Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 113.41 | 113.80 | 112.11 | 112.14 | 366,547 | -1.58(-1.39%) |
Feb 27, 2017 | 112.42 | 113.92 | 112.09 | 113.72 | 255,876 | +1.06(+0.94%) |
Feb 24, 2017 | 110.24 | 112.83 | 110.24 | 112.66 | 257,279 | +1.32(+1.18%) |
Feb 23, 2017 | 113.00 | 113.00 | 110.42 | 111.34 | 327,865 | -1.05(-0.93%) |
Feb 22, 2017 | 111.45 | 112.50 | 110.31 | 112.39 | 241,658 | +0.25(+0.22%) |
Feb 21, 2017 | 112.57 | 112.78 | 110.11 | 112.14 | 718,060 | +0.08(+0.07%) |
Feb 17, 2017 | 112.05 | 112.05 | 112.05 | 0 | +0.72(+0.65%) | |
Feb 16, 2017 | 110.06 | 112.95 | 110.03 | 111.33 | 257,365 | -0.45(-0.40%) |
Feb 15, 2017 | 109.18 | 112.22 | 109.18 | 111.78 | 390,332 | +3.18(+2.93%) |
Feb 14, 2017 | 108.97 | 108.97 | 107.81 | 108.60 | 166,834 | -0.57(-0.52%) |
Feb 13, 2017 | 109.05 | 109.98 | 108.55 | 109.17 | 300,069 | +0.62(+0.57%) |
Feb 10, 2017 | 107.22 | 108.67 | 106.91 | 108.56 | 221,225 | +1.44(+1.35%) |
Feb 09, 2017 | 106.50 | 107.37 | 105.82 | 107.11 | 271,148 | +1.18(+1.12%) |
Feb 08, 2017 | 105.66 | 106.63 | 105.11 | 105.93 | 143,037 | +0.11(+0.11%) |
Feb 07, 2017 | 106.39 | 106.64 | 104.95 | 105.82 | 208,577 | -0.48(-0.46%) |
Feb 06, 2017 | 106.88 | 107.62 | 104.99 | 106.30 | 190,243 | -1.13(-1.05%) |
Feb 03, 2017 | 106.57 | 107.57 | 105.66 | 107.43 | 158,866 | +1.78(+1.68%) |
Feb 02, 2017 | 106.11 | 106.18 | 104.62 | 105.65 | 217,173 | -0.36(-0.34%) |
Feb 01, 2017 | 107.25 | 107.95 | 104.60 | 106.01 | 314,354 | +0.19(+0.18%) |
Jan 31, 2017 | 106.50 | 107.43 | 104.65 | 105.82 | 419,348 | -1.06(-0.99%) |
Jan 30, 2017 | 106.33 | 107.03 | 104.40 | 106.88 | 228,137 | -0.28(-0.26%) |
Jan 27, 2017 | 107.73 | 107.83 | 105.90 | 107.16 | 237,703 | -0.26(-0.24%) |
Jan 26, 2017 | 107.92 | 107.92 | 106.76 | 107.42 | 228,888 | -0.31(-0.28%) |
Jan 25, 2017 | 106.70 | 107.97 | 104.46 | 107.73 | 205,633 | +1.72(+1.62%) |
Jan 24, 2017 | 104.50 | 106.28 | 104.09 | 106.01 | 202,688 | +2.14(+2.06%) |
Jan 23, 2017 | 103.64 | 104.79 | 102.91 | 103.87 | 148,772 | +0.08(+0.08%) |
Jan 20, 2017 | 104.08 | 104.90 | 103.42 | 103.78 | 184,615 | -0.30(-0.29%) |
Jan 19, 2017 | 104.41 | 104.73 | 103.34 | 104.08 | 186,017 | -0.17(-0.16%) |
Jan 18, 2017 | 103.94 | 105.08 | 103.53 | 104.25 | 288,021 | +0.41(+0.39%) |
Jan 17, 2017 | 104.80 | 105.26 | 103.22 | 103.84 | 193,581 | -2.00(-1.89%) |
Jan 13, 2017 | 105.84 | 105.84 | 105.84 | 0 | +1.21(+1.16%) | |
Jan 12, 2017 | 106.42 | 106.42 | 102.42 | 104.63 | 343,226 | -2.09(-1.96%) |
Jan 11, 2017 | 105.22 | 107.05 | 105.14 | 106.72 | 311,864 | +1.86(+1.78%) |
Jan 10, 2017 | 103.24 | 105.79 | 102.93 | 104.86 | 328,165 | +2.11(+2.05%) |
Jan 09, 2017 | 103.64 | 103.75 | 102.59 | 102.75 | 289,306 | -1.57(-1.50%) |
Jan 06, 2017 | 103.52 | 105.62 | 103.46 | 104.31 | 296,802 | +0.47(+0.46%) |
Jan 05, 2017 | 106.42 | 107.66 | 103.57 | 103.84 | 501,693 | -4.22(-3.91%) |
Jan 04, 2017 | 105.87 | 108.13 | 105.75 | 108.06 | 390,341 | +2.35(+2.22%) |
Jan 03, 2017 | 105.81 | 107.12 | 104.45 | 105.71 | 250,941 | +1.28(+1.22%) |
Dec 30, 2016 | 104.44 | 104.44 | 104.44 | 0 | -0.80(-0.76%) | |
Dec 29, 2016 | 105.27 | 105.49 | 104.22 | 105.24 | 162,008 | +0.36(+0.35%) |
Dec 28, 2016 | 106.12 | 107.38 | 104.76 | 104.87 | 163,528 | -1.45(-1.37%) |
Dec 27, 2016 | 106.46 | 107.75 | 106.07 | 106.33 | 187,398 | -0.34(-0.32%) |
Dec 23, 2016 | 106.67 | 106.67 | 106.67 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 107.34 | 107.45 | 105.67 | 106.63 | 262,348 | -0.55(-0.51%) |
Dec 21, 2016 | 106.46 | 107.83 | 105.94 | 107.18 | 316,132 | +0.34(+0.31%) |
Dec 20, 2016 | 106.33 | 107.35 | 106.33 | 106.84 | 222,169 | +0.47(+0.45%) |
Dec 19, 2016 | 104.81 | 107.00 | 104.41 | 106.37 | 384,966 | +1.52(+1.45%) |
Dec 16, 2016 | 106.99 | 107.12 | 104.74 | 104.85 | 1,033,620 | -1.32(-1.25%) |
Dec 15, 2016 | 103.24 | 106.31 | 102.11 | 106.17 | 545,697 | +3.29(+3.20%) |
Dec 14, 2016 | 103.05 | 106.64 | 101.90 | 102.88 | 1,780,739 | +5.69(+5.86%) |
Dec 13, 2016 | 97.26 | 98.30 | 96.46 | 97.19 | 789,195 | -0.37(-0.38%) |
Dec 12, 2016 | 98.55 | 99.36 | 97.43 | 97.56 | 343,293 | -1.59(-1.60%) |
Dec 09, 2016 | 102.10 | 102.66 | 99.03 | 99.15 | 411,512 | -2.68(-2.63%) |
Dec 08, 2016 | 102.52 | 102.63 | 101.08 | 101.82 | 215,152 | -0.20(-0.20%) |
Dec 07, 2016 | 101.47 | 102.46 | 99.92 | 102.03 | 256,658 | +0.32(+0.31%) |
Dec 06, 2016 | 99.77 | 101.80 | 99.55 | 101.71 | 214,130 | +1.83(+1.83%) |
Dec 05, 2016 | 98.99 | 100.48 | 98.37 | 99.88 | 218,469 | +1.30(+1.32%) |
Dec 02, 2016 | 99.70 | 99.83 | 98.40 | 98.58 | 251,231 | -1.01(-1.02%) |
Dec 01, 2016 | 99.77 | 100.82 | 99.16 | 99.59 | 338,535 | +0.37(+0.37%) |
Nov 30, 2016 | 100.20 | 101.23 | 99.23 | 99.22 | 206,725 | -0.83(-0.83%) |
Nov 29, 2016 | 100.40 | 100.89 | 99.98 | 100.05 | 162,892 | -0.75(-0.75%) |
Nov 28, 2016 | 101.81 | 101.98 | 100.65 | 100.80 | 312,990 | -1.98(-1.93%) |
Nov 25, 2016 | 102.07 | 102.86 | 101.57 | 102.78 | 120,351 | +0.65(+0.64%) |
Nov 23, 2016 | 102.13 | 102.13 | 102.13 | 0 | +0.93(+0.92%) | |
Nov 22, 2016 | 100.40 | 101.26 | 99.79 | 101.20 | 146,029 | +1.12(+1.12%) |
Nov 21, 2016 | 99.92 | 100.54 | 99.36 | 100.08 | 165,053 | +0.88(+0.89%) |
Nov 18, 2016 | 99.78 | 99.78 | 98.04 | 99.19 | 179,077 | -0.67(-0.67%) |
Nov 17, 2016 | 100.66 | 101.04 | 99.15 | 99.86 | 226,366 | -0.60(-0.60%) |
Nov 16, 2016 | 100.45 | 101.03 | 99.38 | 100.47 | 161,452 | +0.08(+0.07%) |
Nov 15, 2016 | 100.61 | 100.61 | 99.56 | 100.39 | 174,942 | +0.26(+0.26%) |
Nov 14, 2016 | 99.30 | 100.52 | 99.30 | 100.13 | 306,515 | +1.91(+1.94%) |
Nov 11, 2016 | 96.10 | 98.54 | 96.10 | 98.23 | 399,913 | +2.22(+2.31%) |
Nov 10, 2016 | 95.02 | 96.54 | 93.67 | 96.00 | 374,519 | +2.15(+2.29%) |
Nov 09, 2016 | 92.05 | 94.14 | 89.57 | 93.86 | 416,734 | +1.00(+1.08%) |
Nov 08, 2016 | 91.90 | 93.51 | 91.12 | 92.85 | 185,976 | +0.53(+0.57%) |
Nov 07, 2016 | 91.25 | 92.48 | 91.15 | 92.32 | 247,501 | +2.68(+2.99%) |
Nov 04, 2016 | 90.23 | 90.93 | 89.29 | 89.65 | 214,935 | -0.49(-0.55%) |
Nov 03, 2016 | 90.42 | 92.36 | 89.79 | 90.14 | 109,284 | +0.07(+0.07%) |
Nov 02, 2016 | 90.19 | 91.06 | 89.88 | 90.07 | 161,906 | -0.50(-0.55%) |
Nov 01, 2016 | 93.48 | 93.48 | 90.17 | 90.58 | 194,613 | -2.51(-2.70%) |
Oct 31, 2016 | 92.26 | 93.45 | 91.74 | 93.09 | 523,741 | +1.13(+1.23%) |
Oct 28, 2016 | 92.69 | 93.72 | 91.82 | 91.95 | 293,892 | -0.68(-0.73%) |
Oct 27, 2016 | 93.42 | 93.86 | 92.20 | 92.63 | 239,991 | -0.65(-0.70%) |
Oct 26, 2016 | 92.65 | 94.17 | 92.65 | 93.28 | 216,194 | -0.01(-0.01%) |
Oct 25, 2016 | 93.44 | 94.12 | 92.75 | 93.29 | 261,813 | -0.46(-0.50%) |
Oct 24, 2016 | 93.80 | 95.35 | 93.13 | 93.75 | 203,200 | +0.36(+0.39%) |
Oct 21, 2016 | 92.53 | 93.55 | 92.40 | 93.39 | 241,894 | -0.04(-0.04%) |
Oct 20, 2016 | 93.06 | 94.00 | 92.68 | 93.43 | 433,100 | -0.01(-0.01%) |
Oct 19, 2016 | 89.46 | 93.70 | 89.26 | 93.44 | 644,485 | +3.92(+4.38%) |
Oct 18, 2016 | 90.28 | 90.28 | 89.34 | 89.52 | 181,174 | +0.21(+0.24%) |
Oct 17, 2016 | 89.27 | 89.78 | 88.64 | 89.30 | 176,295 | -0.04(-0.04%) |
Oct 14, 2016 | 89.30 | 90.38 | 89.17 | 89.34 | 214,059 | +0.32(+0.36%) |
Oct 13, 2016 | 89.62 | 89.65 | 88.74 | 89.02 | 251,092 | -1.55(-1.71%) |
Oct 12, 2016 | 90.53 | 91.12 | 89.82 | 90.58 | 141,572 | +0.35(+0.39%) |
Oct 11, 2016 | 91.49 | 91.49 | 89.63 | 90.22 | 161,090 | -1.41(-1.54%) |
Oct 10, 2016 | 92.58 | 93.57 | 91.57 | 91.64 | 127,633 | -0.44(-0.47%) |
Oct 07, 2016 | 93.56 | 94.80 | 91.78 | 92.07 | 333,335 | -1.44(-1.54%) |
Oct 06, 2016 | 92.93 | 93.67 | 91.87 | 93.51 | 144,899 | +0.32(+0.34%) |
Oct 05, 2016 | 92.39 | 93.58 | 91.08 | 93.20 | 174,423 | +1.44(+1.57%) |
Oct 04, 2016 | 92.25 | 92.74 | 91.24 | 91.76 | 196,992 | -0.29(-0.31%) |
Oct 03, 2016 | 92.84 | 93.13 | 91.95 | 92.04 | 312,056 | -0.58(-0.62%) |
Sep 30, 2016 | 92.96 | 93.05 | 92.16 | 92.62 | 283,417 | +0.22(+0.24%) |
Sep 29, 2016 | 92.83 | 93.34 | 91.89 | 92.40 | 192,814 | -0.83(-0.89%) |
Sep 28, 2016 | 92.35 | 93.38 | 91.69 | 93.22 | 179,979 | +1.14(+1.24%) |
Sep 27, 2016 | 91.14 | 92.12 | 90.59 | 92.08 | 159,361 | +1.03(+1.13%) |
Sep 26, 2016 | 90.85 | 91.85 | 90.30 | 91.05 | 130,601 | -0.46(-0.50%) |
Sep 23, 2016 | 93.23 | 93.43 | 91.38 | 91.50 | 208,748 | -2.38(-2.53%) |
Sep 22, 2016 | 92.76 | 94.07 | 92.10 | 93.88 | 301,165 | +2.08(+2.27%) |
Sep 21, 2016 | 90.68 | 91.85 | 90.46 | 91.80 | 209,637 | +1.58(+1.75%) |
Sep 20, 2016 | 91.29 | 91.29 | 90.18 | 90.22 | 212,438 | -0.45(-0.49%) |
Sep 19, 2016 | 90.20 | 91.40 | 90.18 | 90.67 | 164,017 | +1.16(+1.30%) |
Sep 16, 2016 | 89.40 | 89.97 | 88.67 | 89.51 | 517,917 | -0.54(-0.60%) |
Sep 15, 2016 | 88.72 | 90.37 | 88.47 | 90.05 | 220,005 | +1.48(+1.67%) |
Sep 14, 2016 | 88.85 | 89.44 | 87.91 | 88.57 | 279,755 | -0.03(-0.03%) |
Sep 13, 2016 | 90.16 | 91.68 | 88.33 | 88.60 | 223,945 | -2.18(-2.40%) |
Sep 12, 2016 | 89.45 | 90.84 | 88.22 | 90.77 | 210,859 | +1.59(+1.78%) |
Sep 09, 2016 | 91.09 | 91.11 | 89.12 | 89.18 | 211,906 | -2.93(-3.18%) |
Sep 08, 2016 | 92.89 | 92.89 | 91.91 | 92.11 | 175,175 | -0.76(-0.82%) |
Sep 07, 2016 | 93.09 | 94.81 | 92.78 | 92.87 | 358,929 | -0.10(-0.11%) |
Sep 06, 2016 | 93.49 | 94.31 | 92.40 | 92.97 | 300,683 | -0.52(-0.56%) |
Sep 02, 2016 | 92.82 | 93.49 | 93.49 | 93.49 | 262,358 | +1.28(+1.39%) |
Sep 01, 2016 | 92.10 | 92.29 | 91.11 | 92.21 | 255,019 | +0.43(+0.47%) |
Aug 31, 2016 | 91.88 | 92.35 | 91.25 | 91.78 | 211,148 | -0.38(-0.41%) |
Aug 30, 2016 | 92.95 | 92.96 | 91.56 | 92.16 | 389,677 | -0.58(-0.62%) |
Aug 29, 2016 | 92.85 | 93.75 | 92.44 | 92.74 | 323,336 | +0.19(+0.20%) |
Aug 26, 2016 | 92.81 | 93.75 | 92.04 | 92.56 | 241,008 | -0.48(-0.52%) |
Aug 25, 2016 | 92.03 | 93.14 | 91.83 | 93.04 | 360,220 | +0.09(+0.10%) |
Aug 24, 2016 | 94.42 | 94.71 | 92.15 | 92.95 | 472,448 | -1.84(-1.94%) |
Aug 23, 2016 | 90.18 | 95.01 | 89.39 | 94.79 | 1,877,015 | +9.03(+10.53%) |
Aug 22, 2016 | 85.52 | 86.37 | 83.80 | 85.76 | 742,798 | +0.05(+0.05%) |
Aug 19, 2016 | 84.36 | 85.82 | 84.03 | 85.71 | 311,444 | +1.23(+1.45%) |
Aug 18, 2016 | 83.37 | 84.64 | 83.37 | 84.49 | 190,017 | +0.97(+1.17%) |
Aug 17, 2016 | 83.91 | 84.13 | 83.30 | 83.51 | 141,209 | -0.27(-0.32%) |
Aug 16, 2016 | 84.26 | 84.58 | 83.60 | 83.78 | 131,287 | -0.58(-0.69%) |
Aug 15, 2016 | 84.28 | 84.79 | 83.98 | 84.37 | 240,264 | +0.40(+0.47%) |
Aug 12, 2016 | 84.70 | 84.70 | 83.59 | 83.97 | 183,223 | -0.65(-0.77%) |
Aug 11, 2016 | 84.32 | 84.85 | 84.00 | 84.62 | 184,144 | +0.46(+0.55%) |
Aug 10, 2016 | 84.06 | 84.22 | 83.40 | 84.15 | 147,973 | +0.37(+0.44%) |
Aug 09, 2016 | 84.34 | 84.34 | 83.25 | 83.78 | 172,733 | -0.36(-0.43%) |
Aug 08, 2016 | 83.99 | 84.55 | 83.58 | 84.14 | 164,681 | +0.36(+0.43%) |
Aug 05, 2016 | 82.84 | 84.01 | 82.42 | 83.78 | 202,601 | +1.47(+1.79%) |
Aug 04, 2016 | 81.80 | 83.26 | 81.70 | 82.31 | 205,445 | +0.45(+0.55%) |
Aug 03, 2016 | 81.63 | 82.17 | 81.34 | 81.85 | 164,460 | +0.33(+0.41%) |
Aug 02, 2016 | 81.78 | 82.34 | 81.34 | 81.52 | 265,872 | -0.32(-0.40%) |
Aug 01, 2016 | 81.71 | 82.15 | 81.22 | 81.84 | 144,110 | +0.01(+0.01%) |
Jul 29, 2016 | 82.09 | 82.28 | 81.11 | 81.84 | 265,625 | -0.12(-0.15%) |
Jul 28, 2016 | 82.21 | 82.45 | 81.60 | 81.96 | 134,248 | -0.42(-0.51%) |
Jul 27, 2016 | 82.21 | 82.88 | 81.65 | 82.37 | 232,013 | +0.27(+0.33%) |
Jul 26, 2016 | 80.93 | 82.14 | 80.66 | 82.10 | 186,519 | +1.19(+1.47%) |
Jul 25, 2016 | 81.57 | 81.72 | 80.60 | 80.92 | 133,548 | -0.76(-0.93%) |
Jul 22, 2016 | 80.32 | 81.70 | 79.65 | 81.68 | 202,601 | +1.36(+1.70%) |
Jul 21, 2016 | 79.95 | 80.83 | 79.68 | 80.31 | 219,498 | -0.03(-0.03%) |
Jul 20, 2016 | 79.86 | 80.51 | 79.56 | 80.34 | 181,585 | +0.63(+0.79%) |
Jul 19, 2016 | 80.07 | 80.24 | 79.45 | 79.71 | 102,465 | -0.39(-0.49%) |
Jul 18, 2016 | 80.40 | 80.40 | 79.81 | 80.10 | 105,668 | -0.25(-0.31%) |
Jul 15, 2016 | 80.58 | 80.74 | 80.11 | 80.35 | 115,980 | +0.19(+0.24%) |
Jul 14, 2016 | 80.73 | 81.28 | 80.15 | 80.16 | 194,199 | +0.06(+0.07%) |
Jul 13, 2016 | 81.21 | 81.26 | 79.97 | 80.10 | 221,194 | -1.06(-1.30%) |
Jul 12, 2016 | 80.64 | 81.64 | 80.48 | 81.16 | 252,710 | +0.98(+1.23%) |
Jul 11, 2016 | 79.94 | 80.54 | 79.85 | 80.18 | 140,648 | +0.57(+0.72%) |
Jul 08, 2016 | 78.40 | 79.62 | 77.75 | 79.60 | 246,548 | +1.85(+2.38%) |
Jul 07, 2016 | 78.02 | 78.70 | 77.02 | 77.75 | 168,521 | +1.20(+1.57%) |
Jul 05, 2016 | 77.82 | 78.46 | 75.77 | 76.54 | 177,877 | -1.99(-2.54%) |
Jul 01, 2016 | 77.59 | 78.54 | 78.54 | 78.54 | 321,613 | +1.04(+1.34%) |
Jun 30, 2016 | 75.84 | 77.50 | 75.76 | 77.50 | 290,464 | +1.88(+2.49%) |
Jun 29, 2016 | 75.35 | 76.18 | 74.78 | 75.62 | 249,593 | +1.35(+1.82%) |
Jun 28, 2016 | 73.85 | 74.58 | 73.37 | 74.26 | 308,968 | +1.33(+1.83%) |
Jun 27, 2016 | 73.89 | 73.89 | 72.45 | 72.93 | 424,953 | -2.22(-2.96%) |
Jun 24, 2016 | 77.70 | 78.45 | 75.11 | 75.15 | 590,999 | -5.83(-7.20%) |
Jun 23, 2016 | 79.65 | 81.01 | 79.65 | 80.98 | 319,335 | +2.23(+2.84%) |
Jun 22, 2016 | 79.24 | 81.42 | 78.73 | 78.75 | 153,423 | -0.20(-0.26%) |
Jun 21, 2016 | 79.67 | 79.81 | 78.76 | 78.95 | 149,767 | -0.85(-1.07%) |
Jun 20, 2016 | 79.68 | 81.12 | 78.82 | 79.81 | 182,176 | +1.33(+1.70%) |
Jun 17, 2016 | 78.60 | 78.96 | 77.94 | 78.47 | 369,275 | +0.07(+0.09%) |
Jun 16, 2016 | 78.17 | 78.34 | 77.29 | 78.40 | 231,358 | -0.39(-0.49%) |
Jun 15, 2016 | 79.29 | 81.57 | 78.60 | 78.79 | 233,205 | +0.09(+0.12%) |
Jun 14, 2016 | 78.22 | 78.94 | 78.10 | 78.69 | 231,991 | +0.05(+0.06%) |
Jun 13, 2016 | 78.55 | 79.98 | 78.53 | 78.65 | 344,117 | -0.03(-0.04%) |
Jun 10, 2016 | 79.96 | 80.31 | 78.55 | 78.67 | 450,289 | -1.93(-2.39%) |
Jun 09, 2016 | 80.65 | 82.09 | 80.36 | 80.60 | 514,247 | -0.78(-0.96%) |
Jun 08, 2016 | 81.53 | 82.33 | 81.28 | 81.38 | 573,540 | -0.15(-0.18%) |
Jun 07, 2016 | 82.17 | 82.38 | 81.42 | 81.53 | 798,270 | -0.49(-0.60%) |
Jun 06, 2016 | 81.78 | 82.37 | 81.43 | 82.02 | 325,596 | +0.57(+0.69%) |
Jun 03, 2016 | 81.76 | 81.76 | 80.57 | 81.46 | 305,679 | -0.34(-0.42%) |
Jun 02, 2016 | 80.66 | 81.80 | 80.39 | 81.80 | 327,527 | +1.13(+1.40%) |
Jun 01, 2016 | 79.96 | 80.92 | 79.35 | 80.67 | 372,892 | +0.05(+0.06%) |
May 31, 2016 | 80.45 | 81.80 | 79.53 | 80.62 | 526,839 | -1.38(-1.68%) |
May 27, 2016 | 81.00 | 82.00 | 82.00 | 82.00 | 517,752 | +0.32(+0.39%) |
May 26, 2016 | 80.75 | 81.98 | 80.20 | 81.69 | 419,102 | +0.23(+0.28%) |
May 25, 2016 | 81.02 | 82.42 | 80.55 | 81.46 | 777,165 | +0.47(+0.58%) |
May 24, 2016 | 77.41 | 81.23 | 75.57 | 80.98 | 2,070,750 | +10.57(+15.00%) |
May 23, 2016 | 70.19 | 70.93 | 69.93 | 70.42 | 499,467 | +0.41(+0.58%) |
May 20, 2016 | 69.44 | 70.30 | 69.44 | 70.01 | 428,441 | +0.61(+0.88%) |
May 19, 2016 | 69.91 | 70.22 | 68.85 | 69.40 | 330,562 | -0.79(-1.12%) |
May 18, 2016 | 70.49 | 71.66 | 69.81 | 70.19 | 297,850 | -0.49(-0.69%) |
May 17, 2016 | 71.47 | 72.33 | 70.41 | 70.68 | 313,824 | -1.11(-1.55%) |
May 16, 2016 | 71.42 | 72.48 | 71.42 | 71.79 | 206,622 | +0.42(+0.58%) |
May 13, 2016 | 72.16 | 72.52 | 71.00 | 71.37 | 191,470 | -0.87(-1.20%) |
May 12, 2016 | 71.91 | 72.64 | 71.32 | 72.24 | 230,029 | +0.51(+0.71%) |
May 11, 2016 | 71.46 | 72.34 | 71.37 | 71.73 | 243,531 | -0.16(-0.22%) |
May 10, 2016 | 70.63 | 71.89 | 70.27 | 71.89 | 220,644 | +1.29(+1.83%) |
May 09, 2016 | 70.05 | 70.85 | 69.61 | 70.59 | 177,961 | +0.18(+0.25%) |
May 06, 2016 | 69.79 | 70.50 | 69.59 | 70.42 | 275,311 | +0.32(+0.46%) |
May 05, 2016 | 70.30 | 70.78 | 69.85 | 70.09 | 195,677 | +0.21(+0.30%) |
May 04, 2016 | 70.69 | 71.45 | 69.79 | 69.88 | 291,299 | -1.12(-1.58%) |
May 03, 2016 | 71.17 | 71.74 | 70.41 | 71.00 | 196,214 | -0.89(-1.23%) |
May 02, 2016 | 71.00 | 72.00 | 70.57 | 71.89 | 181,171 | +0.96(+1.36%) |
Apr 29, 2016 | 71.42 | 71.77 | 70.48 | 70.93 | 834,530 | -0.57(-0.80%) |
Apr 28, 2016 | 73.74 | 73.86 | 71.30 | 71.50 | 321,005 | -2.19(-2.97%) |
Apr 27, 2016 | 73.50 | 74.41 | 72.89 | 73.69 | 269,476 | +0.28(+0.38%) |
Apr 26, 2016 | 72.44 | 73.49 | 72.12 | 73.41 | 230,279 | +1.25(+1.73%) |
Apr 25, 2016 | 72.64 | 72.83 | 71.80 | 72.16 | 225,337 | -0.85(-1.16%) |
Apr 22, 2016 | 72.49 | 73.17 | 72.16 | 73.01 | 248,169 | +0.71(+0.98%) |
Apr 21, 2016 | 72.60 | 72.85 | 71.90 | 72.30 | 361,385 | -0.25(-0.34%) |
Apr 20, 2016 | 72.02 | 72.82 | 71.60 | 72.55 | 287,477 | +0.50(+0.69%) |
Apr 19, 2016 | 72.38 | 72.97 | 71.83 | 72.05 | 117,354 | -0.07(-0.10%) |
Apr 18, 2016 | 71.78 | 72.48 | 71.78 | 72.13 | 125,776 | -0.02(-0.03%) |
Apr 15, 2016 | 71.76 | 72.31 | 71.36 | 72.15 | 188,296 | +0.43(+0.61%) |
Apr 14, 2016 | 71.91 | 72.05 | 71.38 | 71.71 | 147,982 | -0.31(-0.44%) |
Apr 13, 2016 | 71.43 | 72.09 | 70.79 | 72.03 | 240,718 | +1.07(+1.51%) |
Apr 12, 2016 | 69.74 | 71.39 | 69.10 | 70.95 | 311,153 | +1.44(+2.07%) |
Apr 11, 2016 | 69.72 | 70.66 | 69.26 | 69.51 | 170,799 | +0.14(+0.20%) |
Apr 08, 2016 | 69.34 | 70.36 | 68.83 | 69.37 | 163,919 | +0.65(+0.94%) |
Apr 07, 2016 | 69.11 | 69.27 | 68.22 | 68.73 | 267,619 | -0.76(-1.09%) |
Apr 06, 2016 | 69.04 | 69.64 | 68.33 | 69.48 | 213,539 | +0.43(+0.62%) |
Apr 05, 2016 | 69.22 | 69.55 | 68.78 | 69.06 | 249,328 | -0.62(-0.89%) |
Apr 04, 2016 | 70.55 | 70.89 | 69.38 | 69.68 | 246,346 | -0.95(-1.35%) |
Apr 01, 2016 | 69.70 | 70.73 | 69.07 | 70.63 | 238,181 | +0.34(+0.49%) |
Mar 31, 2016 | 70.44 | 71.07 | 69.96 | 70.29 | 302,689 | -0.28(-0.39%) |
Mar 30, 2016 | 71.62 | 71.97 | 70.52 | 70.56 | 263,780 | -0.57(-0.81%) |
Mar 29, 2016 | 69.55 | 71.19 | 69.34 | 71.14 | 604,558 | +1.31(+1.88%) |
Mar 28, 2016 | 70.86 | 71.35 | 69.34 | 69.83 | 561,745 | -1.14(-1.60%) |
Mar 24, 2016 | 70.17 | 70.96 | 70.96 | 70.96 | 200,140 | +0.45(+0.64%) |
Mar 23, 2016 | 71.27 | 71.94 | 70.16 | 70.51 | 247,190 | -1.02(-1.42%) |
Mar 22, 2016 | 71.06 | 71.83 | 70.92 | 71.53 | 244,895 | -0.07(-0.10%) |
Mar 21, 2016 | 71.54 | 71.86 | 70.45 | 71.60 | 189,613 | -0.14(-0.19%) |
Mar 18, 2016 | 70.92 | 72.08 | 70.92 | 71.74 | 714,096 | +0.34(+0.48%) |
Mar 17, 2016 | 69.37 | 71.50 | 68.61 | 71.40 | 243,580 | +1.91(+2.75%) |
Mar 16, 2016 | 68.12 | 69.62 | 67.86 | 69.48 | 228,625 | +1.24(+1.82%) |
Mar 15, 2016 | 67.57 | 68.63 | 67.21 | 68.24 | 242,166 | -0.02(-0.03%) |
Mar 14, 2016 | 68.05 | 68.61 | 67.59 | 68.26 | 171,924 | -0.15(-0.22%) |
Mar 11, 2016 | 68.69 | 69.19 | 67.86 | 68.41 | 214,718 | +0.41(+0.60%) |
Mar 10, 2016 | 68.00 | 68.47 | 67.02 | 68.00 | 303,617 | +0.15(+0.22%) |
Mar 09, 2016 | 68.20 | 68.31 | 67.33 | 67.86 | 217,987 | -0.09(-0.14%) |
Mar 08, 2016 | 69.52 | 69.82 | 67.74 | 67.95 | 306,963 | -1.82(-2.61%) |
Mar 07, 2016 | 68.98 | 69.79 | 67.99 | 69.77 | 486,897 | +0.51(+0.73%) |
Mar 04, 2016 | 68.46 | 69.60 | 67.70 | 69.26 | 365,808 | +0.79(+1.15%) |
Mar 03, 2016 | 67.94 | 68.71 | 67.59 | 68.48 | 272,267 | +0.61(+0.90%) |
Mar 02, 2016 | 67.30 | 67.91 | 66.59 | 67.87 | 212,999 | +0.19(+0.29%) |