Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.45 | 89.42 | 88.10 | 89.27 | 1,556,080 | +0.41(+0.46%) |
May 30, 2017 | 88.80 | 89.06 | 88.21 | 88.86 | 888,813 | -0.16(-0.18%) |
May 26, 2017 | 88.75 | 89.50 | 88.75 | 89.02 | 660,391 | +0.04(+0.04%) |
May 25, 2017 | 88.72 | 89.14 | 88.25 | 88.98 | 992,136 | +0.79(+0.89%) |
May 24, 2017 | 88.89 | 89.33 | 88.04 | 88.19 | 2,121,794 | -0.51(-0.57%) |
May 23, 2017 | 89.11 | 89.32 | 88.35 | 88.70 | 1,145,489 | -0.20(-0.22%) |
May 22, 2017 | 89.48 | 89.58 | 88.60 | 88.90 | 1,171,919 | -0.01(-0.01%) |
May 19, 2017 | 88.53 | 89.41 | 87.94 | 88.91 | 1,427,996 | +1.07(+1.21%) |
May 18, 2017 | 86.97 | 88.47 | 86.36 | 87.85 | 1,561,297 | +0.46(+0.52%) |
May 17, 2017 | 88.48 | 88.06 | 87.18 | 87.39 | 1,769,240 | -1.10(-1.24%) |
May 16, 2017 | 88.65 | 88.75 | 88.04 | 88.48 | 1,330,040 | +0.28(+0.32%) |
May 15, 2017 | 87.80 | 88.38 | 87.69 | 88.20 | 1,300,752 | +0.52(+0.59%) |
May 12, 2017 | 87.94 | 88.05 | 87.53 | 87.69 | 1,665,835 | -0.42(-0.48%) |
May 11, 2017 | 88.11 | 88.25 | 87.04 | 88.10 | 1,609,985 | -0.09(-0.10%) |
May 10, 2017 | 89.03 | 89.20 | 87.11 | 88.19 | 3,069,992 | -0.84(-0.94%) |
May 09, 2017 | 89.21 | 89.54 | 88.80 | 89.03 | 1,108,628 | -0.04(-0.04%) |
May 08, 2017 | 89.55 | 89.82 | 88.87 | 89.07 | 1,457,663 | -0.61(-0.68%) |
May 05, 2017 | 89.72 | 89.84 | 89.23 | 89.68 | 1,051,751 | +0.19(+0.21%) |
May 04, 2017 | 89.08 | 89.54 | 88.57 | 89.49 | 1,418,958 | +0.72(+0.81%) |
May 03, 2017 | 88.60 | 88.96 | 88.28 | 88.77 | 1,474,038 | -0.20(-0.22%) |
May 02, 2017 | 88.70 | 89.08 | 88.37 | 88.97 | 1,372,340 | +0.52(+0.59%) |
May 01, 2017 | 88.70 | 88.70 | 87.67 | 88.45 | 1,443,023 | +0.03(+0.03%) |
Apr 28, 2017 | 89.04 | 89.24 | 88.08 | 88.42 | 1,761,998 | -0.50(-0.56%) |
Apr 27, 2017 | 88.38 | 89.42 | 88.21 | 88.92 | 2,082,440 | +0.57(+0.64%) |
Apr 26, 2017 | 86.55 | 88.73 | 86.14 | 88.35 | 3,165,459 | +3.01(+3.53%) |
Apr 25, 2017 | 84.61 | 85.63 | 84.36 | 85.34 | 2,356,428 | +1.46(+1.75%) |
Apr 24, 2017 | 84.08 | 84.65 | 83.09 | 83.88 | 1,627,118 | +1.16(+1.40%) |
Apr 21, 2017 | 82.67 | 83.08 | 82.23 | 82.72 | 1,513,083 | +0.28(+0.34%) |
Apr 20, 2017 | 82.10 | 82.95 | 81.64 | 82.45 | 1,724,442 | +0.90(+1.10%) |
Apr 19, 2017 | 82.08 | 82.30 | 81.23 | 81.55 | 1,693,453 | -0.08(-0.10%) |
Apr 18, 2017 | 81.40 | 81.91 | 80.95 | 81.63 | 1,913,339 | -0.31(-0.38%) |
Apr 17, 2017 | 81.93 | 82.09 | 81.49 | 81.94 | 2,005,345 | +0.38(+0.46%) |
Apr 13, 2017 | 81.73 | 83.02 | 81.52 | 81.56 | 2,408,164 | -0.43(-0.52%) |
Apr 12, 2017 | 83.27 | 83.27 | 81.73 | 81.99 | 2,267,759 | -1.36(-1.63%) |
Apr 11, 2017 | 82.87 | 83.68 | 82.45 | 83.34 | 1,823,866 | +0.40(+0.48%) |
Apr 10, 2017 | 82.31 | 83.42 | 82.28 | 82.94 | 1,768,687 | +0.63(+0.76%) |
Apr 07, 2017 | 82.19 | 82.79 | 82.06 | 82.32 | 1,729,780 | -0.05(-0.06%) |
Apr 06, 2017 | 81.65 | 83.09 | 81.44 | 82.37 | 1,766,101 | +0.80(+0.98%) |
Apr 05, 2017 | 81.37 | 82.81 | 81.29 | 81.57 | 2,571,627 | +0.39(+0.48%) |
Apr 04, 2017 | 80.84 | 81.23 | 80.36 | 81.18 | 1,290,854 | +0.26(+0.32%) |
Apr 03, 2017 | 81.27 | 81.60 | 80.18 | 80.92 | 2,472,731 | -0.10(-0.12%) |
Mar 31, 2017 | 80.30 | 81.28 | 80.24 | 81.02 | 1,969,072 | +0.42(+0.52%) |
Mar 30, 2017 | 79.35 | 80.62 | 79.29 | 80.60 | 1,225,409 | +1.08(+1.35%) |
Mar 29, 2017 | 79.10 | 79.58 | 79.00 | 79.53 | 1,501,786 | +0.13(+0.16%) |
Mar 28, 2017 | 78.34 | 79.77 | 77.92 | 79.40 | 1,658,608 | +1.13(+1.44%) |
Mar 27, 2017 | 78.08 | 78.72 | 76.98 | 78.27 | 1,658,770 | -0.62(-0.78%) |
Mar 24, 2017 | 79.54 | 79.86 | 78.56 | 78.89 | 984,600 | -0.63(-0.79%) |
Mar 23, 2017 | 79.29 | 79.96 | 78.75 | 79.52 | 638,052 | +0.19(+0.24%) |
Mar 22, 2017 | 78.99 | 79.59 | 78.75 | 79.33 | 1,108,717 | +0.26(+0.33%) |
Mar 21, 2017 | 81.26 | 81.43 | 78.90 | 79.07 | 1,680,750 | -1.89(-2.34%) |
Mar 20, 2017 | 81.52 | 81.65 | 80.45 | 80.96 | 1,586,341 | +0.27(+0.33%) |
Mar 17, 2017 | 80.61 | 80.89 | 80.00 | 80.69 | 1,978,911 | +0.44(+0.55%) |
Mar 16, 2017 | 80.90 | 80.97 | 79.85 | 80.25 | 1,332,000 | -0.26(-0.32%) |
Mar 15, 2017 | 79.19 | 80.93 | 78.94 | 80.51 | 1,619,342 | +1.79(+2.28%) |
Mar 14, 2017 | 78.93 | 79.11 | 78.35 | 78.72 | 1,174,642 | -0.65(-0.82%) |
Mar 13, 2017 | 79.20 | 79.44 | 79.02 | 79.37 | 991,257 | +0.17(+0.21%) |
Mar 10, 2017 | 78.97 | 79.36 | 78.09 | 79.20 | 1,296,169 | +0.89(+1.13%) |
Mar 09, 2017 | 78.94 | 79.24 | 77.85 | 78.31 | 1,279,331 | -0.57(-0.72%) |
Mar 08, 2017 | 78.93 | 79.43 | 78.79 | 78.88 | 1,668,097 | -0.42(-0.53%) |
Mar 07, 2017 | 79.00 | 79.42 | 78.95 | 79.30 | 2,169,588 | +0.25(+0.31%) |
Mar 06, 2017 | 79.07 | 79.37 | 78.71 | 79.05 | 1,680,040 | -0.62(-0.78%) |
Mar 03, 2017 | 79.83 | 79.97 | 78.89 | 79.67 | 1,364,684 | -0.06(-0.07%) |
Mar 02, 2017 | 80.55 | 80.63 | 79.61 | 79.73 | 1,376,091 | -0.98(-1.21%) |
Mar 01, 2017 | 80.13 | 81.29 | 80.13 | 80.70 | 3,039,139 | +1.63(+2.07%) |
Feb 28, 2017 | 80.73 | 80.84 | 79.02 | 79.07 | 3,114,285 | -1.67(-2.07%) |
Feb 27, 2017 | 81.00 | 81.14 | 80.60 | 80.74 | 1,578,854 | -0.28(-0.34%) |
Feb 24, 2017 | 80.37 | 81.02 | 79.87 | 81.02 | 1,489,794 | +0.08(+0.10%) |
Feb 23, 2017 | 81.68 | 81.84 | 80.51 | 80.94 | 1,514,077 | -0.26(-0.32%) |
Feb 22, 2017 | 80.77 | 81.35 | 80.52 | 81.20 | 1,800,505 | -0.01(-0.01%) |
Feb 21, 2017 | 80.64 | 81.40 | 80.57 | 81.21 | 1,503,449 | +0.52(+0.64%) |
Feb 17, 2017 | 80.69 | 80.69 | 80.69 | 0 | -0.11(-0.14%) | |
Feb 16, 2017 | 81.37 | 81.46 | 80.40 | 80.80 | 2,004,025 | -0.52(-0.64%) |
Feb 15, 2017 | 81.28 | 81.69 | 80.81 | 81.32 | 1,921,302 | -0.05(-0.06%) |
Feb 14, 2017 | 81.46 | 81.50 | 80.78 | 81.37 | 1,730,107 | -0.31(-0.38%) |
Feb 13, 2017 | 81.15 | 81.87 | 81.01 | 81.68 | 2,740,837 | +0.79(+0.97%) |
Feb 10, 2017 | 80.70 | 81.69 | 80.51 | 80.89 | 2,821,560 | +0.37(+0.46%) |
Feb 09, 2017 | 79.79 | 80.95 | 79.79 | 80.52 | 1,570,795 | +0.74(+0.92%) |
Feb 08, 2017 | 79.41 | 79.90 | 79.13 | 79.79 | 1,707,958 | +0.23(+0.29%) |
Feb 07, 2017 | 79.72 | 80.39 | 79.44 | 79.56 | 2,144,142 | -0.06(-0.08%) |
Feb 06, 2017 | 78.43 | 79.71 | 78.11 | 79.62 | 2,448,780 | +0.89(+1.13%) |
Feb 03, 2017 | 78.09 | 78.77 | 77.84 | 78.73 | 1,468,663 | +1.02(+1.31%) |
Feb 02, 2017 | 77.71 | 78.36 | 77.22 | 77.71 | 2,345,534 | +0.00(+0.00%) |
Feb 01, 2017 | 76.89 | 79.04 | 76.72 | 77.71 | 4,195,598 | -1.34(-1.70%) |
Jan 31, 2017 | 79.16 | 79.40 | 78.09 | 79.06 | 2,855,881 | -0.20(-0.25%) |
Jan 30, 2017 | 79.11 | 79.40 | 78.38 | 79.26 | 2,297,925 | -0.45(-0.56%) |
Jan 27, 2017 | 80.14 | 80.36 | 79.60 | 79.71 | 1,783,285 | -0.17(-0.21%) |
Jan 26, 2017 | 79.94 | 80.41 | 79.71 | 79.87 | 1,940,778 | -0.23(-0.29%) |
Jan 25, 2017 | 80.15 | 80.57 | 79.76 | 80.10 | 3,096,806 | +0.81(+1.02%) |
Jan 24, 2017 | 78.25 | 79.98 | 78.25 | 79.30 | 2,907,219 | +1.17(+1.49%) |
Jan 23, 2017 | 78.19 | 78.28 | 77.68 | 78.13 | 1,920,269 | -0.22(-0.28%) |
Jan 20, 2017 | 78.23 | 78.43 | 77.86 | 78.35 | 2,185,981 | +0.39(+0.50%) |
Jan 19, 2017 | 76.98 | 78.02 | 76.98 | 77.96 | 2,490,994 | +1.11(+1.44%) |
Jan 18, 2017 | 76.61 | 76.87 | 76.21 | 76.86 | 1,598,565 | +0.55(+0.72%) |
Jan 17, 2017 | 76.50 | 77.05 | 76.03 | 76.31 | 1,462,893 | -0.68(-0.88%) |
Jan 13, 2017 | 76.99 | 76.99 | 76.99 | 0 | +0.63(+0.82%) | |
Jan 12, 2017 | 76.77 | 76.83 | 74.92 | 76.36 | 1,643,578 | -0.52(-0.67%) |
Jan 11, 2017 | 76.13 | 76.94 | 75.66 | 76.88 | 1,887,819 | +1.15(+1.51%) |
Jan 10, 2017 | 74.87 | 75.87 | 74.60 | 75.73 | 1,610,858 | +1.11(+1.48%) |
Jan 09, 2017 | 74.72 | 75.06 | 74.46 | 74.62 | 1,535,317 | -0.16(-0.21%) |
Jan 06, 2017 | 75.15 | 75.26 | 74.57 | 74.78 | 2,008,515 | -0.17(-0.23%) |
Jan 05, 2017 | 75.72 | 75.84 | 74.08 | 74.95 | 1,765,975 | -0.89(-1.17%) |
Jan 04, 2017 | 75.99 | 76.40 | 75.61 | 75.84 | 1,120,807 | +0.19(+0.25%) |
Jan 03, 2017 | 75.53 | 75.92 | 74.87 | 75.65 | 2,245,852 | +0.89(+1.19%) |
Dec 30, 2016 | 74.76 | 74.76 | 74.76 | 0 | -0.53(-0.70%) | |
Dec 29, 2016 | 75.76 | 76.02 | 75.04 | 75.29 | 1,322,557 | -0.34(-0.45%) |
Dec 28, 2016 | 77.09 | 77.50 | 75.52 | 75.63 | 1,132,125 | -1.11(-1.44%) |
Dec 27, 2016 | 76.98 | 77.38 | 76.52 | 76.74 | 555,170 | +0.16(+0.21%) |
Dec 23, 2016 | 76.58 | 76.58 | 76.58 | 0 | +0.45(+0.59%) | |
Dec 22, 2016 | 76.49 | 76.63 | 75.87 | 76.13 | 1,446,863 | -0.32(-0.42%) |
Dec 21, 2016 | 77.11 | 77.21 | 76.39 | 76.45 | 1,254,338 | -0.56(-0.72%) |
Dec 20, 2016 | 77.18 | 77.58 | 76.73 | 77.01 | 1,207,960 | +0.33(+0.43%) |
Dec 19, 2016 | 76.86 | 77.17 | 76.09 | 76.68 | 1,240,787 | -0.18(-0.23%) |
Dec 16, 2016 | 76.90 | 77.34 | 76.56 | 76.86 | 3,080,225 | -0.09(-0.12%) |
Dec 15, 2016 | 77.28 | 77.55 | 76.51 | 76.95 | 2,275,621 | -0.45(-0.58%) |
Dec 14, 2016 | 77.15 | 78.92 | 77.04 | 77.39 | 2,194,752 | -0.16(-0.21%) |
Dec 13, 2016 | 77.82 | 78.09 | 76.91 | 77.55 | 1,743,481 | +0.09(+0.12%) |
Dec 12, 2016 | 78.16 | 78.44 | 77.34 | 77.46 | 1,409,821 | -0.70(-0.89%) |
Dec 09, 2016 | 78.24 | 78.71 | 77.35 | 78.16 | 1,867,204 | -0.30(-0.38%) |
Dec 08, 2016 | 77.51 | 78.75 | 77.51 | 78.46 | 2,301,703 | +0.75(+0.96%) |
Dec 07, 2016 | 75.42 | 77.74 | 75.30 | 77.71 | 2,187,759 | +2.08(+2.75%) |
Dec 06, 2016 | 74.70 | 75.65 | 74.64 | 75.63 | 1,641,593 | +1.02(+1.36%) |
Dec 05, 2016 | 74.62 | 75.12 | 74.34 | 74.61 | 2,100,765 | +0.39(+0.52%) |
Dec 02, 2016 | 74.40 | 74.49 | 73.75 | 74.23 | 2,517,662 | -0.09(-0.12%) |
Dec 01, 2016 | 74.73 | 74.83 | 73.76 | 74.32 | 3,360,187 | +0.05(+0.07%) |
Nov 30, 2016 | 75.32 | 76.03 | 74.27 | 74.27 | 2,007,010 | -0.52(-0.69%) |
Nov 29, 2016 | 74.10 | 75.12 | 73.98 | 74.78 | 1,983,256 | +0.33(+0.44%) |
Nov 28, 2016 | 75.68 | 75.68 | 74.44 | 74.45 | 1,859,767 | -1.38(-1.83%) |
Nov 25, 2016 | 75.35 | 75.84 | 75.10 | 75.84 | 935,124 | +0.54(+0.71%) |
Nov 23, 2016 | 75.30 | 75.30 | 75.30 | 0 | -0.04(-0.05%) | |
Nov 22, 2016 | 75.11 | 75.48 | 74.94 | 75.34 | 1,910,837 | +0.51(+0.68%) |
Nov 21, 2016 | 74.57 | 75.05 | 74.22 | 74.83 | 1,716,379 | +0.65(+0.87%) |
Nov 18, 2016 | 74.19 | 74.44 | 73.86 | 74.19 | 1,860,553 | -0.22(-0.29%) |
Nov 17, 2016 | 74.96 | 75.16 | 74.26 | 74.41 | 2,224,108 | -0.55(-0.73%) |
Nov 16, 2016 | 74.82 | 75.36 | 74.46 | 74.95 | 1,899,795 | -0.69(-0.91%) |
Nov 15, 2016 | 74.85 | 75.66 | 74.34 | 75.64 | 2,984,166 | +0.85(+1.13%) |
Nov 14, 2016 | 75.81 | 76.17 | 74.54 | 74.79 | 4,448,493 | -0.76(-1.00%) |
Nov 11, 2016 | 74.89 | 75.61 | 74.87 | 75.55 | 2,376,578 | +0.11(+0.15%) |
Nov 10, 2016 | 74.55 | 75.62 | 74.47 | 75.44 | 3,473,435 | +1.45(+1.97%) |
Nov 09, 2016 | 71.31 | 74.43 | 71.06 | 73.99 | 4,468,491 | +2.38(+3.33%) |
Nov 08, 2016 | 70.31 | 72.09 | 70.14 | 71.61 | 3,019,565 | +1.15(+1.63%) |
Nov 07, 2016 | 69.52 | 70.51 | 69.33 | 70.46 | 3,328,247 | +1.96(+2.87%) |
Nov 04, 2016 | 66.79 | 69.11 | 66.79 | 68.50 | 3,483,724 | +1.75(+2.63%) |
Nov 03, 2016 | 67.17 | 67.42 | 66.56 | 66.74 | 2,311,866 | -0.30(-0.45%) |
Nov 02, 2016 | 67.10 | 67.32 | 66.59 | 67.04 | 2,495,116 | -0.03(-0.04%) |
Nov 01, 2016 | 67.24 | 67.75 | 66.58 | 67.07 | 2,815,909 | +0.03(+0.04%) |
Oct 31, 2016 | 67.11 | 67.74 | 66.72 | 67.04 | 2,289,464 | +0.34(+0.51%) |
Oct 28, 2016 | 66.82 | 67.74 | 66.28 | 66.70 | 2,506,677 | -0.09(-0.13%) |
Oct 27, 2016 | 66.55 | 67.09 | 65.79 | 66.79 | 3,682,704 | +0.71(+1.07%) |
Oct 26, 2016 | 65.93 | 66.61 | 63.66 | 66.09 | 4,483,846 | +1.72(+2.68%) |
Oct 25, 2016 | 65.37 | 65.37 | 64.00 | 64.36 | 3,111,632 | -1.19(-1.81%) |
Oct 24, 2016 | 66.01 | 66.83 | 65.25 | 65.55 | 2,278,188 | +0.03(+0.05%) |
Oct 21, 2016 | 64.87 | 65.73 | 64.52 | 65.52 | 1,287,758 | -0.05(-0.08%) |
Oct 20, 2016 | 65.01 | 66.15 | 64.94 | 65.57 | 2,288,986 | +0.38(+0.58%) |
Oct 19, 2016 | 64.80 | 65.57 | 64.36 | 65.19 | 1,563,960 | +0.47(+0.72%) |
Oct 18, 2016 | 65.66 | 65.80 | 64.71 | 64.72 | 1,346,957 | -0.31(-0.48%) |
Oct 17, 2016 | 65.66 | 65.90 | 64.84 | 65.03 | 1,775,819 | -0.52(-0.79%) |
Oct 14, 2016 | 65.47 | 66.15 | 65.35 | 65.55 | 1,396,539 | +0.40(+0.61%) |
Oct 13, 2016 | 65.15 | 65.36 | 64.61 | 65.15 | 2,170,320 | -0.53(-0.80%) |
Oct 12, 2016 | 64.61 | 65.95 | 64.55 | 65.68 | 1,973,353 | +1.14(+1.76%) |
Oct 11, 2016 | 66.03 | 66.43 | 64.34 | 64.54 | 3,717,683 | -2.43(-3.63%) |
Oct 10, 2016 | 67.54 | 67.76 | 66.68 | 66.97 | 833,949 | -0.23(-0.34%) |
Oct 07, 2016 | 68.43 | 68.43 | 67.06 | 67.20 | 1,934,905 | -1.33(-1.93%) |
Oct 06, 2016 | 67.36 | 68.57 | 67.36 | 68.53 | 1,458,368 | +1.22(+1.81%) |
Oct 05, 2016 | 67.20 | 67.56 | 66.83 | 67.31 | 1,601,835 | +0.57(+0.85%) |
Oct 04, 2016 | 67.58 | 67.76 | 66.65 | 66.74 | 1,707,389 | -0.75(-1.11%) |
Oct 03, 2016 | 67.28 | 68.02 | 67.24 | 67.49 | 1,363,786 | -0.20(-0.29%) |
Sep 30, 2016 | 67.06 | 67.97 | 67.01 | 67.69 | 2,138,893 | +0.84(+1.25%) |
Sep 29, 2016 | 67.00 | 67.98 | 66.68 | 66.85 | 2,392,714 | -0.39(-0.58%) |
Sep 28, 2016 | 66.46 | 67.35 | 66.46 | 67.24 | 2,322,972 | +0.80(+1.20%) |
Sep 27, 2016 | 64.94 | 66.53 | 64.60 | 66.44 | 3,023,526 | +1.30(+1.99%) |
Sep 26, 2016 | 64.22 | 65.39 | 64.15 | 65.15 | 2,385,543 | +0.74(+1.14%) |
Sep 23, 2016 | 65.34 | 65.34 | 64.34 | 64.41 | 2,256,804 | -1.39(-2.12%) |
Sep 22, 2016 | 65.91 | 66.34 | 65.43 | 65.81 | 2,302,936 | +0.53(+0.81%) |
Sep 21, 2016 | 64.17 | 65.33 | 63.96 | 65.28 | 1,819,787 | +1.45(+2.28%) |
Sep 20, 2016 | 64.42 | 64.70 | 63.72 | 63.82 | 1,769,685 | +0.04(+0.06%) |
Sep 19, 2016 | 63.61 | 64.35 | 63.44 | 63.78 | 1,686,843 | +0.71(+1.12%) |
Sep 16, 2016 | 63.20 | 63.25 | 62.74 | 63.08 | 2,471,309 | -0.52(-0.81%) |
Sep 15, 2016 | 63.33 | 63.75 | 63.06 | 63.59 | 2,893,673 | +0.10(+0.16%) |
Sep 14, 2016 | 63.57 | 63.88 | 63.08 | 63.50 | 1,927,501 | -0.05(-0.08%) |
Sep 13, 2016 | 64.28 | 64.53 | 63.41 | 63.55 | 1,847,557 | -1.52(-2.34%) |
Sep 12, 2016 | 62.40 | 65.18 | 62.17 | 65.07 | 3,842,579 | +2.20(+3.50%) |
Sep 09, 2016 | 66.04 | 66.09 | 62.82 | 62.87 | 5,573,181 | -4.29(-6.39%) |
Sep 08, 2016 | 66.77 | 67.34 | 66.52 | 67.16 | 1,689,104 | +0.31(+0.46%) |
Sep 07, 2016 | 66.20 | 66.94 | 66.06 | 66.85 | 1,234,738 | +0.27(+0.40%) |
Sep 06, 2016 | 68.21 | 68.21 | 66.34 | 66.58 | 2,121,979 | -1.69(-2.48%) |
Sep 02, 2016 | 68.26 | 68.28 | 68.28 | 68.28 | 1,080,077 | +0.37(+0.54%) |
Sep 01, 2016 | 67.73 | 67.98 | 66.91 | 67.91 | 1,484,096 | +0.17(+0.25%) |
Aug 31, 2016 | 67.75 | 67.87 | 67.46 | 67.74 | 1,512,339 | -0.22(-0.32%) |
Aug 30, 2016 | 68.22 | 68.37 | 67.75 | 67.96 | 1,218,761 | -0.43(-0.63%) |
Aug 29, 2016 | 67.38 | 68.60 | 67.20 | 68.39 | 1,574,282 | +1.00(+1.48%) |
Aug 26, 2016 | 67.77 | 68.05 | 67.09 | 67.39 | 855,047 | -0.15(-0.22%) |
Aug 25, 2016 | 67.19 | 67.87 | 67.02 | 67.54 | 1,172,940 | +0.24(+0.36%) |
Aug 24, 2016 | 67.66 | 67.71 | 67.17 | 67.30 | 980,930 | -0.34(-0.50%) |
Aug 23, 2016 | 67.23 | 67.85 | 67.23 | 67.64 | 923,260 | +0.68(+1.01%) |
Aug 22, 2016 | 67.13 | 67.18 | 66.72 | 66.96 | 1,203,423 | -0.23(-0.34%) |
Aug 19, 2016 | 66.92 | 67.42 | 66.85 | 67.19 | 1,547,302 | +0.17(+0.25%) |
Aug 18, 2016 | 67.05 | 67.25 | 66.90 | 67.02 | 1,792,392 | +0.01(+0.01%) |
Aug 17, 2016 | 67.15 | 67.28 | 66.71 | 67.01 | 2,926,176 | -0.13(-0.19%) |
Aug 16, 2016 | 67.76 | 67.92 | 67.13 | 67.14 | 1,392,306 | -0.91(-1.33%) |
Aug 15, 2016 | 68.13 | 68.27 | 67.91 | 68.05 | 1,850,476 | +0.30(+0.44%) |
Aug 12, 2016 | 67.79 | 67.98 | 67.25 | 67.75 | 1,342,488 | -0.34(-0.50%) |
Aug 11, 2016 | 67.92 | 68.36 | 67.85 | 68.09 | 997,591 | +0.52(+0.77%) |
Aug 10, 2016 | 68.04 | 68.30 | 67.41 | 67.57 | 1,246,944 | -0.34(-0.50%) |
Aug 09, 2016 | 67.74 | 68.02 | 67.47 | 67.91 | 1,677,898 | +0.39(+0.58%) |
Aug 08, 2016 | 68.10 | 68.30 | 67.38 | 67.52 | 1,961,583 | -0.58(-0.85%) |
Aug 05, 2016 | 67.72 | 68.24 | 67.71 | 68.10 | 1,630,977 | +0.56(+0.83%) |
Aug 04, 2016 | 67.23 | 68.44 | 67.13 | 67.54 | 1,957,092 | +0.45(+0.67%) |
Aug 03, 2016 | 66.05 | 67.55 | 66.05 | 67.09 | 2,598,810 | +1.03(+1.55%) |
Aug 02, 2016 | 66.06 | 66.35 | 65.70 | 66.07 | 2,675,512 | -0.06(-0.09%) |
Aug 01, 2016 | 66.15 | 66.56 | 65.60 | 66.13 | 2,121,883 | +0.11(+0.17%) |
Jul 29, 2016 | 66.16 | 66.38 | 65.95 | 66.02 | 2,454,413 | -0.20(-0.30%) |
Jul 28, 2016 | 65.42 | 66.39 | 65.20 | 66.22 | 3,130,074 | +0.84(+1.28%) |
Jul 27, 2016 | 64.16 | 66.14 | 64.16 | 65.38 | 4,505,829 | -2.54(-3.74%) |
Jul 26, 2016 | 67.57 | 67.99 | 67.15 | 67.92 | 2,594,974 | +0.31(+0.46%) |
Jul 25, 2016 | 67.20 | 67.69 | 66.87 | 67.61 | 1,228,370 | +0.14(+0.21%) |
Jul 22, 2016 | 66.53 | 67.51 | 66.32 | 67.47 | 1,157,527 | +0.71(+1.06%) |
Jul 21, 2016 | 67.16 | 67.43 | 66.63 | 66.76 | 1,879,582 | -0.52(-0.77%) |
Jul 20, 2016 | 67.08 | 67.53 | 66.52 | 67.28 | 989,523 | +0.42(+0.63%) |
Jul 19, 2016 | 66.59 | 66.86 | 66.28 | 66.86 | 1,192,346 | -0.02(-0.03%) |
Jul 18, 2016 | 67.44 | 67.44 | 65.52 | 66.88 | 2,770,521 | -0.81(-1.19%) |
Jul 15, 2016 | 68.08 | 68.36 | 67.65 | 67.69 | 1,562,649 | -0.07(-0.10%) |
Jul 14, 2016 | 67.76 | 68.37 | 67.66 | 67.76 | 1,626,787 | +0.49(+0.73%) |
Jul 13, 2016 | 66.73 | 67.30 | 66.53 | 67.27 | 1,580,388 | +0.58(+0.87%) |
Jul 12, 2016 | 66.21 | 66.85 | 66.07 | 66.69 | 1,480,003 | +1.06(+1.61%) |
Jul 11, 2016 | 65.76 | 66.26 | 65.63 | 65.64 | 1,565,945 | +0.14(+0.21%) |
Jul 08, 2016 | 64.90 | 65.62 | 64.28 | 65.50 | 1,221,044 | +1.22(+1.89%) |
Jul 07, 2016 | 64.00 | 64.75 | 63.77 | 64.28 | 1,399,606 | +0.46(+0.72%) |
Jul 06, 2016 | 62.54 | 63.83 | 62.23 | 63.82 | 2,313,492 | +0.98(+1.55%) |
Jul 05, 2016 | 63.48 | 63.55 | 62.54 | 62.85 | 1,774,441 | -0.93(-1.45%) |
Jul 01, 2016 | 63.54 | 63.77 | 63.77 | 63.77 | 1,866,071 | +0.33(+0.52%) |
Jun 30, 2016 | 61.80 | 63.48 | 61.63 | 63.45 | 2,974,086 | +1.83(+2.98%) |
Jun 29, 2016 | 60.92 | 61.74 | 60.36 | 61.61 | 2,438,626 | +1.52(+2.54%) |
Jun 28, 2016 | 59.73 | 60.09 | 59.12 | 60.09 | 3,117,487 | +1.13(+1.91%) |
Jun 27, 2016 | 61.81 | 61.86 | 58.88 | 58.96 | 4,325,862 | -3.68(-5.87%) |
Jun 24, 2016 | 63.12 | 64.08 | 62.56 | 62.64 | 4,624,993 | -3.41(-5.16%) |
Jun 23, 2016 | 65.93 | 66.07 | 65.51 | 66.05 | 1,069,295 | +0.93(+1.42%) |
Jun 22, 2016 | 65.31 | 65.79 | 64.97 | 65.12 | 944,484 | -0.04(-0.06%) |
Jun 21, 2016 | 65.69 | 65.86 | 65.12 | 65.16 | 1,113,748 | -0.57(-0.86%) |
Jun 20, 2016 | 65.75 | 66.34 | 65.68 | 65.73 | 1,353,422 | +0.83(+1.27%) |
Jun 17, 2016 | 64.43 | 65.07 | 64.21 | 64.90 | 1,880,280 | +0.59(+0.91%) |
Jun 16, 2016 | 63.84 | 64.39 | 63.20 | 64.31 | 1,381,778 | +0.23(+0.36%) |
Jun 15, 2016 | 63.63 | 64.46 | 63.50 | 64.08 | 2,222,345 | +0.66(+1.04%) |
Jun 14, 2016 | 63.07 | 63.46 | 62.77 | 63.43 | 1,598,822 | +0.11(+0.17%) |
Jun 13, 2016 | 63.91 | 64.17 | 63.32 | 63.32 | 1,159,250 | -0.94(-1.46%) |
Jun 10, 2016 | 64.81 | 64.86 | 63.84 | 64.25 | 1,028,242 | -1.20(-1.83%) |
Jun 09, 2016 | 65.17 | 65.52 | 64.92 | 65.45 | 974,899 | -0.15(-0.23%) |
Jun 08, 2016 | 65.56 | 65.96 | 65.32 | 65.60 | 1,375,109 | +0.00(+0.00%) |
Jun 07, 2016 | 65.87 | 66.40 | 65.29 | 65.60 | 2,122,452 | -0.06(-0.09%) |
Jun 06, 2016 | 65.70 | 65.84 | 65.00 | 65.66 | 3,554,480 | +0.10(+0.15%) |
Jun 03, 2016 | 66.03 | 66.18 | 65.11 | 65.56 | 1,665,363 | -0.77(-1.16%) |
Jun 02, 2016 | 65.98 | 66.32 | 65.77 | 66.32 | 917,017 | +0.07(+0.11%) |