Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 88.27 | 88.49 | 87.59 | 87.59 | 685,855 | -0.09(-0.10%) |
Jun 29, 2017 | 88.87 | 89.06 | 86.95 | 87.68 | 1,001,776 | -1.43(-1.60%) |
Jun 28, 2017 | 87.78 | 89.20 | 86.89 | 89.11 | 1,099,328 | +1.96(+2.25%) |
Jun 27, 2017 | 87.36 | 87.89 | 86.71 | 87.15 | 817,781 | -0.38(-0.43%) |
Jun 26, 2017 | 88.56 | 89.12 | 87.39 | 87.53 | 531,247 | -0.98(-1.11%) |
Jun 23, 2017 | 88.12 | 88.66 | 87.39 | 88.51 | 1,212,532 | +0.76(+0.86%) |
Jun 22, 2017 | 87.00 | 88.11 | 86.41 | 87.75 | 943,317 | +0.84(+0.97%) |
Jun 21, 2017 | 86.59 | 87.35 | 86.27 | 86.91 | 889,659 | +0.48(+0.56%) |
Jun 20, 2017 | 86.77 | 87.84 | 86.36 | 86.42 | 635,912 | -0.62(-0.71%) |
Jun 19, 2017 | 87.20 | 87.99 | 86.68 | 87.04 | 700,654 | +0.19(+0.22%) |
Jun 16, 2017 | 87.59 | 87.59 | 86.49 | 86.85 | 1,195,246 | -0.77(-0.87%) |
Jun 15, 2017 | 86.68 | 87.96 | 85.96 | 87.61 | 865,915 | -0.06(-0.07%) |
Jun 14, 2017 | 88.26 | 88.43 | 87.12 | 87.67 | 720,351 | -0.39(-0.44%) |
Jun 13, 2017 | 87.28 | 88.68 | 87.28 | 88.06 | 955,268 | +1.26(+1.45%) |
Jun 12, 2017 | 85.99 | 87.38 | 84.67 | 86.80 | 1,435,698 | +0.39(+0.45%) |
Jun 09, 2017 | 88.39 | 88.40 | 85.72 | 86.41 | 1,773,176 | -1.92(-2.17%) |
Jun 08, 2017 | 89.39 | 87.66 | 88.33 | 1,089,263 | -1.13(-1.27%) | |
Jun 07, 2017 | 89.50 | 90.12 | 89.19 | 89.47 | 886,675 | +0.02(+0.03%) |
Jun 06, 2017 | 88.86 | 90.69 | 88.40 | 89.44 | 1,207,619 | +0.50(+0.57%) |
Jun 05, 2017 | 89.84 | 90.11 | 88.87 | 88.94 | 1,577,176 | -0.65(-0.73%) |
Jun 02, 2017 | 90.45 | 90.48 | 89.34 | 89.59 | 1,265,446 | -0.89(-0.99%) |
Jun 01, 2017 | 89.17 | 90.48 | 89.17 | 90.48 | 1,291,582 | +1.65(+1.86%) |
May 31, 2017 | 89.42 | 89.58 | 88.57 | 88.83 | 1,463,899 | -0.36(-0.40%) |
May 30, 2017 | 89.04 | 89.46 | 88.80 | 89.19 | 871,562 | +0.13(+0.14%) |
May 26, 2017 | 89.40 | 89.87 | 88.98 | 89.07 | 1,102,076 | -0.50(-0.56%) |
May 25, 2017 | 90.18 | 90.23 | 89.52 | 89.57 | 1,095,249 | -0.14(-0.15%) |
May 24, 2017 | 88.46 | 89.83 | 88.19 | 89.71 | 1,070,587 | +1.26(+1.43%) |
May 23, 2017 | 89.16 | 89.39 | 88.20 | 88.45 | 1,524,132 | -0.50(-0.57%) |
May 22, 2017 | 87.57 | 89.00 | 87.48 | 88.95 | 955,897 | +1.64(+1.88%) |
May 19, 2017 | 86.58 | 87.57 | 86.32 | 87.31 | 1,037,924 | +1.23(+1.43%) |
May 18, 2017 | 85.42 | 86.67 | 85.02 | 86.08 | 1,046,313 | +0.65(+0.76%) |
May 17, 2017 | 86.65 | 86.37 | 85.40 | 85.43 | 1,371,178 | -1.22(-1.41%) |
May 16, 2017 | 87.06 | 87.25 | 86.39 | 86.65 | 1,016,707 | -0.08(-0.09%) |
May 15, 2017 | 85.06 | 87.11 | 85.02 | 86.73 | 1,268,415 | +1.65(+1.94%) |
May 12, 2017 | 85.40 | 85.58 | 84.85 | 85.08 | 964,396 | -0.49(-0.58%) |
May 11, 2017 | 84.62 | 85.62 | 84.35 | 85.58 | 879,753 | +0.45(+0.52%) |
May 10, 2017 | 84.62 | 85.50 | 84.49 | 85.13 | 1,226,029 | +0.50(+0.60%) |
May 09, 2017 | 84.00 | 84.90 | 83.82 | 84.62 | 1,641,099 | +0.71(+0.84%) |
May 08, 2017 | 83.72 | 84.30 | 83.51 | 83.92 | 1,191,223 | +0.46(+0.55%) |
May 05, 2017 | 83.99 | 83.99 | 83.15 | 83.46 | 1,782,523 | -0.07(-0.08%) |
May 04, 2017 | 82.22 | 83.61 | 81.74 | 83.53 | 3,137,222 | +4.89(+6.21%) |
May 03, 2017 | 78.86 | 79.10 | 77.58 | 78.64 | 1,950,735 | -0.60(-0.76%) |
May 02, 2017 | 79.08 | 79.50 | 78.54 | 79.24 | 927,059 | +0.21(+0.27%) |
May 01, 2017 | 79.42 | 79.54 | 78.96 | 79.03 | 1,142,422 | -0.25(-0.32%) |
Apr 28, 2017 | 79.23 | 79.75 | 78.34 | 79.28 | 1,833,127 | -0.20(-0.26%) |
Apr 27, 2017 | 78.94 | 79.63 | 78.77 | 79.49 | 1,104,717 | +0.53(+0.68%) |
Apr 26, 2017 | 79.50 | 79.52 | 78.60 | 78.95 | 952,320 | -0.54(-0.68%) |
Apr 25, 2017 | 79.08 | 79.87 | 78.72 | 79.50 | 1,322,914 | +0.57(+0.72%) |
Apr 24, 2017 | 79.10 | 79.41 | 78.53 | 78.92 | 1,209,151 | +0.51(+0.66%) |
Apr 21, 2017 | 78.54 | 79.23 | 77.84 | 78.41 | 1,653,692 | -0.13(-0.16%) |
Apr 20, 2017 | 76.86 | 78.62 | 76.42 | 78.54 | 1,709,967 | +1.98(+2.58%) |
Apr 19, 2017 | 76.58 | 77.12 | 76.38 | 76.56 | 859,008 | -0.05(-0.06%) |
Apr 18, 2017 | 75.84 | 76.67 | 75.80 | 76.61 | 714,485 | +0.41(+0.53%) |
Apr 17, 2017 | 75.29 | 76.22 | 75.29 | 76.20 | 722,014 | +1.01(+1.34%) |
Apr 13, 2017 | 74.85 | 76.00 | 74.70 | 75.19 | 1,098,257 | +0.03(+0.04%) |
Apr 12, 2017 | 75.40 | 75.61 | 74.15 | 75.16 | 725,838 | -0.17(-0.23%) |
Apr 11, 2017 | 75.15 | 75.34 | 74.28 | 75.34 | 955,113 | +0.18(+0.25%) |
Apr 10, 2017 | 75.44 | 75.97 | 75.11 | 75.15 | 780,205 | -0.42(-0.55%) |
Apr 07, 2017 | 75.63 | 76.09 | 75.37 | 75.57 | 646,487 | -0.16(-0.20%) |
Apr 06, 2017 | 75.32 | 76.02 | 75.14 | 75.72 | 708,706 | +0.33(+0.44%) |
Apr 05, 2017 | 76.03 | 76.51 | 75.21 | 75.39 | 891,414 | -0.58(-0.77%) |
Apr 04, 2017 | 76.56 | 76.92 | 75.65 | 75.98 | 1,340,591 | -0.95(-1.24%) |
Apr 03, 2017 | 78.41 | 78.48 | 76.69 | 76.93 | 1,448,327 | -1.31(-1.67%) |
Mar 31, 2017 | 77.67 | 78.64 | 77.66 | 78.23 | 1,400,389 | -0.02(-0.02%) |
Mar 30, 2017 | 77.63 | 79.16 | 76.91 | 78.25 | 2,210,322 | +1.81(+2.37%) |
Mar 29, 2017 | 76.36 | 76.79 | 76.09 | 76.44 | 885,972 | +0.08(+0.10%) |
Mar 28, 2017 | 75.74 | 76.71 | 75.33 | 76.36 | 1,113,504 | +0.61(+0.81%) |
Mar 27, 2017 | 75.35 | 76.01 | 74.97 | 75.75 | 1,409,018 | -0.29(-0.38%) |
Mar 24, 2017 | 76.86 | 77.06 | 75.90 | 76.04 | 1,616,892 | -0.50(-0.66%) |
Mar 23, 2017 | 76.43 | 77.42 | 76.21 | 76.55 | 1,046,199 | -0.13(-0.16%) |
Mar 22, 2017 | 75.92 | 76.93 | 75.84 | 76.67 | 616,426 | +0.80(+1.05%) |
Mar 21, 2017 | 77.36 | 77.41 | 75.80 | 75.88 | 1,028,222 | -1.10(-1.42%) |
Mar 20, 2017 | 77.60 | 77.60 | 76.85 | 76.97 | 894,627 | -0.63(-0.81%) |
Mar 17, 2017 | 77.51 | 77.84 | 77.21 | 77.60 | 1,142,027 | +0.32(+0.41%) |
Mar 16, 2017 | 76.45 | 77.29 | 76.16 | 77.28 | 1,050,759 | +0.94(+1.23%) |
Mar 15, 2017 | 76.93 | 76.93 | 75.78 | 76.34 | 1,444,487 | -0.33(-0.43%) |
Mar 14, 2017 | 77.22 | 77.58 | 76.41 | 76.67 | 616,092 | -0.58(-0.75%) |
Mar 13, 2017 | 76.65 | 77.36 | 76.49 | 77.26 | 757,234 | +0.51(+0.67%) |
Mar 10, 2017 | 77.33 | 77.84 | 76.40 | 76.74 | 1,347,757 | -0.51(-0.67%) |
Mar 09, 2017 | 77.86 | 78.19 | 76.79 | 77.26 | 966,343 | -0.58(-0.75%) |
Mar 08, 2017 | 78.45 | 78.80 | 77.80 | 77.84 | 1,201,453 | -0.60(-0.77%) |
Mar 07, 2017 | 77.65 | 79.09 | 77.49 | 78.44 | 1,829,258 | +0.66(+0.85%) |
Mar 06, 2017 | 77.92 | 78.07 | 76.78 | 77.78 | 1,406,864 | -0.39(-0.50%) |
Mar 03, 2017 | 75.96 | 78.51 | 75.89 | 78.17 | 2,290,084 | +2.27(+2.99%) |
Mar 02, 2017 | 76.82 | 76.87 | 75.70 | 75.90 | 1,297,002 | -1.14(-1.49%) |
Mar 01, 2017 | 77.98 | 78.54 | 76.92 | 77.04 | 2,281,853 | -0.23(-0.30%) |
Feb 28, 2017 | 77.19 | 77.98 | 76.75 | 77.27 | 2,044,829 | -0.20(-0.26%) |
Feb 27, 2017 | 76.81 | 77.58 | 76.73 | 77.48 | 1,509,657 | +0.90(+1.18%) |
Feb 24, 2017 | 75.62 | 76.58 | 75.03 | 76.58 | 1,181,599 | +0.74(+0.97%) |
Feb 23, 2017 | 76.69 | 76.69 | 75.25 | 75.84 | 1,331,901 | -0.48(-0.62%) |
Feb 22, 2017 | 76.39 | 76.90 | 75.92 | 76.31 | 949,720 | -0.15(-0.19%) |
Feb 21, 2017 | 75.70 | 76.68 | 75.66 | 76.46 | 931,561 | +0.87(+1.15%) |
Feb 17, 2017 | 75.59 | 75.59 | 75.59 | 0 | +0.27(+0.36%) | |
Feb 16, 2017 | 76.51 | 76.63 | 75.16 | 75.32 | 847,683 | -1.25(-1.63%) |
Feb 15, 2017 | 76.41 | 76.63 | 75.98 | 76.57 | 667,365 | -0.24(-0.32%) |
Feb 14, 2017 | 75.78 | 76.90 | 75.61 | 76.81 | 884,918 | +0.96(+1.27%) |
Feb 13, 2017 | 76.44 | 76.51 | 75.85 | 75.85 | 791,728 | -0.24(-0.32%) |
Feb 10, 2017 | 76.09 | 76.60 | 75.88 | 76.09 | 977,227 | -0.15(-0.19%) |
Feb 09, 2017 | 76.58 | 76.93 | 75.74 | 76.24 | 1,137,969 | -0.44(-0.57%) |
Feb 08, 2017 | 76.16 | 77.36 | 75.69 | 76.67 | 1,033,865 | +0.37(+0.48%) |
Feb 07, 2017 | 75.75 | 76.96 | 75.48 | 76.30 | 1,419,384 | +0.50(+0.67%) |
Feb 06, 2017 | 75.67 | 76.11 | 75.26 | 75.80 | 960,685 | -0.41(-0.53%) |
Feb 03, 2017 | 74.94 | 76.88 | 74.79 | 76.21 | 2,087,068 | +1.82(+2.45%) |
Feb 02, 2017 | 74.30 | 74.75 | 73.72 | 74.39 | 1,095,943 | -0.32(-0.43%) |
Feb 01, 2017 | 75.23 | 75.48 | 74.11 | 74.71 | 1,225,953 | -0.22(-0.30%) |
Jan 31, 2017 | 75.34 | 75.34 | 74.32 | 74.93 | 815,294 | -0.51(-0.68%) |
Jan 30, 2017 | 75.07 | 75.52 | 73.57 | 75.44 | 1,328,044 | +0.36(+0.48%) |
Jan 27, 2017 | 75.22 | 75.61 | 74.52 | 75.08 | 1,261,307 | +0.62(+0.83%) |
Jan 26, 2017 | 75.34 | 75.66 | 74.38 | 74.46 | 1,333,283 | -1.44(-1.89%) |
Jan 25, 2017 | 76.87 | 77.12 | 75.59 | 75.90 | 1,299,886 | -0.73(-0.95%) |
Jan 24, 2017 | 76.00 | 76.69 | 75.86 | 76.62 | 983,832 | +0.62(+0.82%) |
Jan 23, 2017 | 76.47 | 76.66 | 75.44 | 76.00 | 1,230,050 | -0.67(-0.87%) |
Jan 20, 2017 | 77.05 | 77.41 | 76.36 | 76.67 | 1,488,305 | -0.30(-0.39%) |
Jan 19, 2017 | 76.75 | 77.20 | 76.35 | 76.97 | 2,075,030 | +0.75(+0.98%) |
Jan 18, 2017 | 75.90 | 76.94 | 75.80 | 76.23 | 1,814,991 | +0.56(+0.74%) |
Jan 17, 2017 | 75.00 | 75.75 | 74.83 | 75.67 | 1,242,456 | +0.29(+0.39%) |
Jan 13, 2017 | 75.37 | 75.37 | 75.37 | 0 | +0.14(+0.18%) | |
Jan 12, 2017 | 75.44 | 75.59 | 74.39 | 75.24 | 1,712,371 | -0.61(-0.81%) |
Jan 11, 2017 | 74.98 | 76.02 | 74.86 | 75.85 | 1,372,144 | +0.34(+0.45%) |
Jan 10, 2017 | 77.82 | 78.00 | 75.49 | 75.51 | 2,265,683 | -1.85(-2.39%) |
Jan 09, 2017 | 76.01 | 78.42 | 75.68 | 77.36 | 3,981,388 | +5.18(+7.17%) |
Jan 06, 2017 | 71.31 | 72.34 | 70.99 | 72.18 | 1,631,408 | +1.00(+1.40%) |
Jan 05, 2017 | 70.56 | 71.69 | 70.56 | 71.19 | 1,796,053 | +0.28(+0.40%) |
Jan 04, 2017 | 68.54 | 70.90 | 68.30 | 70.90 | 1,825,277 | +2.55(+3.73%) |
Jan 03, 2017 | 67.85 | 68.79 | 66.94 | 68.35 | 1,691,962 | +1.06(+1.57%) |
Dec 30, 2016 | 67.30 | 67.30 | 67.30 | 0 | -0.40(-0.59%) | |
Dec 29, 2016 | 67.68 | 67.82 | 67.06 | 67.70 | 1,054,413 | +0.15(+0.22%) |
Dec 28, 2016 | 68.57 | 68.69 | 67.22 | 67.55 | 922,489 | -1.03(-1.50%) |
Dec 27, 2016 | 68.34 | 68.68 | 68.08 | 68.58 | 512,295 | +0.42(+0.61%) |
Dec 23, 2016 | 68.16 | 68.16 | 68.16 | 0 | +0.26(+0.39%) | |
Dec 22, 2016 | 68.62 | 68.62 | 67.65 | 67.90 | 727,325 | -0.81(-1.19%) |
Dec 21, 2016 | 69.36 | 69.53 | 68.34 | 68.71 | 960,698 | -0.53(-0.77%) |
Dec 20, 2016 | 69.20 | 69.45 | 68.76 | 69.25 | 1,132,030 | +0.62(+0.90%) |
Dec 19, 2016 | 68.33 | 69.23 | 68.33 | 68.63 | 988,158 | +0.48(+0.70%) |
Dec 16, 2016 | 68.76 | 68.76 | 67.84 | 68.15 | 1,796,531 | -0.33(-0.48%) |
Dec 15, 2016 | 69.05 | 69.90 | 68.45 | 68.48 | 1,119,408 | -0.80(-1.16%) |
Dec 14, 2016 | 69.66 | 69.97 | 69.01 | 69.29 | 1,136,665 | -0.38(-0.54%) |
Dec 13, 2016 | 69.33 | 70.28 | 69.33 | 69.66 | 1,067,228 | +0.59(+0.86%) |
Dec 12, 2016 | 69.53 | 70.41 | 68.86 | 69.07 | 1,130,373 | -0.92(-1.32%) |
Dec 09, 2016 | 69.49 | 70.04 | 69.29 | 69.99 | 1,211,396 | +0.40(+0.57%) |
Dec 08, 2016 | 68.63 | 69.67 | 68.01 | 69.60 | 992,523 | +0.88(+1.28%) |
Dec 07, 2016 | 68.06 | 68.82 | 67.17 | 68.71 | 1,097,799 | +0.94(+1.39%) |
Dec 06, 2016 | 68.00 | 68.17 | 67.11 | 67.77 | 1,461,023 | +0.16(+0.24%) |
Dec 05, 2016 | 66.44 | 67.92 | 66.44 | 67.61 | 1,739,459 | +1.55(+2.35%) |
Dec 02, 2016 | 64.37 | 66.17 | 64.07 | 66.06 | 1,737,510 | +1.66(+2.57%) |
Dec 01, 2016 | 66.80 | 66.84 | 63.90 | 64.40 | 2,504,947 | -2.07(-3.11%) |
Nov 30, 2016 | 68.80 | 68.95 | 66.46 | 66.46 | 1,497,773 | -1.98(-2.89%) |
Nov 29, 2016 | 69.42 | 69.60 | 68.31 | 68.44 | 1,154,414 | -0.92(-1.33%) |
Nov 28, 2016 | 69.94 | 70.14 | 69.27 | 69.36 | 1,143,570 | -0.53(-0.76%) |
Nov 25, 2016 | 69.74 | 69.97 | 69.65 | 69.90 | 235,067 | +0.00(+0.00%) |
Nov 23, 2016 | 69.90 | 69.90 | 69.90 | 0 | +0.36(+0.52%) | |
Nov 22, 2016 | 69.78 | 70.04 | 68.61 | 69.54 | 904,009 | -0.26(-0.38%) |
Nov 21, 2016 | 68.78 | 69.87 | 68.63 | 69.80 | 1,162,203 | +1.24(+1.81%) |
Nov 18, 2016 | 67.80 | 68.68 | 67.53 | 68.56 | 1,274,751 | +0.92(+1.36%) |
Nov 17, 2016 | 68.19 | 68.34 | 67.07 | 67.64 | 1,154,596 | -0.17(-0.26%) |
Nov 16, 2016 | 65.92 | 67.92 | 65.88 | 67.81 | 1,972,085 | +1.83(+2.78%) |
Nov 15, 2016 | 63.31 | 66.91 | 62.66 | 65.98 | 3,215,262 | +1.43(+2.22%) |
Nov 14, 2016 | 67.62 | 67.86 | 64.22 | 64.54 | 3,269,545 | -2.83(-4.20%) |
Nov 11, 2016 | 68.64 | 68.85 | 67.30 | 67.38 | 1,694,941 | -1.40(-2.03%) |
Nov 10, 2016 | 70.99 | 71.34 | 68.01 | 68.77 | 1,805,878 | -1.82(-2.58%) |
Nov 09, 2016 | 68.29 | 70.73 | 68.29 | 70.59 | 1,139,419 | +0.17(+0.25%) |
Nov 08, 2016 | 69.32 | 70.69 | 68.92 | 70.42 | 999,451 | +0.80(+1.14%) |
Nov 07, 2016 | 69.89 | 69.92 | 69.15 | 69.62 | 1,077,883 | +0.98(+1.43%) |
Nov 04, 2016 | 69.07 | 69.69 | 68.44 | 68.65 | 1,164,831 | +0.32(+0.47%) |
Nov 03, 2016 | 68.74 | 68.74 | 68.05 | 68.33 | 765,324 | -0.15(-0.21%) |
Nov 02, 2016 | 69.36 | 69.60 | 68.39 | 68.47 | 954,152 | -1.09(-1.56%) |
Nov 01, 2016 | 70.65 | 70.94 | 68.88 | 69.56 | 1,173,510 | -0.75(-1.06%) |
Oct 31, 2016 | 70.67 | 70.91 | 70.07 | 70.30 | 874,149 | -0.07(-0.10%) |
Oct 28, 2016 | 70.36 | 71.47 | 70.16 | 70.37 | 983,067 | +0.12(+0.17%) |
Oct 27, 2016 | 71.65 | 72.06 | 70.18 | 70.25 | 725,891 | -1.15(-1.62%) |
Oct 26, 2016 | 70.66 | 72.47 | 70.66 | 71.41 | 877,628 | +0.38(+0.53%) |
Oct 25, 2016 | 71.69 | 70.56 | 71.03 | 665,925 | -0.77(-1.07%) | |
Oct 24, 2016 | 71.20 | 71.99 | 71.17 | 71.80 | 914,419 | +1.14(+1.62%) |
Oct 21, 2016 | 70.80 | 70.88 | 70.31 | 70.65 | 963,270 | -0.69(-0.96%) |
Oct 20, 2016 | 71.99 | 72.16 | 71.26 | 71.34 | 916,354 | -0.76(-1.05%) |
Oct 19, 2016 | 71.98 | 72.24 | 71.88 | 72.10 | 673,420 | +0.16(+0.22%) |
Oct 18, 2016 | 71.69 | 72.41 | 71.17 | 71.94 | 790,581 | +1.16(+1.64%) |
Oct 17, 2016 | 70.61 | 71.22 | 70.61 | 70.78 | 705,868 | -0.03(-0.04%) |
Oct 14, 2016 | 71.57 | 72.13 | 70.78 | 70.81 | 956,298 | -0.30(-0.42%) |
Oct 13, 2016 | 70.98 | 71.42 | 69.93 | 71.11 | 948,530 | -0.45(-0.62%) |
Oct 12, 2016 | 71.40 | 71.90 | 70.83 | 71.55 | 1,116,248 | +0.11(+0.15%) |
Oct 11, 2016 | 73.29 | 73.29 | 70.88 | 71.45 | 1,648,699 | -1.84(-2.51%) |
Oct 10, 2016 | 73.83 | 74.72 | 73.18 | 73.29 | 1,281,919 | -0.40(-0.54%) |
Oct 07, 2016 | 76.57 | 76.59 | 72.88 | 73.69 | 2,225,794 | -2.88(-3.76%) |
Oct 06, 2016 | 76.51 | 76.67 | 75.12 | 76.57 | 1,450,577 | -0.06(-0.08%) |
Oct 05, 2016 | 76.11 | 76.82 | 74.21 | 76.62 | 3,068,594 | +2.52(+3.40%) |
Oct 04, 2016 | 74.82 | 75.31 | 73.82 | 74.10 | 1,870,906 | -0.66(-0.88%) |
Oct 03, 2016 | 74.06 | 74.97 | 74.05 | 74.76 | 1,040,202 | +0.35(+0.47%) |
Sep 30, 2016 | 74.09 | 74.78 | 73.59 | 74.41 | 1,370,372 | +0.65(+0.88%) |
Sep 29, 2016 | 74.36 | 74.69 | 73.62 | 73.76 | 828,656 | -0.67(-0.90%) |
Sep 28, 2016 | 73.73 | 74.50 | 73.10 | 74.43 | 555,467 | +0.68(+0.92%) |
Sep 27, 2016 | 73.41 | 73.88 | 73.02 | 73.75 | 696,811 | +0.45(+0.61%) |
Sep 26, 2016 | 72.64 | 73.72 | 72.42 | 73.31 | 980,114 | +0.19(+0.27%) |
Sep 23, 2016 | 73.65 | 73.85 | 73.11 | 73.11 | 684,065 | -0.61(-0.83%) |
Sep 22, 2016 | 74.55 | 74.55 | 73.34 | 73.73 | 864,678 | -0.27(-0.37%) |
Sep 21, 2016 | 72.84 | 74.07 | 72.70 | 74.00 | 1,086,691 | +1.84(+2.55%) |
Sep 20, 2016 | 72.62 | 72.78 | 71.90 | 72.15 | 773,548 | -0.01(-0.01%) |
Sep 19, 2016 | 72.71 | 73.28 | 71.83 | 72.16 | 922,591 | +0.14(+0.19%) |
Sep 16, 2016 | 73.39 | 73.40 | 71.84 | 72.03 | 2,746,851 | -1.70(-2.30%) |
Sep 15, 2016 | 72.66 | 74.05 | 72.47 | 73.73 | 1,874,985 | +2.45(+3.44%) |
Sep 14, 2016 | 70.98 | 72.02 | 70.79 | 71.27 | 1,032,276 | +0.33(+0.46%) |
Sep 13, 2016 | 71.37 | 71.61 | 70.25 | 70.94 | 1,557,310 | -1.37(-1.89%) |
Sep 12, 2016 | 70.71 | 72.56 | 70.60 | 72.31 | 1,353,365 | +0.94(+1.32%) |
Sep 09, 2016 | 73.45 | 73.70 | 71.37 | 71.37 | 1,605,925 | -2.57(-3.47%) |
Sep 08, 2016 | 73.87 | 74.22 | 73.51 | 73.94 | 1,755,638 | -0.16(-0.21%) |
Sep 07, 2016 | 74.04 | 74.32 | 73.71 | 74.09 | 1,759,508 | -0.27(-0.36%) |
Sep 06, 2016 | 73.97 | 74.52 | 73.43 | 74.37 | 1,465,393 | +0.38(+0.51%) |
Sep 02, 2016 | 74.84 | 73.99 | 73.99 | 73.99 | 1,598,255 | -0.48(-0.65%) |
Sep 01, 2016 | 73.84 | 75.11 | 73.51 | 74.47 | 1,611,329 | +0.84(+1.15%) |
Aug 31, 2016 | 73.95 | 73.99 | 72.89 | 73.63 | 1,084,885 | -0.48(-0.65%) |
Aug 30, 2016 | 73.73 | 74.12 | 73.38 | 74.11 | 942,240 | +0.51(+0.70%) |
Aug 29, 2016 | 73.78 | 74.37 | 73.54 | 73.60 | 988,539 | -0.21(-0.29%) |
Aug 26, 2016 | 74.36 | 75.00 | 73.37 | 73.81 | 1,062,740 | -0.46(-0.61%) |
Aug 25, 2016 | 73.07 | 74.31 | 72.96 | 74.27 | 1,004,399 | +1.08(+1.47%) |
Aug 24, 2016 | 73.76 | 74.23 | 72.90 | 73.19 | 818,118 | -0.73(-0.98%) |
Aug 23, 2016 | 73.52 | 74.05 | 73.44 | 73.92 | 1,130,513 | +0.80(+1.10%) |
Aug 22, 2016 | 72.41 | 73.19 | 72.17 | 73.11 | 1,131,017 | +0.65(+0.90%) |
Aug 19, 2016 | 71.51 | 72.55 | 71.34 | 72.47 | 1,081,552 | +0.57(+0.80%) |
Aug 18, 2016 | 71.99 | 72.36 | 71.86 | 71.89 | 956,738 | -0.06(-0.08%) |
Aug 17, 2016 | 71.46 | 72.14 | 71.34 | 71.95 | 1,106,175 | +0.67(+0.94%) |
Aug 16, 2016 | 72.21 | 72.48 | 71.24 | 71.28 | 997,064 | -1.37(-1.88%) |
Aug 15, 2016 | 72.40 | 72.73 | 72.14 | 72.65 | 877,750 | +0.24(+0.33%) |
Aug 12, 2016 | 72.37 | 72.77 | 72.07 | 72.41 | 590,388 | -0.16(-0.21%) |
Aug 11, 2016 | 72.74 | 73.46 | 72.30 | 72.56 | 1,025,173 | +0.14(+0.19%) |
Aug 10, 2016 | 72.48 | 72.90 | 72.05 | 72.43 | 953,818 | -0.16(-0.23%) |
Aug 09, 2016 | 71.82 | 73.62 | 71.63 | 72.59 | 2,113,546 | +0.92(+1.28%) |
Aug 08, 2016 | 72.31 | 72.87 | 71.48 | 71.67 | 1,011,362 | -0.58(-0.80%) |
Aug 05, 2016 | 71.59 | 72.81 | 71.44 | 72.25 | 1,455,936 | +0.95(+1.33%) |
Aug 04, 2016 | 70.91 | 71.92 | 70.91 | 71.30 | 1,421,911 | +0.39(+0.55%) |
Aug 03, 2016 | 69.17 | 71.05 | 68.61 | 70.91 | 1,899,029 | +1.61(+2.32%) |
Aug 02, 2016 | 71.07 | 71.20 | 69.00 | 69.31 | 2,803,815 | -2.14(-3.00%) |
Aug 01, 2016 | 72.39 | 72.79 | 71.07 | 71.45 | 2,024,992 | -0.92(-1.27%) |
Jul 29, 2016 | 75.66 | 75.71 | 72.34 | 72.37 | 2,764,242 | -3.42(-4.51%) |
Jul 28, 2016 | 75.56 | 76.26 | 72.12 | 75.79 | 2,766,211 | -0.23(-0.31%) |
Jul 27, 2016 | 77.03 | 77.48 | 75.62 | 76.02 | 2,182,835 | -0.78(-1.01%) |
Jul 26, 2016 | 75.73 | 76.82 | 75.47 | 76.80 | 1,340,033 | +0.88(+1.16%) |
Jul 25, 2016 | 75.28 | 75.93 | 75.07 | 75.92 | 1,109,940 | +0.49(+0.66%) |
Jul 22, 2016 | 75.22 | 75.56 | 74.69 | 75.42 | 581,250 | +0.58(+0.78%) |
Jul 21, 2016 | 75.40 | 75.56 | 74.49 | 74.84 | 686,473 | -0.69(-0.91%) |
Jul 20, 2016 | 74.99 | 75.76 | 74.58 | 75.53 | 792,775 | +1.11(+1.50%) |
Jul 19, 2016 | 73.97 | 74.81 | 73.86 | 74.41 | 621,841 | +0.01(+0.01%) |
Jul 18, 2016 | 74.20 | 74.51 | 73.92 | 74.40 | 704,261 | +0.04(+0.05%) |
Jul 15, 2016 | 74.51 | 74.93 | 74.04 | 74.36 | 842,767 | +0.23(+0.31%) |
Jul 14, 2016 | 73.89 | 74.48 | 73.67 | 74.13 | 889,258 | +0.78(+1.06%) |
Jul 13, 2016 | 73.47 | 73.67 | 72.94 | 73.36 | 955,256 | +0.23(+0.32%) |
Jul 12, 2016 | 72.96 | 73.48 | 72.66 | 73.12 | 1,233,088 | +0.62(+0.86%) |
Jul 11, 2016 | 71.54 | 72.93 | 71.54 | 72.50 | 1,543,211 | +1.22(+1.71%) |
Jul 08, 2016 | 70.24 | 71.38 | 69.60 | 71.28 | 1,045,516 | +1.69(+2.42%) |
Jul 07, 2016 | 69.56 | 70.27 | 69.35 | 69.60 | 985,970 | -0.25(-0.36%) |
Jul 06, 2016 | 69.18 | 69.94 | 69.02 | 69.85 | 1,133,875 | +0.19(+0.28%) |
Jul 05, 2016 | 69.11 | 69.87 | 68.57 | 69.65 | 1,721,736 | +0.12(+0.17%) |