Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 46.76 | 46.76 | 45.52 | 46.27 | 65,019 | -0.37(-0.80%) |
Jun 29, 2017 | 47.57 | 47.64 | 46.20 | 46.64 | 47,118 | -0.94(-1.97%) |
Jun 28, 2017 | 46.45 | 47.64 | 46.20 | 47.57 | 57,640 | +1.25(+2.69%) |
Jun 27, 2017 | 46.64 | 47.01 | 45.95 | 46.33 | 74,710 | -0.31(-0.67%) |
Jun 26, 2017 | 46.83 | 47.25 | 46.30 | 46.64 | 69,549 | +0.06(+0.13%) |
Jun 23, 2017 | 46.70 | 46.58 | 166,255 | +0.87(+1.91%) | ||
Jun 22, 2017 | 47.08 | 47.70 | 45.14 | 45.70 | 107,974 | -1.50(-3.17%) |
Jun 21, 2017 | 48.20 | 48.20 | 47.01 | 47.20 | 118,517 | -1.12(-2.32%) |
Jun 20, 2017 | 48.57 | 49.01 | 47.95 | 48.32 | 69,903 | -0.62(-1.27%) |
Jun 19, 2017 | 48.95 | 49.57 | 48.70 | 48.95 | 90,210 | +0.06(+0.13%) |
Jun 16, 2017 | 48.51 | 49.07 | 48.20 | 48.88 | 126,395 | -0.12(-0.25%) |
Jun 15, 2017 | 49.01 | 49.45 | 48.57 | 49.01 | 69,483 | -0.06(-0.13%) |
Jun 14, 2017 | 48.26 | 49.32 | 47.82 | 49.07 | 65,716 | +0.87(+1.81%) |
Jun 13, 2017 | 48.70 | 49.45 | 47.95 | 48.20 | 164,049 | -0.37(-0.77%) |
Jun 12, 2017 | 48.95 | 51.81 | 48.51 | 48.57 | 210,381 | -0.31(-0.64%) |
Jun 09, 2017 | 46.76 | 49.76 | 46.36 | 48.88 | 271,585 | +2.12(+4.53%) |
Jun 08, 2017 | 45.64 | 46.89 | 45.58 | 46.76 | 219,134 | +1.18(+2.60%) |
Jun 07, 2017 | 45.02 | 46.95 | 44.83 | 45.58 | 226,079 | +0.37(+0.83%) |
Jun 06, 2017 | 45.70 | 45.89 | 44.58 | 45.21 | 124,566 | -0.56(-1.23%) |
Jun 05, 2017 | 45.77 | 46.14 | 45.27 | 45.77 | 101,946 | +0.00(+0.00%) |
Jun 02, 2017 | 46.20 | 46.76 | 45.52 | 45.77 | 143,977 | -0.44(-0.94%) |
Jun 01, 2017 | 45.39 | 46.27 | 44.89 | 46.20 | 116,912 | +0.87(+1.93%) |
May 31, 2017 | 45.33 | 45.77 | 44.43 | 45.33 | 82,795 | +0.19(+0.41%) |
May 30, 2017 | 46.27 | 46.76 | 44.96 | 45.14 | 125,999 | -1.37(-2.95%) |
May 26, 2017 | 46.45 | 46.58 | 45.45 | 46.51 | 127,514 | +0.00(+0.00%) |
May 25, 2017 | 46.70 | 47.08 | 46.02 | 46.51 | 89,640 | -0.12(-0.27%) |
May 24, 2017 | 47.20 | 47.23 | 46.02 | 46.64 | 92,222 | -0.37(-0.80%) |
May 23, 2017 | 48.20 | 48.32 | 46.95 | 47.01 | 118,915 | -1.06(-2.20%) |
May 22, 2017 | 47.64 | 48.51 | 47.61 | 48.07 | 123,052 | +0.50(+1.05%) |
May 19, 2017 | 46.14 | 47.89 | 45.89 | 47.57 | 143,795 | +1.31(+2.83%) |
May 18, 2017 | 46.39 | 47.20 | 46.20 | 46.27 | 115,886 | -0.31(-0.67%) |
May 17, 2017 | 45.83 | 47.01 | 45.05 | 46.58 | 141,225 | +0.37(+0.81%) |
May 16, 2017 | 47.76 | 48.45 | 45.89 | 46.20 | 140,415 | -0.75(-1.59%) |
May 15, 2017 | 47.62 | 47.93 | 46.47 | 46.95 | 202,549 | -0.61(-1.27%) |
May 12, 2017 | 48.47 | 49.13 | 47.50 | 47.56 | 148,053 | -0.73(-1.51%) |
May 11, 2017 | 50.34 | 50.46 | 48.01 | 48.28 | 172,334 | -2.18(-4.32%) |
May 10, 2017 | 51.37 | 52.46 | 50.34 | 50.46 | 174,965 | -0.91(-1.77%) |
May 09, 2017 | 51.01 | 53.31 | 50.59 | 51.37 | 243,445 | +0.27(+0.53%) |
May 08, 2017 | 52.77 | 53.85 | 50.74 | 51.10 | 399,263 | -1.39(-2.65%) |
May 05, 2017 | 57.55 | 60.58 | 50.53 | 52.49 | 631,096 | -18.51(-26.07%) |
May 04, 2017 | 72.15 | 72.73 | 70.46 | 71.00 | 79,728 | -1.09(-1.51%) |
May 03, 2017 | 72.52 | 73.06 | 71.79 | 72.09 | 102,286 | -0.85(-1.16%) |
May 02, 2017 | 72.88 | 73.67 | 72.64 | 72.94 | 53,792 | -0.06(-0.08%) |
May 01, 2017 | 72.40 | 73.49 | 71.85 | 73.00 | 109,712 | +1.09(+1.52%) |
Apr 28, 2017 | 73.12 | 73.12 | 70.94 | 71.91 | 77,477 | -1.15(-1.58%) |
Apr 27, 2017 | 74.52 | 75.06 | 72.94 | 73.06 | 49,701 | -1.39(-1.87%) |
Apr 26, 2017 | 74.82 | 75.09 | 74.15 | 74.46 | 148,586 | -0.36(-0.49%) |
Apr 25, 2017 | 75.24 | 75.79 | 74.76 | 74.82 | 55,432 | -0.12(-0.16%) |
Apr 24, 2017 | 76.33 | 76.33 | 74.27 | 74.94 | 56,568 | -0.67(-0.88%) |
Apr 21, 2017 | 76.33 | 76.33 | 75.36 | 75.61 | 46,256 | -0.79(-1.03%) |
Apr 20, 2017 | 75.67 | 76.97 | 75.55 | 76.39 | 59,071 | +0.85(+1.12%) |
Apr 19, 2017 | 75.12 | 75.55 | 74.58 | 75.55 | 40,065 | +0.79(+1.05%) |
Apr 18, 2017 | 73.18 | 73.43 | 73.18 | 74.76 | 55,119 | +1.03(+1.40%) |
Apr 17, 2017 | 73.18 | 74.03 | 72.97 | 73.73 | 37,934 | +0.48(+0.66%) |
Apr 13, 2017 | 74.39 | 74.52 | 72.58 | 73.24 | 84,358 | -1.27(-1.71%) |
Apr 12, 2017 | 75.67 | 75.67 | 74.42 | 74.52 | 44,615 | -0.97(-1.28%) |
Apr 11, 2017 | 75.18 | 75.67 | 74.58 | 75.49 | 56,837 | +0.30(+0.40%) |
Apr 10, 2017 | 74.70 | 75.55 | 74.39 | 75.18 | 40,798 | +0.91(+1.22%) |
Apr 07, 2017 | 74.82 | 75.18 | 73.85 | 74.27 | 50,035 | -0.61(-0.81%) |
Apr 06, 2017 | 76.09 | 76.39 | 74.58 | 74.88 | 77,416 | -0.97(-1.28%) |
Apr 05, 2017 | 76.70 | 77.18 | 75.70 | 75.85 | 68,506 | -0.55(-0.71%) |
Apr 04, 2017 | 75.55 | 76.45 | 75.00 | 76.39 | 41,699 | +0.79(+1.04%) |
Apr 03, 2017 | 76.64 | 76.64 | 75.15 | 75.61 | 54,437 | -0.91(-1.19%) |
Mar 31, 2017 | 76.27 | 76.76 | 75.76 | 76.52 | 83,308 | +0.48(+0.64%) |
Mar 30, 2017 | 76.03 | 76.06 | 75.00 | 76.03 | 48,894 | -0.06(-0.08%) |
Mar 29, 2017 | 75.06 | 76.15 | 74.46 | 76.09 | 129,002 | +0.91(+1.21%) |
Mar 28, 2017 | 75.00 | 75.85 | 74.39 | 75.18 | 54,758 | +0.18(+0.24%) |
Mar 27, 2017 | 75.97 | 76.45 | 74.70 | 75.00 | 52,555 | -0.97(-1.28%) |
Mar 24, 2017 | 75.30 | 76.55 | 75.18 | 75.97 | 48,245 | +0.73(+0.97%) |
Mar 23, 2017 | 75.42 | 76.15 | 74.82 | 75.24 | 68,848 | +0.12(+0.16%) |
Mar 22, 2017 | 74.82 | 75.61 | 74.33 | 75.12 | 73,796 | +0.24(+0.32%) |
Mar 21, 2017 | 75.97 | 76.94 | 74.88 | 74.88 | 57,826 | -0.85(-1.12%) |
Mar 20, 2017 | 76.94 | 77.24 | 75.61 | 75.73 | 59,471 | -1.33(-1.73%) |
Mar 17, 2017 | 75.30 | 77.18 | 75.24 | 77.06 | 114,389 | +1.21(+1.60%) |
Mar 16, 2017 | 75.73 | 76.15 | 74.70 | 75.85 | 65,414 | +0.24(+0.32%) |
Mar 15, 2017 | 79.91 | 80.76 | 75.33 | 75.61 | 125,155 | -1.21(-1.58%) |
Mar 14, 2017 | 76.64 | 77.30 | 76.42 | 76.82 | 67,439 | -0.30(-0.39%) |
Mar 13, 2017 | 77.73 | 78.45 | 76.82 | 77.12 | 63,070 | -0.24(-0.31%) |
Mar 10, 2017 | 77.61 | 78.54 | 76.78 | 77.36 | 76,944 | -0.18(-0.23%) |
Mar 09, 2017 | 77.79 | 78.57 | 76.76 | 77.54 | 99,358 | +0.42(+0.55%) |
Mar 08, 2017 | 75.79 | 77.42 | 75.79 | 77.12 | 147,566 | +1.39(+1.84%) |
Mar 07, 2017 | 75.61 | 76.27 | 75.42 | 75.73 | 56,609 | +0.30(+0.40%) |
Mar 06, 2017 | 75.78 | 76.41 | 75.36 | 75.42 | 75,877 | -0.77(-1.02%) |
Mar 03, 2017 | 75.96 | 77.98 | 75.19 | 76.20 | 61,552 | +0.18(+0.23%) |
Mar 02, 2017 | 76.32 | 76.85 | 75.13 | 76.02 | 79,335 | -0.42(-0.55%) |
Mar 01, 2017 | 77.81 | 78.16 | 75.42 | 76.44 | 122,747 | +0.06(+0.08%) |
Feb 28, 2017 | 74.71 | 76.53 | 74.35 | 76.38 | 245,028 | +1.43(+1.91%) |
Feb 27, 2017 | 73.82 | 75.60 | 72.92 | 74.95 | 182,731 | +3.04(+4.22%) |
Feb 24, 2017 | 71.73 | 72.69 | 68.58 | 71.91 | 301,584 | -2.08(-2.82%) |
Feb 23, 2017 | 76.20 | 76.44 | 73.46 | 74.00 | 107,085 | -2.08(-2.74%) |
Feb 22, 2017 | 74.71 | 77.15 | 73.88 | 76.08 | 88,592 | +0.89(+1.19%) |
Feb 21, 2017 | 75.54 | 76.02 | 74.35 | 75.19 | 116,120 | -0.30(-0.39%) |
Feb 17, 2017 | 75.48 | 75.48 | 75.48 | 0 | -0.89(-1.17%) | |
Feb 16, 2017 | 77.92 | 78.28 | 76.32 | 76.38 | 62,626 | -1.85(-2.36%) |
Feb 15, 2017 | 75.60 | 78.70 | 75.60 | 78.22 | 102,586 | +2.38(+3.14%) |
Feb 14, 2017 | 77.39 | 78.40 | 75.69 | 75.84 | 116,959 | -1.55(-2.00%) |
Feb 13, 2017 | 79.35 | 79.95 | 77.33 | 77.39 | 125,163 | -1.79(-2.26%) |
Feb 10, 2017 | 78.82 | 80.13 | 78.76 | 79.17 | 47,628 | +0.30(+0.38%) |
Feb 09, 2017 | 79.71 | 80.37 | 78.34 | 78.88 | 59,941 | -0.77(-0.97%) |
Feb 08, 2017 | 81.79 | 81.94 | 79.53 | 79.65 | 70,165 | -2.26(-2.76%) |
Feb 07, 2017 | 83.22 | 84.12 | 81.73 | 81.91 | 65,016 | -1.19(-1.43%) |
Feb 06, 2017 | 83.76 | 84.35 | 83.04 | 83.10 | 32,238 | -0.77(-0.92%) |
Feb 03, 2017 | 83.34 | 84.18 | 82.93 | 83.88 | 38,370 | +0.83(+1.00%) |
Feb 02, 2017 | 83.22 | 84.00 | 82.50 | 83.04 | 76,451 | -0.06(-0.07%) |
Feb 01, 2017 | 84.65 | 85.54 | 80.78 | 83.10 | 184,300 | -4.17(-4.77%) |
Jan 31, 2017 | 86.14 | 89.24 | 85.78 | 87.27 | 56,037 | +1.01(+1.17%) |
Jan 30, 2017 | 85.72 | 86.79 | 84.83 | 86.26 | 53,063 | +0.18(+0.21%) |
Jan 27, 2017 | 87.87 | 87.87 | 85.72 | 86.08 | 56,607 | -1.37(-1.57%) |
Jan 26, 2017 | 89.06 | 89.06 | 87.36 | 87.45 | 52,720 | -1.67(-1.87%) |
Jan 25, 2017 | 89.83 | 90.19 | 88.40 | 89.12 | 84,013 | -0.42(-0.47%) |
Jan 24, 2017 | 88.76 | 90.78 | 88.46 | 89.53 | 76,523 | +1.07(+1.21%) |
Jan 23, 2017 | 88.88 | 89.00 | 88.34 | 88.46 | 26,976 | -0.42(-0.47%) |
Jan 20, 2017 | 87.99 | 89.30 | 87.93 | 88.88 | 30,979 | +0.77(+0.88%) |
Jan 19, 2017 | 89.00 | 89.12 | 87.27 | 88.10 | 27,100 | -0.83(-0.94%) |
Jan 18, 2017 | 88.10 | 89.18 | 87.63 | 88.94 | 31,483 | +0.95(+1.08%) |
Jan 17, 2017 | 89.06 | 89.06 | 87.93 | 87.99 | 28,060 | -1.31(-1.47%) |
Jan 13, 2017 | 89.30 | 89.30 | 89.30 | 0 | +0.65(+0.74%) | |
Jan 12, 2017 | 89.00 | 89.00 | 87.81 | 88.64 | 20,777 | -0.36(-0.40%) |
Jan 11, 2017 | 88.40 | 89.24 | 87.81 | 89.00 | 26,286 | +0.77(+0.88%) |
Jan 10, 2017 | 88.34 | 89.00 | 87.45 | 88.22 | 59,601 | +0.42(+0.47%) |
Jan 09, 2017 | 87.99 | 88.70 | 87.15 | 87.81 | 42,162 | -0.30(-0.34%) |
Jan 06, 2017 | 87.39 | 88.46 | 86.97 | 88.10 | 104,043 | +0.83(+0.95%) |
Jan 05, 2017 | 87.75 | 88.04 | 86.08 | 87.27 | 45,433 | -0.54(-0.61%) |
Jan 04, 2017 | 88.04 | 88.64 | 87.57 | 87.81 | 51,192 | -0.18(-0.20%) |
Jan 03, 2017 | 88.34 | 88.34 | 86.74 | 87.99 | 41,038 | +0.30(+0.34%) |
Dec 30, 2016 | 87.69 | 87.69 | 87.69 | 0 | +0.54(+0.61%) | |
Dec 29, 2016 | 86.32 | 87.33 | 86.32 | 87.15 | 25,988 | +0.54(+0.62%) |
Dec 28, 2016 | 87.51 | 87.51 | 86.02 | 86.62 | 16,867 | -0.42(-0.48%) |
Dec 27, 2016 | 87.21 | 87.42 | 86.23 | 87.03 | 30,943 | +0.00(+0.00%) |
Dec 23, 2016 | 87.03 | 87.03 | 87.03 | 0 | -0.36(-0.41%) | |
Dec 22, 2016 | 87.39 | 87.81 | 86.50 | 87.39 | 27,201 | -0.12(-0.14%) |
Dec 21, 2016 | 86.91 | 88.10 | 86.62 | 87.51 | 150,281 | +1.19(+1.38%) |
Dec 20, 2016 | 91.50 | 92.03 | 85.13 | 86.32 | 140,111 | -4.94(-5.41%) |
Dec 19, 2016 | 91.20 | 92.21 | 90.07 | 91.26 | 30,178 | +0.42(+0.46%) |
Dec 16, 2016 | 90.96 | 92.09 | 90.49 | 90.84 | 105,896 | +0.36(+0.39%) |
Dec 15, 2016 | 93.58 | 93.82 | 90.01 | 90.49 | 71,802 | -2.62(-2.81%) |
Dec 14, 2016 | 93.76 | 94.03 | 92.57 | 93.11 | 37,441 | -0.65(-0.70%) |
Dec 13, 2016 | 93.16 | 93.94 | 92.69 | 93.76 | 27,232 | +0.65(+0.70%) |
Dec 12, 2016 | 93.40 | 93.94 | 92.15 | 93.11 | 38,406 | -0.54(-0.57%) |
Dec 09, 2016 | 92.27 | 94.06 | 91.74 | 93.64 | 53,837 | +1.43(+1.55%) |
Dec 08, 2016 | 90.84 | 92.63 | 90.84 | 92.21 | 42,026 | +1.01(+1.11%) |
Dec 07, 2016 | 91.38 | 91.80 | 90.07 | 91.20 | 57,474 | -0.48(-0.52%) |
Dec 06, 2016 | 91.62 | 92.33 | 91.02 | 91.68 | 26,647 | +0.48(+0.52%) |
Dec 05, 2016 | 90.78 | 91.88 | 90.43 | 91.20 | 35,509 | +1.31(+1.46%) |
Dec 02, 2016 | 90.31 | 91.26 | 89.59 | 89.89 | 28,061 | -0.42(-0.46%) |
Dec 01, 2016 | 91.80 | 92.39 | 89.65 | 90.31 | 33,039 | -1.01(-1.11%) |
Nov 30, 2016 | 92.99 | 93.52 | 91.26 | 91.32 | 43,693 | -1.55(-1.67%) |
Nov 29, 2016 | 94.65 | 94.77 | 92.69 | 92.87 | 48,720 | -1.31(-1.39%) |
Nov 28, 2016 | 94.89 | 95.19 | 94.00 | 94.18 | 42,479 | -0.89(-0.94%) |
Nov 25, 2016 | 95.43 | 95.55 | 94.12 | 95.07 | 43,852 | +0.00(+0.00%) |
Nov 23, 2016 | 95.07 | 95.07 | 95.07 | 0 | +1.43(+1.53%) | |
Nov 22, 2016 | 92.51 | 93.76 | 91.80 | 93.64 | 79,760 | +1.61(+1.75%) |
Nov 21, 2016 | 90.37 | 92.09 | 89.65 | 92.03 | 63,816 | +1.61(+1.78%) |
Nov 18, 2016 | 89.53 | 90.49 | 88.58 | 90.43 | 35,453 | +0.65(+0.73%) |
Nov 17, 2016 | 89.71 | 90.60 | 89.47 | 89.77 | 26,544 | +0.18(+0.20%) |
Nov 16, 2016 | 87.63 | 90.49 | 87.63 | 89.59 | 35,168 | +1.85(+2.10%) |
Nov 15, 2016 | 88.69 | 89.42 | 86.46 | 87.75 | 33,195 | -0.82(-0.93%) |
Nov 14, 2016 | 89.74 | 90.39 | 87.75 | 88.57 | 57,872 | -0.65(-0.72%) |
Nov 11, 2016 | 85.28 | 89.39 | 83.52 | 89.21 | 81,921 | +3.93(+4.61%) |
Nov 10, 2016 | 85.05 | 85.81 | 83.29 | 85.28 | 52,062 | +0.41(+0.48%) |
Nov 09, 2016 | 81.18 | 85.58 | 79.89 | 84.87 | 56,566 | +2.87(+3.51%) |
Nov 08, 2016 | 84.29 | 85.64 | 81.35 | 82.00 | 89,556 | +0.18(+0.21%) |
Nov 07, 2016 | 79.95 | 82.88 | 79.36 | 81.82 | 56,939 | +2.87(+3.64%) |
Nov 04, 2016 | 79.95 | 80.65 | 78.42 | 78.95 | 60,056 | -1.00(-1.25%) |
Nov 03, 2016 | 80.88 | 81.65 | 79.95 | 79.95 | 26,319 | -0.29(-0.37%) |
Nov 02, 2016 | 81.00 | 82.18 | 79.71 | 80.24 | 22,794 | -0.59(-0.73%) |
Nov 01, 2016 | 81.94 | 82.29 | 80.27 | 80.83 | 36,002 | -0.53(-0.65%) |
Oct 31, 2016 | 81.41 | 81.82 | 80.88 | 81.35 | 21,354 | +0.53(+0.65%) |
Oct 28, 2016 | 80.65 | 81.76 | 80.47 | 80.83 | 19,793 | +0.23(+0.29%) |
Oct 27, 2016 | 83.29 | 83.47 | 80.30 | 80.59 | 50,913 | -2.17(-2.62%) |
Oct 26, 2016 | 83.23 | 83.82 | 82.64 | 82.76 | 14,800 | -0.41(-0.49%) |
Oct 25, 2016 | 84.23 | 84.52 | 83.05 | 83.17 | 13,379 | -1.41(-1.66%) |
Oct 24, 2016 | 84.17 | 85.23 | 83.49 | 84.58 | 36,679 | +1.17(+1.41%) |
Oct 21, 2016 | 82.47 | 83.70 | 81.53 | 83.41 | 13,843 | +0.23(+0.28%) |
Oct 20, 2016 | 83.00 | 83.35 | 82.29 | 83.17 | 14,040 | +0.41(+0.50%) |
Oct 19, 2016 | 82.70 | 83.23 | 82.00 | 82.76 | 15,345 | +0.06(+0.07%) |
Oct 18, 2016 | 83.29 | 83.47 | 82.00 | 82.70 | 32,529 | +0.18(+0.21%) |
Oct 17, 2016 | 83.05 | 84.11 | 82.41 | 82.53 | 14,325 | -0.65(-0.78%) |
Oct 14, 2016 | 83.58 | 85.17 | 83.11 | 83.17 | 21,947 | +0.29(+0.35%) |
Oct 13, 2016 | 82.94 | 83.41 | 82.59 | 82.88 | 21,999 | -0.53(-0.63%) |
Oct 12, 2016 | 83.41 | 83.88 | 82.82 | 83.41 | 35,986 | +0.23(+0.28%) |
Oct 11, 2016 | 84.29 | 84.29 | 83.11 | 83.17 | 27,071 | -1.35(-1.60%) |
Oct 10, 2016 | 84.52 | 85.28 | 84.29 | 84.52 | 25,718 | +0.23(+0.28%) |
Oct 07, 2016 | 85.05 | 85.17 | 84.05 | 84.29 | 29,986 | -0.76(-0.90%) |
Oct 06, 2016 | 84.93 | 85.37 | 84.23 | 85.05 | 37,915 | -0.06(-0.07%) |
Oct 05, 2016 | 86.05 | 86.40 | 84.93 | 85.11 | 47,052 | -0.70(-0.82%) |
Oct 04, 2016 | 86.63 | 86.93 | 85.58 | 85.81 | 50,517 | -0.53(-0.61%) |
Oct 03, 2016 | 86.40 | 87.04 | 85.66 | 86.34 | 65,567 | +0.00(+0.00%) |
Sep 30, 2016 | 86.05 | 86.98 | 85.52 | 86.34 | 52,471 | +0.47(+0.55%) |
Sep 29, 2016 | 86.98 | 86.98 | 85.58 | 85.87 | 22,923 | -1.06(-1.21%) |
Sep 28, 2016 | 86.75 | 87.04 | 85.58 | 86.93 | 38,717 | +0.35(+0.41%) |
Sep 27, 2016 | 85.11 | 86.63 | 85.11 | 86.57 | 25,165 | +1.29(+1.51%) |
Sep 26, 2016 | 84.35 | 85.52 | 84.35 | 85.28 | 41,417 | +0.23(+0.28%) |
Sep 23, 2016 | 86.05 | 86.05 | 84.93 | 85.05 | 23,433 | -1.00(-1.16%) |
Sep 22, 2016 | 85.87 | 86.63 | 85.64 | 86.05 | 30,214 | +1.00(+1.17%) |
Sep 21, 2016 | 86.46 | 86.75 | 84.52 | 85.05 | 39,562 | -1.47(-1.69%) |
Sep 20, 2016 | 86.52 | 86.98 | 85.81 | 86.52 | 58,848 | +0.59(+0.68%) |
Sep 19, 2016 | 86.52 | 86.81 | 85.34 | 85.93 | 19,879 | -0.53(-0.61%) |
Sep 16, 2016 | 87.04 | 87.57 | 85.81 | 86.46 | 45,146 | -0.35(-0.41%) |
Sep 15, 2016 | 85.87 | 87.34 | 85.40 | 86.81 | 33,563 | +1.00(+1.16%) |
Sep 14, 2016 | 86.05 | 87.57 | 85.34 | 85.81 | 31,155 | -0.29(-0.34%) |
Sep 13, 2016 | 86.34 | 86.98 | 85.93 | 86.10 | 27,492 | -1.00(-1.14%) |
Sep 12, 2016 | 84.93 | 87.10 | 84.93 | 87.10 | 24,902 | +1.99(+2.34%) |
Sep 09, 2016 | 87.10 | 88.74 | 85.05 | 85.11 | 33,251 | -2.76(-3.14%) |
Sep 08, 2016 | 88.92 | 89.16 | 87.57 | 87.86 | 32,700 | -1.17(-1.32%) |
Sep 07, 2016 | 87.75 | 89.21 | 87.51 | 89.04 | 30,800 | +1.41(+1.61%) |
Sep 06, 2016 | 89.16 | 89.16 | 87.16 | 87.63 | 22,145 | -1.06(-1.19%) |
Sep 02, 2016 | 88.57 | 88.69 | 88.69 | 88.69 | 22,231 | +0.23(+0.27%) |
Sep 01, 2016 | 88.10 | 89.21 | 87.69 | 88.45 | 33,088 | +0.76(+0.87%) |
Aug 31, 2016 | 87.69 | 88.51 | 87.22 | 87.69 | 40,978 | -0.35(-0.40%) |
Aug 30, 2016 | 85.93 | 88.10 | 85.58 | 88.04 | 25,266 | +1.82(+2.11%) |
Aug 29, 2016 | 86.57 | 86.81 | 85.87 | 86.22 | 25,699 | -0.65(-0.74%) |
Aug 26, 2016 | 87.98 | 88.45 | 86.34 | 86.87 | 22,803 | -1.23(-1.40%) |
Aug 25, 2016 | 87.10 | 88.10 | 86.93 | 88.10 | 24,793 | +0.70(+0.81%) |
Aug 24, 2016 | 87.69 | 87.81 | 87.10 | 87.40 | 30,831 | -0.18(-0.20%) |
Aug 23, 2016 | 88.80 | 89.62 | 87.40 | 87.57 | 32,371 | -0.88(-0.99%) |
Aug 22, 2016 | 87.82 | 88.45 | 86.95 | 88.45 | 42,397 | +0.64(+0.72%) |
Aug 19, 2016 | 88.97 | 89.20 | 87.76 | 87.82 | 22,513 | -1.16(-1.30%) |
Aug 18, 2016 | 87.82 | 89.61 | 87.58 | 88.97 | 42,579 | +0.87(+0.98%) |
Aug 17, 2016 | 88.34 | 88.86 | 86.89 | 88.10 | 34,122 | +0.17(+0.20%) |
Aug 16, 2016 | 88.97 | 90.24 | 87.87 | 87.93 | 32,920 | -0.92(-1.04%) |
Aug 15, 2016 | 90.19 | 90.88 | 88.80 | 88.86 | 31,645 | -0.92(-1.03%) |
Aug 12, 2016 | 89.78 | 90.59 | 89.09 | 89.78 | 20,666 | -0.35(-0.38%) |
Aug 11, 2016 | 88.68 | 90.30 | 88.16 | 90.13 | 57,913 | +1.91(+2.16%) |
Aug 10, 2016 | 88.62 | 89.38 | 87.93 | 88.22 | 52,306 | -0.35(-0.39%) |
Aug 09, 2016 | 86.72 | 90.88 | 83.31 | 88.57 | 191,106 | -3.47(-3.77%) |
Aug 08, 2016 | 93.08 | 93.08 | 91.86 | 92.04 | 65,901 | -0.93(-1.00%) |
Aug 05, 2016 | 90.01 | 93.08 | 89.38 | 92.96 | 38,862 | +3.30(+3.68%) |
Aug 04, 2016 | 89.03 | 90.07 | 88.97 | 89.67 | 29,701 | +0.35(+0.39%) |
Aug 03, 2016 | 89.38 | 90.61 | 88.80 | 89.32 | 22,963 | -0.40(-0.45%) |
Aug 02, 2016 | 90.65 | 90.99 | 89.49 | 89.72 | 49,111 | -1.21(-1.34%) |
Aug 01, 2016 | 90.36 | 91.05 | 89.49 | 90.94 | 33,935 | +0.87(+0.96%) |
Jul 29, 2016 | 90.42 | 90.99 | 89.26 | 90.07 | 31,367 | -0.46(-0.51%) |
Jul 28, 2016 | 90.47 | 90.71 | 89.72 | 90.53 | 18,906 | -0.17(-0.19%) |
Jul 27, 2016 | 91.80 | 91.80 | 90.19 | 90.71 | 21,290 | -0.81(-0.88%) |
Jul 26, 2016 | 91.75 | 92.32 | 90.88 | 91.52 | 17,576 | +0.06(+0.06%) |
Jul 25, 2016 | 92.15 | 92.67 | 91.40 | 91.46 | 18,792 | -0.46(-0.50%) |
Jul 22, 2016 | 90.36 | 92.21 | 90.13 | 91.92 | 53,438 | +1.56(+1.73%) |
Jul 21, 2016 | 90.01 | 90.71 | 89.49 | 90.36 | 33,582 | +0.64(+0.71%) |
Jul 20, 2016 | 89.67 | 90.53 | 88.28 | 89.72 | 39,614 | -1.79(-1.96%) |
Jul 19, 2016 | 91.69 | 92.09 | 91.49 | 91.52 | 23,742 | -0.35(-0.38%) |
Jul 18, 2016 | 92.44 | 92.44 | 91.75 | 91.86 | 30,586 | -0.29(-0.31%) |
Jul 15, 2016 | 92.44 | 92.44 | 91.23 | 92.15 | 20,304 | +0.35(+0.38%) |
Jul 14, 2016 | 92.50 | 92.50 | 89.09 | 91.80 | 35,663 | -0.29(-0.31%) |
Jul 13, 2016 | 91.92 | 92.27 | 91.17 | 92.09 | 50,748 | +0.64(+0.70%) |
Jul 12, 2016 | 91.34 | 92.61 | 90.65 | 91.46 | 53,536 | +0.40(+0.44%) |
Jul 11, 2016 | 90.42 | 91.46 | 90.42 | 91.05 | 28,335 | +0.75(+0.83%) |
Jul 08, 2016 | 90.13 | 90.82 | 89.49 | 90.30 | 55,928 | +0.81(+0.90%) |
Jul 07, 2016 | 89.20 | 89.67 | 88.91 | 89.49 | 33,188 | +0.87(+0.98%) |
Jul 05, 2016 | 88.51 | 89.26 | 88.16 | 88.62 | 22,861 | -0.35(-0.39%) |