Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 95.06 | 95.15 | 95.05 | 95.15 | 709 | -0.05(-0.05%) |
Apr 27, 2017 | 95.35 | 95.35 | 94.86 | 95.20 | 2,050 | -1.60(-1.65%) |
Apr 26, 2017 | 96.85 | 96.85 | 96.80 | 96.80 | 1,440 | +0.78(+0.82%) |
Apr 25, 2017 | 96.00 | 96.02 | 95.46 | 96.02 | 1,361 | +0.89(+0.93%) |
Apr 24, 2017 | 94.64 | 95.13 | 94.56 | 95.13 | 3,141 | +3.69(+4.04%) |
Apr 21, 2017 | 91.00 | 91.44 | 90.26 | 91.44 | 1,765 | +1.59(+1.77%) |
Apr 20, 2017 | 89.85 | 89.85 | 89.85 | 89.85 | 434 | +0.64(+0.72%) |
Apr 19, 2017 | 89.59 | 90.25 | 89.21 | 89.21 | 2,194 | +1.38(+1.57%) |
Apr 18, 2017 | 87.87 | 87.99 | 87.70 | 87.83 | 5,345 | -0.06(-0.07%) |
Apr 17, 2017 | 87.12 | 87.89 | 87.12 | 87.89 | 1,255 | -0.14(-0.16%) |
Apr 12, 2017 | 88.03 | 88.03 | 88.03 | 2,122 | +0.75(+0.86%) | |
Apr 11, 2017 | 87.50 | 87.50 | 87.28 | 87.28 | 486 | -0.37(-0.42%) |
Apr 10, 2017 | 87.25 | 87.65 | 87.12 | 87.65 | 2,065 | -0.60(-0.68%) |
Apr 07, 2017 | 88.25 | 88.25 | 88.25 | 88.25 | 418 | +0.01(+0.01%) |
Apr 06, 2017 | 88.24 | 88.24 | 88.24 | 88.24 | 220 | -0.26(-0.29%) |
Apr 05, 2017 | 88.75 | 88.76 | 88.50 | 88.50 | 1,524 | -1.03(-1.16%) |
Apr 04, 2017 | 88.92 | 89.53 | 88.92 | 89.53 | 1,643 | -0.37(-0.41%) |
Apr 03, 2017 | 90.72 | 90.72 | 89.90 | 89.90 | 1,237 | -1.85(-2.02%) |
Mar 31, 2017 | 91.75 | 91.75 | 91.75 | 91.75 | 155 | +0.49(+0.54%) |
Mar 30, 2017 | 91.02 | 91.86 | 91.02 | 91.26 | 731 | -0.04(-0.04%) |
Mar 29, 2017 | 91.06 | 91.30 | 91.00 | 91.30 | 1,138 | +0.12(+0.13%) |
Mar 28, 2017 | 91.45 | 91.45 | 91.18 | 91.18 | 8,604 | +0.37(+0.41%) |
Mar 27, 2017 | 90.44 | 91.17 | 90.44 | 90.81 | 10,057 | +1.01(+1.12%) |
Mar 24, 2017 | 89.81 | 90.02 | 89.75 | 89.80 | 1,163 | +0.62(+0.70%) |
Mar 23, 2017 | 88.45 | 89.53 | 88.45 | 89.18 | 17,703 | +0.43(+0.48%) |
Mar 22, 2017 | 88.75 | 89.30 | 88.65 | 88.75 | 3,299 | -1.30(-1.44%) |
Mar 21, 2017 | 90.61 | 90.61 | 89.66 | 90.05 | 31,740 | +1.36(+1.53%) |
Mar 20, 2017 | 88.71 | 88.71 | 88.69 | 88.69 | 880 | -0.53(-0.59%) |
Mar 17, 2017 | 89.75 | 89.75 | 88.85 | 89.22 | 1,490 | -0.41(-0.46%) |
Mar 16, 2017 | 89.33 | 90.00 | 89.33 | 89.63 | 1,272 | +1.13(+1.28%) |
Mar 15, 2017 | 88.36 | 88.50 | 88.36 | 88.50 | 702 | -0.50(-0.56%) |
Mar 14, 2017 | 88.85 | 89.00 | 88.85 | 89.00 | 1,042 | -0.52(-0.58%) |
Mar 13, 2017 | 89.81 | 89.85 | 89.18 | 89.52 | 693 | -0.13(-0.15%) |
Mar 10, 2017 | 89.89 | 89.89 | 89.65 | 89.65 | 463 | +0.80(+0.90%) |
Mar 09, 2017 | 89.04 | 89.39 | 88.85 | 88.85 | 1,008 | -1.99(-2.19%) |
Mar 08, 2017 | 91.32 | 91.50 | 90.84 | 90.84 | 445 | +0.04(+0.04%) |
Mar 07, 2017 | 90.71 | 91.00 | 90.67 | 90.80 | 1,376 | -0.62(-0.68%) |
Mar 06, 2017 | 92.00 | 92.00 | 91.13 | 91.42 | 3,711 | -0.32(-0.35%) |
Mar 03, 2017 | 91.82 | 92.35 | 91.74 | 91.74 | 1,323 | +0.49(+0.54%) |
Mar 02, 2017 | 91.75 | 91.75 | 91.24 | 91.25 | 1,169 | +0.45(+0.49%) |
Mar 01, 2017 | 91.42 | 91.42 | 90.80 | 90.80 | 550 | +1.61(+1.81%) |
Feb 28, 2017 | 89.46 | 89.71 | 89.19 | 89.19 | 1,003 | -0.61(-0.68%) |
Feb 27, 2017 | 89.41 | 90.03 | 89.24 | 89.80 | 1,993 | +0.95(+1.07%) |
Feb 24, 2017 | 89.19 | 89.78 | 88.55 | 88.85 | 1,701 | -2.48(-2.72%) |
Feb 23, 2017 | 91.56 | 91.72 | 91.33 | 91.33 | 1,548 | -0.67(-0.73%) |
Feb 22, 2017 | 91.00 | 92.00 | 91.00 | 92.00 | 3,519 | +0.42(+0.46%) |
Feb 21, 2017 | 90.21 | 91.58 | 90.21 | 91.58 | 1,471 | +1.73(+1.93%) |
Feb 17, 2017 | 89.85 | 89.85 | 89.85 | 0 | -0.90(-1.00%) | |
Feb 16, 2017 | 90.74 | 91.37 | 90.74 | 90.75 | 1,430 | -0.18(-0.20%) |
Feb 15, 2017 | 89.68 | 91.18 | 89.68 | 90.93 | 3,043 | -0.47(-0.52%) |
Feb 14, 2017 | 91.31 | 91.60 | 91.31 | 91.41 | 2,865 | -0.19(-0.21%) |
Feb 13, 2017 | 92.00 | 92.02 | 91.60 | 91.60 | 2,499 | +1.30(+1.44%) |
Feb 10, 2017 | 89.74 | 90.99 | 89.74 | 90.30 | 3,939 | -0.12(-0.14%) |
Feb 09, 2017 | 90.20 | 90.42 | 89.85 | 90.42 | 1,110 | +0.72(+0.81%) |
Feb 08, 2017 | 88.50 | 89.70 | 88.46 | 89.70 | 2,659 | +1.67(+1.90%) |
Feb 07, 2017 | 88.77 | 89.13 | 88.00 | 88.03 | 4,858 | -0.81(-0.91%) |
Feb 06, 2017 | 88.75 | 89.15 | 88.60 | 88.84 | 4,159 | -2.41(-2.64%) |
Feb 03, 2017 | 90.64 | 91.25 | 90.48 | 91.25 | 1,286 | +0.62(+0.68%) |
Feb 02, 2017 | 91.40 | 91.40 | 90.41 | 90.63 | 5,188 | -0.31(-0.34%) |
Feb 01, 2017 | 91.06 | 91.15 | 90.53 | 90.94 | 2,960 | -0.25(-0.27%) |
Jan 31, 2017 | 91.83 | 91.83 | 90.95 | 91.19 | 37,053 | -0.86(-0.94%) |
Jan 30, 2017 | 92.51 | 91.75 | 92.05 | 101,080 | -1.50(-1.60%) | |
Jan 27, 2017 | 93.40 | 93.55 | 93.40 | 93.55 | 649 | +0.23(+0.25%) |
Jan 26, 2017 | 94.43 | 94.43 | 93.32 | 93.32 | 1,091 | -1.73(-1.82%) |
Jan 25, 2017 | 95.36 | 95.78 | 94.95 | 95.05 | 1,442 | +1.54(+1.65%) |
Jan 24, 2017 | 93.58 | 93.93 | 93.51 | 93.51 | 821 | +0.93(+1.00%) |
Jan 23, 2017 | 92.66 | 92.78 | 92.58 | 92.58 | 1,048 | -0.28(-0.30%) |
Jan 20, 2017 | 92.40 | 93.01 | 92.40 | 92.86 | 2,387 | +0.55(+0.60%) |
Jan 19, 2017 | 92.29 | 92.31 | 91.63 | 92.31 | 2,456 | -0.38(-0.41%) |
Jan 18, 2017 | 92.42 | 92.83 | 92.42 | 92.69 | 2,404 | -0.41(-0.44%) |
Jan 17, 2017 | 92.83 | 93.11 | 92.14 | 93.10 | 3,108 | +0.20(+0.22%) |
Jan 13, 2017 | 92.90 | 92.90 | 92.90 | 0 | -0.90(-0.96%) | |
Jan 12, 2017 | 94.49 | 94.49 | 93.00 | 93.80 | 4,016 | -0.75(-0.79%) |
Jan 11, 2017 | 94.25 | 94.55 | 94.25 | 94.55 | 737 | -0.41(-0.43%) |
Jan 10, 2017 | 94.99 | 95.36 | 94.90 | 94.96 | 2,097 | +0.06(+0.06%) |
Jan 09, 2017 | 94.75 | 95.11 | 94.18 | 94.90 | 5,354 | -0.60(-0.63%) |
Jan 06, 2017 | 95.24 | 96.11 | 95.04 | 95.50 | 4,489 | -0.37(-0.39%) |
Jan 05, 2017 | 95.35 | 95.95 | 94.98 | 95.87 | 3,771 | +1.26(+1.33%) |
Jan 04, 2017 | 94.17 | 94.85 | 93.75 | 94.61 | 2,858 | -0.19(-0.20%) |
Jan 03, 2017 | 94.25 | 95.00 | 94.19 | 94.80 | 6,118 | +1.25(+1.34%) |
Dec 30, 2016 | 93.55 | 93.55 | 93.55 | 0 | +0.91(+0.99%) | |
Dec 29, 2016 | 92.50 | 92.87 | 92.50 | 92.64 | 2,790 | -0.52(-0.56%) |
Dec 28, 2016 | 93.77 | 93.85 | 92.85 | 93.16 | 5,258 | -0.89(-0.94%) |
Dec 27, 2016 | 94.00 | 94.04 | 93.42 | 94.04 | 3,292 | +0.05(+0.05%) |
Dec 23, 2016 | 93.99 | 93.99 | 93.99 | 0 | +0.41(+0.43%) | |
Dec 22, 2016 | 94.10 | 94.10 | 93.58 | 93.58 | 2,403 | -0.42(-0.44%) |
Dec 21, 2016 | 94.40 | 94.50 | 93.75 | 94.00 | 8,969 | +0.37(+0.40%) |
Dec 20, 2016 | 93.81 | 93.81 | 93.40 | 93.63 | 3,328 | -0.30(-0.32%) |
Dec 19, 2016 | 94.23 | 94.41 | 93.69 | 93.93 | 3,373 | -0.03(-0.03%) |
Dec 16, 2016 | 94.32 | 94.56 | 93.51 | 93.96 | 4,032 | +0.64(+0.69%) |
Dec 15, 2016 | 93.39 | 93.98 | 92.60 | 93.31 | 6,325 | -0.09(-0.09%) |
Dec 14, 2016 | 95.70 | 95.70 | 93.35 | 93.40 | 6,674 | -1.28(-1.35%) |
Dec 13, 2016 | 94.77 | 94.90 | 94.59 | 94.68 | 2,976 | +0.87(+0.93%) |
Dec 12, 2016 | 93.75 | 93.93 | 93.30 | 93.81 | 8,027 | -0.62(-0.66%) |
Dec 09, 2016 | 93.85 | 94.43 | 93.60 | 94.43 | 15,783 | +0.58(+0.62%) |
Dec 08, 2016 | 94.33 | 94.33 | 93.84 | 93.85 | 152,127 | -0.14(-0.14%) |
Dec 07, 2016 | 91.55 | 93.98 | 91.55 | 93.98 | 154,826 | +4.78(+5.36%) |
Dec 06, 2016 | 89.20 | 89.85 | 89.10 | 89.20 | 1,088 | +0.55(+0.62%) |
Dec 05, 2016 | 87.36 | 88.65 | 87.36 | 88.65 | 2,866 | +3.83(+4.52%) |
Dec 02, 2016 | 84.50 | 84.82 | 84.36 | 84.82 | 1,112 | +0.12(+0.14%) |
Dec 01, 2016 | 84.87 | 84.87 | 84.56 | 84.70 | 3,182 | +0.05(+0.06%) |
Nov 30, 2016 | 84.76 | 84.76 | 84.65 | 84.65 | 385 | -1.23(-1.43%) |
Nov 29, 2016 | 85.45 | 86.18 | 85.45 | 85.88 | 873 | -0.66(-0.76%) |
Nov 28, 2016 | 87.09 | 87.23 | 86.54 | 86.54 | 660 | -0.09(-0.10%) |
Nov 23, 2016 | 86.63 | 86.63 | 86.63 | 64 | -1.81(-2.05%) | |
Nov 22, 2016 | 88.28 | 88.44 | 88.28 | 88.44 | 588 | +1.47(+1.69%) |
Nov 21, 2016 | 87.52 | 88.00 | 86.97 | 86.97 | 1,390 | +1.51(+1.77%) |
Nov 18, 2016 | 85.83 | 85.83 | 85.46 | 85.46 | 299 | -0.23(-0.27%) |
Nov 17, 2016 | 85.88 | 85.88 | 85.69 | 85.69 | 427 | -2.06(-2.34%) |
Nov 15, 2016 | 87.75 | 87.75 | 87.75 | 49 | +1.24(+1.43%) | |
Nov 14, 2016 | 87.09 | 87.09 | 86.51 | 86.51 | 2,132 | -0.15(-0.17%) |
Nov 11, 2016 | 86.68 | 86.90 | 86.66 | 86.66 | 1,511 | +2.69(+3.20%) |
Nov 10, 2016 | 82.99 | 84.10 | 82.99 | 83.97 | 2,023 | -1.06(-1.24%) |
Nov 08, 2016 | 85.03 | 85.03 | 85.03 | 171 | +0.03(+0.04%) | |
Nov 07, 2016 | 84.95 | 85.33 | 84.95 | 85.00 | 1,153 | +1.47(+1.76%) |
Nov 04, 2016 | 83.53 | 83.76 | 83.53 | 83.53 | 986 | -0.07(-0.08%) |
Nov 03, 2016 | 83.40 | 83.60 | 83.40 | 83.60 | 417 | -0.08(-0.09%) |
Nov 02, 2016 | 84.19 | 84.30 | 83.25 | 83.67 | 1,509 | -2.56(-2.97%) |
Nov 01, 2016 | 86.78 | 86.78 | 86.24 | 86.24 | 1,284 | -0.55(-0.63%) |
Oct 31, 2016 | 86.56 | 86.85 | 86.56 | 86.79 | 768 | -0.77(-0.88%) |
Oct 28, 2016 | 87.02 | 87.59 | 87.02 | 87.56 | 710 | +0.86(+0.99%) |
Oct 27, 2016 | 87.40 | 87.40 | 86.70 | 86.70 | 1,084 | -0.63(-0.72%) |
Oct 26, 2016 | 87.52 | 87.52 | 87.33 | 87.33 | 697 | +0.17(+0.20%) |
Oct 25, 2016 | 86.75 | 87.16 | 86.27 | 87.16 | 1,377 | +0.92(+1.07%) |
Oct 24, 2016 | 86.98 | 86.98 | 86.24 | 86.24 | 720 | +1.12(+1.32%) |
Oct 21, 2016 | 85.12 | 85.35 | 85.12 | 85.12 | 1,361 | -0.91(-1.06%) |
Oct 20, 2016 | 85.72 | 86.03 | 85.72 | 86.03 | 691 | +0.47(+0.54%) |
Oct 19, 2016 | 85.77 | 85.77 | 85.56 | 85.56 | 431 | +1.22(+1.44%) |
Oct 18, 2016 | 84.63 | 84.63 | 84.35 | 84.35 | 590 | +0.36(+0.43%) |
Oct 17, 2016 | 83.73 | 83.99 | 83.73 | 83.99 | 411 | -0.78(-0.92%) |
Oct 14, 2016 | 84.77 | 84.77 | 84.77 | 84.77 | 278 | +1.44(+1.73%) |
Oct 13, 2016 | 83.33 | 83.33 | 83.33 | 83.33 | 561 | -1.71(-2.01%) |
Oct 12, 2016 | 84.60 | 85.04 | 84.60 | 85.04 | 1,217 | -1.45(-1.68%) |
Oct 11, 2016 | 86.49 | 86.49 | 86.49 | 86.49 | 511 | -0.06(-0.07%) |
Oct 10, 2016 | 87.05 | 87.05 | 86.55 | 86.55 | 489 | -0.47(-0.54%) |
Oct 07, 2016 | 86.67 | 87.02 | 85.94 | 87.02 | 667 | -0.51(-0.58%) |
Oct 06, 2016 | 87.53 | 87.53 | 87.53 | 87.53 | 187 | -0.00(-0.01%) |
Oct 05, 2016 | 87.38 | 87.53 | 87.38 | 87.53 | 796 | +1.33(+1.54%) |
Oct 04, 2016 | 85.92 | 86.20 | 85.92 | 86.20 | 645 | +1.20(+1.41%) |
Oct 03, 2016 | 82.85 | 85.00 | 82.55 | 85.00 | 16,647 | +1.21(+1.44%) |
Sep 30, 2016 | 82.60 | 84.30 | 82.60 | 83.79 | 760 | +1.83(+2.23%) |
Sep 29, 2016 | 81.30 | 81.96 | 81.30 | 81.96 | 513 | -1.65(-1.97%) |
Sep 28, 2016 | 83.09 | 83.61 | 83.09 | 83.61 | 1,135 | +1.16(+1.40%) |
Sep 27, 2016 | 81.27 | 82.45 | 81.27 | 82.45 | 1,038 | -0.16(-0.19%) |
Sep 26, 2016 | 83.23 | 83.23 | 82.61 | 82.61 | 3,762 | -2.14(-2.53%) |
Sep 23, 2016 | 84.41 | 84.75 | 84.41 | 84.75 | 687 | -0.62(-0.72%) |
Sep 22, 2016 | 85.86 | 86.22 | 85.37 | 85.37 | 2,678 | +2.49(+3.00%) |
Sep 21, 2016 | 82.96 | 82.96 | 82.88 | 82.88 | 6,407 | -0.02(-0.02%) |
Sep 20, 2016 | 82.90 | 82.90 | 82.56 | 82.90 | 847 | +0.40(+0.48%) |
Sep 19, 2016 | 82.95 | 82.95 | 82.50 | 82.50 | 1,011 | +0.92(+1.13%) |
Sep 16, 2016 | 82.79 | 82.79 | 81.58 | 81.58 | 1,128 | -3.87(-4.53%) |
Sep 15, 2016 | 83.65 | 85.45 | 83.65 | 85.45 | 548 | +0.62(+0.73%) |
Sep 14, 2016 | 84.04 | 84.83 | 84.04 | 84.83 | 453 | +0.28(+0.33%) |
Sep 13, 2016 | 84.50 | 84.85 | 84.50 | 84.55 | 717 | -1.40(-1.63%) |
Sep 12, 2016 | 83.98 | 85.95 | 83.98 | 85.95 | 25,034 | +0.79(+0.93%) |
Sep 09, 2016 | 85.16 | 85.16 | 85.16 | 85.16 | 200 | -1.93(-2.22%) |
Sep 08, 2016 | 87.09 | 87.09 | 87.09 | 87.09 | 285 | +0.06(+0.07%) |
Sep 06, 2016 | 87.03 | 87.03 | 87.03 | 134 | -0.32(-0.37%) | |
Sep 02, 2016 | 87.35 | 87.35 | 87.35 | 0 | +0.15(+0.17%) | |
Sep 01, 2016 | 87.20 | 87.20 | 87.20 | 87.20 | 330 | +0.34(+0.39%) |
Aug 30, 2016 | 86.86 | 86.86 | 86.86 | 67 | +1.12(+1.31%) | |
Aug 29, 2016 | 85.55 | 86.08 | 85.55 | 85.74 | 3,245 | -0.07(-0.08%) |
Aug 26, 2016 | 85.50 | 85.81 | 85.50 | 85.81 | 930 | +0.38(+0.44%) |
Aug 25, 2016 | 85.69 | 85.70 | 85.43 | 85.43 | 1,599 | -1.97(-2.25%) |
Aug 24, 2016 | 87.40 | 87.40 | 87.40 | 87.40 | 143 | +0.00(+0.00%) |
Aug 23, 2016 | 87.65 | 87.94 | 87.40 | 87.40 | 770 | -0.13(-0.15%) |
Aug 22, 2016 | 87.17 | 87.53 | 87.17 | 87.53 | 563 | +0.36(+0.41%) |
Aug 19, 2016 | 87.24 | 87.24 | 87.17 | 87.17 | 1,078 | -1.69(-1.90%) |
Aug 18, 2016 | 88.86 | 88.86 | 88.86 | 88.86 | 170 | -0.23(-0.26%) |
Aug 17, 2016 | 88.13 | 89.74 | 88.13 | 89.09 | 2,267 | -0.20(-0.22%) |
Aug 16, 2016 | 89.67 | 89.67 | 89.29 | 89.29 | 1,129 | -0.61(-0.68%) |
Aug 15, 2016 | 90.00 | 90.26 | 89.90 | 89.90 | 5,998 | +0.75(+0.84%) |
Aug 12, 2016 | 89.15 | 89.15 | 89.15 | 89.15 | 306 | +0.07(+0.08%) |
Aug 11, 2016 | 89.42 | 89.60 | 89.08 | 89.08 | 5,894 | -0.48(-0.54%) |
Aug 10, 2016 | 89.56 | 89.56 | 89.56 | 89.56 | 550 | +0.65(+0.73%) |
Aug 09, 2016 | 87.32 | 88.92 | 87.32 | 88.92 | 826 | +2.91(+3.38%) |
Aug 08, 2016 | 86.00 | 86.00 | 86.00 | 86.00 | 736 | +0.44(+0.52%) |
Aug 05, 2016 | 85.60 | 85.60 | 85.56 | 85.56 | 1,022 | +0.76(+0.90%) |
Aug 04, 2016 | 84.49 | 84.80 | 84.49 | 84.80 | 6,430 | +0.40(+0.47%) |
Aug 03, 2016 | 83.63 | 84.40 | 83.63 | 84.40 | 1,203 | -0.24(-0.28%) |
Aug 02, 2016 | 84.64 | 84.64 | 84.64 | 84.64 | 405 | -0.66(-0.77%) |
Aug 01, 2016 | 85.30 | 85.30 | 85.30 | 85.30 | 728 | -0.85(-0.99%) |
Jul 29, 2016 | 85.20 | 86.15 | 85.20 | 86.15 | 2,156 | +1.15(+1.35%) |
Jul 28, 2016 | 86.18 | 86.18 | 84.99 | 85.00 | 12,088 | -0.52(-0.61%) |
Jul 27, 2016 | 85.51 | 85.52 | 85.51 | 85.52 | 497 | +0.67(+0.79%) |
Jul 26, 2016 | 84.85 | 84.85 | 84.85 | 84.85 | 426 | +1.27(+1.52%) |
Jul 25, 2016 | 83.52 | 84.12 | 83.52 | 83.58 | 1,607 | +0.88(+1.06%) |
Jul 22, 2016 | 82.93 | 82.93 | 82.70 | 82.70 | 2,364 | -0.51(-0.61%) |
Jul 21, 2016 | 83.21 | 83.21 | 83.21 | 83.21 | 214 | +0.07(+0.08%) |
Jul 20, 2016 | 83.35 | 83.35 | 82.49 | 83.14 | 1,829 | +2.40(+2.97%) |
Jul 19, 2016 | 80.39 | 80.83 | 80.39 | 80.74 | 928 | -2.83(-3.39%) |
Jul 18, 2016 | 82.30 | 83.57 | 82.30 | 83.57 | 4,773 | +0.82(+0.99%) |
Jul 15, 2016 | 82.60 | 83.04 | 82.34 | 82.75 | 1,310 | +0.01(+0.01%) |
Jul 14, 2016 | 82.55 | 83.91 | 82.55 | 82.74 | 2,435 | +2.15(+2.67%) |
Jul 13, 2016 | 80.94 | 81.00 | 80.55 | 80.59 | 1,095 | -0.69(-0.86%) |
Jul 12, 2016 | 81.13 | 81.69 | 80.82 | 81.28 | 3,454 | +3.78(+4.88%) |
Jul 11, 2016 | 76.92 | 78.08 | 76.92 | 77.50 | 2,282 | +1.75(+2.32%) |
Jul 08, 2016 | 72.92 | 75.75 | 75.75 | 1,502 | +2.83(+3.87%) | |
Jul 07, 2016 | 73.12 | 73.25 | 72.21 | 72.92 | 1,511 | +0.80(+1.10%) |
Jul 05, 2016 | 73.00 | 73.37 | 71.90 | 72.12 | 3,212 | -3.92(-5.16%) |
Jul 01, 2016 | 76.05 | 76.05 | 76.05 | 0 | +3.14(+4.31%) | |
Jun 30, 2016 | 72.91 | 73.06 | 72.91 | 72.91 | 1,662 | -0.73(-0.99%) |
Jun 29, 2016 | 74.36 | 74.39 | 72.67 | 73.64 | 6,201 | -0.19(-0.26%) |
Jun 28, 2016 | 74.61 | 74.61 | 72.78 | 73.83 | 4,691 | +1.22(+1.69%) |
Jun 27, 2016 | 73.55 | 73.55 | 71.50 | 72.61 | 3,584 | -3.77(-4.94%) |
Jun 24, 2016 | 75.03 | 77.62 | 75.03 | 76.38 | 16,367 | -8.62(-10.14%) |
Jun 23, 2016 | 83.60 | 85.00 | 83.60 | 85.00 | 1,307 | +2.52(+3.06%) |
Jun 21, 2016 | 82.48 | 82.48 | 82.48 | 164 | +0.62(+0.75%) | |
Jun 20, 2016 | 81.58 | 82.00 | 81.54 | 81.86 | 1,813 | +4.31(+5.56%) |
Jun 17, 2016 | 78.56 | 78.56 | 77.55 | 77.55 | 1,069 | -0.36(-0.46%) |
Jun 16, 2016 | 77.91 | 77.91 | 77.91 | 77.91 | 505 | +0.97(+1.26%) |
Jun 15, 2016 | 76.65 | 77.44 | 76.65 | 76.94 | 1,150 | +0.94(+1.24%) |
Jun 14, 2016 | 76.41 | 77.09 | 75.55 | 76.00 | 5,076 | -1.97(-2.53%) |
Jun 13, 2016 | 78.50 | 78.50 | 77.97 | 77.97 | 1,505 | -1.20(-1.51%) |
Jun 10, 2016 | 79.39 | 79.39 | 79.12 | 79.17 | 795 | -1.83(-2.27%) |
Jun 09, 2016 | 81.36 | 81.64 | 81.00 | 81.00 | 2,065 | -2.54(-3.04%) |
Jun 08, 2016 | 83.51 | 83.59 | 83.16 | 83.54 | 1,779 | +0.09(+0.11%) |
Jun 07, 2016 | 83.53 | 84.00 | 83.41 | 83.45 | 3,351 | +1.80(+2.20%) |
Jun 06, 2016 | 81.93 | 81.93 | 81.65 | 81.65 | 547 | -0.62(-0.75%) |
Jun 03, 2016 | 81.46 | 82.27 | 81.46 | 82.27 | 705 | -0.71(-0.86%) |
Jun 02, 2016 | 82.65 | 82.98 | 82.65 | 82.98 | 713 | +0.42(+0.51%) |
Jun 01, 2016 | 82.95 | 82.95 | 82.56 | 82.56 | 4,172 | -2.10(-2.48%) |
May 31, 2016 | 84.66 | 84.66 | 84.66 | 84.66 | 401 | +0.76(+0.91%) |
May 27, 2016 | 83.90 | 83.90 | 83.90 | 0 | -0.13(-0.15%) | |
May 26, 2016 | 84.02 | 84.10 | 84.02 | 84.03 | 2,109 | +1.55(+1.88%) |
May 25, 2016 | 82.50 | 82.50 | 82.08 | 82.48 | 977 | +1.69(+2.09%) |
May 24, 2016 | 80.00 | 80.79 | 80.00 | 80.79 | 3,479 | +1.04(+1.30%) |
May 23, 2016 | 78.96 | 79.75 | 78.85 | 79.75 | 1,496 | +0.14(+0.18%) |
May 20, 2016 | 80.01 | 80.75 | 79.61 | 79.61 | 1,826 | +0.46(+0.58%) |
May 19, 2016 | 79.15 | 79.15 | 79.15 | 79.15 | 308 | -0.85(-1.06%) |
May 18, 2016 | 80.00 | 80.00 | 79.50 | 80.00 | 973 | -1.06(-1.30%) |
May 17, 2016 | 81.65 | 81.65 | 80.65 | 81.06 | 1,501 | -2.59(-3.10%) |
May 16, 2016 | 83.17 | 83.65 | 82.20 | 83.65 | 3,229 | +1.45(+1.76%) |
May 13, 2016 | 83.79 | 83.79 | 82.20 | 82.20 | 588 | -4.00(-4.64%) |
May 12, 2016 | 87.00 | 87.00 | 86.20 | 86.20 | 1,089 | -0.80(-0.92%) |
May 11, 2016 | 87.55 | 87.67 | 87.00 | 87.00 | 483 | -1.45(-1.64%) |
May 10, 2016 | 88.75 | 88.88 | 88.29 | 88.45 | 744 | +1.08(+1.24%) |
May 09, 2016 | 87.37 | 87.37 | 87.37 | 87.37 | 634 | +1.52(+1.77%) |
May 06, 2016 | 85.85 | 85.85 | 85.85 | 85.85 | 1,266 | +0.27(+0.32%) |
May 05, 2016 | 86.00 | 86.00 | 85.58 | 85.58 | 741 | -2.07(-2.36%) |
May 04, 2016 | 88.40 | 88.64 | 87.65 | 87.65 | 3,526 | -2.33(-2.59%) |
May 03, 2016 | 90.90 | 90.90 | 89.64 | 89.98 | 1,247 | -3.08(-3.31%) |