Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 87.16 | 87.75 | 86.65 | 86.68 | 4,737,924 | -0.36(-0.41%) |
Apr 27, 2017 | 88.19 | 88.36 | 86.93 | 87.03 | 7,936,758 | -1.68(-1.89%) |
Apr 26, 2017 | 87.98 | 89.83 | 87.85 | 88.71 | 11,626,953 | +0.20(+0.23%) |
Apr 25, 2017 | 87.20 | 88.91 | 86.46 | 88.51 | 21,686,278 | +6.45(+7.86%) |
Apr 24, 2017 | 81.24 | 82.27 | 81.20 | 82.06 | 7,950,812 | +2.11(+2.64%) |
Apr 21, 2017 | 80.68 | 80.74 | 79.52 | 79.95 | 4,870,882 | -0.29(-0.36%) |
Apr 20, 2017 | 79.07 | 80.49 | 78.81 | 80.24 | 5,724,730 | +1.66(+2.11%) |
Apr 19, 2017 | 79.74 | 80.68 | 78.42 | 78.57 | 6,602,580 | -0.77(-0.97%) |
Apr 18, 2017 | 78.60 | 79.47 | 78.28 | 79.35 | 3,938,701 | +0.21(+0.27%) |
Apr 17, 2017 | 78.76 | 79.31 | 78.59 | 79.14 | 4,423,900 | +0.87(+1.12%) |
Apr 13, 2017 | 79.52 | 79.74 | 78.25 | 78.26 | 5,598,129 | -1.48(-1.86%) |
Apr 12, 2017 | 81.28 | 81.35 | 79.57 | 79.74 | 5,677,767 | -1.88(-2.31%) |
Apr 11, 2017 | 81.79 | 81.80 | 80.42 | 81.63 | 5,056,209 | -0.03(-0.04%) |
Apr 10, 2017 | 80.96 | 82.29 | 80.79 | 81.66 | 6,148,114 | +1.36(+1.70%) |
Apr 07, 2017 | 80.59 | 81.22 | 80.21 | 80.30 | 5,310,026 | -0.25(-0.31%) |
Apr 06, 2017 | 79.37 | 81.05 | 79.24 | 80.55 | 6,449,372 | +1.33(+1.68%) |
Apr 05, 2017 | 79.79 | 81.31 | 78.99 | 79.22 | 7,209,897 | +0.09(+0.12%) |
Apr 04, 2017 | 78.93 | 79.65 | 78.23 | 79.13 | 6,896,613 | +1.56(+2.02%) |
Apr 03, 2017 | 77.70 | 78.04 | 76.50 | 77.57 | 4,384,600 | -0.41(-0.53%) |
Mar 31, 2017 | 77.87 | 78.38 | 77.36 | 77.98 | 4,782,859 | -0.39(-0.49%) |
Mar 30, 2017 | 78.16 | 78.49 | 77.67 | 78.36 | 4,368,842 | +0.30(+0.39%) |
Mar 29, 2017 | 77.98 | 78.39 | 77.67 | 78.06 | 2,990,235 | -0.08(-0.10%) |
Mar 28, 2017 | 76.97 | 78.31 | 76.93 | 78.14 | 4,598,982 | +1.21(+1.57%) |
Mar 27, 2017 | 76.41 | 77.31 | 75.94 | 76.93 | 4,075,182 | -0.54(-0.69%) |
Mar 24, 2017 | 77.54 | 78.38 | 76.97 | 77.46 | 4,323,589 | -0.07(-0.09%) |
Mar 23, 2017 | 77.72 | 78.18 | 77.31 | 77.53 | 3,076,542 | -0.17(-0.22%) |
Mar 22, 2017 | 77.34 | 78.29 | 77.10 | 77.70 | 5,990,164 | +0.00(+0.00%) |
Mar 21, 2017 | 80.18 | 80.19 | 77.41 | 77.70 | 9,183,695 | -2.50(-3.11%) |
Mar 20, 2017 | 78.29 | 80.26 | 78.09 | 80.20 | 7,751,384 | +2.09(+2.68%) |
Mar 17, 2017 | 78.17 | 78.45 | 77.89 | 78.10 | 8,495,250 | +0.05(+0.06%) |
Mar 16, 2017 | 78.99 | 79.10 | 77.88 | 78.05 | 4,422,731 | -0.43(-0.55%) |
Mar 15, 2017 | 77.65 | 78.84 | 77.39 | 78.48 | 7,654,433 | +1.26(+1.63%) |
Mar 14, 2017 | 76.68 | 77.34 | 76.18 | 77.22 | 6,876,761 | -0.66(-0.84%) |
Mar 13, 2017 | 78.46 | 78.62 | 77.56 | 77.88 | 5,205,748 | +0.28(+0.36%) |
Mar 10, 2017 | 77.25 | 78.26 | 76.34 | 77.60 | 8,528,027 | +0.77(+1.01%) |
Mar 09, 2017 | 77.72 | 78.36 | 76.00 | 76.83 | 11,016,545 | -1.55(-1.97%) |
Mar 08, 2017 | 79.10 | 80.26 | 78.06 | 78.37 | 11,136,200 | -2.27(-2.81%) |
Mar 07, 2017 | 80.41 | 80.89 | 79.66 | 80.64 | 5,570,691 | +0.23(+0.28%) |
Mar 06, 2017 | 79.29 | 80.65 | 79.10 | 80.42 | 5,597,817 | +0.45(+0.57%) |
Mar 03, 2017 | 80.62 | 79.20 | 79.96 | 9,728,591 | +0.64(+0.81%) | |
Mar 02, 2017 | 82.79 | 83.00 | 78.04 | 79.32 | 27,422,108 | -3.55(-4.28%) |
Mar 01, 2017 | 82.55 | 83.20 | 81.90 | 82.87 | 6,619,853 | +1.61(+1.99%) |
Feb 28, 2017 | 81.74 | 82.05 | 81.07 | 81.26 | 4,700,655 | -0.66(-0.80%) |
Feb 27, 2017 | 80.26 | 81.98 | 80.00 | 81.91 | 6,476,938 | +1.65(+2.05%) |
Feb 24, 2017 | 79.74 | 80.28 | 78.60 | 80.26 | 5,969,573 | -0.06(-0.07%) |
Feb 23, 2017 | 82.75 | 82.80 | 79.96 | 80.32 | 7,157,363 | -2.23(-2.70%) |
Feb 22, 2017 | 82.42 | 83.00 | 82.06 | 82.55 | 3,605,753 | +0.08(+0.10%) |
Feb 21, 2017 | 83.11 | 83.39 | 82.32 | 82.47 | 4,659,048 | -0.63(-0.76%) |
Feb 17, 2017 | 83.10 | 83.10 | 83.10 | 0 | +0.50(+0.60%) | |
Feb 16, 2017 | 83.27 | 83.28 | 82.21 | 82.60 | 3,642,978 | -0.64(-0.77%) |
Feb 15, 2017 | 82.47 | 83.24 | 82.38 | 83.24 | 5,144,158 | +0.78(+0.95%) |
Feb 14, 2017 | 82.63 | 83.00 | 81.76 | 82.46 | 5,165,418 | -0.34(-0.42%) |
Feb 13, 2017 | 82.12 | 83.26 | 81.68 | 82.80 | 8,312,704 | +1.84(+2.27%) |
Feb 10, 2017 | 79.75 | 81.22 | 79.44 | 80.96 | 6,661,882 | +1.98(+2.50%) |
Feb 09, 2017 | 78.23 | 79.17 | 77.92 | 78.99 | 4,751,490 | +0.88(+1.13%) |
Feb 08, 2017 | 78.18 | 78.18 | 77.43 | 78.10 | 4,857,643 | -0.34(-0.43%) |
Feb 07, 2017 | 79.29 | 79.80 | 78.20 | 78.44 | 5,937,856 | +0.37(+0.47%) |
Feb 06, 2017 | 78.02 | 78.28 | 77.70 | 78.07 | 5,497,142 | -0.34(-0.44%) |
Feb 03, 2017 | 79.29 | 79.40 | 78.02 | 78.41 | 5,564,721 | -0.41(-0.52%) |
Feb 02, 2017 | 79.67 | 79.97 | 78.60 | 78.83 | 4,529,041 | -1.13(-1.41%) |
Feb 01, 2017 | 80.54 | 81.14 | 79.36 | 79.95 | 4,258,020 | -0.46(-0.57%) |
Jan 31, 2017 | 81.20 | 81.23 | 79.52 | 80.42 | 6,809,500 | -0.95(-1.17%) |
Jan 30, 2017 | 82.72 | 82.88 | 81.18 | 81.37 | 6,207,870 | -1.85(-2.22%) |
Jan 27, 2017 | 82.12 | 83.61 | 81.96 | 83.21 | 7,579,286 | +1.49(+1.82%) |
Jan 26, 2017 | 82.76 | 83.21 | 80.72 | 81.73 | 10,818,780 | -0.78(-0.95%) |
Jan 25, 2017 | 82.23 | 82.88 | 81.81 | 82.51 | 8,981,360 | +1.61(+1.98%) |
Jan 24, 2017 | 79.88 | 81.31 | 79.69 | 80.90 | 6,855,220 | +1.50(+1.88%) |
Jan 23, 2017 | 79.52 | 79.64 | 78.65 | 79.41 | 3,868,896 | -0.10(-0.13%) |
Jan 20, 2017 | 79.03 | 79.86 | 78.70 | 79.51 | 6,001,673 | +1.01(+1.28%) |
Jan 19, 2017 | 78.67 | 79.00 | 78.15 | 78.50 | 4,210,662 | +0.04(+0.05%) |
Jan 18, 2017 | 78.00 | 78.53 | 77.78 | 78.46 | 4,073,821 | +0.45(+0.57%) |
Jan 17, 2017 | 78.57 | 78.61 | 77.72 | 78.01 | 6,045,185 | -0.76(-0.96%) |
Jan 13, 2017 | 78.77 | 78.77 | 78.77 | 0 | +0.41(+0.52%) | |
Jan 12, 2017 | 78.68 | 78.68 | 77.35 | 78.36 | 3,721,660 | -0.55(-0.70%) |
Jan 11, 2017 | 78.76 | 78.99 | 77.86 | 78.91 | 4,460,380 | +0.68(+0.87%) |
Jan 10, 2017 | 77.52 | 78.74 | 77.34 | 78.23 | 4,773,662 | +1.22(+1.58%) |
Jan 09, 2017 | 77.48 | 77.94 | 76.87 | 77.01 | 3,712,183 | -0.56(-0.72%) |
Jan 06, 2017 | 77.91 | 78.04 | 77.04 | 77.57 | 4,825,454 | +0.03(+0.04%) |
Jan 05, 2017 | 77.69 | 78.75 | 77.05 | 77.54 | 5,635,891 | -0.48(-0.61%) |
Jan 04, 2017 | 78.75 | 78.79 | 77.89 | 78.01 | 4,515,935 | -0.35(-0.45%) |
Jan 03, 2017 | 78.37 | 79.36 | 77.74 | 78.36 | 6,060,432 | +1.04(+1.35%) |
Dec 30, 2016 | 77.32 | 77.32 | 77.32 | 0 | -0.46(-0.59%) | |
Dec 29, 2016 | 77.77 | 78.24 | 77.54 | 77.78 | 2,863,229 | +0.12(+0.15%) |
Dec 28, 2016 | 78.87 | 79.12 | 77.39 | 77.66 | 3,238,809 | -1.17(-1.48%) |
Dec 27, 2016 | 78.65 | 79.04 | 78.45 | 78.83 | 2,081,496 | +0.19(+0.24%) |
Dec 23, 2016 | 78.64 | 78.64 | 78.64 | 0 | +0.17(+0.21%) | |
Dec 22, 2016 | 78.19 | 78.74 | 78.14 | 78.47 | 3,040,314 | +0.25(+0.32%) |
Dec 21, 2016 | 78.59 | 78.62 | 78.10 | 78.22 | 3,393,360 | -0.43(-0.55%) |
Dec 20, 2016 | 78.07 | 79.06 | 77.79 | 78.65 | 5,160,509 | +1.36(+1.76%) |
Dec 19, 2016 | 76.64 | 77.35 | 75.87 | 77.29 | 4,625,208 | +0.11(+0.14%) |
Dec 16, 2016 | 78.66 | 78.76 | 77.14 | 77.19 | 9,442,885 | -1.63(-2.06%) |
Dec 15, 2016 | 78.20 | 78.98 | 77.58 | 78.81 | 5,037,835 | +0.66(+0.84%) |
Dec 14, 2016 | 79.85 | 80.04 | 78.04 | 78.15 | 6,772,275 | -1.90(-2.37%) |
Dec 13, 2016 | 79.82 | 80.45 | 79.35 | 80.05 | 4,505,534 | +0.78(+0.99%) |
Dec 12, 2016 | 80.05 | 80.58 | 79.13 | 79.27 | 4,314,344 | -0.38(-0.47%) |
Dec 09, 2016 | 80.23 | 80.29 | 79.36 | 79.65 | 7,856,627 | -0.62(-0.77%) |
Dec 08, 2016 | 81.09 | 81.18 | 80.15 | 80.26 | 4,631,037 | -0.88(-1.09%) |
Dec 07, 2016 | 79.41 | 81.15 | 79.14 | 81.15 | 5,877,188 | +1.76(+2.22%) |
Dec 06, 2016 | 78.45 | 79.46 | 78.43 | 79.39 | 4,393,738 | +0.64(+0.82%) |
Dec 05, 2016 | 79.93 | 80.03 | 78.49 | 78.74 | 5,973,637 | -0.58(-0.73%) |
Dec 02, 2016 | 79.50 | 80.16 | 79.14 | 79.32 | 6,043,111 | -0.92(-1.14%) |
Dec 01, 2016 | 80.04 | 81.20 | 78.41 | 80.24 | 11,227,011 | +0.57(+0.71%) |
Nov 30, 2016 | 79.83 | 79.95 | 78.66 | 79.67 | 5,566,775 | +1.27(+1.62%) |
Nov 29, 2016 | 78.37 | 78.84 | 78.06 | 78.40 | 4,565,112 | -0.72(-0.91%) |
Nov 28, 2016 | 79.63 | 79.92 | 78.76 | 79.12 | 5,892,488 | -0.76(-0.95%) |
Nov 25, 2016 | 80.00 | 80.40 | 79.38 | 79.88 | 2,407,141 | -0.31(-0.38%) |
Nov 23, 2016 | 80.19 | 80.19 | 80.19 | 0 | +2.13(+2.73%) | |
Nov 22, 2016 | 77.87 | 78.13 | 77.37 | 78.05 | 3,801,250 | +0.60(+0.78%) |
Nov 21, 2016 | 77.64 | 78.24 | 77.35 | 77.45 | 4,537,725 | +0.47(+0.61%) |
Nov 18, 2016 | 77.54 | 77.87 | 76.62 | 76.99 | 5,656,506 | -0.37(-0.47%) |
Nov 17, 2016 | 77.95 | 77.95 | 77.04 | 77.35 | 4,728,203 | -0.48(-0.61%) |
Nov 16, 2016 | 78.18 | 78.70 | 77.40 | 77.83 | 3,954,396 | -0.91(-1.15%) |
Nov 15, 2016 | 77.92 | 78.75 | 77.29 | 78.74 | 5,570,393 | +0.23(+0.29%) |
Nov 14, 2016 | 77.74 | 79.62 | 77.55 | 78.51 | 9,049,909 | +0.97(+1.25%) |
Nov 11, 2016 | 77.86 | 78.65 | 76.55 | 77.54 | 8,839,795 | -0.37(-0.47%) |
Nov 10, 2016 | 76.74 | 79.16 | 76.57 | 77.91 | 16,997,706 | +1.88(+2.47%) |
Nov 09, 2016 | 74.85 | 77.70 | 74.50 | 76.04 | 23,127,244 | +5.44(+7.70%) |
Nov 08, 2016 | 69.84 | 70.87 | 69.25 | 70.60 | 4,084,149 | +0.78(+1.11%) |
Nov 07, 2016 | 69.82 | 70.17 | 69.17 | 69.82 | 4,541,442 | +1.20(+1.75%) |
Nov 04, 2016 | 67.81 | 69.12 | 67.20 | 68.62 | 6,891,809 | +0.87(+1.28%) |
Nov 03, 2016 | 68.06 | 68.09 | 67.26 | 67.76 | 4,628,526 | +0.13(+0.20%) |
Nov 02, 2016 | 68.49 | 68.49 | 66.97 | 67.62 | 6,271,180 | -0.94(-1.37%) |
Nov 01, 2016 | 69.59 | 69.74 | 68.07 | 68.57 | 6,164,700 | -1.02(-1.46%) |
Oct 31, 2016 | 70.19 | 70.34 | 69.54 | 69.58 | 5,612,653 | -0.35(-0.50%) |
Oct 28, 2016 | 69.47 | 70.17 | 69.20 | 69.93 | 5,966,718 | +0.73(+1.05%) |
Oct 27, 2016 | 70.27 | 70.32 | 68.96 | 69.21 | 6,000,851 | -0.93(-1.33%) |
Oct 26, 2016 | 69.87 | 70.36 | 69.10 | 70.14 | 7,894,847 | -0.29(-0.41%) |
Oct 25, 2016 | 71.58 | 73.08 | 69.93 | 70.43 | 13,960,505 | -1.26(-1.76%) |
Oct 24, 2016 | 71.80 | 72.64 | 71.32 | 71.69 | 6,112,204 | -0.28(-0.39%) |
Oct 21, 2016 | 71.47 | 72.22 | 71.17 | 71.97 | 4,309,034 | -0.25(-0.35%) |
Oct 20, 2016 | 72.58 | 72.76 | 71.89 | 72.23 | 5,489,340 | -0.50(-0.69%) |
Oct 19, 2016 | 72.16 | 72.96 | 71.78 | 72.73 | 7,190,678 | +0.64(+0.89%) |
Oct 18, 2016 | 72.82 | 72.89 | 71.71 | 72.08 | 4,496,139 | -0.06(-0.08%) |
Oct 17, 2016 | 72.21 | 72.49 | 71.82 | 72.14 | 5,420,636 | -0.31(-0.43%) |
Oct 14, 2016 | 72.58 | 73.07 | 72.36 | 72.45 | 4,357,356 | +0.58(+0.80%) |
Oct 13, 2016 | 71.82 | 71.96 | 71.29 | 71.87 | 6,869,345 | -0.50(-0.70%) |
Oct 12, 2016 | 72.31 | 72.52 | 71.92 | 72.38 | 4,779,005 | +0.09(+0.13%) |
Oct 11, 2016 | 73.63 | 73.82 | 72.11 | 72.29 | 7,831,234 | -0.62(-0.85%) |
Oct 10, 2016 | 73.63 | 73.96 | 72.84 | 72.91 | 4,579,530 | -0.21(-0.28%) |
Oct 07, 2016 | 73.98 | 74.16 | 72.68 | 73.11 | 4,566,847 | -0.68(-0.92%) |
Oct 06, 2016 | 73.52 | 74.10 | 73.31 | 73.79 | 4,582,320 | -0.11(-0.15%) |
Oct 05, 2016 | 72.82 | 74.27 | 72.76 | 73.90 | 6,276,551 | +1.58(+2.18%) |
Oct 04, 2016 | 73.14 | 73.51 | 72.05 | 72.32 | 5,739,504 | -0.64(-0.87%) |
Oct 03, 2016 | 72.92 | 73.71 | 72.87 | 72.96 | 5,189,142 | -0.40(-0.55%) |
Sep 30, 2016 | 72.72 | 73.54 | 72.57 | 73.36 | 7,709,442 | +1.07(+1.49%) |
Sep 29, 2016 | 71.30 | 73.43 | 71.30 | 72.29 | 12,844,001 | +0.73(+1.02%) |
Sep 28, 2016 | 68.80 | 71.62 | 68.70 | 71.56 | 11,483,594 | +3.07(+4.48%) |
Sep 27, 2016 | 67.92 | 68.49 | 67.49 | 68.49 | 5,197,571 | +0.42(+0.62%) |
Sep 26, 2016 | 67.93 | 68.33 | 67.78 | 68.07 | 4,042,463 | -0.06(-0.08%) |
Sep 23, 2016 | 69.01 | 69.07 | 68.09 | 68.13 | 3,668,254 | -0.88(-1.27%) |
Sep 22, 2016 | 69.39 | 69.79 | 68.85 | 69.01 | 4,749,675 | +0.02(+0.04%) |
Sep 21, 2016 | 68.01 | 69.00 | 67.78 | 68.98 | 5,159,914 | +1.46(+2.17%) |
Sep 20, 2016 | 68.15 | 68.32 | 67.49 | 67.52 | 3,358,251 | -0.15(-0.22%) |
Sep 19, 2016 | 67.92 | 68.06 | 67.23 | 67.67 | 5,264,054 | -0.14(-0.21%) |
Sep 16, 2016 | 67.45 | 67.83 | 67.11 | 67.81 | 8,125,823 | +0.02(+0.02%) |
Sep 15, 2016 | 66.80 | 68.06 | 66.73 | 67.79 | 4,256,607 | +0.83(+1.25%) |
Sep 14, 2016 | 66.43 | 67.45 | 66.30 | 66.96 | 6,443,211 | +0.65(+0.98%) |
Sep 13, 2016 | 67.02 | 67.16 | 66.06 | 66.30 | 5,736,316 | -1.40(-2.06%) |
Sep 12, 2016 | 66.34 | 67.87 | 66.20 | 67.70 | 4,974,169 | +0.93(+1.40%) |
Sep 09, 2016 | 68.50 | 68.59 | 66.74 | 66.77 | 6,427,181 | -2.27(-3.29%) |
Sep 08, 2016 | 69.01 | 69.39 | 68.66 | 69.04 | 4,114,700 | -0.15(-0.21%) |
Sep 07, 2016 | 68.18 | 69.20 | 68.11 | 69.19 | 4,835,527 | +1.36(+2.00%) |
Sep 06, 2016 | 67.78 | 67.96 | 67.34 | 67.83 | 3,715,916 | +0.32(+0.48%) |
Sep 02, 2016 | 67.92 | 67.51 | 67.51 | 67.51 | 2,963,854 | +0.20(+0.29%) |
Sep 01, 2016 | 67.43 | 67.77 | 66.58 | 67.31 | 4,963,697 | -0.41(-0.61%) |
Aug 31, 2016 | 67.82 | 68.05 | 67.44 | 67.73 | 4,890,594 | -0.44(-0.64%) |
Aug 30, 2016 | 68.48 | 68.72 | 68.02 | 68.16 | 4,197,826 | -0.51(-0.75%) |
Aug 29, 2016 | 68.19 | 68.88 | 68.11 | 68.68 | 2,726,928 | +0.36(+0.53%) |
Aug 26, 2016 | 68.77 | 69.34 | 68.00 | 68.31 | 4,352,244 | -0.15(-0.22%) |
Aug 25, 2016 | 68.65 | 68.73 | 68.25 | 68.46 | 3,730,387 | -0.26(-0.37%) |
Aug 24, 2016 | 68.93 | 69.50 | 68.57 | 68.72 | 2,662,777 | -0.71(-1.02%) |
Aug 23, 2016 | 69.40 | 69.98 | 69.37 | 69.43 | 3,845,919 | +0.35(+0.50%) |
Aug 22, 2016 | 69.11 | 69.24 | 68.59 | 69.08 | 3,489,729 | -0.21(-0.30%) |
Aug 19, 2016 | 68.64 | 69.73 | 68.39 | 69.29 | 4,627,066 | +0.38(+0.55%) |
Aug 18, 2016 | 68.93 | 69.10 | 68.20 | 68.91 | 6,052,157 | -0.85(-1.22%) |
Aug 17, 2016 | 69.76 | 70.02 | 69.29 | 69.76 | 3,610,001 | +0.10(+0.14%) |
Aug 16, 2016 | 69.59 | 69.72 | 69.12 | 69.66 | 3,825,824 | +0.12(+0.17%) |
Aug 15, 2016 | 68.59 | 69.65 | 68.56 | 69.54 | 4,907,921 | +0.95(+1.39%) |
Aug 12, 2016 | 68.81 | 69.24 | 68.25 | 68.59 | 5,254,977 | -0.20(-0.29%) |
Aug 11, 2016 | 68.59 | 69.13 | 68.58 | 68.79 | 2,697,479 | +0.49(+0.71%) |
Aug 10, 2016 | 68.85 | 68.85 | 68.16 | 68.30 | 2,771,346 | -0.15(-0.22%) |
Aug 09, 2016 | 69.02 | 69.21 | 68.35 | 68.45 | 2,801,085 | -0.50(-0.73%) |
Aug 08, 2016 | 68.59 | 69.25 | 68.43 | 68.96 | 4,289,357 | +0.73(+1.07%) |
Aug 05, 2016 | 67.95 | 68.56 | 67.77 | 68.23 | 3,976,281 | +0.65(+0.97%) |
Aug 04, 2016 | 67.62 | 68.21 | 67.27 | 67.58 | 2,913,185 | -0.21(-0.32%) |
Aug 03, 2016 | 67.06 | 68.01 | 66.88 | 67.79 | 3,753,170 | +0.65(+0.97%) |
Aug 02, 2016 | 67.77 | 67.92 | 66.87 | 67.14 | 4,730,598 | -0.59(-0.87%) |
Aug 01, 2016 | 68.39 | 68.49 | 67.38 | 67.73 | 4,086,461 | -0.67(-0.98%) |
Jul 29, 2016 | 68.43 | 68.71 | 67.88 | 68.39 | 5,171,972 | -0.13(-0.19%) |
Jul 28, 2016 | 69.17 | 69.18 | 68.14 | 68.53 | 6,129,554 | -0.98(-1.40%) |
Jul 27, 2016 | 68.36 | 69.66 | 68.36 | 69.50 | 10,237,883 | +1.12(+1.63%) |
Jul 26, 2016 | 65.32 | 68.59 | 65.07 | 68.39 | 13,318,434 | +3.36(+5.16%) |
Jul 25, 2016 | 65.41 | 65.44 | 64.74 | 65.03 | 7,014,661 | -0.57(-0.87%) |
Jul 22, 2016 | 65.93 | 65.94 | 65.17 | 65.60 | 5,002,074 | -0.52(-0.79%) |
Jul 21, 2016 | 66.49 | 67.25 | 65.90 | 66.12 | 7,855,813 | +0.26(+0.40%) |
Jul 20, 2016 | 65.66 | 66.00 | 65.23 | 65.86 | 5,064,158 | -0.04(-0.06%) |
Jul 19, 2016 | 65.57 | 65.92 | 65.41 | 65.90 | 4,003,218 | -0.07(-0.10%) |
Jul 18, 2016 | 66.01 | 66.02 | 65.18 | 65.97 | 5,005,109 | -0.09(-0.14%) |
Jul 15, 2016 | 65.88 | 66.14 | 65.61 | 66.06 | 5,671,176 | +0.52(+0.80%) |
Jul 14, 2016 | 65.89 | 66.30 | 65.46 | 65.53 | 6,647,952 | +0.30(+0.46%) |
Jul 13, 2016 | 65.47 | 65.75 | 64.72 | 65.23 | 6,306,160 | -0.09(-0.14%) |
Jul 12, 2016 | 64.44 | 65.43 | 64.09 | 65.32 | 6,773,820 | +1.64(+2.57%) |
Jul 11, 2016 | 63.85 | 64.29 | 63.29 | 63.68 | 5,511,427 | +0.35(+0.56%) |
Jul 08, 2016 | 62.14 | 63.38 | 61.43 | 63.33 | 6,708,884 | +1.90(+3.09%) |
Jul 07, 2016 | 61.45 | 61.99 | 60.88 | 61.43 | 3,763,691 | +0.18(+0.29%) |
Jul 06, 2016 | 61.05 | 61.28 | 60.13 | 61.25 | 4,569,727 | +0.37(+0.61%) |
Jul 05, 2016 | 61.93 | 62.17 | 60.33 | 60.88 | 5,835,166 | -1.69(-2.71%) |
Jul 01, 2016 | 61.70 | 62.58 | 62.58 | 62.58 | 5,656,543 | +0.52(+0.84%) |
Jun 30, 2016 | 60.71 | 62.09 | 60.55 | 62.05 | 5,736,191 | +1.29(+2.13%) |
Jun 29, 2016 | 59.96 | 60.90 | 59.62 | 60.76 | 4,905,473 | +1.40(+2.36%) |
Jun 28, 2016 | 59.13 | 59.67 | 58.53 | 59.36 | 5,795,340 | +0.93(+1.60%) |
Jun 27, 2016 | 59.34 | 59.52 | 57.73 | 58.43 | 8,993,640 | -1.35(-2.26%) |
Jun 24, 2016 | 61.55 | 61.89 | 59.75 | 59.78 | 14,879,592 | -4.25(-6.64%) |
Jun 23, 2016 | 63.57 | 64.05 | 63.21 | 64.03 | 4,397,622 | +1.47(+2.34%) |
Jun 22, 2016 | 62.94 | 63.10 | 62.36 | 62.56 | 3,734,497 | -0.05(-0.08%) |
Jun 21, 2016 | 62.58 | 62.95 | 62.22 | 62.61 | 4,021,902 | +0.05(+0.08%) |
Jun 20, 2016 | 62.95 | 63.31 | 62.53 | 62.56 | 4,997,729 | +0.41(+0.66%) |
Jun 17, 2016 | 61.68 | 62.75 | 61.59 | 62.15 | 6,648,478 | +0.77(+1.25%) |
Jun 16, 2016 | 60.91 | 61.51 | 60.04 | 61.38 | 4,965,885 | -0.07(-0.11%) |
Jun 15, 2016 | 61.55 | 62.17 | 60.85 | 61.45 | 4,644,889 | +0.17(+0.28%) |
Jun 14, 2016 | 61.44 | 61.84 | 60.53 | 61.28 | 4,958,153 | -0.30(-0.49%) |
Jun 13, 2016 | 61.96 | 62.49 | 61.58 | 61.58 | 4,992,690 | -0.65(-1.05%) |
Jun 10, 2016 | 62.47 | 62.67 | 61.70 | 62.23 | 5,961,222 | -0.92(-1.46%) |
Jun 09, 2016 | 63.35 | 63.44 | 62.73 | 63.16 | 4,623,641 | -0.78(-1.22%) |
Jun 08, 2016 | 63.44 | 64.42 | 63.26 | 63.94 | 7,315,153 | +1.06(+1.69%) |
Jun 07, 2016 | 62.64 | 63.26 | 62.57 | 62.87 | 5,173,993 | +0.32(+0.51%) |
Jun 06, 2016 | 61.69 | 62.64 | 61.48 | 62.55 | 5,833,696 | +1.13(+1.84%) |
Jun 03, 2016 | 60.29 | 61.51 | 59.84 | 61.42 | 8,086,765 | +1.16(+1.93%) |
Jun 02, 2016 | 59.43 | 60.28 | 59.16 | 60.26 | 5,638,422 | +1.11(+1.87%) |
Jun 01, 2016 | 58.92 | 59.33 | 58.34 | 59.16 | 3,298,448 | -0.20(-0.33%) |
May 31, 2016 | 58.96 | 59.89 | 58.89 | 59.35 | 4,975,476 | +0.45(+0.76%) |
May 27, 2016 | 59.06 | 58.90 | 58.90 | 58.90 | 3,667,633 | -0.10(-0.17%) |
May 26, 2016 | 59.95 | 60.24 | 58.98 | 59.00 | 5,065,660 | -0.40(-0.68%) |
May 25, 2016 | 58.63 | 59.51 | 58.33 | 59.40 | 6,160,072 | +1.21(+2.08%) |
May 24, 2016 | 57.94 | 58.32 | 57.50 | 58.19 | 4,730,722 | +0.56(+0.98%) |
May 23, 2016 | 57.13 | 58.08 | 56.96 | 57.63 | 4,889,154 | +0.43(+0.76%) |
May 20, 2016 | 57.30 | 57.94 | 57.09 | 57.19 | 7,002,276 | +0.36(+0.63%) |
May 19, 2016 | 57.24 | 57.40 | 56.51 | 56.83 | 7,497,469 | -0.95(-1.64%) |
May 18, 2016 | 57.81 | 58.83 | 57.36 | 57.78 | 6,311,208 | -0.38(-0.65%) |
May 17, 2016 | 57.87 | 59.08 | 57.67 | 58.16 | 5,915,004 | +0.29(+0.50%) |
May 16, 2016 | 57.62 | 58.69 | 57.38 | 57.87 | 5,517,054 | +0.52(+0.90%) |
May 13, 2016 | 58.63 | 58.75 | 57.35 | 57.35 | 7,839,873 | -1.33(-2.27%) |
May 12, 2016 | 59.69 | 59.95 | 58.26 | 58.69 | 5,529,944 | -0.60(-1.01%) |
May 11, 2016 | 59.63 | 60.25 | 59.23 | 59.29 | 5,732,024 | -0.07(-0.11%) |
May 10, 2016 | 57.94 | 59.52 | 57.78 | 59.35 | 7,949,293 | +1.42(+2.44%) |
May 09, 2016 | 59.20 | 59.45 | 57.76 | 57.94 | 11,489,826 | -2.11(-3.52%) |
May 06, 2016 | 59.07 | 60.10 | 58.62 | 60.05 | 8,481,886 | +0.47(+0.78%) |
May 05, 2016 | 60.69 | 61.05 | 59.51 | 59.58 | 9,860,378 | -1.19(-1.95%) |
May 04, 2016 | 62.36 | 62.46 | 60.49 | 60.77 | 8,473,976 | -1.74(-2.78%) |
May 03, 2016 | 62.90 | 63.11 | 61.87 | 62.50 | 5,853,008 | -1.21(-1.90%) |