Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 91.65 | 92.85 | 90.10 | 92.80 | 164,805 | +2.15(+2.37%) |
May 30, 2017 | 91.50 | 94.90 | 90.20 | 90.65 | 150,968 | +1.75(+1.97%) |
May 26, 2017 | 87.60 | 89.57 | 86.55 | 88.90 | 124,907 | +1.30(+1.48%) |
May 25, 2017 | 87.70 | 87.95 | 86.45 | 87.60 | 71,686 | +0.25(+0.29%) |
May 24, 2017 | 87.35 | 87.45 | 86.15 | 87.35 | 80,473 | +0.05(+0.06%) |
May 23, 2017 | 88.15 | 88.15 | 87.15 | 87.30 | 97,937 | -0.70(-0.80%) |
May 22, 2017 | 88.30 | 89.80 | 87.45 | 88.00 | 88,104 | -0.30(-0.34%) |
May 19, 2017 | 88.15 | 88.72 | 87.80 | 88.30 | 86,480 | +0.05(+0.06%) |
May 18, 2017 | 87.70 | 88.60 | 87.40 | 88.25 | 96,382 | -0.05(-0.06%) |
May 17, 2017 | 90.75 | 90.75 | 88.20 | 88.30 | 74,273 | -3.80(-4.13%) |
May 16, 2017 | 91.05 | 92.45 | 90.00 | 92.10 | 66,683 | +1.50(+1.66%) |
May 15, 2017 | 90.40 | 91.30 | 89.70 | 90.60 | 63,182 | +0.30(+0.33%) |
May 12, 2017 | 91.80 | 91.80 | 90.00 | 90.30 | 48,593 | -1.95(-2.11%) |
May 11, 2017 | 91.95 | 92.50 | 90.75 | 92.25 | 98,280 | -0.15(-0.16%) |
May 10, 2017 | 92.50 | 92.80 | 91.55 | 92.40 | 46,094 | -0.10(-0.11%) |
May 09, 2017 | 93.30 | 93.30 | 91.62 | 92.50 | 60,211 | -0.65(-0.70%) |
May 08, 2017 | 93.60 | 94.10 | 92.75 | 93.15 | 45,382 | -0.95(-1.01%) |
May 05, 2017 | 93.70 | 94.75 | 92.75 | 94.10 | 72,153 | +0.55(+0.59%) |
May 04, 2017 | 93.20 | 94.05 | 92.30 | 93.55 | 48,758 | +0.45(+0.48%) |
May 03, 2017 | 92.15 | 93.20 | 92.00 | 93.10 | 58,468 | +0.50(+0.54%) |
May 02, 2017 | 93.60 | 94.10 | 92.15 | 92.60 | 71,831 | -1.05(-1.12%) |
May 01, 2017 | 92.15 | 93.80 | 91.70 | 93.65 | 92,914 | +1.75(+1.90%) |
Apr 28, 2017 | 92.40 | 93.10 | 91.25 | 91.90 | 105,198 | -0.45(-0.49%) |
Apr 27, 2017 | 91.55 | 92.50 | 91.05 | 92.35 | 92,100 | +1.00(+1.09%) |
Apr 26, 2017 | 90.65 | 91.95 | 90.20 | 91.35 | 112,575 | +0.50(+0.55%) |
Apr 25, 2017 | 91.80 | 88.90 | 90.85 | 74,658 | +1.95(+2.19%) | |
Apr 24, 2017 | 88.75 | 89.70 | 88.70 | 88.90 | 78,755 | +1.50(+1.72%) |
Apr 21, 2017 | 86.60 | 87.85 | 85.65 | 87.40 | 146,825 | +0.70(+0.81%) |
Apr 20, 2017 | 86.75 | 87.62 | 86.00 | 86.70 | 98,258 | +0.40(+0.46%) |
Apr 19, 2017 | 86.35 | 87.30 | 86.03 | 86.30 | 136,544 | -0.05(-0.06%) |
Apr 18, 2017 | 86.70 | 87.50 | 86.10 | 86.35 | 119,413 | -0.65(-0.75%) |
Apr 17, 2017 | 86.70 | 87.10 | 85.70 | 87.00 | 106,460 | +0.95(+1.10%) |
Apr 13, 2017 | 88.45 | 88.90 | 85.95 | 86.05 | 81,638 | -2.70(-3.04%) |
Apr 12, 2017 | 89.25 | 89.25 | 88.00 | 88.75 | 92,501 | -0.65(-0.73%) |
Apr 11, 2017 | 87.45 | 89.50 | 86.80 | 89.40 | 113,592 | +1.60(+1.82%) |
Apr 10, 2017 | 87.85 | 89.30 | 87.00 | 87.80 | 76,976 | -0.40(-0.45%) |
Apr 07, 2017 | 87.65 | 88.75 | 87.35 | 88.20 | 140,320 | +0.30(+0.34%) |
Apr 06, 2017 | 87.10 | 88.45 | 86.95 | 87.90 | 71,666 | +0.90(+1.03%) |
Apr 05, 2017 | 88.15 | 88.70 | 86.80 | 87.00 | 108,471 | -0.70(-0.80%) |
Apr 04, 2017 | 87.55 | 88.50 | 87.20 | 87.70 | 49,820 | -0.15(-0.17%) |
Apr 03, 2017 | 92.10 | 92.15 | 87.30 | 87.85 | 104,251 | -3.95(-4.30%) |
Mar 31, 2017 | 90.30 | 92.25 | 90.10 | 91.80 | 129,968 | +1.60(+1.77%) |
Mar 30, 2017 | 89.80 | 90.67 | 89.70 | 90.20 | 138,898 | +0.50(+0.56%) |
Mar 29, 2017 | 88.75 | 89.80 | 87.55 | 89.70 | 134,231 | +0.80(+0.90%) |
Mar 28, 2017 | 88.65 | 89.15 | 87.65 | 88.90 | 114,655 | -0.05(-0.06%) |
Mar 27, 2017 | 89.10 | 89.35 | 87.25 | 88.95 | 118,623 | -0.85(-0.95%) |
Mar 24, 2017 | 88.30 | 90.15 | 88.10 | 89.80 | 202,392 | +1.60(+1.81%) |
Mar 23, 2017 | 86.65 | 88.30 | 85.80 | 88.20 | 121,534 | +1.60(+1.85%) |
Mar 22, 2017 | 85.55 | 86.60 | 84.65 | 86.60 | 86,739 | +1.05(+1.23%) |
Mar 21, 2017 | 88.30 | 88.30 | 85.35 | 85.55 | 111,594 | -2.90(-3.28%) |
Mar 20, 2017 | 88.10 | 88.80 | 87.60 | 88.45 | 80,205 | +0.45(+0.51%) |
Mar 17, 2017 | 88.65 | 88.80 | 87.50 | 88.00 | 209,956 | -1.40(-1.57%) |
Mar 16, 2017 | 88.00 | 89.40 | 86.20 | 89.40 | 153,573 | +1.85(+2.11%) |
Mar 15, 2017 | 86.75 | 88.00 | 86.35 | 87.55 | 85,638 | +1.25(+1.45%) |
Mar 14, 2017 | 86.40 | 87.45 | 85.15 | 86.30 | 59,411 | -0.55(-0.63%) |
Mar 13, 2017 | 86.20 | 87.00 | 85.80 | 86.85 | 68,438 | +0.65(+0.75%) |
Mar 10, 2017 | 85.95 | 86.85 | 85.25 | 86.20 | 93,545 | +0.60(+0.70%) |
Mar 09, 2017 | 85.95 | 86.95 | 84.95 | 85.60 | 83,965 | -0.30(-0.35%) |
Mar 08, 2017 | 86.50 | 86.95 | 85.75 | 85.90 | 113,996 | -0.30(-0.35%) |
Mar 07, 2017 | 85.40 | 86.40 | 85.40 | 86.20 | 96,439 | +0.50(+0.58%) |
Mar 06, 2017 | 85.55 | 86.05 | 83.70 | 85.70 | 116,831 | -0.40(-0.46%) |
Mar 03, 2017 | 86.50 | 89.10 | 85.25 | 86.10 | 126,236 | -0.90(-1.03%) |
Mar 02, 2017 | 88.80 | 90.15 | 86.75 | 87.00 | 124,554 | -1.90(-2.14%) |
Mar 01, 2017 | 87.30 | 89.85 | 87.30 | 88.90 | 160,428 | +2.45(+2.83%) |
Feb 28, 2017 | 86.80 | 87.50 | 85.35 | 86.45 | 210,278 | +1.15(+1.35%) |
Feb 27, 2017 | 87.65 | 91.70 | 84.28 | 85.30 | 519,346 | +4.35(+5.37%) |
Feb 24, 2017 | 77.75 | 81.50 | 77.70 | 80.95 | 171,936 | +2.40(+3.06%) |
Feb 23, 2017 | 79.25 | 79.40 | 77.85 | 78.55 | 78,231 | -0.45(-0.57%) |
Feb 22, 2017 | 79.00 | 79.75 | 78.50 | 79.00 | 94,423 | +0.05(+0.06%) |
Feb 21, 2017 | 77.95 | 79.25 | 76.92 | 78.95 | 136,837 | +1.20(+1.54%) |
Feb 17, 2017 | 77.75 | 77.75 | 77.75 | 0 | +0.15(+0.19%) | |
Feb 16, 2017 | 78.35 | 78.75 | 76.70 | 77.60 | 53,518 | -0.60(-0.77%) |
Feb 15, 2017 | 77.05 | 78.40 | 76.65 | 78.20 | 52,609 | +0.80(+1.03%) |
Feb 14, 2017 | 77.75 | 78.05 | 76.30 | 77.40 | 74,155 | -0.35(-0.45%) |
Feb 13, 2017 | 77.90 | 78.72 | 77.30 | 77.75 | 102,117 | +0.35(+0.45%) |
Feb 10, 2017 | 77.00 | 77.75 | 76.10 | 77.40 | 60,586 | +0.80(+1.04%) |
Feb 09, 2017 | 76.30 | 76.65 | 74.22 | 76.60 | 99,301 | +1.45(+1.93%) |
Feb 08, 2017 | 73.55 | 75.15 | 73.15 | 75.15 | 117,579 | +1.35(+1.83%) |
Feb 07, 2017 | 73.25 | 73.97 | 72.80 | 73.80 | 70,685 | +0.65(+0.89%) |
Feb 06, 2017 | 73.35 | 74.42 | 72.75 | 73.15 | 77,779 | -0.50(-0.68%) |
Feb 03, 2017 | 72.55 | 73.65 | 71.75 | 73.65 | 72,828 | +1.70(+2.36%) |
Feb 02, 2017 | 73.45 | 73.45 | 71.90 | 71.95 | 94,588 | -1.50(-2.04%) |
Feb 01, 2017 | 71.85 | 73.55 | 71.80 | 73.45 | 127,433 | +2.25(+3.16%) |
Jan 31, 2017 | 72.25 | 72.25 | 70.30 | 71.20 | 169,348 | -1.30(-1.79%) |
Jan 30, 2017 | 73.65 | 73.65 | 72.30 | 72.50 | 83,844 | -1.80(-2.42%) |
Jan 27, 2017 | 73.55 | 74.50 | 72.25 | 74.30 | 135,717 | +0.90(+1.23%) |
Jan 26, 2017 | 74.15 | 74.30 | 72.55 | 73.40 | 103,310 | -1.00(-1.34%) |
Jan 25, 2017 | 73.20 | 74.90 | 73.20 | 74.40 | 114,718 | +1.35(+1.85%) |
Jan 24, 2017 | 71.30 | 73.10 | 71.30 | 73.05 | 155,742 | +1.95(+2.74%) |
Jan 23, 2017 | 71.15 | 72.08 | 69.65 | 71.10 | 200,785 | -0.20(-0.28%) |
Jan 20, 2017 | 70.25 | 71.30 | 70.20 | 71.30 | 105,829 | +1.30(+1.86%) |
Jan 19, 2017 | 71.80 | 72.95 | 69.80 | 70.00 | 153,941 | -1.70(-2.37%) |
Jan 18, 2017 | 72.30 | 73.35 | 70.55 | 71.70 | 120,587 | -0.45(-0.62%) |
Jan 17, 2017 | 74.55 | 74.55 | 72.00 | 72.15 | 126,763 | -2.70(-3.61%) |
Jan 13, 2017 | 74.85 | 74.85 | 74.85 | 0 | +0.65(+0.88%) | |
Jan 12, 2017 | 74.55 | 74.55 | 72.55 | 74.20 | 97,752 | -0.65(-0.87%) |
Jan 11, 2017 | 75.30 | 75.50 | 74.30 | 74.85 | 83,668 | -0.50(-0.66%) |
Jan 10, 2017 | 75.90 | 77.22 | 74.85 | 75.35 | 90,519 | -0.40(-0.53%) |
Jan 09, 2017 | 75.95 | 76.40 | 75.30 | 75.75 | 160,860 | -0.35(-0.46%) |
Jan 06, 2017 | 76.15 | 76.40 | 75.55 | 76.10 | 73,126 | -0.05(-0.07%) |
Jan 05, 2017 | 77.15 | 77.65 | 75.90 | 76.15 | 67,637 | -1.15(-1.49%) |
Jan 04, 2017 | 76.55 | 77.45 | 76.30 | 77.30 | 78,425 | +0.95(+1.24%) |
Jan 03, 2017 | 75.75 | 76.55 | 75.25 | 76.35 | 76,903 | +1.10(+1.46%) |
Dec 30, 2016 | 75.25 | 75.25 | 75.25 | 0 | -0.85(-1.12%) | |
Dec 29, 2016 | 76.65 | 77.25 | 75.65 | 76.10 | 50,343 | -0.25(-0.33%) |
Dec 28, 2016 | 77.50 | 77.95 | 75.70 | 76.35 | 93,433 | -1.15(-1.48%) |
Dec 27, 2016 | 76.00 | 77.55 | 76.00 | 77.50 | 75,755 | +1.40(+1.84%) |
Dec 23, 2016 | 76.10 | 76.10 | 76.10 | 0 | +0.70(+0.93%) | |
Dec 22, 2016 | 77.50 | 78.05 | 75.40 | 75.40 | 80,493 | -1.95(-2.52%) |
Dec 21, 2016 | 76.00 | 77.65 | 75.25 | 77.35 | 119,795 | +1.50(+1.98%) |
Dec 20, 2016 | 76.25 | 76.55 | 75.40 | 75.85 | 159,974 | -0.15(-0.20%) |
Dec 19, 2016 | 77.15 | 78.35 | 75.80 | 76.00 | 132,365 | -1.15(-1.49%) |
Dec 16, 2016 | 76.95 | 77.85 | 76.70 | 77.15 | 307,530 | +0.25(+0.33%) |
Dec 15, 2016 | 79.15 | 80.15 | 76.45 | 76.90 | 159,208 | -2.10(-2.66%) |
Dec 14, 2016 | 78.85 | 80.17 | 78.25 | 79.00 | 121,841 | +0.15(+0.19%) |
Dec 13, 2016 | 81.25 | 81.65 | 78.55 | 78.85 | 118,815 | -1.85(-2.29%) |
Dec 12, 2016 | 81.60 | 82.50 | 80.45 | 80.70 | 135,126 | -1.45(-1.77%) |
Dec 09, 2016 | 82.30 | 82.40 | 80.75 | 82.15 | 178,274 | -0.15(-0.18%) |
Dec 08, 2016 | 79.10 | 82.38 | 79.10 | 82.30 | 114,588 | +3.30(+4.18%) |
Dec 07, 2016 | 77.35 | 79.40 | 77.00 | 79.00 | 87,265 | +1.60(+2.07%) |
Dec 06, 2016 | 76.45 | 77.55 | 75.80 | 77.40 | 156,888 | +1.20(+1.57%) |
Dec 05, 2016 | 74.95 | 76.50 | 74.55 | 76.20 | 119,046 | +1.80(+2.42%) |
Dec 02, 2016 | 74.25 | 76.90 | 73.90 | 74.40 | 232,743 | +0.75(+1.02%) |
Dec 01, 2016 | 77.00 | 77.72 | 72.85 | 73.65 | 194,065 | -3.00(-3.91%) |
Nov 30, 2016 | 79.80 | 79.80 | 76.65 | 76.65 | 278,009 | -2.60(-3.28%) |
Nov 29, 2016 | 77.50 | 79.55 | 76.75 | 79.25 | 183,230 | +1.95(+2.52%) |
Nov 28, 2016 | 77.25 | 77.50 | 76.05 | 77.30 | 238,209 | -0.20(-0.26%) |
Nov 25, 2016 | 76.70 | 77.50 | 75.15 | 77.50 | 109,619 | +0.80(+1.04%) |
Nov 23, 2016 | 76.70 | 76.70 | 76.70 | 0 | +2.55(+3.44%) | |
Nov 22, 2016 | 75.00 | 76.25 | 70.00 | 74.15 | 716,480 | -6.20(-7.72%) |
Nov 21, 2016 | 83.10 | 84.15 | 79.95 | 80.35 | 225,102 | -2.35(-2.84%) |
Nov 18, 2016 | 81.75 | 83.00 | 81.30 | 82.70 | 120,057 | +1.10(+1.35%) |
Nov 17, 2016 | 80.30 | 82.05 | 80.30 | 81.60 | 159,702 | +1.75(+2.19%) |
Nov 16, 2016 | 80.00 | 80.45 | 78.90 | 79.85 | 118,320 | -0.75(-0.93%) |
Nov 15, 2016 | 80.00 | 81.15 | 79.65 | 80.60 | 97,699 | +0.67(+0.84%) |
Nov 14, 2016 | 78.20 | 81.20 | 78.00 | 79.92 | 103,887 | +2.38(+3.06%) |
Nov 11, 2016 | 77.30 | 78.30 | 76.30 | 77.55 | 185,553 | +0.40(+0.52%) |
Nov 10, 2016 | 78.70 | 78.70 | 76.80 | 77.15 | 161,376 | -0.65(-0.84%) |
Nov 09, 2016 | 74.25 | 78.05 | 74.25 | 77.80 | 113,498 | +2.60(+3.46%) |
Nov 08, 2016 | 74.50 | 75.80 | 74.15 | 75.20 | 58,920 | +0.25(+0.33%) |
Nov 07, 2016 | 74.85 | 75.60 | 73.90 | 74.95 | 77,341 | +1.70(+2.32%) |
Nov 04, 2016 | 71.95 | 74.95 | 71.95 | 73.25 | 90,870 | +1.40(+1.95%) |
Nov 03, 2016 | 71.35 | 72.15 | 70.00 | 71.85 | 81,039 | +0.60(+0.84%) |
Nov 02, 2016 | 73.00 | 73.85 | 71.15 | 71.25 | 128,388 | -1.90(-2.60%) |
Nov 01, 2016 | 74.80 | 75.25 | 72.35 | 73.15 | 81,248 | -1.55(-2.07%) |
Oct 31, 2016 | 74.70 | 75.55 | 74.35 | 74.70 | 115,501 | +0.00(+0.00%) |
Oct 28, 2016 | 73.75 | 75.15 | 73.65 | 74.70 | 100,423 | +0.90(+1.22%) |
Oct 27, 2016 | 74.25 | 74.25 | 73.65 | 73.80 | 120,279 | -0.05(-0.07%) |
Oct 26, 2016 | 74.10 | 74.95 | 73.80 | 73.85 | 141,237 | -0.75(-1.01%) |
Oct 25, 2016 | 75.85 | 75.85 | 74.25 | 74.60 | 190,376 | -1.40(-1.84%) |
Oct 24, 2016 | 74.05 | 76.15 | 74.05 | 76.00 | 112,514 | +1.30(+1.74%) |
Oct 21, 2016 | 73.90 | 74.80 | 73.75 | 74.70 | 119,759 | +0.65(+0.88%) |
Oct 20, 2016 | 76.00 | 76.00 | 72.60 | 74.05 | 377,350 | -2.30(-3.01%) |
Oct 19, 2016 | 77.45 | 77.55 | 76.30 | 76.35 | 137,444 | -1.25(-1.61%) |
Oct 18, 2016 | 78.35 | 79.05 | 77.30 | 77.60 | 96,659 | +0.00(+0.00%) |
Oct 17, 2016 | 77.65 | 78.50 | 77.15 | 77.60 | 78,478 | -0.19(-0.24%) |
Oct 14, 2016 | 78.72 | 79.80 | 77.75 | 77.79 | 75,374 | -0.68(-0.87%) |
Oct 13, 2016 | 79.06 | 79.61 | 78.28 | 78.47 | 86,485 | -1.49(-1.86%) |
Oct 12, 2016 | 79.32 | 81.36 | 78.87 | 79.96 | 99,956 | +0.49(+0.62%) |
Oct 11, 2016 | 82.23 | 82.23 | 79.02 | 79.47 | 112,688 | -2.79(-3.39%) |
Oct 10, 2016 | 80.76 | 83.01 | 80.76 | 82.26 | 90,608 | +2.19(+2.74%) |
Oct 07, 2016 | 81.46 | 81.99 | 80.06 | 80.07 | 141,179 | -1.72(-2.10%) |
Oct 06, 2016 | 79.10 | 82.05 | 78.90 | 81.79 | 126,855 | +2.10(+2.64%) |
Oct 05, 2016 | 79.35 | 80.45 | 78.70 | 79.69 | 139,724 | +0.53(+0.67%) |
Oct 04, 2016 | 78.86 | 80.49 | 78.14 | 79.16 | 93,801 | +0.13(+0.16%) |
Oct 03, 2016 | 80.09 | 80.47 | 78.24 | 79.03 | 106,943 | -1.54(-1.91%) |
Sep 30, 2016 | 80.37 | 81.12 | 77.83 | 80.57 | 160,510 | +0.80(+1.01%) |
Sep 29, 2016 | 80.55 | 80.99 | 79.72 | 79.77 | 88,710 | -1.05(-1.29%) |
Sep 28, 2016 | 81.33 | 81.85 | 80.26 | 80.81 | 78,778 | -0.50(-0.61%) |
Sep 27, 2016 | 80.71 | 81.75 | 80.12 | 81.31 | 82,838 | +0.25(+0.31%) |
Sep 26, 2016 | 81.12 | 82.01 | 78.48 | 81.06 | 116,672 | +0.33(+0.41%) |
Sep 23, 2016 | 80.85 | 81.46 | 80.63 | 80.73 | 76,555 | -0.53(-0.66%) |
Sep 22, 2016 | 81.00 | 82.10 | 80.84 | 81.27 | 138,821 | +0.92(+1.14%) |
Sep 21, 2016 | 79.26 | 80.51 | 78.47 | 80.35 | 138,379 | +1.37(+1.73%) |
Sep 20, 2016 | 80.36 | 80.36 | 78.97 | 78.98 | 73,974 | -1.02(-1.27%) |
Sep 19, 2016 | 79.56 | 81.48 | 79.47 | 80.00 | 90,305 | +0.92(+1.16%) |
Sep 16, 2016 | 79.74 | 80.58 | 78.98 | 79.08 | 347,573 | -0.73(-0.91%) |
Sep 15, 2016 | 80.30 | 81.25 | 79.46 | 79.81 | 173,394 | -0.13(-0.16%) |
Sep 14, 2016 | 81.38 | 81.68 | 79.45 | 79.94 | 348,602 | -1.14(-1.41%) |
Sep 13, 2016 | 81.57 | 82.05 | 80.33 | 81.08 | 128,346 | -1.50(-1.82%) |
Sep 12, 2016 | 81.38 | 82.79 | 80.18 | 82.58 | 178,782 | +1.03(+1.26%) |
Sep 09, 2016 | 85.56 | 86.25 | 81.52 | 81.55 | 155,787 | -4.76(-5.52%) |
Sep 08, 2016 | 87.28 | 88.45 | 86.22 | 86.31 | 138,857 | -1.35(-1.54%) |
Sep 07, 2016 | 87.23 | 87.86 | 86.61 | 87.66 | 171,663 | +0.16(+0.18%) |
Sep 06, 2016 | 88.23 | 88.52 | 86.86 | 87.50 | 136,374 | -0.27(-0.31%) |
Sep 02, 2016 | 86.71 | 87.77 | 87.77 | 87.77 | 155,800 | +1.21(+1.40%) |
Sep 01, 2016 | 86.90 | 87.41 | 85.19 | 86.56 | 168,947 | -0.44(-0.51%) |
Aug 31, 2016 | 88.55 | 89.09 | 85.93 | 87.00 | 172,938 | -1.19(-1.35%) |
Aug 30, 2016 | 88.53 | 89.57 | 88.03 | 88.19 | 311,853 | +0.18(+0.20%) |
Aug 29, 2016 | 85.50 | 88.24 | 85.50 | 88.01 | 409,764 | +2.40(+2.80%) |
Aug 26, 2016 | 86.25 | 86.88 | 84.69 | 85.61 | 187,314 | -0.86(-0.99%) |
Aug 25, 2016 | 85.64 | 86.62 | 85.33 | 86.47 | 164,742 | +0.76(+0.89%) |
Aug 24, 2016 | 85.21 | 88.74 | 84.14 | 85.71 | 584,510 | +1.27(+1.50%) |
Aug 23, 2016 | 81.01 | 85.85 | 80.87 | 84.44 | 677,298 | +6.76(+8.70%) |
Aug 22, 2016 | 75.04 | 79.35 | 74.23 | 77.68 | 528,605 | +2.74(+3.66%) |
Aug 19, 2016 | 74.98 | 76.00 | 73.51 | 74.94 | 144,716 | -0.17(-0.23%) |
Aug 18, 2016 | 75.00 | 76.41 | 74.56 | 75.11 | 233,971 | +0.26(+0.35%) |
Aug 17, 2016 | 74.50 | 75.37 | 74.03 | 74.85 | 155,541 | +0.56(+0.75%) |
Aug 16, 2016 | 75.18 | 75.77 | 74.18 | 74.29 | 93,974 | -0.91(-1.21%) |
Aug 15, 2016 | 74.32 | 75.86 | 74.32 | 75.20 | 108,847 | +0.63(+0.84%) |
Aug 12, 2016 | 75.00 | 75.43 | 73.76 | 74.57 | 143,209 | -0.36(-0.48%) |
Aug 11, 2016 | 75.23 | 75.84 | 74.61 | 74.93 | 126,335 | -0.27(-0.36%) |
Aug 10, 2016 | 74.72 | 75.57 | 74.13 | 75.20 | 67,997 | +0.40(+0.53%) |
Aug 09, 2016 | 74.83 | 75.62 | 74.49 | 74.80 | 73,281 | -0.53(-0.70%) |
Aug 08, 2016 | 75.00 | 75.90 | 74.49 | 75.33 | 59,537 | +0.13(+0.17%) |
Aug 05, 2016 | 74.50 | 75.99 | 74.50 | 75.20 | 79,758 | +0.95(+1.28%) |
Aug 04, 2016 | 74.69 | 75.18 | 73.86 | 74.25 | 72,693 | -0.55(-0.74%) |
Aug 03, 2016 | 75.00 | 75.16 | 74.12 | 74.80 | 82,983 | +0.08(+0.11%) |
Aug 02, 2016 | 74.45 | 75.04 | 73.50 | 74.72 | 101,333 | +0.24(+0.32%) |
Aug 01, 2016 | 74.15 | 74.91 | 73.59 | 74.48 | 145,339 | +0.25(+0.34%) |
Jul 29, 2016 | 75.02 | 75.48 | 74.00 | 74.23 | 216,346 | -1.02(-1.36%) |
Jul 28, 2016 | 74.50 | 76.08 | 74.11 | 75.25 | 177,316 | +0.75(+1.01%) |
Jul 27, 2016 | 75.85 | 76.15 | 73.92 | 74.50 | 136,155 | -0.92(-1.22%) |
Jul 26, 2016 | 74.42 | 75.92 | 73.62 | 75.42 | 163,008 | +1.37(+1.85%) |
Jul 25, 2016 | 73.60 | 74.44 | 73.60 | 74.05 | 106,757 | +0.07(+0.09%) |
Jul 22, 2016 | 73.89 | 74.68 | 73.75 | 73.98 | 143,188 | -0.15(-0.20%) |
Jul 21, 2016 | 74.04 | 74.79 | 73.12 | 74.13 | 197,223 | -0.17(-0.23%) |
Jul 20, 2016 | 74.99 | 76.33 | 74.29 | 74.30 | 264,380 | -0.35(-0.47%) |
Jul 19, 2016 | 75.74 | 75.96 | 73.51 | 74.65 | 179,836 | -0.98(-1.30%) |
Jul 18, 2016 | 75.43 | 76.40 | 73.93 | 75.63 | 127,657 | +0.18(+0.24%) |
Jul 15, 2016 | 74.32 | 75.48 | 72.98 | 75.45 | 137,684 | +1.24(+1.67%) |
Jul 14, 2016 | 76.73 | 77.13 | 74.18 | 74.21 | 193,866 | -2.09(-2.74%) |
Jul 13, 2016 | 76.12 | 76.74 | 75.81 | 76.30 | 381,213 | +0.30(+0.39%) |
Jul 12, 2016 | 75.13 | 76.13 | 74.97 | 76.00 | 313,920 | +0.94(+1.25%) |
Jul 11, 2016 | 72.61 | 75.12 | 72.61 | 75.06 | 294,997 | +2.48(+3.42%) |
Jul 08, 2016 | 71.08 | 73.46 | 70.32 | 72.58 | 234,650 | +2.26(+3.21%) |
Jul 07, 2016 | 69.94 | 70.99 | 69.57 | 70.32 | 213,252 | +2.69(+3.98%) |
Jul 05, 2016 | 67.19 | 68.40 | 66.57 | 67.63 | 279,415 | -0.37(-0.54%) |
Jul 01, 2016 | 66.61 | 68.00 | 68.00 | 68.00 | 309,700 | +1.62(+2.44%) |
Jun 30, 2016 | 65.53 | 67.07 | 65.01 | 66.38 | 189,010 | +1.04(+1.59%) |
Jun 29, 2016 | 64.05 | 65.45 | 63.81 | 65.34 | 202,097 | +2.14(+3.39%) |
Jun 28, 2016 | 61.73 | 63.41 | 61.32 | 63.20 | 156,674 | +2.12(+3.47%) |
Jun 27, 2016 | 64.10 | 64.10 | 60.80 | 61.08 | 212,830 | -3.75(-5.78%) |
Jun 24, 2016 | 63.08 | 65.73 | 62.05 | 64.83 | 445,557 | -0.70(-1.07%) |
Jun 23, 2016 | 64.62 | 65.59 | 64.11 | 65.53 | 246,697 | +1.68(+2.63%) |
Jun 22, 2016 | 64.27 | 64.93 | 63.62 | 63.85 | 143,483 | -0.18(-0.28%) |
Jun 21, 2016 | 63.99 | 64.32 | 63.28 | 64.03 | 188,131 | +0.21(+0.33%) |
Jun 20, 2016 | 64.28 | 65.46 | 63.80 | 63.82 | 249,493 | -0.30(-0.47%) |
Jun 17, 2016 | 64.68 | 65.13 | 63.89 | 64.12 | 227,244 | -0.84(-1.29%) |
Jun 16, 2016 | 64.46 | 65.00 | 64.30 | 64.96 | 148,679 | +0.46(+0.71%) |
Jun 15, 2016 | 64.81 | 65.10 | 64.32 | 64.50 | 182,565 | -0.23(-0.36%) |
Jun 14, 2016 | 65.49 | 65.57 | 64.50 | 64.73 | 189,903 | -0.61(-0.93%) |
Jun 13, 2016 | 65.23 | 66.19 | 64.47 | 65.34 | 175,257 | +0.06(+0.09%) |
Jun 10, 2016 | 64.90 | 65.67 | 64.51 | 65.28 | 175,610 | -0.43(-0.65%) |
Jun 09, 2016 | 65.55 | 66.30 | 64.77 | 65.71 | 280,844 | -0.08(-0.12%) |
Jun 08, 2016 | 64.19 | 66.09 | 63.86 | 65.79 | 408,860 | +1.24(+1.92%) |
Jun 07, 2016 | 65.92 | 66.11 | 64.50 | 64.55 | 354,221 | -1.82(-2.74%) |
Jun 06, 2016 | 69.81 | 69.81 | 66.33 | 66.37 | 302,753 | -3.42(-4.90%) |
Jun 03, 2016 | 68.49 | 71.94 | 67.91 | 69.79 | 621,737 | +2.20(+3.25%) |
Jun 02, 2016 | 76.00 | 76.00 | 65.21 | 67.59 | 1,273,677 | -13.22(-16.36%) |