Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 87.99 | 88.19 | 86.88 | 86.91 | 1,970,259 | -1.36(-1.54%) |
Mar 30, 2017 | 88.93 | 89.47 | 88.03 | 88.27 | 2,274,507 | -0.60(-0.68%) |
Mar 29, 2017 | 90.95 | 91.02 | 88.35 | 88.87 | 1,399,207 | -1.91(-2.11%) |
Mar 28, 2017 | 89.50 | 91.47 | 89.28 | 90.79 | 1,667,740 | +1.25(+1.40%) |
Mar 27, 2017 | 88.06 | 89.94 | 87.78 | 89.53 | 1,128,884 | +0.28(+0.32%) |
Mar 24, 2017 | 88.82 | 89.87 | 87.70 | 89.25 | 909,180 | +0.61(+0.69%) |
Mar 23, 2017 | 87.64 | 89.75 | 87.04 | 88.64 | 1,412,628 | +1.06(+1.22%) |
Mar 22, 2017 | 86.39 | 87.61 | 83.88 | 87.57 | 1,781,240 | +0.76(+0.88%) |
Mar 21, 2017 | 89.91 | 89.91 | 86.72 | 86.81 | 1,584,015 | -2.55(-2.86%) |
Mar 20, 2017 | 89.71 | 89.77 | 88.45 | 89.36 | 1,590,321 | +1.38(+1.56%) |
Mar 17, 2017 | 89.11 | 89.15 | 87.90 | 87.99 | 1,401,989 | -0.74(-0.83%) |
Mar 16, 2017 | 89.89 | 90.31 | 88.27 | 88.72 | 1,482,101 | -1.15(-1.28%) |
Mar 15, 2017 | 87.75 | 90.38 | 87.02 | 89.87 | 1,990,667 | +0.81(+0.91%) |
Mar 14, 2017 | 90.68 | 90.84 | 88.72 | 89.06 | 1,201,718 | -1.96(-2.15%) |
Mar 13, 2017 | 90.79 | 92.64 | 90.64 | 91.02 | 1,459,523 | -0.03(-0.03%) |
Mar 10, 2017 | 89.14 | 91.12 | 88.91 | 91.05 | 1,291,547 | +1.72(+1.93%) |
Mar 09, 2017 | 89.90 | 90.79 | 89.04 | 89.33 | 1,278,652 | -0.40(-0.44%) |
Mar 08, 2017 | 89.79 | 90.47 | 88.76 | 89.72 | 1,377,937 | +0.08(+0.08%) |
Mar 07, 2017 | 90.62 | 90.88 | 89.43 | 89.65 | 1,310,589 | -1.42(-1.56%) |
Mar 06, 2017 | 92.80 | 93.12 | 90.03 | 91.07 | 1,877,350 | -2.18(-2.33%) |
Mar 03, 2017 | 90.99 | 93.51 | 90.96 | 93.25 | 1,629,718 | +2.43(+2.68%) |
Mar 02, 2017 | 94.16 | 94.33 | 90.68 | 90.81 | 1,949,981 | -3.66(-3.87%) |
Mar 01, 2017 | 92.40 | 95.59 | 92.40 | 94.47 | 1,657,806 | +2.28(+2.47%) |
Feb 28, 2017 | 92.28 | 93.08 | 91.79 | 92.19 | 1,234,170 | -0.02(-0.02%) |
Feb 27, 2017 | 91.19 | 92.24 | 90.69 | 92.21 | 826,564 | +0.78(+0.86%) |
Feb 24, 2017 | 89.72 | 91.47 | 89.37 | 91.43 | 693,712 | +1.06(+1.17%) |
Feb 23, 2017 | 91.65 | 92.07 | 90.27 | 90.37 | 872,358 | -1.28(-1.40%) |
Feb 22, 2017 | 90.83 | 91.91 | 90.70 | 91.65 | 924,272 | +0.60(+0.66%) |
Feb 21, 2017 | 90.80 | 91.51 | 90.39 | 91.05 | 1,133,436 | +0.01(+0.01%) |
Feb 17, 2017 | 91.04 | 91.04 | 91.04 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 91.41 | 91.66 | 90.29 | 91.13 | 1,376,133 | +0.03(+0.03%) |
Feb 15, 2017 | 91.24 | 91.84 | 90.49 | 91.10 | 1,542,405 | +0.62(+0.69%) |
Feb 14, 2017 | 92.18 | 92.36 | 89.88 | 90.48 | 1,333,270 | -1.62(-1.75%) |
Feb 13, 2017 | 91.58 | 92.45 | 91.47 | 92.09 | 1,146,924 | +0.63(+0.69%) |
Feb 10, 2017 | 92.42 | 92.85 | 91.29 | 91.46 | 1,338,970 | -1.00(-1.08%) |
Feb 09, 2017 | 91.21 | 92.91 | 89.37 | 92.46 | 2,303,019 | +1.14(+1.24%) |
Feb 08, 2017 | 89.35 | 92.83 | 89.24 | 91.32 | 2,856,228 | +2.91(+3.29%) |
Feb 07, 2017 | 89.65 | 89.68 | 88.24 | 88.41 | 1,674,107 | -0.96(-1.07%) |
Feb 06, 2017 | 89.02 | 90.00 | 88.61 | 89.37 | 918,675 | +0.97(+1.09%) |
Feb 03, 2017 | 88.96 | 89.58 | 87.89 | 88.40 | 993,023 | -0.41(-0.47%) |
Feb 02, 2017 | 87.32 | 88.93 | 86.78 | 88.81 | 1,250,084 | +0.85(+0.96%) |
Feb 01, 2017 | 88.16 | 88.96 | 87.41 | 87.97 | 883,586 | -0.18(-0.20%) |
Jan 31, 2017 | 88.02 | 88.32 | 87.25 | 88.15 | 992,517 | -0.32(-0.36%) |
Jan 30, 2017 | 88.37 | 88.60 | 86.77 | 88.47 | 1,249,109 | -0.91(-1.02%) |
Jan 27, 2017 | 90.24 | 90.45 | 89.26 | 89.38 | 1,668,519 | -0.72(-0.80%) |
Jan 26, 2017 | 88.08 | 90.22 | 87.87 | 90.10 | 1,347,918 | +2.37(+2.70%) |
Jan 25, 2017 | 87.89 | 88.48 | 87.44 | 87.73 | 746,107 | +0.49(+0.56%) |
Jan 24, 2017 | 87.39 | 88.18 | 86.95 | 87.25 | 924,532 | -0.20(-0.23%) |
Jan 23, 2017 | 88.67 | 89.07 | 87.09 | 87.44 | 985,340 | -1.54(-1.73%) |
Jan 20, 2017 | 88.59 | 89.00 | 88.13 | 88.98 | 1,403,672 | +0.46(+0.52%) |
Jan 19, 2017 | 87.65 | 88.97 | 87.59 | 88.52 | 1,602,054 | +1.21(+1.39%) |
Jan 18, 2017 | 86.90 | 87.83 | 86.20 | 87.31 | 1,946,659 | -0.45(-0.51%) |
Jan 17, 2017 | 88.32 | 89.07 | 87.08 | 87.76 | 1,163,000 | -0.85(-0.96%) |
Jan 13, 2017 | 88.62 | 88.62 | 88.62 | 0 | +1.00(+1.14%) | |
Jan 12, 2017 | 87.58 | 88.29 | 86.10 | 87.62 | 1,623,066 | -0.51(-0.58%) |
Jan 11, 2017 | 87.19 | 89.06 | 86.23 | 88.13 | 2,700,483 | +1.69(+1.96%) |
Jan 10, 2017 | 83.11 | 86.90 | 83.11 | 86.44 | 2,263,990 | +4.26(+5.18%) |
Jan 09, 2017 | 81.53 | 83.01 | 81.01 | 82.18 | 1,369,889 | +0.46(+0.56%) |
Jan 06, 2017 | 82.31 | 82.39 | 81.08 | 81.72 | 989,517 | -0.73(-0.89%) |
Jan 05, 2017 | 83.77 | 84.30 | 82.21 | 82.45 | 1,596,239 | -1.33(-1.59%) |
Jan 04, 2017 | 82.26 | 84.02 | 81.40 | 83.79 | 1,450,644 | +1.11(+1.34%) |
Jan 03, 2017 | 83.54 | 85.50 | 82.59 | 82.68 | 1,476,930 | -0.69(-0.82%) |
Dec 30, 2016 | 83.37 | 83.37 | 83.37 | 0 | +0.19(+0.23%) | |
Dec 29, 2016 | 83.35 | 83.96 | 82.53 | 83.18 | 820,237 | -0.15(-0.18%) |
Dec 28, 2016 | 84.97 | 85.52 | 83.28 | 83.33 | 708,876 | -1.74(-2.04%) |
Dec 27, 2016 | 85.38 | 85.84 | 84.68 | 85.07 | 696,844 | +0.10(+0.12%) |
Dec 23, 2016 | 84.96 | 84.96 | 84.96 | 0 | +1.25(+1.49%) | |
Dec 22, 2016 | 85.70 | 85.81 | 83.38 | 83.71 | 1,170,324 | -1.90(-2.22%) |
Dec 21, 2016 | 85.74 | 86.05 | 84.61 | 85.61 | 957,644 | -0.41(-0.48%) |
Dec 20, 2016 | 85.16 | 86.33 | 84.80 | 86.02 | 941,672 | +1.16(+1.36%) |
Dec 19, 2016 | 83.54 | 85.20 | 83.54 | 84.87 | 1,163,686 | +1.50(+1.80%) |
Dec 16, 2016 | 85.30 | 86.00 | 83.37 | 83.37 | 2,635,695 | -1.31(-1.54%) |
Dec 15, 2016 | 81.98 | 86.08 | 81.83 | 84.67 | 1,858,162 | +3.51(+4.33%) |
Dec 14, 2016 | 81.42 | 82.58 | 81.00 | 81.16 | 1,099,144 | -0.46(-0.56%) |
Dec 13, 2016 | 81.75 | 83.45 | 81.33 | 81.62 | 1,320,980 | +0.13(+0.16%) |
Dec 12, 2016 | 83.67 | 83.83 | 81.05 | 81.49 | 1,356,926 | -2.86(-3.39%) |
Dec 09, 2016 | 83.52 | 84.81 | 83.52 | 84.34 | 1,414,538 | +1.15(+1.38%) |
Dec 08, 2016 | 82.27 | 84.05 | 81.27 | 83.20 | 1,655,334 | +0.83(+1.00%) |
Dec 07, 2016 | 79.59 | 82.79 | 79.41 | 82.37 | 1,938,227 | +2.70(+3.38%) |
Dec 06, 2016 | 78.18 | 79.75 | 77.81 | 79.67 | 1,638,728 | +1.58(+2.02%) |
Dec 05, 2016 | 79.84 | 79.94 | 77.16 | 78.09 | 2,090,485 | -1.61(-2.02%) |
Dec 02, 2016 | 77.98 | 79.79 | 77.60 | 79.70 | 1,925,205 | +1.85(+2.38%) |
Dec 01, 2016 | 76.44 | 78.61 | 75.84 | 77.85 | 1,406,547 | +0.55(+0.72%) |
Nov 30, 2016 | 76.50 | 78.23 | 75.16 | 77.30 | 1,854,844 | -0.48(-0.62%) |
Nov 29, 2016 | 77.48 | 78.42 | 77.14 | 77.77 | 751,034 | +0.33(+0.42%) |
Nov 28, 2016 | 77.36 | 78.17 | 76.86 | 77.45 | 1,067,652 | -0.30(-0.39%) |
Nov 25, 2016 | 77.98 | 78.34 | 77.47 | 77.75 | 449,055 | -0.20(-0.25%) |
Nov 23, 2016 | 77.94 | 77.94 | 77.94 | 0 | +1.34(+1.75%) | |
Nov 22, 2016 | 74.35 | 76.91 | 74.31 | 76.60 | 1,559,364 | +2.58(+3.49%) |
Nov 21, 2016 | 74.69 | 74.76 | 73.96 | 74.02 | 848,016 | -0.65(-0.87%) |
Nov 18, 2016 | 73.74 | 77.18 | 73.19 | 74.66 | 1,022,377 | +0.58(+0.79%) |
Nov 17, 2016 | 72.96 | 74.13 | 72.80 | 74.08 | 723,645 | +1.01(+1.39%) |
Nov 16, 2016 | 73.28 | 73.56 | 72.64 | 73.07 | 916,768 | -0.44(-0.60%) |
Nov 15, 2016 | 74.42 | 75.54 | 72.95 | 73.51 | 1,305,359 | +0.39(+0.53%) |
Nov 14, 2016 | 71.13 | 73.38 | 71.03 | 73.12 | 1,350,715 | +2.44(+3.46%) |
Nov 11, 2016 | 70.01 | 70.78 | 69.66 | 70.68 | 808,389 | +0.24(+0.35%) |
Nov 10, 2016 | 68.91 | 70.86 | 68.86 | 70.44 | 1,617,164 | +1.94(+2.83%) |
Nov 09, 2016 | 66.68 | 68.91 | 66.33 | 68.50 | 919,311 | +0.44(+0.65%) |
Nov 08, 2016 | 67.82 | 68.42 | 67.18 | 68.06 | 896,899 | +0.13(+0.19%) |
Nov 07, 2016 | 66.81 | 67.94 | 66.34 | 67.93 | 1,196,490 | +2.16(+3.29%) |
Nov 04, 2016 | 65.24 | 66.50 | 64.70 | 65.76 | 1,240,430 | +0.56(+0.86%) |
Nov 03, 2016 | 66.42 | 66.67 | 65.12 | 65.20 | 945,097 | -1.22(-1.83%) |
Nov 02, 2016 | 66.97 | 68.27 | 66.37 | 66.42 | 1,097,927 | -0.44(-0.66%) |
Nov 01, 2016 | 67.62 | 68.18 | 66.14 | 66.86 | 786,704 | -0.74(-1.09%) |
Oct 31, 2016 | 67.47 | 67.68 | 66.87 | 67.60 | 726,245 | +0.41(+0.61%) |
Oct 28, 2016 | 66.66 | 67.77 | 66.52 | 67.19 | 771,275 | +0.62(+0.93%) |
Oct 27, 2016 | 66.90 | 67.65 | 66.11 | 66.57 | 956,697 | -0.01(-0.01%) |
Oct 26, 2016 | 65.99 | 68.22 | 65.94 | 66.58 | 1,652,407 | -1.19(-1.75%) |
Oct 25, 2016 | 68.72 | 69.26 | 67.69 | 67.77 | 1,319,833 | -1.13(-1.64%) |
Oct 24, 2016 | 70.09 | 70.24 | 68.80 | 68.90 | 832,830 | -0.89(-1.27%) |
Oct 21, 2016 | 69.57 | 70.25 | 69.14 | 69.79 | 1,187,876 | -0.68(-0.97%) |
Oct 20, 2016 | 69.48 | 70.49 | 68.16 | 70.47 | 1,734,821 | +1.71(+2.49%) |
Oct 19, 2016 | 67.43 | 68.82 | 67.19 | 68.76 | 1,378,172 | +1.26(+1.87%) |
Oct 18, 2016 | 67.81 | 68.48 | 67.02 | 67.50 | 1,173,477 | +0.16(+0.24%) |
Oct 17, 2016 | 67.70 | 68.60 | 67.30 | 67.34 | 866,219 | -0.35(-0.51%) |
Oct 14, 2016 | 68.50 | 68.98 | 67.11 | 67.68 | 1,234,977 | -0.61(-0.89%) |
Oct 13, 2016 | 66.47 | 68.51 | 65.65 | 68.29 | 2,304,312 | +2.37(+3.59%) |
Oct 12, 2016 | 65.39 | 66.69 | 65.39 | 65.92 | 2,160,280 | +1.03(+1.59%) |
Oct 11, 2016 | 65.52 | 65.75 | 64.69 | 64.89 | 1,553,586 | -0.54(-0.83%) |
Oct 10, 2016 | 63.89 | 65.46 | 63.81 | 65.44 | 903,982 | +1.68(+2.64%) |
Oct 07, 2016 | 64.65 | 64.77 | 63.55 | 63.75 | 1,279,604 | -0.92(-1.42%) |
Oct 06, 2016 | 64.00 | 64.69 | 63.81 | 64.67 | 877,588 | +0.73(+1.14%) |
Oct 05, 2016 | 64.23 | 64.43 | 63.42 | 63.94 | 1,080,455 | -0.37(-0.58%) |
Oct 04, 2016 | 64.04 | 65.16 | 63.65 | 64.31 | 2,090,360 | +1.52(+2.41%) |
Oct 03, 2016 | 61.40 | 62.82 | 61.40 | 62.80 | 1,113,146 | +1.15(+1.87%) |
Sep 30, 2016 | 61.40 | 62.10 | 61.11 | 61.65 | 943,418 | +0.51(+0.84%) |
Sep 29, 2016 | 61.79 | 62.25 | 61.09 | 61.13 | 837,482 | -0.83(-1.34%) |
Sep 28, 2016 | 62.05 | 63.37 | 61.80 | 61.96 | 1,165,097 | +0.20(+0.32%) |
Sep 27, 2016 | 60.61 | 61.91 | 60.59 | 61.77 | 1,195,628 | +1.30(+2.15%) |
Sep 26, 2016 | 61.42 | 61.49 | 60.08 | 60.47 | 1,507,276 | -1.10(-1.78%) |
Sep 23, 2016 | 61.52 | 62.37 | 61.18 | 61.56 | 2,490,047 | -0.25(-0.41%) |
Sep 22, 2016 | 62.76 | 63.63 | 61.38 | 61.81 | 2,271,438 | -0.62(-0.99%) |
Sep 21, 2016 | 61.62 | 62.63 | 61.07 | 62.43 | 1,411,205 | +1.12(+1.83%) |
Sep 20, 2016 | 61.68 | 62.03 | 61.30 | 61.31 | 588,766 | -0.18(-0.29%) |
Sep 19, 2016 | 61.59 | 62.31 | 61.36 | 61.49 | 1,316,369 | -0.01(-0.02%) |
Sep 16, 2016 | 62.30 | 62.59 | 61.43 | 61.50 | 1,218,341 | -1.04(-1.66%) |
Sep 15, 2016 | 62.32 | 63.09 | 61.74 | 62.53 | 1,268,533 | +0.15(+0.24%) |
Sep 14, 2016 | 63.88 | 64.06 | 62.27 | 62.38 | 1,394,792 | -1.56(-2.44%) |
Sep 13, 2016 | 65.12 | 65.79 | 63.80 | 63.95 | 1,476,245 | -1.38(-2.11%) |
Sep 12, 2016 | 63.98 | 65.52 | 63.36 | 65.32 | 1,250,875 | +0.87(+1.35%) |
Sep 09, 2016 | 66.42 | 66.54 | 64.45 | 64.45 | 1,452,200 | -2.30(-3.45%) |
Sep 08, 2016 | 66.33 | 67.05 | 66.25 | 66.76 | 1,536,181 | +0.27(+0.41%) |
Sep 07, 2016 | 64.85 | 66.74 | 64.84 | 66.48 | 1,857,911 | +1.90(+2.94%) |
Sep 06, 2016 | 63.88 | 64.59 | 63.67 | 64.58 | 1,101,075 | +0.74(+1.16%) |
Sep 02, 2016 | 62.96 | 63.84 | 63.84 | 63.84 | 739,952 | +0.89(+1.41%) |
Sep 01, 2016 | 63.47 | 64.06 | 62.79 | 62.96 | 979,343 | -0.25(-0.40%) |
Aug 31, 2016 | 63.11 | 63.52 | 62.24 | 63.21 | 1,199,868 | -0.02(-0.03%) |
Aug 30, 2016 | 62.82 | 63.96 | 62.46 | 63.23 | 1,561,561 | +0.48(+0.76%) |
Aug 29, 2016 | 63.00 | 63.29 | 62.67 | 62.75 | 962,878 | -0.22(-0.34%) |
Aug 26, 2016 | 63.83 | 63.96 | 62.72 | 62.97 | 1,022,101 | -1.00(-1.57%) |
Aug 25, 2016 | 63.39 | 64.10 | 63.35 | 63.97 | 1,098,228 | +0.39(+0.62%) |
Aug 24, 2016 | 62.88 | 63.93 | 62.88 | 63.57 | 898,597 | +0.53(+0.85%) |
Aug 23, 2016 | 62.84 | 63.54 | 62.67 | 63.04 | 896,936 | +0.46(+0.73%) |
Aug 22, 2016 | 62.53 | 62.78 | 62.11 | 62.58 | 843,114 | -0.20(-0.31%) |
Aug 19, 2016 | 62.98 | 63.39 | 62.43 | 62.78 | 1,169,438 | -0.59(-0.93%) |
Aug 18, 2016 | 62.90 | 63.56 | 62.46 | 63.37 | 2,301,632 | +0.33(+0.52%) |
Aug 17, 2016 | 61.75 | 63.06 | 61.57 | 63.04 | 1,617,761 | +1.26(+2.05%) |
Aug 16, 2016 | 61.49 | 62.15 | 61.18 | 61.78 | 876,222 | +0.15(+0.24%) |
Aug 15, 2016 | 61.09 | 61.95 | 60.63 | 61.63 | 874,218 | +0.69(+1.13%) |
Aug 12, 2016 | 61.42 | 61.74 | 60.89 | 60.94 | 619,457 | -0.68(-1.10%) |
Aug 11, 2016 | 61.08 | 62.09 | 61.03 | 61.62 | 1,362,222 | +1.18(+1.96%) |
Aug 10, 2016 | 60.55 | 60.64 | 59.89 | 60.44 | 1,028,495 | -0.14(-0.23%) |
Aug 09, 2016 | 61.67 | 61.85 | 60.52 | 60.58 | 1,107,221 | -0.81(-1.32%) |
Aug 08, 2016 | 61.61 | 61.85 | 61.08 | 61.39 | 1,009,545 | -0.34(-0.56%) |
Aug 05, 2016 | 61.11 | 61.90 | 60.96 | 61.73 | 1,032,475 | +1.05(+1.74%) |
Aug 04, 2016 | 60.72 | 60.88 | 60.13 | 60.68 | 982,330 | +0.00(+0.00%) |
Aug 03, 2016 | 60.26 | 61.12 | 60.12 | 60.68 | 1,132,223 | +0.20(+0.32%) |
Aug 02, 2016 | 62.67 | 62.79 | 60.28 | 60.48 | 2,294,573 | -2.57(-4.08%) |
Aug 01, 2016 | 62.78 | 63.09 | 62.13 | 63.06 | 1,413,599 | +0.40(+0.64%) |
Jul 29, 2016 | 63.79 | 64.18 | 62.61 | 62.66 | 2,149,624 | -1.16(-1.81%) |
Jul 28, 2016 | 63.10 | 63.90 | 62.89 | 63.81 | 1,980,330 | +0.55(+0.87%) |
Jul 27, 2016 | 63.20 | 63.39 | 62.46 | 63.26 | 2,579,865 | +1.25(+2.01%) |
Jul 26, 2016 | 61.20 | 62.06 | 60.48 | 62.01 | 1,647,144 | +1.05(+1.73%) |
Jul 25, 2016 | 61.19 | 61.66 | 60.60 | 60.96 | 1,696,090 | +0.75(+1.24%) |
Jul 22, 2016 | 60.75 | 61.10 | 59.93 | 60.21 | 1,915,365 | -0.10(-0.17%) |
Jul 21, 2016 | 58.68 | 61.08 | 57.43 | 60.32 | 3,038,733 | +1.14(+1.92%) |
Jul 20, 2016 | 59.68 | 59.85 | 58.94 | 59.18 | 2,058,596 | -0.35(-0.59%) |
Jul 19, 2016 | 59.51 | 59.76 | 58.87 | 59.53 | 1,344,477 | -0.34(-0.58%) |
Jul 18, 2016 | 60.51 | 61.01 | 59.82 | 59.88 | 1,535,249 | -0.75(-1.23%) |
Jul 15, 2016 | 60.28 | 60.76 | 59.85 | 60.62 | 3,014,950 | +0.17(+0.28%) |
Jul 14, 2016 | 59.38 | 60.48 | 58.99 | 60.46 | 2,288,111 | +1.58(+2.68%) |
Jul 13, 2016 | 59.51 | 59.66 | 58.45 | 58.88 | 1,901,224 | -0.07(-0.13%) |
Jul 12, 2016 | 57.11 | 59.14 | 57.04 | 58.96 | 2,629,921 | +2.88(+5.14%) |
Jul 11, 2016 | 56.09 | 56.60 | 55.83 | 56.08 | 1,630,418 | +0.28(+0.50%) |
Jul 08, 2016 | 55.67 | 56.43 | 55.43 | 55.80 | 2,442,203 | +0.36(+0.66%) |
Jul 07, 2016 | 54.41 | 55.87 | 54.35 | 55.43 | 1,318,532 | +0.87(+1.59%) |
Jul 06, 2016 | 53.94 | 54.61 | 52.62 | 54.57 | 2,363,948 | -0.08(-0.15%) |
Jul 05, 2016 | 54.58 | 54.76 | 53.70 | 54.65 | 1,450,792 | -0.10(-0.19%) |
Jul 01, 2016 | 54.29 | 54.75 | 54.75 | 54.75 | 1,525,030 | +0.42(+0.77%) |
Jun 30, 2016 | 54.02 | 54.33 | 53.41 | 54.33 | 1,922,609 | +0.56(+1.04%) |
Jun 29, 2016 | 53.26 | 54.13 | 53.02 | 53.77 | 2,015,369 | +0.91(+1.73%) |
Jun 28, 2016 | 52.71 | 53.06 | 51.57 | 52.86 | 2,112,770 | +0.98(+1.89%) |
Jun 27, 2016 | 51.78 | 52.10 | 50.81 | 51.88 | 3,326,616 | -0.77(-1.47%) |
Jun 24, 2016 | 53.15 | 54.24 | 52.47 | 52.66 | 3,886,212 | -2.47(-4.48%) |
Jun 23, 2016 | 56.25 | 56.36 | 54.75 | 55.13 | 1,892,999 | -0.50(-0.90%) |
Jun 22, 2016 | 56.36 | 56.93 | 55.55 | 55.63 | 1,428,304 | -0.73(-1.29%) |
Jun 21, 2016 | 56.03 | 57.26 | 55.73 | 56.36 | 1,976,906 | +0.91(+1.65%) |
Jun 20, 2016 | 56.42 | 56.58 | 55.29 | 55.44 | 1,917,000 | -0.37(-0.67%) |
Jun 17, 2016 | 56.22 | 56.53 | 55.44 | 55.81 | 2,615,532 | -0.46(-0.81%) |
Jun 16, 2016 | 56.62 | 57.03 | 55.95 | 56.27 | 1,877,690 | -0.74(-1.29%) |
Jun 15, 2016 | 57.44 | 58.92 | 56.83 | 57.01 | 2,554,809 | -0.34(-0.59%) |
Jun 14, 2016 | 59.57 | 59.90 | 56.86 | 57.34 | 2,229,830 | -2.58(-4.31%) |
Jun 13, 2016 | 61.81 | 61.96 | 59.86 | 59.93 | 1,592,638 | -2.45(-3.93%) |
Jun 10, 2016 | 62.36 | 62.93 | 61.84 | 62.38 | 1,199,965 | -0.54(-0.86%) |
Jun 09, 2016 | 61.88 | 63.34 | 61.88 | 62.92 | 2,212,668 | +1.03(+1.67%) |
Jun 08, 2016 | 61.81 | 62.85 | 61.58 | 61.88 | 1,666,586 | +0.06(+0.09%) |
Jun 07, 2016 | 60.59 | 62.26 | 60.59 | 61.83 | 1,945,549 | +1.04(+1.72%) |
Jun 06, 2016 | 60.59 | 60.82 | 59.87 | 60.78 | 1,559,360 | +0.12(+0.20%) |
Jun 03, 2016 | 61.43 | 61.43 | 59.91 | 60.66 | 1,794,617 | -0.80(-1.30%) |
Jun 02, 2016 | 61.14 | 61.99 | 61.06 | 61.46 | 1,390,620 | -0.02(-0.03%) |
Jun 01, 2016 | 61.89 | 61.88 | 61.24 | 61.48 | 1,995,181 | -0.41(-0.66%) |
May 31, 2016 | 62.12 | 62.28 | 61.11 | 61.89 | 1,426,536 | -0.39(-0.63%) |
May 27, 2016 | 61.79 | 62.28 | 62.28 | 62.28 | 1,165,846 | +0.63(+1.03%) |
May 26, 2016 | 62.24 | 62.52 | 61.17 | 61.65 | 1,445,104 | -0.72(-1.15%) |
May 25, 2016 | 62.31 | 63.38 | 62.20 | 62.37 | 1,516,768 | +0.04(+0.06%) |
May 24, 2016 | 61.37 | 62.45 | 61.32 | 62.33 | 1,849,880 | +1.43(+2.34%) |
May 23, 2016 | 61.09 | 61.56 | 60.76 | 60.90 | 1,362,300 | +0.12(+0.20%) |
May 20, 2016 | 61.19 | 61.77 | 60.65 | 60.78 | 1,214,306 | +0.09(+0.15%) |
May 19, 2016 | 61.51 | 61.80 | 59.80 | 60.69 | 1,872,102 | -0.96(-1.55%) |
May 18, 2016 | 60.79 | 62.64 | 60.61 | 61.65 | 1,869,692 | +0.91(+1.50%) |
May 17, 2016 | 61.62 | 62.45 | 60.43 | 60.74 | 2,969,887 | -0.81(-1.31%) |
May 16, 2016 | 61.83 | 62.37 | 60.58 | 61.55 | 2,640,821 | +0.05(+0.08%) |
May 13, 2016 | 61.00 | 62.32 | 60.80 | 61.50 | 2,411,205 | +0.64(+1.05%) |
May 12, 2016 | 63.15 | 63.25 | 60.44 | 60.86 | 29,462,730 | -1.88(-3.00%) |
May 11, 2016 | 63.77 | 64.44 | 62.57 | 62.75 | 4,022,574 | -1.61(-2.50%) |
May 10, 2016 | 64.33 | 64.85 | 63.86 | 64.35 | 1,008,095 | +0.49(+0.77%) |
May 09, 2016 | 64.02 | 64.79 | 63.82 | 63.86 | 1,377,859 | +0.27(+0.42%) |
May 06, 2016 | 63.75 | 64.06 | 62.37 | 63.59 | 1,282,632 | -0.58(-0.91%) |
May 05, 2016 | 64.13 | 65.13 | 63.99 | 64.18 | 1,345,821 | +0.04(+0.06%) |
May 04, 2016 | 64.68 | 64.87 | 63.95 | 64.14 | 1,360,795 | -1.22(-1.86%) |
May 03, 2016 | 65.44 | 65.81 | 64.60 | 65.35 | 1,517,810 | -0.11(-0.17%) |
May 02, 2016 | 65.49 | 65.90 | 65.23 | 65.47 | 1,185,679 | +0.09(+0.14%) |
Apr 29, 2016 | 66.42 | 66.49 | 65.08 | 65.37 | 2,225,396 | -1.47(-2.19%) |
Apr 28, 2016 | 68.22 | 68.30 | 66.67 | 66.84 | 1,113,289 | -1.46(-2.13%) |
Apr 27, 2016 | 68.91 | 69.70 | 68.25 | 68.30 | 1,462,733 | -0.71(-1.04%) |
Apr 26, 2016 | 69.22 | 70.06 | 67.83 | 69.01 | 1,942,570 | -0.09(-0.13%) |
Apr 25, 2016 | 71.16 | 71.67 | 69.06 | 69.10 | 2,515,819 | -2.19(-3.07%) |
Apr 22, 2016 | 72.12 | 72.50 | 70.29 | 71.29 | 2,737,124 | -2.39(-3.24%) |
Apr 21, 2016 | 75.58 | 76.20 | 73.13 | 73.68 | 1,620,048 | -2.06(-2.72%) |
Apr 20, 2016 | 76.20 | 76.74 | 75.68 | 75.74 | 1,300,194 | -0.48(-0.63%) |
Apr 19, 2016 | 76.45 | 76.78 | 75.50 | 76.22 | 1,004,648 | -0.11(-0.15%) |
Apr 18, 2016 | 76.59 | 76.81 | 75.18 | 76.33 | 1,045,427 | -0.13(-0.17%) |
Apr 15, 2016 | 75.97 | 76.62 | 75.49 | 76.46 | 1,189,472 | +0.48(+0.64%) |
Apr 14, 2016 | 76.24 | 77.28 | 75.94 | 75.98 | 1,242,432 | -0.01(-0.01%) |
Apr 13, 2016 | 74.28 | 76.11 | 74.00 | 75.99 | 1,205,247 | +2.43(+3.31%) |
Apr 12, 2016 | 73.22 | 74.15 | 73.10 | 73.56 | 1,053,103 | +0.71(+0.98%) |
Apr 11, 2016 | 74.05 | 74.67 | 72.84 | 72.84 | 1,533,230 | -0.56(-0.76%) |
Apr 08, 2016 | 73.06 | 73.74 | 72.55 | 73.40 | 981,648 | +0.74(+1.02%) |
Apr 07, 2016 | 73.74 | 73.94 | 72.11 | 72.66 | 1,595,717 | -1.26(-1.71%) |
Apr 06, 2016 | 74.22 | 74.35 | 72.67 | 73.92 | 1,787,828 | -0.04(-0.05%) |
Apr 05, 2016 | 72.76 | 75.62 | 72.63 | 73.96 | 2,974,966 | +0.71(+0.96%) |
Apr 04, 2016 | 72.60 | 73.31 | 71.48 | 73.25 | 6,957,112 | -2.87(-3.77%) |