Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 97.14 | 97.28 | 96.58 | 96.58 | 174,944 | -0.77(-0.79%) |
Mar 30, 2017 | 96.03 | 97.60 | 95.99 | 97.35 | 362,389 | +1.35(+1.41%) |
Mar 29, 2017 | 96.36 | 96.48 | 95.74 | 95.99 | 195,624 | -0.31(-0.32%) |
Mar 28, 2017 | 94.86 | 96.76 | 94.71 | 96.30 | 1,570,901 | +1.33(+1.40%) |
Mar 27, 2017 | 93.40 | 95.07 | 93.00 | 94.97 | 1,010,381 | -0.50(-0.52%) |
Mar 24, 2017 | 95.66 | 96.14 | 94.74 | 95.47 | 242,794 | +0.12(+0.13%) |
Mar 23, 2017 | 95.05 | 96.48 | 94.88 | 95.34 | 270,736 | +0.22(+0.23%) |
Mar 22, 2017 | 94.68 | 95.57 | 93.98 | 95.12 | 546,255 | -0.18(-0.19%) |
Mar 21, 2017 | 98.93 | 98.93 | 95.10 | 95.30 | 551,266 | -3.27(-3.31%) |
Mar 20, 2017 | 99.36 | 99.45 | 98.54 | 98.57 | 90,790 | -1.02(-1.02%) |
Mar 17, 2017 | 100.82 | 100.82 | 99.54 | 99.58 | 204,672 | -1.05(-1.04%) |
Mar 16, 2017 | 100.47 | 101.10 | 100.35 | 100.63 | 163,468 | +0.51(+0.51%) |
Mar 15, 2017 | 100.52 | 100.95 | 99.72 | 100.12 | 237,321 | -0.17(-0.17%) |
Mar 14, 2017 | 100.13 | 100.33 | 99.48 | 100.29 | 159,947 | -0.15(-0.15%) |
Mar 13, 2017 | 100.61 | 100.69 | 100.00 | 100.44 | 199,071 | +0.09(+0.09%) |
Mar 10, 2017 | 101.00 | 101.01 | 99.63 | 100.35 | 347,441 | -0.05(-0.05%) |
Mar 09, 2017 | 100.39 | 101.02 | 100.07 | 100.40 | 172,917 | +0.24(+0.24%) |
Mar 08, 2017 | 101.20 | 101.51 | 100.07 | 100.16 | 127,184 | +0.08(+0.08%) |
Mar 07, 2017 | 100.42 | 100.61 | 99.91 | 100.08 | 76,576 | -0.42(-0.42%) |
Mar 06, 2017 | 100.55 | 100.69 | 99.85 | 100.51 | 113,695 | -0.49(-0.49%) |
Mar 03, 2017 | 100.67 | 101.32 | 100.67 | 101.00 | 122,777 | +0.43(+0.43%) |
Mar 02, 2017 | 102.41 | 102.41 | 100.57 | 100.57 | 159,964 | -1.62(-1.59%) |
Mar 01, 2017 | 101.45 | 102.58 | 101.44 | 102.19 | 336,689 | +2.74(+2.75%) |
Feb 28, 2017 | 99.40 | 99.56 | 98.90 | 99.46 | 136,682 | -0.41(-0.41%) |
Feb 27, 2017 | 99.29 | 100.01 | 99.29 | 99.86 | 103,573 | +0.55(+0.55%) |
Feb 24, 2017 | 99.01 | 99.48 | 98.85 | 99.32 | 66,841 | -0.79(-0.79%) |
Feb 23, 2017 | 100.26 | 100.44 | 99.53 | 100.11 | 97,074 | +0.00(+0.00%) |
Feb 22, 2017 | 99.64 | 100.44 | 99.59 | 100.11 | 140,221 | -0.01(-0.01%) |
Feb 21, 2017 | 99.97 | 100.31 | 99.79 | 100.12 | 220,017 | +0.57(+0.58%) |
Feb 17, 2017 | 99.55 | 99.55 | 99.55 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.93 | 99.96 | 99.02 | 99.63 | 138,633 | -0.39(-0.39%) |
Feb 15, 2017 | 99.59 | 100.31 | 99.04 | 100.02 | 151,416 | +1.05(+1.06%) |
Feb 14, 2017 | 97.67 | 99.06 | 97.49 | 98.97 | 87,537 | +1.32(+1.36%) |
Feb 13, 2017 | 97.07 | 98.14 | 97.07 | 97.65 | 99,167 | +1.08(+1.11%) |
Feb 10, 2017 | 96.91 | 96.99 | 96.32 | 96.57 | 107,343 | +0.16(+0.16%) |
Feb 09, 2017 | 95.35 | 96.48 | 95.20 | 96.41 | 90,010 | +1.38(+1.45%) |
Feb 08, 2017 | 95.60 | 95.60 | 94.61 | 95.04 | 172,744 | -0.85(-0.88%) |
Feb 07, 2017 | 96.53 | 96.67 | 95.78 | 95.88 | 228,203 | -0.26(-0.27%) |
Feb 06, 2017 | 96.17 | 96.77 | 96.00 | 96.14 | 91,570 | -0.37(-0.38%) |
Feb 03, 2017 | 95.79 | 96.65 | 95.46 | 96.51 | 128,756 | +2.38(+2.53%) |
Feb 02, 2017 | 94.07 | 94.63 | 93.64 | 94.13 | 113,873 | -0.50(-0.53%) |
Feb 01, 2017 | 95.34 | 95.70 | 94.37 | 94.63 | 750,162 | +0.19(+0.20%) |
Jan 31, 2017 | 94.59 | 95.19 | 93.94 | 94.44 | 153,394 | -0.71(-0.74%) |
Jan 30, 2017 | 95.32 | 95.32 | 94.23 | 95.15 | 400,374 | -0.75(-0.78%) |
Jan 27, 2017 | 96.24 | 96.24 | 95.75 | 95.90 | 85,475 | -0.40(-0.41%) |
Jan 26, 2017 | 96.17 | 96.49 | 95.87 | 96.30 | 61,625 | +0.21(+0.22%) |
Jan 25, 2017 | 95.57 | 96.16 | 95.27 | 96.09 | 128,768 | +1.47(+1.56%) |
Jan 24, 2017 | 93.73 | 94.95 | 93.38 | 94.61 | 61,662 | +1.23(+1.31%) |
Jan 23, 2017 | 93.52 | 93.92 | 92.94 | 93.39 | 65,906 | -0.41(-0.44%) |
Jan 20, 2017 | 93.49 | 94.10 | 93.40 | 93.79 | 62,360 | +0.51(+0.54%) |
Jan 19, 2017 | 94.01 | 94.15 | 93.08 | 93.29 | 67,939 | -0.49(-0.53%) |
Jan 18, 2017 | 93.39 | 93.83 | 92.52 | 93.78 | 177,143 | +0.66(+0.71%) |
Jan 17, 2017 | 94.85 | 94.85 | 92.97 | 93.12 | 106,652 | -2.42(-2.53%) |
Jan 13, 2017 | 95.54 | 95.54 | 95.54 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.32 | 95.39 | 94.10 | 95.04 | 156,802 | -0.66(-0.69%) |
Jan 11, 2017 | 95.18 | 95.70 | 94.59 | 95.70 | 400,639 | +0.43(+0.45%) |
Jan 10, 2017 | 94.95 | 95.84 | 94.58 | 95.27 | 131,638 | +0.40(+0.42%) |
Jan 09, 2017 | 95.14 | 95.37 | 94.61 | 94.87 | 288,863 | -0.66(-0.69%) |
Jan 06, 2017 | 95.42 | 95.90 | 94.99 | 95.53 | 49,642 | +0.39(+0.41%) |
Jan 05, 2017 | 95.77 | 96.05 | 94.29 | 95.14 | 77,540 | -0.90(-0.94%) |
Jan 04, 2017 | 95.12 | 96.12 | 95.12 | 96.04 | 88,278 | +1.14(+1.20%) |
Jan 03, 2017 | 95.12 | 95.54 | 94.05 | 94.90 | 283,478 | +1.12(+1.20%) |
Dec 30, 2016 | 93.78 | 93.78 | 93.78 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.29 | 94.44 | 93.08 | 93.53 | 34,769 | -0.73(-0.78%) |
Dec 28, 2016 | 95.38 | 95.38 | 94.18 | 94.26 | 43,980 | -1.00(-1.05%) |
Dec 27, 2016 | 95.25 | 95.28 | 95.08 | 95.26 | 76,849 | +0.24(+0.25%) |
Dec 23, 2016 | 95.02 | 95.02 | 95.02 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.02 | 95.05 | 94.44 | 94.75 | 89,044 | -0.31(-0.32%) |
Dec 21, 2016 | 95.28 | 95.28 | 94.74 | 95.06 | 79,505 | -0.31(-0.32%) |
Dec 20, 2016 | 94.70 | 95.37 | 94.65 | 95.37 | 253,956 | +1.25(+1.33%) |
Dec 19, 2016 | 94.01 | 94.22 | 93.33 | 94.12 | 137,182 | +0.03(+0.03%) |
Dec 16, 2016 | 95.44 | 95.44 | 93.96 | 94.09 | 160,506 | -0.91(-0.96%) |
Dec 15, 2016 | 94.59 | 95.77 | 94.29 | 95.01 | 1,890,080 | +1.06(+1.13%) |
Dec 14, 2016 | 93.58 | 95.40 | 93.26 | 93.94 | 211,372 | -0.43(-0.46%) |
Dec 13, 2016 | 94.45 | 94.95 | 93.63 | 94.38 | 130,149 | +0.20(+0.21%) |
Dec 12, 2016 | 95.18 | 95.54 | 93.99 | 94.17 | 771,321 | -1.32(-1.38%) |
Dec 09, 2016 | 95.47 | 95.49 | 94.78 | 95.49 | 177,516 | +0.07(+0.07%) |
Dec 08, 2016 | 94.76 | 95.97 | 94.38 | 95.42 | 228,459 | +1.11(+1.17%) |
Dec 07, 2016 | 92.90 | 94.36 | 92.73 | 94.31 | 170,634 | +1.53(+1.65%) |
Dec 06, 2016 | 92.54 | 92.81 | 91.69 | 92.78 | 124,561 | +0.87(+0.95%) |
Dec 05, 2016 | 91.32 | 92.26 | 91.32 | 91.91 | 142,907 | +1.36(+1.50%) |
Dec 02, 2016 | 91.19 | 91.19 | 90.20 | 90.55 | 166,058 | -0.80(-0.88%) |
Dec 01, 2016 | 90.70 | 91.69 | 90.57 | 91.35 | 324,855 | +1.23(+1.37%) |
Nov 30, 2016 | 89.95 | 90.34 | 89.81 | 90.12 | 189,722 | +1.21(+1.36%) |
Nov 29, 2016 | 88.74 | 89.33 | 88.70 | 88.91 | 94,461 | +0.24(+0.27%) |
Nov 28, 2016 | 89.47 | 89.74 | 88.52 | 88.67 | 117,897 | -1.38(-1.53%) |
Nov 25, 2016 | 90.01 | 90.05 | 89.66 | 90.05 | 49,452 | +0.29(+0.32%) |
Nov 23, 2016 | 89.76 | 89.76 | 89.76 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.56 | 89.62 | 88.74 | 89.33 | 342,499 | +0.04(+0.05%) |
Nov 21, 2016 | 89.40 | 89.40 | 88.80 | 89.28 | 104,924 | +0.33(+0.38%) |
Nov 18, 2016 | 88.96 | 89.24 | 88.63 | 88.95 | 91,952 | +0.08(+0.09%) |
Nov 17, 2016 | 87.78 | 88.92 | 87.64 | 88.87 | 263,443 | +1.15(+1.31%) |
Nov 16, 2016 | 87.89 | 88.41 | 87.42 | 87.72 | 491,281 | -1.08(-1.22%) |
Nov 15, 2016 | 88.17 | 88.81 | 87.03 | 88.80 | 538,299 | +0.18(+0.21%) |
Nov 14, 2016 | 87.71 | 89.40 | 87.65 | 88.62 | 436,124 | +1.82(+2.10%) |
Nov 11, 2016 | 85.68 | 86.84 | 85.64 | 86.80 | 377,926 | +0.53(+0.61%) |
Nov 10, 2016 | 84.56 | 87.00 | 84.56 | 86.27 | 318,287 | +2.80(+3.36%) |
Nov 09, 2016 | 81.47 | 83.90 | 80.92 | 83.47 | 208,615 | +3.42(+4.27%) |
Nov 08, 2016 | 79.73 | 80.42 | 79.39 | 80.05 | 93,374 | -0.10(-0.12%) |
Nov 07, 2016 | 79.14 | 80.17 | 79.14 | 80.14 | 1,835,777 | +2.10(+2.69%) |
Nov 04, 2016 | 78.34 | 78.80 | 77.84 | 78.04 | 58,735 | -0.23(-0.29%) |
Nov 03, 2016 | 78.34 | 78.85 | 78.15 | 78.27 | 37,232 | +0.06(+0.08%) |
Nov 02, 2016 | 78.50 | 78.59 | 77.97 | 78.21 | 52,936 | -0.74(-0.94%) |
Nov 01, 2016 | 79.41 | 79.62 | 78.30 | 78.95 | 198,884 | -0.29(-0.37%) |
Oct 31, 2016 | 79.56 | 79.68 | 79.24 | 79.24 | 324,158 | -0.06(-0.08%) |
Oct 28, 2016 | 79.76 | 79.89 | 78.81 | 79.30 | 59,728 | -0.30(-0.38%) |
Oct 27, 2016 | 79.83 | 80.04 | 79.39 | 79.60 | 111,061 | +0.13(+0.17%) |
Oct 26, 2016 | 78.78 | 79.54 | 78.78 | 79.47 | 28,867 | +0.33(+0.42%) |
Oct 25, 2016 | 79.30 | 79.47 | 79.01 | 79.13 | 73,926 | -0.33(-0.41%) |
Oct 24, 2016 | 79.39 | 79.63 | 79.26 | 79.46 | 23,684 | +0.45(+0.57%) |
Oct 21, 2016 | 78.30 | 79.07 | 78.23 | 79.01 | 51,190 | +0.21(+0.27%) |
Oct 20, 2016 | 78.59 | 79.25 | 78.48 | 78.80 | 168,607 | +0.19(+0.25%) |
Oct 19, 2016 | 77.94 | 78.74 | 77.93 | 78.60 | 54,673 | +0.91(+1.18%) |
Oct 18, 2016 | 77.70 | 77.76 | 77.30 | 77.69 | 55,203 | +0.67(+0.87%) |
Oct 17, 2016 | 77.40 | 77.58 | 76.83 | 77.02 | 42,793 | -0.40(-0.52%) |
Oct 14, 2016 | 77.97 | 78.27 | 77.14 | 77.43 | 156,272 | +0.38(+0.49%) |
Oct 13, 2016 | 77.26 | 77.26 | 76.24 | 77.05 | 47,017 | -0.95(-1.22%) |
Oct 12, 2016 | 78.01 | 78.44 | 77.91 | 78.00 | 281,956 | -0.03(-0.03%) |
Oct 11, 2016 | 78.74 | 78.88 | 77.64 | 78.02 | 37,209 | -0.92(-1.17%) |
Oct 10, 2016 | 78.97 | 79.29 | 78.88 | 78.95 | 282,825 | +0.40(+0.50%) |
Oct 07, 2016 | 78.76 | 78.78 | 78.04 | 78.55 | 44,165 | -0.10(-0.12%) |
Oct 06, 2016 | 78.71 | 78.75 | 78.14 | 78.65 | 46,806 | +0.04(+0.06%) |
Oct 05, 2016 | 77.68 | 78.78 | 77.68 | 78.60 | 42,504 | +1.30(+1.68%) |
Oct 04, 2016 | 77.14 | 77.89 | 76.96 | 77.30 | 43,694 | +0.35(+0.46%) |
Oct 03, 2016 | 76.98 | 77.36 | 76.70 | 76.95 | 57,323 | -0.20(-0.26%) |
Sep 30, 2016 | 76.48 | 77.60 | 76.33 | 77.15 | 146,019 | +1.06(+1.40%) |
Sep 29, 2016 | 77.22 | 77.54 | 75.72 | 76.09 | 91,601 | -1.13(-1.46%) |
Sep 28, 2016 | 77.03 | 77.27 | 76.44 | 77.21 | 27,879 | +0.43(+0.56%) |
Sep 27, 2016 | 75.95 | 76.83 | 75.73 | 76.78 | 81,108 | +0.61(+0.80%) |
Sep 26, 2016 | 76.97 | 77.32 | 76.08 | 76.18 | 34,169 | -1.41(-1.81%) |
Sep 23, 2016 | 77.74 | 78.06 | 77.50 | 77.58 | 82,759 | -0.39(-0.51%) |
Sep 22, 2016 | 78.00 | 78.22 | 77.76 | 77.98 | 33,194 | +0.25(+0.33%) |
Sep 21, 2016 | 77.65 | 77.88 | 77.08 | 77.72 | 29,193 | +0.37(+0.48%) |
Sep 20, 2016 | 77.85 | 78.00 | 77.26 | 77.35 | 38,292 | +0.14(+0.18%) |
Sep 19, 2016 | 77.26 | 77.85 | 77.10 | 77.21 | 33,220 | +0.35(+0.46%) |
Sep 16, 2016 | 77.17 | 77.36 | 76.60 | 76.86 | 30,654 | -0.72(-0.93%) |
Sep 15, 2016 | 76.86 | 77.71 | 76.75 | 77.58 | 49,095 | +0.60(+0.77%) |
Sep 14, 2016 | 77.41 | 77.83 | 76.90 | 76.99 | 515,354 | -0.44(-0.57%) |
Sep 13, 2016 | 77.88 | 77.89 | 77.00 | 77.42 | 625,371 | -1.32(-1.68%) |
Sep 12, 2016 | 77.38 | 78.92 | 76.95 | 78.75 | 877,327 | +0.81(+1.05%) |
Sep 09, 2016 | 78.64 | 79.06 | 77.93 | 77.93 | 73,549 | -1.06(-1.34%) |
Sep 08, 2016 | 78.76 | 79.24 | 78.70 | 78.99 | 65,306 | +0.25(+0.32%) |
Sep 07, 2016 | 78.42 | 78.85 | 78.23 | 78.74 | 156,815 | +0.12(+0.16%) |
Sep 06, 2016 | 79.08 | 79.17 | 78.14 | 78.62 | 447,519 | -0.49(-0.62%) |
Sep 02, 2016 | 78.84 | 79.11 | 79.11 | 79.11 | 185,315 | +0.44(+0.56%) |
Sep 01, 2016 | 79.19 | 79.40 | 78.06 | 78.67 | 285,849 | -0.38(-0.48%) |
Aug 31, 2016 | 79.06 | 79.23 | 78.33 | 79.05 | 191,959 | +0.10(+0.12%) |
Aug 30, 2016 | 78.28 | 78.96 | 78.24 | 78.95 | 223,246 | +0.87(+1.11%) |
Aug 29, 2016 | 77.64 | 78.35 | 77.64 | 78.08 | 56,890 | +0.61(+0.79%) |
Aug 26, 2016 | 77.21 | 77.85 | 77.03 | 77.47 | 146,820 | +0.44(+0.57%) |
Aug 25, 2016 | 76.86 | 77.05 | 76.78 | 77.03 | 38,005 | +0.11(+0.15%) |
Aug 24, 2016 | 77.07 | 77.28 | 76.80 | 76.92 | 37,912 | -0.04(-0.06%) |
Aug 23, 2016 | 77.03 | 77.39 | 76.96 | 76.96 | 58,385 | +0.12(+0.16%) |
Aug 22, 2016 | 76.69 | 76.90 | 76.50 | 76.84 | 26,530 | +0.01(+0.01%) |
Aug 19, 2016 | 76.52 | 76.87 | 76.27 | 76.83 | 30,165 | +0.11(+0.15%) |
Aug 18, 2016 | 76.56 | 76.86 | 76.49 | 76.72 | 29,142 | +0.01(+0.01%) |
Aug 17, 2016 | 76.42 | 76.77 | 76.42 | 76.71 | 132,726 | +0.22(+0.29%) |
Aug 16, 2016 | 76.25 | 76.63 | 76.18 | 76.49 | 51,852 | -0.03(-0.03%) |
Aug 15, 2016 | 75.95 | 76.60 | 75.95 | 76.51 | 30,537 | +0.75(+0.99%) |
Aug 12, 2016 | 75.54 | 75.79 | 75.17 | 75.76 | 69,853 | -0.23(-0.30%) |
Aug 11, 2016 | 75.84 | 76.21 | 75.63 | 75.99 | 67,942 | +0.34(+0.45%) |
Aug 10, 2016 | 76.38 | 76.48 | 75.60 | 75.65 | 30,289 | -0.77(-1.01%) |
Aug 09, 2016 | 76.49 | 76.69 | 76.27 | 76.41 | 52,712 | -0.07(-0.10%) |
Aug 08, 2016 | 76.56 | 76.85 | 76.36 | 76.49 | 55,005 | +0.00(+0.00%) |
Aug 05, 2016 | 75.44 | 76.49 | 75.37 | 76.49 | 54,119 | +1.86(+2.49%) |
Aug 04, 2016 | 74.48 | 74.73 | 74.40 | 74.63 | 46,126 | +0.08(+0.11%) |
Aug 03, 2016 | 73.61 | 74.57 | 73.60 | 74.55 | 43,445 | +0.98(+1.33%) |
Aug 02, 2016 | 73.98 | 74.24 | 73.29 | 73.57 | 317,725 | -0.56(-0.76%) |
Aug 01, 2016 | 74.64 | 74.83 | 74.02 | 74.13 | 66,225 | -0.42(-0.56%) |
Jul 29, 2016 | 74.54 | 74.83 | 74.39 | 74.55 | 89,017 | -0.27(-0.36%) |
Jul 28, 2016 | 74.58 | 74.93 | 74.21 | 74.82 | 28,452 | +0.24(+0.32%) |
Jul 27, 2016 | 74.42 | 74.87 | 74.29 | 74.59 | 76,263 | +0.19(+0.26%) |
Jul 26, 2016 | 74.10 | 74.40 | 74.01 | 74.39 | 47,686 | +0.19(+0.26%) |
Jul 25, 2016 | 74.39 | 74.39 | 74.02 | 74.20 | 36,178 | -0.23(-0.31%) |
Jul 22, 2016 | 74.05 | 74.45 | 73.86 | 74.43 | 24,768 | +0.49(+0.66%) |
Jul 21, 2016 | 74.36 | 74.49 | 73.90 | 73.94 | 51,273 | -0.44(-0.59%) |
Jul 20, 2016 | 74.41 | 74.45 | 73.93 | 74.38 | 85,193 | +0.26(+0.35%) |
Jul 19, 2016 | 73.75 | 74.31 | 73.66 | 74.11 | 60,276 | +0.04(+0.06%) |
Jul 18, 2016 | 73.84 | 74.17 | 73.78 | 74.07 | 65,244 | +0.36(+0.49%) |
Jul 15, 2016 | 74.31 | 74.31 | 73.31 | 73.71 | 72,587 | -0.13(-0.18%) |
Jul 14, 2016 | 74.07 | 74.84 | 73.64 | 73.84 | 258,871 | +1.05(+1.44%) |
Jul 13, 2016 | 72.82 | 73.05 | 72.38 | 72.79 | 178,929 | -0.10(-0.13%) |
Jul 12, 2016 | 72.25 | 72.95 | 72.21 | 72.89 | 60,580 | +1.34(+1.87%) |
Jul 11, 2016 | 71.55 | 72.00 | 71.43 | 71.54 | 82,354 | +0.52(+0.73%) |
Jul 08, 2016 | 70.56 | 71.16 | 70.56 | 71.03 | 154,657 | +1.41(+2.03%) |
Jul 07, 2016 | 69.24 | 70.13 | 69.20 | 69.62 | 225,672 | +0.50(+0.72%) |
Jul 06, 2016 | 68.15 | 69.18 | 67.96 | 69.12 | 165,148 | +0.36(+0.52%) |
Jul 05, 2016 | 69.51 | 69.52 | 68.35 | 68.76 | 87,123 | -1.48(-2.11%) |
Jul 01, 2016 | 70.50 | 70.24 | 70.24 | 70.24 | 117,876 | -0.40(-0.57%) |
Jun 30, 2016 | 70.34 | 70.64 | 69.61 | 70.64 | 167,495 | +0.69(+0.99%) |
Jun 29, 2016 | 69.02 | 69.97 | 68.71 | 69.95 | 93,510 | +1.88(+2.75%) |
Jun 28, 2016 | 67.82 | 68.17 | 67.02 | 68.07 | 216,458 | +1.74(+2.63%) |
Jun 27, 2016 | 68.13 | 68.13 | 66.09 | 66.33 | 330,669 | -2.81(-4.07%) |
Jun 24, 2016 | 69.82 | 71.05 | 69.12 | 69.14 | 201,412 | -4.74(-6.42%) |
Jun 23, 2016 | 73.04 | 73.88 | 73.04 | 73.88 | 68,355 | +1.88(+2.60%) |
Jun 22, 2016 | 72.24 | 72.66 | 71.98 | 72.01 | 67,080 | -0.18(-0.26%) |
Jun 21, 2016 | 72.29 | 72.33 | 71.76 | 72.19 | 50,601 | +0.21(+0.29%) |
Jun 20, 2016 | 72.65 | 73.19 | 71.94 | 71.98 | 50,540 | +0.56(+0.78%) |
Jun 17, 2016 | 71.51 | 71.98 | 71.08 | 71.43 | 73,969 | -0.04(-0.06%) |
Jun 16, 2016 | 70.96 | 71.53 | 70.24 | 71.47 | 120,998 | -0.06(-0.09%) |
Jun 15, 2016 | 71.77 | 72.48 | 71.46 | 71.53 | 74,428 | +0.08(+0.11%) |
Jun 14, 2016 | 72.67 | 72.81 | 71.02 | 71.45 | 95,046 | -1.48(-2.03%) |
Jun 13, 2016 | 73.22 | 73.99 | 72.90 | 72.94 | 50,965 | -0.81(-1.10%) |
Jun 10, 2016 | 74.10 | 74.12 | 73.50 | 73.75 | 117,629 | -1.27(-1.69%) |
Jun 09, 2016 | 75.36 | 75.37 | 74.60 | 75.01 | 110,839 | -0.84(-1.10%) |
Jun 08, 2016 | 75.66 | 76.04 | 75.60 | 75.85 | 171,044 | +0.12(+0.16%) |
Jun 07, 2016 | 76.17 | 76.29 | 75.70 | 75.73 | 31,434 | -0.40(-0.53%) |
Jun 06, 2016 | 75.41 | 76.45 | 75.41 | 76.13 | 90,105 | +0.79(+1.05%) |
Jun 03, 2016 | 75.42 | 75.51 | 74.30 | 75.34 | 85,974 | -1.41(-1.84%) |
Jun 02, 2016 | 76.52 | 76.75 | 76.11 | 76.75 | 78,671 | +0.12(+0.16%) |
Jun 01, 2016 | 75.94 | 76.72 | 75.31 | 76.63 | 275,328 | +0.30(+0.39%) |
May 31, 2016 | 76.90 | 76.90 | 76.04 | 76.33 | 351,214 | -0.20(-0.26%) |
May 27, 2016 | 76.00 | 76.53 | 76.53 | 76.53 | 90,943 | +0.67(+0.89%) |
May 26, 2016 | 76.41 | 76.41 | 75.80 | 75.86 | 90,041 | -0.54(-0.71%) |
May 25, 2016 | 75.68 | 76.84 | 75.68 | 76.40 | 128,614 | +1.04(+1.38%) |
May 24, 2016 | 74.32 | 75.52 | 74.32 | 75.36 | 268,554 | +1.39(+1.88%) |
May 23, 2016 | 74.00 | 74.24 | 73.66 | 73.97 | 63,668 | -0.10(-0.14%) |
May 20, 2016 | 74.04 | 74.60 | 73.87 | 74.08 | 120,262 | +0.46(+0.63%) |
May 19, 2016 | 74.01 | 74.43 | 73.09 | 73.62 | 113,813 | -0.71(-0.95%) |
May 18, 2016 | 72.29 | 74.41 | 72.22 | 74.32 | 158,331 | +2.10(+2.91%) |
May 17, 2016 | 72.33 | 72.88 | 72.08 | 72.22 | 88,954 | -0.33(-0.46%) |
May 16, 2016 | 72.01 | 72.94 | 72.01 | 72.55 | 76,791 | +0.47(+0.65%) |
May 13, 2016 | 73.02 | 73.66 | 71.97 | 72.08 | 58,073 | -1.07(-1.46%) |
May 12, 2016 | 73.58 | 73.97 | 72.74 | 73.15 | 78,716 | -0.14(-0.19%) |
May 11, 2016 | 73.72 | 74.11 | 73.29 | 73.29 | 76,382 | -0.62(-0.84%) |
May 10, 2016 | 73.08 | 73.98 | 72.89 | 73.91 | 81,068 | +1.16(+1.60%) |
May 09, 2016 | 72.77 | 73.22 | 72.46 | 72.74 | 102,216 | -0.19(-0.26%) |
May 06, 2016 | 72.24 | 73.00 | 72.04 | 72.94 | 57,867 | +0.28(+0.38%) |
May 05, 2016 | 73.02 | 73.29 | 72.53 | 72.66 | 44,104 | -0.24(-0.34%) |
May 04, 2016 | 73.19 | 73.55 | 72.48 | 72.90 | 62,751 | -0.92(-1.24%) |
May 03, 2016 | 74.18 | 74.22 | 73.22 | 73.82 | 116,190 | -1.44(-1.91%) |
May 02, 2016 | 74.77 | 75.32 | 74.31 | 75.26 | 54,173 | +0.75(+1.01%) |
Apr 29, 2016 | 74.82 | 75.04 | 74.10 | 74.51 | 85,476 | -0.59(-0.79%) |
Apr 28, 2016 | 75.50 | 76.13 | 74.95 | 75.10 | 68,211 | -1.00(-1.32%) |
Apr 27, 2016 | 75.83 | 76.50 | 75.68 | 76.11 | 68,081 | +0.15(+0.20%) |
Apr 26, 2016 | 75.41 | 76.00 | 75.26 | 75.96 | 99,598 | +0.64(+0.84%) |
Apr 25, 2016 | 75.38 | 75.59 | 74.91 | 75.32 | 50,678 | -0.50(-0.65%) |
Apr 22, 2016 | 75.07 | 75.97 | 75.07 | 75.82 | 51,063 | +0.48(+0.64%) |
Apr 21, 2016 | 75.77 | 76.17 | 75.16 | 75.34 | 44,113 | -0.36(-0.47%) |
Apr 20, 2016 | 74.54 | 75.75 | 74.51 | 75.69 | 46,933 | +1.33(+1.78%) |
Apr 19, 2016 | 73.58 | 74.40 | 73.58 | 74.37 | 67,669 | +0.93(+1.26%) |
Apr 18, 2016 | 72.59 | 73.50 | 72.40 | 73.44 | 72,274 | +0.54(+0.74%) |
Apr 15, 2016 | 73.52 | 73.59 | 72.61 | 72.90 | 62,963 | -0.40(-0.55%) |
Apr 14, 2016 | 72.44 | 73.76 | 72.44 | 73.30 | 118,389 | +0.53(+0.73%) |
Apr 13, 2016 | 71.20 | 72.84 | 71.20 | 72.77 | 140,715 | +2.37(+3.37%) |
Apr 12, 2016 | 69.51 | 70.49 | 69.34 | 70.40 | 70,476 | +1.04(+1.50%) |
Apr 11, 2016 | 69.25 | 70.05 | 69.25 | 69.36 | 58,663 | +0.42(+0.61%) |
Apr 08, 2016 | 69.34 | 69.83 | 68.86 | 68.94 | 67,054 | +0.24(+0.34%) |
Apr 07, 2016 | 69.98 | 69.98 | 68.37 | 68.70 | 187,916 | -1.81(-2.56%) |
Apr 06, 2016 | 69.92 | 70.54 | 69.71 | 70.51 | 129,300 | +0.59(+0.85%) |
Apr 05, 2016 | 70.32 | 70.37 | 69.90 | 69.92 | 63,231 | -1.13(-1.59%) |
Apr 04, 2016 | 71.42 | 71.52 | 70.96 | 71.04 | 77,892 | -0.42(-0.59%) |