Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 90.25 | 90.30 | 88.90 | 89.32 | 460,309 | -0.77(-0.86%) |
Apr 27, 2017 | 89.07 | 90.39 | 88.91 | 90.09 | 566,063 | +1.15(+1.29%) |
Apr 26, 2017 | 89.34 | 89.93 | 88.83 | 88.94 | 720,200 | -0.23(-0.26%) |
Apr 25, 2017 | 90.06 | 88.85 | 89.17 | 587,316 | +0.19(+0.22%) | |
Apr 24, 2017 | 89.26 | 89.54 | 88.30 | 88.98 | 659,582 | +0.44(+0.49%) |
Apr 21, 2017 | 88.29 | 89.17 | 87.62 | 88.54 | 915,741 | +0.39(+0.44%) |
Apr 20, 2017 | 86.89 | 88.34 | 86.89 | 88.15 | 608,001 | +1.85(+2.14%) |
Apr 19, 2017 | 85.98 | 86.88 | 85.92 | 86.31 | 501,771 | +0.46(+0.53%) |
Apr 18, 2017 | 86.27 | 86.43 | 85.32 | 85.85 | 454,020 | -0.53(-0.61%) |
Apr 17, 2017 | 86.94 | 87.57 | 85.60 | 86.38 | 782,209 | -0.20(-0.23%) |
Apr 13, 2017 | 87.77 | 89.35 | 86.36 | 86.58 | 622,290 | -1.18(-1.35%) |
Apr 12, 2017 | 89.46 | 89.46 | 87.44 | 87.76 | 739,598 | -1.83(-2.04%) |
Apr 11, 2017 | 88.43 | 89.59 | 88.15 | 89.59 | 532,824 | +1.16(+1.32%) |
Apr 10, 2017 | 88.34 | 89.19 | 88.34 | 88.43 | 592,397 | -1.05(-1.17%) |
Apr 07, 2017 | 89.10 | 89.63 | 88.91 | 89.48 | 365,045 | +0.13(+0.15%) |
Apr 06, 2017 | 89.28 | 89.60 | 88.62 | 89.35 | 359,390 | +0.28(+0.31%) |
Apr 05, 2017 | 89.52 | 90.34 | 88.94 | 89.07 | 632,368 | -0.03(-0.04%) |
Apr 04, 2017 | 89.00 | 89.68 | 88.82 | 89.10 | 620,049 | -0.15(-0.17%) |
Apr 03, 2017 | 89.30 | 89.77 | 88.29 | 89.25 | 465,173 | +0.15(+0.17%) |
Mar 31, 2017 | 88.98 | 89.53 | 88.92 | 89.10 | 412,422 | -0.07(-0.08%) |
Mar 30, 2017 | 88.50 | 89.19 | 88.41 | 89.17 | 291,428 | +0.68(+0.77%) |
Mar 29, 2017 | 87.46 | 88.65 | 87.46 | 88.49 | 511,459 | +0.75(+0.86%) |
Mar 28, 2017 | 86.67 | 87.94 | 86.54 | 87.73 | 464,171 | +1.06(+1.22%) |
Mar 27, 2017 | 87.04 | 87.37 | 86.10 | 86.67 | 872,680 | -1.08(-1.23%) |
Mar 24, 2017 | 87.46 | 87.94 | 87.06 | 87.75 | 506,042 | +0.57(+0.65%) |
Mar 23, 2017 | 86.71 | 87.70 | 86.41 | 87.18 | 735,963 | +0.39(+0.45%) |
Mar 22, 2017 | 86.69 | 87.15 | 86.04 | 86.79 | 987,302 | +0.09(+0.10%) |
Mar 21, 2017 | 87.58 | 88.33 | 86.57 | 86.70 | 848,197 | -0.49(-0.56%) |
Mar 20, 2017 | 87.14 | 87.53 | 86.45 | 87.19 | 621,805 | -0.15(-0.17%) |
Mar 17, 2017 | 87.42 | 88.07 | 87.16 | 87.34 | 983,399 | -0.16(-0.18%) |
Mar 16, 2017 | 86.74 | 88.78 | 86.74 | 87.50 | 1,130,302 | +0.86(+0.99%) |
Mar 15, 2017 | 85.57 | 87.28 | 85.10 | 86.64 | 789,639 | +1.20(+1.40%) |
Mar 14, 2017 | 85.53 | 86.17 | 84.88 | 85.44 | 856,617 | -0.10(-0.11%) |
Mar 13, 2017 | 85.25 | 85.72 | 84.94 | 85.53 | 749,506 | +0.43(+0.50%) |
Mar 10, 2017 | 84.11 | 85.35 | 84.10 | 85.11 | 1,011,470 | +1.11(+1.32%) |
Mar 09, 2017 | 83.81 | 84.55 | 83.65 | 83.99 | 670,709 | -0.08(-0.09%) |
Mar 08, 2017 | 84.09 | 84.48 | 83.52 | 84.07 | 815,865 | +0.32(+0.39%) |
Mar 07, 2017 | 84.12 | 85.04 | 83.70 | 83.75 | 988,149 | -0.44(-0.52%) |
Mar 06, 2017 | 83.67 | 84.66 | 83.52 | 84.19 | 981,109 | +0.52(+0.62%) |
Mar 03, 2017 | 83.35 | 84.83 | 83.35 | 83.67 | 1,443,187 | +0.28(+0.34%) |
Mar 02, 2017 | 81.65 | 83.71 | 81.64 | 83.39 | 1,162,478 | +1.34(+1.64%) |
Mar 01, 2017 | 82.43 | 83.11 | 81.50 | 82.05 | 993,419 | +0.31(+0.37%) |
Feb 28, 2017 | 82.74 | 83.09 | 81.64 | 81.74 | 1,028,175 | -0.95(-1.15%) |
Feb 27, 2017 | 82.63 | 83.49 | 82.42 | 82.69 | 895,673 | -0.08(-0.09%) |
Feb 24, 2017 | 82.89 | 83.36 | 81.94 | 82.77 | 1,905,574 | -1.58(-1.87%) |
Feb 23, 2017 | 81.36 | 85.96 | 81.16 | 84.35 | 5,687,003 | -6.02(-6.66%) |
Feb 22, 2017 | 92.85 | 93.41 | 89.29 | 90.37 | 2,306,998 | -3.29(-3.51%) |
Feb 21, 2017 | 93.70 | 94.15 | 92.86 | 93.66 | 729,283 | -0.08(-0.08%) |
Feb 17, 2017 | 93.73 | 93.73 | 93.73 | 0 | -1.60(-1.68%) | |
Feb 16, 2017 | 95.56 | 95.56 | 94.35 | 95.34 | 574,328 | +0.15(+0.16%) |
Feb 15, 2017 | 95.11 | 95.95 | 94.21 | 95.19 | 648,226 | -0.22(-0.23%) |
Feb 14, 2017 | 95.15 | 95.84 | 94.55 | 95.41 | 471,026 | -0.31(-0.32%) |
Feb 13, 2017 | 98.16 | 98.44 | 95.65 | 95.71 | 568,116 | -1.91(-1.96%) |
Feb 10, 2017 | 97.15 | 98.10 | 95.95 | 97.62 | 844,510 | +2.93(+3.10%) |
Feb 09, 2017 | 94.55 | 95.72 | 94.14 | 94.69 | 380,716 | +0.36(+0.38%) |
Feb 08, 2017 | 93.43 | 94.64 | 92.72 | 94.34 | 264,590 | +0.85(+0.91%) |
Feb 07, 2017 | 93.65 | 94.25 | 93.03 | 93.48 | 457,717 | +0.10(+0.11%) |
Feb 06, 2017 | 94.21 | 94.72 | 93.29 | 93.38 | 477,353 | -1.10(-1.16%) |
Feb 03, 2017 | 93.57 | 94.74 | 93.03 | 94.48 | 247,094 | +1.13(+1.21%) |
Feb 02, 2017 | 93.02 | 94.16 | 92.64 | 93.34 | 406,971 | +0.32(+0.35%) |
Feb 01, 2017 | 94.42 | 94.82 | 92.82 | 93.02 | 327,663 | -1.12(-1.19%) |
Jan 31, 2017 | 93.25 | 94.41 | 92.29 | 94.14 | 378,343 | +0.63(+0.67%) |
Jan 30, 2017 | 93.27 | 93.59 | 92.35 | 93.51 | 248,358 | +0.05(+0.06%) |
Jan 27, 2017 | 93.85 | 94.02 | 92.26 | 93.45 | 680,607 | -0.17(-0.19%) |
Jan 26, 2017 | 93.99 | 94.96 | 93.57 | 93.63 | 311,028 | -0.60(-0.64%) |
Jan 25, 2017 | 94.48 | 95.47 | 94.08 | 94.23 | 279,163 | -0.12(-0.13%) |
Jan 24, 2017 | 94.72 | 95.33 | 93.87 | 94.35 | 332,793 | -0.02(-0.02%) |
Jan 23, 2017 | 94.42 | 95.17 | 93.64 | 94.37 | 241,991 | -0.15(-0.16%) |
Jan 20, 2017 | 93.30 | 95.08 | 93.13 | 94.52 | 308,656 | +0.91(+0.97%) |
Jan 19, 2017 | 93.81 | 94.27 | 93.21 | 93.61 | 357,909 | -0.48(-0.51%) |
Jan 18, 2017 | 94.28 | 94.55 | 93.50 | 94.09 | 367,257 | +0.26(+0.28%) |
Jan 17, 2017 | 94.20 | 95.23 | 93.46 | 93.83 | 257,375 | -0.31(-0.33%) |
Jan 13, 2017 | 94.14 | 94.14 | 94.14 | 0 | -0.92(-0.97%) | |
Jan 12, 2017 | 94.82 | 95.95 | 93.75 | 95.07 | 399,592 | -0.34(-0.36%) |
Jan 11, 2017 | 95.64 | 97.06 | 94.75 | 95.41 | 459,774 | -0.53(-0.55%) |
Jan 10, 2017 | 94.55 | 96.60 | 94.29 | 95.94 | 515,765 | +1.84(+1.96%) |
Jan 09, 2017 | 92.48 | 94.37 | 92.32 | 94.10 | 517,160 | +1.40(+1.51%) |
Jan 06, 2017 | 94.25 | 94.51 | 92.51 | 92.70 | 816,359 | -1.60(-1.69%) |
Jan 05, 2017 | 94.76 | 95.22 | 92.25 | 94.30 | 747,220 | -0.76(-0.80%) |
Jan 04, 2017 | 95.31 | 96.39 | 94.64 | 95.06 | 887,854 | +0.51(+0.54%) |
Jan 03, 2017 | 97.68 | 97.85 | 93.42 | 94.55 | 931,600 | -2.83(-2.90%) |
Dec 30, 2016 | 97.38 | 97.38 | 97.38 | 0 | -0.79(-0.81%) | |
Dec 29, 2016 | 97.80 | 98.24 | 96.87 | 98.17 | 500,824 | +0.51(+0.52%) |
Dec 28, 2016 | 97.46 | 97.83 | 96.32 | 97.67 | 545,966 | +0.33(+0.34%) |
Dec 27, 2016 | 97.09 | 97.87 | 97.06 | 97.34 | 547,938 | +0.15(+0.15%) |
Dec 23, 2016 | 97.19 | 97.19 | 97.19 | 0 | +0.13(+0.13%) | |
Dec 22, 2016 | 97.03 | 97.42 | 96.39 | 97.06 | 287,749 | -0.06(-0.06%) |
Dec 21, 2016 | 97.48 | 97.95 | 96.75 | 97.12 | 272,422 | -0.36(-0.37%) |
Dec 20, 2016 | 96.91 | 98.36 | 96.52 | 97.48 | 453,531 | +0.97(+1.00%) |
Dec 19, 2016 | 96.62 | 97.54 | 96.26 | 96.51 | 444,631 | -0.31(-0.32%) |
Dec 16, 2016 | 97.65 | 98.19 | 96.62 | 96.82 | 1,031,480 | -0.49(-0.50%) |
Dec 15, 2016 | 97.54 | 98.17 | 96.00 | 97.31 | 427,517 | +0.06(+0.06%) |
Dec 14, 2016 | 97.12 | 98.35 | 95.99 | 97.25 | 568,728 | +0.13(+0.13%) |
Dec 13, 2016 | 97.08 | 97.61 | 96.64 | 97.12 | 631,605 | -0.04(-0.04%) |
Dec 12, 2016 | 98.23 | 98.80 | 96.95 | 97.16 | 603,776 | -0.99(-1.00%) |
Dec 09, 2016 | 97.86 | 98.55 | 96.97 | 98.15 | 567,543 | +0.51(+0.52%) |
Dec 08, 2016 | 97.48 | 98.83 | 96.88 | 97.64 | 926,263 | +0.01(+0.01%) |
Dec 07, 2016 | 95.94 | 98.05 | 95.54 | 97.63 | 756,531 | +1.97(+2.06%) |
Dec 06, 2016 | 94.38 | 95.83 | 93.34 | 95.66 | 879,879 | +1.25(+1.32%) |
Dec 05, 2016 | 94.19 | 94.68 | 93.63 | 94.41 | 758,424 | +0.95(+1.02%) |
Dec 02, 2016 | 92.02 | 93.73 | 91.91 | 93.46 | 716,789 | +1.44(+1.56%) |
Dec 01, 2016 | 92.58 | 93.15 | 90.02 | 92.02 | 961,761 | +1.64(+1.81%) |
Nov 30, 2016 | 91.23 | 91.55 | 89.95 | 90.38 | 611,215 | -0.81(-0.89%) |
Nov 29, 2016 | 89.84 | 92.08 | 89.67 | 91.19 | 739,522 | +0.00(+0.00%) |
Nov 28, 2016 | 92.98 | 93.57 | 90.81 | 91.19 | 767,719 | -2.35(-2.51%) |
Nov 25, 2016 | 94.16 | 94.49 | 92.92 | 93.54 | 335,500 | +0.02(+0.02%) |
Nov 23, 2016 | 93.52 | 93.52 | 93.52 | 0 | -0.17(-0.18%) | |
Nov 22, 2016 | 85.51 | 93.90 | 84.74 | 93.69 | 3,855,496 | +5.36(+6.07%) |
Nov 21, 2016 | 88.35 | 89.37 | 87.73 | 88.33 | 1,596,217 | -0.02(-0.02%) |
Nov 18, 2016 | 88.81 | 89.12 | 87.60 | 88.34 | 830,427 | -0.76(-0.85%) |
Nov 17, 2016 | 87.49 | 89.27 | 87.49 | 89.10 | 616,126 | +2.03(+2.34%) |
Nov 16, 2016 | 87.23 | 87.68 | 86.55 | 87.07 | 493,784 | -0.65(-0.74%) |
Nov 15, 2016 | 87.22 | 87.97 | 86.62 | 87.72 | 416,162 | +0.14(+0.16%) |
Nov 14, 2016 | 86.27 | 87.77 | 86.04 | 87.58 | 617,116 | +1.89(+2.21%) |
Nov 11, 2016 | 85.73 | 87.23 | 85.20 | 85.68 | 610,487 | -0.10(-0.11%) |
Nov 10, 2016 | 85.94 | 87.24 | 85.14 | 85.78 | 554,670 | +0.40(+0.47%) |
Nov 09, 2016 | 82.30 | 85.53 | 80.71 | 85.38 | 1,327,332 | +2.02(+2.43%) |
Nov 08, 2016 | 84.23 | 85.15 | 82.47 | 83.36 | 493,440 | -0.90(-1.07%) |
Nov 07, 2016 | 83.61 | 84.82 | 83.32 | 84.26 | 791,009 | +2.19(+2.67%) |
Nov 04, 2016 | 81.70 | 83.28 | 81.62 | 82.07 | 334,135 | +0.35(+0.43%) |
Nov 03, 2016 | 82.59 | 83.84 | 81.60 | 81.72 | 457,086 | -0.62(-0.75%) |
Nov 02, 2016 | 81.83 | 82.91 | 81.18 | 82.34 | 381,240 | +0.71(+0.87%) |
Nov 01, 2016 | 81.74 | 82.87 | 81.45 | 81.63 | 351,602 | +0.18(+0.22%) |
Oct 31, 2016 | 82.15 | 82.32 | 81.16 | 81.44 | 391,014 | -0.43(-0.52%) |
Oct 28, 2016 | 80.91 | 82.16 | 80.83 | 81.87 | 319,269 | +1.03(+1.28%) |
Oct 27, 2016 | 80.19 | 81.32 | 79.09 | 80.84 | 551,992 | +1.27(+1.59%) |
Oct 26, 2016 | 79.48 | 80.88 | 79.40 | 79.57 | 573,514 | -0.32(-0.40%) |
Oct 25, 2016 | 82.03 | 82.43 | 79.35 | 79.89 | 1,500,144 | -4.45(-5.28%) |
Oct 24, 2016 | 84.02 | 84.46 | 83.36 | 84.34 | 574,491 | -1.25(-1.46%) |
Oct 21, 2016 | 83.82 | 86.03 | 83.45 | 85.59 | 450,854 | +1.76(+2.10%) |
Oct 20, 2016 | 84.08 | 84.40 | 81.96 | 83.82 | 825,368 | -0.85(-1.01%) |
Oct 19, 2016 | 84.27 | 85.64 | 84.24 | 84.68 | 342,170 | +0.26(+0.31%) |
Oct 18, 2016 | 83.65 | 85.19 | 83.18 | 84.42 | 807,964 | +1.51(+1.82%) |
Oct 17, 2016 | 82.98 | 83.73 | 82.53 | 82.90 | 265,369 | -0.10(-0.13%) |
Oct 14, 2016 | 82.99 | 83.61 | 82.44 | 83.01 | 410,093 | +0.41(+0.49%) |
Oct 13, 2016 | 82.51 | 82.99 | 82.14 | 82.60 | 214,246 | -0.65(-0.78%) |
Oct 12, 2016 | 82.36 | 83.83 | 81.96 | 83.25 | 420,697 | +0.89(+1.09%) |
Oct 11, 2016 | 83.74 | 83.74 | 82.22 | 82.36 | 354,617 | -1.45(-1.73%) |
Oct 10, 2016 | 82.40 | 84.06 | 82.36 | 83.81 | 507,755 | +1.48(+1.79%) |
Oct 07, 2016 | 81.77 | 82.52 | 81.38 | 82.33 | 616,056 | +0.82(+1.00%) |
Oct 06, 2016 | 81.14 | 82.29 | 80.37 | 81.51 | 505,281 | +0.00(+0.00%) |
Oct 05, 2016 | 82.28 | 82.43 | 81.24 | 81.51 | 419,442 | -0.86(-1.04%) |
Oct 04, 2016 | 83.08 | 83.87 | 82.06 | 82.37 | 385,090 | -0.33(-0.40%) |
Oct 03, 2016 | 83.48 | 84.25 | 82.65 | 82.70 | 494,518 | -0.66(-0.79%) |
Sep 30, 2016 | 82.49 | 84.02 | 82.07 | 83.36 | 624,859 | +1.36(+1.66%) |
Sep 29, 2016 | 83.12 | 83.65 | 81.96 | 82.00 | 759,197 | -1.58(-1.89%) |
Sep 28, 2016 | 84.68 | 85.23 | 82.57 | 83.58 | 1,604,150 | -1.78(-2.09%) |
Sep 27, 2016 | 87.18 | 87.49 | 85.06 | 85.36 | 1,211,787 | -3.01(-3.40%) |
Sep 26, 2016 | 88.53 | 89.22 | 88.28 | 88.37 | 375,269 | -0.38(-0.43%) |
Sep 23, 2016 | 87.92 | 89.07 | 87.66 | 88.75 | 504,402 | +1.23(+1.41%) |
Sep 22, 2016 | 86.40 | 87.61 | 86.34 | 87.52 | 285,196 | +1.26(+1.46%) |
Sep 21, 2016 | 85.60 | 86.61 | 85.16 | 86.26 | 280,185 | +0.60(+0.70%) |
Sep 20, 2016 | 86.56 | 86.80 | 85.30 | 85.66 | 339,960 | -0.44(-0.51%) |
Sep 19, 2016 | 86.27 | 86.75 | 85.31 | 86.10 | 339,010 | -0.22(-0.25%) |
Sep 16, 2016 | 85.81 | 86.87 | 85.46 | 86.32 | 712,500 | +0.72(+0.84%) |
Sep 15, 2016 | 84.90 | 85.99 | 84.88 | 85.60 | 355,400 | +0.49(+0.57%) |
Sep 14, 2016 | 84.89 | 86.19 | 84.53 | 85.11 | 437,732 | +0.43(+0.50%) |
Sep 13, 2016 | 83.36 | 85.22 | 83.36 | 84.68 | 648,875 | +0.50(+0.60%) |
Sep 12, 2016 | 84.04 | 84.21 | 82.65 | 84.18 | 803,944 | +0.15(+0.18%) |
Sep 09, 2016 | 84.74 | 85.09 | 83.85 | 84.03 | 733,164 | -1.15(-1.35%) |
Sep 08, 2016 | 87.78 | 87.78 | 85.15 | 85.18 | 546,886 | -2.62(-2.99%) |
Sep 07, 2016 | 88.01 | 88.41 | 86.89 | 87.80 | 338,287 | +0.05(+0.06%) |
Sep 06, 2016 | 88.16 | 89.18 | 87.26 | 87.75 | 465,753 | -0.47(-0.53%) |
Sep 02, 2016 | 86.63 | 88.22 | 88.22 | 88.22 | 448,259 | +1.59(+1.84%) |
Sep 01, 2016 | 86.71 | 87.47 | 85.74 | 86.63 | 443,128 | +0.21(+0.24%) |
Aug 31, 2016 | 86.45 | 86.60 | 85.68 | 86.42 | 370,383 | +0.18(+0.21%) |
Aug 30, 2016 | 86.55 | 86.55 | 85.65 | 86.24 | 304,549 | -0.27(-0.31%) |
Aug 29, 2016 | 84.96 | 86.57 | 84.96 | 86.51 | 416,317 | +1.30(+1.53%) |
Aug 26, 2016 | 86.02 | 86.27 | 84.66 | 85.21 | 285,916 | -0.74(-0.86%) |
Aug 25, 2016 | 85.65 | 85.96 | 84.53 | 85.94 | 238,186 | +0.11(+0.13%) |
Aug 24, 2016 | 86.32 | 86.57 | 85.61 | 85.83 | 488,538 | -0.23(-0.26%) |
Aug 23, 2016 | 86.06 | 86.59 | 85.37 | 86.06 | 390,569 | +0.31(+0.36%) |
Aug 22, 2016 | 85.56 | 85.74 | 84.99 | 85.74 | 311,633 | +0.31(+0.37%) |
Aug 19, 2016 | 85.83 | 85.83 | 84.99 | 85.43 | 297,678 | -0.40(-0.47%) |
Aug 18, 2016 | 85.33 | 85.99 | 84.95 | 85.83 | 242,171 | +0.29(+0.34%) |
Aug 17, 2016 | 85.19 | 85.72 | 84.74 | 85.54 | 377,896 | +0.15(+0.17%) |
Aug 16, 2016 | 85.59 | 85.97 | 85.21 | 85.40 | 331,705 | -0.61(-0.71%) |
Aug 15, 2016 | 85.87 | 86.61 | 85.74 | 86.01 | 396,342 | +0.04(+0.05%) |
Aug 12, 2016 | 86.05 | 86.05 | 85.07 | 85.96 | 468,137 | +0.13(+0.15%) |
Aug 11, 2016 | 85.06 | 86.20 | 85.06 | 85.83 | 528,784 | +0.75(+0.88%) |
Aug 10, 2016 | 85.44 | 85.91 | 84.00 | 85.09 | 534,477 | -0.14(-0.16%) |
Aug 09, 2016 | 83.91 | 85.89 | 83.43 | 85.23 | 701,758 | +1.33(+1.58%) |
Aug 08, 2016 | 83.98 | 85.48 | 83.61 | 83.90 | 552,182 | +0.14(+0.17%) |
Aug 05, 2016 | 84.30 | 85.03 | 83.71 | 83.76 | 831,421 | -0.26(-0.31%) |
Aug 04, 2016 | 82.94 | 85.63 | 82.30 | 84.02 | 3,708,641 | +8.02(+10.56%) |
Aug 03, 2016 | 76.58 | 76.58 | 74.95 | 76.00 | 1,401,146 | -0.68(-0.89%) |
Aug 02, 2016 | 78.09 | 78.34 | 76.14 | 76.68 | 647,681 | -1.88(-2.39%) |
Aug 01, 2016 | 77.10 | 78.70 | 76.66 | 78.56 | 996,576 | +1.99(+2.60%) |
Jul 29, 2016 | 76.78 | 77.45 | 75.61 | 76.57 | 550,553 | -0.45(-0.58%) |
Jul 28, 2016 | 75.51 | 77.78 | 75.51 | 77.02 | 476,382 | +1.26(+1.66%) |
Jul 27, 2016 | 76.89 | 77.39 | 75.10 | 75.77 | 763,516 | -0.58(-0.76%) |
Jul 26, 2016 | 78.63 | 78.88 | 76.23 | 76.35 | 978,210 | -2.83(-3.58%) |
Jul 25, 2016 | 78.83 | 79.39 | 77.91 | 79.18 | 386,206 | +0.29(+0.36%) |
Jul 22, 2016 | 77.34 | 79.32 | 77.34 | 78.89 | 746,200 | +1.59(+2.06%) |
Jul 21, 2016 | 77.26 | 77.53 | 76.77 | 77.30 | 262,085 | +0.09(+0.11%) |
Jul 20, 2016 | 76.45 | 77.71 | 76.16 | 77.21 | 376,245 | +1.05(+1.38%) |
Jul 19, 2016 | 76.41 | 77.09 | 75.73 | 76.16 | 728,929 | -0.62(-0.80%) |
Jul 18, 2016 | 76.37 | 77.04 | 76.11 | 76.78 | 1,090,899 | +0.57(+0.75%) |
Jul 15, 2016 | 76.73 | 77.24 | 75.96 | 76.21 | 766,563 | -0.16(-0.22%) |
Jul 14, 2016 | 75.97 | 77.00 | 75.90 | 76.37 | 385,114 | +1.01(+1.35%) |
Jul 13, 2016 | 75.27 | 75.79 | 74.89 | 75.36 | 336,131 | +0.18(+0.24%) |
Jul 12, 2016 | 75.87 | 76.07 | 74.84 | 75.18 | 346,670 | -0.69(-0.91%) |
Jul 11, 2016 | 74.73 | 76.61 | 74.57 | 75.87 | 551,341 | +1.14(+1.53%) |
Jul 08, 2016 | 74.89 | 74.58 | 74.37 | 74.73 | 519,983 | +0.15(+0.20%) |
Jul 07, 2016 | 74.97 | 75.22 | 74.20 | 74.58 | 465,171 | +0.08(+0.10%) |
Jul 05, 2016 | 74.31 | 74.72 | 72.46 | 74.50 | 716,094 | +0.13(+0.17%) |
Jul 01, 2016 | 74.53 | 74.37 | 74.37 | 74.37 | 534,004 | -0.06(-0.08%) |
Jun 30, 2016 | 73.63 | 74.50 | 71.90 | 74.43 | 869,156 | +0.84(+1.14%) |
Jun 29, 2016 | 73.14 | 73.69 | 72.78 | 73.59 | 719,785 | +0.96(+1.32%) |
Jun 28, 2016 | 73.55 | 73.84 | 72.23 | 72.63 | 741,211 | -0.27(-0.37%) |
Jun 27, 2016 | 74.27 | 74.45 | 72.43 | 72.90 | 1,139,591 | -1.99(-2.66%) |
Jun 24, 2016 | 73.60 | 75.95 | 73.60 | 74.89 | 1,444,715 | -1.10(-1.45%) |
Jun 23, 2016 | 75.65 | 76.80 | 75.58 | 75.99 | 721,934 | +1.46(+1.95%) |
Jun 22, 2016 | 74.21 | 75.22 | 73.71 | 74.54 | 1,136,066 | +0.73(+0.99%) |
Jun 21, 2016 | 72.07 | 74.19 | 71.60 | 73.81 | 1,193,466 | +2.14(+2.99%) |
Jun 20, 2016 | 72.51 | 73.06 | 71.61 | 71.67 | 607,419 | +0.03(+0.05%) |
Jun 17, 2016 | 71.71 | 71.94 | 70.85 | 71.63 | 565,873 | +0.11(+0.16%) |
Jun 16, 2016 | 71.54 | 71.82 | 70.78 | 71.52 | 751,118 | -0.38(-0.53%) |
Jun 15, 2016 | 72.57 | 72.72 | 71.73 | 71.90 | 574,567 | -0.82(-1.13%) |
Jun 14, 2016 | 72.38 | 73.25 | 72.03 | 72.72 | 744,146 | +0.31(+0.43%) |
Jun 13, 2016 | 73.20 | 73.84 | 72.31 | 72.41 | 691,702 | -1.28(-1.74%) |
Jun 10, 2016 | 74.26 | 74.49 | 73.37 | 73.69 | 549,378 | -0.87(-1.17%) |
Jun 09, 2016 | 74.71 | 75.24 | 74.50 | 74.57 | 546,867 | -0.60(-0.80%) |
Jun 08, 2016 | 73.84 | 75.51 | 73.63 | 75.17 | 722,509 | +1.61(+2.19%) |
Jun 07, 2016 | 74.84 | 74.84 | 73.53 | 73.56 | 814,072 | -1.19(-1.59%) |
Jun 06, 2016 | 74.89 | 74.94 | 74.05 | 74.74 | 659,883 | +0.19(+0.26%) |
Jun 03, 2016 | 75.44 | 75.48 | 74.15 | 74.55 | 781,580 | -0.42(-0.57%) |
Jun 02, 2016 | 74.06 | 75.12 | 74.06 | 74.98 | 840,448 | +0.90(+1.22%) |
Jun 01, 2016 | 73.52 | 74.68 | 73.08 | 74.08 | 736,682 | +0.27(+0.36%) |
May 31, 2016 | 73.49 | 74.12 | 72.82 | 73.81 | 1,161,413 | +0.33(+0.45%) |
May 27, 2016 | 72.68 | 73.48 | 73.48 | 73.48 | 1,228,117 | +1.24(+1.71%) |
May 26, 2016 | 69.95 | 73.59 | 69.91 | 72.24 | 3,307,500 | +3.76(+5.49%) |
May 25, 2016 | 66.14 | 69.70 | 65.90 | 68.48 | 2,838,906 | +3.41(+5.25%) |
May 24, 2016 | 64.64 | 65.40 | 64.12 | 65.07 | 913,858 | +0.76(+1.19%) |
May 23, 2016 | 64.59 | 65.40 | 63.92 | 64.30 | 1,030,947 | -0.08(-0.12%) |
May 20, 2016 | 64.64 | 64.64 | 63.61 | 64.38 | 1,168,091 | +0.18(+0.28%) |
May 19, 2016 | 64.11 | 64.71 | 63.52 | 64.20 | 630,162 | -0.27(-0.41%) |
May 18, 2016 | 63.79 | 65.30 | 63.42 | 64.47 | 1,101,312 | +0.21(+0.32%) |
May 17, 2016 | 65.49 | 66.28 | 63.98 | 64.26 | 1,058,219 | -1.40(-2.13%) |
May 16, 2016 | 64.09 | 65.71 | 63.58 | 65.66 | 1,246,942 | +1.82(+2.85%) |
May 13, 2016 | 65.17 | 65.26 | 63.23 | 63.84 | 1,919,497 | -0.89(-1.37%) |
May 12, 2016 | 62.12 | 65.24 | 61.72 | 64.73 | 6,879,207 | +8.52(+15.17%) |
May 11, 2016 | 59.21 | 59.21 | 55.48 | 56.20 | 4,457,283 | -3.11(-5.24%) |
May 10, 2016 | 59.95 | 60.22 | 58.23 | 59.31 | 1,906,288 | -0.94(-1.56%) |
May 09, 2016 | 59.33 | 60.60 | 58.99 | 60.25 | 1,340,159 | +1.16(+1.97%) |
May 06, 2016 | 58.98 | 59.51 | 57.84 | 59.08 | 1,068,866 | -0.76(-1.27%) |
May 05, 2016 | 59.08 | 60.04 | 58.40 | 59.84 | 1,012,022 | +0.41(+0.70%) |
May 04, 2016 | 58.64 | 59.56 | 58.26 | 59.43 | 1,328,812 | +0.38(+0.64%) |
May 03, 2016 | 59.11 | 59.37 | 58.70 | 59.05 | 514,376 | -0.22(-0.36%) |