Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 69.23 | 69.62 | 68.94 | 69.53 | 2,559 | +0.11(+0.16%) |
Apr 27, 2017 | 70.32 | 70.76 | 69.41 | 69.41 | 5,614 | +0.12(+0.18%) |
Apr 26, 2017 | 69.56 | 69.56 | 68.33 | 69.29 | 2,054 | +0.65(+0.95%) |
Apr 25, 2017 | 69.62 | 69.80 | 68.63 | 68.64 | 10,060 | -0.78(-1.12%) |
Apr 24, 2017 | 69.19 | 69.68 | 69.19 | 69.42 | 12,303 | +0.43(+0.62%) |
Apr 21, 2017 | 67.85 | 69.33 | 67.83 | 68.99 | 11,451 | +1.34(+1.98%) |
Apr 20, 2017 | 67.29 | 67.65 | 67.00 | 67.65 | 9,006 | +0.54(+0.80%) |
Apr 19, 2017 | 64.67 | 67.55 | 64.67 | 67.11 | 7,280 | +2.53(+3.92%) |
Apr 18, 2017 | 64.85 | 64.98 | 64.31 | 64.58 | 7,857 | +0.02(+0.03%) |
Apr 17, 2017 | 64.06 | 64.59 | 64.01 | 64.56 | 3,886 | +0.54(+0.84%) |
Apr 13, 2017 | 63.81 | 64.20 | 63.71 | 64.02 | 4,655 | -0.31(-0.48%) |
Apr 12, 2017 | 63.51 | 64.35 | 63.42 | 64.33 | 3,601 | +0.33(+0.52%) |
Apr 11, 2017 | 64.11 | 64.30 | 63.83 | 64.00 | 5,597 | -0.10(-0.16%) |
Apr 10, 2017 | 64.45 | 64.61 | 64.10 | 64.10 | 3,892 | -1.05(-1.61%) |
Apr 07, 2017 | 65.57 | 65.57 | 65.07 | 65.15 | 3,721 | -0.71(-1.08%) |
Apr 06, 2017 | 65.89 | 65.91 | 65.63 | 65.86 | 4,082 | -0.96(-1.44%) |
Apr 05, 2017 | 65.76 | 66.97 | 65.63 | 66.82 | 7,353 | +0.20(+0.30%) |
Apr 04, 2017 | 67.21 | 67.21 | 66.56 | 66.62 | 5,483 | -0.93(-1.38%) |
Apr 03, 2017 | 67.29 | 67.79 | 67.23 | 67.55 | 8,479 | +0.33(+0.49%) |
Mar 31, 2017 | 67.68 | 67.68 | 67.22 | 67.22 | 2,781 | -0.40(-0.59%) |
Mar 30, 2017 | 68.14 | 68.34 | 67.50 | 67.62 | 5,296 | -1.25(-1.81%) |
Mar 29, 2017 | 70.19 | 70.19 | 68.84 | 68.87 | 4,845 | -1.23(-1.75%) |
Mar 28, 2017 | 70.64 | 70.64 | 69.93 | 70.09 | 10,314 | -1.21(-1.70%) |
Mar 27, 2017 | 72.00 | 72.20 | 71.31 | 71.31 | 9,306 | +0.42(+0.60%) |
Mar 24, 2017 | 71.09 | 71.57 | 70.88 | 70.88 | 3,034 | -0.52(-0.73%) |
Mar 23, 2017 | 71.45 | 71.50 | 71.16 | 71.40 | 1,973 | +0.67(+0.95%) |
Mar 22, 2017 | 71.40 | 72.27 | 70.73 | 70.73 | 5,677 | -0.02(-0.03%) |
Mar 21, 2017 | 69.56 | 70.75 | 69.54 | 70.75 | 9,855 | +1.16(+1.66%) |
Mar 20, 2017 | 69.77 | 69.84 | 69.20 | 69.59 | 4,142 | +0.57(+0.83%) |
Mar 17, 2017 | 69.11 | 69.18 | 69.02 | 69.02 | 2,119 | -0.01(-0.02%) |
Mar 16, 2017 | 68.69 | 69.20 | 68.69 | 69.03 | 2,964 | +0.11(+0.16%) |
Mar 15, 2017 | 69.38 | 69.51 | 68.90 | 68.92 | 9,904 | -2.15(-3.03%) |
Mar 14, 2017 | 70.77 | 71.15 | 70.50 | 71.07 | 8,750 | +1.51(+2.17%) |
Mar 13, 2017 | 69.56 | 69.90 | 69.28 | 69.56 | 11,257 | +0.05(+0.08%) |
Mar 10, 2017 | 68.01 | 69.71 | 68.01 | 69.51 | 11,191 | +1.63(+2.40%) |
Mar 09, 2017 | 67.71 | 69.23 | 67.11 | 67.88 | 24,617 | +0.83(+1.23%) |
Mar 08, 2017 | 64.53 | 67.28 | 64.33 | 67.05 | 15,615 | +3.52(+5.55%) |
Mar 07, 2017 | 63.13 | 63.53 | 63.13 | 63.53 | 1,720 | -0.11(-0.17%) |
Mar 06, 2017 | 63.61 | 63.64 | 63.30 | 63.64 | 2,665 | +0.03(+0.05%) |
Mar 03, 2017 | 64.17 | 64.17 | 63.61 | 63.61 | 1,559 | -0.64(-1.00%) |
Mar 02, 2017 | 64.12 | 64.36 | 63.76 | 64.25 | 4,882 | +1.35(+2.15%) |
Mar 01, 2017 | 62.42 | 62.90 | 62.42 | 62.90 | 2,193 | +0.19(+0.30%) |
Feb 28, 2017 | 63.18 | 63.63 | 62.71 | 62.71 | 3,117 | +0.21(+0.34%) |
Feb 27, 2017 | 62.18 | 62.50 | 62.18 | 62.50 | 4,409 | -0.05(-0.08%) |
Feb 24, 2017 | 62.75 | 62.75 | 62.46 | 62.55 | 1,644 | +0.20(+0.32%) |
Feb 23, 2017 | 61.94 | 62.40 | 61.66 | 62.35 | 6,487 | -0.95(-1.50%) |
Feb 22, 2017 | 63.17 | 63.35 | 63.13 | 63.30 | 6,657 | +1.26(+2.03%) |
Feb 21, 2017 | 61.77 | 62.12 | 61.77 | 62.04 | 6,698 | -1.06(-1.68%) |
Feb 17, 2017 | 63.10 | 63.10 | 63.10 | 0 | +0.11(+0.17%) | |
Feb 16, 2017 | 63.20 | 63.76 | 62.99 | 62.99 | 636 | -0.31(-0.49%) |
Feb 15, 2017 | 63.47 | 63.47 | 62.85 | 63.30 | 1,973 | +0.18(+0.29%) |
Feb 14, 2017 | 62.64 | 63.17 | 62.64 | 63.12 | 3,211 | -0.33(-0.52%) |
Feb 13, 2017 | 63.20 | 63.61 | 63.12 | 63.45 | 13,227 | +0.97(+1.55%) |
Feb 10, 2017 | 62.37 | 62.55 | 62.18 | 62.48 | 10,047 | -0.94(-1.48%) |
Feb 09, 2017 | 63.22 | 63.67 | 63.19 | 63.42 | 15,622 | -0.68(-1.06%) |
Feb 08, 2017 | 65.00 | 65.20 | 64.00 | 64.10 | 10,502 | -0.30(-0.47%) |
Feb 07, 2017 | 64.35 | 64.75 | 64.21 | 64.40 | 18,220 | +1.23(+1.95%) |
Feb 06, 2017 | 62.50 | 63.48 | 62.50 | 63.17 | 10,416 | +0.65(+1.04%) |
Feb 03, 2017 | 62.67 | 62.72 | 62.08 | 62.52 | 4,896 | -0.04(-0.06%) |
Feb 02, 2017 | 62.20 | 62.84 | 62.20 | 62.56 | 6,435 | -0.20(-0.32%) |
Feb 01, 2017 | 63.07 | 63.47 | 62.50 | 62.76 | 17,485 | -0.90(-1.41%) |
Jan 31, 2017 | 63.27 | 63.76 | 62.83 | 63.66 | 34,435 | -0.18(-0.28%) |
Jan 30, 2017 | 63.87 | 63.98 | 63.67 | 63.84 | 8,025 | +0.57(+0.90%) |
Jan 27, 2017 | 63.18 | 63.78 | 63.12 | 63.27 | 19,250 | +0.75(+1.20%) |
Jan 26, 2017 | 63.01 | 63.01 | 62.32 | 62.52 | 15,579 | -1.17(-1.84%) |
Jan 25, 2017 | 63.85 | 63.88 | 63.05 | 63.69 | 15,476 | +0.54(+0.86%) |
Jan 24, 2017 | 63.42 | 63.42 | 62.88 | 63.15 | 9,925 | -0.60(-0.94%) |
Jan 23, 2017 | 64.26 | 64.26 | 63.75 | 63.75 | 2,402 | +0.48(+0.76%) |
Jan 20, 2017 | 62.94 | 63.27 | 62.78 | 63.27 | 4,876 | -1.28(-1.98%) |
Jan 19, 2017 | 64.11 | 64.86 | 64.11 | 64.55 | 783 | -0.12(-0.18%) |
Jan 18, 2017 | 64.47 | 65.00 | 63.68 | 64.67 | 3,407 | +1.43(+2.25%) |
Jan 17, 2017 | 62.09 | 63.25 | 62.09 | 63.24 | 4,134 | +0.12(+0.19%) |
Jan 13, 2017 | 63.12 | 63.12 | 63.12 | 0 | +0.63(+1.01%) | |
Jan 12, 2017 | 62.23 | 62.77 | 62.18 | 62.49 | 6,765 | -1.06(-1.67%) |
Jan 11, 2017 | 64.53 | 65.23 | 62.99 | 63.55 | 7,112 | -1.67(-2.57%) |
Jan 10, 2017 | 64.18 | 65.32 | 64.18 | 65.22 | 10,077 | +1.26(+1.97%) |
Jan 09, 2017 | 62.85 | 64.01 | 62.85 | 63.96 | 8,871 | +2.04(+3.29%) |
Jan 06, 2017 | 61.88 | 61.93 | 61.59 | 61.93 | 2,826 | -0.67(-1.08%) |
Jan 05, 2017 | 61.92 | 62.60 | 61.35 | 62.60 | 1,743 | -0.05(-0.08%) |
Jan 04, 2017 | 63.70 | 63.70 | 62.48 | 62.65 | 3,868 | -0.89(-1.40%) |
Jan 03, 2017 | 60.41 | 63.67 | 60.41 | 63.54 | 16,615 | +1.58(+2.55%) |
Dec 30, 2016 | 61.96 | 61.96 | 61.96 | 0 | +0.04(+0.06%) | |
Dec 29, 2016 | 61.67 | 61.99 | 61.50 | 61.92 | 2,944 | +0.28(+0.45%) |
Dec 28, 2016 | 61.50 | 61.64 | 61.38 | 61.64 | 12,162 | -0.12(-0.19%) |
Dec 27, 2016 | 62.24 | 62.25 | 61.63 | 61.76 | 3,783 | -1.24(-1.97%) |
Dec 23, 2016 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 63.02 | 63.08 | 62.75 | 63.00 | 1,122 | -0.46(-0.72%) |
Dec 21, 2016 | 62.27 | 63.48 | 62.27 | 63.46 | 5,353 | +0.99(+1.58%) |
Dec 20, 2016 | 62.10 | 62.47 | 61.99 | 62.47 | 2,772 | -0.38(-0.60%) |
Dec 19, 2016 | 63.00 | 63.19 | 62.66 | 62.85 | 7,010 | +0.08(+0.13%) |
Dec 16, 2016 | 63.58 | 63.65 | 62.69 | 62.77 | 13,336 | -1.11(-1.74%) |
Dec 15, 2016 | 64.94 | 64.94 | 63.57 | 63.88 | 8,061 | -0.23(-0.36%) |
Dec 14, 2016 | 62.83 | 64.17 | 62.15 | 64.11 | 8,883 | +2.35(+3.80%) |
Dec 13, 2016 | 62.23 | 62.41 | 61.76 | 61.76 | 1,999 | -0.88(-1.41%) |
Dec 12, 2016 | 61.03 | 62.71 | 60.82 | 62.64 | 9,698 | -1.03(-1.62%) |
Dec 09, 2016 | 63.62 | 63.83 | 63.61 | 63.68 | 4,062 | -0.73(-1.14%) |
Dec 08, 2016 | 65.25 | 65.54 | 64.32 | 64.41 | 8,668 | -1.16(-1.77%) |
Dec 07, 2016 | 65.08 | 65.57 | 64.72 | 65.57 | 20,623 | +1.00(+1.55%) |
Dec 06, 2016 | 64.84 | 64.98 | 64.25 | 64.57 | 11,234 | +0.49(+0.76%) |
Dec 05, 2016 | 62.76 | 64.08 | 62.70 | 64.08 | 6,434 | +0.58(+0.91%) |
Dec 02, 2016 | 63.89 | 64.08 | 63.40 | 63.50 | 30,027 | -0.88(-1.37%) |
Dec 01, 2016 | 64.42 | 64.66 | 63.36 | 64.38 | 43,284 | -2.40(-3.59%) |
Nov 30, 2016 | 68.62 | 68.62 | 65.75 | 66.78 | 50,610 | -6.26(-8.57%) |
Nov 29, 2016 | 72.89 | 73.62 | 72.54 | 73.04 | 40,831 | +2.41(+3.41%) |
Nov 28, 2016 | 70.33 | 70.82 | 69.69 | 70.63 | 35,596 | -0.72(-1.01%) |
Nov 25, 2016 | 70.16 | 71.66 | 70.04 | 71.35 | 3,986 | +2.38(+3.45%) |
Nov 23, 2016 | 68.97 | 68.97 | 68.97 | 0 | -0.39(-0.56%) | |
Nov 22, 2016 | 68.72 | 70.02 | 68.45 | 69.36 | 9,767 | +0.84(+1.23%) |
Nov 21, 2016 | 69.79 | 69.81 | 68.45 | 68.52 | 14,351 | -3.24(-4.52%) |
Nov 18, 2016 | 72.18 | 72.93 | 71.69 | 71.76 | 7,656 | -1.13(-1.55%) |
Nov 17, 2016 | 70.70 | 72.89 | 70.70 | 72.89 | 7,039 | +1.11(+1.54%) |
Nov 16, 2016 | 71.91 | 72.31 | 71.03 | 71.78 | 6,920 | +0.41(+0.57%) |
Nov 15, 2016 | 73.37 | 73.37 | 71.36 | 71.37 | 11,400 | -3.75(-4.99%) |
Nov 14, 2016 | 76.49 | 77.53 | 75.12 | 75.12 | 7,204 | -0.18(-0.24%) |
Nov 11, 2016 | 75.61 | 76.09 | 75.12 | 75.30 | 20,408 | +1.53(+2.08%) |
Nov 10, 2016 | 73.50 | 73.77 | 73.22 | 73.77 | 3,196 | +1.08(+1.48%) |
Nov 09, 2016 | 73.42 | 73.94 | 71.59 | 72.69 | 20,417 | -0.97(-1.31%) |
Nov 08, 2016 | 74.55 | 74.55 | 72.72 | 73.66 | 11,676 | +0.52(+0.71%) |
Nov 07, 2016 | 73.77 | 74.56 | 73.14 | 73.14 | 6,957 | -1.66(-2.22%) |
Nov 04, 2016 | 74.72 | 75.15 | 74.00 | 74.80 | 12,476 | +1.34(+1.82%) |
Nov 03, 2016 | 72.63 | 74.04 | 72.52 | 73.46 | 12,955 | +1.17(+1.62%) |
Nov 02, 2016 | 71.86 | 73.15 | 71.51 | 72.29 | 18,296 | +1.65(+2.34%) |
Nov 01, 2016 | 69.81 | 71.16 | 69.81 | 70.64 | 8,518 | +0.01(+0.01%) |
Oct 31, 2016 | 68.90 | 70.63 | 68.90 | 70.63 | 10,834 | +2.91(+4.29%) |
Oct 28, 2016 | 67.22 | 68.07 | 66.99 | 67.72 | 5,558 | +1.12(+1.69%) |
Oct 27, 2016 | 66.51 | 66.73 | 66.28 | 66.60 | 1,577 | -0.62(-0.92%) |
Oct 26, 2016 | 67.50 | 67.54 | 66.11 | 67.22 | 7,440 | +0.87(+1.31%) |
Oct 25, 2016 | 65.66 | 66.35 | 65.66 | 66.35 | 446 | +0.83(+1.27%) |
Oct 24, 2016 | 65.71 | 66.47 | 65.52 | 65.52 | 3,760 | +0.44(+0.68%) |
Oct 21, 2016 | 65.53 | 65.66 | 65.08 | 65.08 | 4,769 | -0.09(-0.14%) |
Oct 20, 2016 | 65.08 | 65.53 | 64.86 | 65.17 | 4,526 | +1.14(+1.78%) |
Oct 19, 2016 | 64.61 | 64.61 | 63.43 | 64.03 | 11,224 | -1.62(-2.47%) |
Oct 18, 2016 | 65.11 | 66.03 | 65.11 | 65.65 | 4,465 | -0.23(-0.34%) |
Oct 17, 2016 | 65.69 | 66.38 | 65.69 | 65.88 | 5,950 | +0.62(+0.95%) |
Oct 14, 2016 | 65.65 | 65.65 | 65.25 | 65.25 | 653 | +0.16(+0.24%) |
Oct 13, 2016 | 65.33 | 65.93 | 65.10 | 65.10 | 4,946 | -0.17(-0.26%) |
Oct 12, 2016 | 65.68 | 65.70 | 65.24 | 65.27 | 4,493 | +0.45(+0.69%) |
Oct 11, 2016 | 64.05 | 64.95 | 63.95 | 64.82 | 3,346 | +0.74(+1.16%) |
Oct 10, 2016 | 64.50 | 64.50 | 63.56 | 64.08 | 11,644 | -1.92(-2.92%) |
Oct 07, 2016 | 65.08 | 66.28 | 65.08 | 66.00 | 8,111 | +0.98(+1.51%) |
Oct 06, 2016 | 65.31 | 65.63 | 64.91 | 65.02 | 8,388 | -1.01(-1.53%) |
Oct 05, 2016 | 66.15 | 66.46 | 65.72 | 66.03 | 11,978 | -1.49(-2.21%) |
Oct 04, 2016 | 67.00 | 67.56 | 66.98 | 67.52 | 9,925 | +0.47(+0.70%) |
Oct 03, 2016 | 67.91 | 68.50 | 67.05 | 67.05 | 10,200 | -1.33(-1.95%) |
Sep 30, 2016 | 68.31 | 68.63 | 68.10 | 68.38 | 6,573 | -0.55(-0.80%) |
Sep 29, 2016 | 69.47 | 69.81 | 68.17 | 68.93 | 10,027 | -1.39(-1.98%) |
Sep 28, 2016 | 72.92 | 74.01 | 69.74 | 70.32 | 34,461 | -3.51(-4.75%) |
Sep 27, 2016 | 73.80 | 74.31 | 73.53 | 73.83 | 21,861 | +1.72(+2.39%) |
Sep 26, 2016 | 72.77 | 72.77 | 71.49 | 72.11 | 21,764 | -1.67(-2.26%) |
Sep 23, 2016 | 71.61 | 74.25 | 71.61 | 73.78 | 9,669 | +2.18(+3.04%) |
Sep 22, 2016 | 71.30 | 71.62 | 71.25 | 71.60 | 8,621 | -1.00(-1.38%) |
Sep 21, 2016 | 73.71 | 73.71 | 72.60 | 72.60 | 8,501 | -2.30(-3.07%) |
Sep 20, 2016 | 76.73 | 76.78 | 74.88 | 74.90 | 16,379 | -0.37(-0.49%) |
Sep 19, 2016 | 75.00 | 75.28 | 74.09 | 75.27 | 5,278 | -0.30(-0.40%) |
Sep 16, 2016 | 76.15 | 76.16 | 75.14 | 75.57 | 4,954 | +1.07(+1.44%) |
Sep 15, 2016 | 74.63 | 75.47 | 73.88 | 74.50 | 9,766 | +0.03(+0.04%) |
Sep 14, 2016 | 73.56 | 74.66 | 73.11 | 74.47 | 14,530 | +1.24(+1.69%) |
Sep 13, 2016 | 72.27 | 73.23 | 72.27 | 73.23 | 7,941 | +2.33(+3.29%) |
Sep 12, 2016 | 73.02 | 73.02 | 70.68 | 70.90 | 3,473 | -0.45(-0.63%) |
Sep 09, 2016 | 70.44 | 71.58 | 70.27 | 71.35 | 13,913 | +2.26(+3.27%) |
Sep 08, 2016 | 70.83 | 71.76 | 68.71 | 69.09 | 18,534 | -3.38(-4.66%) |
Sep 07, 2016 | 72.98 | 73.68 | 72.47 | 72.47 | 7,567 | -0.83(-1.13%) |
Sep 06, 2016 | 74.58 | 74.58 | 73.11 | 73.29 | 13,128 | -0.98(-1.33%) |
Sep 02, 2016 | 74.31 | 74.28 | 74.28 | 74.28 | 4,500 | -0.86(-1.14%) |
Sep 01, 2016 | 74.71 | 76.23 | 74.28 | 75.14 | 11,134 | +1.04(+1.40%) |
Aug 31, 2016 | 71.63 | 74.10 | 71.63 | 74.10 | 14,965 | +3.08(+4.34%) |
Aug 30, 2016 | 69.74 | 71.25 | 69.60 | 71.02 | 6,501 | +0.85(+1.21%) |
Aug 29, 2016 | 70.46 | 70.63 | 69.95 | 70.17 | 4,109 | +0.82(+1.19%) |
Aug 26, 2016 | 69.86 | 69.86 | 68.24 | 69.35 | 5,190 | -0.50(-0.72%) |
Aug 25, 2016 | 70.87 | 70.87 | 69.63 | 69.85 | 8,405 | -0.22(-0.31%) |
Aug 24, 2016 | 69.85 | 70.94 | 69.46 | 70.07 | 21,232 | +1.40(+2.04%) |
Aug 23, 2016 | 70.61 | 70.74 | 68.67 | 68.67 | 8,655 | -1.02(-1.46%) |
Aug 22, 2016 | 68.98 | 71.79 | 68.90 | 69.69 | 9,510 | +2.11(+3.12%) |
Aug 19, 2016 | 68.02 | 68.07 | 67.46 | 67.58 | 6,566 | -0.18(-0.27%) |
Aug 18, 2016 | 68.92 | 68.92 | 67.47 | 67.76 | 10,542 | -1.73(-2.49%) |
Aug 17, 2016 | 70.70 | 71.01 | 69.49 | 69.49 | 17,545 | -0.67(-0.95%) |
Aug 16, 2016 | 71.13 | 71.28 | 69.95 | 70.16 | 8,798 | -1.05(-1.48%) |
Aug 15, 2016 | 72.31 | 72.47 | 71.21 | 71.21 | 20,957 | -1.95(-2.67%) |
Aug 12, 2016 | 74.50 | 74.50 | 73.16 | 73.16 | 7,586 | -1.91(-2.54%) |
Aug 11, 2016 | 76.94 | 76.94 | 74.33 | 75.07 | 16,535 | -3.49(-4.44%) |
Aug 10, 2016 | 76.04 | 78.56 | 75.40 | 78.56 | 11,303 | +2.22(+2.91%) |
Aug 09, 2016 | 75.43 | 76.70 | 75.20 | 76.34 | 8,471 | +0.09(+0.12%) |
Aug 08, 2016 | 76.56 | 76.58 | 75.35 | 76.25 | 11,281 | -1.80(-2.31%) |
Aug 05, 2016 | 78.72 | 79.37 | 78.05 | 78.05 | 12,499 | -0.18(-0.23%) |
Aug 04, 2016 | 80.57 | 80.70 | 78.05 | 78.23 | 6,275 | -1.33(-1.67%) |
Aug 03, 2016 | 82.50 | 83.39 | 79.52 | 79.56 | 26,376 | -3.05(-3.69%) |
Aug 02, 2016 | 80.42 | 83.25 | 80.23 | 82.61 | 9,251 | +0.83(+1.01%) |
Aug 01, 2016 | 80.38 | 82.01 | 80.25 | 81.78 | 11,764 | +2.68(+3.39%) |
Jul 29, 2016 | 80.59 | 80.59 | 78.94 | 79.10 | 6,901 | -0.71(-0.89%) |
Jul 28, 2016 | 78.60 | 79.84 | 78.19 | 79.81 | 10,743 | +1.67(+2.14%) |
Jul 27, 2016 | 76.41 | 78.39 | 76.25 | 78.14 | 16,769 | +1.54(+2.01%) |
Jul 26, 2016 | 76.50 | 77.02 | 76.16 | 76.60 | 6,565 | +0.26(+0.34%) |
Jul 25, 2016 | 75.76 | 76.37 | 75.76 | 76.34 | 9,768 | +1.96(+2.64%) |
Jul 22, 2016 | 74.00 | 75.00 | 73.80 | 74.38 | 8,142 | +0.67(+0.90%) |
Jul 21, 2016 | 72.17 | 73.77 | 72.17 | 73.71 | 2,171 | +1.56(+2.16%) |
Jul 20, 2016 | 73.48 | 73.49 | 71.31 | 72.16 | 13,459 | -0.18(-0.26%) |
Jul 19, 2016 | 71.82 | 72.47 | 71.82 | 72.34 | 8,256 | +0.75(+1.05%) |
Jul 18, 2016 | 71.97 | 72.17 | 71.44 | 71.59 | 9,105 | +1.03(+1.46%) |
Jul 15, 2016 | 70.66 | 70.68 | 70.49 | 70.56 | 4,092 | -0.37(-0.52%) |
Jul 14, 2016 | 71.40 | 71.65 | 70.84 | 70.93 | 3,760 | -1.27(-1.76%) |
Jul 13, 2016 | 70.23 | 72.63 | 69.80 | 72.20 | 21,867 | +2.76(+3.97%) |
Jul 12, 2016 | 70.74 | 71.27 | 69.24 | 69.44 | 25,709 | -3.53(-4.84%) |
Jul 11, 2016 | 71.45 | 73.00 | 71.42 | 72.97 | 7,227 | +0.96(+1.33%) |
Jul 08, 2016 | 71.15 | 71.22 | 72.10 | 72.01 | 6,445 | -0.09(-0.12%) |
Jul 07, 2016 | 67.86 | 72.38 | 67.56 | 72.10 | 22,922 | +3.12(+4.53%) |
Jul 06, 2016 | 70.50 | 70.75 | 68.66 | 68.98 | 7,652 | -0.85(-1.22%) |
Jul 05, 2016 | 68.82 | 70.26 | 68.80 | 69.83 | 13,423 | +3.32(+4.99%) |
Jul 01, 2016 | 67.89 | 66.51 | 66.51 | 66.51 | 3,600 | -1.12(-1.66%) |
Jun 30, 2016 | 67.28 | 67.66 | 66.71 | 67.63 | 6,841 | +1.43(+2.16%) |
Jun 29, 2016 | 67.46 | 67.47 | 65.61 | 66.20 | 9,213 | -2.33(-3.40%) |
Jun 28, 2016 | 68.78 | 69.89 | 68.53 | 68.53 | 4,628 | -1.92(-2.72%) |
Jun 27, 2016 | 70.09 | 71.56 | 70.09 | 70.45 | 18,980 | +1.33(+1.92%) |
Jun 24, 2016 | 69.00 | 69.12 | 68.09 | 69.12 | 15,729 | +3.28(+4.98%) |
Jun 23, 2016 | 66.15 | 66.70 | 65.82 | 65.84 | 4,742 | -1.26(-1.88%) |
Jun 22, 2016 | 65.85 | 67.50 | 65.84 | 67.10 | 10,503 | +0.89(+1.34%) |
Jun 21, 2016 | 67.20 | 67.35 | 66.21 | 66.21 | 4,830 | +0.19(+0.29%) |
Jun 20, 2016 | 66.86 | 67.07 | 66.02 | 66.02 | 13,415 | -1.80(-2.65%) |
Jun 17, 2016 | 68.95 | 69.03 | 67.72 | 67.82 | 9,212 | -2.79(-3.95%) |
Jun 16, 2016 | 69.31 | 70.56 | 69.31 | 70.61 | 10,124 | +1.67(+2.42%) |
Jun 15, 2016 | 68.54 | 68.98 | 67.55 | 68.94 | 8,282 | +1.39(+2.06%) |
Jun 14, 2016 | 67.55 | 69.48 | 67.31 | 67.55 | 6,071 | +0.54(+0.80%) |
Jun 13, 2016 | 67.54 | 67.54 | 66.95 | 67.01 | 1,897 | +0.39(+0.58%) |
Jun 10, 2016 | 65.80 | 67.00 | 65.62 | 66.63 | 16,066 | +1.94(+2.99%) |
Jun 09, 2016 | 64.93 | 64.93 | 64.69 | 64.69 | 1,697 | +0.75(+1.17%) |
Jun 08, 2016 | 63.95 | 64.48 | 63.90 | 63.94 | 13,832 | -0.94(-1.45%) |
Jun 07, 2016 | 65.47 | 65.47 | 64.88 | 64.88 | 4,246 | -1.72(-2.58%) |
Jun 06, 2016 | 65.96 | 66.60 | 65.71 | 66.60 | 6,131 | -0.51(-0.76%) |
Jun 03, 2016 | 67.09 | 67.61 | 67.03 | 67.11 | 2,653 | +0.16(+0.24%) |
Jun 02, 2016 | 67.99 | 68.00 | 66.42 | 66.95 | 2,687 | +0.32(+0.48%) |
Jun 01, 2016 | 68.30 | 68.33 | 66.59 | 66.63 | 10,150 | -0.30(-0.45%) |
May 31, 2016 | 65.64 | 67.06 | 65.50 | 66.93 | 159,409 | +0.42(+0.63%) |
May 27, 2016 | 67.18 | 66.51 | 66.51 | 66.51 | 1,900 | +0.08(+0.12%) |
May 26, 2016 | 65.58 | 66.43 | 65.50 | 66.43 | 11,908 | +0.42(+0.64%) |
May 25, 2016 | 66.66 | 67.23 | 65.99 | 66.01 | 13,870 | -1.27(-1.89%) |
May 24, 2016 | 68.07 | 68.07 | 67.06 | 67.28 | 7,354 | -0.87(-1.28%) |
May 23, 2016 | 69.00 | 69.09 | 68.06 | 68.15 | 14,251 | +0.53(+0.78%) |
May 20, 2016 | 67.34 | 68.07 | 67.03 | 67.62 | 5,149 | +0.10(+0.15%) |
May 19, 2016 | 68.56 | 69.23 | 67.50 | 67.52 | 9,170 | -0.29(-0.43%) |
May 18, 2016 | 67.06 | 67.85 | 66.25 | 67.81 | 8,220 | +0.92(+1.38%) |
May 17, 2016 | 67.64 | 67.77 | 66.89 | 66.89 | 8,836 | -0.71(-1.05%) |
May 16, 2016 | 67.97 | 68.33 | 67.40 | 67.60 | 8,510 | -2.55(-3.63%) |
May 13, 2016 | 69.88 | 70.25 | 69.69 | 70.15 | 5,400 | +0.16(+0.23%) |
May 12, 2016 | 69.90 | 70.75 | 69.09 | 69.99 | 22,182 | -0.25(-0.35%) |
May 11, 2016 | 73.38 | 73.55 | 70.24 | 70.24 | 4,538 | -2.91(-3.98%) |
May 10, 2016 | 75.01 | 75.01 | 73.15 | 73.15 | 2,486 | -2.60(-3.43%) |
May 09, 2016 | 79.53 | 79.53 | 74.72 | 75.75 | 20,315 | -0.09(-0.12%) |
May 06, 2016 | 76.25 | 76.25 | 75.84 | 75.84 | 3,561 | -0.60(-0.78%) |
May 05, 2016 | 77.60 | 78.44 | 76.25 | 76.44 | 4,697 | -1.20(-1.54%) |
May 04, 2016 | 80.00 | 80.00 | 76.78 | 77.63 | 2,575 | -0.27(-0.35%) |
May 03, 2016 | 80.00 | 81.00 | 77.91 | 77.91 | 3,560 | +1.24(+1.62%) |