Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 85.82 | 86.59 | 85.82 | 86.20 | 649,498 | +0.23(+0.27%) |
Mar 30, 2017 | 85.96 | 86.26 | 85.85 | 85.97 | 846,148 | -0.44(-0.51%) |
Mar 29, 2017 | 85.98 | 86.48 | 85.85 | 86.41 | 865,338 | -0.07(-0.08%) |
Mar 28, 2017 | 86.23 | 86.62 | 86.16 | 86.48 | 746,369 | +1.00(+1.17%) |
Mar 27, 2017 | 85.30 | 85.74 | 85.12 | 85.48 | 592,440 | -0.47(-0.55%) |
Mar 24, 2017 | 86.00 | 86.33 | 85.69 | 85.95 | 488,404 | +0.02(+0.02%) |
Mar 23, 2017 | 85.46 | 86.31 | 85.40 | 85.94 | 654,977 | +0.19(+0.23%) |
Mar 22, 2017 | 85.46 | 86.09 | 85.37 | 85.74 | 800,297 | +0.56(+0.66%) |
Mar 21, 2017 | 86.60 | 86.74 | 85.10 | 85.18 | 1,789,960 | -0.97(-1.12%) |
Mar 20, 2017 | 86.10 | 86.21 | 85.81 | 86.15 | 1,337,878 | +0.66(+0.77%) |
Mar 17, 2017 | 85.63 | 85.85 | 85.33 | 85.49 | 1,608,806 | +0.02(+0.02%) |
Mar 16, 2017 | 85.51 | 85.56 | 85.12 | 85.47 | 1,489,246 | +1.14(+1.35%) |
Mar 15, 2017 | 83.36 | 84.43 | 83.30 | 84.33 | 1,055,690 | +1.18(+1.42%) |
Mar 14, 2017 | 83.49 | 83.57 | 83.08 | 83.15 | 953,387 | -0.37(-0.44%) |
Mar 13, 2017 | 83.31 | 83.65 | 83.31 | 83.52 | 998,166 | -0.05(-0.06%) |
Mar 10, 2017 | 83.36 | 83.68 | 83.07 | 83.57 | 1,399,849 | +0.54(+0.64%) |
Mar 09, 2017 | 83.29 | 83.31 | 82.80 | 83.04 | 696,925 | +0.34(+0.41%) |
Mar 08, 2017 | 82.70 | 83.05 | 82.63 | 82.70 | 394,029 | +0.14(+0.17%) |
Mar 07, 2017 | 82.50 | 82.89 | 82.31 | 82.56 | 588,762 | -0.06(-0.07%) |
Mar 06, 2017 | 82.71 | 82.79 | 82.35 | 82.62 | 432,883 | -0.48(-0.58%) |
Mar 03, 2017 | 82.64 | 83.10 | 82.55 | 83.10 | 558,305 | +0.16(+0.19%) |
Mar 02, 2017 | 82.46 | 83.16 | 82.37 | 82.94 | 632,057 | -0.02(-0.02%) |
Mar 01, 2017 | 82.50 | 83.12 | 82.44 | 82.96 | 1,170,961 | +1.14(+1.40%) |
Feb 28, 2017 | 81.80 | 82.17 | 81.80 | 81.82 | 679,362 | -0.04(-0.04%) |
Feb 27, 2017 | 81.56 | 81.96 | 81.55 | 81.85 | 583,788 | -0.13(-0.16%) |
Feb 24, 2017 | 81.67 | 81.99 | 81.46 | 81.99 | 717,675 | -0.68(-0.82%) |
Feb 23, 2017 | 82.47 | 82.93 | 82.39 | 82.66 | 512,115 | +0.11(+0.14%) |
Feb 22, 2017 | 82.15 | 82.69 | 82.03 | 82.55 | 690,435 | +0.76(+0.92%) |
Feb 21, 2017 | 81.27 | 81.79 | 81.23 | 81.79 | 688,391 | +0.61(+0.75%) |
Feb 17, 2017 | 81.19 | 81.19 | 81.19 | 0 | -0.25(-0.31%) | |
Feb 16, 2017 | 81.20 | 81.52 | 81.18 | 81.44 | 680,866 | +0.26(+0.32%) |
Feb 15, 2017 | 80.29 | 81.27 | 80.25 | 81.18 | 796,079 | -0.02(-0.02%) |
Feb 14, 2017 | 81.21 | 81.25 | 80.85 | 81.19 | 500,626 | -0.05(-0.06%) |
Feb 13, 2017 | 81.55 | 81.60 | 81.20 | 81.25 | 456,014 | +0.70(+0.87%) |
Feb 10, 2017 | 80.52 | 80.73 | 80.47 | 80.55 | 474,938 | +0.02(+0.02%) |
Feb 09, 2017 | 80.69 | 80.93 | 80.53 | 80.53 | 624,761 | -0.07(-0.09%) |
Feb 08, 2017 | 80.54 | 80.98 | 80.45 | 80.60 | 744,594 | -0.15(-0.18%) |
Feb 07, 2017 | 80.22 | 80.77 | 80.18 | 80.75 | 1,745,845 | +0.62(+0.78%) |
Feb 06, 2017 | 79.81 | 80.19 | 79.74 | 80.12 | 1,391,812 | -1.12(-1.37%) |
Feb 03, 2017 | 81.13 | 81.29 | 80.84 | 81.24 | 716,044 | +0.57(+0.71%) |
Feb 02, 2017 | 81.27 | 81.34 | 80.56 | 80.67 | 1,687,156 | +1.02(+1.28%) |
Feb 01, 2017 | 79.84 | 79.91 | 79.19 | 79.65 | 1,341,213 | -0.70(-0.87%) |
Jan 31, 2017 | 80.55 | 80.61 | 80.07 | 80.35 | 1,052,765 | +0.16(+0.20%) |
Jan 30, 2017 | 79.61 | 80.29 | 79.46 | 80.19 | 1,284,232 | +0.18(+0.23%) |
Jan 27, 2017 | 80.10 | 80.40 | 79.79 | 80.01 | 895,873 | +0.26(+0.33%) |
Jan 26, 2017 | 79.59 | 79.94 | 79.41 | 79.75 | 870,681 | -0.35(-0.44%) |
Jan 25, 2017 | 79.85 | 80.16 | 79.52 | 80.10 | 1,153,549 | +1.40(+1.77%) |
Jan 24, 2017 | 79.03 | 79.14 | 78.42 | 78.70 | 1,353,485 | +0.29(+0.37%) |
Jan 23, 2017 | 78.53 | 78.56 | 78.01 | 78.41 | 737,496 | -0.09(-0.11%) |
Jan 20, 2017 | 78.47 | 78.67 | 78.42 | 78.50 | 483,244 | +0.15(+0.19%) |
Jan 19, 2017 | 77.97 | 78.58 | 77.97 | 78.35 | 1,313,633 | -0.11(-0.13%) |
Jan 18, 2017 | 78.06 | 78.48 | 78.03 | 78.46 | 899,856 | -0.25(-0.32%) |
Jan 17, 2017 | 78.60 | 78.80 | 78.39 | 78.71 | 972,367 | +0.18(+0.22%) |
Jan 13, 2017 | 78.53 | 78.53 | 78.53 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.90 | 78.69 | 77.86 | 78.49 | 699,741 | +0.53(+0.68%) |
Jan 11, 2017 | 77.12 | 78.08 | 77.06 | 77.96 | 1,614,836 | +0.14(+0.18%) |
Jan 10, 2017 | 78.17 | 78.39 | 77.72 | 77.82 | 660,459 | -0.64(-0.82%) |
Jan 09, 2017 | 78.12 | 78.57 | 78.08 | 78.46 | 1,401,764 | +0.78(+1.01%) |
Jan 06, 2017 | 77.11 | 77.91 | 77.02 | 77.68 | 1,038,013 | +0.54(+0.71%) |
Jan 05, 2017 | 75.84 | 77.23 | 75.80 | 77.14 | 1,432,624 | +1.04(+1.37%) |
Jan 04, 2017 | 75.22 | 76.13 | 75.07 | 76.09 | 1,204,547 | +0.32(+0.42%) |
Jan 03, 2017 | 75.73 | 75.90 | 75.44 | 75.78 | 915,342 | -0.11(-0.15%) |
Dec 30, 2016 | 75.89 | 75.89 | 75.89 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.85 | 76.12 | 75.72 | 75.96 | 603,178 | +0.73(+0.97%) |
Dec 28, 2016 | 75.44 | 75.54 | 75.11 | 75.23 | 413,881 | -0.11(-0.14%) |
Dec 27, 2016 | 75.30 | 75.64 | 75.28 | 75.34 | 364,759 | +0.10(+0.13%) |
Dec 23, 2016 | 75.24 | 75.24 | 75.24 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.47 | 75.50 | 75.14 | 75.26 | 1,162,581 | -0.21(-0.28%) |
Dec 21, 2016 | 76.05 | 76.10 | 75.38 | 75.47 | 544,629 | -0.09(-0.12%) |
Dec 20, 2016 | 75.31 | 75.59 | 75.14 | 75.56 | 485,633 | +0.68(+0.91%) |
Dec 19, 2016 | 75.05 | 75.41 | 74.73 | 74.87 | 483,263 | +0.23(+0.31%) |
Dec 16, 2016 | 74.47 | 74.82 | 74.42 | 74.64 | 648,141 | +0.29(+0.39%) |
Dec 15, 2016 | 74.00 | 74.58 | 73.88 | 74.35 | 877,833 | -0.20(-0.27%) |
Dec 14, 2016 | 75.16 | 75.50 | 74.38 | 74.56 | 782,229 | -0.47(-0.62%) |
Dec 13, 2016 | 74.78 | 75.56 | 74.78 | 75.02 | 554,018 | +0.86(+1.16%) |
Dec 12, 2016 | 74.37 | 74.40 | 73.78 | 74.16 | 873,552 | +0.03(+0.04%) |
Dec 09, 2016 | 74.08 | 74.30 | 73.94 | 74.14 | 629,235 | +0.17(+0.23%) |
Dec 08, 2016 | 73.91 | 74.32 | 73.80 | 73.97 | 999,265 | -0.44(-0.59%) |
Dec 07, 2016 | 73.32 | 74.59 | 73.27 | 74.41 | 664,966 | +1.54(+2.11%) |
Dec 06, 2016 | 72.43 | 73.01 | 72.40 | 72.87 | 774,896 | -0.12(-0.17%) |
Dec 05, 2016 | 72.75 | 73.13 | 72.52 | 72.99 | 499,752 | +1.06(+1.48%) |
Dec 02, 2016 | 71.54 | 72.37 | 71.39 | 71.93 | 1,427,553 | +0.01(+0.01%) |
Dec 01, 2016 | 72.78 | 72.85 | 71.78 | 71.92 | 988,728 | -1.15(-1.57%) |
Nov 30, 2016 | 74.01 | 74.01 | 73.02 | 73.07 | 679,235 | -1.14(-1.54%) |
Nov 29, 2016 | 73.69 | 74.45 | 73.60 | 74.21 | 680,854 | -0.04(-0.05%) |
Nov 28, 2016 | 74.64 | 74.84 | 74.22 | 74.25 | 809,445 | -0.92(-1.23%) |
Nov 25, 2016 | 75.34 | 75.38 | 74.94 | 75.17 | 749,455 | +1.29(+1.75%) |
Nov 23, 2016 | 73.88 | 73.88 | 73.88 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.45 | 75.09 | 74.07 | 74.99 | 1,976,198 | +1.01(+1.37%) |
Nov 21, 2016 | 73.62 | 73.98 | 73.45 | 73.98 | 778,250 | +0.90(+1.24%) |
Nov 18, 2016 | 72.81 | 73.13 | 72.64 | 73.07 | 991,312 | +0.67(+0.92%) |
Nov 17, 2016 | 72.13 | 72.55 | 72.04 | 72.41 | 1,232,170 | +0.19(+0.27%) |
Nov 16, 2016 | 71.68 | 72.46 | 71.67 | 72.21 | 1,006,291 | +0.35(+0.49%) |
Nov 15, 2016 | 71.08 | 71.90 | 71.06 | 71.86 | 2,170,111 | +0.20(+0.28%) |
Nov 14, 2016 | 71.51 | 71.88 | 71.18 | 71.66 | 1,469,300 | -1.33(-1.82%) |
Nov 11, 2016 | 72.53 | 73.11 | 72.23 | 72.98 | 1,578,457 | -1.08(-1.46%) |
Nov 10, 2016 | 74.49 | 75.10 | 73.45 | 74.06 | 1,503,058 | -1.42(-1.88%) |
Nov 09, 2016 | 74.24 | 75.72 | 74.24 | 75.49 | 868,171 | -0.43(-0.57%) |
Nov 08, 2016 | 75.75 | 76.24 | 75.73 | 75.92 | 817,083 | -0.22(-0.29%) |
Nov 07, 2016 | 75.66 | 76.16 | 75.62 | 76.14 | 714,704 | +1.19(+1.59%) |
Nov 04, 2016 | 75.12 | 75.41 | 74.81 | 74.94 | 702,162 | +0.56(+0.76%) |
Nov 03, 2016 | 75.02 | 75.16 | 74.33 | 74.38 | 1,051,443 | -1.18(-1.56%) |
Nov 02, 2016 | 75.93 | 76.22 | 75.36 | 75.56 | 871,448 | -0.22(-0.29%) |
Nov 01, 2016 | 77.02 | 77.06 | 75.39 | 75.78 | 855,411 | -1.35(-1.75%) |
Oct 31, 2016 | 77.16 | 77.53 | 77.00 | 77.13 | 726,302 | -0.04(-0.06%) |
Oct 28, 2016 | 77.07 | 77.65 | 76.97 | 77.17 | 525,270 | +0.20(+0.26%) |
Oct 27, 2016 | 77.54 | 77.61 | 76.94 | 76.97 | 910,782 | -0.09(-0.11%) |
Oct 26, 2016 | 77.08 | 77.59 | 76.96 | 77.06 | 602,233 | -0.48(-0.62%) |
Oct 25, 2016 | 77.40 | 77.82 | 77.29 | 77.54 | 794,159 | -0.02(-0.02%) |
Oct 24, 2016 | 78.20 | 78.32 | 77.45 | 77.56 | 1,068,687 | -0.43(-0.55%) |
Oct 21, 2016 | 78.34 | 78.48 | 77.59 | 77.99 | 3,518,217 | +1.35(+1.76%) |
Oct 20, 2016 | 75.86 | 76.78 | 75.69 | 76.64 | 1,317,919 | +0.28(+0.37%) |
Oct 19, 2016 | 76.56 | 76.83 | 76.30 | 76.36 | 658,392 | -0.61(-0.80%) |
Oct 18, 2016 | 77.42 | 77.45 | 76.81 | 76.97 | 1,237,688 | +1.15(+1.52%) |
Oct 17, 2016 | 75.90 | 76.09 | 75.68 | 75.82 | 684,163 | +0.19(+0.26%) |
Oct 14, 2016 | 76.35 | 76.64 | 75.58 | 75.63 | 1,546,950 | -0.97(-1.27%) |
Oct 13, 2016 | 75.94 | 76.84 | 75.65 | 76.60 | 741,936 | +0.02(+0.02%) |
Oct 12, 2016 | 76.93 | 77.02 | 76.49 | 76.58 | 1,049,548 | -1.22(-1.57%) |
Oct 11, 2016 | 78.71 | 78.76 | 77.74 | 77.81 | 1,022,165 | -1.30(-1.64%) |
Oct 10, 2016 | 79.00 | 79.23 | 78.95 | 79.11 | 854,244 | +0.46(+0.58%) |
Oct 07, 2016 | 79.45 | 79.50 | 78.20 | 78.65 | 1,121,175 | -1.19(-1.50%) |
Oct 06, 2016 | 79.75 | 79.92 | 79.59 | 79.84 | 1,070,750 | -0.03(-0.03%) |
Oct 05, 2016 | 80.24 | 80.30 | 79.77 | 79.87 | 481,199 | +0.34(+0.43%) |
Oct 04, 2016 | 79.43 | 80.01 | 79.32 | 79.53 | 665,132 | -0.28(-0.35%) |
Oct 03, 2016 | 79.83 | 80.18 | 79.54 | 79.81 | 620,678 | -0.46(-0.57%) |
Sep 30, 2016 | 79.03 | 80.48 | 78.89 | 80.26 | 1,168,296 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,763 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.82 | 80.85 | 1,051,666 | +0.90(+1.12%) |
Sep 27, 2016 | 78.82 | 80.04 | 78.72 | 79.96 | 829,650 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.47 | 79.68 | 716,134 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.69 | 80.35 | 80.38 | 827,129 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,083 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.31 | 814,019 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.02 | 78.18 | 796,197 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,476 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,587 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.86 | 77.86 | 863,530 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.94 | 77.33 | 77.55 | 639,214 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,638 | -0.54(-0.69%) |
Sep 12, 2016 | 76.73 | 77.98 | 76.64 | 77.94 | 1,012,636 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,548 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.59 | 78.62 | 1,204,392 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.75 | 707,551 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.47 | 78.94 | 79.38 | 611,659 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,231 | +1.03(+1.32%) |
Sep 01, 2016 | 77.52 | 77.74 | 77.20 | 77.68 | 697,110 | +0.44(+0.57%) |
Aug 31, 2016 | 77.16 | 77.45 | 76.91 | 77.24 | 558,162 | -0.68(-0.87%) |
Aug 30, 2016 | 77.88 | 78.14 | 77.74 | 77.92 | 819,940 | +1.35(+1.77%) |
Aug 29, 2016 | 76.10 | 76.78 | 76.09 | 76.57 | 825,644 | -0.06(-0.08%) |
Aug 26, 2016 | 76.90 | 77.75 | 76.29 | 76.63 | 989,569 | -0.11(-0.14%) |
Aug 25, 2016 | 76.62 | 76.87 | 76.51 | 76.73 | 483,640 | +0.03(+0.03%) |
Aug 24, 2016 | 76.96 | 77.02 | 76.60 | 76.71 | 440,298 | -0.37(-0.48%) |
Aug 23, 2016 | 77.20 | 77.37 | 76.94 | 77.08 | 386,592 | +0.19(+0.25%) |
Aug 22, 2016 | 76.63 | 76.96 | 76.51 | 76.88 | 400,575 | -0.54(-0.70%) |
Aug 19, 2016 | 77.59 | 77.62 | 77.20 | 77.43 | 603,773 | +0.11(+0.15%) |
Aug 18, 2016 | 77.11 | 77.38 | 76.99 | 77.31 | 341,036 | +0.17(+0.22%) |
Aug 17, 2016 | 76.92 | 77.29 | 76.61 | 77.15 | 487,399 | +0.11(+0.14%) |
Aug 16, 2016 | 77.25 | 77.49 | 77.03 | 77.04 | 810,545 | -0.23(-0.30%) |
Aug 15, 2016 | 77.06 | 77.42 | 77.00 | 77.27 | 497,987 | +0.41(+0.54%) |
Aug 12, 2016 | 77.38 | 77.40 | 76.73 | 76.86 | 923,970 | -0.17(-0.22%) |
Aug 11, 2016 | 77.31 | 77.39 | 76.99 | 77.02 | 1,322,386 | +0.04(+0.06%) |
Aug 10, 2016 | 77.15 | 77.20 | 76.82 | 76.98 | 946,887 | +0.34(+0.45%) |
Aug 09, 2016 | 75.79 | 77.16 | 75.76 | 76.64 | 1,465,807 | +1.24(+1.64%) |
Aug 08, 2016 | 74.88 | 75.43 | 74.88 | 75.40 | 623,357 | -0.30(-0.39%) |
Aug 05, 2016 | 75.11 | 75.75 | 75.07 | 75.70 | 1,270,174 | +0.21(+0.28%) |
Aug 04, 2016 | 74.89 | 75.63 | 74.88 | 75.49 | 1,510,412 | -0.16(-0.21%) |
Aug 03, 2016 | 75.49 | 75.66 | 75.40 | 75.65 | 836,700 | -0.33(-0.44%) |
Aug 02, 2016 | 76.09 | 76.11 | 75.64 | 75.98 | 1,657,723 | -0.66(-0.86%) |
Aug 01, 2016 | 76.54 | 76.94 | 76.41 | 76.64 | 788,414 | -0.10(-0.13%) |
Jul 29, 2016 | 76.88 | 77.08 | 76.51 | 76.73 | 2,051,747 | +0.75(+0.98%) |
Jul 28, 2016 | 76.23 | 76.45 | 75.92 | 75.99 | 2,242,858 | +0.34(+0.45%) |
Jul 27, 2016 | 75.79 | 75.87 | 75.19 | 75.65 | 1,315,274 | +0.72(+0.96%) |
Jul 26, 2016 | 74.94 | 75.12 | 74.70 | 74.93 | 1,044,161 | +0.56(+0.76%) |
Jul 25, 2016 | 74.28 | 74.45 | 74.07 | 74.36 | 897,235 | +0.21(+0.28%) |
Jul 22, 2016 | 73.70 | 74.47 | 73.62 | 74.15 | 1,723,567 | +0.22(+0.30%) |
Jul 21, 2016 | 74.13 | 74.51 | 73.66 | 73.93 | 2,424,317 | +0.43(+0.59%) |
Jul 20, 2016 | 72.86 | 73.59 | 72.72 | 73.50 | 3,308,528 | +3.85(+5.53%) |
Jul 19, 2016 | 69.46 | 69.76 | 69.11 | 69.65 | 1,601,948 | -0.24(-0.34%) |
Jul 18, 2016 | 69.46 | 69.94 | 69.19 | 69.89 | 1,346,487 | +0.54(+0.79%) |
Jul 15, 2016 | 69.10 | 69.36 | 68.98 | 69.34 | 799,910 | -0.21(-0.30%) |
Jul 14, 2016 | 69.60 | 69.83 | 69.32 | 69.55 | 1,135,948 | +0.98(+1.43%) |
Jul 13, 2016 | 68.68 | 69.08 | 68.51 | 68.57 | 620,601 | -0.19(-0.28%) |
Jul 12, 2016 | 68.87 | 69.10 | 68.53 | 68.76 | 1,277,934 | +0.25(+0.37%) |
Jul 11, 2016 | 68.38 | 68.61 | 68.25 | 68.51 | 1,614,425 | +1.25(+1.85%) |
Jul 08, 2016 | 66.96 | 67.42 | 65.50 | 67.26 | 1,637,717 | +1.76(+2.69%) |
Jul 07, 2016 | 65.52 | 65.72 | 65.31 | 65.50 | 1,389,628 | -0.11(-0.16%) |
Jul 06, 2016 | 64.74 | 65.64 | 64.39 | 65.60 | 1,288,686 | +0.48(+0.74%) |
Jul 05, 2016 | 65.80 | 65.84 | 64.92 | 65.12 | 1,055,827 | -0.71(-1.08%) |
Jul 01, 2016 | 66.23 | 65.83 | 65.83 | 65.83 | 502,125 | -0.04(-0.07%) |
Jun 30, 2016 | 65.32 | 65.88 | 64.80 | 65.87 | 1,147,612 | -0.07(-0.11%) |
Jun 29, 2016 | 66.08 | 66.21 | 65.46 | 65.94 | 1,081,420 | +1.10(+1.69%) |
Jun 28, 2016 | 64.70 | 64.98 | 64.15 | 64.85 | 1,227,817 | +1.61(+2.54%) |
Jun 27, 2016 | 63.53 | 63.54 | 62.69 | 63.24 | 2,473,343 | -1.69(-2.60%) |
Jun 24, 2016 | 65.13 | 67.01 | 64.91 | 64.92 | 4,269,210 | -6.26(-8.79%) |
Jun 23, 2016 | 70.70 | 71.28 | 70.05 | 71.18 | 1,536,449 | +1.97(+2.84%) |
Jun 22, 2016 | 70.25 | 70.41 | 69.19 | 69.22 | 1,289,957 | -0.52(-0.74%) |
Jun 21, 2016 | 69.50 | 70.05 | 69.26 | 69.74 | 1,132,772 | +1.17(+1.70%) |
Jun 20, 2016 | 69.60 | 69.63 | 68.54 | 68.57 | 1,182,569 | +1.04(+1.55%) |
Jun 17, 2016 | 67.33 | 67.65 | 66.55 | 67.52 | 1,249,550 | +0.61(+0.92%) |
Jun 16, 2016 | 65.73 | 67.01 | 65.35 | 66.91 | 2,038,659 | +0.32(+0.49%) |
Jun 15, 2016 | 66.76 | 67.15 | 66.55 | 66.58 | 1,513,909 | -0.25(-0.37%) |
Jun 14, 2016 | 66.07 | 66.85 | 66.05 | 66.83 | 2,425,706 | -0.60(-0.89%) |
Jun 13, 2016 | 67.37 | 67.99 | 67.34 | 67.43 | 1,701,276 | -1.45(-2.10%) |
Jun 10, 2016 | 69.29 | 69.57 | 68.44 | 68.88 | 1,433,489 | -2.02(-2.85%) |
Jun 09, 2016 | 70.73 | 71.13 | 70.73 | 70.90 | 419,720 | -0.68(-0.96%) |
Jun 08, 2016 | 71.71 | 71.76 | 71.28 | 71.58 | 484,128 | -0.33(-0.46%) |
Jun 07, 2016 | 71.98 | 72.17 | 71.83 | 71.91 | 531,257 | +0.50(+0.70%) |
Jun 06, 2016 | 71.45 | 71.60 | 71.15 | 71.41 | 520,069 | +0.14(+0.20%) |
Jun 03, 2016 | 71.01 | 71.45 | 70.69 | 71.27 | 639,727 | +0.22(+0.31%) |
Jun 02, 2016 | 70.72 | 71.05 | 70.46 | 71.05 | 702,954 | -0.25(-0.36%) |
Jun 01, 2016 | 71.10 | 71.35 | 70.97 | 71.31 | 879,513 | +0.12(+0.17%) |
May 31, 2016 | 71.58 | 71.67 | 70.97 | 71.18 | 1,528,935 | +0.06(+0.09%) |
May 27, 2016 | 71.29 | 71.12 | 71.12 | 71.12 | 576,949 | -0.18(-0.26%) |
May 26, 2016 | 71.50 | 71.60 | 71.11 | 71.31 | 1,044,518 | +0.61(+0.87%) |
May 25, 2016 | 70.73 | 70.94 | 70.36 | 70.69 | 3,122,523 | +0.84(+1.21%) |
May 24, 2016 | 69.46 | 70.01 | 69.44 | 69.85 | 974,253 | +1.40(+2.05%) |
May 23, 2016 | 68.73 | 69.00 | 68.40 | 68.45 | 832,023 | +0.20(+0.30%) |
May 20, 2016 | 68.19 | 68.45 | 68.02 | 68.24 | 1,006,020 | +0.81(+1.20%) |
May 19, 2016 | 67.71 | 67.89 | 67.22 | 67.44 | 912,218 | -0.63(-0.93%) |
May 18, 2016 | 67.61 | 68.64 | 67.49 | 68.07 | 752,706 | +0.49(+0.73%) |
May 17, 2016 | 68.04 | 68.20 | 67.35 | 67.58 | 1,088,845 | -0.76(-1.12%) |
May 16, 2016 | 67.81 | 68.59 | 67.74 | 68.34 | 678,358 | +0.70(+1.04%) |
May 13, 2016 | 67.69 | 67.98 | 67.38 | 67.64 | 1,359,004 | -0.19(-0.28%) |
May 12, 2016 | 68.39 | 68.52 | 67.50 | 67.83 | 636,744 | +0.34(+0.51%) |
May 11, 2016 | 67.61 | 68.04 | 67.49 | 67.49 | 1,109,401 | -0.64(-0.94%) |
May 10, 2016 | 67.49 | 68.16 | 67.48 | 68.13 | 707,130 | +0.51(+0.76%) |
May 09, 2016 | 67.70 | 67.95 | 67.48 | 67.62 | 1,081,148 | +0.85(+1.27%) |
May 06, 2016 | 66.48 | 66.86 | 66.30 | 66.77 | 541,264 | +0.22(+0.34%) |
May 05, 2016 | 66.31 | 67.13 | 66.20 | 66.54 | 1,491,807 | -0.35(-0.52%) |
May 04, 2016 | 67.02 | 67.07 | 66.63 | 66.89 | 1,299,088 | -0.91(-1.34%) |
May 03, 2016 | 68.06 | 68.22 | 67.50 | 67.80 | 822,630 | -1.06(-1.54%) |
May 02, 2016 | 68.80 | 68.95 | 68.34 | 68.86 | 1,035,812 | +0.98(+1.44%) |
Apr 29, 2016 | 67.99 | 68.06 | 67.49 | 67.88 | 1,017,715 | -0.65(-0.94%) |
Apr 28, 2016 | 68.66 | 69.24 | 68.38 | 68.53 | 1,138,126 | -1.42(-2.04%) |
Apr 27, 2016 | 69.40 | 70.10 | 69.25 | 69.96 | 1,564,512 | +1.31(+1.91%) |
Apr 26, 2016 | 68.38 | 68.91 | 68.19 | 68.64 | 1,007,282 | -0.39(-0.56%) |
Apr 25, 2016 | 68.65 | 69.09 | 68.49 | 69.03 | 694,292 | -0.22(-0.31%) |
Apr 22, 2016 | 69.64 | 69.70 | 68.89 | 69.25 | 1,031,973 | +0.07(+0.10%) |
Apr 21, 2016 | 69.07 | 69.59 | 68.83 | 69.18 | 997,262 | -0.37(-0.53%) |
Apr 20, 2016 | 69.29 | 69.85 | 69.10 | 69.55 | 1,823,106 | -0.07(-0.10%) |
Apr 19, 2016 | 69.91 | 69.97 | 69.25 | 69.62 | 1,676,033 | +1.11(+1.63%) |
Apr 18, 2016 | 68.23 | 68.82 | 68.19 | 68.50 | 799,673 | +0.72(+1.06%) |
Apr 15, 2016 | 68.12 | 68.36 | 67.67 | 67.79 | 597,384 | -0.45(-0.66%) |
Apr 14, 2016 | 68.20 | 68.31 | 67.88 | 68.24 | 1,080,542 | +0.60(+0.89%) |
Apr 13, 2016 | 67.30 | 67.72 | 67.10 | 67.63 | 866,071 | -0.22(-0.32%) |
Apr 12, 2016 | 66.68 | 67.93 | 66.54 | 67.85 | 1,989,290 | +1.45(+2.18%) |
Apr 11, 2016 | 66.23 | 66.95 | 66.30 | 66.40 | 2,306,129 | +0.16(+0.25%) |
Apr 08, 2016 | 66.81 | 66.89 | 66.16 | 66.23 | 2,321,910 | -0.48(-0.72%) |
Apr 07, 2016 | 67.05 | 67.27 | 66.59 | 66.72 | 1,107,021 | -1.66(-2.42%) |
Apr 06, 2016 | 67.17 | 68.38 | 67.13 | 68.38 | 865,724 | +1.16(+1.72%) |
Apr 05, 2016 | 67.64 | 67.78 | 67.14 | 67.22 | 2,179,516 | -1.46(-2.12%) |
Apr 04, 2016 | 68.99 | 69.17 | 68.48 | 68.68 | 822,674 | -0.16(-0.24%) |