Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.24 | 90.29 | 88.89 | 89.31 | 460,358 | -0.77(-0.86%) |
Apr 27, 2017 | 89.06 | 90.38 | 88.90 | 90.08 | 566,124 | +1.15(+1.29%) |
Apr 26, 2017 | 89.33 | 89.92 | 88.82 | 88.93 | 720,277 | -0.23(-0.26%) |
Apr 25, 2017 | 90.05 | 88.85 | 89.16 | 587,379 | +0.19(+0.22%) | |
Apr 24, 2017 | 89.25 | 89.53 | 88.29 | 88.97 | 659,652 | +0.44(+0.49%) |
Apr 21, 2017 | 88.28 | 89.16 | 87.61 | 88.53 | 915,839 | +0.39(+0.44%) |
Apr 20, 2017 | 86.88 | 88.33 | 86.88 | 88.14 | 608,066 | +1.85(+2.14%) |
Apr 19, 2017 | 85.97 | 86.87 | 85.91 | 86.30 | 501,824 | +0.46(+0.53%) |
Apr 18, 2017 | 86.26 | 86.42 | 85.31 | 85.84 | 454,068 | -0.53(-0.61%) |
Apr 17, 2017 | 86.93 | 87.56 | 85.59 | 86.37 | 782,293 | -0.20(-0.23%) |
Apr 13, 2017 | 87.76 | 89.34 | 86.35 | 86.57 | 622,356 | -1.18(-1.35%) |
Apr 12, 2017 | 89.45 | 89.45 | 87.44 | 87.75 | 739,677 | -1.83(-2.04%) |
Apr 11, 2017 | 88.42 | 89.58 | 88.14 | 89.58 | 532,881 | +1.16(+1.32%) |
Apr 10, 2017 | 88.33 | 89.18 | 88.33 | 88.42 | 592,461 | -1.05(-1.17%) |
Apr 07, 2017 | 89.09 | 89.62 | 88.90 | 89.47 | 365,084 | +0.13(+0.15%) |
Apr 06, 2017 | 89.27 | 89.59 | 88.61 | 89.34 | 359,429 | +0.28(+0.31%) |
Apr 05, 2017 | 89.51 | 90.33 | 88.93 | 89.06 | 632,436 | -0.03(-0.04%) |
Apr 04, 2017 | 88.99 | 89.67 | 88.81 | 89.09 | 620,115 | -0.15(-0.17%) |
Apr 03, 2017 | 89.29 | 89.77 | 88.28 | 89.24 | 465,223 | +0.15(+0.17%) |
Mar 31, 2017 | 88.97 | 89.52 | 88.91 | 89.09 | 412,466 | -0.07(-0.08%) |
Mar 30, 2017 | 88.50 | 89.18 | 88.40 | 89.16 | 291,459 | +0.68(+0.77%) |
Mar 29, 2017 | 87.45 | 88.64 | 87.45 | 88.48 | 511,513 | +0.75(+0.86%) |
Mar 28, 2017 | 86.66 | 87.93 | 86.53 | 87.72 | 464,220 | +1.06(+1.22%) |
Mar 27, 2017 | 87.03 | 87.37 | 86.10 | 86.66 | 872,773 | -1.08(-1.23%) |
Mar 24, 2017 | 87.45 | 87.93 | 87.05 | 87.74 | 506,096 | +0.57(+0.65%) |
Mar 23, 2017 | 86.70 | 87.69 | 86.40 | 87.17 | 736,041 | +0.39(+0.45%) |
Mar 22, 2017 | 86.68 | 87.14 | 86.03 | 86.78 | 987,408 | +0.09(+0.10%) |
Mar 21, 2017 | 87.58 | 88.32 | 86.56 | 86.69 | 848,288 | -0.49(-0.56%) |
Mar 20, 2017 | 87.13 | 87.52 | 86.45 | 87.18 | 621,871 | -0.15(-0.17%) |
Mar 17, 2017 | 87.41 | 88.07 | 87.16 | 87.33 | 983,504 | -0.16(-0.18%) |
Mar 16, 2017 | 86.73 | 88.78 | 86.73 | 87.49 | 1,130,422 | +0.86(+0.99%) |
Mar 15, 2017 | 85.56 | 87.27 | 85.09 | 86.63 | 789,723 | +1.20(+1.40%) |
Mar 14, 2017 | 85.52 | 86.16 | 84.87 | 85.43 | 856,708 | -0.10(-0.11%) |
Mar 13, 2017 | 85.25 | 85.71 | 84.93 | 85.53 | 749,586 | +0.43(+0.50%) |
Mar 10, 2017 | 84.10 | 85.34 | 84.09 | 85.10 | 1,011,577 | +1.11(+1.32%) |
Mar 09, 2017 | 83.80 | 84.54 | 83.64 | 83.98 | 670,781 | -0.08(-0.09%) |
Mar 08, 2017 | 84.08 | 84.47 | 83.51 | 84.06 | 815,952 | +0.32(+0.39%) |
Mar 07, 2017 | 84.11 | 85.03 | 83.69 | 83.74 | 988,255 | -0.44(-0.52%) |
Mar 06, 2017 | 83.66 | 84.65 | 83.51 | 84.18 | 981,213 | +0.52(+0.62%) |
Mar 03, 2017 | 83.34 | 84.82 | 83.34 | 83.66 | 1,443,340 | +0.28(+0.34%) |
Mar 02, 2017 | 81.64 | 83.70 | 81.64 | 83.38 | 1,162,602 | +1.34(+1.64%) |
Mar 01, 2017 | 82.42 | 83.11 | 81.49 | 82.04 | 993,525 | +0.31(+0.37%) |
Feb 28, 2017 | 82.73 | 83.08 | 81.63 | 81.73 | 1,028,285 | -0.95(-1.15%) |
Feb 27, 2017 | 82.62 | 83.48 | 82.41 | 82.68 | 895,768 | -0.08(-0.09%) |
Feb 24, 2017 | 82.88 | 83.35 | 81.93 | 82.76 | 1,905,778 | -1.58(-1.87%) |
Feb 23, 2017 | 81.35 | 85.95 | 81.15 | 84.34 | 5,687,611 | -6.02(-6.66%) |
Feb 22, 2017 | 92.84 | 93.40 | 89.28 | 90.36 | 2,307,244 | -3.29(-3.51%) |
Feb 21, 2017 | 93.69 | 94.14 | 92.85 | 93.65 | 729,361 | -0.08(-0.08%) |
Feb 17, 2017 | 93.72 | 93.72 | 93.72 | 0 | -1.60(-1.68%) | |
Feb 16, 2017 | 95.55 | 95.55 | 94.34 | 95.33 | 574,390 | +0.15(+0.16%) |
Feb 15, 2017 | 95.10 | 95.94 | 94.20 | 95.18 | 648,296 | -0.22(-0.23%) |
Feb 14, 2017 | 95.14 | 95.83 | 94.54 | 95.40 | 471,076 | -0.31(-0.32%) |
Feb 13, 2017 | 98.15 | 98.43 | 95.64 | 95.70 | 568,177 | -1.91(-1.96%) |
Feb 10, 2017 | 97.14 | 98.09 | 95.94 | 97.61 | 844,600 | +2.93(+3.10%) |
Feb 09, 2017 | 94.54 | 95.71 | 94.13 | 94.68 | 380,757 | +0.36(+0.38%) |
Feb 08, 2017 | 93.42 | 94.63 | 92.71 | 94.33 | 264,618 | +0.85(+0.91%) |
Feb 07, 2017 | 93.64 | 94.24 | 93.02 | 93.47 | 457,765 | +0.10(+0.11%) |
Feb 06, 2017 | 94.20 | 94.71 | 93.28 | 93.37 | 477,404 | -1.10(-1.16%) |
Feb 03, 2017 | 93.56 | 94.73 | 93.02 | 94.47 | 247,120 | +1.13(+1.21%) |
Feb 02, 2017 | 93.01 | 94.15 | 92.63 | 93.33 | 407,014 | +0.32(+0.35%) |
Feb 01, 2017 | 94.41 | 94.81 | 92.81 | 93.01 | 327,698 | -1.12(-1.19%) |
Jan 31, 2017 | 93.24 | 94.40 | 92.28 | 94.13 | 378,384 | +0.63(+0.67%) |
Jan 30, 2017 | 93.26 | 93.58 | 92.34 | 93.50 | 248,385 | +0.05(+0.06%) |
Jan 27, 2017 | 93.84 | 94.01 | 92.25 | 93.45 | 680,680 | -0.17(-0.19%) |
Jan 26, 2017 | 93.98 | 94.95 | 93.56 | 93.62 | 311,061 | -0.60(-0.64%) |
Jan 25, 2017 | 94.47 | 95.46 | 94.07 | 94.22 | 279,193 | -0.12(-0.13%) |
Jan 24, 2017 | 94.71 | 95.32 | 93.86 | 94.34 | 332,829 | -0.02(-0.02%) |
Jan 23, 2017 | 94.41 | 95.16 | 93.63 | 94.36 | 242,017 | -0.15(-0.16%) |
Jan 20, 2017 | 93.29 | 95.07 | 93.12 | 94.51 | 308,689 | +0.91(+0.97%) |
Jan 19, 2017 | 93.80 | 94.26 | 93.20 | 93.60 | 357,947 | -0.48(-0.51%) |
Jan 18, 2017 | 94.27 | 94.54 | 93.49 | 94.08 | 367,296 | +0.26(+0.28%) |
Jan 17, 2017 | 94.19 | 95.22 | 93.45 | 93.82 | 257,402 | -0.31(-0.33%) |
Jan 13, 2017 | 94.13 | 94.13 | 94.13 | 0 | -0.92(-0.97%) | |
Jan 12, 2017 | 94.81 | 95.94 | 93.74 | 95.06 | 399,635 | -0.34(-0.36%) |
Jan 11, 2017 | 95.63 | 97.05 | 94.74 | 95.40 | 459,824 | -0.53(-0.55%) |
Jan 10, 2017 | 94.54 | 96.59 | 94.28 | 95.93 | 515,820 | +1.84(+1.96%) |
Jan 09, 2017 | 92.47 | 94.36 | 92.31 | 94.09 | 517,216 | +1.40(+1.51%) |
Jan 06, 2017 | 94.24 | 94.50 | 92.50 | 92.69 | 816,446 | -1.60(-1.69%) |
Jan 05, 2017 | 94.75 | 95.21 | 92.24 | 94.29 | 747,300 | -0.76(-0.80%) |
Jan 04, 2017 | 95.30 | 96.38 | 94.63 | 95.05 | 887,949 | +0.51(+0.54%) |
Jan 03, 2017 | 97.67 | 97.84 | 93.41 | 94.54 | 931,699 | -2.83(-2.90%) |
Dec 30, 2016 | 97.37 | 97.37 | 97.37 | 0 | -0.79(-0.81%) | |
Dec 29, 2016 | 97.79 | 98.22 | 96.86 | 98.16 | 500,877 | +0.51(+0.52%) |
Dec 28, 2016 | 97.45 | 97.81 | 96.31 | 97.66 | 546,024 | +0.33(+0.34%) |
Dec 27, 2016 | 97.08 | 97.86 | 97.05 | 97.33 | 547,996 | +0.15(+0.15%) |
Dec 23, 2016 | 97.18 | 97.18 | 97.18 | 0 | +0.13(+0.13%) | |
Dec 22, 2016 | 97.02 | 97.40 | 96.38 | 97.05 | 287,779 | -0.06(-0.06%) |
Dec 21, 2016 | 97.47 | 97.94 | 96.74 | 97.11 | 272,451 | -0.36(-0.37%) |
Dec 20, 2016 | 96.90 | 98.35 | 96.51 | 97.47 | 453,579 | +0.97(+1.00%) |
Dec 19, 2016 | 96.61 | 97.53 | 96.25 | 96.50 | 444,679 | -0.31(-0.32%) |
Dec 16, 2016 | 97.64 | 98.18 | 96.61 | 96.81 | 1,031,590 | -0.49(-0.50%) |
Dec 15, 2016 | 97.53 | 98.16 | 95.99 | 97.30 | 427,563 | +0.06(+0.06%) |
Dec 14, 2016 | 97.11 | 98.34 | 95.98 | 97.24 | 568,789 | +0.13(+0.13%) |
Dec 13, 2016 | 97.07 | 97.60 | 96.63 | 97.11 | 631,673 | -0.04(-0.04%) |
Dec 12, 2016 | 98.22 | 98.79 | 96.94 | 97.15 | 603,840 | -0.99(-1.00%) |
Dec 09, 2016 | 97.85 | 98.54 | 96.96 | 98.14 | 567,603 | +0.51(+0.52%) |
Dec 08, 2016 | 97.47 | 98.82 | 96.87 | 97.63 | 926,362 | +0.01(+0.01%) |
Dec 07, 2016 | 95.93 | 98.04 | 95.53 | 97.62 | 756,612 | +1.97(+2.06%) |
Dec 06, 2016 | 94.37 | 95.82 | 93.33 | 95.65 | 879,973 | +1.25(+1.32%) |
Dec 05, 2016 | 94.18 | 94.67 | 93.62 | 94.40 | 758,505 | +0.95(+1.02%) |
Dec 02, 2016 | 92.01 | 93.72 | 91.90 | 93.45 | 716,865 | +1.44(+1.56%) |
Dec 01, 2016 | 92.57 | 93.14 | 90.01 | 92.01 | 961,864 | +1.64(+1.81%) |
Nov 30, 2016 | 91.22 | 91.54 | 89.94 | 90.38 | 611,280 | -0.81(-0.89%) |
Nov 29, 2016 | 89.83 | 92.07 | 89.66 | 91.18 | 739,601 | +0.00(+0.00%) |
Nov 28, 2016 | 92.97 | 93.56 | 90.80 | 91.18 | 767,801 | -2.35(-2.51%) |
Nov 25, 2016 | 94.15 | 94.48 | 92.91 | 93.53 | 335,536 | +0.02(+0.02%) |
Nov 23, 2016 | 93.51 | 93.51 | 93.51 | 0 | -0.17(-0.18%) | |
Nov 22, 2016 | 85.50 | 93.89 | 84.73 | 93.68 | 3,855,907 | +5.36(+6.07%) |
Nov 21, 2016 | 88.34 | 89.36 | 87.72 | 88.32 | 1,596,388 | -0.02(-0.02%) |
Nov 18, 2016 | 88.80 | 89.11 | 87.59 | 88.33 | 830,516 | -0.76(-0.85%) |
Nov 17, 2016 | 87.48 | 89.26 | 87.48 | 89.09 | 616,192 | +2.03(+2.34%) |
Nov 16, 2016 | 87.22 | 87.67 | 86.54 | 87.06 | 493,836 | -0.65(-0.74%) |
Nov 15, 2016 | 87.21 | 87.96 | 86.62 | 87.71 | 416,206 | +0.14(+0.16%) |
Nov 14, 2016 | 86.26 | 87.76 | 86.03 | 87.57 | 617,181 | +1.89(+2.21%) |
Nov 11, 2016 | 85.72 | 87.22 | 85.19 | 85.67 | 610,552 | -0.10(-0.11%) |
Nov 10, 2016 | 85.93 | 87.23 | 85.13 | 85.77 | 554,729 | +0.40(+0.47%) |
Nov 09, 2016 | 82.29 | 85.52 | 80.70 | 85.37 | 1,327,473 | +2.02(+2.43%) |
Nov 08, 2016 | 84.22 | 85.14 | 82.46 | 83.35 | 493,492 | -0.90(-1.07%) |
Nov 07, 2016 | 83.60 | 84.81 | 83.31 | 84.25 | 791,094 | +2.19(+2.67%) |
Nov 04, 2016 | 81.70 | 83.27 | 81.61 | 82.06 | 334,171 | +0.35(+0.43%) |
Nov 03, 2016 | 82.58 | 83.83 | 81.59 | 81.71 | 457,135 | -0.62(-0.75%) |
Nov 02, 2016 | 81.82 | 82.90 | 81.17 | 82.33 | 381,281 | +0.71(+0.87%) |
Nov 01, 2016 | 81.73 | 82.86 | 81.44 | 81.62 | 351,640 | +0.18(+0.22%) |
Oct 31, 2016 | 82.14 | 82.31 | 81.15 | 81.43 | 391,056 | -0.43(-0.52%) |
Oct 28, 2016 | 80.90 | 82.15 | 80.82 | 81.86 | 319,303 | +1.03(+1.28%) |
Oct 27, 2016 | 80.18 | 81.31 | 79.08 | 80.83 | 552,051 | +1.27(+1.59%) |
Oct 26, 2016 | 79.47 | 80.87 | 79.39 | 79.56 | 573,575 | -0.32(-0.40%) |
Oct 25, 2016 | 82.02 | 82.42 | 79.34 | 79.88 | 1,500,304 | -4.45(-5.28%) |
Oct 24, 2016 | 84.02 | 84.45 | 83.35 | 84.33 | 574,553 | -1.25(-1.46%) |
Oct 21, 2016 | 83.81 | 86.02 | 83.44 | 85.58 | 450,903 | +1.76(+2.10%) |
Oct 20, 2016 | 84.08 | 84.39 | 81.96 | 83.82 | 825,456 | -0.85(-1.01%) |
Oct 19, 2016 | 84.26 | 85.63 | 84.23 | 84.67 | 342,206 | +0.26(+0.31%) |
Oct 18, 2016 | 83.64 | 85.18 | 83.17 | 84.41 | 808,050 | +1.51(+1.82%) |
Oct 17, 2016 | 82.97 | 83.72 | 82.52 | 82.89 | 265,398 | -0.10(-0.13%) |
Oct 14, 2016 | 82.98 | 83.60 | 82.43 | 83.00 | 410,137 | +0.41(+0.49%) |
Oct 13, 2016 | 82.50 | 82.98 | 82.13 | 82.59 | 214,269 | -0.65(-0.78%) |
Oct 12, 2016 | 82.35 | 83.82 | 81.95 | 83.24 | 420,742 | +0.89(+1.09%) |
Oct 11, 2016 | 83.73 | 83.73 | 82.21 | 82.35 | 354,655 | -1.45(-1.73%) |
Oct 10, 2016 | 82.39 | 84.05 | 82.36 | 83.80 | 507,809 | +1.48(+1.79%) |
Oct 07, 2016 | 81.77 | 82.51 | 81.37 | 82.32 | 616,121 | +0.82(+1.00%) |
Oct 06, 2016 | 81.13 | 82.28 | 80.37 | 81.50 | 505,335 | +0.00(+0.00%) |
Oct 05, 2016 | 82.27 | 82.43 | 81.23 | 81.50 | 419,486 | -0.86(-1.04%) |
Oct 04, 2016 | 83.07 | 83.86 | 82.05 | 82.36 | 385,131 | -0.33(-0.40%) |
Oct 03, 2016 | 83.47 | 84.24 | 82.64 | 82.69 | 494,571 | -0.66(-0.79%) |
Sep 30, 2016 | 82.49 | 84.01 | 82.06 | 83.35 | 624,925 | +1.36(+1.66%) |
Sep 29, 2016 | 83.11 | 83.64 | 81.95 | 81.99 | 759,278 | -1.58(-1.89%) |
Sep 28, 2016 | 84.67 | 85.22 | 82.56 | 83.57 | 1,604,321 | -1.78(-2.09%) |
Sep 27, 2016 | 87.17 | 87.48 | 85.05 | 85.35 | 1,211,916 | -3.01(-3.40%) |
Sep 26, 2016 | 88.52 | 89.21 | 88.27 | 88.36 | 375,309 | -0.38(-0.43%) |
Sep 23, 2016 | 87.91 | 89.06 | 87.66 | 88.74 | 504,455 | +1.23(+1.41%) |
Sep 22, 2016 | 86.39 | 87.60 | 86.33 | 87.51 | 285,227 | +1.26(+1.46%) |
Sep 21, 2016 | 85.59 | 86.60 | 85.15 | 86.25 | 280,215 | +0.60(+0.70%) |
Sep 20, 2016 | 86.55 | 86.80 | 85.29 | 85.65 | 339,996 | -0.44(-0.51%) |
Sep 19, 2016 | 86.26 | 86.74 | 85.30 | 86.09 | 339,047 | -0.22(-0.25%) |
Sep 16, 2016 | 85.81 | 86.86 | 85.45 | 86.31 | 712,576 | +0.72(+0.84%) |
Sep 15, 2016 | 84.89 | 85.98 | 84.87 | 85.59 | 355,438 | +0.49(+0.57%) |
Sep 14, 2016 | 84.88 | 86.18 | 84.52 | 85.10 | 437,779 | +0.43(+0.50%) |
Sep 13, 2016 | 83.35 | 85.21 | 83.35 | 84.68 | 648,944 | +0.50(+0.60%) |
Sep 12, 2016 | 84.03 | 84.20 | 82.64 | 84.17 | 804,030 | +0.15(+0.18%) |
Sep 09, 2016 | 84.73 | 85.08 | 83.84 | 84.02 | 733,242 | -1.15(-1.35%) |
Sep 08, 2016 | 87.77 | 87.77 | 85.14 | 85.17 | 546,944 | -2.62(-2.99%) |
Sep 07, 2016 | 88.00 | 88.40 | 86.88 | 87.79 | 338,323 | +0.05(+0.06%) |
Sep 06, 2016 | 88.15 | 89.17 | 87.25 | 87.74 | 465,803 | -0.47(-0.53%) |
Sep 02, 2016 | 86.62 | 88.21 | 88.21 | 88.21 | 448,307 | +1.59(+1.84%) |
Sep 01, 2016 | 86.70 | 87.46 | 85.73 | 86.62 | 443,175 | +0.21(+0.24%) |
Aug 31, 2016 | 86.44 | 86.59 | 85.67 | 86.41 | 370,422 | +0.18(+0.21%) |
Aug 30, 2016 | 86.54 | 86.54 | 85.64 | 86.23 | 304,582 | -0.27(-0.31%) |
Aug 29, 2016 | 84.95 | 86.56 | 84.95 | 86.50 | 416,362 | +1.30(+1.53%) |
Aug 26, 2016 | 86.01 | 86.27 | 84.65 | 85.20 | 285,946 | -0.74(-0.86%) |
Aug 25, 2016 | 85.64 | 85.95 | 84.52 | 85.94 | 238,211 | +0.11(+0.13%) |
Aug 24, 2016 | 86.31 | 86.56 | 85.60 | 85.82 | 488,590 | -0.23(-0.26%) |
Aug 23, 2016 | 86.05 | 86.58 | 85.36 | 86.05 | 390,611 | +0.31(+0.36%) |
Aug 22, 2016 | 85.55 | 85.74 | 84.98 | 85.74 | 311,666 | +0.31(+0.37%) |
Aug 19, 2016 | 85.82 | 85.82 | 84.98 | 85.42 | 297,710 | -0.40(-0.47%) |
Aug 18, 2016 | 85.32 | 85.98 | 84.94 | 85.82 | 242,197 | +0.29(+0.34%) |
Aug 17, 2016 | 85.18 | 85.71 | 84.73 | 85.54 | 377,936 | +0.15(+0.17%) |
Aug 16, 2016 | 85.58 | 85.96 | 85.21 | 85.39 | 331,740 | -0.61(-0.71%) |
Aug 15, 2016 | 85.86 | 86.60 | 85.74 | 86.00 | 396,384 | +0.04(+0.05%) |
Aug 12, 2016 | 86.04 | 86.04 | 85.06 | 85.95 | 468,187 | +0.13(+0.15%) |
Aug 11, 2016 | 85.05 | 86.19 | 85.05 | 85.82 | 528,840 | +0.74(+0.88%) |
Aug 10, 2016 | 85.43 | 85.90 | 83.99 | 85.08 | 534,534 | -0.14(-0.16%) |
Aug 09, 2016 | 83.90 | 85.88 | 83.42 | 85.22 | 701,833 | +1.33(+1.58%) |
Aug 08, 2016 | 83.97 | 85.47 | 83.60 | 83.89 | 552,241 | +0.14(+0.17%) |
Aug 05, 2016 | 84.29 | 85.03 | 83.70 | 83.75 | 831,510 | -0.26(-0.31%) |
Aug 04, 2016 | 82.93 | 85.62 | 82.29 | 84.01 | 3,709,037 | +8.02(+10.56%) |
Aug 03, 2016 | 76.57 | 76.57 | 74.94 | 75.99 | 1,401,296 | -0.68(-0.89%) |
Aug 02, 2016 | 78.08 | 78.33 | 76.13 | 76.68 | 647,750 | -1.88(-2.39%) |
Aug 01, 2016 | 77.09 | 78.69 | 76.65 | 78.56 | 996,682 | +1.99(+2.60%) |
Jul 29, 2016 | 76.77 | 77.44 | 75.60 | 76.56 | 550,612 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.77 | 75.51 | 77.01 | 476,433 | +1.26(+1.66%) |
Jul 27, 2016 | 76.88 | 77.39 | 75.09 | 75.76 | 763,598 | -0.58(-0.76%) |
Jul 26, 2016 | 78.62 | 78.88 | 76.22 | 76.34 | 978,314 | -2.83(-3.58%) |
Jul 25, 2016 | 78.82 | 79.39 | 77.91 | 79.17 | 386,247 | +0.29(+0.36%) |
Jul 22, 2016 | 77.33 | 79.31 | 77.33 | 78.88 | 746,279 | +1.59(+2.06%) |
Jul 21, 2016 | 77.25 | 77.52 | 76.76 | 77.29 | 262,113 | +0.09(+0.11%) |
Jul 20, 2016 | 76.44 | 77.70 | 76.16 | 77.20 | 376,285 | +1.05(+1.38%) |
Jul 19, 2016 | 76.40 | 77.08 | 75.72 | 76.16 | 729,007 | -0.61(-0.80%) |
Jul 18, 2016 | 76.36 | 77.03 | 76.10 | 76.77 | 1,091,016 | +0.57(+0.75%) |
Jul 15, 2016 | 76.72 | 77.23 | 75.95 | 76.20 | 766,644 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.89 | 76.36 | 385,155 | +1.01(+1.34%) |
Jul 13, 2016 | 75.26 | 75.79 | 74.88 | 75.35 | 336,167 | +0.18(+0.24%) |
Jul 12, 2016 | 75.86 | 76.06 | 74.83 | 75.17 | 346,707 | -0.69(-0.91%) |
Jul 11, 2016 | 74.72 | 76.60 | 74.56 | 75.86 | 551,400 | +1.14(+1.53%) |
Jul 08, 2016 | 74.88 | 74.57 | 74.36 | 74.72 | 520,039 | +0.15(+0.20%) |
Jul 07, 2016 | 74.96 | 75.21 | 74.19 | 74.57 | 465,221 | +0.08(+0.10%) |
Jul 05, 2016 | 74.30 | 74.71 | 72.45 | 74.49 | 716,171 | +0.13(+0.17%) |
Jul 01, 2016 | 74.52 | 74.36 | 74.36 | 74.36 | 534,061 | -0.06(-0.08%) |
Jun 30, 2016 | 73.63 | 74.49 | 71.89 | 74.42 | 869,249 | +0.84(+1.14%) |
Jun 29, 2016 | 73.13 | 73.68 | 72.77 | 73.58 | 719,861 | +0.96(+1.32%) |
Jun 28, 2016 | 73.54 | 73.83 | 72.22 | 72.62 | 741,290 | -0.27(-0.37%) |
Jun 27, 2016 | 74.26 | 74.44 | 72.42 | 72.89 | 1,139,713 | -1.99(-2.66%) |
Jun 24, 2016 | 73.59 | 75.94 | 73.59 | 74.88 | 1,444,869 | -1.10(-1.45%) |
Jun 23, 2016 | 75.64 | 76.79 | 75.58 | 75.98 | 722,011 | +1.46(+1.95%) |
Jun 22, 2016 | 74.21 | 75.21 | 73.70 | 74.53 | 1,136,187 | +0.73(+0.99%) |
Jun 21, 2016 | 72.07 | 74.18 | 71.59 | 73.80 | 1,193,593 | +2.14(+2.99%) |
Jun 20, 2016 | 72.50 | 73.05 | 71.60 | 71.66 | 607,483 | +0.03(+0.05%) |
Jun 17, 2016 | 71.70 | 71.94 | 70.85 | 71.63 | 565,934 | +0.11(+0.16%) |
Jun 16, 2016 | 71.53 | 71.82 | 70.77 | 71.51 | 751,199 | -0.38(-0.53%) |
Jun 15, 2016 | 72.56 | 72.71 | 71.72 | 71.89 | 574,628 | -0.82(-1.13%) |
Jun 14, 2016 | 72.37 | 73.25 | 72.02 | 72.72 | 744,226 | +0.31(+0.43%) |
Jun 13, 2016 | 73.19 | 73.83 | 72.30 | 72.41 | 691,775 | -1.28(-1.74%) |
Jun 10, 2016 | 74.25 | 74.48 | 73.36 | 73.69 | 549,436 | -0.87(-1.17%) |
Jun 09, 2016 | 74.70 | 75.23 | 74.49 | 74.56 | 546,925 | -0.60(-0.80%) |
Jun 08, 2016 | 73.83 | 75.50 | 73.63 | 75.16 | 722,586 | +1.61(+2.19%) |
Jun 07, 2016 | 74.83 | 74.83 | 73.52 | 73.55 | 814,159 | -1.19(-1.59%) |
Jun 06, 2016 | 74.88 | 74.93 | 74.04 | 74.74 | 659,953 | +0.19(+0.26%) |
Jun 03, 2016 | 75.44 | 75.47 | 74.14 | 74.54 | 781,663 | -0.42(-0.57%) |
Jun 02, 2016 | 74.05 | 75.12 | 74.05 | 74.97 | 840,538 | +0.90(+1.22%) |
Jun 01, 2016 | 73.51 | 74.67 | 73.07 | 74.07 | 736,761 | +0.27(+0.36%) |
May 31, 2016 | 73.48 | 74.11 | 72.81 | 73.80 | 1,161,537 | +0.33(+0.45%) |
May 27, 2016 | 72.67 | 73.47 | 73.47 | 73.47 | 1,228,249 | +1.24(+1.71%) |
May 26, 2016 | 69.94 | 73.58 | 69.90 | 72.23 | 3,307,853 | +3.76(+5.49%) |
May 25, 2016 | 66.13 | 69.69 | 65.89 | 68.47 | 2,839,209 | +3.41(+5.25%) |
May 24, 2016 | 64.64 | 65.40 | 64.12 | 65.06 | 913,956 | +0.76(+1.19%) |
May 23, 2016 | 64.58 | 65.40 | 63.92 | 64.30 | 1,031,057 | -0.08(-0.12%) |
May 20, 2016 | 64.64 | 64.64 | 63.60 | 64.38 | 1,168,216 | +0.18(+0.28%) |
May 19, 2016 | 64.10 | 64.70 | 63.51 | 64.19 | 630,229 | -0.27(-0.41%) |
May 18, 2016 | 63.79 | 65.29 | 63.42 | 64.46 | 1,101,430 | +0.21(+0.32%) |
May 17, 2016 | 65.49 | 66.27 | 63.97 | 64.25 | 1,058,332 | -1.40(-2.13%) |
May 16, 2016 | 64.08 | 65.70 | 63.57 | 65.65 | 1,247,075 | +1.82(+2.85%) |
May 13, 2016 | 65.16 | 65.25 | 63.23 | 63.83 | 1,919,702 | -0.89(-1.37%) |
May 12, 2016 | 62.11 | 65.23 | 61.72 | 64.72 | 6,879,941 | +8.52(+15.17%) |
May 11, 2016 | 59.21 | 59.21 | 55.47 | 56.20 | 4,457,759 | -3.11(-5.24%) |
May 10, 2016 | 59.94 | 60.22 | 58.22 | 59.30 | 1,906,491 | -0.94(-1.56%) |
May 09, 2016 | 59.33 | 60.60 | 58.98 | 60.24 | 1,340,302 | +1.16(+1.97%) |
May 06, 2016 | 58.97 | 59.50 | 57.84 | 59.08 | 1,068,980 | -0.76(-1.27%) |
May 05, 2016 | 59.08 | 60.04 | 58.40 | 59.84 | 1,012,130 | +0.41(+0.70%) |
May 04, 2016 | 58.63 | 59.55 | 58.26 | 59.42 | 1,328,954 | +0.38(+0.64%) |
May 03, 2016 | 59.10 | 59.36 | 58.70 | 59.04 | 514,431 | -0.22(-0.36%) |