Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.27 | 103.83 | 102.61 | 103.02 | 1,897,767 | +0.22(+0.21%) |
May 30, 2017 | 103.30 | 103.46 | 102.46 | 102.80 | 1,271,907 | -0.61(-0.59%) |
May 26, 2017 | 102.41 | 103.75 | 102.40 | 103.41 | 1,171,754 | +0.76(+0.74%) |
May 25, 2017 | 101.59 | 103.33 | 101.08 | 102.64 | 1,796,392 | +1.94(+1.92%) |
May 24, 2017 | 100.04 | 100.88 | 99.53 | 100.71 | 943,085 | +0.97(+0.97%) |
May 23, 2017 | 99.69 | 100.58 | 99.14 | 99.74 | 1,078,004 | -0.07(-0.07%) |
May 22, 2017 | 98.85 | 99.93 | 98.31 | 99.80 | 1,009,864 | +0.99(+1.00%) |
May 19, 2017 | 98.45 | 99.49 | 97.79 | 98.82 | 1,229,177 | +1.09(+1.11%) |
May 18, 2017 | 96.82 | 98.65 | 96.57 | 97.73 | 1,168,609 | +1.24(+1.28%) |
May 17, 2017 | 99.92 | 99.57 | 96.37 | 96.49 | 1,801,631 | -3.44(-3.44%) |
May 16, 2017 | 100.90 | 100.90 | 99.70 | 99.92 | 845,262 | -0.73(-0.72%) |
May 15, 2017 | 99.90 | 100.69 | 99.58 | 100.65 | 1,080,392 | +0.51(+0.51%) |
May 12, 2017 | 100.66 | 101.06 | 99.85 | 100.14 | 1,159,451 | -0.64(-0.64%) |
May 11, 2017 | 100.54 | 100.85 | 99.31 | 100.78 | 1,058,847 | -0.08(-0.07%) |
May 10, 2017 | 101.36 | 101.36 | 100.12 | 100.86 | 1,285,568 | -0.45(-0.44%) |
May 09, 2017 | 100.74 | 101.62 | 100.68 | 101.30 | 944,414 | +0.79(+0.79%) |
May 08, 2017 | 100.86 | 101.47 | 100.25 | 100.51 | 929,182 | -0.61(-0.60%) |
May 05, 2017 | 100.87 | 101.39 | 100.41 | 101.12 | 952,157 | +0.65(+0.65%) |
May 04, 2017 | 100.95 | 101.39 | 100.05 | 100.46 | 2,595,963 | -0.17(-0.17%) |
May 03, 2017 | 100.52 | 100.77 | 99.72 | 100.63 | 1,375,012 | +0.03(+0.03%) |
May 02, 2017 | 101.22 | 101.42 | 99.10 | 100.60 | 2,297,897 | -0.32(-0.31%) |
May 01, 2017 | 99.42 | 102.70 | 98.75 | 100.92 | 3,825,477 | +1.68(+1.70%) |
Apr 28, 2017 | 98.97 | 102.96 | 98.14 | 99.24 | 7,238,422 | +5.68(+6.07%) |
Apr 27, 2017 | 93.87 | 95.59 | 93.38 | 93.56 | 3,229,852 | +0.03(+0.03%) |
Apr 26, 2017 | 92.41 | 93.95 | 92.29 | 93.53 | 1,427,490 | +1.23(+1.33%) |
Apr 25, 2017 | 91.37 | 92.57 | 91.08 | 92.30 | 1,571,871 | +1.59(+1.75%) |
Apr 24, 2017 | 92.02 | 92.62 | 90.21 | 90.71 | 1,915,387 | +0.10(+0.11%) |
Apr 21, 2017 | 90.27 | 91.07 | 90.21 | 90.61 | 1,101,089 | +0.11(+0.12%) |
Apr 20, 2017 | 89.67 | 91.21 | 89.67 | 90.49 | 1,874,461 | +1.21(+1.36%) |
Apr 19, 2017 | 89.53 | 90.34 | 89.00 | 89.28 | 1,057,191 | +0.34(+0.38%) |
Apr 18, 2017 | 89.10 | 89.29 | 88.05 | 88.95 | 988,110 | -0.36(-0.41%) |
Apr 17, 2017 | 88.35 | 89.51 | 87.83 | 89.31 | 1,162,526 | +1.47(+1.67%) |
Apr 13, 2017 | 88.04 | 88.76 | 87.38 | 87.84 | 1,802,441 | -0.34(-0.38%) |
Apr 12, 2017 | 88.76 | 89.25 | 87.46 | 88.18 | 1,528,090 | -0.54(-0.61%) |
Apr 11, 2017 | 90.57 | 90.95 | 88.30 | 88.72 | 2,693,908 | -2.47(-2.71%) |
Apr 10, 2017 | 90.65 | 91.89 | 90.41 | 91.18 | 1,607,549 | +0.52(+0.57%) |
Apr 07, 2017 | 91.87 | 91.94 | 89.86 | 90.66 | 2,060,226 | -1.29(-1.41%) |
Apr 06, 2017 | 91.10 | 92.36 | 90.44 | 91.96 | 995,874 | +0.58(+0.63%) |
Apr 05, 2017 | 91.61 | 92.66 | 90.91 | 91.38 | 1,142,788 | +0.05(+0.05%) |
Apr 04, 2017 | 91.14 | 91.76 | 90.68 | 91.33 | 1,012,361 | +0.38(+0.42%) |
Apr 03, 2017 | 91.53 | 91.66 | 90.09 | 90.95 | 1,069,842 | -0.38(-0.42%) |
Mar 31, 2017 | 92.77 | 92.98 | 91.28 | 91.33 | 1,610,622 | -1.43(-1.55%) |
Mar 30, 2017 | 92.09 | 92.85 | 92.09 | 92.77 | 1,171,704 | +0.68(+0.74%) |
Mar 29, 2017 | 93.09 | 93.50 | 91.81 | 92.09 | 1,206,563 | -1.30(-1.40%) |
Mar 28, 2017 | 92.98 | 94.12 | 92.87 | 93.39 | 1,474,811 | +0.97(+1.05%) |
Mar 27, 2017 | 91.33 | 92.69 | 90.61 | 92.42 | 1,174,624 | +0.66(+0.72%) |
Mar 24, 2017 | 92.55 | 92.89 | 91.40 | 91.76 | 981,697 | -0.73(-0.79%) |
Mar 23, 2017 | 92.21 | 93.54 | 92.21 | 92.49 | 1,757,860 | +0.56(+0.61%) |
Mar 22, 2017 | 90.04 | 92.23 | 88.96 | 91.93 | 1,559,776 | +1.58(+1.75%) |
Mar 21, 2017 | 91.75 | 92.16 | 89.95 | 90.34 | 1,155,290 | -0.80(-0.88%) |
Mar 20, 2017 | 91.14 | 91.24 | 90.35 | 91.15 | 857,253 | +0.10(+0.11%) |
Mar 17, 2017 | 90.31 | 91.66 | 90.19 | 91.04 | 1,823,629 | +0.75(+0.84%) |
Mar 16, 2017 | 90.21 | 90.52 | 89.79 | 90.29 | 903,489 | +0.22(+0.25%) |
Mar 15, 2017 | 89.54 | 90.30 | 89.24 | 90.07 | 839,816 | +0.75(+0.84%) |
Mar 14, 2017 | 90.09 | 90.13 | 88.85 | 89.31 | 1,117,657 | -0.88(-0.98%) |
Mar 13, 2017 | 90.77 | 90.90 | 89.74 | 90.20 | 1,251,758 | -0.34(-0.37%) |
Mar 10, 2017 | 89.13 | 90.97 | 89.13 | 90.53 | 1,797,161 | +1.63(+1.83%) |
Mar 09, 2017 | 89.28 | 89.49 | 88.33 | 88.90 | 910,111 | +0.12(+0.14%) |
Mar 08, 2017 | 88.48 | 89.45 | 88.31 | 88.78 | 1,625,586 | +0.77(+0.88%) |
Mar 07, 2017 | 88.13 | 88.35 | 87.57 | 88.01 | 1,462,271 | -0.25(-0.28%) |
Mar 06, 2017 | 88.08 | 88.42 | 86.95 | 88.26 | 1,680,239 | -0.62(-0.70%) |
Mar 03, 2017 | 89.76 | 90.36 | 88.12 | 88.88 | 1,963,283 | -1.14(-1.26%) |
Mar 02, 2017 | 90.30 | 90.30 | 89.64 | 90.02 | 894,545 | -0.12(-0.13%) |
Mar 01, 2017 | 89.73 | 90.47 | 89.42 | 90.14 | 1,347,009 | +1.12(+1.26%) |
Feb 28, 2017 | 89.53 | 89.99 | 89.00 | 89.02 | 1,387,037 | -0.55(-0.61%) |
Feb 27, 2017 | 88.89 | 89.75 | 88.53 | 89.57 | 1,515,181 | +0.50(+0.56%) |
Feb 24, 2017 | 88.58 | 89.06 | 87.68 | 89.06 | 1,312,316 | +0.57(+0.65%) |
Feb 23, 2017 | 89.44 | 90.21 | 88.39 | 88.49 | 1,605,882 | -0.39(-0.44%) |
Feb 22, 2017 | 88.43 | 89.12 | 88.00 | 88.88 | 2,222,037 | +0.43(+0.48%) |
Feb 21, 2017 | 88.20 | 88.97 | 87.93 | 88.45 | 1,762,731 | +0.26(+0.29%) |
Feb 17, 2017 | 88.19 | 88.19 | 88.19 | 0 | -0.67(-0.75%) | |
Feb 16, 2017 | 89.56 | 89.71 | 88.39 | 88.86 | 1,406,743 | -0.76(-0.85%) |
Feb 15, 2017 | 89.06 | 90.24 | 88.63 | 89.62 | 1,427,926 | +0.21(+0.24%) |
Feb 14, 2017 | 89.33 | 89.92 | 89.13 | 89.41 | 978,841 | +0.02(+0.02%) |
Feb 13, 2017 | 89.38 | 89.88 | 89.02 | 89.39 | 1,271,126 | +0.61(+0.69%) |
Feb 10, 2017 | 88.40 | 89.13 | 87.94 | 88.78 | 1,447,728 | +0.44(+0.49%) |
Feb 09, 2017 | 87.97 | 88.44 | 87.79 | 88.34 | 1,453,277 | +0.37(+0.42%) |
Feb 08, 2017 | 87.99 | 88.34 | 87.61 | 87.97 | 1,614,886 | -0.06(-0.06%) |
Feb 07, 2017 | 88.19 | 88.46 | 87.60 | 88.03 | 1,221,352 | +0.20(+0.23%) |
Feb 06, 2017 | 87.24 | 88.13 | 87.15 | 87.82 | 1,323,547 | +0.27(+0.31%) |
Feb 03, 2017 | 87.08 | 88.26 | 87.04 | 87.56 | 1,703,768 | +0.45(+0.52%) |
Feb 02, 2017 | 87.27 | 87.83 | 86.71 | 87.10 | 1,442,997 | -0.28(-0.32%) |
Feb 01, 2017 | 87.02 | 88.02 | 86.73 | 87.38 | 2,304,218 | +0.65(+0.75%) |
Jan 31, 2017 | 87.46 | 87.50 | 85.82 | 86.73 | 2,034,643 | -0.71(-0.82%) |
Jan 30, 2017 | 88.21 | 88.69 | 86.72 | 87.44 | 2,307,350 | -0.15(-0.17%) |
Jan 27, 2017 | 88.48 | 88.56 | 86.88 | 87.59 | 3,547,192 | -1.00(-1.13%) |
Jan 26, 2017 | 86.19 | 89.01 | 85.48 | 88.59 | 8,215,654 | +7.38(+9.09%) |
Jan 25, 2017 | 80.36 | 81.73 | 80.11 | 81.21 | 3,673,557 | +1.52(+1.91%) |
Jan 24, 2017 | 78.94 | 80.00 | 78.88 | 79.69 | 3,271,982 | +0.99(+1.26%) |
Jan 23, 2017 | 78.71 | 78.90 | 78.29 | 78.70 | 2,562,674 | -0.07(-0.09%) |
Jan 20, 2017 | 78.58 | 80.16 | 78.27 | 78.77 | 2,376,829 | +0.44(+0.57%) |
Jan 19, 2017 | 78.48 | 79.61 | 78.05 | 78.33 | 1,899,109 | -0.88(-1.11%) |
Jan 18, 2017 | 78.64 | 79.99 | 77.86 | 79.21 | 1,512,988 | +0.48(+0.61%) |
Jan 17, 2017 | 78.63 | 78.84 | 77.84 | 78.73 | 1,096,647 | -0.09(-0.12%) |
Jan 13, 2017 | 78.82 | 78.82 | 78.82 | 0 | -0.74(-0.93%) | |
Jan 12, 2017 | 80.06 | 80.10 | 78.53 | 79.56 | 1,479,482 | -0.68(-0.84%) |
Jan 11, 2017 | 79.57 | 80.28 | 78.76 | 80.24 | 1,211,031 | +0.64(+0.80%) |
Jan 10, 2017 | 78.52 | 80.39 | 78.14 | 79.60 | 1,652,955 | +1.28(+1.63%) |
Jan 09, 2017 | 78.14 | 78.84 | 77.86 | 78.32 | 1,439,599 | +0.20(+0.26%) |
Jan 06, 2017 | 79.00 | 79.09 | 78.03 | 78.12 | 1,566,488 | -0.62(-0.79%) |
Jan 05, 2017 | 78.37 | 79.20 | 78.24 | 78.74 | 1,521,601 | +0.46(+0.59%) |
Jan 04, 2017 | 77.74 | 78.92 | 77.37 | 78.27 | 1,825,832 | +0.58(+0.75%) |
Jan 03, 2017 | 76.62 | 78.34 | 76.62 | 77.69 | 1,877,854 | +1.70(+2.23%) |
Dec 30, 2016 | 75.99 | 75.99 | 75.99 | 0 | -0.85(-1.11%) | |
Dec 29, 2016 | 77.04 | 77.21 | 76.33 | 76.85 | 938,852 | -0.06(-0.07%) |
Dec 28, 2016 | 77.79 | 77.89 | 76.75 | 76.90 | 940,915 | -0.72(-0.93%) |
Dec 27, 2016 | 78.18 | 78.87 | 77.59 | 77.63 | 579,511 | -0.42(-0.53%) |
Dec 23, 2016 | 78.04 | 78.04 | 78.04 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 78.70 | 78.70 | 77.20 | 78.03 | 1,753,373 | -0.90(-1.14%) |
Dec 21, 2016 | 78.71 | 79.06 | 78.21 | 78.93 | 1,231,240 | -0.18(-0.22%) |
Dec 20, 2016 | 77.03 | 79.89 | 76.76 | 79.11 | 2,365,415 | +2.64(+3.45%) |
Dec 19, 2016 | 77.06 | 77.63 | 75.91 | 76.47 | 1,546,600 | -0.93(-1.20%) |
Dec 16, 2016 | 78.68 | 78.99 | 77.11 | 77.39 | 2,545,253 | -1.39(-1.77%) |
Dec 15, 2016 | 78.95 | 79.98 | 77.67 | 78.78 | 3,907,080 | -0.17(-0.21%) |
Dec 14, 2016 | 78.75 | 79.85 | 78.68 | 78.95 | 1,980,368 | +0.20(+0.26%) |
Dec 13, 2016 | 79.07 | 79.50 | 78.42 | 78.75 | 1,801,257 | -0.06(-0.07%) |
Dec 12, 2016 | 78.90 | 78.95 | 77.97 | 78.80 | 2,541,067 | -0.58(-0.73%) |
Dec 09, 2016 | 78.88 | 79.56 | 78.62 | 79.38 | 1,640,677 | +0.38(+0.48%) |
Dec 08, 2016 | 76.78 | 79.04 | 75.99 | 79.01 | 2,658,557 | +2.42(+3.16%) |
Dec 07, 2016 | 74.83 | 76.81 | 74.23 | 76.58 | 2,218,394 | +1.84(+2.46%) |
Dec 06, 2016 | 74.81 | 75.33 | 74.48 | 74.74 | 1,503,625 | +0.09(+0.12%) |
Dec 05, 2016 | 73.96 | 75.98 | 73.56 | 74.65 | 1,721,581 | +1.37(+1.87%) |
Dec 02, 2016 | 73.04 | 73.65 | 72.85 | 73.28 | 977,194 | +0.24(+0.33%) |
Dec 01, 2016 | 74.20 | 74.40 | 72.55 | 73.04 | 1,962,390 | -1.54(-2.06%) |
Nov 30, 2016 | 76.07 | 76.07 | 73.77 | 74.58 | 2,288,413 | -1.80(-2.35%) |
Nov 29, 2016 | 75.47 | 76.43 | 75.29 | 76.37 | 1,370,486 | +1.31(+1.74%) |
Nov 28, 2016 | 76.32 | 76.33 | 74.90 | 75.06 | 1,604,833 | -1.40(-1.83%) |
Nov 25, 2016 | 76.03 | 76.77 | 75.53 | 76.46 | 682,018 | +0.40(+0.52%) |
Nov 23, 2016 | 76.07 | 76.07 | 76.07 | 0 | +0.08(+0.11%) | |
Nov 22, 2016 | 76.11 | 76.66 | 75.74 | 75.98 | 1,951,185 | -0.16(-0.21%) |
Nov 21, 2016 | 76.54 | 76.91 | 75.82 | 76.14 | 1,115,410 | -0.26(-0.34%) |
Nov 18, 2016 | 76.35 | 76.78 | 75.60 | 76.40 | 1,295,537 | +0.07(+0.10%) |
Nov 17, 2016 | 75.71 | 76.83 | 75.60 | 76.33 | 1,510,048 | +0.42(+0.56%) |
Nov 16, 2016 | 76.20 | 76.40 | 75.29 | 75.90 | 1,545,696 | -0.52(-0.67%) |
Nov 15, 2016 | 77.37 | 77.50 | 76.17 | 76.42 | 2,045,676 | -1.00(-1.30%) |
Nov 14, 2016 | 75.98 | 77.83 | 75.82 | 77.42 | 4,184,127 | +2.13(+2.83%) |
Nov 11, 2016 | 74.09 | 75.65 | 74.01 | 75.29 | 2,875,578 | +1.29(+1.74%) |
Nov 10, 2016 | 72.96 | 75.18 | 72.96 | 74.00 | 3,089,714 | +1.23(+1.70%) |
Nov 09, 2016 | 70.20 | 73.19 | 69.81 | 72.77 | 4,284,205 | +1.34(+1.87%) |
Nov 08, 2016 | 70.15 | 71.66 | 69.98 | 71.43 | 2,094,960 | +0.99(+1.41%) |
Nov 07, 2016 | 70.15 | 70.71 | 69.59 | 70.44 | 2,417,667 | +1.15(+1.66%) |
Nov 04, 2016 | 70.08 | 70.82 | 69.21 | 69.29 | 1,463,296 | -0.79(-1.13%) |
Nov 03, 2016 | 69.45 | 70.63 | 69.45 | 70.08 | 2,278,227 | +0.98(+1.41%) |
Nov 02, 2016 | 69.80 | 70.78 | 68.98 | 69.10 | 1,932,574 | -1.10(-1.56%) |
Nov 01, 2016 | 71.02 | 71.64 | 68.73 | 70.20 | 4,190,151 | -0.60(-0.85%) |
Oct 31, 2016 | 69.08 | 71.38 | 68.94 | 70.80 | 5,697,379 | +2.21(+3.22%) |
Oct 28, 2016 | 66.43 | 69.50 | 65.85 | 68.59 | 8,409,162 | +5.91(+9.43%) |
Oct 27, 2016 | 63.78 | 63.92 | 62.20 | 62.68 | 3,388,366 | -1.70(-2.65%) |
Oct 26, 2016 | 64.83 | 64.88 | 64.19 | 64.38 | 2,461,493 | -0.67(-1.03%) |
Oct 25, 2016 | 64.50 | 65.21 | 64.32 | 65.05 | 1,209,465 | +0.26(+0.40%) |
Oct 24, 2016 | 64.36 | 65.34 | 64.30 | 64.79 | 1,634,474 | +0.90(+1.41%) |
Oct 21, 2016 | 64.42 | 64.83 | 63.85 | 63.89 | 1,860,992 | -1.02(-1.57%) |
Oct 20, 2016 | 65.22 | 65.22 | 64.02 | 64.91 | 1,303,615 | -0.31(-0.48%) |
Oct 19, 2016 | 64.24 | 65.52 | 64.04 | 65.23 | 1,696,868 | +0.71(+1.10%) |
Oct 18, 2016 | 64.46 | 65.35 | 64.07 | 64.52 | 1,666,147 | +1.16(+1.83%) |
Oct 17, 2016 | 64.33 | 64.47 | 63.25 | 63.36 | 2,422,327 | -1.10(-1.70%) |
Oct 14, 2016 | 66.13 | 66.81 | 64.44 | 64.45 | 2,552,501 | -1.92(-2.90%) |
Oct 13, 2016 | 65.85 | 66.62 | 65.60 | 66.38 | 1,777,544 | -0.29(-0.43%) |
Oct 12, 2016 | 66.66 | 67.13 | 66.06 | 66.66 | 1,273,476 | +0.05(+0.07%) |
Oct 11, 2016 | 67.89 | 67.90 | 66.22 | 66.62 | 2,098,581 | -1.27(-1.87%) |
Oct 10, 2016 | 68.18 | 68.62 | 67.79 | 67.89 | 958,914 | +0.02(+0.03%) |
Oct 07, 2016 | 68.84 | 69.22 | 67.87 | 67.87 | 1,924,658 | -1.06(-1.54%) |
Oct 06, 2016 | 68.93 | 69.16 | 68.29 | 68.93 | 1,637,512 | -0.01(-0.01%) |
Oct 05, 2016 | 69.08 | 69.54 | 68.42 | 68.94 | 2,418,512 | -0.34(-0.49%) |
Oct 04, 2016 | 69.29 | 69.42 | 68.61 | 69.28 | 1,957,905 | +0.60(+0.87%) |
Oct 03, 2016 | 68.61 | 69.41 | 68.18 | 68.68 | 1,423,799 | -0.35(-0.51%) |
Sep 30, 2016 | 68.63 | 69.74 | 68.12 | 69.03 | 2,096,406 | +0.64(+0.94%) |
Sep 29, 2016 | 68.08 | 68.67 | 67.88 | 68.39 | 2,216,347 | +0.04(+0.05%) |
Sep 28, 2016 | 68.77 | 68.93 | 67.82 | 68.35 | 2,212,490 | -0.13(-0.19%) |
Sep 27, 2016 | 66.01 | 68.55 | 65.92 | 68.48 | 3,711,410 | +3.11(+4.76%) |
Sep 26, 2016 | 66.26 | 67.13 | 64.72 | 65.36 | 3,374,013 | -0.49(-0.75%) |
Sep 23, 2016 | 64.51 | 66.15 | 62.88 | 65.86 | 3,026,366 | +0.91(+1.41%) |
Sep 22, 2016 | 62.44 | 65.04 | 62.41 | 64.94 | 4,450,107 | +2.86(+4.61%) |
Sep 21, 2016 | 62.80 | 62.96 | 61.35 | 62.08 | 1,800,077 | -0.50(-0.80%) |
Sep 20, 2016 | 60.49 | 62.89 | 60.39 | 62.58 | 3,674,815 | +2.68(+4.47%) |
Sep 19, 2016 | 61.18 | 61.18 | 59.88 | 59.90 | 2,507,348 | -0.77(-1.27%) |
Sep 16, 2016 | 61.27 | 61.49 | 60.41 | 60.67 | 2,191,426 | -0.93(-1.51%) |
Sep 15, 2016 | 61.90 | 62.15 | 61.43 | 61.60 | 1,990,393 | -0.31(-0.50%) |
Sep 14, 2016 | 62.08 | 62.51 | 61.27 | 61.92 | 1,538,581 | +0.07(+0.12%) |
Sep 13, 2016 | 61.59 | 62.06 | 61.01 | 61.84 | 1,837,705 | +0.07(+0.12%) |
Sep 12, 2016 | 59.98 | 61.97 | 59.56 | 61.77 | 2,246,999 | +1.41(+2.33%) |
Sep 09, 2016 | 60.47 | 60.85 | 59.80 | 60.36 | 3,639,386 | -0.05(-0.09%) |
Sep 08, 2016 | 61.17 | 61.36 | 60.18 | 60.42 | 3,425,336 | -0.79(-1.29%) |
Sep 07, 2016 | 62.60 | 62.83 | 61.17 | 61.20 | 3,745,804 | -1.99(-3.16%) |
Sep 06, 2016 | 63.92 | 64.04 | 63.08 | 63.20 | 1,794,904 | -0.85(-1.33%) |
Sep 02, 2016 | 65.78 | 64.05 | 64.05 | 64.05 | 2,721,365 | -2.47(-3.71%) |
Sep 01, 2016 | 65.65 | 66.92 | 65.47 | 66.52 | 2,720,993 | +1.46(+2.25%) |
Aug 31, 2016 | 64.09 | 65.41 | 64.09 | 65.05 | 3,017,976 | +0.90(+1.40%) |
Aug 30, 2016 | 64.14 | 64.46 | 63.89 | 64.16 | 1,000,413 | +0.14(+0.21%) |
Aug 29, 2016 | 63.85 | 64.14 | 63.51 | 64.02 | 1,838,693 | +0.21(+0.33%) |
Aug 26, 2016 | 64.27 | 64.46 | 63.31 | 63.81 | 1,962,762 | -0.23(-0.36%) |
Aug 25, 2016 | 64.51 | 65.05 | 64.02 | 64.04 | 2,832,680 | -0.95(-1.46%) |
Aug 24, 2016 | 65.46 | 65.78 | 64.79 | 64.99 | 3,401,418 | -0.58(-0.88%) |
Aug 23, 2016 | 64.32 | 65.71 | 64.23 | 65.57 | 2,372,230 | +1.67(+2.62%) |
Aug 22, 2016 | 63.48 | 64.10 | 62.89 | 63.89 | 1,736,748 | +0.38(+0.59%) |
Aug 19, 2016 | 63.77 | 64.10 | 62.31 | 63.52 | 3,270,735 | -0.63(-0.98%) |
Aug 18, 2016 | 65.18 | 65.36 | 64.04 | 64.15 | 2,472,013 | -1.28(-1.96%) |
Aug 17, 2016 | 65.44 | 65.49 | 64.92 | 65.43 | 1,164,945 | -0.05(-0.08%) |
Aug 16, 2016 | 65.23 | 66.01 | 64.97 | 65.48 | 2,074,170 | +0.07(+0.11%) |
Aug 15, 2016 | 64.84 | 65.58 | 64.83 | 65.41 | 1,569,827 | +0.64(+0.99%) |
Aug 12, 2016 | 64.95 | 65.67 | 64.50 | 64.77 | 1,452,486 | -0.22(-0.34%) |
Aug 11, 2016 | 64.22 | 65.48 | 64.14 | 64.99 | 2,503,700 | +1.08(+1.69%) |
Aug 10, 2016 | 63.34 | 64.58 | 63.08 | 63.91 | 3,066,892 | +0.81(+1.28%) |
Aug 09, 2016 | 66.40 | 67.03 | 63.02 | 63.11 | 8,357,609 | -4.57(-6.76%) |
Aug 08, 2016 | 68.16 | 68.89 | 67.45 | 67.68 | 1,623,148 | -0.46(-0.67%) |
Aug 05, 2016 | 67.38 | 68.37 | 67.11 | 68.14 | 2,992,962 | +1.08(+1.61%) |
Aug 04, 2016 | 63.51 | 68.09 | 63.51 | 67.06 | 7,165,180 | +4.14(+6.59%) |
Aug 03, 2016 | 61.37 | 63.74 | 61.34 | 62.91 | 3,488,784 | +1.30(+2.11%) |
Aug 02, 2016 | 63.12 | 64.40 | 61.16 | 61.61 | 8,284,890 | -4.13(-6.28%) |
Aug 01, 2016 | 66.17 | 66.31 | 65.32 | 65.74 | 4,115,611 | -0.53(-0.80%) |
Jul 29, 2016 | 67.03 | 67.24 | 66.15 | 66.27 | 2,838,050 | -0.73(-1.09%) |
Jul 28, 2016 | 66.73 | 67.04 | 65.80 | 67.00 | 2,279,411 | -0.02(-0.03%) |
Jul 27, 2016 | 67.11 | 67.36 | 66.43 | 67.02 | 1,464,646 | +0.20(+0.30%) |
Jul 26, 2016 | 67.14 | 67.27 | 66.61 | 66.82 | 1,228,788 | +0.00(+0.00%) |
Jul 25, 2016 | 66.63 | 67.26 | 66.46 | 66.82 | 1,437,339 | +0.05(+0.08%) |
Jul 22, 2016 | 66.52 | 66.80 | 65.63 | 66.76 | 2,074,407 | +0.57(+0.86%) |
Jul 21, 2016 | 66.27 | 66.51 | 65.96 | 66.20 | 1,852,668 | +0.40(+0.61%) |
Jul 20, 2016 | 65.04 | 66.01 | 64.32 | 65.79 | 1,731,757 | +1.66(+2.60%) |
Jul 19, 2016 | 64.64 | 64.90 | 63.97 | 64.13 | 1,402,658 | -0.86(-1.32%) |
Jul 18, 2016 | 64.50 | 65.34 | 63.93 | 64.99 | 1,695,100 | +0.59(+0.92%) |
Jul 15, 2016 | 64.79 | 64.83 | 63.31 | 64.40 | 3,155,426 | -1.36(-2.07%) |
Jul 14, 2016 | 67.41 | 68.03 | 65.72 | 65.76 | 3,197,248 | -0.64(-0.96%) |
Jul 13, 2016 | 66.89 | 67.27 | 65.86 | 66.40 | 1,920,278 | -0.38(-0.56%) |
Jul 12, 2016 | 64.49 | 66.80 | 64.31 | 66.77 | 3,679,594 | +3.14(+4.93%) |
Jul 11, 2016 | 62.87 | 63.70 | 62.70 | 63.64 | 1,398,200 | +1.08(+1.73%) |
Jul 08, 2016 | 61.70 | 63.09 | 61.10 | 62.56 | 1,840,336 | +1.45(+2.38%) |
Jul 07, 2016 | 60.84 | 61.60 | 60.11 | 61.10 | 2,025,219 | +0.36(+0.59%) |
Jul 06, 2016 | 61.05 | 61.42 | 60.32 | 60.74 | 2,702,475 | -0.83(-1.35%) |
Jul 05, 2016 | 62.26 | 62.57 | 60.94 | 61.58 | 2,501,927 | -1.65(-2.60%) |
Jul 01, 2016 | 61.72 | 63.22 | 63.22 | 63.22 | 2,696,880 | +1.79(+2.92%) |
Jun 30, 2016 | 62.29 | 62.29 | 60.77 | 61.43 | 2,793,126 | -0.62(-1.00%) |
Jun 29, 2016 | 60.74 | 62.50 | 59.86 | 62.05 | 2,814,579 | +2.01(+3.35%) |
Jun 28, 2016 | 62.37 | 62.68 | 59.42 | 60.04 | 4,098,001 | -0.29(-0.49%) |
Jun 27, 2016 | 63.01 | 63.01 | 59.90 | 60.33 | 6,853,032 | -3.78(-5.89%) |
Jun 24, 2016 | 66.97 | 67.61 | 63.53 | 64.11 | 6,428,326 | -6.47(-9.16%) |
Jun 23, 2016 | 70.72 | 70.81 | 70.16 | 70.58 | 1,253,581 | +0.94(+1.35%) |
Jun 22, 2016 | 69.88 | 70.84 | 69.18 | 69.64 | 945,672 | -0.31(-0.44%) |
Jun 21, 2016 | 70.19 | 70.24 | 69.49 | 69.95 | 1,725,841 | +0.30(+0.43%) |
Jun 20, 2016 | 69.63 | 70.34 | 69.30 | 69.65 | 2,204,878 | +1.36(+2.00%) |
Jun 17, 2016 | 67.47 | 68.29 | 67.25 | 68.28 | 2,311,501 | +0.93(+1.39%) |
Jun 16, 2016 | 66.87 | 67.48 | 65.85 | 67.35 | 1,272,022 | -0.17(-0.26%) |
Jun 15, 2016 | 66.41 | 68.32 | 66.26 | 67.52 | 2,449,363 | +1.66(+2.53%) |
Jun 14, 2016 | 66.40 | 66.85 | 65.41 | 65.86 | 2,620,147 | -0.81(-1.22%) |
Jun 13, 2016 | 66.96 | 67.93 | 66.62 | 66.67 | 1,794,911 | -0.96(-1.42%) |
Jun 10, 2016 | 68.74 | 68.75 | 67.54 | 67.63 | 2,076,952 | -2.11(-3.03%) |
Jun 09, 2016 | 69.27 | 69.94 | 68.90 | 69.75 | 925,685 | +0.20(+0.29%) |
Jun 08, 2016 | 69.97 | 69.97 | 69.02 | 69.55 | 1,067,650 | -0.43(-0.61%) |
Jun 07, 2016 | 69.69 | 70.55 | 69.60 | 69.98 | 1,138,828 | +0.27(+0.39%) |
Jun 06, 2016 | 69.58 | 69.94 | 68.64 | 69.70 | 1,964,999 | -0.16(-0.24%) |
Jun 03, 2016 | 70.54 | 70.59 | 68.85 | 69.87 | 1,616,591 | -1.15(-1.62%) |
Jun 02, 2016 | 70.31 | 71.06 | 69.97 | 71.02 | 1,227,321 | +0.61(+0.87%) |