Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 71.75 | 72.37 | 71.73 | 72.05 | 1,026,009 | +0.30(+0.41%) |
Jul 28, 2017 | 72.10 | 72.43 | 71.26 | 71.76 | 1,256,648 | -0.55(-0.75%) |
Jul 27, 2017 | 70.75 | 72.32 | 70.22 | 72.30 | 2,160,439 | +1.53(+2.16%) |
Jul 26, 2017 | 75.72 | 75.72 | 70.58 | 70.77 | 4,628,182 | -4.26(-5.68%) |
Jul 25, 2017 | 74.10 | 75.84 | 70.73 | 75.04 | 6,911,721 | -8.10(-9.74%) |
Jul 24, 2017 | 83.66 | 84.00 | 82.83 | 83.14 | 872,283 | -0.52(-0.62%) |
Jul 21, 2017 | 84.30 | 84.57 | 83.03 | 83.65 | 770,922 | -0.75(-0.88%) |
Jul 20, 2017 | 86.24 | 84.25 | 84.40 | 733,220 | -1.85(-2.14%) | |
Jul 19, 2017 | 85.71 | 86.28 | 84.96 | 86.24 | 530,716 | +0.61(+0.71%) |
Jul 18, 2017 | 85.10 | 85.65 | 84.74 | 85.63 | 412,734 | +0.29(+0.34%) |
Jul 17, 2017 | 85.35 | 86.41 | 84.67 | 85.34 | 1,106,111 | -0.55(-0.65%) |
Jul 14, 2017 | 87.02 | 85.90 | 85.90 | 701,308 | -0.38(-0.44%) | |
Jul 13, 2017 | 87.20 | 87.91 | 86.02 | 86.28 | 590,215 | -1.65(-1.88%) |
Jul 12, 2017 | 86.82 | 88.67 | 86.82 | 87.94 | 765,136 | +1.04(+1.20%) |
Jul 11, 2017 | 86.72 | 87.28 | 86.04 | 86.89 | 813,561 | +0.36(+0.42%) |
Jul 10, 2017 | 86.56 | 87.20 | 85.98 | 86.53 | 496,648 | -0.48(-0.55%) |
Jul 07, 2017 | 86.57 | 87.09 | 85.62 | 87.01 | 406,534 | +0.39(+0.45%) |
Jul 06, 2017 | 87.72 | 88.62 | 86.48 | 86.62 | 583,381 | -1.10(-1.25%) |
Jul 05, 2017 | 88.49 | 89.69 | 87.64 | 87.72 | 535,566 | -0.74(-0.83%) |
Jul 03, 2017 | 87.96 | 89.40 | 87.96 | 88.45 | 478,003 | +0.97(+1.10%) |
Jun 30, 2017 | 86.39 | 87.96 | 86.39 | 87.49 | 1,090,417 | +1.16(+1.34%) |
Jun 29, 2017 | 86.44 | 86.84 | 85.48 | 86.33 | 532,757 | +0.09(+0.10%) |
Jun 28, 2017 | 85.26 | 86.79 | 84.72 | 86.24 | 566,085 | +1.66(+1.97%) |
Jun 27, 2017 | 85.15 | 85.97 | 84.54 | 84.58 | 419,287 | -0.49(-0.57%) |
Jun 26, 2017 | 84.64 | 85.47 | 84.55 | 85.07 | 436,860 | +0.43(+0.51%) |
Jun 23, 2017 | 84.44 | 85.51 | 84.23 | 84.64 | 2,005,119 | +0.16(+0.19%) |
Jun 22, 2017 | 84.55 | 84.55 | 83.64 | 84.47 | 513,513 | +0.13(+0.16%) |
Jun 21, 2017 | 84.71 | 85.05 | 83.91 | 84.34 | 1,079,898 | -0.28(-0.33%) |
Jun 20, 2017 | 84.88 | 85.22 | 83.67 | 84.62 | 790,565 | -0.68(-0.80%) |
Jun 19, 2017 | 85.18 | 85.49 | 84.63 | 85.30 | 770,428 | +0.28(+0.33%) |
Jun 16, 2017 | 84.02 | 85.10 | 83.83 | 85.02 | 880,297 | +0.83(+0.99%) |
Jun 15, 2017 | 83.09 | 84.76 | 83.09 | 84.19 | 663,849 | +0.02(+0.02%) |
Jun 14, 2017 | 84.83 | 85.29 | 83.74 | 84.17 | 805,549 | -0.46(-0.54%) |
Jun 13, 2017 | 83.48 | 84.95 | 83.43 | 84.63 | 834,111 | +1.15(+1.37%) |
Jun 12, 2017 | 82.18 | 83.51 | 81.66 | 83.48 | 907,662 | +1.19(+1.44%) |
Jun 09, 2017 | 81.11 | 82.67 | 80.73 | 82.29 | 624,587 | +1.13(+1.39%) |
Jun 08, 2017 | 79.76 | 81.74 | 79.40 | 81.17 | 683,062 | +1.46(+1.84%) |
Jun 07, 2017 | 78.70 | 79.91 | 78.67 | 79.70 | 589,170 | +1.06(+1.35%) |
Jun 06, 2017 | 79.68 | 79.92 | 78.45 | 78.64 | 589,384 | -1.43(-1.79%) |
Jun 05, 2017 | 80.23 | 81.06 | 80.06 | 80.08 | 527,512 | -0.40(-0.50%) |
Jun 02, 2017 | 79.46 | 81.32 | 78.94 | 80.48 | 702,540 | +1.13(+1.42%) |
Jun 01, 2017 | 78.75 | 79.74 | 77.98 | 79.35 | 668,879 | +1.19(+1.52%) |
May 31, 2017 | 78.60 | 78.77 | 77.60 | 78.16 | 829,472 | -0.61(-0.78%) |
May 30, 2017 | 77.46 | 78.94 | 77.46 | 78.78 | 533,877 | +1.09(+1.40%) |
May 26, 2017 | 78.72 | 78.72 | 77.56 | 77.69 | 978,824 | -1.19(-1.50%) |
May 25, 2017 | 78.59 | 79.11 | 78.35 | 78.87 | 622,473 | +0.55(+0.70%) |
May 24, 2017 | 78.40 | 78.55 | 77.83 | 78.33 | 380,299 | -0.09(-0.11%) |
May 23, 2017 | 78.40 | 78.99 | 77.75 | 78.41 | 607,288 | +0.25(+0.32%) |
May 22, 2017 | 78.41 | 78.54 | 77.67 | 78.16 | 745,508 | -0.11(-0.13%) |
May 19, 2017 | 76.46 | 78.30 | 76.14 | 78.27 | 682,412 | +2.34(+3.09%) |
May 18, 2017 | 75.55 | 76.08 | 75.09 | 75.93 | 905,137 | +0.08(+0.10%) |
May 17, 2017 | 76.42 | 76.15 | 74.94 | 75.85 | 676,655 | -0.57(-0.75%) |
May 16, 2017 | 77.00 | 77.04 | 75.94 | 76.42 | 677,838 | -0.38(-0.50%) |
May 15, 2017 | 77.05 | 77.36 | 76.47 | 76.81 | 629,384 | +0.21(+0.27%) |
May 12, 2017 | 76.89 | 77.29 | 76.46 | 76.60 | 328,685 | -0.51(-0.66%) |
May 11, 2017 | 77.58 | 77.59 | 76.39 | 77.10 | 519,230 | -0.70(-0.90%) |
May 10, 2017 | 77.70 | 78.89 | 77.45 | 77.80 | 764,253 | +0.16(+0.21%) |
May 09, 2017 | 78.35 | 79.15 | 77.19 | 77.64 | 708,106 | -0.71(-0.90%) |
May 08, 2017 | 79.12 | 79.41 | 77.64 | 78.34 | 513,557 | -0.92(-1.16%) |
May 05, 2017 | 78.57 | 79.61 | 77.95 | 79.26 | 640,313 | +0.90(+1.15%) |
May 04, 2017 | 78.74 | 79.20 | 78.03 | 78.36 | 518,293 | -0.34(-0.44%) |
May 03, 2017 | 78.05 | 78.81 | 77.70 | 78.71 | 682,719 | +0.53(+0.68%) |
May 02, 2017 | 78.45 | 79.01 | 78.04 | 78.17 | 988,583 | -0.49(-0.62%) |
May 01, 2017 | 80.46 | 80.55 | 78.63 | 78.66 | 743,949 | -1.45(-1.81%) |
Apr 28, 2017 | 81.06 | 81.07 | 79.71 | 80.11 | 949,362 | -0.72(-0.89%) |
Apr 27, 2017 | 82.02 | 82.63 | 80.83 | 80.83 | 811,680 | -1.25(-1.52%) |
Apr 26, 2017 | 80.81 | 83.20 | 80.55 | 82.08 | 1,500,362 | +1.50(+1.86%) |
Apr 25, 2017 | 79.35 | 81.51 | 78.09 | 80.58 | 1,188,013 | +2.09(+2.66%) |
Apr 24, 2017 | 78.55 | 79.38 | 78.40 | 78.49 | 1,151,486 | +0.99(+1.28%) |
Apr 21, 2017 | 78.02 | 78.08 | 76.73 | 77.49 | 574,696 | -0.34(-0.44%) |
Apr 20, 2017 | 77.94 | 78.28 | 77.47 | 77.84 | 613,592 | +0.55(+0.72%) |
Apr 19, 2017 | 77.41 | 77.92 | 76.90 | 77.28 | 733,040 | +0.22(+0.28%) |
Apr 18, 2017 | 76.64 | 78.04 | 76.64 | 77.06 | 1,042,907 | -0.21(-0.27%) |
Apr 17, 2017 | 76.14 | 77.36 | 75.97 | 77.27 | 1,070,132 | +1.82(+2.42%) |
Apr 13, 2017 | 75.93 | 76.47 | 75.40 | 75.45 | 867,341 | -0.63(-0.83%) |
Apr 12, 2017 | 77.41 | 77.61 | 75.47 | 76.08 | 948,059 | -1.61(-2.08%) |
Apr 11, 2017 | 77.40 | 78.02 | 76.85 | 77.70 | 767,863 | +0.20(+0.26%) |
Apr 10, 2017 | 76.61 | 78.11 | 76.61 | 77.49 | 922,235 | +0.87(+1.13%) |
Apr 07, 2017 | 75.64 | 76.85 | 75.28 | 76.63 | 1,234,080 | +1.18(+1.57%) |
Apr 06, 2017 | 74.16 | 75.50 | 73.82 | 75.44 | 592,036 | +1.56(+2.11%) |
Apr 05, 2017 | 74.88 | 75.78 | 73.62 | 73.88 | 989,042 | +0.03(+0.04%) |
Apr 04, 2017 | 74.52 | 74.96 | 73.62 | 73.86 | 730,942 | -0.67(-0.90%) |
Apr 03, 2017 | 74.55 | 75.30 | 74.03 | 74.52 | 1,865,193 | +0.04(+0.05%) |
Mar 31, 2017 | 73.53 | 74.69 | 73.53 | 74.49 | 1,048,091 | +0.71(+0.96%) |
Mar 30, 2017 | 73.59 | 73.99 | 73.08 | 73.78 | 626,955 | +0.42(+0.57%) |
Mar 29, 2017 | 72.28 | 73.56 | 72.10 | 73.36 | 630,003 | +0.96(+1.33%) |
Mar 28, 2017 | 71.39 | 73.05 | 71.37 | 72.40 | 531,291 | +0.75(+1.05%) |
Mar 27, 2017 | 71.62 | 72.35 | 70.72 | 71.64 | 1,135,366 | -0.80(-1.11%) |
Mar 24, 2017 | 72.89 | 73.09 | 72.38 | 72.44 | 666,144 | -0.11(-0.14%) |
Mar 23, 2017 | 72.80 | 73.09 | 72.08 | 72.55 | 606,165 | -0.11(-0.16%) |
Mar 22, 2017 | 72.62 | 72.81 | 71.88 | 72.66 | 768,571 | -0.05(-0.07%) |
Mar 21, 2017 | 74.11 | 74.52 | 72.57 | 72.71 | 1,211,892 | -1.08(-1.46%) |
Mar 20, 2017 | 73.70 | 74.12 | 73.00 | 73.79 | 662,928 | -0.06(-0.08%) |
Mar 17, 2017 | 73.84 | 74.17 | 73.40 | 73.85 | 943,456 | +0.11(+0.14%) |
Mar 16, 2017 | 74.65 | 74.65 | 73.29 | 73.74 | 906,909 | -0.32(-0.43%) |
Mar 15, 2017 | 74.20 | 74.44 | 73.42 | 74.06 | 919,557 | +0.19(+0.26%) |
Mar 14, 2017 | 74.12 | 74.47 | 73.14 | 73.87 | 782,474 | -0.88(-1.18%) |
Mar 13, 2017 | 74.15 | 74.90 | 73.81 | 74.74 | 960,776 | +0.69(+0.93%) |
Mar 10, 2017 | 75.79 | 75.79 | 73.61 | 74.06 | 1,347,406 | -0.88(-1.17%) |
Mar 09, 2017 | 75.48 | 75.83 | 74.35 | 74.94 | 928,330 | -0.72(-0.95%) |
Mar 08, 2017 | 76.05 | 76.27 | 75.48 | 75.65 | 804,494 | -0.27(-0.35%) |
Mar 07, 2017 | 76.30 | 76.79 | 75.77 | 75.92 | 905,146 | -0.44(-0.58%) |
Mar 06, 2017 | 75.42 | 76.62 | 75.42 | 76.36 | 1,055,110 | +0.07(+0.09%) |
Mar 03, 2017 | 76.41 | 76.96 | 75.56 | 76.29 | 1,272,798 | -0.14(-0.19%) |
Mar 02, 2017 | 77.27 | 77.45 | 76.32 | 76.43 | 1,581,645 | -1.25(-1.61%) |
Mar 01, 2017 | 76.30 | 79.56 | 75.12 | 77.69 | 1,490,239 | +1.17(+1.54%) |
Feb 28, 2017 | 77.06 | 77.89 | 76.48 | 76.51 | 1,342,059 | -0.77(-1.00%) |
Feb 27, 2017 | 76.06 | 77.43 | 76.06 | 77.28 | 981,543 | +1.41(+1.86%) |
Feb 24, 2017 | 73.88 | 75.88 | 73.68 | 75.87 | 1,029,493 | +1.21(+1.62%) |
Feb 23, 2017 | 76.53 | 77.19 | 74.29 | 74.66 | 1,328,040 | -1.90(-2.48%) |
Feb 22, 2017 | 77.66 | 78.56 | 76.26 | 76.56 | 1,718,512 | -2.43(-3.07%) |
Feb 21, 2017 | 78.08 | 80.17 | 77.26 | 78.98 | 2,946,095 | -4.83(-5.77%) |
Feb 17, 2017 | 83.82 | 83.82 | 83.82 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.69 | 84.87 | 83.63 | 84.08 | 497,426 | -0.41(-0.49%) |
Feb 15, 2017 | 82.84 | 84.63 | 82.56 | 84.49 | 555,850 | +1.65(+1.99%) |
Feb 14, 2017 | 83.32 | 83.46 | 82.61 | 82.84 | 575,354 | -0.87(-1.04%) |
Feb 13, 2017 | 83.50 | 84.29 | 83.44 | 83.71 | 661,681 | +0.34(+0.41%) |
Feb 10, 2017 | 82.90 | 83.46 | 82.19 | 83.37 | 427,097 | +1.05(+1.28%) |
Feb 09, 2017 | 81.87 | 82.62 | 81.73 | 82.32 | 822,261 | +0.84(+1.03%) |
Feb 08, 2017 | 82.15 | 82.15 | 80.54 | 81.48 | 750,973 | -0.86(-1.04%) |
Feb 07, 2017 | 82.93 | 83.82 | 82.24 | 82.34 | 478,220 | -0.31(-0.37%) |
Feb 06, 2017 | 83.08 | 83.43 | 82.33 | 82.64 | 578,975 | -0.90(-1.07%) |
Feb 03, 2017 | 82.57 | 83.88 | 82.21 | 83.54 | 477,042 | +1.45(+1.77%) |
Feb 02, 2017 | 82.59 | 82.98 | 82.05 | 82.09 | 491,912 | -0.69(-0.83%) |
Feb 01, 2017 | 83.19 | 83.80 | 82.41 | 82.78 | 623,220 | +0.13(+0.16%) |
Jan 31, 2017 | 82.67 | 82.96 | 82.08 | 82.64 | 767,144 | -0.08(-0.09%) |
Jan 30, 2017 | 83.55 | 83.70 | 81.80 | 82.72 | 725,298 | -1.25(-1.49%) |
Jan 27, 2017 | 83.25 | 84.08 | 83.06 | 83.97 | 400,804 | +0.86(+1.03%) |
Jan 26, 2017 | 84.13 | 84.64 | 83.02 | 83.11 | 581,296 | -1.07(-1.27%) |
Jan 25, 2017 | 82.65 | 84.61 | 82.40 | 84.18 | 834,232 | +1.76(+2.14%) |
Jan 24, 2017 | 81.05 | 82.58 | 81.04 | 82.41 | 773,511 | +1.67(+2.07%) |
Jan 23, 2017 | 82.16 | 82.16 | 80.61 | 80.74 | 711,465 | -1.44(-1.75%) |
Jan 20, 2017 | 82.89 | 83.15 | 81.77 | 82.18 | 626,981 | -0.72(-0.87%) |
Jan 19, 2017 | 83.84 | 84.09 | 82.42 | 82.91 | 918,453 | -0.31(-0.37%) |
Jan 18, 2017 | 83.01 | 83.51 | 82.38 | 83.21 | 891,789 | +0.47(+0.56%) |
Jan 17, 2017 | 81.95 | 83.14 | 81.80 | 82.75 | 780,857 | +0.79(+0.97%) |
Jan 13, 2017 | 81.95 | 81.95 | 81.95 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.23 | 81.23 | 79.89 | 81.11 | 523,140 | -0.25(-0.30%) |
Jan 11, 2017 | 81.36 | 81.61 | 80.60 | 81.35 | 470,004 | -0.02(-0.02%) |
Jan 10, 2017 | 80.87 | 82.02 | 80.32 | 81.37 | 534,007 | +1.19(+1.49%) |
Jan 09, 2017 | 80.66 | 80.97 | 79.94 | 80.18 | 391,953 | -0.48(-0.59%) |
Jan 06, 2017 | 80.05 | 81.31 | 79.72 | 80.66 | 413,027 | +0.65(+0.81%) |
Jan 05, 2017 | 81.29 | 81.83 | 80.01 | 80.01 | 566,518 | -1.55(-1.91%) |
Jan 04, 2017 | 80.26 | 81.62 | 80.01 | 81.56 | 1,144,920 | +1.42(+1.77%) |
Jan 03, 2017 | 80.11 | 81.06 | 79.26 | 80.14 | 1,020,990 | +0.95(+1.20%) |
Dec 30, 2016 | 79.19 | 79.19 | 79.19 | 0 | -0.50(-0.62%) | |
Dec 29, 2016 | 79.90 | 80.85 | 79.47 | 79.68 | 497,940 | -0.01(-0.01%) |
Dec 28, 2016 | 81.37 | 82.00 | 79.67 | 79.69 | 798,521 | -1.41(-1.74%) |
Dec 27, 2016 | 80.22 | 81.29 | 80.22 | 81.11 | 852,257 | +1.07(+1.33%) |
Dec 23, 2016 | 80.04 | 80.04 | 80.04 | 0 | +0.79(+1.00%) | |
Dec 22, 2016 | 79.79 | 80.21 | 78.95 | 79.25 | 1,027,914 | -0.81(-1.01%) |
Dec 21, 2016 | 80.14 | 80.99 | 78.56 | 80.06 | 1,336,927 | +2.03(+2.60%) |
Dec 20, 2016 | 76.85 | 78.31 | 76.25 | 78.02 | 1,359,360 | +1.69(+2.21%) |
Dec 19, 2016 | 75.78 | 76.37 | 75.64 | 76.34 | 758,979 | +0.47(+0.62%) |
Dec 16, 2016 | 76.55 | 76.78 | 75.71 | 75.87 | 1,263,843 | -0.78(-1.02%) |
Dec 15, 2016 | 76.31 | 77.51 | 75.89 | 76.65 | 982,649 | +0.15(+0.20%) |
Dec 14, 2016 | 77.43 | 77.75 | 76.37 | 76.50 | 1,116,715 | -0.92(-1.18%) |
Dec 13, 2016 | 78.95 | 79.38 | 76.91 | 77.41 | 1,839,334 | -1.47(-1.86%) |
Dec 12, 2016 | 79.68 | 80.05 | 78.61 | 78.88 | 1,409,182 | -0.69(-0.86%) |
Dec 09, 2016 | 80.67 | 80.67 | 78.96 | 79.57 | 1,527,014 | -1.14(-1.41%) |
Dec 08, 2016 | 83.28 | 83.28 | 80.56 | 80.71 | 1,584,003 | -2.47(-2.97%) |
Dec 07, 2016 | 83.67 | 83.68 | 82.80 | 83.18 | 1,235,009 | -0.33(-0.40%) |
Dec 06, 2016 | 83.65 | 84.16 | 83.31 | 83.51 | 1,159,305 | -0.54(-0.65%) |
Dec 05, 2016 | 83.53 | 85.06 | 83.17 | 84.05 | 1,811,138 | +1.34(+1.63%) |
Dec 02, 2016 | 82.04 | 82.90 | 81.96 | 82.71 | 1,076,530 | +0.64(+0.78%) |
Dec 01, 2016 | 81.33 | 82.36 | 81.27 | 82.07 | 1,525,502 | +1.31(+1.62%) |
Nov 30, 2016 | 81.73 | 82.57 | 80.69 | 80.76 | 843,001 | +0.18(+0.22%) |
Nov 29, 2016 | 80.61 | 81.14 | 79.99 | 80.58 | 1,159,165 | -0.39(-0.48%) |
Nov 28, 2016 | 82.15 | 82.47 | 80.88 | 80.97 | 780,274 | -1.54(-1.86%) |
Nov 25, 2016 | 82.91 | 83.44 | 82.39 | 82.51 | 299,034 | -0.44(-0.53%) |
Nov 23, 2016 | 82.95 | 82.95 | 82.95 | 0 | +0.10(+0.13%) | |
Nov 22, 2016 | 82.95 | 83.70 | 82.63 | 82.84 | 1,064,284 | +0.22(+0.27%) |
Nov 21, 2016 | 82.41 | 82.78 | 81.94 | 82.62 | 431,173 | +0.94(+1.16%) |
Nov 18, 2016 | 82.09 | 82.10 | 81.22 | 81.68 | 390,503 | -0.54(-0.66%) |
Nov 17, 2016 | 82.84 | 83.18 | 82.13 | 82.22 | 552,407 | -0.59(-0.71%) |
Nov 16, 2016 | 83.39 | 84.18 | 82.53 | 82.81 | 530,430 | -1.20(-1.43%) |
Nov 15, 2016 | 82.77 | 84.39 | 82.58 | 84.02 | 697,475 | +0.81(+0.97%) |
Nov 14, 2016 | 82.03 | 83.45 | 81.86 | 83.20 | 783,829 | +1.74(+2.13%) |
Nov 11, 2016 | 80.19 | 81.48 | 79.84 | 81.47 | 857,581 | +0.95(+1.18%) |
Nov 10, 2016 | 78.81 | 81.22 | 78.69 | 80.51 | 1,889,098 | +2.39(+3.06%) |
Nov 09, 2016 | 74.24 | 78.35 | 74.24 | 78.12 | 1,272,908 | +3.45(+4.62%) |
Nov 08, 2016 | 74.94 | 75.20 | 74.01 | 74.67 | 642,365 | -0.67(-0.89%) |
Nov 07, 2016 | 73.85 | 75.48 | 73.85 | 75.33 | 813,340 | +2.65(+3.64%) |
Nov 04, 2016 | 71.65 | 73.38 | 71.65 | 72.69 | 874,992 | +0.84(+1.17%) |
Nov 03, 2016 | 71.38 | 71.91 | 70.80 | 71.85 | 670,414 | +0.46(+0.64%) |
Nov 02, 2016 | 72.30 | 72.69 | 71.31 | 71.39 | 961,909 | -1.23(-1.69%) |
Nov 01, 2016 | 74.31 | 74.53 | 72.10 | 72.62 | 518,016 | -1.03(-1.40%) |
Oct 31, 2016 | 73.47 | 73.79 | 73.13 | 73.65 | 712,607 | +0.47(+0.64%) |
Oct 28, 2016 | 73.51 | 74.29 | 73.13 | 73.18 | 584,612 | -0.20(-0.27%) |
Oct 27, 2016 | 73.53 | 74.26 | 73.15 | 73.38 | 1,375,967 | -0.08(-0.10%) |
Oct 26, 2016 | 73.98 | 76.56 | 71.08 | 73.46 | 7,975,665 | -1.43(-1.91%) |
Oct 25, 2016 | 76.21 | 76.36 | 72.48 | 74.89 | 3,050,726 | -3.12(-4.01%) |
Oct 24, 2016 | 79.47 | 79.47 | 77.70 | 78.01 | 1,026,721 | -0.59(-0.75%) |
Oct 21, 2016 | 77.83 | 78.61 | 77.40 | 78.60 | 501,181 | -0.02(-0.02%) |
Oct 20, 2016 | 78.67 | 79.22 | 78.32 | 78.62 | 785,286 | -0.43(-0.54%) |
Oct 19, 2016 | 77.03 | 79.32 | 76.80 | 79.05 | 935,384 | +2.07(+2.69%) |
Oct 18, 2016 | 76.72 | 76.98 | 75.91 | 76.98 | 466,239 | +1.00(+1.32%) |
Oct 17, 2016 | 76.51 | 76.98 | 75.88 | 75.98 | 732,963 | -1.02(-1.32%) |
Oct 14, 2016 | 77.42 | 77.85 | 76.52 | 77.00 | 952,930 | +0.13(+0.17%) |
Oct 13, 2016 | 76.24 | 76.95 | 76.00 | 76.87 | 601,752 | -0.25(-0.32%) |
Oct 12, 2016 | 76.79 | 77.37 | 76.49 | 77.12 | 592,429 | +0.06(+0.07%) |
Oct 11, 2016 | 77.33 | 77.47 | 76.55 | 77.06 | 861,312 | -0.30(-0.38%) |
Oct 10, 2016 | 78.15 | 78.45 | 77.26 | 77.35 | 657,902 | -0.27(-0.34%) |
Oct 07, 2016 | 78.55 | 79.06 | 76.96 | 77.62 | 1,128,257 | -0.84(-1.07%) |
Oct 06, 2016 | 77.74 | 78.72 | 77.62 | 78.46 | 808,309 | +0.74(+0.96%) |
Oct 05, 2016 | 78.10 | 78.57 | 77.67 | 77.72 | 683,662 | +0.20(+0.26%) |
Oct 04, 2016 | 77.70 | 78.78 | 77.10 | 77.52 | 731,176 | +0.20(+0.26%) |
Oct 03, 2016 | 77.35 | 78.51 | 77.15 | 77.32 | 985,330 | -0.47(-0.60%) |
Sep 30, 2016 | 75.91 | 78.12 | 75.90 | 77.78 | 1,973,689 | +2.60(+3.46%) |
Sep 29, 2016 | 75.49 | 75.95 | 74.71 | 75.18 | 677,617 | -0.77(-1.02%) |
Sep 28, 2016 | 74.88 | 76.05 | 74.36 | 75.95 | 599,767 | +1.39(+1.87%) |
Sep 27, 2016 | 74.80 | 75.15 | 74.00 | 74.56 | 1,074,257 | -0.45(-0.60%) |
Sep 26, 2016 | 72.81 | 75.37 | 72.55 | 75.01 | 1,981,750 | +1.83(+2.50%) |
Sep 23, 2016 | 73.55 | 73.87 | 72.93 | 73.18 | 556,919 | -0.57(-0.77%) |
Sep 22, 2016 | 72.94 | 74.12 | 72.74 | 73.75 | 671,404 | +1.72(+2.39%) |
Sep 21, 2016 | 71.45 | 72.07 | 71.29 | 72.03 | 638,277 | +0.81(+1.14%) |
Sep 20, 2016 | 71.82 | 71.88 | 71.18 | 71.22 | 377,219 | -0.16(-0.23%) |
Sep 19, 2016 | 71.93 | 72.18 | 70.85 | 71.38 | 565,849 | +0.02(+0.03%) |
Sep 16, 2016 | 71.29 | 71.92 | 70.55 | 71.36 | 914,867 | -0.33(-0.47%) |
Sep 15, 2016 | 70.78 | 72.23 | 70.78 | 71.70 | 861,869 | +0.78(+1.10%) |
Sep 14, 2016 | 71.55 | 71.96 | 70.53 | 70.91 | 634,744 | -0.46(-0.64%) |
Sep 13, 2016 | 71.96 | 72.49 | 70.71 | 71.37 | 948,522 | -1.51(-2.08%) |
Sep 12, 2016 | 72.05 | 73.14 | 71.57 | 72.89 | 810,864 | +0.28(+0.38%) |
Sep 09, 2016 | 73.98 | 74.91 | 72.61 | 72.61 | 831,316 | -2.01(-2.69%) |
Sep 08, 2016 | 74.95 | 74.95 | 74.07 | 74.62 | 900,411 | +0.18(+0.24%) |
Sep 07, 2016 | 73.56 | 75.15 | 73.12 | 74.44 | 979,471 | +1.10(+1.51%) |
Sep 06, 2016 | 72.91 | 73.39 | 72.59 | 73.33 | 723,552 | +0.30(+0.42%) |
Sep 02, 2016 | 72.68 | 73.03 | 73.03 | 73.03 | 497,044 | +0.83(+1.15%) |
Sep 01, 2016 | 72.83 | 73.19 | 71.63 | 72.20 | 913,775 | -0.78(-1.07%) |
Aug 31, 2016 | 73.31 | 73.66 | 72.57 | 72.98 | 1,142,193 | -0.64(-0.87%) |
Aug 30, 2016 | 72.30 | 73.64 | 72.20 | 73.62 | 883,433 | +1.14(+1.58%) |
Aug 29, 2016 | 71.84 | 72.55 | 71.76 | 72.48 | 702,316 | +0.67(+0.93%) |
Aug 26, 2016 | 72.00 | 72.65 | 71.40 | 71.81 | 857,694 | -0.16(-0.22%) |
Aug 25, 2016 | 72.13 | 72.48 | 71.71 | 71.97 | 837,963 | -0.32(-0.45%) |
Aug 24, 2016 | 72.21 | 72.56 | 71.96 | 72.30 | 1,032,838 | +0.04(+0.05%) |
Aug 23, 2016 | 71.93 | 72.74 | 71.74 | 72.26 | 1,438,153 | +0.66(+0.92%) |
Aug 22, 2016 | 70.40 | 71.80 | 70.29 | 71.60 | 1,197,845 | +0.78(+1.10%) |
Aug 19, 2016 | 69.25 | 70.90 | 69.12 | 70.82 | 842,725 | +0.98(+1.40%) |
Aug 18, 2016 | 69.40 | 69.84 | 69.08 | 69.84 | 468,350 | +0.56(+0.81%) |
Aug 17, 2016 | 69.15 | 69.30 | 68.66 | 69.28 | 618,782 | +0.12(+0.18%) |
Aug 16, 2016 | 69.01 | 69.36 | 68.71 | 69.15 | 511,776 | +0.11(+0.17%) |
Aug 15, 2016 | 68.17 | 69.12 | 68.17 | 69.04 | 413,548 | +0.96(+1.41%) |
Aug 12, 2016 | 67.93 | 68.19 | 67.64 | 68.08 | 484,362 | -0.10(-0.14%) |
Aug 11, 2016 | 68.44 | 68.74 | 68.04 | 68.17 | 441,857 | +0.10(+0.14%) |
Aug 10, 2016 | 68.02 | 68.70 | 67.95 | 68.08 | 425,186 | +0.05(+0.07%) |
Aug 09, 2016 | 68.87 | 69.38 | 67.85 | 68.03 | 571,412 | -0.95(-1.38%) |
Aug 08, 2016 | 68.88 | 69.51 | 68.72 | 68.98 | 824,232 | +0.30(+0.44%) |
Aug 05, 2016 | 67.68 | 68.90 | 67.54 | 68.67 | 1,020,652 | +1.38(+2.05%) |
Aug 04, 2016 | 66.64 | 67.70 | 66.64 | 67.30 | 1,033,854 | +0.57(+0.86%) |
Aug 03, 2016 | 64.93 | 66.72 | 64.82 | 66.72 | 912,323 | +1.98(+3.06%) |
Aug 02, 2016 | 64.92 | 66.04 | 64.63 | 64.75 | 1,198,255 | -0.38(-0.58%) |