Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.69 | 91.75 | 89.32 | 91.69 | 1,690,087 | +1.71(+1.90%) |
Jan 30, 2017 | 89.64 | 90.09 | 88.56 | 89.98 | 1,433,594 | -0.95(-1.04%) |
Jan 27, 2017 | 91.67 | 92.47 | 90.00 | 90.93 | 1,719,081 | -1.30(-1.41%) |
Jan 26, 2017 | 93.46 | 93.56 | 91.84 | 92.23 | 594,581 | -1.18(-1.26%) |
Jan 25, 2017 | 91.88 | 93.60 | 91.76 | 93.41 | 449,248 | +1.76(+1.92%) |
Jan 24, 2017 | 92.53 | 92.67 | 90.78 | 91.65 | 848,722 | -0.39(-0.42%) |
Jan 23, 2017 | 91.58 | 92.47 | 91.44 | 92.04 | 672,955 | +0.34(+0.37%) |
Jan 20, 2017 | 90.89 | 92.03 | 90.86 | 91.70 | 822,176 | +1.15(+1.27%) |
Jan 19, 2017 | 91.51 | 91.85 | 90.21 | 90.55 | 2,107,536 | -3.87(-4.10%) |
Jan 18, 2017 | 95.79 | 96.11 | 93.83 | 94.42 | 794,116 | -0.92(-0.96%) |
Jan 17, 2017 | 95.47 | 96.17 | 94.63 | 95.34 | 539,607 | -0.67(-0.70%) |
Jan 13, 2017 | 96.01 | 96.01 | 96.01 | 0 | +0.46(+0.48%) | |
Jan 12, 2017 | 95.57 | 95.85 | 94.40 | 95.55 | 513,528 | -0.45(-0.47%) |
Jan 11, 2017 | 96.07 | 96.76 | 95.06 | 96.00 | 600,043 | -0.13(-0.14%) |
Jan 10, 2017 | 94.61 | 96.79 | 94.15 | 96.13 | 781,184 | +1.34(+1.41%) |
Jan 09, 2017 | 94.13 | 95.87 | 93.51 | 94.79 | 1,032,985 | +0.71(+0.75%) |
Jan 06, 2017 | 94.82 | 95.74 | 93.60 | 94.08 | 998,449 | -0.74(-0.78%) |
Jan 05, 2017 | 97.52 | 97.77 | 94.41 | 94.82 | 731,662 | -2.95(-3.02%) |
Jan 04, 2017 | 96.85 | 98.82 | 96.80 | 97.77 | 675,902 | +0.81(+0.84%) |
Jan 03, 2017 | 96.49 | 98.33 | 95.80 | 96.96 | 816,741 | +0.83(+0.86%) |
Dec 30, 2016 | 96.13 | 96.13 | 96.13 | 0 | -0.83(-0.86%) | |
Dec 29, 2016 | 97.09 | 97.59 | 96.55 | 96.96 | 457,167 | +0.16(+0.17%) |
Dec 28, 2016 | 98.60 | 99.24 | 96.50 | 96.80 | 506,220 | -1.86(-1.89%) |
Dec 27, 2016 | 98.71 | 99.45 | 98.59 | 98.66 | 385,531 | +0.16(+0.16%) |
Dec 23, 2016 | 98.50 | 98.50 | 98.50 | 0 | +0.29(+0.30%) | |
Dec 22, 2016 | 98.93 | 99.16 | 98.00 | 98.21 | 563,530 | -0.50(-0.51%) |
Dec 21, 2016 | 99.76 | 99.76 | 98.35 | 98.71 | 530,181 | -0.68(-0.68%) |
Dec 20, 2016 | 100.13 | 100.89 | 99.05 | 99.39 | 616,384 | -0.86(-0.86%) |
Dec 19, 2016 | 101.56 | 102.10 | 100.09 | 100.25 | 738,789 | -0.89(-0.88%) |
Dec 16, 2016 | 100.18 | 101.79 | 100.02 | 101.14 | 1,401,921 | +0.87(+0.87%) |
Dec 15, 2016 | 98.93 | 100.59 | 98.25 | 100.27 | 830,066 | +1.67(+1.69%) |
Dec 14, 2016 | 99.05 | 99.93 | 98.05 | 98.60 | 725,191 | -0.55(-0.55%) |
Dec 13, 2016 | 99.69 | 100.50 | 97.94 | 99.15 | 752,514 | +0.62(+0.63%) |
Dec 12, 2016 | 97.99 | 99.48 | 97.62 | 98.53 | 1,030,915 | -0.09(-0.09%) |
Dec 09, 2016 | 99.84 | 100.67 | 98.43 | 98.62 | 1,192,024 | -0.68(-0.68%) |
Dec 08, 2016 | 97.89 | 99.58 | 97.47 | 99.30 | 925,348 | +1.16(+1.18%) |
Dec 07, 2016 | 98.17 | 98.22 | 95.25 | 98.14 | 1,484,649 | +1.90(+1.97%) |
Dec 06, 2016 | 94.65 | 96.37 | 92.74 | 96.24 | 1,175,166 | +2.23(+2.37%) |
Dec 05, 2016 | 93.26 | 94.71 | 93.21 | 94.01 | 880,345 | +1.55(+1.68%) |
Dec 02, 2016 | 92.30 | 94.16 | 92.25 | 92.46 | 789,213 | -0.08(-0.09%) |
Dec 01, 2016 | 93.12 | 93.68 | 91.46 | 92.54 | 1,438,284 | -0.51(-0.55%) |
Nov 30, 2016 | 95.00 | 95.45 | 92.31 | 93.05 | 4,981,754 | -2.46(-2.58%) |
Nov 29, 2016 | 95.95 | 96.22 | 94.94 | 95.51 | 1,086,153 | +0.17(+0.18%) |
Nov 28, 2016 | 96.33 | 98.11 | 95.01 | 95.34 | 1,035,867 | -0.85(-0.88%) |
Nov 25, 2016 | 96.44 | 96.88 | 95.73 | 96.19 | 510,783 | +0.64(+0.67%) |
Nov 23, 2016 | 95.55 | 95.55 | 95.55 | 0 | +1.09(+1.15%) | |
Nov 22, 2016 | 95.00 | 95.11 | 93.19 | 94.46 | 1,101,862 | -1.72(-1.79%) |
Nov 21, 2016 | 94.75 | 97.10 | 94.25 | 96.18 | 875,504 | +1.34(+1.41%) |
Nov 18, 2016 | 97.73 | 98.62 | 94.80 | 94.84 | 951,448 | -2.40(-2.47%) |
Nov 17, 2016 | 93.75 | 97.28 | 93.72 | 97.24 | 1,291,560 | +3.20(+3.40%) |
Nov 16, 2016 | 93.42 | 95.34 | 93.21 | 94.04 | 987,410 | +0.09(+0.10%) |
Nov 15, 2016 | 90.52 | 94.56 | 90.52 | 93.95 | 1,372,707 | +3.73(+4.13%) |
Nov 14, 2016 | 92.06 | 92.87 | 89.99 | 90.22 | 1,109,908 | -1.32(-1.44%) |
Nov 11, 2016 | 90.51 | 92.15 | 89.82 | 91.54 | 925,240 | +0.94(+1.04%) |
Nov 10, 2016 | 91.77 | 92.62 | 89.22 | 90.60 | 911,885 | -0.28(-0.31%) |
Nov 09, 2016 | 87.77 | 91.38 | 87.19 | 90.88 | 1,182,947 | +2.09(+2.35%) |
Nov 08, 2016 | 89.89 | 91.96 | 86.72 | 88.79 | 2,245,936 | +0.93(+1.06%) |
Nov 07, 2016 | 87.14 | 88.69 | 86.38 | 87.86 | 1,236,962 | +2.13(+2.48%) |
Nov 04, 2016 | 86.09 | 86.53 | 85.56 | 85.73 | 719,132 | -0.35(-0.41%) |
Nov 03, 2016 | 85.71 | 87.01 | 85.42 | 86.08 | 585,311 | +0.87(+1.02%) |
Nov 02, 2016 | 84.48 | 86.72 | 84.21 | 85.21 | 1,150,707 | +0.65(+0.77%) |
Nov 01, 2016 | 85.86 | 86.73 | 83.77 | 84.56 | 1,308,617 | -1.36(-1.58%) |
Oct 31, 2016 | 85.31 | 86.34 | 83.63 | 85.92 | 1,377,455 | +0.75(+0.88%) |
Oct 28, 2016 | 83.80 | 86.63 | 83.30 | 85.17 | 753,548 | +1.03(+1.22%) |
Oct 27, 2016 | 84.90 | 84.90 | 83.27 | 84.14 | 807,056 | -0.38(-0.45%) |
Oct 26, 2016 | 87.00 | 87.00 | 84.18 | 84.52 | 1,181,831 | -2.98(-3.41%) |
Oct 25, 2016 | 89.99 | 89.99 | 87.12 | 87.50 | 699,400 | -1.76(-1.97%) |
Oct 24, 2016 | 90.00 | 91.05 | 89.04 | 89.26 | 845,012 | -0.24(-0.27%) |
Oct 21, 2016 | 90.50 | 90.62 | 88.86 | 89.50 | 1,010,284 | -2.03(-2.22%) |
Oct 20, 2016 | 91.00 | 91.61 | 90.67 | 91.53 | 400,820 | +0.52(+0.57%) |
Oct 19, 2016 | 91.11 | 91.52 | 90.25 | 91.01 | 501,741 | +0.60(+0.66%) |
Oct 18, 2016 | 90.90 | 91.18 | 90.29 | 90.41 | 537,265 | +0.62(+0.69%) |
Oct 17, 2016 | 90.72 | 91.27 | 89.38 | 89.79 | 644,432 | -1.09(-1.20%) |
Oct 14, 2016 | 91.05 | 91.82 | 90.57 | 90.88 | 630,850 | -0.07(-0.08%) |
Oct 13, 2016 | 89.96 | 91.44 | 89.47 | 90.95 | 641,896 | +0.69(+0.76%) |
Oct 12, 2016 | 90.02 | 90.56 | 89.11 | 90.26 | 499,942 | +0.65(+0.73%) |
Oct 11, 2016 | 91.32 | 92.04 | 88.80 | 89.61 | 655,232 | -1.47(-1.61%) |
Oct 10, 2016 | 89.71 | 92.18 | 89.71 | 91.08 | 535,869 | +1.40(+1.56%) |
Oct 07, 2016 | 89.77 | 90.00 | 88.50 | 89.68 | 698,379 | +0.24(+0.27%) |
Oct 06, 2016 | 89.09 | 90.14 | 88.92 | 89.44 | 871,409 | -0.04(-0.04%) |
Oct 05, 2016 | 89.51 | 90.34 | 89.18 | 89.48 | 749,893 | +0.02(+0.02%) |
Oct 04, 2016 | 90.58 | 91.68 | 88.75 | 89.46 | 839,113 | -0.75(-0.83%) |
Oct 03, 2016 | 92.04 | 92.30 | 88.20 | 90.21 | 1,614,408 | -3.54(-3.78%) |
Sep 30, 2016 | 92.50 | 94.52 | 92.33 | 93.75 | 615,864 | +1.34(+1.45%) |
Sep 29, 2016 | 94.51 | 94.51 | 91.64 | 92.41 | 558,475 | -2.19(-2.32%) |
Sep 28, 2016 | 94.54 | 94.69 | 93.59 | 94.60 | 318,066 | +0.16(+0.17%) |
Sep 27, 2016 | 93.49 | 94.65 | 93.07 | 94.44 | 578,212 | +1.35(+1.45%) |
Sep 26, 2016 | 94.07 | 94.13 | 92.86 | 93.09 | 505,135 | -1.04(-1.10%) |
Sep 23, 2016 | 95.30 | 95.55 | 93.73 | 94.13 | 422,896 | -1.54(-1.61%) |
Sep 22, 2016 | 95.98 | 96.23 | 95.46 | 95.67 | 1,132,604 | +0.33(+0.35%) |
Sep 21, 2016 | 93.76 | 95.70 | 93.47 | 95.34 | 1,333,055 | +1.64(+1.75%) |
Sep 20, 2016 | 94.79 | 94.98 | 93.67 | 93.70 | 919,799 | -0.43(-0.46%) |
Sep 19, 2016 | 93.89 | 95.44 | 93.50 | 94.13 | 521,294 | +0.29(+0.31%) |
Sep 16, 2016 | 92.86 | 94.10 | 92.47 | 93.84 | 1,032,675 | +0.91(+0.98%) |
Sep 15, 2016 | 92.95 | 93.59 | 92.04 | 92.93 | 928,312 | +0.58(+0.63%) |
Sep 14, 2016 | 92.10 | 92.59 | 91.45 | 92.35 | 662,333 | +0.37(+0.40%) |
Sep 13, 2016 | 92.61 | 93.60 | 91.32 | 91.98 | 578,134 | -1.14(-1.22%) |
Sep 12, 2016 | 91.57 | 93.35 | 91.02 | 93.12 | 975,944 | +1.33(+1.45%) |
Sep 09, 2016 | 94.57 | 94.92 | 91.51 | 91.79 | 988,653 | -3.61(-3.78%) |
Sep 08, 2016 | 96.25 | 96.90 | 95.20 | 95.40 | 474,439 | -0.89(-0.92%) |
Sep 07, 2016 | 95.38 | 96.48 | 95.38 | 96.29 | 819,864 | +1.03(+1.08%) |
Sep 06, 2016 | 96.23 | 96.57 | 94.39 | 95.26 | 653,132 | -0.52(-0.54%) |
Sep 02, 2016 | 94.43 | 95.78 | 95.78 | 95.78 | 869,900 | +2.02(+2.15%) |
Sep 01, 2016 | 93.20 | 93.92 | 92.40 | 93.76 | 643,448 | +0.86(+0.93%) |
Aug 31, 2016 | 93.05 | 93.44 | 92.34 | 92.90 | 670,239 | -0.29(-0.31%) |
Aug 30, 2016 | 93.51 | 93.72 | 92.45 | 93.19 | 868,618 | -0.26(-0.28%) |
Aug 29, 2016 | 92.98 | 93.82 | 92.74 | 93.45 | 571,195 | +0.78(+0.84%) |
Aug 26, 2016 | 92.10 | 93.79 | 92.10 | 92.67 | 618,653 | +0.65(+0.71%) |
Aug 25, 2016 | 92.40 | 92.71 | 90.57 | 92.02 | 1,019,934 | -0.39(-0.42%) |
Aug 24, 2016 | 93.60 | 93.63 | 92.18 | 92.41 | 721,618 | -1.20(-1.28%) |
Aug 23, 2016 | 94.50 | 94.60 | 93.27 | 93.61 | 805,805 | -0.79(-0.84%) |
Aug 22, 2016 | 94.52 | 95.40 | 94.22 | 94.40 | 561,795 | -0.42(-0.44%) |
Aug 19, 2016 | 94.47 | 95.59 | 94.02 | 94.82 | 411,102 | +0.11(+0.12%) |
Aug 18, 2016 | 92.49 | 95.23 | 92.49 | 94.71 | 1,060,312 | +1.68(+1.81%) |
Aug 17, 2016 | 94.82 | 95.00 | 92.33 | 93.03 | 1,081,642 | -1.68(-1.77%) |
Aug 16, 2016 | 95.83 | 95.93 | 94.63 | 94.71 | 277,712 | -1.29(-1.34%) |
Aug 15, 2016 | 95.62 | 96.13 | 94.86 | 96.00 | 640,716 | +0.35(+0.37%) |
Aug 12, 2016 | 94.84 | 95.78 | 94.56 | 95.65 | 889,585 | +1.02(+1.08%) |
Aug 11, 2016 | 93.38 | 95.05 | 93.37 | 94.63 | 646,754 | +1.26(+1.35%) |
Aug 10, 2016 | 93.47 | 93.89 | 93.12 | 93.37 | 705,139 | +0.21(+0.23%) |
Aug 09, 2016 | 91.98 | 93.27 | 91.87 | 93.16 | 629,914 | +1.36(+1.48%) |
Aug 08, 2016 | 92.21 | 92.40 | 91.47 | 91.80 | 780,140 | -0.03(-0.03%) |
Aug 05, 2016 | 92.00 | 92.61 | 91.42 | 91.83 | 880,088 | +0.11(+0.12%) |
Aug 04, 2016 | 91.98 | 92.40 | 90.68 | 91.72 | 1,130,860 | -0.23(-0.25%) |
Aug 03, 2016 | 90.52 | 92.04 | 90.02 | 91.95 | 1,043,529 | +1.57(+1.74%) |
Aug 02, 2016 | 89.32 | 90.61 | 89.26 | 90.38 | 800,733 | +0.69(+0.77%) |
Aug 01, 2016 | 89.49 | 90.10 | 88.65 | 89.69 | 566,182 | +0.54(+0.61%) |
Jul 29, 2016 | 85.25 | 89.58 | 85.15 | 89.15 | 1,811,124 | +3.87(+4.54%) |
Jul 28, 2016 | 85.36 | 86.20 | 84.40 | 85.28 | 1,102,545 | +0.13(+0.15%) |
Jul 27, 2016 | 85.57 | 85.77 | 84.56 | 85.15 | 367,122 | -0.46(-0.54%) |
Jul 26, 2016 | 84.15 | 85.66 | 84.15 | 85.61 | 467,006 | +1.44(+1.71%) |
Jul 25, 2016 | 84.63 | 84.67 | 83.77 | 84.17 | 355,868 | -0.42(-0.50%) |
Jul 22, 2016 | 83.00 | 84.60 | 82.60 | 84.59 | 509,584 | +1.87(+2.26%) |
Jul 21, 2016 | 83.68 | 84.11 | 82.31 | 82.72 | 553,550 | -0.69(-0.83%) |
Jul 20, 2016 | 83.59 | 83.91 | 83.34 | 83.41 | 557,033 | +0.43(+0.52%) |
Jul 19, 2016 | 83.20 | 83.35 | 82.74 | 82.98 | 451,715 | +0.11(+0.13%) |
Jul 18, 2016 | 82.40 | 82.98 | 82.40 | 82.87 | 427,214 | +0.45(+0.55%) |
Jul 15, 2016 | 83.35 | 83.96 | 82.00 | 82.42 | 564,306 | -0.83(-1.00%) |
Jul 14, 2016 | 83.65 | 83.92 | 82.96 | 83.25 | 451,822 | +0.19(+0.23%) |
Jul 13, 2016 | 84.37 | 84.80 | 82.89 | 83.06 | 640,252 | -1.31(-1.55%) |
Jul 12, 2016 | 83.98 | 84.75 | 83.77 | 84.37 | 734,962 | +1.00(+1.20%) |
Jul 11, 2016 | 83.49 | 83.77 | 82.93 | 83.37 | 526,043 | +0.44(+0.53%) |
Jul 08, 2016 | 82.21 | 83.30 | 81.89 | 82.93 | 647,005 | +1.04(+1.27%) |
Jul 07, 2016 | 82.18 | 83.18 | 81.38 | 81.89 | 780,622 | +1.02(+1.26%) |
Jul 05, 2016 | 82.55 | 82.63 | 80.30 | 80.87 | 473,967 | -1.67(-2.02%) |
Jul 01, 2016 | 80.74 | 82.54 | 82.54 | 82.54 | 658,700 | +1.99(+2.47%) |
Jun 30, 2016 | 79.91 | 80.57 | 79.37 | 80.55 | 659,907 | +0.70(+0.88%) |
Jun 29, 2016 | 79.35 | 79.99 | 78.95 | 79.85 | 602,901 | +1.23(+1.56%) |
Jun 28, 2016 | 77.87 | 78.65 | 77.87 | 78.62 | 642,488 | +1.41(+1.83%) |
Jun 27, 2016 | 78.33 | 79.24 | 77.07 | 77.21 | 610,533 | -1.79(-2.27%) |
Jun 24, 2016 | 78.85 | 80.18 | 78.14 | 79.00 | 850,530 | -2.82(-3.45%) |
Jun 23, 2016 | 81.19 | 81.98 | 79.89 | 81.82 | 647,573 | +1.40(+1.74%) |
Jun 22, 2016 | 79.39 | 80.53 | 78.84 | 80.42 | 577,444 | +1.08(+1.36%) |
Jun 21, 2016 | 79.51 | 79.94 | 78.94 | 79.34 | 627,290 | -0.33(-0.41%) |
Jun 20, 2016 | 80.17 | 81.00 | 79.61 | 79.67 | 662,755 | +0.50(+0.63%) |
Jun 17, 2016 | 79.20 | 79.20 | 78.53 | 79.17 | 756,785 | -0.18(-0.23%) |
Jun 16, 2016 | 78.95 | 79.58 | 78.31 | 79.35 | 626,658 | +0.10(+0.13%) |
Jun 15, 2016 | 79.39 | 79.63 | 78.95 | 79.25 | 673,627 | +0.29(+0.37%) |
Jun 14, 2016 | 78.00 | 79.12 | 77.70 | 78.96 | 376,902 | +0.71(+0.91%) |
Jun 13, 2016 | 78.61 | 79.56 | 78.24 | 78.25 | 414,505 | -0.58(-0.74%) |
Jun 10, 2016 | 78.95 | 79.24 | 78.57 | 78.83 | 444,329 | -0.86(-1.08%) |
Jun 09, 2016 | 79.10 | 79.78 | 78.98 | 79.69 | 431,722 | +0.32(+0.40%) |
Jun 08, 2016 | 78.97 | 79.58 | 78.40 | 79.37 | 481,637 | +0.53(+0.67%) |
Jun 07, 2016 | 78.84 | 79.30 | 78.35 | 78.84 | 518,668 | +0.14(+0.18%) |
Jun 06, 2016 | 78.41 | 79.02 | 77.91 | 78.70 | 701,758 | +0.30(+0.38%) |
Jun 03, 2016 | 79.60 | 79.60 | 78.28 | 78.40 | 897,258 | -1.23(-1.54%) |
Jun 02, 2016 | 79.02 | 79.64 | 79.00 | 79.63 | 756,524 | +0.41(+0.52%) |
Jun 01, 2016 | 78.92 | 79.66 | 78.57 | 79.22 | 679,257 | +0.39(+0.49%) |
May 31, 2016 | 79.18 | 79.79 | 78.72 | 78.83 | 789,899 | -0.35(-0.44%) |
May 27, 2016 | 78.59 | 79.18 | 79.18 | 79.18 | 653,000 | +0.44(+0.56%) |
May 26, 2016 | 79.02 | 79.10 | 78.06 | 78.74 | 619,239 | -0.26(-0.33%) |
May 25, 2016 | 78.83 | 79.46 | 78.29 | 79.00 | 951,601 | +0.22(+0.28%) |
May 24, 2016 | 78.04 | 78.94 | 77.54 | 78.78 | 808,391 | +1.40(+1.81%) |
May 23, 2016 | 77.70 | 78.28 | 77.19 | 77.38 | 1,013,726 | -0.05(-0.06%) |
May 20, 2016 | 76.48 | 78.25 | 76.14 | 77.43 | 783,619 | +1.46(+1.92%) |
May 19, 2016 | 75.62 | 77.09 | 74.92 | 75.97 | 664,051 | -0.06(-0.08%) |
May 18, 2016 | 75.90 | 77.11 | 75.52 | 76.03 | 1,030,706 | +0.07(+0.09%) |
May 17, 2016 | 77.13 | 77.25 | 75.76 | 75.96 | 691,505 | -1.02(-1.33%) |
May 16, 2016 | 76.40 | 77.60 | 76.36 | 76.98 | 569,027 | +0.90(+1.18%) |
May 13, 2016 | 75.47 | 76.80 | 75.47 | 76.08 | 478,905 | +0.36(+0.48%) |
May 12, 2016 | 76.40 | 77.19 | 75.14 | 75.72 | 550,295 | -0.61(-0.80%) |
May 11, 2016 | 77.09 | 77.19 | 76.01 | 76.33 | 632,824 | -0.23(-0.30%) |
May 10, 2016 | 76.30 | 77.09 | 75.99 | 76.56 | 731,536 | +0.98(+1.30%) |
May 09, 2016 | 74.48 | 76.52 | 74.48 | 75.58 | 930,711 | +0.88(+1.18%) |
May 06, 2016 | 75.05 | 75.63 | 73.85 | 74.70 | 983,069 | -0.86(-1.14%) |
May 05, 2016 | 74.36 | 76.29 | 74.26 | 75.56 | 1,268,386 | +0.76(+1.02%) |
May 04, 2016 | 74.40 | 75.08 | 74.05 | 74.80 | 803,330 | -0.10(-0.13%) |
May 03, 2016 | 74.10 | 75.41 | 73.97 | 74.90 | 1,097,673 | -0.20(-0.27%) |
May 02, 2016 | 72.56 | 75.11 | 72.39 | 75.10 | 1,374,769 | +2.91(+4.03%) |
Apr 29, 2016 | 75.05 | 75.69 | 70.03 | 72.19 | 1,509,237 | -1.51(-2.05%) |
Apr 28, 2016 | 74.42 | 75.74 | 73.41 | 73.70 | 871,804 | -1.08(-1.44%) |
Apr 27, 2016 | 74.04 | 74.99 | 73.65 | 74.78 | 449,046 | +0.08(+0.11%) |
Apr 26, 2016 | 74.73 | 75.17 | 74.05 | 74.70 | 568,143 | +0.42(+0.57%) |
Apr 25, 2016 | 73.79 | 74.52 | 73.54 | 74.28 | 459,761 | +0.41(+0.56%) |
Apr 22, 2016 | 73.30 | 73.88 | 72.94 | 73.87 | 702,768 | +0.57(+0.78%) |
Apr 21, 2016 | 73.73 | 74.20 | 73.04 | 73.30 | 440,813 | -0.25(-0.34%) |
Apr 20, 2016 | 73.42 | 74.03 | 72.48 | 73.55 | 906,191 | +0.65(+0.89%) |
Apr 19, 2016 | 74.07 | 74.13 | 72.71 | 72.90 | 433,839 | -0.73(-0.99%) |
Apr 18, 2016 | 73.45 | 74.03 | 73.13 | 73.63 | 580,311 | +0.16(+0.22%) |
Apr 15, 2016 | 72.98 | 73.67 | 72.75 | 73.47 | 488,286 | +0.34(+0.46%) |
Apr 14, 2016 | 73.16 | 73.43 | 72.62 | 73.13 | 317,812 | +0.04(+0.05%) |
Apr 13, 2016 | 73.22 | 73.49 | 72.87 | 73.09 | 502,602 | +0.00(+0.00%) |
Apr 12, 2016 | 73.37 | 73.70 | 72.71 | 73.09 | 367,524 | -0.23(-0.31%) |
Apr 11, 2016 | 73.25 | 74.21 | 72.99 | 73.32 | 420,942 | +0.26(+0.36%) |
Apr 08, 2016 | 73.17 | 73.32 | 72.36 | 73.06 | 377,072 | +0.57(+0.79%) |
Apr 07, 2016 | 73.57 | 73.62 | 72.30 | 72.49 | 627,439 | -1.06(-1.44%) |
Apr 06, 2016 | 72.09 | 73.58 | 71.91 | 73.55 | 636,386 | +1.37(+1.90%) |
Apr 05, 2016 | 72.92 | 73.06 | 71.93 | 72.18 | 628,918 | -1.16(-1.58%) |
Apr 04, 2016 | 73.30 | 73.83 | 72.29 | 73.34 | 606,348 | +0.32(+0.44%) |
Apr 01, 2016 | 72.57 | 73.46 | 71.90 | 73.02 | 564,801 | +0.33(+0.45%) |
Mar 31, 2016 | 72.00 | 73.55 | 71.97 | 72.69 | 996,203 | +0.68(+0.94%) |
Mar 30, 2016 | 72.53 | 73.43 | 71.94 | 72.01 | 616,930 | -0.46(-0.63%) |
Mar 29, 2016 | 70.06 | 72.63 | 69.71 | 72.47 | 922,888 | +2.12(+3.01%) |
Mar 28, 2016 | 70.34 | 70.65 | 69.70 | 70.35 | 782,821 | +0.12(+0.17%) |
Mar 24, 2016 | 69.60 | 70.23 | 70.23 | 70.23 | 597,200 | +0.45(+0.64%) |
Mar 23, 2016 | 69.91 | 70.40 | 69.51 | 69.78 | 689,692 | -0.04(-0.06%) |
Mar 22, 2016 | 68.71 | 69.88 | 68.44 | 69.82 | 673,051 | +1.02(+1.48%) |
Mar 21, 2016 | 69.22 | 69.88 | 68.46 | 68.80 | 892,530 | -0.10(-0.15%) |
Mar 18, 2016 | 68.50 | 69.43 | 68.25 | 68.90 | 1,293,384 | +0.43(+0.63%) |
Mar 17, 2016 | 68.67 | 69.24 | 66.79 | 68.47 | 3,111,127 | -4.17(-5.74%) |
Mar 16, 2016 | 70.60 | 72.83 | 70.41 | 72.64 | 702,424 | +1.60(+2.25%) |
Mar 15, 2016 | 71.97 | 72.74 | 70.82 | 71.04 | 616,166 | -1.17(-1.62%) |
Mar 14, 2016 | 71.58 | 72.56 | 71.12 | 72.21 | 487,985 | -0.09(-0.12%) |
Mar 11, 2016 | 71.22 | 72.75 | 70.84 | 72.30 | 653,202 | +1.88(+2.67%) |
Mar 10, 2016 | 70.63 | 71.08 | 69.45 | 70.42 | 691,860 | -0.27(-0.38%) |
Mar 09, 2016 | 70.66 | 71.14 | 70.13 | 70.69 | 718,362 | +0.09(+0.13%) |
Mar 08, 2016 | 71.07 | 71.51 | 69.84 | 70.60 | 843,184 | -0.95(-1.33%) |
Mar 07, 2016 | 70.35 | 71.65 | 69.84 | 71.55 | 618,586 | +1.16(+1.65%) |
Mar 04, 2016 | 69.48 | 70.60 | 68.48 | 70.39 | 772,869 | +0.95(+1.37%) |
Mar 03, 2016 | 68.59 | 69.58 | 67.77 | 69.44 | 465,590 | +0.93(+1.36%) |
Mar 02, 2016 | 67.98 | 68.62 | 66.72 | 68.51 | 562,630 | +0.65(+0.96%) |
Mar 01, 2016 | 66.26 | 68.08 | 65.77 | 67.86 | 694,951 | +1.83(+2.77%) |
Feb 29, 2016 | 65.32 | 66.25 | 65.08 | 66.03 | 627,345 | +0.63(+0.96%) |
Feb 26, 2016 | 64.20 | 65.62 | 64.16 | 65.40 | 422,639 | +0.94(+1.46%) |
Feb 25, 2016 | 63.50 | 64.50 | 62.25 | 64.46 | 354,380 | +1.14(+1.80%) |
Feb 24, 2016 | 62.24 | 63.55 | 61.49 | 63.32 | 407,527 | +0.38(+0.60%) |
Feb 23, 2016 | 63.42 | 64.50 | 62.82 | 62.94 | 427,687 | -1.39(-2.16%) |
Feb 22, 2016 | 63.77 | 64.66 | 63.68 | 64.33 | 398,255 | +1.04(+1.64%) |
Feb 19, 2016 | 62.35 | 63.44 | 61.44 | 63.29 | 289,225 | +0.41(+0.65%) |
Feb 18, 2016 | 63.62 | 63.83 | 62.39 | 62.88 | 447,001 | -0.22(-0.35%) |
Feb 17, 2016 | 62.07 | 63.66 | 61.06 | 63.10 | 609,431 | +1.23(+1.99%) |
Feb 16, 2016 | 59.61 | 61.95 | 58.95 | 61.87 | 742,117 | +3.09(+5.26%) |
Feb 12, 2016 | 59.74 | 58.78 | 58.78 | 58.78 | 512,400 | -0.01(-0.02%) |
Feb 11, 2016 | 59.21 | 59.72 | 57.75 | 58.79 | 724,334 | -1.34(-2.23%) |
Feb 10, 2016 | 59.21 | 62.68 | 58.69 | 60.13 | 1,135,112 | +1.47(+2.51%) |
Feb 09, 2016 | 58.22 | 59.74 | 58.05 | 58.66 | 989,896 | +0.01(+0.02%) |
Feb 08, 2016 | 65.00 | 65.00 | 57.51 | 58.65 | 1,550,729 | -7.22(-10.96%) |
Feb 05, 2016 | 67.10 | 67.34 | 65.02 | 65.87 | 558,528 | -1.51(-2.24%) |
Feb 04, 2016 | 67.01 | 67.99 | 66.59 | 67.38 | 398,321 | +0.21(+0.31%) |
Feb 03, 2016 | 67.76 | 68.00 | 65.25 | 67.17 | 587,206 | -0.37(-0.55%) |
Feb 02, 2016 | 65.65 | 67.75 | 65.57 | 67.54 | 837,676 | -0.01(-0.01%) |