Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 116.95 | 117.43 | 115.99 | 116.66 | 340,302 | -0.40(-0.34%) |
Apr 27, 2017 | 116.71 | 117.93 | 115.95 | 117.06 | 186,418 | +0.46(+0.39%) |
Apr 26, 2017 | 114.79 | 117.16 | 112.34 | 116.61 | 254,262 | +1.83(+1.60%) |
Apr 25, 2017 | 115.76 | 116.76 | 114.61 | 114.77 | 409,175 | -0.17(-0.15%) |
Apr 24, 2017 | 115.33 | 115.68 | 114.28 | 114.94 | 224,396 | +1.73(+1.53%) |
Apr 21, 2017 | 114.05 | 114.05 | 112.79 | 113.21 | 208,483 | -0.17(-0.15%) |
Apr 20, 2017 | 113.46 | 114.14 | 112.99 | 113.37 | 275,892 | +0.55(+0.49%) |
Apr 19, 2017 | 113.17 | 113.62 | 112.47 | 112.82 | 224,802 | +0.25(+0.22%) |
Apr 18, 2017 | 111.82 | 112.84 | 111.09 | 112.57 | 241,029 | +0.54(+0.48%) |
Apr 17, 2017 | 111.38 | 112.38 | 110.89 | 112.03 | 363,212 | +1.19(+1.08%) |
Apr 13, 2017 | 111.84 | 112.41 | 110.67 | 110.84 | 193,214 | -1.05(-0.94%) |
Apr 12, 2017 | 114.75 | 114.75 | 111.58 | 111.89 | 320,051 | -2.72(-2.37%) |
Apr 11, 2017 | 113.43 | 114.61 | 112.94 | 114.61 | 303,290 | +0.93(+0.82%) |
Apr 10, 2017 | 114.35 | 114.58 | 113.06 | 113.68 | 225,458 | -0.20(-0.18%) |
Apr 07, 2017 | 113.08 | 114.41 | 113.08 | 113.89 | 210,862 | +0.29(+0.25%) |
Apr 06, 2017 | 112.88 | 114.24 | 112.49 | 113.60 | 181,519 | +0.85(+0.75%) |
Apr 05, 2017 | 114.83 | 115.55 | 112.50 | 112.75 | 355,050 | -1.42(-1.25%) |
Apr 04, 2017 | 113.58 | 115.13 | 113.56 | 114.17 | 366,204 | +0.41(+0.36%) |
Apr 03, 2017 | 114.88 | 115.87 | 113.22 | 113.77 | 500,544 | -0.70(-0.61%) |
Mar 31, 2017 | 114.70 | 115.11 | 114.13 | 114.46 | 364,725 | -0.28(-0.24%) |
Mar 30, 2017 | 114.12 | 115.39 | 112.47 | 114.74 | 180,183 | +0.80(+0.70%) |
Mar 29, 2017 | 114.11 | 114.60 | 113.26 | 113.94 | 284,231 | -0.22(-0.19%) |
Mar 28, 2017 | 112.83 | 114.65 | 112.43 | 114.16 | 203,255 | +1.16(+1.02%) |
Mar 27, 2017 | 112.28 | 113.49 | 110.70 | 113.00 | 257,409 | -1.01(-0.88%) |
Mar 24, 2017 | 114.90 | 115.95 | 113.66 | 114.01 | 321,091 | -0.63(-0.55%) |
Mar 23, 2017 | 113.80 | 114.87 | 112.91 | 114.64 | 256,190 | +0.66(+0.58%) |
Mar 22, 2017 | 113.11 | 114.23 | 112.57 | 113.98 | 262,424 | +0.24(+0.21%) |
Mar 21, 2017 | 117.19 | 117.29 | 113.47 | 113.74 | 276,884 | -2.98(-2.55%) |
Mar 20, 2017 | 117.24 | 117.83 | 116.39 | 116.72 | 127,316 | -0.90(-0.76%) |
Mar 17, 2017 | 118.08 | 118.08 | 116.68 | 117.61 | 672,315 | -0.52(-0.44%) |
Mar 16, 2017 | 118.81 | 118.81 | 117.35 | 118.14 | 168,662 | -0.05(-0.04%) |
Mar 15, 2017 | 117.47 | 118.45 | 116.48 | 118.18 | 323,344 | +1.46(+1.25%) |
Mar 14, 2017 | 116.81 | 117.08 | 115.96 | 116.72 | 128,513 | -0.58(-0.49%) |
Mar 13, 2017 | 115.81 | 117.37 | 115.60 | 117.30 | 290,612 | +1.49(+1.29%) |
Mar 10, 2017 | 116.02 | 116.52 | 114.26 | 115.81 | 273,087 | +0.33(+0.28%) |
Mar 09, 2017 | 115.55 | 116.22 | 115.12 | 115.48 | 432,405 | -0.25(-0.22%) |
Mar 08, 2017 | 116.21 | 116.60 | 115.39 | 115.73 | 220,570 | -0.16(-0.14%) |
Mar 07, 2017 | 116.04 | 116.33 | 114.72 | 115.89 | 199,832 | -0.38(-0.33%) |
Mar 06, 2017 | 115.60 | 116.43 | 114.62 | 116.27 | 240,591 | -0.23(-0.20%) |
Mar 03, 2017 | 115.51 | 116.58 | 115.37 | 116.50 | 414,453 | +1.19(+1.03%) |
Mar 02, 2017 | 115.95 | 115.95 | 114.15 | 115.31 | 687,606 | -0.89(-0.77%) |
Mar 01, 2017 | 113.50 | 116.29 | 113.50 | 116.21 | 405,056 | +4.35(+3.89%) |
Feb 28, 2017 | 113.12 | 113.51 | 111.83 | 111.86 | 367,467 | -1.58(-1.39%) |
Feb 27, 2017 | 112.14 | 113.64 | 111.81 | 113.43 | 256,518 | +1.05(+0.94%) |
Feb 24, 2017 | 109.96 | 112.55 | 109.96 | 112.38 | 257,925 | +1.31(+1.18%) |
Feb 23, 2017 | 112.71 | 112.71 | 110.14 | 111.06 | 328,688 | -1.04(-0.93%) |
Feb 22, 2017 | 111.17 | 112.22 | 110.04 | 112.11 | 242,264 | +0.25(+0.23%) |
Feb 21, 2017 | 112.28 | 112.50 | 109.83 | 111.86 | 719,862 | +0.08(+0.08%) |
Feb 17, 2017 | 111.77 | 111.77 | 111.77 | 0 | +0.72(+0.65%) | |
Feb 16, 2017 | 109.79 | 112.67 | 109.76 | 111.05 | 258,011 | -0.45(-0.40%) |
Feb 15, 2017 | 108.91 | 111.94 | 108.91 | 111.50 | 391,312 | +3.17(+2.93%) |
Feb 14, 2017 | 108.69 | 108.69 | 107.54 | 108.33 | 167,252 | -0.57(-0.52%) |
Feb 13, 2017 | 108.78 | 109.71 | 108.28 | 108.90 | 300,822 | +0.61(+0.57%) |
Feb 10, 2017 | 106.95 | 108.40 | 106.64 | 108.28 | 221,780 | +1.44(+1.35%) |
Feb 09, 2017 | 106.24 | 107.10 | 105.56 | 106.84 | 271,828 | +1.18(+1.12%) |
Feb 08, 2017 | 105.39 | 106.36 | 104.84 | 105.66 | 143,396 | +0.11(+0.11%) |
Feb 07, 2017 | 106.13 | 106.38 | 104.69 | 105.55 | 209,101 | -0.48(-0.46%) |
Feb 06, 2017 | 106.61 | 107.36 | 104.72 | 106.03 | 190,721 | -1.12(-1.05%) |
Feb 03, 2017 | 106.30 | 107.30 | 105.39 | 107.16 | 159,265 | +1.78(+1.68%) |
Feb 02, 2017 | 105.85 | 105.91 | 104.36 | 105.38 | 217,718 | -0.36(-0.34%) |
Feb 01, 2017 | 106.98 | 107.68 | 104.34 | 105.75 | 315,142 | +0.19(+0.18%) |
Jan 31, 2017 | 106.23 | 107.16 | 104.39 | 105.55 | 420,400 | -1.06(-0.99%) |
Jan 30, 2017 | 106.06 | 106.76 | 104.14 | 106.61 | 228,710 | -0.28(-0.26%) |
Jan 27, 2017 | 107.46 | 107.56 | 105.64 | 106.89 | 238,300 | -0.26(-0.24%) |
Jan 26, 2017 | 107.65 | 107.65 | 106.49 | 107.15 | 229,463 | -0.31(-0.29%) |
Jan 25, 2017 | 106.43 | 107.70 | 104.20 | 107.46 | 206,149 | +1.71(+1.62%) |
Jan 24, 2017 | 104.24 | 106.02 | 103.83 | 105.75 | 203,197 | +2.14(+2.06%) |
Jan 23, 2017 | 103.39 | 104.53 | 102.65 | 103.61 | 149,146 | +0.08(+0.08%) |
Jan 20, 2017 | 103.82 | 104.64 | 103.16 | 103.52 | 185,078 | -0.30(-0.29%) |
Jan 19, 2017 | 104.15 | 104.47 | 103.08 | 103.82 | 186,484 | -0.17(-0.16%) |
Jan 18, 2017 | 103.68 | 104.82 | 103.27 | 103.99 | 288,744 | +0.41(+0.39%) |
Jan 17, 2017 | 104.54 | 104.99 | 102.97 | 103.58 | 194,067 | -2.00(-1.89%) |
Jan 13, 2017 | 105.58 | 105.58 | 105.58 | 0 | +1.21(+1.16%) | |
Jan 12, 2017 | 106.16 | 106.16 | 102.17 | 104.37 | 344,088 | -2.08(-1.96%) |
Jan 11, 2017 | 104.96 | 106.78 | 104.88 | 106.45 | 312,647 | +1.86(+1.78%) |
Jan 10, 2017 | 102.98 | 105.52 | 102.67 | 104.59 | 328,989 | +2.10(+2.05%) |
Jan 09, 2017 | 103.39 | 103.49 | 102.33 | 102.49 | 290,032 | -1.56(-1.50%) |
Jan 06, 2017 | 103.26 | 105.36 | 103.20 | 104.05 | 297,547 | +0.47(+0.46%) |
Jan 05, 2017 | 106.16 | 107.39 | 103.31 | 103.58 | 502,952 | -4.21(-3.91%) |
Jan 04, 2017 | 105.61 | 107.86 | 105.49 | 107.79 | 391,320 | +2.34(+2.22%) |
Jan 03, 2017 | 105.54 | 106.85 | 104.19 | 105.45 | 251,570 | +1.27(+1.22%) |
Dec 30, 2016 | 104.17 | 104.17 | 104.17 | 0 | -0.80(-0.76%) | |
Dec 29, 2016 | 105.00 | 105.22 | 103.96 | 104.97 | 162,414 | +0.36(+0.35%) |
Dec 28, 2016 | 105.86 | 107.11 | 104.50 | 104.61 | 163,938 | -1.45(-1.37%) |
Dec 27, 2016 | 106.19 | 107.47 | 105.80 | 106.06 | 187,868 | -0.34(-0.32%) |
Dec 23, 2016 | 106.41 | 106.41 | 106.41 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 107.08 | 107.18 | 105.40 | 106.36 | 263,006 | -0.55(-0.51%) |
Dec 21, 2016 | 106.19 | 107.56 | 105.67 | 106.91 | 316,926 | +0.33(+0.31%) |
Dec 20, 2016 | 106.06 | 107.08 | 106.06 | 106.57 | 222,726 | +0.47(+0.45%) |
Dec 19, 2016 | 104.55 | 106.73 | 104.15 | 106.10 | 385,932 | +1.52(+1.45%) |
Dec 16, 2016 | 106.72 | 106.85 | 104.48 | 104.58 | 1,036,214 | -1.32(-1.25%) |
Dec 15, 2016 | 102.98 | 106.04 | 101.86 | 105.90 | 547,067 | +3.28(+3.20%) |
Dec 14, 2016 | 102.79 | 106.38 | 101.65 | 102.62 | 1,785,208 | +5.68(+5.86%) |
Dec 13, 2016 | 97.02 | 98.05 | 96.22 | 96.94 | 791,176 | -0.37(-0.38%) |
Dec 12, 2016 | 98.30 | 99.11 | 97.18 | 97.31 | 344,155 | -1.59(-1.60%) |
Dec 09, 2016 | 101.85 | 102.40 | 98.78 | 98.90 | 412,545 | -2.67(-2.63%) |
Dec 08, 2016 | 102.26 | 102.38 | 100.83 | 101.57 | 215,692 | -0.20(-0.20%) |
Dec 07, 2016 | 101.22 | 102.20 | 99.67 | 101.77 | 257,302 | +0.31(+0.31%) |
Dec 06, 2016 | 99.52 | 101.54 | 99.30 | 101.46 | 214,667 | +1.83(+1.83%) |
Dec 05, 2016 | 98.74 | 100.22 | 98.12 | 99.63 | 219,017 | +1.30(+1.32%) |
Dec 02, 2016 | 99.45 | 99.58 | 98.16 | 98.33 | 251,862 | -1.01(-1.02%) |
Dec 01, 2016 | 99.52 | 100.57 | 98.91 | 99.34 | 339,384 | +0.37(+0.37%) |
Nov 30, 2016 | 99.95 | 100.98 | 98.98 | 98.97 | 207,244 | -0.83(-0.83%) |
Nov 29, 2016 | 100.15 | 100.63 | 99.73 | 99.80 | 163,301 | -0.75(-0.75%) |
Nov 28, 2016 | 101.55 | 101.73 | 100.40 | 100.55 | 313,776 | -1.97(-1.93%) |
Nov 25, 2016 | 101.81 | 102.61 | 101.32 | 102.52 | 120,653 | +0.65(+0.64%) |
Nov 23, 2016 | 101.88 | 101.88 | 101.88 | 0 | +0.93(+0.92%) | |
Nov 22, 2016 | 100.15 | 101.00 | 99.54 | 100.95 | 146,395 | +1.12(+1.12%) |
Nov 21, 2016 | 99.67 | 100.29 | 99.11 | 99.83 | 165,467 | +0.88(+0.89%) |
Nov 18, 2016 | 99.53 | 99.53 | 97.79 | 98.94 | 179,526 | -0.67(-0.67%) |
Nov 17, 2016 | 100.41 | 100.79 | 98.90 | 99.61 | 226,934 | -0.60(-0.60%) |
Nov 16, 2016 | 100.20 | 100.78 | 99.13 | 100.22 | 161,857 | +0.07(+0.07%) |
Nov 15, 2016 | 100.35 | 100.35 | 99.32 | 100.14 | 175,381 | +0.26(+0.26%) |
Nov 14, 2016 | 99.05 | 100.27 | 99.05 | 99.88 | 307,284 | +1.90(+1.94%) |
Nov 11, 2016 | 95.86 | 98.30 | 95.86 | 97.98 | 400,916 | +2.22(+2.31%) |
Nov 10, 2016 | 94.78 | 96.30 | 93.44 | 95.76 | 375,459 | +2.14(+2.29%) |
Nov 09, 2016 | 91.82 | 93.91 | 89.35 | 93.62 | 417,780 | +1.00(+1.08%) |
Nov 08, 2016 | 91.67 | 93.28 | 90.89 | 92.62 | 186,443 | +0.53(+0.57%) |
Nov 07, 2016 | 91.03 | 92.25 | 90.92 | 92.09 | 248,122 | +2.67(+2.99%) |
Nov 04, 2016 | 90.01 | 90.70 | 89.07 | 89.42 | 215,474 | -0.49(-0.55%) |
Nov 03, 2016 | 90.19 | 92.13 | 89.57 | 89.91 | 109,559 | +0.06(+0.07%) |
Nov 02, 2016 | 89.97 | 90.83 | 89.65 | 89.85 | 162,312 | -0.50(-0.55%) |
Nov 01, 2016 | 93.24 | 93.24 | 89.94 | 90.35 | 195,101 | -2.50(-2.70%) |
Oct 31, 2016 | 92.03 | 93.21 | 91.51 | 92.85 | 525,055 | +1.13(+1.23%) |
Oct 28, 2016 | 92.46 | 93.48 | 91.59 | 91.72 | 294,629 | -0.68(-0.73%) |
Oct 27, 2016 | 93.19 | 93.62 | 91.97 | 92.40 | 240,594 | -0.65(-0.70%) |
Oct 26, 2016 | 92.42 | 93.94 | 92.42 | 93.05 | 216,737 | -0.01(-0.01%) |
Oct 25, 2016 | 93.20 | 93.88 | 92.52 | 93.06 | 262,470 | -0.46(-0.50%) |
Oct 24, 2016 | 93.57 | 95.11 | 92.90 | 93.52 | 203,710 | +0.36(+0.39%) |
Oct 21, 2016 | 92.30 | 93.32 | 92.17 | 93.16 | 242,501 | -0.04(-0.04%) |
Oct 20, 2016 | 92.82 | 93.76 | 92.45 | 93.20 | 434,187 | -0.01(-0.01%) |
Oct 19, 2016 | 89.24 | 93.46 | 89.03 | 93.20 | 646,102 | +3.91(+4.38%) |
Oct 18, 2016 | 90.05 | 90.05 | 89.12 | 89.29 | 181,629 | +0.21(+0.24%) |
Oct 17, 2016 | 89.05 | 89.56 | 88.42 | 89.08 | 176,737 | -0.04(-0.04%) |
Oct 14, 2016 | 89.08 | 90.15 | 88.95 | 89.12 | 214,596 | +0.32(+0.35%) |
Oct 13, 2016 | 89.39 | 89.42 | 88.52 | 88.80 | 251,723 | -1.55(-1.71%) |
Oct 12, 2016 | 90.30 | 90.90 | 89.60 | 90.35 | 141,927 | +0.35(+0.39%) |
Oct 11, 2016 | 91.26 | 91.26 | 89.40 | 90.00 | 161,494 | -1.41(-1.54%) |
Oct 10, 2016 | 92.35 | 93.33 | 91.34 | 91.41 | 127,954 | -0.44(-0.47%) |
Oct 07, 2016 | 93.33 | 94.56 | 91.55 | 91.84 | 334,171 | -1.44(-1.54%) |
Oct 06, 2016 | 92.69 | 93.44 | 91.64 | 93.28 | 145,263 | +0.32(+0.34%) |
Oct 05, 2016 | 92.16 | 93.34 | 90.85 | 92.96 | 174,861 | +1.44(+1.57%) |
Oct 04, 2016 | 92.02 | 92.51 | 91.02 | 91.53 | 197,487 | -0.29(-0.31%) |
Oct 03, 2016 | 92.61 | 92.90 | 91.72 | 91.81 | 312,839 | -0.58(-0.62%) |
Sep 30, 2016 | 92.73 | 92.82 | 91.93 | 92.39 | 284,128 | +0.22(+0.24%) |
Sep 29, 2016 | 92.60 | 93.10 | 91.66 | 92.17 | 193,298 | -0.83(-0.89%) |
Sep 28, 2016 | 92.12 | 93.15 | 91.46 | 92.99 | 180,431 | +1.14(+1.24%) |
Sep 27, 2016 | 90.91 | 91.89 | 90.37 | 91.85 | 159,760 | +1.03(+1.13%) |
Sep 26, 2016 | 90.63 | 91.62 | 90.07 | 90.82 | 130,929 | -0.45(-0.50%) |
Sep 23, 2016 | 93.00 | 93.20 | 91.16 | 91.28 | 209,272 | -2.37(-2.53%) |
Sep 22, 2016 | 92.53 | 93.84 | 91.87 | 93.65 | 301,921 | +2.08(+2.27%) |
Sep 21, 2016 | 90.45 | 91.62 | 90.23 | 91.57 | 210,163 | +1.58(+1.75%) |
Sep 20, 2016 | 91.06 | 91.06 | 89.95 | 90.00 | 212,971 | -0.45(-0.49%) |
Sep 19, 2016 | 89.98 | 91.18 | 89.96 | 90.44 | 164,429 | +1.16(+1.30%) |
Sep 16, 2016 | 89.18 | 89.75 | 88.45 | 89.28 | 519,217 | -0.54(-0.60%) |
Sep 15, 2016 | 88.49 | 90.14 | 88.25 | 89.82 | 220,557 | +1.47(+1.67%) |
Sep 14, 2016 | 88.62 | 89.22 | 87.69 | 88.35 | 280,457 | -0.03(-0.03%) |
Sep 13, 2016 | 89.93 | 91.45 | 88.11 | 88.37 | 224,507 | -2.17(-2.40%) |
Sep 12, 2016 | 89.23 | 90.61 | 88.00 | 90.54 | 211,388 | +1.59(+1.78%) |
Sep 09, 2016 | 90.86 | 90.89 | 88.90 | 88.96 | 212,438 | -2.92(-3.18%) |
Sep 08, 2016 | 92.66 | 92.66 | 91.68 | 91.88 | 175,615 | -0.76(-0.82%) |
Sep 07, 2016 | 92.86 | 94.57 | 92.55 | 92.64 | 359,830 | -0.10(-0.11%) |
Sep 06, 2016 | 93.26 | 94.08 | 92.17 | 92.74 | 301,438 | -0.52(-0.56%) |
Sep 02, 2016 | 92.59 | 93.26 | 93.26 | 93.26 | 263,016 | +1.28(+1.39%) |
Sep 01, 2016 | 91.87 | 92.05 | 90.89 | 91.98 | 255,659 | +0.43(+0.47%) |
Aug 31, 2016 | 91.65 | 92.12 | 91.03 | 91.55 | 211,678 | -0.38(-0.41%) |
Aug 30, 2016 | 92.71 | 92.73 | 91.33 | 91.93 | 390,655 | -0.57(-0.62%) |
Aug 29, 2016 | 92.62 | 93.51 | 92.21 | 92.51 | 324,148 | +0.19(+0.20%) |
Aug 26, 2016 | 92.57 | 93.52 | 91.81 | 92.32 | 241,613 | -0.48(-0.52%) |
Aug 25, 2016 | 91.80 | 92.91 | 91.60 | 92.81 | 361,124 | +0.09(+0.10%) |
Aug 24, 2016 | 94.19 | 94.47 | 91.92 | 92.71 | 473,634 | -1.84(-1.94%) |
Aug 23, 2016 | 89.95 | 94.77 | 89.17 | 94.55 | 1,881,726 | +9.00(+10.53%) |
Aug 22, 2016 | 85.30 | 86.16 | 83.59 | 85.55 | 744,662 | +0.05(+0.05%) |
Aug 19, 2016 | 84.14 | 85.60 | 83.82 | 85.50 | 312,225 | +1.22(+1.45%) |
Aug 18, 2016 | 83.17 | 84.43 | 83.17 | 84.27 | 190,493 | +0.97(+1.17%) |
Aug 17, 2016 | 83.70 | 83.92 | 83.09 | 83.30 | 141,564 | -0.27(-0.32%) |
Aug 16, 2016 | 84.05 | 84.37 | 83.39 | 83.57 | 131,616 | -0.58(-0.69%) |
Aug 15, 2016 | 84.07 | 84.58 | 83.77 | 84.15 | 240,867 | +0.40(+0.47%) |
Aug 12, 2016 | 84.49 | 84.49 | 83.38 | 83.76 | 183,683 | -0.65(-0.77%) |
Aug 11, 2016 | 84.11 | 84.64 | 83.79 | 84.40 | 184,606 | +0.46(+0.55%) |
Aug 10, 2016 | 83.85 | 84.01 | 83.19 | 83.94 | 148,344 | +0.37(+0.44%) |
Aug 09, 2016 | 84.13 | 84.13 | 83.04 | 83.57 | 173,167 | -0.36(-0.43%) |
Aug 08, 2016 | 83.78 | 84.34 | 83.37 | 83.93 | 165,095 | +0.36(+0.43%) |
Aug 05, 2016 | 82.63 | 83.80 | 82.21 | 83.57 | 203,109 | +1.47(+1.79%) |
Aug 04, 2016 | 81.59 | 83.05 | 81.49 | 82.10 | 205,960 | +0.45(+0.55%) |
Aug 03, 2016 | 81.43 | 81.97 | 81.14 | 81.65 | 164,873 | +0.33(+0.41%) |
Aug 02, 2016 | 81.57 | 82.13 | 81.14 | 81.32 | 266,540 | -0.32(-0.40%) |
Aug 01, 2016 | 81.50 | 81.94 | 81.02 | 81.64 | 144,472 | +0.01(+0.01%) |
Jul 29, 2016 | 81.88 | 82.07 | 80.91 | 81.63 | 266,292 | -0.12(-0.15%) |
Jul 28, 2016 | 82.00 | 82.25 | 81.40 | 81.75 | 134,585 | -0.42(-0.51%) |
Jul 27, 2016 | 82.00 | 82.67 | 81.45 | 82.17 | 232,595 | +0.27(+0.33%) |
Jul 26, 2016 | 80.72 | 81.94 | 80.46 | 81.90 | 186,987 | +1.18(+1.47%) |
Jul 25, 2016 | 81.36 | 81.52 | 80.40 | 80.72 | 133,883 | -0.76(-0.93%) |
Jul 22, 2016 | 80.12 | 81.49 | 79.45 | 81.47 | 203,109 | +1.36(+1.70%) |
Jul 21, 2016 | 79.75 | 80.63 | 79.49 | 80.11 | 220,049 | -0.03(-0.03%) |
Jul 20, 2016 | 79.66 | 80.31 | 79.36 | 80.14 | 182,041 | +0.63(+0.79%) |
Jul 19, 2016 | 79.87 | 80.04 | 79.25 | 79.51 | 102,722 | -0.39(-0.49%) |
Jul 18, 2016 | 80.20 | 80.20 | 79.61 | 79.90 | 105,933 | -0.25(-0.31%) |
Jul 15, 2016 | 80.38 | 80.54 | 79.91 | 80.15 | 116,271 | +0.19(+0.24%) |
Jul 14, 2016 | 80.53 | 81.08 | 79.95 | 79.96 | 194,687 | +0.06(+0.07%) |
Jul 13, 2016 | 81.01 | 81.06 | 79.77 | 79.90 | 221,749 | -1.05(-1.30%) |
Jul 12, 2016 | 80.44 | 81.44 | 80.28 | 80.96 | 253,344 | +0.98(+1.23%) |
Jul 11, 2016 | 79.74 | 80.34 | 79.65 | 79.98 | 141,001 | +0.57(+0.72%) |
Jul 08, 2016 | 78.20 | 79.42 | 77.55 | 79.40 | 247,166 | +1.85(+2.38%) |
Jul 07, 2016 | 77.82 | 78.51 | 76.83 | 77.55 | 168,944 | +1.20(+1.57%) |
Jul 05, 2016 | 77.63 | 78.26 | 75.58 | 76.35 | 178,324 | -1.99(-2.54%) |
Jul 01, 2016 | 77.40 | 78.34 | 78.34 | 78.34 | 322,420 | +1.04(+1.34%) |
Jun 30, 2016 | 75.65 | 77.30 | 75.57 | 77.30 | 291,193 | +1.88(+2.49%) |
Jun 29, 2016 | 75.16 | 75.99 | 74.59 | 75.43 | 250,220 | +1.35(+1.82%) |
Jun 28, 2016 | 73.67 | 74.39 | 73.19 | 74.08 | 309,744 | +1.33(+1.83%) |
Jun 27, 2016 | 73.71 | 73.71 | 72.26 | 72.75 | 426,019 | -2.22(-2.96%) |
Jun 24, 2016 | 77.51 | 78.26 | 74.92 | 74.96 | 592,483 | -5.82(-7.20%) |
Jun 23, 2016 | 79.45 | 80.81 | 79.45 | 80.78 | 320,136 | +2.23(+2.84%) |
Jun 22, 2016 | 79.04 | 81.21 | 78.53 | 78.55 | 153,808 | -0.20(-0.26%) |
Jun 21, 2016 | 79.47 | 79.61 | 78.56 | 78.75 | 150,143 | -0.85(-1.07%) |
Jun 20, 2016 | 79.48 | 80.92 | 78.63 | 79.61 | 182,634 | +1.33(+1.70%) |
Jun 17, 2016 | 78.40 | 78.76 | 77.75 | 78.27 | 370,202 | +0.07(+0.09%) |
Jun 16, 2016 | 77.98 | 78.14 | 77.10 | 78.20 | 231,939 | -0.39(-0.49%) |
Jun 15, 2016 | 79.09 | 81.36 | 78.40 | 78.59 | 233,790 | +0.09(+0.12%) |
Jun 14, 2016 | 78.02 | 78.74 | 77.91 | 78.50 | 232,574 | +0.05(+0.06%) |
Jun 13, 2016 | 78.36 | 79.78 | 78.33 | 78.45 | 344,980 | -0.03(-0.04%) |
Jun 10, 2016 | 79.76 | 80.11 | 78.36 | 78.48 | 451,419 | -1.92(-2.39%) |
Jun 09, 2016 | 80.45 | 81.88 | 80.16 | 80.40 | 515,538 | -0.78(-0.96%) |
Jun 08, 2016 | 81.33 | 82.12 | 81.08 | 81.18 | 574,979 | -0.15(-0.18%) |
Jun 07, 2016 | 81.96 | 82.18 | 81.21 | 81.33 | 800,273 | -0.49(-0.60%) |
Jun 06, 2016 | 81.57 | 82.17 | 81.22 | 81.82 | 326,413 | +0.56(+0.69%) |
Jun 03, 2016 | 81.56 | 81.56 | 80.37 | 81.25 | 306,446 | -0.34(-0.42%) |
Jun 02, 2016 | 80.46 | 81.59 | 80.19 | 81.59 | 328,349 | +1.13(+1.40%) |
Jun 01, 2016 | 79.76 | 80.72 | 79.15 | 80.47 | 373,827 | +0.05(+0.06%) |
May 31, 2016 | 80.25 | 81.59 | 79.33 | 80.42 | 528,161 | -1.38(-1.68%) |
May 27, 2016 | 80.80 | 81.80 | 81.80 | 81.80 | 519,052 | +0.31(+0.39%) |
May 26, 2016 | 80.55 | 81.78 | 80.00 | 81.48 | 420,154 | +0.23(+0.28%) |
May 25, 2016 | 80.82 | 82.21 | 80.35 | 81.25 | 779,115 | +0.47(+0.58%) |
May 24, 2016 | 77.21 | 81.03 | 75.39 | 80.78 | 2,075,947 | +10.54(+15.00%) |
May 23, 2016 | 70.01 | 70.75 | 69.76 | 70.24 | 500,720 | +0.41(+0.58%) |
May 20, 2016 | 69.26 | 70.12 | 69.26 | 69.84 | 429,516 | +0.61(+0.88%) |
May 19, 2016 | 69.73 | 70.05 | 68.68 | 69.23 | 331,392 | -0.78(-1.12%) |
May 18, 2016 | 70.31 | 71.49 | 69.63 | 70.01 | 298,597 | -0.49(-0.69%) |
May 17, 2016 | 71.29 | 72.15 | 70.23 | 70.50 | 314,612 | -1.11(-1.55%) |
May 16, 2016 | 71.24 | 72.30 | 71.24 | 71.61 | 207,141 | +0.41(+0.58%) |
May 13, 2016 | 71.98 | 72.34 | 70.82 | 71.19 | 191,951 | -0.87(-1.20%) |
May 12, 2016 | 71.73 | 72.46 | 71.14 | 72.06 | 230,606 | +0.51(+0.71%) |
May 11, 2016 | 71.28 | 72.16 | 71.19 | 71.55 | 244,143 | -0.16(-0.22%) |
May 10, 2016 | 70.45 | 71.71 | 70.10 | 71.71 | 221,198 | +1.29(+1.83%) |
May 09, 2016 | 69.87 | 70.67 | 69.44 | 70.42 | 178,408 | +0.18(+0.25%) |
May 06, 2016 | 69.61 | 70.33 | 69.41 | 70.24 | 276,001 | +0.32(+0.46%) |
May 05, 2016 | 70.12 | 70.60 | 69.68 | 69.92 | 196,168 | +0.21(+0.30%) |
May 04, 2016 | 70.52 | 71.27 | 69.61 | 69.71 | 292,030 | -1.12(-1.58%) |
May 03, 2016 | 70.99 | 71.56 | 70.23 | 70.82 | 196,706 | -0.89(-1.23%) |