Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.38 | 87.96 | 86.38 | 87.48 | 1,090,526 | +1.16(+1.34%) |
Jun 29, 2017 | 86.44 | 86.83 | 85.47 | 86.32 | 532,810 | +0.09(+0.10%) |
Jun 28, 2017 | 85.25 | 86.78 | 84.71 | 86.23 | 566,142 | +1.66(+1.97%) |
Jun 27, 2017 | 85.14 | 85.96 | 84.53 | 84.57 | 419,329 | -0.49(-0.57%) |
Jun 26, 2017 | 84.63 | 85.46 | 84.54 | 85.06 | 436,904 | +0.43(+0.51%) |
Jun 23, 2017 | 84.43 | 85.50 | 84.22 | 84.63 | 2,005,320 | +0.16(+0.19%) |
Jun 22, 2017 | 84.54 | 84.54 | 83.63 | 84.47 | 513,564 | +0.13(+0.16%) |
Jun 21, 2017 | 84.70 | 85.04 | 83.90 | 84.33 | 1,080,006 | -0.28(-0.33%) |
Jun 20, 2017 | 84.87 | 85.21 | 83.66 | 84.61 | 790,644 | -0.68(-0.80%) |
Jun 19, 2017 | 85.17 | 85.48 | 84.62 | 85.29 | 770,505 | +0.28(+0.33%) |
Jun 16, 2017 | 84.01 | 85.09 | 83.83 | 85.01 | 880,386 | +0.83(+0.99%) |
Jun 15, 2017 | 83.08 | 84.75 | 83.08 | 84.18 | 663,916 | +0.02(+0.02%) |
Jun 14, 2017 | 84.82 | 85.28 | 83.73 | 84.16 | 805,630 | -0.46(-0.54%) |
Jun 13, 2017 | 83.47 | 84.94 | 83.42 | 84.62 | 834,195 | +1.15(+1.37%) |
Jun 12, 2017 | 82.17 | 83.50 | 81.66 | 83.47 | 907,753 | +1.19(+1.44%) |
Jun 09, 2017 | 81.10 | 82.66 | 80.72 | 82.29 | 624,649 | +1.13(+1.39%) |
Jun 08, 2017 | 79.75 | 81.73 | 79.39 | 81.16 | 683,130 | +1.46(+1.84%) |
Jun 07, 2017 | 78.69 | 79.91 | 78.66 | 79.70 | 589,229 | +1.06(+1.35%) |
Jun 06, 2017 | 79.68 | 79.92 | 78.44 | 78.63 | 589,443 | -1.43(-1.79%) |
Jun 05, 2017 | 80.22 | 81.05 | 80.05 | 80.07 | 527,565 | -0.40(-0.50%) |
Jun 02, 2017 | 79.46 | 81.31 | 78.93 | 80.47 | 702,611 | +1.13(+1.42%) |
Jun 01, 2017 | 78.74 | 79.73 | 77.97 | 79.34 | 668,946 | +1.19(+1.52%) |
May 31, 2017 | 78.60 | 78.76 | 77.60 | 78.16 | 829,555 | -0.61(-0.78%) |
May 30, 2017 | 77.45 | 78.93 | 77.45 | 78.77 | 533,931 | +1.09(+1.40%) |
May 26, 2017 | 78.71 | 78.71 | 77.55 | 77.68 | 978,922 | -1.19(-1.50%) |
May 25, 2017 | 78.59 | 79.10 | 78.34 | 78.86 | 622,535 | +0.54(+0.70%) |
May 24, 2017 | 78.39 | 78.54 | 77.82 | 78.32 | 380,337 | -0.09(-0.11%) |
May 23, 2017 | 78.39 | 78.98 | 77.74 | 78.40 | 607,349 | +0.25(+0.32%) |
May 22, 2017 | 78.40 | 78.53 | 77.66 | 78.16 | 745,583 | -0.11(-0.13%) |
May 19, 2017 | 76.45 | 78.29 | 76.13 | 78.26 | 682,481 | +2.34(+3.09%) |
May 18, 2017 | 75.55 | 76.07 | 75.08 | 75.92 | 905,228 | +0.08(+0.10%) |
May 17, 2017 | 76.42 | 76.14 | 74.93 | 75.84 | 676,723 | -0.57(-0.75%) |
May 16, 2017 | 76.99 | 77.03 | 75.93 | 76.42 | 677,906 | -0.38(-0.50%) |
May 15, 2017 | 77.05 | 77.35 | 76.46 | 76.80 | 629,447 | +0.21(+0.27%) |
May 12, 2017 | 76.88 | 77.29 | 76.45 | 76.59 | 328,718 | -0.51(-0.66%) |
May 11, 2017 | 77.57 | 77.58 | 76.39 | 77.09 | 519,282 | -0.70(-0.90%) |
May 10, 2017 | 77.70 | 78.88 | 77.44 | 77.79 | 764,329 | +0.16(+0.21%) |
May 09, 2017 | 78.35 | 79.14 | 77.18 | 77.63 | 708,177 | -0.71(-0.90%) |
May 08, 2017 | 79.11 | 79.41 | 77.63 | 78.34 | 513,608 | -0.92(-1.16%) |
May 05, 2017 | 78.57 | 79.61 | 77.95 | 79.25 | 640,377 | +0.90(+1.15%) |
May 04, 2017 | 78.73 | 79.20 | 78.02 | 78.36 | 518,345 | -0.34(-0.44%) |
May 03, 2017 | 78.04 | 78.80 | 77.70 | 78.70 | 682,787 | +0.53(+0.68%) |
May 02, 2017 | 78.44 | 79.01 | 78.03 | 78.16 | 988,682 | -0.49(-0.62%) |
May 01, 2017 | 80.46 | 80.54 | 78.62 | 78.65 | 744,023 | -1.45(-1.81%) |
Apr 28, 2017 | 81.05 | 81.06 | 79.70 | 80.10 | 949,457 | -0.72(-0.89%) |
Apr 27, 2017 | 82.01 | 82.62 | 80.82 | 80.82 | 811,761 | -1.25(-1.52%) |
Apr 26, 2017 | 80.80 | 83.19 | 80.54 | 82.07 | 1,500,512 | +1.50(+1.86%) |
Apr 25, 2017 | 79.34 | 81.51 | 78.08 | 80.57 | 1,188,132 | +2.09(+2.66%) |
Apr 24, 2017 | 78.54 | 79.37 | 78.39 | 78.48 | 1,151,602 | +0.99(+1.28%) |
Apr 21, 2017 | 78.01 | 78.07 | 76.72 | 77.49 | 574,753 | -0.34(-0.44%) |
Apr 20, 2017 | 77.94 | 78.27 | 77.46 | 77.83 | 613,653 | +0.55(+0.72%) |
Apr 19, 2017 | 77.40 | 77.92 | 76.89 | 77.28 | 733,114 | +0.22(+0.29%) |
Apr 18, 2017 | 76.63 | 78.03 | 76.63 | 77.06 | 1,043,012 | -0.21(-0.27%) |
Apr 17, 2017 | 76.13 | 77.35 | 75.96 | 77.27 | 1,070,239 | +1.82(+2.42%) |
Apr 13, 2017 | 75.92 | 76.47 | 75.40 | 75.44 | 867,428 | -0.63(-0.83%) |
Apr 12, 2017 | 77.40 | 77.60 | 75.46 | 76.07 | 948,154 | -1.61(-2.08%) |
Apr 11, 2017 | 77.39 | 78.01 | 76.84 | 77.69 | 767,940 | +0.20(+0.26%) |
Apr 10, 2017 | 76.60 | 78.10 | 76.60 | 77.49 | 922,327 | +0.87(+1.13%) |
Apr 07, 2017 | 75.63 | 76.84 | 75.27 | 76.62 | 1,234,203 | +1.18(+1.57%) |
Apr 06, 2017 | 74.15 | 75.49 | 73.81 | 75.43 | 592,095 | +1.56(+2.11%) |
Apr 05, 2017 | 74.87 | 75.77 | 73.61 | 73.88 | 989,141 | +0.03(+0.04%) |
Apr 04, 2017 | 74.52 | 74.96 | 73.61 | 73.85 | 731,015 | -0.67(-0.90%) |
Apr 03, 2017 | 74.55 | 75.29 | 74.02 | 74.52 | 1,865,380 | +0.04(+0.05%) |
Mar 31, 2017 | 73.52 | 74.68 | 73.52 | 74.48 | 1,048,196 | +0.71(+0.96%) |
Mar 30, 2017 | 73.58 | 73.98 | 73.08 | 73.77 | 627,018 | +0.42(+0.57%) |
Mar 29, 2017 | 72.27 | 73.55 | 72.09 | 73.35 | 630,066 | +0.96(+1.33%) |
Mar 28, 2017 | 71.39 | 73.05 | 71.37 | 72.39 | 531,344 | +0.75(+1.05%) |
Mar 27, 2017 | 71.61 | 72.34 | 70.72 | 71.63 | 1,135,480 | -0.80(-1.11%) |
Mar 24, 2017 | 72.88 | 73.08 | 72.37 | 72.44 | 666,211 | -0.11(-0.14%) |
Mar 23, 2017 | 72.79 | 73.08 | 72.07 | 72.54 | 606,226 | -0.11(-0.16%) |
Mar 22, 2017 | 72.62 | 72.80 | 71.87 | 72.66 | 768,648 | -0.05(-0.07%) |
Mar 21, 2017 | 74.11 | 74.51 | 72.56 | 72.70 | 1,212,014 | -1.08(-1.46%) |
Mar 20, 2017 | 73.70 | 74.12 | 72.99 | 73.78 | 662,995 | -0.06(-0.08%) |
Mar 17, 2017 | 73.83 | 74.16 | 73.39 | 73.84 | 943,550 | +0.11(+0.14%) |
Mar 16, 2017 | 74.64 | 74.64 | 73.29 | 73.73 | 907,000 | -0.32(-0.43%) |
Mar 15, 2017 | 74.19 | 74.43 | 73.41 | 74.05 | 919,649 | +0.19(+0.26%) |
Mar 14, 2017 | 74.12 | 74.46 | 73.13 | 73.86 | 782,553 | -0.88(-1.18%) |
Mar 13, 2017 | 74.14 | 74.89 | 73.80 | 74.74 | 960,872 | +0.69(+0.93%) |
Mar 10, 2017 | 75.79 | 75.79 | 73.60 | 74.05 | 1,347,541 | -0.88(-1.17%) |
Mar 09, 2017 | 75.47 | 75.83 | 74.35 | 74.93 | 928,423 | -0.72(-0.95%) |
Mar 08, 2017 | 76.05 | 76.26 | 75.47 | 75.64 | 804,575 | -0.27(-0.35%) |
Mar 07, 2017 | 76.29 | 76.78 | 75.76 | 75.91 | 905,237 | -0.44(-0.58%) |
Mar 06, 2017 | 75.41 | 76.61 | 75.41 | 76.35 | 1,055,216 | +0.07(+0.09%) |
Mar 03, 2017 | 76.40 | 76.95 | 75.55 | 76.28 | 1,272,925 | -0.14(-0.19%) |
Mar 02, 2017 | 77.26 | 77.44 | 76.31 | 76.43 | 1,581,803 | -1.25(-1.61%) |
Mar 01, 2017 | 76.29 | 79.55 | 75.11 | 77.68 | 1,490,388 | +1.17(+1.54%) |
Feb 28, 2017 | 77.06 | 77.88 | 76.47 | 76.50 | 1,342,193 | -0.77(-1.00%) |
Feb 27, 2017 | 76.05 | 77.42 | 76.05 | 77.28 | 981,642 | +1.41(+1.86%) |
Feb 24, 2017 | 73.87 | 75.87 | 73.67 | 75.86 | 1,029,596 | +1.21(+1.62%) |
Feb 23, 2017 | 76.52 | 77.18 | 74.28 | 74.65 | 1,328,173 | -1.90(-2.48%) |
Feb 22, 2017 | 77.65 | 78.56 | 76.26 | 76.55 | 1,718,684 | -2.43(-3.07%) |
Feb 21, 2017 | 78.07 | 80.16 | 77.25 | 78.98 | 2,946,390 | -4.83(-5.77%) |
Feb 17, 2017 | 83.81 | 83.81 | 83.81 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.69 | 84.86 | 83.62 | 84.08 | 497,476 | -0.41(-0.49%) |
Feb 15, 2017 | 82.83 | 84.62 | 82.55 | 84.49 | 555,906 | +1.65(+1.99%) |
Feb 14, 2017 | 83.31 | 83.45 | 82.60 | 82.83 | 575,412 | -0.87(-1.04%) |
Feb 13, 2017 | 83.49 | 84.29 | 83.44 | 83.70 | 661,747 | +0.34(+0.41%) |
Feb 10, 2017 | 82.89 | 83.45 | 82.18 | 83.36 | 427,140 | +1.05(+1.28%) |
Feb 09, 2017 | 81.86 | 82.61 | 81.73 | 82.31 | 822,344 | +0.84(+1.03%) |
Feb 08, 2017 | 82.15 | 82.15 | 80.53 | 81.47 | 751,048 | -0.86(-1.04%) |
Feb 07, 2017 | 82.92 | 83.82 | 82.23 | 82.33 | 478,268 | -0.31(-0.37%) |
Feb 06, 2017 | 83.07 | 83.42 | 82.32 | 82.63 | 579,033 | -0.90(-1.07%) |
Feb 03, 2017 | 82.57 | 83.87 | 82.20 | 83.53 | 477,089 | +1.45(+1.77%) |
Feb 02, 2017 | 82.59 | 82.97 | 82.04 | 82.08 | 491,961 | -0.69(-0.83%) |
Feb 01, 2017 | 83.18 | 83.79 | 82.40 | 82.77 | 623,282 | +0.13(+0.16%) |
Jan 31, 2017 | 82.66 | 82.95 | 82.07 | 82.63 | 767,221 | -0.08(-0.09%) |
Jan 30, 2017 | 83.54 | 83.69 | 81.79 | 82.71 | 725,371 | -1.25(-1.49%) |
Jan 27, 2017 | 83.24 | 84.07 | 83.05 | 83.96 | 400,844 | +0.86(+1.03%) |
Jan 26, 2017 | 84.12 | 84.63 | 83.01 | 83.10 | 581,354 | -1.07(-1.27%) |
Jan 25, 2017 | 82.64 | 84.60 | 82.39 | 84.17 | 834,316 | +1.76(+2.14%) |
Jan 24, 2017 | 81.04 | 82.58 | 81.03 | 82.40 | 773,588 | +1.67(+2.07%) |
Jan 23, 2017 | 82.16 | 82.16 | 80.60 | 80.74 | 711,536 | -1.44(-1.75%) |
Jan 20, 2017 | 82.88 | 83.14 | 81.77 | 82.18 | 627,043 | -0.72(-0.87%) |
Jan 19, 2017 | 83.83 | 84.08 | 82.41 | 82.90 | 918,545 | -0.31(-0.37%) |
Jan 18, 2017 | 83.01 | 83.50 | 82.38 | 83.21 | 891,878 | +0.47(+0.56%) |
Jan 17, 2017 | 81.95 | 83.13 | 81.79 | 82.74 | 780,935 | +0.79(+0.97%) |
Jan 13, 2017 | 81.95 | 81.95 | 81.95 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.22 | 81.22 | 79.88 | 81.10 | 523,192 | -0.25(-0.30%) |
Jan 11, 2017 | 81.36 | 81.60 | 80.59 | 81.35 | 470,051 | -0.02(-0.02%) |
Jan 10, 2017 | 80.86 | 82.01 | 80.32 | 81.36 | 534,060 | +1.19(+1.49%) |
Jan 09, 2017 | 80.65 | 80.96 | 79.93 | 80.17 | 391,992 | -0.48(-0.59%) |
Jan 06, 2017 | 80.04 | 81.30 | 79.71 | 80.65 | 413,069 | +0.65(+0.81%) |
Jan 05, 2017 | 81.28 | 81.82 | 80.00 | 80.00 | 566,575 | -1.55(-1.91%) |
Jan 04, 2017 | 80.25 | 81.61 | 80.00 | 81.56 | 1,145,035 | +1.42(+1.77%) |
Jan 03, 2017 | 80.11 | 81.05 | 79.25 | 80.13 | 1,021,092 | +0.95(+1.20%) |
Dec 30, 2016 | 79.18 | 79.18 | 79.18 | 0 | -0.50(-0.62%) | |
Dec 29, 2016 | 79.90 | 80.84 | 79.46 | 79.68 | 497,990 | -0.01(-0.01%) |
Dec 28, 2016 | 81.36 | 81.99 | 79.66 | 79.69 | 798,601 | -1.41(-1.74%) |
Dec 27, 2016 | 80.21 | 81.28 | 80.21 | 81.10 | 852,343 | +1.07(+1.33%) |
Dec 23, 2016 | 80.03 | 80.03 | 80.03 | 0 | +0.79(+1.00%) | |
Dec 22, 2016 | 79.78 | 80.20 | 78.94 | 79.24 | 1,028,017 | -0.81(-1.01%) |
Dec 21, 2016 | 80.13 | 80.98 | 78.55 | 80.05 | 1,337,061 | +2.03(+2.60%) |
Dec 20, 2016 | 76.84 | 78.30 | 76.24 | 78.02 | 1,359,496 | +1.69(+2.21%) |
Dec 19, 2016 | 75.78 | 76.36 | 75.63 | 76.33 | 759,055 | +0.47(+0.62%) |
Dec 16, 2016 | 76.54 | 76.77 | 75.70 | 75.86 | 1,263,969 | -0.78(-1.02%) |
Dec 15, 2016 | 76.30 | 77.50 | 75.88 | 76.64 | 982,747 | +0.15(+0.20%) |
Dec 14, 2016 | 77.43 | 77.75 | 76.37 | 76.49 | 1,116,827 | -0.92(-1.18%) |
Dec 13, 2016 | 78.94 | 79.37 | 76.90 | 77.41 | 1,839,518 | -1.47(-1.86%) |
Dec 12, 2016 | 79.68 | 80.04 | 78.60 | 78.88 | 1,409,323 | -0.69(-0.86%) |
Dec 09, 2016 | 80.66 | 80.66 | 78.95 | 79.56 | 1,527,167 | -1.14(-1.41%) |
Dec 08, 2016 | 83.27 | 83.27 | 80.55 | 80.70 | 1,584,162 | -2.47(-2.97%) |
Dec 07, 2016 | 83.66 | 83.67 | 82.80 | 83.17 | 1,235,132 | -0.33(-0.40%) |
Dec 06, 2016 | 83.64 | 84.15 | 83.30 | 83.50 | 1,159,421 | -0.54(-0.65%) |
Dec 05, 2016 | 83.52 | 85.06 | 83.16 | 84.04 | 1,811,319 | +1.34(+1.63%) |
Dec 02, 2016 | 82.03 | 82.89 | 81.96 | 82.70 | 1,076,637 | +0.64(+0.78%) |
Dec 01, 2016 | 81.33 | 82.35 | 81.26 | 82.06 | 1,525,655 | +1.31(+1.62%) |
Nov 30, 2016 | 81.72 | 82.56 | 80.68 | 80.75 | 843,085 | +0.18(+0.22%) |
Nov 29, 2016 | 80.60 | 81.14 | 79.98 | 80.57 | 1,159,280 | -0.39(-0.48%) |
Nov 28, 2016 | 82.14 | 82.46 | 80.87 | 80.96 | 780,352 | -1.54(-1.86%) |
Nov 25, 2016 | 82.90 | 83.43 | 82.39 | 82.50 | 299,064 | -0.44(-0.53%) |
Nov 23, 2016 | 82.94 | 82.94 | 82.94 | 0 | +0.10(+0.13%) | |
Nov 22, 2016 | 82.94 | 83.69 | 82.62 | 82.83 | 1,064,390 | +0.22(+0.27%) |
Nov 21, 2016 | 82.40 | 82.77 | 81.93 | 82.61 | 431,216 | +0.94(+1.16%) |
Nov 18, 2016 | 82.08 | 82.09 | 81.21 | 81.67 | 390,542 | -0.54(-0.66%) |
Nov 17, 2016 | 82.83 | 83.17 | 82.12 | 82.21 | 552,462 | -0.59(-0.71%) |
Nov 16, 2016 | 83.39 | 84.17 | 82.52 | 82.80 | 530,483 | -1.20(-1.43%) |
Nov 15, 2016 | 82.76 | 84.38 | 82.58 | 84.01 | 697,545 | +0.81(+0.97%) |
Nov 14, 2016 | 82.02 | 83.44 | 81.85 | 83.20 | 783,908 | +1.74(+2.13%) |
Nov 11, 2016 | 80.18 | 81.47 | 79.83 | 81.46 | 857,667 | +0.95(+1.18%) |
Nov 10, 2016 | 78.80 | 81.21 | 78.68 | 80.51 | 1,889,287 | +2.39(+3.06%) |
Nov 09, 2016 | 74.23 | 78.34 | 74.23 | 78.11 | 1,273,035 | +3.45(+4.62%) |
Nov 08, 2016 | 74.94 | 75.19 | 74.00 | 74.66 | 642,430 | -0.67(-0.89%) |
Nov 07, 2016 | 73.84 | 75.47 | 73.84 | 75.33 | 813,422 | +2.65(+3.64%) |
Nov 04, 2016 | 71.64 | 73.37 | 71.64 | 72.68 | 875,079 | +0.84(+1.17%) |
Nov 03, 2016 | 71.37 | 71.91 | 70.79 | 71.84 | 670,481 | +0.46(+0.64%) |
Nov 02, 2016 | 72.30 | 72.68 | 71.31 | 71.38 | 962,005 | -1.23(-1.69%) |
Nov 01, 2016 | 74.31 | 74.53 | 72.09 | 72.61 | 518,068 | -1.03(-1.40%) |
Oct 31, 2016 | 73.46 | 73.78 | 73.13 | 73.64 | 712,678 | +0.47(+0.64%) |
Oct 28, 2016 | 73.51 | 74.28 | 73.13 | 73.17 | 584,670 | -0.20(-0.27%) |
Oct 27, 2016 | 73.53 | 74.25 | 73.15 | 73.37 | 1,376,105 | -0.08(-0.10%) |
Oct 26, 2016 | 73.97 | 76.55 | 71.08 | 73.45 | 7,976,463 | -1.43(-1.91%) |
Oct 25, 2016 | 76.20 | 76.36 | 72.47 | 74.88 | 3,051,031 | -3.12(-4.01%) |
Oct 24, 2016 | 79.46 | 79.46 | 77.69 | 78.00 | 1,026,823 | -0.59(-0.75%) |
Oct 21, 2016 | 77.82 | 78.60 | 77.39 | 78.59 | 501,231 | -0.02(-0.02%) |
Oct 20, 2016 | 78.66 | 79.21 | 78.31 | 78.61 | 785,365 | -0.43(-0.54%) |
Oct 19, 2016 | 77.02 | 79.31 | 76.79 | 79.04 | 935,478 | +2.07(+2.69%) |
Oct 18, 2016 | 76.72 | 76.97 | 75.90 | 76.97 | 466,285 | +1.00(+1.32%) |
Oct 17, 2016 | 76.50 | 76.97 | 75.87 | 75.97 | 733,036 | -1.02(-1.32%) |
Oct 14, 2016 | 77.41 | 77.84 | 76.51 | 76.99 | 953,026 | +0.13(+0.17%) |
Oct 13, 2016 | 76.23 | 76.95 | 75.99 | 76.86 | 601,812 | -0.25(-0.32%) |
Oct 12, 2016 | 76.78 | 77.36 | 76.48 | 77.11 | 592,488 | +0.06(+0.07%) |
Oct 11, 2016 | 77.33 | 77.46 | 76.55 | 77.05 | 861,398 | -0.30(-0.38%) |
Oct 10, 2016 | 78.15 | 78.44 | 77.25 | 77.35 | 657,968 | -0.27(-0.34%) |
Oct 07, 2016 | 78.55 | 79.05 | 76.96 | 77.61 | 1,128,370 | -0.84(-1.07%) |
Oct 06, 2016 | 77.74 | 78.71 | 77.61 | 78.45 | 808,390 | +0.74(+0.96%) |
Oct 05, 2016 | 78.09 | 78.57 | 77.66 | 77.71 | 683,730 | +0.20(+0.26%) |
Oct 04, 2016 | 77.69 | 78.77 | 77.09 | 77.51 | 731,249 | +0.20(+0.26%) |
Oct 03, 2016 | 77.35 | 78.50 | 77.15 | 77.31 | 985,429 | -0.47(-0.60%) |
Sep 30, 2016 | 75.90 | 78.11 | 75.89 | 77.77 | 1,973,887 | +2.60(+3.46%) |
Sep 29, 2016 | 75.48 | 75.95 | 74.70 | 75.17 | 677,685 | -0.77(-1.02%) |
Sep 28, 2016 | 74.87 | 76.04 | 74.36 | 75.95 | 599,827 | +1.39(+1.87%) |
Sep 27, 2016 | 74.79 | 75.15 | 73.99 | 74.56 | 1,074,365 | -0.45(-0.60%) |
Sep 26, 2016 | 72.80 | 75.36 | 72.55 | 75.00 | 1,981,948 | +1.83(+2.50%) |
Sep 23, 2016 | 73.55 | 73.86 | 72.93 | 73.17 | 556,975 | -0.57(-0.78%) |
Sep 22, 2016 | 72.94 | 74.12 | 72.74 | 73.75 | 671,471 | +1.72(+2.39%) |
Sep 21, 2016 | 71.44 | 72.06 | 71.29 | 72.02 | 638,341 | +0.81(+1.14%) |
Sep 20, 2016 | 71.81 | 71.87 | 71.17 | 71.21 | 377,257 | -0.16(-0.23%) |
Sep 19, 2016 | 71.93 | 72.17 | 70.84 | 71.37 | 565,906 | +0.02(+0.03%) |
Sep 16, 2016 | 71.29 | 71.92 | 70.54 | 71.35 | 914,959 | -0.33(-0.47%) |
Sep 15, 2016 | 70.77 | 72.22 | 70.77 | 71.69 | 861,955 | +0.78(+1.10%) |
Sep 14, 2016 | 71.55 | 71.95 | 70.53 | 70.91 | 634,808 | -0.46(-0.64%) |
Sep 13, 2016 | 71.95 | 72.48 | 70.71 | 71.36 | 948,616 | -1.51(-2.08%) |
Sep 12, 2016 | 72.04 | 73.14 | 71.56 | 72.88 | 810,945 | +0.28(+0.38%) |
Sep 09, 2016 | 73.97 | 74.90 | 72.60 | 72.60 | 831,399 | -2.01(-2.69%) |
Sep 08, 2016 | 74.95 | 74.95 | 74.06 | 74.61 | 900,501 | +0.18(+0.24%) |
Sep 07, 2016 | 73.55 | 75.15 | 73.12 | 74.43 | 979,569 | +1.11(+1.51%) |
Sep 06, 2016 | 72.91 | 73.38 | 72.58 | 73.33 | 723,624 | +0.30(+0.42%) |
Sep 02, 2016 | 72.67 | 73.02 | 73.02 | 73.02 | 497,093 | +0.83(+1.15%) |
Sep 01, 2016 | 72.82 | 73.18 | 71.62 | 72.19 | 913,866 | -0.78(-1.07%) |
Aug 31, 2016 | 73.31 | 73.65 | 72.56 | 72.97 | 1,142,308 | -0.64(-0.87%) |
Aug 30, 2016 | 72.30 | 73.63 | 72.20 | 73.61 | 883,522 | +1.14(+1.58%) |
Aug 29, 2016 | 71.83 | 72.55 | 71.75 | 72.47 | 702,386 | +0.67(+0.93%) |
Aug 26, 2016 | 71.99 | 72.64 | 71.39 | 71.80 | 857,780 | -0.16(-0.22%) |
Aug 25, 2016 | 72.13 | 72.47 | 71.71 | 71.96 | 838,046 | -0.32(-0.45%) |
Aug 24, 2016 | 72.20 | 72.55 | 71.95 | 72.29 | 1,032,942 | +0.04(+0.05%) |
Aug 23, 2016 | 71.93 | 72.74 | 71.74 | 72.25 | 1,438,296 | +0.66(+0.92%) |
Aug 22, 2016 | 70.39 | 71.80 | 70.29 | 71.59 | 1,197,964 | +0.78(+1.10%) |
Aug 19, 2016 | 69.24 | 70.90 | 69.12 | 70.81 | 842,809 | +0.98(+1.40%) |
Aug 18, 2016 | 69.39 | 69.83 | 69.07 | 69.83 | 468,396 | +0.56(+0.81%) |
Aug 17, 2016 | 69.14 | 69.30 | 68.65 | 69.27 | 618,844 | +0.12(+0.18%) |
Aug 16, 2016 | 69.00 | 69.35 | 68.71 | 69.14 | 511,827 | +0.11(+0.17%) |
Aug 15, 2016 | 68.16 | 69.11 | 68.16 | 69.03 | 413,589 | +0.96(+1.41%) |
Aug 12, 2016 | 67.93 | 68.18 | 67.63 | 68.07 | 484,410 | -0.10(-0.14%) |
Aug 11, 2016 | 68.43 | 68.73 | 68.03 | 68.16 | 441,901 | +0.10(+0.14%) |
Aug 10, 2016 | 68.01 | 68.70 | 67.94 | 68.07 | 425,228 | +0.05(+0.07%) |
Aug 09, 2016 | 68.87 | 69.37 | 67.84 | 68.02 | 571,469 | -0.95(-1.38%) |
Aug 08, 2016 | 68.88 | 69.50 | 68.72 | 68.97 | 824,315 | +0.30(+0.44%) |
Aug 05, 2016 | 67.67 | 68.90 | 67.54 | 68.67 | 1,020,754 | +1.38(+2.05%) |
Aug 04, 2016 | 66.63 | 67.70 | 66.63 | 67.29 | 1,033,957 | +0.57(+0.86%) |
Aug 03, 2016 | 64.92 | 66.72 | 64.82 | 66.72 | 912,415 | +1.98(+3.06%) |
Aug 02, 2016 | 64.91 | 66.03 | 64.62 | 64.74 | 1,198,375 | -0.38(-0.58%) |
Aug 01, 2016 | 65.19 | 65.98 | 64.84 | 65.12 | 1,368,809 | -0.04(-0.06%) |
Jul 29, 2016 | 64.83 | 65.58 | 64.64 | 65.16 | 873,958 | +0.29(+0.44%) |
Jul 28, 2016 | 65.43 | 65.80 | 64.73 | 64.87 | 907,270 | -0.51(-0.79%) |
Jul 27, 2016 | 65.40 | 66.09 | 65.11 | 65.39 | 1,199,676 | +0.09(+0.13%) |
Jul 26, 2016 | 63.06 | 66.10 | 62.96 | 65.30 | 2,185,005 | +2.28(+3.62%) |
Jul 25, 2016 | 64.15 | 65.49 | 62.34 | 63.02 | 5,693,733 | -4.66(-6.89%) |
Jul 22, 2016 | 66.86 | 67.71 | 66.40 | 67.68 | 1,076,213 | +0.71(+1.07%) |
Jul 21, 2016 | 68.06 | 68.21 | 66.88 | 66.96 | 694,973 | -1.01(-1.48%) |
Jul 20, 2016 | 67.51 | 68.20 | 67.04 | 67.97 | 808,839 | +0.49(+0.72%) |
Jul 19, 2016 | 67.80 | 68.48 | 67.36 | 67.49 | 626,351 | -0.65(-0.95%) |
Jul 18, 2016 | 67.87 | 68.67 | 67.18 | 68.13 | 822,016 | +0.18(+0.27%) |
Jul 15, 2016 | 68.37 | 68.45 | 67.53 | 67.95 | 1,255,725 | -0.03(-0.04%) |
Jul 14, 2016 | 69.04 | 69.29 | 67.98 | 67.98 | 1,067,016 | -0.28(-0.40%) |
Jul 13, 2016 | 69.16 | 69.54 | 67.89 | 68.26 | 975,091 | -0.72(-1.05%) |
Jul 12, 2016 | 69.00 | 69.57 | 68.66 | 68.98 | 695,789 | +0.64(+0.93%) |
Jul 11, 2016 | 67.55 | 68.72 | 67.55 | 68.34 | 691,909 | +1.19(+1.77%) |
Jul 08, 2016 | 66.43 | 67.57 | 65.66 | 67.16 | 639,990 | +1.49(+2.27%) |
Jul 07, 2016 | 65.40 | 66.39 | 65.28 | 65.66 | 523,469 | +0.32(+0.49%) |
Jul 06, 2016 | 64.80 | 65.53 | 64.60 | 65.34 | 777,865 | +0.36(+0.56%) |
Jul 05, 2016 | 66.38 | 66.69 | 64.49 | 64.98 | 971,749 | -1.79(-2.68%) |