+4.31%) |
Nov 18, 2016 | 105.30 | 105.92 | 103.37 | 103.63 | 1,103,094 | -1.92(-1.82%) |
Nov 17, 2016 | 106.90 | 108.20 | 102.15 | 105.55 | 2,868,891 | +4.81(+4.77%) |
Nov 16, 2016 | 102.71 | 103.99 | 100.61 | 100.74 | 742,141 | -2.42(-2.35%) |
Nov 15, 2016 | 104.27 | 105.02 | 101.58 | 103.16 | 1,052,306 | -1.73(-1.65%) |
Nov 14, 2016 | 104.88 | 107.09 | 101.64 | 104.89 | 1,873,485 | +0.38(+0.36%) |
Nov 11, 2016 | 103.88 | 105.73 | 102.29 | 104.51 | 2,028,343 | -0.20(-0.19%) |
Nov 10, 2016 | 105.00 | 107.99 | 101.65 | 104.71 | 2,609,254 | +0.58(+0.56%) |
Nov 09, 2016 | 95.68 | 109.95 | 95.03 | 104.13 | 4,717,805 | +11.97(+12.99%) |
Nov 08, 2016 | 92.16 | 93.87 | 90.38 | 92.16 | 1,280,368 | +0.01(+0.01%) |
Nov 07, 2016 | 89.46 | 92.83 | 88.73 | 92.15 | 2,391,699 | +4.58(+5.23%) |
Nov 04, 2016 | 84.30 | 89.18 | 83.01 | 87.57 | 1,384,781 | +4.29(+5.15%) |
Nov 03, 2016 | 87.53 | 87.89 | 83.09 | 83.28 | 1,216,131 | -3.91(-4.48%) |
Nov 02, 2016 | 90.00 | 90.09 | 87.09 | 87.19 | 1,583,252 | -2.84(-3.16%) |
Nov 01, 2016 | 90.00 | 91.33 | 86.97 | 90.03 | 2,593,537 | +3.06(+3.52%) |
Oct 31, 2016 | 87.52 | 87.80 | 85.92 | 86.97 | 958,129 | -0.16(-0.18%) |
Oct 28, 2016 | 86.05 | 88.34 | 84.42 | 87.13 | 993,879 | +0.12(+0.14%) |
Oct 27, 2016 | 88.10 | 90.91 | 86.68 | 87.01 | 1,062,866 | -0.24(-0.28%) |
Oct 26, 2016 | 87.50 | 89.25 | 86.70 | 87.25 | 800,338 | +0.05(+0.06%) |
Oct 25, 2016 | 87.86 | 88.35 | 86.60 | 87.20 | 764,539 | -0.98(-1.11%) |
Oct 24, 2016 | 87.99 | 88.52 | 87.01 | 88.18 | 994,859 | +0.46(+0.52%) |
Oct 21, 2016 | 88.09 | 88.64 | 86.15 | 87.72 | 792,924 | -0.77(-0.87%) |
Oct 20, 2016 | 88.07 | 90.11 | 87.10 | 88.49 | 893,129 | +0.53(+0.60%) |
Oct 19, 2016 | 88.55 | 88.55 | 87.16 | 87.96 | 815,099 | -0.82(-0.92%) |
Oct 18, 2016 | 87.63 | 89.79 | 87.45 | 88.78 | 1,067,365 | +2.08(+2.40%) |
Oct 17, 2016 | 86.77 | 87.89 | 84.02 | 86.70 | 1,230,385 | -0.40(-0.46%) |
Oct 14, 2016 | 89.83 | 90.78 | 86.99 | 87.10 | 1,304,838 | -2.43(-2.71%) |
Oct 13, 2016 | 88.99 | 90.25 | 88.42 | 89.53 | 1,533,847 | -0.44(-0.49%) |
Oct 12, 2016 | 92.46 | 93.34 | 89.77 | 89.97 | 1,405,462 | -2.14(-2.32%) |
Oct 11, 2016 | 95.41 | 96.34 | 89.80 | 92.11 | 1,938,127 | -3.84(-4.00%) |
Oct 10, 2016 | 98.69 | 99.48 | 95.94 | 95.95 | 1,530,038 | -1.88(-1.92%) |
Oct 07, 2016 | 96.00 | 98.08 | 95.00 | 97.83 | 2,863,170 | +3.05(+3.22%) |
Oct 06, 2016 | 94.80 | 95.10 | 92.16 | 94.78 | 1,861,910 | -0.91(-0.95%) |
Oct 05, 2016 | 94.45 | 96.38 | 94.26 | 95.69 | 1,084,690 | +1.52(+1.61%) |
Oct 04, 2016 | 95.80 | 96.18 | 93.33 | 94.17 | 1,150,954 | -1.37(-1.43%) |
Oct 03, 2016 | 93.72 | 95.69 | 93.33 | 95.54 | 1,335,556 | +1.25(+1.33%) |
Sep 30, 2016 | 92.71 | 94.66 | 90.57 | 94.29 | 1,692,074 | +2.00(+2.17%) |
Sep 29, 2016 | 94.14 | 95.14 | 91.08 | 92.29 | 2,663,785 | -0.91(-0.98%) |
Sep 28, 2016 | 94.98 | 95.39 | 91.39 | 93.20 | 2,646,933 | +4.13(+4.64%) |
Sep 27, 2016 | 88.56 | 89.24 | 86.91 | 89.07 | 1,216,120 | +0.31(+0.35%) |
Sep 26, 2016 | 88.63 | 89.04 | 86.96 | 88.76 | 1,084,745 | -0.22(-0.25%) |
Sep 23, 2016 | 88.39 | 91.26 | 88.39 | 88.98 | 1,339,735 | -0.29(-0.32%) |
Sep 22, 2016 | 87.81 | 89.48 | 86.44 | 89.27 | 1,440,795 | +2.56(+2.95%) |
Sep 21, 2016 | 85.29 | 87.26 | 83.93 | 86.71 | 1,522,647 | +1.65(+1.94%) |
Sep 20, 2016 | 83.51 | 85.50 | 83.35 | 85.06 | 1,102,208 | +1.55(+1.86%) |
Sep 19, 2016 | 82.35 | 84.43 | 81.49 | 83.51 | 1,223,684 | +1.36(+1.66%) |
Sep 16, 2016 | 80.35 | 82.57 | 79.75 | 82.15 | 1,461,869 | +1.79(+2.23%) |
Sep 15, 2016 | 80.03 | 80.84 | 78.04 | 80.36 | 1,098,050 | +0.31(+0.39%) |
Sep 14, 2016 | 79.22 | 81.75 | 79.22 | 80.05 | 1,090,166 | +0.84(+1.06%) |
Sep 13, 2016 | 80.17 | 80.17 | 77.58 | 79.21 | 1,069,829 | -1.95(-2.40%) |
Sep 12, 2016 | 78.77 | 81.38 | 78.21 | 81.16 | 1,467,972 | +2.03(+2.57%) |
Sep 09, 2016 | 80.70 | 82.05 | 79.04 | 79.13 | 1,098,399 | -2.43(-2.98%) |
Sep 08, 2016 | 82.20 | 82.55 | 81.19 | 81.56 | 807,735 | -0.89(-1.08%) |
Sep 07, 2016 | 83.59 | 85.12 | 81.99 | 82.45 | 2,257,387 | -1.30(-1.55%) |
Sep 06, 2016 | 82.34 | 83.95 | 81.75 | 83.75 | 1,578,951 | +1.73(+2.11%) |
Sep 02, 2016 | 81.14 | 82.02 | 82.02 | 82.02 | 1,130,900 | +1.21(+1.50%) |
Sep 01, 2016 | 81.61 | 81.73 | 79.89 | 80.81 | 670,199 | -0.29(-0.36%) |
Aug 31, 2016 | 81.11 | 82.16 | 80.15 | 81.10 | 1,218,698 | +0.12(+0.15%) |
Aug 30, 2016 | 81.08 | 81.78 | 80.48 | 80.98 | 764,488 | -0.35(-0.43%) |
Aug 29, 2016 | 81.10 | 81.88 | 80.09 | 81.33 | 591,455 | +0.29(+0.36%) |
Aug 26, 2016 | 80.06 | 82.19 | 79.36 | 81.04 | 891,449 | +0.94(+1.17%) |
Aug 25, 2016 | 82.45 | 85.07 | 78.70 | 80.10 | 1,639,310 | -2.34(-2.84%) |
Aug 24, 2016 | 81.55 | 87.98 | 81.55 | 82.44 | 3,333,132 | +0.54(+0.66%) |
Aug 23, 2016 | 82.73 | 83.25 | 80.48 | 81.90 | 1,256,692 | -0.08(-0.10%) |
Aug 22, 2016 | 79.80 | 84.39 | 79.11 | 81.98 | 2,808,185 | +5.87(+7.71%) |
Aug 19, 2016 | 75.69 | 77.65 | 75.52 | 76.11 | 1,146,796 | -0.05(-0.07%) |
Aug 18, 2016 | 76.50 | 77.20 | 75.87 | 76.16 | 1,246,928 | -0.32(-0.42%) |
Aug 17, 2016 | 78.22 | 78.56 | 76.40 | 76.48 | 1,283,444 | -1.38(-1.77%) |
Aug 16, 2016 | 80.58 | 80.59 | 77.70 | 77.86 | 1,387,675 | -2.69(-3.35%) |
Aug 15, 2016 | 81.05 | 81.56 | 80.50 | 80.55 | 988,489 | -0.50(-0.62%) |
Aug 12, 2016 | 81.08 | 81.48 | 80.50 | 81.05 | 856,381 | -0.16(-0.20%) |
Aug 11, 2016 | 83.50 | 83.73 | 80.49 | 81.21 | 1,711,604 | -2.28(-2.73%) |
Aug 10, 2016 | 86.96 | 87.19 | 83.05 | 83.49 | 1,216,176 | -2.99(-3.46%) |
Aug 09, 2016 | 90.01 | 90.14 | 84.52 | 86.48 | 1,661,509 | -1.56(-1.77%) |
Aug 08, 2016 | 90.68 | 91.60 | 87.90 | 88.04 | 1,024,007 | -2.80(-3.08%) |
Aug 05, 2016 | 90.83 | 92.74 | 90.32 | 90.84 | 701,836 | +0.72(+0.80%) |
Aug 04, 2016 | 91.47 | 92.05 | 89.75 | 90.12 | 826,561 | -0.69(-0.76%) |
Aug 03, 2016 | 89.09 | 90.99 | 88.66 | 90.81 | 797,156 | +1.86(+2.09%) |
Aug 02, 2016 | 89.74 | 89.81 | 86.02 | 88.95 | 1,377,157 | -1.05(-1.17%) |
Aug 01, 2016 | 90.62 | 92.82 | 89.45 | 90.00 | 1,488,928 | -0.21(-0.23%) |
Jul 29, 2016 | 88.52 | 90.35 | 86.67 | 90.21 | 859,753 | +2.09(+2.37%) |
Jul 28, 2016 | 88.69 | 88.94 | 86.89 | 88.12 | 574,745 | -0.60(-0.68%) |
Jul 27, 2016 | 87.67 | 89.15 | 87.24 | 88.72 | 699,192 | +1.76(+2.02%) |
Jul 26, 2016 | 86.01 | 87.53 | 85.58 | 86.96 | 655,680 | +0.53(+0.61%) |
Jul 25, 2016 | 86.60 | 86.89 | 84.99 | 86.43 | 762,397 | +0.02(+0.02%) |
Jul 22, 2016 | 88.47 | 88.99 | 86.37 | 86.41 | 642,725 | -1.38(-1.57%) |
Jul 21, 2016 | 87.18 | 89.27 | 86.29 | 87.79 | 1,398,404 | +0.91(+1.05%) |
Jul 20, 2016 | 82.91 | 87.19 | 82.76 | 86.88 | 1,441,014 | +4.06(+4.90%) |
Jul 19, 2016 | 83.74 | 84.79 | 82.72 | 82.82 | 629,056 | -1.31(-1.56%) |
Jul 18, 2016 | 84.19 | 84.46 | 83.01 | 84.13 | 674,209 | +0.30(+0.36%) |
Jul 15, 2016 | 82.85 | 84.69 | 82.83 | 83.83 | 1,023,196 | +1.69(+2.06%) |
Jul 14, 2016 | 83.31 | 83.80 | 81.27 | 82.14 | 735,901 | -0.42(-0.51%) |
Jul 13, 2016 | 85.99 | 86.28 | 82.45 | 82.56 | 641,186 | -2.41(-2.84%) |
Jul 12, 2016 | 85.63 | 86.11 | 84.90 | 84.97 | 594,028 | -0.03(-0.04%) |
Jul 11, 2016 | 86.39 | 86.90 | 84.97 | 85.00 | 884,374 | -0.70(-0.82%) |
Jul 08, 2016 | 83.29 | 85.88 | 83.53 | 85.70 | 905,905 | +2.17(+2.60%) |
Jul 07, 2016 | 82.53 | 84.06 | 82.18 | 83.53 | 699,360 | +3.82(+4.79%) |
Jul 05, 2016 | 80.97 | 80.97 | 78.40 | 79.71 | 635,698 | -1.56(-1.92%) |
Jul 01, 2016 | 79.61 | 81.27 | 81.27 | 81.27 | 785,500 | +1.29(+1.61%) |
Jun 30, 2016 | 78.88 | 80.43 | 77.85 | 79.98 | 1,063,029 | +1.25(+1.58%) |
Jun 29, 2016 | 77.15 | 79.49 | 75.82 | 78.73 | 1,247,767 | +2.16(+2.81%) |
Jun 28, 2016 | 73.41 | 76.75 | 73.41 | 76.58 | 1,208,635 | +4.14(+5.72%) |
Jun 27, 2016 | 76.52 | 77.74 | 71.75 | 72.44 | 1,707,014 | -4.54(-5.90%) |
Jun 24, 2016 | 76.84 | 80.89 | 76.41 | 76.98 | 2,384,331 | -4.68(-5.73%) |
Jun 23, 2016 | 79.30 | 81.79 | 78.12 | 81.66 | 1,098,998 | +3.16(+4.03%) |
Jun 22, 2016 | 77.52 | 79.85 | 75.50 | 78.50 | 1,202,329 | +0.90(+1.16%) |
Jun 21, 2016 | 78.84 | 79.40 | 76.04 | 77.60 | 1,301,253 | -0.89(-1.13%) |
Jun 20, 2016 | 77.82 | 79.98 | 77.50 | 78.49 | 925,114 | +1.38(+1.79%) |
Jun 17, 2016 | 80.18 | 81.55 | 76.92 | 77.11 | 1,489,635 | -2.89(-3.61%) |
Jun 16, 2016 | 78.78 | 80.26 | 78.37 | 80.00 | 770,892 | +0.55(+0.69%) |
Jun 15, 2016 | 80.30 | 80.89 | 79.28 | 79.45 | 674,690 | -0.33(-0.41%) |
Jun 14, 2016 | 80.15 | 80.87 | 78.56 | 79.78 | 680,776 | -0.23(-0.29%) |
Jun 13, 2016 | 80.08 | 82.47 | 79.48 | 80.01 | 959,266 | -0.40(-0.50%) |
Jun 10, 2016 | 80.64 | 81.43 | 78.35 | 80.41 | 1,040,266 | -1.20(-1.47%) |
Jun 09, 2016 | 83.59 | 83.67 | 81.58 | 81.61 | 871,367 | -1.29(-1.56%) |
Jun 08, 2016 | 82.91 | 83.64 | 81.55 | 82.90 | 939,452 | +0.46(+0.56%) |
Jun 07, 2016 | 85.50 | 86.22 | 82.20 | 82.44 | 1,027,876 | -3.05(-3.57%) |
Jun 06, 2016 | 84.85 | 86.00 | 82.52 | 85.49 | 1,087,116 | +0.53(+0.62%) |
Jun 03, 2016 | 87.44 | 87.48 | 84.42 | 84.96 | 1,226,507 | -2.75(-3.14%) |
Jun 02, 2016 | 85.17 | 87.88 | 84.90 | 87.71 | 1,188,332 | +2.53(+2.97%) |
Jun 01, 2016 | 83.92 | 86.19 | 82.34 | 85.18 | 1,018,932 | +0.77(+0.91%) |
May 31, 2016 | 84.99 | 86.20 | 83.84 | 84.41 | 1,253,648 | -0.12(-0.14%) |
May 27, 2016 | 81.69 | 84.53 | 84.53 | 84.53 | 1,210,400 | +2.75(+3.36%) |
May 26, 2016 | 82.63 | 83.02 | 81.05 | 81.78 | 1,398,210 | -1.38(-1.66%) |
May 25, 2016 | 81.31 | 83.50 | 80.64 | 83.16 | 1,314,747 | +1.89(+2.33%) |
May 24, 2016 | 81.10 | 81.77 | 80.32 | 81.27 | 1,099,283 | +0.59(+0.73%) |
May 23, 2016 | 77.97 | 82.07 | 77.69 | 80.68 | 1,682,677 | +3.03(+3.90%) |
May 20, 2016 | 76.34 | 78.99 | 74.99 | 77.65 | 1,070,901 | +1.61(+2.12%) |
May 19, 2016 | 76.99 | 78.95 | 74.92 | 76.04 | 931,974 | -1.49(-1.92%) |
May 18, 2016 | 75.18 | 79.00 | 74.90 | 77.53 | 1,081,444 | +1.98(+2.62%) |
May 17, 2016 | 76.07 | 76.68 | 74.25 | 75.55 | 1,358,497 | -0.92(-1.20%) |
May 16, 2016 | 73.08 | 76.81 | 73.08 | 76.47 | 1,347,948 | +3.26(+4.45%) |
May 13, 2016 | 70.27 | 73.31 | 69.95 | 73.21 | 858,058 | +2.67(+3.79%) |
May 12, 2016 | 70.80 | 71.34 | 68.31 | 70.54 | 1,042,242 | -0.08(-0.11%) |
May 11, 2016 | 73.62 | 73.74 | 70.48 | 70.62 | 808,311 | -2.87(-3.91%) |
May 10, 2016 | 73.51 | 73.62 | 70.22 | 73.49 | 994,639 | +0.63(+0.86%) |
May 09, 2016 | 70.40 | 74.42 | 69.11 | 72.86 | 2,195,646 | +2.17(+3.07%) |
May 06, 2016 | 69.77 | 72.38 | 68.60 | 70.69 | 1,465,975 | +0.28(+0.40%) |
May 05, 2016 | 68.97 | 71.01 | 68.03 | 70.41 | 1,573,255 | +1.72(+2.50%) |
May 04, 2016 | 71.40 | 72.00 | 68.52 | 68.69 | 1,255,819 | -3.40(-4.72%) |
May 03, 2016 | 73.45 | 74.40 | 71.55 | 72.09 | 880,156 | -2.27(-3.05%) |
May 02, 2016 | 72.03 | 74.47 | 71.02 | 74.36 | 881,498 | +2.09(+2.89%) |
Apr 29, 2016 | 71.46 | 73.17 | 70.01 | 72.27 | 1,353,486 | -0.07(-0.10%) |
Apr 28, 2016 | 73.21 | 74.55 | 71.32 | 72.34 | 1,270,040 | -0.85(-1.16%) |
Apr 27, 2016 | 73.99 | 74.05 | 72.01 | 73.19 | 1,243,165 | -1.24(-1.67%) |
Apr 26, 2016 | 76.56 | 76.96 | 73.77 | 74.43 | 770,617 | -2.12(-2.77%) |
Apr 25, 2016 | 76.82 | 77.89 | 75.84 | 76.55 | 690,039 | -0.22(-0.29%) |
Apr 22, 2016 | 77.11 | 77.87 | 74.84 | 76.77 | 795,219 | -0.79(-1.02%) |
Apr 21, 2016 | 78.06 | 79.03 | 76.02 | 77.56 | 1,656,667 | -0.93(-1.18%) |
Apr 20, 2016 | 77.18 | 79.25 | 77.00 | 78.49 | 1,027,892 | +1.72(+2.24%) |
Apr 19, 2016 | 77.51 | 78.36 | 75.84 | 76.77 | 1,078,599 | -1.12(-1.44%) |
Apr 18, 2016 | 77.79 | 78.41 | 74.70 | 77.89 | 1,579,645 | +0.11(+0.14%) |
Apr 15, 2016 | 79.37 | 79.41 | 76.08 | 77.78 | 1,124,525 | -0.76(-0.97%) |
Apr 14, 2016 | 79.30 | 79.80 | 78.03 | 78.54 | 981,489 | -0.68(-0.86%) |
Apr 13, 2016 | 77.64 | 79.49 | 76.57 | 79.22 | 1,046,122 | +1.85(+2.39%) |
Apr 12, 2016 | 75.71 | 77.53 | 75.26 | 77.37 | 808,541 | +1.56(+2.06%) |
Apr 11, 2016 | 77.00 | 77.67 | 75.00 | 75.81 | 969,767 | -1.66(-2.14%) |
Apr 08, 2016 | 80.70 | 80.84 | 75.79 | 77.47 | 1,566,929 | -1.93(-2.43%) |
Apr 07, 2016 | 81.50 | 84.42 | 78.64 | 79.40 | 1,503,298 | -2.47(-3.02%) |
Apr 06, 2016 | 73.41 | 82.04 | 73.41 | 81.87 | 2,745,702 | +8.52(+11.62%) |
Apr 05, 2016 | 73.07 | 75.24 | 72.24 | 73.35 | 1,446,825 | -0.14(-0.19%) |
Apr 04, 2016 | 73.28 | 74.02 | 72.42 | 73.49 | 1,112,620 | +0.19(+0.26%) |