Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 117.50 | 117.73 | 116.72 | 116.72 | 1,886 | -4.58(-3.78%) |
Mar 30, 2017 | 120.94 | 121.30 | 120.94 | 121.30 | 1,061 | +1.09(+0.91%) |
Mar 29, 2017 | 118.40 | 120.21 | 118.40 | 120.21 | 1,092 | -1.47(-1.21%) |
Mar 28, 2017 | 122.73 | 122.73 | 121.68 | 121.68 | 948 | -1.76(-1.43%) |
Mar 27, 2017 | 123.44 | 123.44 | 123.44 | 123.44 | 598 | -1.60(-1.28%) |
Mar 24, 2017 | 125.61 | 125.61 | 124.67 | 125.04 | 1,897 | +2.54(+2.07%) |
Mar 23, 2017 | 121.20 | 122.50 | 121.20 | 122.50 | 8,538 | +10.94(+9.80%) |
Mar 22, 2017 | 109.84 | 111.91 | 109.84 | 111.56 | 5,280 | +2.38(+2.18%) |
Mar 21, 2017 | 109.78 | 110.40 | 109.18 | 109.18 | 16,075 | -0.02(-0.02%) |
Mar 20, 2017 | 109.57 | 109.57 | 108.25 | 109.20 | 108,055 | -1.64(-1.48%) |
Mar 17, 2017 | 111.63 | 111.63 | 109.75 | 110.84 | 6,375 | +1.00(+0.91%) |
Mar 16, 2017 | 110.80 | 110.80 | 109.52 | 109.84 | 43,454 | +1.86(+1.72%) |
Mar 15, 2017 | 106.93 | 108.60 | 106.93 | 107.98 | 108,208 | +0.93(+0.87%) |
Mar 14, 2017 | 107.07 | 108.71 | 106.93 | 107.05 | 5,491 | -1.95(-1.79%) |
Mar 13, 2017 | 108.85 | 109.35 | 108.85 | 109.00 | 30,339 | +3.19(+3.02%) |
Mar 10, 2017 | 105.81 | 105.81 | 105.81 | 105.81 | 969 | +0.56(+0.53%) |
Mar 09, 2017 | 105.64 | 106.29 | 105.01 | 105.25 | 3,003 | +0.36(+0.34%) |
Mar 08, 2017 | 104.14 | 107.12 | 104.14 | 104.89 | 4,367 | -2.28(-2.12%) |
Mar 07, 2017 | 107.28 | 107.28 | 107.17 | 107.17 | 1,769 | -1.94(-1.78%) |
Mar 06, 2017 | 109.47 | 110.21 | 109.11 | 109.11 | 3,732 | +3.03(+2.86%) |
Mar 03, 2017 | 106.78 | 106.78 | 106.08 | 106.08 | 3,463 | -0.34(-0.31%) |
Mar 02, 2017 | 107.28 | 107.28 | 106.09 | 106.42 | 4,700 | -0.78(-0.73%) |
Mar 01, 2017 | 105.70 | 107.20 | 105.70 | 107.20 | 10,907 | +2.30(+2.19%) |
Feb 28, 2017 | 104.92 | 105.85 | 104.90 | 104.90 | 1,782 | -2.80(-2.60%) |
Feb 27, 2017 | 108.81 | 109.18 | 107.70 | 107.70 | 1,585 | +1.75(+1.65%) |
Feb 24, 2017 | 106.85 | 106.85 | 105.95 | 105.95 | 1,740 | -6.11(-5.45%) |
Feb 23, 2017 | 110.47 | 113.64 | 110.47 | 112.06 | 1,771 | -1.94(-1.71%) |
Feb 22, 2017 | 112.92 | 114.00 | 112.92 | 114.00 | 1,308 | -0.07(-0.06%) |
Feb 21, 2017 | 114.13 | 114.13 | 113.80 | 114.07 | 3,587 | +2.92(+2.63%) |
Feb 17, 2017 | 111.15 | 111.15 | 111.15 | 0 | -1.63(-1.45%) | |
Feb 16, 2017 | 112.35 | 112.78 | 111.92 | 112.78 | 1,601 | -2.04(-1.78%) |
Feb 15, 2017 | 114.25 | 114.82 | 114.25 | 114.82 | 1,818 | +3.46(+3.11%) |
Feb 14, 2017 | 110.84 | 111.66 | 110.14 | 111.36 | 1,516 | +1.15(+1.04%) |
Feb 13, 2017 | 108.34 | 110.84 | 108.34 | 110.20 | 1,354 | +2.70(+2.52%) |
Feb 10, 2017 | 107.50 | 107.50 | 107.50 | 107.50 | 960 | -0.67(-0.62%) |
Feb 09, 2017 | 105.81 | 108.17 | 105.81 | 108.17 | 2,661 | +0.73(+0.68%) |
Feb 08, 2017 | 107.96 | 107.96 | 106.33 | 107.44 | 1,363 | +1.53(+1.45%) |
Feb 07, 2017 | 106.72 | 106.72 | 105.07 | 105.91 | 1,398 | +3.56(+3.48%) |
Feb 06, 2017 | 101.75 | 102.34 | 101.75 | 102.34 | 1,689 | +1.14(+1.12%) |
Feb 03, 2017 | 101.89 | 101.89 | 101.20 | 101.20 | 1,206 | -0.28(-0.28%) |
Feb 02, 2017 | 101.79 | 101.83 | 101.41 | 101.49 | 1,525 | +0.68(+0.67%) |
Feb 01, 2017 | 100.75 | 101.21 | 100.02 | 100.81 | 4,396 | -1.45(-1.42%) |
Jan 31, 2017 | 102.27 | 102.27 | 102.27 | 102.27 | 929 | -0.42(-0.41%) |
Jan 30, 2017 | 102.91 | 103.38 | 102.69 | 102.69 | 1,972 | -0.78(-0.76%) |
Jan 27, 2017 | 103.81 | 103.81 | 103.47 | 103.47 | 900 | +0.41(+0.40%) |
Jan 26, 2017 | 103.93 | 103.93 | 103.06 | 103.06 | 1,809 | -0.74(-0.71%) |
Jan 25, 2017 | 103.80 | 103.80 | 101.86 | 103.80 | 2,723 | +2.10(+2.06%) |
Jan 24, 2017 | 102.39 | 102.39 | 100.78 | 101.70 | 1,885 | +3.65(+3.72%) |
Jan 23, 2017 | 98.28 | 100.00 | 98.05 | 98.05 | 3,252 | +0.33(+0.34%) |
Jan 20, 2017 | 97.72 | 97.72 | 97.72 | 97.72 | 1,229 | -0.27(-0.28%) |
Jan 19, 2017 | 99.10 | 99.84 | 97.99 | 97.99 | 2,116 | -3.90(-3.82%) |
Jan 18, 2017 | 102.21 | 102.21 | 101.89 | 101.89 | 940 | +2.98(+3.01%) |
Jan 17, 2017 | 97.98 | 98.93 | 97.50 | 98.91 | 3,153 | +0.92(+0.94%) |
Jan 13, 2017 | 97.99 | 97.99 | 97.99 | 0 | +0.46(+0.47%) | |
Jan 12, 2017 | 97.70 | 97.70 | 97.53 | 97.53 | 1,075 | -0.44(-0.45%) |
Jan 11, 2017 | 97.09 | 97.97 | 97.09 | 97.97 | 1,024 | +1.82(+1.89%) |
Jan 10, 2017 | 96.75 | 97.32 | 96.15 | 96.15 | 1,653 | -0.60(-0.62%) |
Jan 09, 2017 | 96.00 | 96.75 | 95.93 | 96.75 | 1,380 | +0.06(+0.07%) |
Jan 06, 2017 | 96.69 | 96.69 | 96.69 | 96.69 | 771 | +1.32(+1.38%) |
Jan 05, 2017 | 96.90 | 96.90 | 95.37 | 95.37 | 764 | +2.23(+2.39%) |
Jan 04, 2017 | 92.12 | 93.40 | 92.12 | 93.14 | 1,085 | +2.74(+3.03%) |
Jan 03, 2017 | 88.89 | 90.60 | 88.89 | 90.41 | 3,482 | -0.02(-0.02%) |
Dec 30, 2016 | 90.42 | 90.42 | 90.42 | 0 | -0.66(-0.72%) | |
Dec 29, 2016 | 90.90 | 91.08 | 89.66 | 91.08 | 1,806 | +2.30(+2.59%) |
Dec 28, 2016 | 89.15 | 90.61 | 88.78 | 88.78 | 3,764 | +2.57(+2.98%) |
Dec 27, 2016 | 86.31 | 86.31 | 86.21 | 86.21 | 1,095 | -0.79(-0.91%) |
Dec 23, 2016 | 87.00 | 87.00 | 87.00 | 0 | +0.72(+0.83%) | |
Dec 22, 2016 | 86.38 | 87.76 | 86.28 | 86.28 | 22,880 | -2.14(-2.42%) |
Dec 21, 2016 | 86.84 | 89.39 | 86.83 | 88.42 | 1,666 | +3.04(+3.56%) |
Dec 20, 2016 | 85.36 | 88.03 | 85.36 | 85.38 | 1,393 | -2.49(-2.83%) |
Dec 19, 2016 | 87.68 | 87.87 | 87.33 | 87.87 | 28,027 | -0.02(-0.03%) |
Dec 16, 2016 | 87.96 | 88.94 | 86.66 | 87.89 | 62,169 | +0.04(+0.05%) |
Dec 15, 2016 | 86.74 | 89.31 | 86.74 | 87.85 | 1,262 | +0.18(+0.21%) |
Dec 14, 2016 | 88.89 | 88.89 | 87.67 | 87.67 | 1,012 | +0.76(+0.87%) |
Dec 13, 2016 | 86.91 | 86.91 | 84.80 | 86.91 | 1,921 | +2.54(+3.01%) |
Dec 12, 2016 | 86.44 | 86.44 | 84.37 | 84.37 | 1,294 | -4.67(-5.24%) |
Dec 09, 2016 | 89.07 | 89.07 | 89.04 | 89.04 | 1,121 | -0.21(-0.24%) |
Dec 08, 2016 | 89.26 | 89.39 | 89.25 | 89.25 | 1,196 | +0.56(+0.63%) |
Dec 07, 2016 | 87.30 | 88.69 | 87.30 | 88.69 | 1,110 | -1.30(-1.44%) |
Dec 06, 2016 | 90.03 | 90.03 | 87.48 | 89.99 | 4,961 | +0.75(+0.85%) |
Dec 05, 2016 | 90.42 | 90.42 | 89.23 | 89.23 | 1,778 | +1.14(+1.29%) |
Dec 02, 2016 | 89.39 | 89.39 | 87.15 | 88.10 | 1,814 | -1.17(-1.31%) |
Dec 01, 2016 | 90.85 | 90.85 | 89.27 | 89.27 | 1,450 | -1.64(-1.80%) |
Nov 30, 2016 | 91.74 | 91.74 | 89.18 | 90.91 | 2,914 | -0.98(-1.07%) |
Nov 29, 2016 | 91.89 | 91.89 | 91.89 | 91.89 | 701 | +2.16(+2.40%) |
Nov 28, 2016 | 89.35 | 90.60 | 89.35 | 89.74 | 2,405 | -1.88(-2.05%) |
Nov 25, 2016 | 91.62 | 91.62 | 91.62 | 91.62 | 669 | -0.26(-0.28%) |
Nov 23, 2016 | 91.88 | 91.88 | 91.88 | 0 | -1.98(-2.11%) | |
Nov 22, 2016 | 93.87 | 93.87 | 93.58 | 93.86 | 1,730 | +2.24(+2.44%) |
Nov 21, 2016 | 91.62 | 91.62 | 91.62 | 91.62 | 1,041 | -3.35(-3.52%) |
Nov 18, 2016 | 94.97 | 94.97 | 94.97 | 94.97 | 913 | +1.47(+1.57%) |
Nov 17, 2016 | 93.50 | 93.50 | 93.50 | 93.50 | 612 | +2.76(+3.04%) |
Nov 16, 2016 | 90.74 | 90.74 | 90.74 | 90.74 | 923 | +2.95(+3.36%) |
Nov 15, 2016 | 87.92 | 87.97 | 87.74 | 87.79 | 1,687 | -1.39(-1.56%) |
Nov 14, 2016 | 89.48 | 89.48 | 89.18 | 89.18 | 3,503 | +0.66(+0.74%) |
Nov 11, 2016 | 88.19 | 88.96 | 88.19 | 88.53 | 1,647 | -3.64(-3.95%) |
Nov 10, 2016 | 91.40 | 93.09 | 91.40 | 92.17 | 4,227 | +2.17(+2.41%) |
Nov 09, 2016 | 91.61 | 91.79 | 90.00 | 90.00 | 3,300 | -1.91(-2.07%) |
Nov 08, 2016 | 92.00 | 92.04 | 91.81 | 91.91 | 64,277 | -2.09(-2.23%) |
Nov 07, 2016 | 93.41 | 94.52 | 93.41 | 94.00 | 2,945 | +3.84(+4.26%) |
Nov 04, 2016 | 90.43 | 90.50 | 90.16 | 90.16 | 4,024 | -2.48(-2.68%) |
Nov 03, 2016 | 92.64 | 92.64 | 92.60 | 92.64 | 1,715 | +0.77(+0.84%) |
Nov 02, 2016 | 91.80 | 93.07 | 91.80 | 91.87 | 1,309 | -3.48(-3.65%) |
Nov 01, 2016 | 95.93 | 95.93 | 95.35 | 95.35 | 746 | +0.09(+0.10%) |
Oct 31, 2016 | 95.17 | 95.25 | 94.67 | 95.25 | 1,070 | +0.56(+0.60%) |
Oct 28, 2016 | 94.57 | 94.69 | 94.57 | 94.69 | 969 | -0.12(-0.13%) |
Oct 27, 2016 | 94.81 | 96.61 | 94.81 | 94.81 | 884 | -3.16(-3.23%) |
Oct 26, 2016 | 97.17 | 98.91 | 97.17 | 97.97 | 2,299 | +2.92(+3.08%) |
Oct 25, 2016 | 95.02 | 95.96 | 95.02 | 95.05 | 1,444 | -4.16(-4.20%) |
Oct 24, 2016 | 99.90 | 99.90 | 99.21 | 99.21 | 999 | -4.37(-4.22%) |
Oct 21, 2016 | 103.58 | 103.58 | 103.58 | 103.58 | 821 | +1.68(+1.65%) |
Oct 20, 2016 | 102.69 | 102.69 | 101.90 | 101.90 | 12,045 | +1.00(+0.99%) |
Oct 19, 2016 | 100.97 | 101.15 | 100.90 | 100.90 | 3,919 | +0.45(+0.45%) |
Oct 18, 2016 | 99.80 | 100.45 | 99.80 | 100.45 | 1,618 | +2.17(+2.21%) |
Oct 17, 2016 | 99.73 | 99.73 | 98.28 | 98.28 | 1,191 | -2.08(-2.07%) |
Oct 14, 2016 | 100.36 | 100.36 | 100.36 | 100.36 | 1,078 | +2.00(+2.04%) |
Oct 13, 2016 | 98.80 | 98.80 | 98.35 | 98.35 | 860 | -1.98(-1.97%) |
Oct 11, 2016 | 100.33 | 100.33 | 100.33 | 594 | -1.97(-1.92%) | |
Oct 10, 2016 | 101.71 | 102.30 | 101.71 | 102.30 | 904 | +1.82(+1.82%) |
Oct 07, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 534 | -1.07(-1.05%) |
Oct 06, 2016 | 102.11 | 102.68 | 101.40 | 101.54 | 1,642 | -0.47(-0.46%) |
Oct 05, 2016 | 102.51 | 102.51 | 101.80 | 102.01 | 2,950 | +0.95(+0.94%) |
Oct 04, 2016 | 101.06 | 101.06 | 101.06 | 101.06 | 3,698 | -0.71(-0.70%) |
Oct 03, 2016 | 101.70 | 103.00 | 101.70 | 101.77 | 959 | +0.27(+0.27%) |
Sep 30, 2016 | 100.50 | 101.71 | 100.50 | 101.50 | 6,489 | -1.27(-1.24%) |
Sep 29, 2016 | 103.42 | 103.42 | 102.50 | 102.77 | 1,930 | +1.05(+1.03%) |
Sep 28, 2016 | 102.46 | 102.46 | 101.54 | 101.72 | 9,851 | +1.25(+1.24%) |
Sep 27, 2016 | 100.47 | 100.47 | 100.47 | 100.47 | 1,472 | +0.32(+0.32%) |
Sep 26, 2016 | 100.58 | 100.15 | 99.33 | 100.15 | 12,559 | -4.99(-4.75%) |
Sep 23, 2016 | 105.20 | 105.20 | 104.02 | 105.14 | 2,069 | -1.37(-1.29%) |
Sep 22, 2016 | 106.47 | 107.03 | 106.47 | 106.51 | 1,946 | +0.41(+0.39%) |
Sep 21, 2016 | 105.06 | 106.10 | 105.00 | 106.10 | 1,024 | -0.80(-0.75%) |
Sep 20, 2016 | 106.90 | 106.90 | 106.90 | 106.90 | 1,291 | -1.05(-0.97%) |
Sep 19, 2016 | 107.74 | 107.95 | 107.74 | 107.95 | 1,099 | +0.39(+0.36%) |
Sep 16, 2016 | 106.95 | 107.56 | 106.53 | 107.56 | 3,870 | -0.66(-0.61%) |
Sep 15, 2016 | 106.74 | 108.22 | 106.74 | 108.22 | 2,914 | +4.46(+4.30%) |
Sep 14, 2016 | 104.43 | 104.43 | 103.76 | 103.76 | 3,691 | +0.56(+0.54%) |
Sep 13, 2016 | 103.06 | 103.26 | 103.06 | 103.20 | 1,340 | +0.30(+0.29%) |
Sep 12, 2016 | 102.90 | 102.90 | 102.90 | 102.90 | 1,109 | -8.32(-7.48%) |
Sep 09, 2016 | 111.57 | 111.57 | 110.48 | 111.22 | 3,758 | -4.62(-3.99%) |
Sep 08, 2016 | 115.79 | 116.42 | 115.79 | 115.84 | 1,297 | +2.57(+2.27%) |
Sep 07, 2016 | 113.27 | 113.27 | 112.89 | 113.27 | 2,289 | -0.06(-0.05%) |
Sep 06, 2016 | 112.92 | 113.33 | 112.92 | 113.33 | 4,481 | +0.98(+0.87%) |
Sep 02, 2016 | 112.35 | 112.35 | 112.35 | 0 | +0.75(+0.67%) | |
Sep 01, 2016 | 112.20 | 112.20 | 111.60 | 111.60 | 1,090 | -1.76(-1.55%) |
Aug 31, 2016 | 114.23 | 114.23 | 113.06 | 113.36 | 1,996 | -2.14(-1.85%) |
Aug 30, 2016 | 115.74 | 115.75 | 115.00 | 115.50 | 2,544 | +4.82(+4.35%) |
Aug 29, 2016 | 110.68 | 110.68 | 110.68 | 110.68 | 1,288 | +5.91(+5.64%) |
Aug 26, 2016 | 105.46 | 105.46 | 104.77 | 104.77 | 1,197 | +1.65(+1.60%) |
Aug 25, 2016 | 103.50 | 103.50 | 102.96 | 103.12 | 6,305 | -1.42(-1.36%) |
Aug 24, 2016 | 104.51 | 105.77 | 104.51 | 104.54 | 1,468 | +0.58(+0.56%) |
Aug 23, 2016 | 104.00 | 104.82 | 103.96 | 103.96 | 1,805 | -0.97(-0.92%) |
Aug 22, 2016 | 103.72 | 105.53 | 103.72 | 104.92 | 1,555 | +0.92(+0.89%) |
Aug 19, 2016 | 103.93 | 105.00 | 103.93 | 104.00 | 1,242 | +0.30(+0.29%) |
Aug 18, 2016 | 103.02 | 103.70 | 102.34 | 103.70 | 6,352 | +1.65(+1.62%) |
Aug 17, 2016 | 101.90 | 102.05 | 101.39 | 102.05 | 3,018 | +0.91(+0.90%) |
Aug 16, 2016 | 101.90 | 102.52 | 101.14 | 101.14 | 6,393 | -0.84(-0.82%) |
Aug 15, 2016 | 101.98 | 101.98 | 101.98 | 101.98 | 1,174 | +0.00(+0.00%) |
Aug 12, 2016 | 97.87 | 101.98 | 97.87 | 101.98 | 13,077 | +4.03(+4.11%) |
Aug 11, 2016 | 98.42 | 99.17 | 97.86 | 97.95 | 2,928 | +1.70(+1.77%) |
Aug 10, 2016 | 96.17 | 97.38 | 96.17 | 96.25 | 3,285 | -1.26(-1.29%) |
Aug 09, 2016 | 96.84 | 97.51 | 96.84 | 97.51 | 3,736 | +1.63(+1.70%) |
Aug 08, 2016 | 95.87 | 97.35 | 95.87 | 95.88 | 4,329 | -0.41(-0.42%) |
Aug 05, 2016 | 96.10 | 96.28 | 96.10 | 96.28 | 1,971 | +2.78(+2.98%) |
Aug 04, 2016 | 93.02 | 93.90 | 93.02 | 93.50 | 2,540 | -0.36(-0.38%) |
Aug 03, 2016 | 93.51 | 94.07 | 93.51 | 93.86 | 9,905 | +3.43(+3.79%) |
Aug 02, 2016 | 90.55 | 91.56 | 90.43 | 90.43 | 1,663 | -1.07(-1.17%) |
Aug 01, 2016 | 92.80 | 92.80 | 91.38 | 91.50 | 2,135 | -2.64(-2.80%) |
Jul 29, 2016 | 93.21 | 94.14 | 93.21 | 94.14 | 1,689 | +3.79(+4.19%) |
Jul 28, 2016 | 91.00 | 91.00 | 89.19 | 90.35 | 11,713 | +0.35(+0.39%) |
Jul 27, 2016 | 90.00 | 90.00 | 89.16 | 90.00 | 3,272 | +1.00(+1.12%) |
Jul 26, 2016 | 87.68 | 89.00 | 87.68 | 89.00 | 1,961 | +1.08(+1.23%) |
Jul 25, 2016 | 88.50 | 88.50 | 87.92 | 87.92 | 23,597 | -1.48(-1.66%) |
Jul 22, 2016 | 89.65 | 90.25 | 89.40 | 89.40 | 1,593 | +0.49(+0.56%) |
Jul 21, 2016 | 88.66 | 90.25 | 88.66 | 88.91 | 14,575 | -0.09(-0.10%) |
Jul 20, 2016 | 89.05 | 89.24 | 88.11 | 89.00 | 2,355 | +2.93(+3.40%) |
Jul 19, 2016 | 86.02 | 87.52 | 86.02 | 86.07 | 1,471 | -0.03(-0.03%) |
Jul 18, 2016 | 86.10 | 86.10 | 86.10 | 86.10 | 4,574 | -0.76(-0.87%) |
Jul 15, 2016 | 88.00 | 88.00 | 86.77 | 86.86 | 10,918 | -0.54(-0.62%) |
Jul 14, 2016 | 87.01 | 87.52 | 87.01 | 87.40 | 5,099 | +2.00(+2.34%) |
Jul 13, 2016 | 85.49 | 85.49 | 85.41 | 85.41 | 1,432 | -1.30(-1.49%) |
Jul 12, 2016 | 87.42 | 87.42 | 85.77 | 86.70 | 6,105 | +2.25(+2.66%) |
Jul 11, 2016 | 84.56 | 85.31 | 84.42 | 84.45 | 1,705 | -0.31(-0.36%) |
Jul 08, 2016 | 84.42 | 85.40 | 84.42 | 84.76 | 1,971 | +1.51(+1.81%) |
Jul 07, 2016 | 82.80 | 83.25 | 82.80 | 83.25 | 1,250 | -1.52(-1.79%) |
Jul 05, 2016 | 84.59 | 84.77 | 84.59 | 84.77 | 1,162 | -0.02(-0.02%) |
Jul 01, 2016 | 84.79 | 84.79 | 84.79 | 0 | +0.29(+0.34%) | |
Jun 30, 2016 | 84.75 | 84.95 | 84.50 | 84.50 | 2,086 | +2.05(+2.49%) |
Jun 29, 2016 | 82.37 | 82.70 | 82.37 | 82.45 | 5,530 | +0.74(+0.91%) |
Jun 28, 2016 | 80.65 | 81.71 | 80.65 | 81.71 | 2,665 | +0.96(+1.19%) |
Jun 27, 2016 | 80.45 | 81.08 | 80.08 | 80.75 | 2,672 | -5.00(-5.83%) |
Jun 24, 2016 | 85.80 | 86.08 | 84.75 | 85.75 | 2,331 | -0.56(-0.65%) |
Jun 23, 2016 | 86.05 | 86.31 | 85.35 | 86.31 | 2,742 | -1.61(-1.83%) |
Jun 22, 2016 | 87.38 | 87.92 | 87.30 | 87.92 | 1,594 | +1.96(+2.28%) |
Jun 21, 2016 | 85.17 | 86.20 | 85.17 | 85.96 | 3,260 | +0.78(+0.92%) |
Jun 20, 2016 | 84.24 | 85.17 | 84.24 | 85.17 | 1,396 | +0.66(+0.79%) |
Jun 17, 2016 | 83.90 | 84.51 | 83.85 | 84.51 | 1,969 | +1.28(+1.54%) |
Jun 16, 2016 | 83.07 | 83.23 | 83.07 | 83.23 | 1,435 | +0.29(+0.35%) |
Jun 15, 2016 | 83.28 | 83.58 | 82.69 | 82.94 | 3,817 | +1.91(+2.36%) |
Jun 14, 2016 | 81.35 | 81.58 | 81.03 | 81.03 | 4,196 | +1.04(+1.30%) |
Jun 13, 2016 | 80.88 | 80.88 | 79.99 | 79.99 | 1,635 | -1.89(-2.31%) |
Jun 10, 2016 | 82.10 | 82.10 | 81.80 | 81.88 | 1,672 | -1.87(-2.23%) |
Jun 09, 2016 | 83.61 | 84.44 | 83.61 | 83.75 | 2,302 | -1.83(-2.13%) |
Jun 07, 2016 | 85.58 | 85.58 | 85.58 | 960 | +2.12(+2.54%) | |
Jun 06, 2016 | 83.28 | 83.48 | 83.28 | 83.46 | 16,446 | +0.81(+0.98%) |
Jun 03, 2016 | 82.82 | 82.95 | 82.62 | 82.65 | 1,665 | -0.59(-0.71%) |
Jun 02, 2016 | 83.11 | 83.75 | 83.11 | 83.24 | 9,009 | +2.26(+2.79%) |
May 31, 2016 | 80.98 | 80.98 | 80.98 | 1,001 | +5.37(+7.11%) | |
May 27, 2016 | 75.61 | 75.61 | 75.61 | 0 | +0.10(+0.13%) | |
May 26, 2016 | 75.48 | 76.29 | 75.48 | 75.51 | 2,084 | -2.58(-3.31%) |
May 25, 2016 | 77.47 | 78.09 | 77.47 | 78.09 | 2,363 | +0.06(+0.08%) |
May 24, 2016 | 77.50 | 78.05 | 77.50 | 78.03 | 2,675 | +0.91(+1.18%) |
May 23, 2016 | 77.17 | 77.54 | 77.12 | 77.12 | 2,225 | +0.34(+0.44%) |
May 20, 2016 | 76.78 | 76.78 | 76.78 | 76.78 | 1,329 | -0.19(-0.25%) |
May 19, 2016 | 77.34 | 77.36 | 76.97 | 76.97 | 1,386 | +0.17(+0.23%) |
May 18, 2016 | 76.73 | 77.12 | 76.73 | 76.80 | 1,907 | -0.81(-1.05%) |
May 17, 2016 | 77.15 | 77.65 | 77.15 | 77.61 | 14,789 | -0.15(-0.19%) |
May 16, 2016 | 77.50 | 77.79 | 77.20 | 77.76 | 9,550 | +2.70(+3.59%) |
May 13, 2016 | 75.08 | 75.08 | 75.00 | 75.06 | 1,494 | +1.36(+1.85%) |
May 12, 2016 | 73.38 | 74.17 | 73.38 | 73.70 | 1,353 | +1.14(+1.57%) |
May 11, 2016 | 71.55 | 72.56 | 71.55 | 72.56 | 1,755 | +2.02(+2.86%) |
May 10, 2016 | 70.32 | 70.54 | 70.17 | 70.54 | 977 | +0.57(+0.81%) |
May 09, 2016 | 69.88 | 69.97 | 69.70 | 69.97 | 1,361 | +2.53(+3.75%) |
May 06, 2016 | 67.44 | 67.44 | 67.44 | 67.44 | 864 | +0.28(+0.42%) |
May 05, 2016 | 67.29 | 67.42 | 67.16 | 67.16 | 1,688 | -1.68(-2.44%) |
May 04, 2016 | 68.95 | 69.08 | 68.84 | 68.84 | 1,878 | -0.49(-0.71%) |
May 03, 2016 | 69.32 | 70.00 | 69.32 | 69.33 | 1,816 | -0.03(-0.04%) |
May 02, 2016 | 69.82 | 69.93 | 69.36 | 69.36 | 1,530 | +0.54(+0.78%) |
Apr 29, 2016 | 68.81 | 68.82 | 68.81 | 68.82 | 991 | -1.68(-2.38%) |
Apr 28, 2016 | 70.10 | 70.75 | 70.10 | 70.50 | 2,192 | +1.16(+1.67%) |
Apr 27, 2016 | 69.34 | 69.98 | 69.34 | 69.34 | 1,195 | -1.42(-2.01%) |
Apr 26, 2016 | 70.36 | 70.82 | 70.36 | 70.77 | 1,173 | +0.15(+0.21%) |
Apr 25, 2016 | 70.72 | 71.17 | 70.53 | 70.62 | 3,870 | -0.88(-1.23%) |
Apr 22, 2016 | 71.96 | 71.96 | 70.98 | 71.50 | 3,702 | +1.08(+1.54%) |
Apr 21, 2016 | 70.63 | 70.91 | 70.42 | 70.42 | 2,071 | -1.42(-1.98%) |
Apr 20, 2016 | 71.00 | 71.84 | 71.00 | 71.84 | 808 | -0.71(-0.98%) |
Apr 19, 2016 | 72.55 | 73.16 | 72.55 | 72.55 | 1,088 | -2.70(-3.59%) |
Apr 18, 2016 | 75.25 | 75.25 | 75.25 | 75.25 | 1,293 | +0.28(+0.37%) |
Apr 15, 2016 | 74.94 | 75.49 | 74.94 | 74.97 | 1,502 | +0.72(+0.97%) |
Apr 14, 2016 | 75.42 | 75.42 | 74.25 | 74.25 | 1,308 | -2.10(-2.75%) |
Apr 13, 2016 | 75.62 | 76.84 | 75.62 | 76.35 | 2,898 | +1.82(+2.44%) |
Apr 12, 2016 | 75.00 | 75.47 | 74.51 | 74.53 | 1,443 | -0.02(-0.03%) |
Apr 11, 2016 | 74.17 | 74.57 | 74.09 | 74.55 | 10,273 | -0.45(-0.60%) |
Apr 08, 2016 | 74.91 | 75.00 | 74.91 | 75.00 | 1,214 | -0.50(-0.66%) |
Apr 07, 2016 | 75.60 | 75.60 | 75.29 | 75.50 | 1,596 | +0.23(+0.31%) |
Apr 06, 2016 | 74.18 | 75.27 | 74.18 | 75.27 | 2,776 | +0.40(+0.53%) |
Apr 04, 2016 | 74.87 | 74.87 | 74.87 | 683 | -0.63(-0.83%) |