Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 58.00 | 58.48 | 57.36 | 57.45 | 1,496,399 | -0.47(-0.81%) |
Mar 30, 2017 | 59.60 | 59.62 | 57.79 | 57.92 | 1,903,669 | -1.87(-3.13%) |
Mar 29, 2017 | 59.34 | 60.29 | 59.27 | 59.79 | 1,674,482 | +0.16(+0.26%) |
Mar 28, 2017 | 59.60 | 59.75 | 58.96 | 59.63 | 1,307,152 | -0.23(-0.39%) |
Mar 27, 2017 | 57.86 | 60.12 | 57.86 | 59.86 | 1,902,547 | +1.06(+1.80%) |
Mar 24, 2017 | 59.07 | 59.35 | 58.67 | 58.81 | 1,297,286 | -0.17(-0.29%) |
Mar 23, 2017 | 58.91 | 59.75 | 58.77 | 58.98 | 1,015,084 | -0.23(-0.39%) |
Mar 22, 2017 | 58.90 | 59.49 | 58.29 | 59.22 | 1,335,416 | +0.25(+0.43%) |
Mar 21, 2017 | 58.99 | 59.29 | 58.05 | 58.96 | 2,113,347 | -0.24(-0.41%) |
Mar 20, 2017 | 60.16 | 60.40 | 58.89 | 59.21 | 2,580,885 | -0.93(-1.55%) |
Mar 17, 2017 | 61.19 | 61.41 | 59.99 | 60.14 | 3,389,082 | -1.19(-1.93%) |
Mar 16, 2017 | 61.44 | 61.58 | 60.75 | 61.33 | 1,378,165 | +0.23(+0.38%) |
Mar 15, 2017 | 59.81 | 61.12 | 59.62 | 61.09 | 1,740,786 | +1.12(+1.88%) |
Mar 14, 2017 | 60.10 | 60.32 | 59.44 | 59.97 | 1,698,971 | -0.86(-1.41%) |
Mar 13, 2017 | 61.49 | 61.63 | 60.39 | 60.82 | 1,576,727 | -0.80(-1.31%) |
Mar 10, 2017 | 61.11 | 61.92 | 60.89 | 61.63 | 1,462,624 | +0.70(+1.15%) |
Mar 09, 2017 | 60.50 | 61.16 | 60.32 | 60.93 | 1,729,460 | +0.08(+0.13%) |
Mar 08, 2017 | 60.86 | 61.05 | 60.01 | 60.85 | 2,020,591 | +0.02(+0.03%) |
Mar 07, 2017 | 60.05 | 61.09 | 59.71 | 60.83 | 3,441,805 | -1.12(-1.80%) |
Mar 06, 2017 | 62.61 | 62.95 | 61.27 | 61.95 | 2,823,703 | -1.01(-1.61%) |
Mar 03, 2017 | 65.23 | 66.19 | 62.41 | 62.96 | 4,268,610 | -2.42(-3.71%) |
Mar 02, 2017 | 64.21 | 65.77 | 63.82 | 65.39 | 3,609,896 | +0.51(+0.79%) |
Mar 01, 2017 | 63.68 | 65.67 | 63.31 | 64.87 | 4,930,994 | +0.31(+0.48%) |
Feb 28, 2017 | 73.12 | 66.39 | 62.54 | 64.56 | 16,672,573 | -8.56(-11.70%) |
Feb 27, 2017 | 72.17 | 73.93 | 71.32 | 73.12 | 2,711,230 | +0.22(+0.30%) |
Feb 24, 2017 | 72.85 | 73.22 | 71.73 | 72.90 | 1,487,185 | +0.31(+0.43%) |
Feb 23, 2017 | 72.30 | 72.97 | 72.20 | 72.59 | 1,615,898 | -0.02(-0.02%) |
Feb 22, 2017 | 73.11 | 73.11 | 72.02 | 72.61 | 1,662,015 | -0.50(-0.69%) |
Feb 21, 2017 | 72.36 | 73.32 | 72.17 | 73.11 | 2,135,460 | +0.17(+0.24%) |
Feb 17, 2017 | 72.94 | 72.94 | 72.94 | 0 | +1.17(+1.62%) | |
Feb 16, 2017 | 73.01 | 73.09 | 71.24 | 71.77 | 1,666,192 | -1.54(-2.10%) |
Feb 15, 2017 | 70.29 | 73.63 | 70.28 | 73.31 | 2,154,176 | +2.39(+3.37%) |
Feb 14, 2017 | 69.03 | 71.29 | 69.03 | 70.92 | 1,735,004 | +1.70(+2.46%) |
Feb 13, 2017 | 69.23 | 69.37 | 68.57 | 69.22 | 1,007,041 | +0.66(+0.96%) |
Feb 10, 2017 | 68.48 | 69.04 | 68.00 | 68.56 | 1,208,025 | -0.03(-0.05%) |
Feb 09, 2017 | 67.29 | 68.63 | 67.04 | 68.60 | 1,912,523 | +1.30(+1.94%) |
Feb 08, 2017 | 66.96 | 67.70 | 66.82 | 67.29 | 2,370,448 | +0.15(+0.22%) |
Feb 07, 2017 | 68.47 | 68.58 | 66.39 | 67.14 | 2,754,147 | -0.28(-0.41%) |
Feb 06, 2017 | 66.68 | 67.52 | 66.27 | 67.42 | 1,721,588 | +0.08(+0.12%) |
Feb 03, 2017 | 68.14 | 68.26 | 66.89 | 67.34 | 2,283,988 | -0.37(-0.55%) |
Feb 02, 2017 | 65.12 | 68.22 | 65.02 | 67.71 | 2,705,935 | +1.42(+2.15%) |
Feb 01, 2017 | 65.53 | 66.39 | 65.06 | 66.29 | 1,356,130 | +0.54(+0.81%) |
Jan 31, 2017 | 63.58 | 65.80 | 62.46 | 65.75 | 1,919,491 | +1.51(+2.35%) |
Jan 30, 2017 | 63.60 | 64.30 | 63.26 | 64.24 | 2,218,701 | +0.43(+0.68%) |
Jan 27, 2017 | 63.02 | 64.08 | 62.60 | 63.81 | 1,649,364 | +1.30(+2.09%) |
Jan 26, 2017 | 62.89 | 63.16 | 62.21 | 62.51 | 1,269,592 | -0.35(-0.56%) |
Jan 25, 2017 | 62.39 | 63.22 | 62.14 | 62.86 | 1,696,661 | +0.76(+1.22%) |
Jan 24, 2017 | 63.48 | 63.60 | 62.03 | 62.10 | 1,933,403 | -1.35(-2.12%) |
Jan 23, 2017 | 63.48 | 64.70 | 62.76 | 63.45 | 3,911,206 | -1.36(-2.10%) |
Jan 20, 2017 | 66.06 | 66.73 | 64.56 | 64.81 | 2,631,335 | -1.22(-1.84%) |
Jan 19, 2017 | 65.42 | 66.93 | 64.93 | 66.03 | 3,203,816 | +0.01(+0.01%) |
Jan 18, 2017 | 66.44 | 66.58 | 64.68 | 66.02 | 1,558,518 | -0.08(-0.12%) |
Jan 17, 2017 | 66.77 | 66.77 | 64.98 | 66.10 | 1,814,505 | -1.08(-1.61%) |
Jan 13, 2017 | 67.18 | 67.18 | 67.18 | 0 | -0.33(-0.49%) | |
Jan 12, 2017 | 66.78 | 68.23 | 66.62 | 67.51 | 2,622,235 | +0.26(+0.39%) |
Jan 11, 2017 | 71.68 | 71.70 | 65.69 | 67.25 | 7,198,090 | -4.98(-6.90%) |
Jan 10, 2017 | 73.81 | 73.95 | 72.16 | 72.23 | 1,406,415 | -1.54(-2.08%) |
Jan 09, 2017 | 73.43 | 74.35 | 73.15 | 73.77 | 1,065,664 | +0.16(+0.21%) |
Jan 06, 2017 | 74.57 | 75.43 | 73.55 | 73.61 | 1,331,986 | -1.11(-1.48%) |
Jan 05, 2017 | 74.57 | 75.07 | 74.08 | 74.72 | 1,349,597 | -0.60(-0.80%) |
Jan 04, 2017 | 74.42 | 75.54 | 73.69 | 75.32 | 1,892,074 | +0.63(+0.84%) |
Jan 03, 2017 | 72.56 | 74.69 | 72.12 | 74.69 | 1,878,433 | +2.82(+3.93%) |
Dec 30, 2016 | 71.87 | 71.87 | 71.87 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 71.47 | 71.92 | 70.81 | 71.07 | 1,302,031 | -0.46(-0.64%) |
Dec 28, 2016 | 73.53 | 73.55 | 71.43 | 71.53 | 1,782,542 | -2.02(-2.75%) |
Dec 27, 2016 | 73.14 | 74.51 | 73.06 | 73.55 | 1,336,246 | +0.17(+0.24%) |
Dec 23, 2016 | 73.38 | 73.38 | 73.38 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.81 | 73.47 | 72.61 | 72.83 | 1,110,214 | -0.39(-0.53%) |
Dec 21, 2016 | 73.09 | 73.91 | 72.79 | 73.22 | 1,584,845 | +0.06(+0.08%) |
Dec 20, 2016 | 73.55 | 74.58 | 72.90 | 73.15 | 1,314,747 | +0.15(+0.20%) |
Dec 19, 2016 | 71.61 | 74.11 | 71.50 | 73.01 | 1,701,765 | +1.44(+2.01%) |
Dec 16, 2016 | 71.68 | 71.99 | 71.00 | 71.57 | 5,590,564 | +0.23(+0.33%) |
Dec 15, 2016 | 71.85 | 72.35 | 71.23 | 71.33 | 1,588,878 | -0.52(-0.72%) |
Dec 14, 2016 | 72.29 | 72.56 | 70.33 | 71.85 | 1,480,332 | -0.46(-0.63%) |
Dec 13, 2016 | 71.21 | 72.46 | 71.14 | 72.31 | 2,175,490 | +1.24(+1.75%) |
Dec 12, 2016 | 71.32 | 71.61 | 70.55 | 71.07 | 2,097,487 | -0.17(-0.24%) |
Dec 09, 2016 | 71.15 | 72.27 | 70.94 | 71.24 | 1,868,376 | +0.47(+0.67%) |
Dec 08, 2016 | 72.04 | 72.25 | 70.54 | 70.76 | 2,115,851 | -1.72(-2.37%) |
Dec 07, 2016 | 71.75 | 72.52 | 71.25 | 72.48 | 2,327,702 | -0.46(-0.63%) |
Dec 06, 2016 | 73.19 | 73.19 | 71.59 | 72.94 | 1,570,627 | -0.16(-0.22%) |
Dec 05, 2016 | 74.55 | 74.93 | 72.85 | 73.10 | 1,619,836 | -1.12(-1.51%) |
Dec 02, 2016 | 74.39 | 74.43 | 73.41 | 74.23 | 1,607,331 | +0.14(+0.19%) |
Dec 01, 2016 | 74.45 | 75.25 | 73.85 | 74.09 | 1,545,390 | -0.47(-0.63%) |
Nov 30, 2016 | 74.30 | 75.23 | 73.83 | 74.55 | 1,108,491 | +0.47(+0.64%) |
Nov 29, 2016 | 76.68 | 76.69 | 74.03 | 74.08 | 1,375,111 | -2.07(-2.72%) |
Nov 28, 2016 | 75.39 | 76.36 | 74.35 | 76.15 | 1,974,098 | +0.30(+0.40%) |
Nov 25, 2016 | 77.23 | 77.55 | 75.68 | 75.85 | 541,701 | -1.29(-1.67%) |
Nov 23, 2016 | 77.14 | 77.14 | 77.14 | 0 | +1.29(+1.70%) | |
Nov 22, 2016 | 76.78 | 77.27 | 74.99 | 75.85 | 1,510,121 | -1.14(-1.49%) |
Nov 21, 2016 | 75.72 | 77.33 | 75.42 | 76.99 | 1,072,472 | +1.01(+1.33%) |
Nov 18, 2016 | 75.98 | 76.79 | 75.74 | 75.98 | 1,147,344 | -0.22(-0.28%) |
Nov 17, 2016 | 74.61 | 76.44 | 73.90 | 76.20 | 1,442,437 | +1.72(+2.32%) |
Nov 16, 2016 | 76.16 | 76.23 | 74.29 | 74.48 | 1,665,568 | -2.34(-3.04%) |
Nov 15, 2016 | 78.25 | 78.25 | 74.67 | 76.81 | 3,168,124 | -2.11(-2.68%) |
Nov 14, 2016 | 76.52 | 79.27 | 76.34 | 78.92 | 2,125,733 | +1.97(+2.55%) |
Nov 11, 2016 | 76.89 | 77.75 | 75.81 | 76.96 | 2,051,532 | +0.14(+0.18%) |
Nov 10, 2016 | 72.76 | 77.78 | 72.23 | 76.82 | 5,389,892 | +4.83(+6.71%) |
Nov 09, 2016 | 75.42 | 75.58 | 69.74 | 71.99 | 4,944,562 | +2.51(+3.61%) |
Nov 08, 2016 | 71.15 | 72.02 | 68.93 | 69.48 | 3,410,394 | -2.90(-4.00%) |
Nov 07, 2016 | 72.56 | 72.83 | 71.55 | 72.38 | 1,472,616 | +1.35(+1.91%) |
Nov 04, 2016 | 69.04 | 71.69 | 68.97 | 71.03 | 2,145,556 | +2.10(+3.05%) |
Nov 03, 2016 | 71.98 | 73.22 | 68.73 | 68.92 | 5,856,311 | -2.55(-3.57%) |
Nov 02, 2016 | 72.70 | 73.70 | 71.21 | 71.48 | 1,852,409 | -1.54(-2.11%) |
Nov 01, 2016 | 71.68 | 73.36 | 71.48 | 73.02 | 1,852,714 | +1.30(+1.82%) |
Oct 31, 2016 | 74.60 | 74.81 | 71.49 | 71.72 | 4,407,666 | -3.34(-4.45%) |
Oct 28, 2016 | 78.11 | 78.23 | 74.23 | 75.05 | 3,028,203 | -3.40(-4.33%) |
Oct 27, 2016 | 78.36 | 79.23 | 78.15 | 78.45 | 1,316,058 | +0.25(+0.32%) |
Oct 26, 2016 | 77.54 | 78.84 | 77.35 | 78.20 | 1,201,733 | +0.47(+0.60%) |
Oct 25, 2016 | 77.73 | 78.23 | 77.21 | 77.73 | 1,719,984 | -0.38(-0.49%) |
Oct 24, 2016 | 77.95 | 78.52 | 77.65 | 78.11 | 1,400,716 | +0.26(+0.33%) |
Oct 21, 2016 | 75.93 | 79.86 | 75.39 | 77.86 | 2,763,832 | +1.55(+2.03%) |
Oct 20, 2016 | 76.17 | 76.46 | 75.75 | 76.30 | 984,730 | +0.28(+0.37%) |
Oct 19, 2016 | 75.94 | 76.49 | 75.73 | 76.02 | 934,485 | -0.05(-0.07%) |
Oct 18, 2016 | 75.48 | 76.29 | 75.00 | 76.07 | 860,797 | +1.56(+2.09%) |
Oct 17, 2016 | 74.74 | 75.04 | 73.92 | 74.51 | 916,685 | +0.03(+0.05%) |
Oct 14, 2016 | 76.08 | 76.08 | 73.92 | 74.48 | 1,829,765 | -1.30(-1.72%) |
Oct 13, 2016 | 75.48 | 76.45 | 75.11 | 75.78 | 1,474,738 | -0.09(-0.11%) |
Oct 12, 2016 | 77.11 | 77.17 | 75.41 | 75.86 | 2,723,665 | -1.06(-1.38%) |
Oct 11, 2016 | 79.56 | 79.92 | 76.19 | 76.92 | 2,611,052 | -3.02(-3.77%) |
Oct 10, 2016 | 79.23 | 80.15 | 78.76 | 79.94 | 1,709,647 | +1.53(+1.96%) |
Oct 07, 2016 | 81.75 | 81.86 | 77.93 | 78.41 | 3,372,190 | -3.35(-4.10%) |
Oct 06, 2016 | 82.75 | 82.93 | 81.42 | 81.76 | 1,583,296 | -1.63(-1.95%) |
Oct 05, 2016 | 81.63 | 83.77 | 81.43 | 83.39 | 1,697,617 | +2.29(+2.83%) |
Oct 04, 2016 | 81.13 | 81.95 | 80.42 | 81.10 | 2,340,399 | +0.25(+0.31%) |
Oct 03, 2016 | 79.61 | 80.94 | 78.67 | 80.85 | 2,414,453 | +1.25(+1.57%) |
Sep 30, 2016 | 80.71 | 81.23 | 79.00 | 79.60 | 2,547,483 | -0.78(-0.98%) |
Sep 29, 2016 | 84.17 | 84.61 | 79.75 | 80.38 | 2,139,493 | -3.48(-4.15%) |
Sep 28, 2016 | 82.97 | 84.23 | 82.85 | 83.86 | 2,075,374 | +0.44(+0.53%) |
Sep 27, 2016 | 82.19 | 83.80 | 81.77 | 83.42 | 2,325,864 | +0.90(+1.09%) |
Sep 26, 2016 | 83.32 | 83.42 | 82.08 | 82.53 | 1,180,754 | -1.44(-1.71%) |
Sep 23, 2016 | 83.60 | 85.47 | 83.49 | 83.97 | 1,926,566 | +0.24(+0.29%) |
Sep 22, 2016 | 81.09 | 84.09 | 81.09 | 83.73 | 1,807,647 | +2.96(+3.66%) |
Sep 21, 2016 | 80.05 | 81.00 | 79.53 | 80.77 | 1,821,598 | +0.28(+0.34%) |
Sep 20, 2016 | 80.61 | 80.80 | 79.95 | 80.49 | 987,524 | +0.08(+0.10%) |
Sep 19, 2016 | 80.72 | 81.97 | 79.97 | 80.42 | 1,424,889 | -0.02(-0.02%) |
Sep 16, 2016 | 80.78 | 81.65 | 79.76 | 80.43 | 4,939,851 | -0.56(-0.69%) |
Sep 15, 2016 | 79.99 | 81.20 | 79.54 | 80.99 | 1,761,985 | +0.88(+1.10%) |
Sep 14, 2016 | 80.74 | 81.95 | 79.87 | 80.11 | 1,762,613 | -0.56(-0.69%) |
Sep 13, 2016 | 82.01 | 82.16 | 79.62 | 80.67 | 2,365,521 | -1.42(-1.73%) |
Sep 12, 2016 | 79.28 | 82.95 | 78.69 | 82.10 | 6,153,147 | +5.62(+7.35%) |
Sep 09, 2016 | 77.93 | 78.17 | 76.47 | 76.48 | 1,472,654 | -1.72(-2.19%) |
Sep 08, 2016 | 78.04 | 78.59 | 77.51 | 78.19 | 1,515,753 | +0.27(+0.34%) |
Sep 07, 2016 | 79.49 | 80.25 | 77.68 | 77.92 | 2,260,574 | -1.45(-1.82%) |
Sep 06, 2016 | 78.39 | 81.67 | 78.39 | 79.37 | 3,507,016 | +1.14(+1.45%) |
Sep 02, 2016 | 78.63 | 78.23 | 78.23 | 78.23 | 1,914,884 | -0.43(-0.55%) |
Sep 01, 2016 | 78.40 | 79.36 | 77.83 | 78.67 | 1,985,668 | +0.22(+0.29%) |
Aug 31, 2016 | 78.22 | 78.52 | 77.66 | 78.44 | 1,512,578 | -0.03(-0.03%) |
Aug 30, 2016 | 76.76 | 78.60 | 76.61 | 78.47 | 1,904,113 | +1.71(+2.22%) |
Aug 29, 2016 | 76.16 | 76.81 | 75.74 | 76.76 | 1,541,489 | +0.37(+0.49%) |
Aug 26, 2016 | 76.11 | 76.74 | 75.19 | 76.39 | 3,650,201 | +0.11(+0.15%) |
Aug 25, 2016 | 75.52 | 77.53 | 75.52 | 76.28 | 3,726,979 | +0.54(+0.72%) |
Aug 24, 2016 | 78.79 | 79.71 | 75.10 | 75.73 | 3,465,844 | -2.96(-3.76%) |
Aug 23, 2016 | 79.22 | 79.23 | 78.08 | 78.69 | 3,871,031 | +0.02(+0.02%) |
Aug 22, 2016 | 78.97 | 79.69 | 78.62 | 78.67 | 1,507,222 | -0.27(-0.34%) |
Aug 19, 2016 | 77.77 | 79.02 | 77.09 | 78.94 | 2,060,659 | +0.89(+1.13%) |
Aug 18, 2016 | 77.03 | 78.08 | 76.31 | 78.05 | 1,752,759 | +1.08(+1.41%) |
Aug 17, 2016 | 76.14 | 76.97 | 75.86 | 76.97 | 1,705,202 | +0.76(+0.99%) |
Aug 16, 2016 | 75.60 | 76.92 | 75.60 | 76.21 | 1,820,773 | +0.32(+0.42%) |
Aug 15, 2016 | 75.54 | 76.34 | 75.34 | 75.90 | 2,203,347 | +0.28(+0.38%) |
Aug 12, 2016 | 73.92 | 75.69 | 72.97 | 75.61 | 4,154,807 | +1.86(+2.52%) |
Aug 11, 2016 | 73.97 | 74.40 | 73.09 | 73.76 | 6,983,772 | -0.17(-0.23%) |
Aug 10, 2016 | 71.05 | 74.53 | 70.92 | 73.93 | 15,969,274 | -7.81(-9.56%) |
Aug 09, 2016 | 80.62 | 81.97 | 80.48 | 81.74 | 2,237,962 | +1.42(+1.77%) |
Aug 08, 2016 | 80.26 | 81.11 | 80.02 | 80.32 | 1,367,937 | +0.25(+0.31%) |
Aug 05, 2016 | 79.38 | 80.07 | 78.81 | 80.07 | 836,831 | +0.78(+0.99%) |
Aug 04, 2016 | 80.99 | 81.32 | 79.26 | 79.29 | 1,284,666 | -1.73(-2.13%) |
Aug 03, 2016 | 78.31 | 81.19 | 78.05 | 81.02 | 1,423,857 | +2.27(+2.88%) |
Aug 02, 2016 | 78.36 | 78.97 | 78.08 | 78.75 | 1,714,033 | +0.44(+0.56%) |
Aug 01, 2016 | 78.83 | 78.84 | 77.93 | 78.31 | 2,244,385 | -0.25(-0.32%) |
Jul 29, 2016 | 78.45 | 78.91 | 77.45 | 78.56 | 1,465,986 | +0.27(+0.34%) |
Jul 28, 2016 | 78.13 | 78.56 | 77.78 | 78.30 | 2,054,354 | -0.22(-0.28%) |
Jul 27, 2016 | 78.69 | 78.82 | 77.87 | 78.52 | 1,908,672 | +0.48(+0.62%) |
Jul 26, 2016 | 79.52 | 79.52 | 77.54 | 78.04 | 2,403,002 | -1.50(-1.88%) |
Jul 25, 2016 | 79.61 | 80.09 | 79.15 | 79.53 | 2,257,632 | +0.05(+0.06%) |
Jul 22, 2016 | 79.65 | 80.25 | 78.59 | 79.48 | 2,603,128 | +0.81(+1.03%) |
Jul 21, 2016 | 81.73 | 82.22 | 78.40 | 78.67 | 1,732,635 | -2.86(-3.51%) |
Jul 20, 2016 | 80.71 | 81.85 | 80.53 | 81.54 | 1,942,358 | +1.55(+1.93%) |
Jul 19, 2016 | 79.34 | 80.25 | 79.31 | 79.99 | 1,752,545 | +0.50(+0.63%) |
Jul 18, 2016 | 81.67 | 81.72 | 79.37 | 79.49 | 1,700,016 | -1.92(-2.35%) |
Jul 15, 2016 | 80.90 | 83.63 | 79.95 | 81.41 | 5,515,047 | +0.92(+1.14%) |
Jul 14, 2016 | 82.80 | 83.02 | 80.28 | 80.49 | 1,793,338 | -1.60(-1.95%) |
Jul 13, 2016 | 82.44 | 83.58 | 81.67 | 82.09 | 1,588,218 | +0.44(+0.54%) |
Jul 12, 2016 | 80.56 | 81.96 | 80.49 | 81.65 | 1,520,187 | +1.13(+1.40%) |
Jul 11, 2016 | 81.08 | 81.21 | 80.18 | 80.52 | 1,315,273 | -0.05(-0.06%) |
Jul 08, 2016 | 80.24 | 80.73 | 80.01 | 80.57 | 1,025,921 | +0.56(+0.70%) |
Jul 07, 2016 | 79.89 | 81.19 | 79.21 | 80.01 | 1,771,499 | +0.21(+0.26%) |
Jul 06, 2016 | 77.93 | 80.02 | 77.59 | 79.81 | 1,934,730 | +1.68(+2.15%) |
Jul 05, 2016 | 78.05 | 78.98 | 77.81 | 78.13 | 2,318,539 | -0.20(-0.25%) |
Jul 01, 2016 | 77.72 | 78.33 | 78.33 | 78.33 | 2,406,265 | +0.39(+0.50%) |
Jun 30, 2016 | 78.42 | 78.55 | 76.69 | 77.94 | 2,347,554 | -0.76(-0.96%) |
Jun 29, 2016 | 75.81 | 79.62 | 75.66 | 78.70 | 3,395,008 | +3.68(+4.90%) |
Jun 28, 2016 | 76.54 | 76.57 | 74.22 | 75.02 | 2,806,576 | -0.41(-0.55%) |
Jun 27, 2016 | 77.71 | 77.78 | 75.31 | 75.43 | 3,760,558 | -2.80(-3.58%) |
Jun 24, 2016 | 78.68 | 80.87 | 78.17 | 78.23 | 3,508,673 | -3.60(-4.40%) |
Jun 23, 2016 | 81.36 | 81.84 | 80.72 | 81.84 | 2,814,592 | +1.19(+1.48%) |
Jun 22, 2016 | 82.62 | 83.00 | 80.34 | 80.64 | 2,526,657 | -2.27(-2.74%) |
Jun 21, 2016 | 83.51 | 83.67 | 82.07 | 82.91 | 3,073,892 | -0.26(-0.31%) |
Jun 20, 2016 | 85.10 | 85.46 | 82.46 | 83.17 | 5,665,416 | -1.11(-1.32%) |
Jun 17, 2016 | 85.22 | 85.61 | 83.30 | 84.28 | 4,762,027 | -0.43(-0.51%) |
Jun 16, 2016 | 84.43 | 85.80 | 83.60 | 84.71 | 3,496,505 | +0.30(+0.36%) |
Jun 15, 2016 | 88.42 | 91.28 | 84.24 | 84.41 | 10,217,074 | -8.54(-9.19%) |
Jun 14, 2016 | 85.36 | 95.42 | 84.44 | 92.95 | 9,714,447 | +7.80(+9.16%) |
Jun 13, 2016 | 84.24 | 85.36 | 83.99 | 85.16 | 1,921,694 | +0.47(+0.56%) |
Jun 10, 2016 | 85.71 | 85.91 | 83.99 | 84.68 | 1,660,165 | -1.69(-1.96%) |
Jun 09, 2016 | 86.55 | 87.95 | 86.01 | 86.38 | 1,636,935 | +0.14(+0.16%) |
Jun 08, 2016 | 85.64 | 86.65 | 85.43 | 86.24 | 2,038,602 | +1.04(+1.22%) |
Jun 07, 2016 | 84.92 | 85.25 | 83.75 | 85.20 | 1,735,563 | -0.13(-0.15%) |
Jun 06, 2016 | 84.32 | 85.40 | 83.62 | 85.33 | 1,515,315 | +1.75(+2.09%) |
Jun 03, 2016 | 84.07 | 84.07 | 82.42 | 83.58 | 1,452,318 | -0.79(-0.94%) |
Jun 02, 2016 | 83.07 | 84.59 | 83.01 | 84.37 | 1,577,144 | +1.03(+1.24%) |
Jun 01, 2016 | 82.01 | 84.06 | 81.82 | 83.34 | 1,848,928 | +0.95(+1.16%) |
May 31, 2016 | 84.24 | 84.38 | 81.84 | 82.39 | 2,560,536 | -0.66(-0.80%) |
May 27, 2016 | 83.20 | 83.05 | 83.05 | 83.05 | 1,487,498 | +0.35(+0.43%) |
May 26, 2016 | 83.20 | 83.56 | 82.22 | 82.70 | 1,490,151 | -0.19(-0.23%) |
May 25, 2016 | 83.03 | 83.17 | 81.67 | 82.89 | 2,089,807 | +0.26(+0.32%) |
May 24, 2016 | 80.82 | 82.68 | 80.64 | 82.62 | 2,676,155 | +2.37(+2.95%) |
May 23, 2016 | 81.16 | 81.20 | 79.78 | 80.25 | 2,226,219 | -0.24(-0.30%) |
May 20, 2016 | 79.26 | 80.74 | 79.06 | 80.49 | 1,568,400 | +1.58(+2.00%) |
May 19, 2016 | 80.72 | 80.80 | 78.15 | 78.92 | 2,369,930 | -1.38(-1.72%) |
May 18, 2016 | 77.83 | 80.61 | 77.83 | 80.30 | 3,328,743 | +2.80(+3.61%) |
May 17, 2016 | 75.10 | 78.01 | 75.09 | 77.50 | 3,122,326 | +1.34(+1.76%) |
May 16, 2016 | 76.01 | 76.73 | 75.29 | 76.16 | 2,587,896 | +0.32(+0.42%) |
May 13, 2016 | 74.35 | 76.70 | 72.83 | 75.84 | 4,581,550 | -0.58(-0.76%) |
May 12, 2016 | 80.25 | 80.25 | 76.29 | 76.43 | 3,991,982 | -3.18(-4.00%) |
May 11, 2016 | 79.83 | 80.19 | 77.94 | 79.61 | 4,132,227 | -0.27(-0.34%) |
May 10, 2016 | 80.87 | 81.07 | 79.78 | 79.89 | 1,560,816 | -0.61(-0.76%) |
May 09, 2016 | 79.62 | 81.87 | 79.62 | 80.49 | 2,468,052 | +1.19(+1.50%) |
May 06, 2016 | 82.61 | 83.07 | 78.81 | 79.30 | 4,029,293 | -4.02(-4.82%) |
May 05, 2016 | 82.27 | 84.06 | 81.79 | 83.32 | 2,155,986 | +1.18(+1.43%) |
May 04, 2016 | 82.40 | 82.92 | 81.34 | 82.14 | 2,554,060 | -0.78(-0.94%) |
May 03, 2016 | 82.35 | 84.88 | 82.18 | 82.92 | 4,175,170 | +0.43(+0.52%) |
May 02, 2016 | 84.16 | 84.19 | 81.39 | 82.49 | 3,717,756 | -0.48(-0.58%) |
Apr 29, 2016 | 82.70 | 83.05 | 81.42 | 82.98 | 3,907,989 | +0.19(+0.23%) |
Apr 28, 2016 | 83.26 | 83.65 | 82.06 | 82.79 | 3,375,613 | -0.68(-0.81%) |
Apr 27, 2016 | 85.35 | 86.12 | 82.74 | 83.46 | 4,953,646 | -1.98(-2.32%) |
Apr 26, 2016 | 84.77 | 88.22 | 84.76 | 85.45 | 9,146,036 | +0.13(+0.15%) |
Apr 25, 2016 | 90.98 | 94.74 | 84.81 | 85.32 | 34,985,936 | -18.84(-18.09%) |
Apr 22, 2016 | 105.74 | 107.98 | 103.09 | 104.16 | 10,073,221 | -6.29(-5.70%) |
Apr 21, 2016 | 110.45 | 111.57 | 109.62 | 110.45 | 2,374,801 | +0.05(+0.05%) |
Apr 20, 2016 | 113.08 | 113.49 | 109.88 | 110.40 | 2,045,716 | -1.72(-1.53%) |
Apr 19, 2016 | 110.96 | 112.14 | 109.88 | 112.12 | 2,681,394 | +1.44(+1.30%) |
Apr 18, 2016 | 110.21 | 111.26 | 109.61 | 110.67 | 1,948,660 | +0.82(+0.74%) |
Apr 15, 2016 | 109.92 | 110.02 | 108.54 | 109.86 | 1,065,743 | -0.03(-0.03%) |
Apr 14, 2016 | 109.99 | 110.45 | 109.11 | 109.89 | 924,867 | +0.21(+0.19%) |
Apr 13, 2016 | 108.34 | 110.60 | 107.72 | 109.69 | 1,576,379 | +1.74(+1.61%) |
Apr 12, 2016 | 109.45 | 109.45 | 106.49 | 107.94 | 2,070,771 | -1.26(-1.16%) |
Apr 11, 2016 | 111.25 | 111.29 | 107.33 | 109.21 | 2,550,433 | -1.26(-1.14%) |
Apr 08, 2016 | 113.71 | 113.94 | 110.18 | 110.47 | 1,539,533 | -2.29(-2.03%) |
Apr 07, 2016 | 111.43 | 114.61 | 111.43 | 112.76 | 2,230,199 | +0.57(+0.51%) |
Apr 06, 2016 | 110.58 | 113.33 | 110.47 | 112.19 | 2,783,079 | +1.89(+1.71%) |
Apr 05, 2016 | 108.38 | 111.10 | 107.38 | 110.31 | 2,901,484 | -0.02(-0.02%) |
Apr 04, 2016 | 109.01 | 111.53 | 108.79 | 110.33 | 1,632,767 | +1.55(+1.43%) |