Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 85.32 | 85.97 | 85.31 | 85.52 | 330,407 | +0.15(+0.18%) |
Mar 30, 2017 | 85.00 | 85.50 | 84.73 | 85.37 | 217,804 | +0.54(+0.64%) |
Mar 29, 2017 | 84.38 | 85.00 | 84.09 | 84.83 | 331,532 | +0.45(+0.53%) |
Mar 28, 2017 | 83.80 | 84.48 | 83.58 | 84.38 | 216,129 | +0.57(+0.68%) |
Mar 27, 2017 | 82.80 | 84.03 | 82.26 | 83.81 | 417,479 | +0.27(+0.32%) |
Mar 24, 2017 | 83.62 | 83.83 | 83.16 | 83.54 | 226,929 | +0.15(+0.18%) |
Mar 23, 2017 | 83.06 | 83.48 | 82.52 | 83.39 | 246,110 | +0.23(+0.28%) |
Mar 22, 2017 | 82.61 | 83.19 | 82.27 | 83.16 | 250,779 | +0.56(+0.68%) |
Mar 21, 2017 | 83.61 | 83.67 | 82.41 | 82.60 | 297,062 | -0.85(-1.02%) |
Mar 20, 2017 | 84.08 | 84.08 | 82.92 | 83.45 | 298,949 | -0.04(-0.05%) |
Mar 17, 2017 | 83.58 | 83.75 | 82.78 | 83.49 | 302,715 | -0.07(-0.08%) |
Mar 16, 2017 | 84.10 | 84.11 | 83.28 | 83.56 | 271,593 | -0.31(-0.37%) |
Mar 15, 2017 | 83.73 | 84.11 | 83.41 | 83.87 | 650,603 | +0.65(+0.78%) |
Mar 14, 2017 | 82.17 | 83.80 | 81.31 | 83.22 | 502,219 | +0.26(+0.31%) |
Mar 13, 2017 | 82.70 | 83.04 | 82.40 | 82.96 | 125,375 | +0.30(+0.36%) |
Mar 10, 2017 | 82.24 | 82.99 | 82.15 | 82.66 | 168,149 | +0.08(+0.10%) |
Mar 09, 2017 | 82.42 | 82.70 | 81.95 | 82.58 | 234,651 | +0.21(+0.25%) |
Mar 08, 2017 | 82.95 | 83.39 | 82.29 | 82.37 | 175,114 | -0.58(-0.70%) |
Mar 07, 2017 | 82.90 | 83.47 | 81.12 | 82.95 | 168,746 | +0.00(+0.00%) |
Mar 06, 2017 | 82.85 | 83.16 | 82.69 | 82.95 | 208,128 | -0.22(-0.26%) |
Mar 03, 2017 | 82.87 | 83.49 | 82.34 | 83.17 | 383,324 | +0.47(+0.57%) |
Mar 02, 2017 | 83.02 | 83.96 | 81.84 | 82.70 | 658,004 | -0.74(-0.89%) |
Mar 01, 2017 | 83.45 | 83.95 | 82.36 | 83.44 | 314,210 | +0.66(+0.80%) |
Feb 28, 2017 | 82.60 | 83.54 | 81.93 | 82.78 | 536,662 | -0.12(-0.14%) |
Feb 27, 2017 | 83.65 | 83.65 | 82.77 | 82.90 | 433,249 | -0.55(-0.66%) |
Feb 24, 2017 | 83.21 | 83.54 | 82.89 | 83.45 | 241,378 | +0.03(+0.04%) |
Feb 23, 2017 | 83.20 | 83.76 | 82.49 | 83.42 | 200,399 | +0.43(+0.52%) |
Feb 22, 2017 | 82.76 | 83.48 | 82.61 | 82.99 | 247,648 | -0.21(-0.25%) |
Feb 21, 2017 | 82.15 | 83.58 | 82.15 | 83.20 | 455,919 | +1.28(+1.56%) |
Feb 17, 2017 | 81.92 | 81.92 | 81.92 | 0 | +1.36(+1.69%) | |
Feb 16, 2017 | 80.17 | 80.59 | 79.91 | 80.56 | 206,201 | +0.02(+0.02%) |
Feb 15, 2017 | 79.95 | 80.55 | 79.09 | 80.54 | 298,592 | +0.78(+0.98%) |
Feb 14, 2017 | 79.28 | 79.80 | 79.28 | 79.76 | 432,069 | -0.11(-0.14%) |
Feb 13, 2017 | 80.00 | 80.47 | 79.08 | 79.87 | 466,251 | -0.38(-0.47%) |
Feb 10, 2017 | 79.21 | 80.48 | 78.40 | 80.25 | 687,027 | +0.48(+0.60%) |
Feb 09, 2017 | 77.44 | 80.36 | 77.22 | 79.77 | 963,470 | +2.87(+3.73%) |
Feb 08, 2017 | 72.99 | 77.48 | 72.30 | 76.90 | 1,132,901 | +4.43(+6.11%) |
Feb 07, 2017 | 72.55 | 72.76 | 71.83 | 72.47 | 422,253 | +0.04(+0.06%) |
Feb 06, 2017 | 72.19 | 72.61 | 71.68 | 72.43 | 517,508 | +0.46(+0.64%) |
Feb 03, 2017 | 71.38 | 72.07 | 70.78 | 71.97 | 453,631 | +0.75(+1.05%) |
Feb 02, 2017 | 71.16 | 71.82 | 70.78 | 71.22 | 553,787 | -0.02(-0.03%) |
Feb 01, 2017 | 71.45 | 72.18 | 70.51 | 71.24 | 349,768 | -0.28(-0.39%) |
Jan 31, 2017 | 71.29 | 71.86 | 71.21 | 71.52 | 254,631 | -0.11(-0.15%) |
Jan 30, 2017 | 71.58 | 71.67 | 70.84 | 71.63 | 283,672 | -0.02(-0.03%) |
Jan 27, 2017 | 71.38 | 71.78 | 71.15 | 71.65 | 225,710 | +0.06(+0.08%) |
Jan 26, 2017 | 73.20 | 73.20 | 71.47 | 71.59 | 438,217 | -1.30(-1.78%) |
Jan 25, 2017 | 72.59 | 73.57 | 72.41 | 72.89 | 410,530 | +0.31(+0.42%) |
Jan 24, 2017 | 72.18 | 72.74 | 71.83 | 72.58 | 284,731 | +0.38(+0.53%) |
Jan 23, 2017 | 71.86 | 72.46 | 71.86 | 72.20 | 268,863 | -0.03(-0.04%) |
Jan 20, 2017 | 72.88 | 72.88 | 71.98 | 72.23 | 162,574 | -0.51(-0.70%) |
Jan 19, 2017 | 72.94 | 73.51 | 72.29 | 72.74 | 292,335 | -0.17(-0.23%) |
Jan 18, 2017 | 72.98 | 73.13 | 72.42 | 72.91 | 415,941 | +0.08(+0.11%) |
Jan 17, 2017 | 72.90 | 73.37 | 72.24 | 72.83 | 175,517 | -0.19(-0.26%) |
Jan 13, 2017 | 73.02 | 73.02 | 73.02 | 0 | -0.30(-0.41%) | |
Jan 12, 2017 | 72.85 | 73.71 | 72.32 | 73.32 | 176,661 | +0.24(+0.33%) |
Jan 11, 2017 | 73.00 | 73.13 | 72.38 | 73.08 | 268,808 | +0.05(+0.07%) |
Jan 10, 2017 | 73.94 | 74.01 | 72.57 | 73.03 | 282,085 | -0.89(-1.20%) |
Jan 09, 2017 | 73.81 | 74.31 | 73.81 | 73.92 | 407,168 | +0.10(+0.13%) |
Jan 06, 2017 | 73.93 | 74.08 | 73.61 | 73.82 | 316,803 | -0.11(-0.15%) |
Jan 05, 2017 | 73.76 | 74.20 | 73.14 | 73.93 | 360,725 | +0.14(+0.19%) |
Jan 04, 2017 | 73.40 | 74.48 | 73.40 | 73.79 | 345,116 | +0.73(+1.00%) |
Jan 03, 2017 | 72.54 | 73.74 | 72.54 | 73.06 | 408,211 | +0.63(+0.87%) |
Dec 30, 2016 | 72.43 | 72.43 | 72.43 | 0 | +0.06(+0.08%) | |
Dec 29, 2016 | 72.57 | 72.99 | 71.92 | 72.37 | 324,908 | +0.04(+0.06%) |
Dec 28, 2016 | 72.80 | 72.93 | 71.87 | 72.33 | 250,741 | -0.17(-0.23%) |
Dec 27, 2016 | 73.05 | 73.53 | 72.42 | 72.50 | 385,718 | -0.80(-1.09%) |
Dec 23, 2016 | 73.30 | 73.30 | 73.30 | 0 | +0.16(+0.22%) | |
Dec 22, 2016 | 73.67 | 73.67 | 72.77 | 73.14 | 293,392 | -0.23(-0.31%) |
Dec 21, 2016 | 74.19 | 74.19 | 73.35 | 73.37 | 226,288 | -0.63(-0.85%) |
Dec 20, 2016 | 73.93 | 74.24 | 73.48 | 74.00 | 243,382 | +0.07(+0.09%) |
Dec 19, 2016 | 73.22 | 74.26 | 72.99 | 73.93 | 196,167 | +0.95(+1.30%) |
Dec 16, 2016 | 73.49 | 74.06 | 72.93 | 72.98 | 297,905 | -0.60(-0.82%) |
Dec 15, 2016 | 72.90 | 74.95 | 72.45 | 73.58 | 290,785 | +0.44(+0.60%) |
Dec 14, 2016 | 73.47 | 74.41 | 72.97 | 73.14 | 211,323 | -0.58(-0.79%) |
Dec 13, 2016 | 73.95 | 74.94 | 73.64 | 73.72 | 260,947 | -0.16(-0.22%) |
Dec 12, 2016 | 73.05 | 74.36 | 73.05 | 73.88 | 300,261 | -0.47(-0.63%) |
Dec 09, 2016 | 75.49 | 75.49 | 74.17 | 74.35 | 187,234 | -0.65(-0.87%) |
Dec 08, 2016 | 74.02 | 75.30 | 73.67 | 75.00 | 299,605 | +1.16(+1.57%) |
Dec 07, 2016 | 72.39 | 74.09 | 72.08 | 73.84 | 296,715 | +1.72(+2.38%) |
Dec 06, 2016 | 72.00 | 72.64 | 70.63 | 72.12 | 297,594 | +0.29(+0.40%) |
Dec 05, 2016 | 70.88 | 72.35 | 70.60 | 71.83 | 336,300 | +1.24(+1.76%) |
Dec 02, 2016 | 71.27 | 71.60 | 70.57 | 70.59 | 306,392 | -1.20(-1.67%) |
Dec 01, 2016 | 71.17 | 71.88 | 71.10 | 71.79 | 577,055 | +0.07(+0.10%) |
Nov 30, 2016 | 72.46 | 73.37 | 70.64 | 71.72 | 1,101,019 | -2.97(-3.98%) |
Nov 29, 2016 | 75.71 | 76.01 | 74.62 | 74.69 | 355,191 | -0.88(-1.16%) |
Nov 28, 2016 | 77.41 | 77.68 | 75.32 | 75.57 | 375,944 | -1.73(-2.24%) |
Nov 25, 2016 | 77.73 | 77.73 | 77.18 | 77.30 | 68,199 | -0.14(-0.18%) |
Nov 23, 2016 | 77.44 | 77.44 | 77.44 | 0 | +0.21(+0.27%) | |
Nov 22, 2016 | 77.26 | 77.47 | 76.48 | 77.23 | 254,044 | +0.34(+0.44%) |
Nov 21, 2016 | 76.78 | 77.33 | 76.27 | 76.89 | 387,072 | +0.40(+0.52%) |
Nov 18, 2016 | 75.93 | 76.94 | 75.31 | 76.49 | 471,527 | +0.44(+0.58%) |
Nov 17, 2016 | 76.33 | 76.56 | 75.70 | 76.05 | 454,473 | -0.10(-0.13%) |
Nov 16, 2016 | 75.33 | 76.21 | 74.69 | 76.15 | 388,535 | +0.81(+1.08%) |
Nov 15, 2016 | 73.77 | 75.85 | 73.23 | 75.34 | 460,745 | +1.66(+2.25%) |
Nov 14, 2016 | 75.28 | 75.94 | 73.48 | 73.68 | 404,223 | -1.50(-2.00%) |
Nov 11, 2016 | 74.51 | 75.51 | 74.21 | 75.18 | 281,847 | +0.56(+0.75%) |
Nov 10, 2016 | 78.12 | 78.12 | 74.39 | 74.62 | 1,138,177 | -2.77(-3.58%) |
Nov 09, 2016 | 78.53 | 78.55 | 76.61 | 77.39 | 620,793 | -1.37(-1.74%) |
Nov 08, 2016 | 79.50 | 79.50 | 78.58 | 78.76 | 270,174 | -0.76(-0.96%) |
Nov 07, 2016 | 78.89 | 79.97 | 78.89 | 79.52 | 258,534 | +1.39(+1.78%) |
Nov 04, 2016 | 78.00 | 78.95 | 77.47 | 78.13 | 278,228 | -0.05(-0.06%) |
Nov 03, 2016 | 78.42 | 79.11 | 78.08 | 78.18 | 209,758 | -0.08(-0.10%) |
Nov 02, 2016 | 79.26 | 79.73 | 78.11 | 78.26 | 341,927 | -0.85(-1.07%) |
Nov 01, 2016 | 79.50 | 79.80 | 79.02 | 79.11 | 420,411 | -0.44(-0.55%) |
Oct 31, 2016 | 79.96 | 80.05 | 79.34 | 79.55 | 227,407 | -0.43(-0.54%) |
Oct 28, 2016 | 80.07 | 80.90 | 79.34 | 79.98 | 313,847 | -0.02(-0.02%) |
Oct 27, 2016 | 81.06 | 81.13 | 79.81 | 80.00 | 681,402 | -0.75(-0.93%) |
Oct 26, 2016 | 81.34 | 82.20 | 80.30 | 80.75 | 424,737 | -0.72(-0.88%) |
Oct 25, 2016 | 81.81 | 81.81 | 80.90 | 81.47 | 378,252 | -0.03(-0.04%) |
Oct 24, 2016 | 82.26 | 83.49 | 81.47 | 81.50 | 402,644 | +0.61(+0.75%) |
Oct 21, 2016 | 79.84 | 80.97 | 76.74 | 80.89 | 1,344,650 | -1.47(-1.78%) |
Oct 20, 2016 | 84.43 | 84.43 | 81.72 | 82.36 | 529,614 | -2.15(-2.54%) |
Oct 19, 2016 | 83.12 | 84.75 | 82.60 | 84.51 | 529,194 | +1.67(+2.02%) |
Oct 18, 2016 | 84.14 | 84.16 | 82.77 | 82.84 | 253,736 | -0.69(-0.83%) |
Oct 17, 2016 | 83.02 | 84.12 | 82.95 | 83.53 | 272,782 | +0.40(+0.48%) |
Oct 14, 2016 | 83.19 | 84.81 | 83.09 | 83.13 | 406,761 | +0.04(+0.05%) |
Oct 13, 2016 | 83.03 | 83.34 | 82.26 | 83.09 | 372,306 | -0.74(-0.88%) |
Oct 12, 2016 | 83.88 | 84.36 | 82.11 | 83.83 | 508,091 | +0.17(+0.20%) |
Oct 11, 2016 | 82.50 | 83.73 | 82.16 | 83.66 | 410,684 | +0.92(+1.11%) |
Oct 10, 2016 | 82.92 | 83.93 | 82.70 | 82.74 | 244,885 | -0.01(-0.01%) |
Oct 07, 2016 | 83.24 | 83.89 | 82.25 | 82.75 | 462,426 | -0.72(-0.86%) |
Oct 06, 2016 | 83.31 | 83.94 | 82.00 | 83.47 | 210,120 | -0.15(-0.18%) |
Oct 05, 2016 | 82.81 | 84.43 | 82.67 | 83.62 | 568,694 | +1.29(+1.57%) |
Oct 04, 2016 | 83.11 | 83.44 | 81.90 | 82.33 | 344,325 | -0.40(-0.48%) |
Oct 03, 2016 | 81.53 | 82.87 | 81.51 | 82.73 | 257,770 | +0.90(+1.10%) |
Sep 30, 2016 | 81.35 | 82.12 | 80.86 | 81.83 | 318,503 | +0.58(+0.71%) |
Sep 29, 2016 | 81.84 | 82.20 | 81.11 | 81.25 | 243,954 | -0.67(-0.82%) |
Sep 28, 2016 | 81.25 | 82.10 | 81.00 | 81.92 | 201,322 | +0.67(+0.82%) |
Sep 27, 2016 | 80.59 | 81.55 | 80.27 | 81.25 | 185,923 | +0.40(+0.49%) |
Sep 26, 2016 | 80.64 | 81.36 | 79.51 | 80.85 | 150,712 | -0.12(-0.15%) |
Sep 23, 2016 | 81.57 | 81.98 | 80.85 | 80.97 | 185,460 | -0.96(-1.17%) |
Sep 22, 2016 | 81.60 | 82.18 | 81.06 | 81.93 | 254,483 | +0.78(+0.96%) |
Sep 21, 2016 | 79.83 | 81.23 | 79.77 | 81.15 | 259,307 | +1.40(+1.76%) |
Sep 20, 2016 | 78.77 | 80.08 | 78.46 | 79.75 | 460,219 | +1.23(+1.57%) |
Sep 19, 2016 | 78.41 | 79.00 | 78.09 | 78.52 | 188,502 | +0.31(+0.40%) |
Sep 16, 2016 | 78.76 | 78.90 | 78.09 | 78.21 | 322,986 | -0.75(-0.95%) |
Sep 15, 2016 | 77.39 | 79.07 | 77.04 | 78.96 | 211,651 | +1.56(+2.02%) |
Sep 14, 2016 | 77.76 | 77.85 | 77.03 | 77.40 | 246,825 | -0.14(-0.18%) |
Sep 13, 2016 | 78.21 | 78.62 | 77.43 | 77.54 | 276,844 | -1.41(-1.79%) |
Sep 12, 2016 | 77.71 | 79.10 | 77.15 | 78.95 | 338,729 | +0.79(+1.01%) |
Sep 09, 2016 | 78.78 | 79.50 | 78.08 | 78.16 | 368,809 | -1.21(-1.52%) |
Sep 08, 2016 | 78.93 | 79.43 | 78.59 | 79.37 | 233,783 | +0.12(+0.15%) |
Sep 07, 2016 | 78.59 | 79.25 | 78.41 | 79.25 | 173,372 | +0.46(+0.58%) |
Sep 06, 2016 | 78.74 | 78.96 | 78.40 | 78.79 | 157,154 | -0.02(-0.03%) |
Sep 02, 2016 | 78.14 | 78.81 | 78.81 | 78.81 | 163,400 | +0.90(+1.16%) |
Sep 01, 2016 | 77.50 | 78.27 | 77.33 | 77.91 | 186,388 | +0.30(+0.39%) |
Aug 31, 2016 | 78.16 | 78.42 | 77.56 | 77.61 | 212,905 | -0.77(-0.98%) |
Aug 30, 2016 | 77.87 | 78.51 | 77.45 | 78.38 | 201,502 | +0.53(+0.68%) |
Aug 29, 2016 | 77.84 | 77.99 | 77.38 | 77.85 | 146,408 | +0.35(+0.45%) |
Aug 26, 2016 | 77.47 | 78.08 | 76.99 | 77.50 | 153,503 | +0.12(+0.16%) |
Aug 25, 2016 | 77.06 | 77.71 | 76.78 | 77.38 | 135,186 | +0.24(+0.31%) |
Aug 24, 2016 | 77.77 | 78.20 | 77.02 | 77.14 | 217,475 | -0.81(-1.04%) |
Aug 23, 2016 | 78.25 | 78.74 | 77.85 | 77.95 | 240,145 | +0.10(+0.13%) |
Aug 22, 2016 | 77.79 | 77.94 | 77.08 | 77.85 | 163,003 | -0.01(-0.01%) |
Aug 19, 2016 | 77.36 | 78.04 | 77.25 | 77.86 | 158,558 | +0.12(+0.15%) |
Aug 18, 2016 | 77.49 | 77.90 | 77.37 | 77.74 | 183,406 | +0.06(+0.08%) |
Aug 17, 2016 | 77.68 | 78.41 | 77.24 | 77.68 | 201,364 | -0.03(-0.04%) |
Aug 16, 2016 | 78.06 | 78.30 | 77.38 | 77.71 | 181,129 | -0.77(-0.98%) |
Aug 15, 2016 | 78.69 | 79.11 | 78.45 | 78.48 | 223,082 | -0.05(-0.06%) |
Aug 12, 2016 | 77.76 | 78.92 | 77.76 | 78.53 | 294,344 | +0.56(+0.72%) |
Aug 11, 2016 | 77.63 | 78.09 | 77.27 | 77.97 | 252,516 | +0.67(+0.87%) |
Aug 10, 2016 | 77.42 | 77.65 | 77.02 | 77.30 | 285,203 | -0.01(-0.01%) |
Aug 09, 2016 | 78.14 | 78.48 | 77.10 | 77.31 | 298,273 | -0.52(-0.67%) |
Aug 08, 2016 | 77.16 | 78.04 | 76.53 | 77.83 | 447,821 | +0.58(+0.75%) |
Aug 05, 2016 | 77.00 | 77.26 | 75.68 | 77.25 | 872,559 | +0.26(+0.34%) |
Aug 04, 2016 | 75.50 | 77.10 | 74.62 | 76.99 | 656,817 | +1.47(+1.95%) |
Aug 03, 2016 | 75.30 | 75.82 | 74.90 | 75.52 | 570,366 | +0.09(+0.12%) |
Aug 02, 2016 | 76.65 | 76.78 | 75.23 | 75.43 | 551,639 | -1.24(-1.62%) |
Aug 01, 2016 | 76.47 | 77.36 | 75.92 | 76.67 | 376,438 | +0.41(+0.54%) |
Jul 29, 2016 | 75.74 | 76.98 | 74.98 | 76.26 | 534,519 | +0.44(+0.58%) |
Jul 28, 2016 | 76.95 | 76.95 | 75.79 | 75.82 | 345,505 | -0.97(-1.26%) |
Jul 27, 2016 | 78.00 | 78.01 | 76.51 | 76.79 | 620,123 | -1.12(-1.44%) |
Jul 26, 2016 | 77.90 | 78.17 | 75.10 | 77.91 | 1,582,247 | +5.49(+7.58%) |
Jul 25, 2016 | 72.23 | 73.20 | 71.96 | 72.42 | 574,073 | -0.10(-0.14%) |
Jul 22, 2016 | 71.10 | 72.56 | 70.60 | 72.52 | 329,641 | +1.32(+1.85%) |
Jul 21, 2016 | 72.72 | 72.75 | 70.99 | 71.20 | 319,946 | -1.58(-2.17%) |
Jul 20, 2016 | 72.47 | 72.88 | 71.82 | 72.78 | 692,406 | +0.90(+1.25%) |
Jul 19, 2016 | 71.05 | 72.39 | 71.05 | 71.88 | 269,755 | +0.48(+0.67%) |
Jul 18, 2016 | 72.23 | 72.34 | 70.56 | 71.40 | 285,604 | -0.67(-0.93%) |
Jul 15, 2016 | 72.18 | 72.83 | 71.37 | 72.07 | 401,241 | +0.04(+0.06%) |
Jul 14, 2016 | 72.81 | 72.81 | 71.71 | 72.03 | 276,243 | -0.03(-0.04%) |
Jul 13, 2016 | 72.25 | 72.76 | 71.76 | 72.06 | 322,630 | -0.07(-0.10%) |
Jul 12, 2016 | 71.94 | 72.64 | 71.61 | 72.13 | 294,526 | +0.79(+1.11%) |
Jul 11, 2016 | 71.30 | 71.77 | 71.00 | 71.34 | 421,412 | +0.30(+0.42%) |
Jul 08, 2016 | 71.00 | 70.23 | 70.44 | 71.04 | 418,678 | +0.81(+1.15%) |
Jul 07, 2016 | 69.60 | 70.23 | 69.39 | 70.23 | 435,552 | +0.54(+0.77%) |
Jul 05, 2016 | 69.74 | 70.09 | 69.00 | 69.69 | 413,811 | -0.60(-0.85%) |
Jul 01, 2016 | 68.96 | 70.29 | 70.29 | 70.29 | 562,900 | +1.10(+1.59%) |
Jun 30, 2016 | 68.49 | 69.26 | 68.09 | 69.19 | 597,678 | +0.65(+0.95%) |
Jun 29, 2016 | 68.80 | 69.21 | 67.34 | 68.54 | 608,223 | +0.23(+0.34%) |
Jun 28, 2016 | 66.39 | 68.35 | 66.39 | 68.31 | 908,965 | +2.73(+4.16%) |
Jun 27, 2016 | 71.00 | 71.00 | 65.33 | 65.58 | 1,174,164 | -6.18(-8.61%) |
Jun 24, 2016 | 74.65 | 74.65 | 70.77 | 71.76 | 5,532,027 | -6.53(-8.34%) |
Jun 23, 2016 | 76.82 | 78.34 | 75.85 | 78.29 | 583,481 | +2.18(+2.86%) |
Jun 22, 2016 | 77.18 | 77.22 | 76.08 | 76.11 | 311,485 | -0.72(-0.94%) |
Jun 21, 2016 | 77.13 | 77.32 | 75.87 | 76.83 | 300,463 | -0.20(-0.26%) |
Jun 20, 2016 | 76.92 | 77.36 | 76.44 | 77.03 | 469,189 | +0.86(+1.13%) |
Jun 17, 2016 | 76.95 | 77.42 | 75.51 | 76.17 | 482,550 | -0.91(-1.18%) |
Jun 16, 2016 | 76.35 | 77.15 | 75.70 | 77.08 | 326,486 | +0.27(+0.35%) |
Jun 15, 2016 | 77.19 | 77.44 | 76.49 | 76.81 | 328,789 | -0.15(-0.19%) |
Jun 14, 2016 | 77.34 | 77.38 | 76.04 | 76.96 | 308,140 | -0.77(-0.99%) |
Jun 13, 2016 | 78.21 | 78.73 | 77.52 | 77.73 | 936,564 | -0.83(-1.06%) |
Jun 10, 2016 | 78.93 | 79.01 | 77.30 | 78.56 | 491,125 | -2.12(-2.63%) |
Jun 09, 2016 | 80.82 | 81.02 | 79.86 | 80.68 | 364,907 | -0.50(-0.62%) |
Jun 08, 2016 | 80.89 | 81.58 | 80.57 | 81.18 | 343,594 | +0.05(+0.06%) |
Jun 07, 2016 | 81.21 | 81.69 | 80.73 | 81.13 | 311,005 | -0.06(-0.07%) |
Jun 06, 2016 | 81.40 | 81.71 | 80.63 | 81.19 | 259,653 | -0.14(-0.17%) |
Jun 03, 2016 | 81.51 | 81.51 | 80.81 | 81.33 | 282,713 | -0.58(-0.71%) |
Jun 02, 2016 | 80.30 | 82.12 | 80.22 | 81.91 | 622,684 | +1.53(+1.90%) |
Jun 01, 2016 | 79.34 | 80.39 | 79.03 | 80.38 | 413,055 | +0.57(+0.71%) |
May 31, 2016 | 80.21 | 80.48 | 79.23 | 79.81 | 299,427 | +0.04(+0.05%) |
May 27, 2016 | 79.60 | 79.77 | 79.77 | 79.77 | 210,500 | +0.44(+0.55%) |
May 26, 2016 | 80.15 | 80.55 | 79.01 | 79.33 | 242,559 | -0.81(-1.01%) |
May 25, 2016 | 80.51 | 80.51 | 79.49 | 80.14 | 243,735 | -0.19(-0.24%) |
May 24, 2016 | 78.82 | 80.47 | 78.55 | 80.33 | 326,704 | +2.20(+2.82%) |
May 23, 2016 | 78.00 | 78.80 | 77.75 | 78.13 | 339,867 | +0.28(+0.36%) |
May 20, 2016 | 76.91 | 77.91 | 76.49 | 77.85 | 361,318 | +1.25(+1.63%) |
May 19, 2016 | 75.52 | 76.95 | 74.96 | 76.60 | 293,721 | +0.57(+0.75%) |
May 18, 2016 | 75.17 | 76.48 | 74.50 | 76.03 | 296,824 | +0.65(+0.86%) |
May 17, 2016 | 74.57 | 75.85 | 74.36 | 75.38 | 426,401 | +0.42(+0.56%) |
May 16, 2016 | 74.53 | 75.29 | 74.11 | 74.96 | 342,270 | +0.45(+0.60%) |
May 13, 2016 | 75.24 | 75.76 | 74.22 | 74.51 | 250,553 | -0.75(-1.00%) |
May 12, 2016 | 76.10 | 76.18 | 74.37 | 75.26 | 249,868 | -0.82(-1.08%) |
May 11, 2016 | 76.55 | 76.71 | 75.74 | 76.08 | 194,354 | -0.78(-1.01%) |
May 10, 2016 | 76.91 | 77.19 | 75.52 | 76.86 | 165,261 | +0.52(+0.68%) |
May 09, 2016 | 75.96 | 77.64 | 75.41 | 76.34 | 206,428 | +0.10(+0.13%) |
May 06, 2016 | 75.51 | 76.25 | 74.69 | 76.24 | 183,048 | +0.55(+0.73%) |
May 05, 2016 | 76.46 | 76.81 | 74.87 | 75.69 | 258,173 | -0.47(-0.62%) |
May 04, 2016 | 75.09 | 76.35 | 74.81 | 76.16 | 319,339 | +0.35(+0.46%) |
May 03, 2016 | 77.49 | 77.84 | 75.60 | 75.81 | 226,445 | -1.99(-2.56%) |
May 02, 2016 | 77.00 | 77.85 | 76.56 | 77.80 | 261,590 | +0.70(+0.91%) |
Apr 29, 2016 | 77.82 | 77.95 | 74.71 | 77.10 | 405,539 | -0.68(-0.87%) |
Apr 28, 2016 | 78.16 | 79.74 | 76.67 | 77.78 | 323,202 | -0.40(-0.51%) |
Apr 27, 2016 | 75.80 | 78.46 | 75.33 | 78.18 | 650,596 | +3.19(+4.25%) |
Apr 26, 2016 | 74.92 | 75.42 | 73.84 | 74.99 | 595,171 | +0.00(+0.00%) |
Apr 25, 2016 | 74.65 | 75.39 | 74.47 | 74.99 | 381,986 | +0.08(+0.11%) |
Apr 22, 2016 | 74.61 | 75.52 | 74.34 | 74.91 | 362,245 | +0.03(+0.04%) |
Apr 21, 2016 | 74.77 | 75.60 | 74.67 | 74.88 | 195,985 | -0.15(-0.20%) |
Apr 20, 2016 | 74.73 | 75.34 | 74.31 | 75.03 | 163,205 | +0.10(+0.13%) |
Apr 19, 2016 | 75.00 | 75.25 | 74.30 | 74.93 | 273,776 | +0.33(+0.44%) |
Apr 18, 2016 | 74.39 | 74.99 | 73.77 | 74.60 | 189,155 | +0.14(+0.19%) |
Apr 15, 2016 | 73.80 | 75.06 | 73.65 | 74.46 | 235,806 | +0.23(+0.31%) |
Apr 14, 2016 | 74.43 | 74.43 | 73.53 | 74.23 | 191,657 | -0.38(-0.51%) |
Apr 13, 2016 | 74.08 | 75.20 | 74.08 | 74.61 | 278,113 | +0.66(+0.89%) |
Apr 12, 2016 | 72.88 | 74.17 | 72.28 | 73.95 | 209,549 | +1.21(+1.66%) |
Apr 11, 2016 | 74.28 | 74.75 | 72.71 | 72.74 | 162,122 | -1.12(-1.52%) |
Apr 08, 2016 | 73.45 | 74.50 | 73.01 | 73.86 | 147,046 | +0.81(+1.11%) |
Apr 07, 2016 | 73.67 | 73.97 | 72.50 | 73.05 | 300,890 | -1.00(-1.35%) |
Apr 06, 2016 | 72.68 | 74.12 | 72.59 | 74.05 | 378,232 | +1.33(+1.83%) |
Apr 05, 2016 | 73.58 | 74.06 | 72.61 | 72.72 | 242,267 | -1.12(-1.52%) |
Apr 04, 2016 | 74.43 | 74.99 | 73.45 | 73.84 | 159,401 | -0.58(-0.78%) |