Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 64.03 | 64.53 | 63.48 | 64.10 | 2,672,924 | +0.43(+0.67%) |
Jun 29, 2017 | 63.46 | 64.14 | 63.03 | 63.68 | 1,004,998 | +0.40(+0.63%) |
Jun 28, 2017 | 63.24 | 63.98 | 63.17 | 63.28 | 920,921 | +0.41(+0.65%) |
Jun 27, 2017 | 62.88 | 63.20 | 62.42 | 62.87 | 1,627,710 | -0.01(-0.01%) |
Jun 26, 2017 | 62.80 | 63.29 | 62.28 | 62.88 | 827,640 | +0.14(+0.22%) |
Jun 23, 2017 | 61.48 | 62.84 | 61.06 | 62.74 | 1,295,036 | +1.12(+1.82%) |
Jun 22, 2017 | 61.32 | 63.80 | 61.16 | 61.62 | 1,856,358 | +0.45(+0.73%) |
Jun 21, 2017 | 60.96 | 61.40 | 60.63 | 61.17 | 2,203,571 | +0.22(+0.35%) |
Jun 20, 2017 | 61.74 | 61.94 | 60.77 | 60.96 | 1,553,987 | -0.66(-1.08%) |
Jun 19, 2017 | 62.13 | 62.21 | 61.48 | 61.62 | 2,055,456 | -0.56(-0.90%) |
Jun 16, 2017 | 61.69 | 62.22 | 61.30 | 62.18 | 2,823,069 | +0.44(+0.71%) |
Jun 15, 2017 | 60.51 | 62.50 | 60.37 | 61.74 | 2,502,019 | +0.85(+1.39%) |
Jun 14, 2017 | 60.88 | 61.02 | 60.01 | 60.90 | 1,514,581 | +0.48(+0.80%) |
Jun 13, 2017 | 60.06 | 60.66 | 59.33 | 60.41 | 1,798,092 | +0.28(+0.47%) |
Jun 12, 2017 | 60.39 | 62.11 | 59.95 | 60.13 | 2,564,900 | -0.39(-0.64%) |
Jun 09, 2017 | 59.51 | 60.63 | 59.09 | 60.52 | 1,638,200 | +0.82(+1.37%) |
Jun 08, 2017 | 60.75 | 59.41 | 59.70 | 2,534,490 | +0.06(+0.10%) | |
Jun 07, 2017 | 59.66 | 60.02 | 59.17 | 59.64 | 2,621,903 | +0.09(+0.16%) |
Jun 06, 2017 | 59.23 | 59.92 | 58.98 | 59.54 | 2,649,956 | -0.12(-0.20%) |
Jun 05, 2017 | 59.64 | 60.14 | 59.31 | 59.66 | 3,073,627 | -0.01(-0.01%) |
Jun 02, 2017 | 60.13 | 60.32 | 59.28 | 59.67 | 2,621,154 | -0.28(-0.47%) |
Jun 01, 2017 | 58.80 | 60.14 | 58.63 | 59.95 | 2,488,839 | +1.47(+2.51%) |
May 31, 2017 | 58.01 | 58.53 | 57.39 | 58.49 | 2,394,418 | +0.40(+0.68%) |
May 30, 2017 | 57.22 | 58.30 | 56.99 | 58.09 | 2,661,543 | +1.06(+1.86%) |
May 26, 2017 | 57.47 | 57.62 | 56.99 | 57.03 | 1,683,532 | -0.35(-0.62%) |
May 25, 2017 | 58.03 | 58.39 | 57.32 | 57.38 | 2,191,592 | -0.14(-0.24%) |
May 24, 2017 | 58.35 | 58.41 | 57.16 | 57.52 | 2,283,826 | -0.88(-1.51%) |
May 23, 2017 | 59.07 | 59.07 | 58.28 | 58.40 | 2,078,040 | -0.47(-0.79%) |
May 22, 2017 | 59.86 | 60.55 | 58.72 | 58.87 | 3,016,672 | -0.91(-1.52%) |
May 19, 2017 | 61.46 | 61.83 | 58.86 | 59.77 | 4,863,609 | -1.80(-2.93%) |
May 18, 2017 | 64.70 | 65.12 | 60.79 | 61.58 | 5,165,657 | -1.18(-1.88%) |
May 17, 2017 | 63.78 | 63.64 | 61.69 | 62.76 | 4,648,149 | -1.03(-1.61%) |
May 16, 2017 | 66.05 | 66.05 | 63.68 | 63.78 | 3,276,078 | -2.25(-3.41%) |
May 15, 2017 | 65.58 | 66.95 | 65.56 | 66.04 | 2,178,442 | +0.13(+0.20%) |
May 12, 2017 | 68.10 | 68.17 | 65.77 | 65.91 | 3,237,010 | -2.44(-3.57%) |
May 11, 2017 | 71.07 | 71.07 | 67.81 | 68.35 | 2,382,316 | -3.31(-4.62%) |
May 10, 2017 | 72.36 | 72.83 | 71.57 | 71.66 | 1,373,859 | -0.85(-1.17%) |
May 09, 2017 | 70.95 | 72.87 | 70.88 | 72.51 | 1,967,783 | +1.68(+2.38%) |
May 08, 2017 | 71.19 | 72.46 | 70.69 | 70.82 | 1,084,770 | -0.01(-0.01%) |
May 05, 2017 | 69.44 | 71.33 | 69.44 | 70.83 | 1,698,601 | +1.53(+2.20%) |
May 04, 2017 | 69.01 | 69.62 | 68.53 | 69.31 | 1,854,705 | +0.41(+0.59%) |
May 03, 2017 | 69.61 | 69.81 | 68.32 | 68.90 | 1,917,652 | -0.81(-1.16%) |
May 02, 2017 | 68.66 | 69.87 | 68.50 | 69.71 | 1,085,032 | +1.29(+1.89%) |
May 01, 2017 | 69.80 | 69.80 | 68.39 | 68.42 | 705,704 | -1.22(-1.75%) |
Apr 28, 2017 | 70.96 | 70.96 | 69.41 | 69.63 | 798,570 | -1.47(-2.06%) |
Apr 27, 2017 | 70.31 | 71.23 | 69.66 | 71.10 | 1,154,515 | +1.07(+1.53%) |
Apr 26, 2017 | 69.70 | 70.63 | 69.54 | 70.03 | 1,007,125 | +0.53(+0.76%) |
Apr 25, 2017 | 68.80 | 69.53 | 68.48 | 69.50 | 1,032,849 | +0.83(+1.21%) |
Apr 24, 2017 | 68.84 | 69.10 | 68.37 | 68.68 | 1,671,790 | +0.60(+0.87%) |
Apr 21, 2017 | 68.73 | 68.73 | 67.54 | 68.08 | 1,580,468 | -0.69(-1.00%) |
Apr 20, 2017 | 68.41 | 69.29 | 68.23 | 68.77 | 1,541,670 | -0.24(-0.35%) |
Apr 19, 2017 | 68.88 | 69.44 | 68.37 | 69.01 | 1,611,565 | +0.41(+0.59%) |
Apr 18, 2017 | 68.60 | 69.00 | 68.46 | 68.61 | 501,092 | -0.41(-0.59%) |
Apr 17, 2017 | 68.33 | 69.06 | 68.06 | 69.01 | 585,910 | +0.73(+1.07%) |
Apr 13, 2017 | 69.38 | 69.44 | 68.12 | 68.28 | 765,683 | -0.89(-1.28%) |
Apr 12, 2017 | 69.31 | 69.60 | 68.89 | 69.17 | 849,477 | -0.13(-0.19%) |
Apr 11, 2017 | 69.55 | 69.83 | 68.32 | 69.30 | 740,663 | -0.17(-0.25%) |
Apr 10, 2017 | 68.58 | 70.53 | 68.58 | 69.47 | 1,306,043 | +1.08(+1.58%) |
Apr 07, 2017 | 69.41 | 69.44 | 68.26 | 68.39 | 1,647,781 | -1.23(-1.77%) |
Apr 06, 2017 | 68.88 | 71.01 | 68.88 | 69.63 | 1,781,610 | +1.03(+1.50%) |
Apr 05, 2017 | 67.23 | 69.37 | 67.18 | 68.60 | 2,321,325 | +1.54(+2.29%) |
Apr 04, 2017 | 69.88 | 70.19 | 66.16 | 67.06 | 2,530,466 | -3.13(-4.46%) |
Apr 03, 2017 | 70.59 | 70.81 | 69.85 | 70.19 | 1,709,831 | -0.22(-0.31%) |
Mar 31, 2017 | 70.76 | 70.98 | 70.11 | 70.41 | 1,148,456 | -0.24(-0.34%) |
Mar 30, 2017 | 71.39 | 72.10 | 70.47 | 70.65 | 1,242,385 | -0.92(-1.29%) |
Mar 29, 2017 | 69.77 | 71.83 | 69.77 | 71.57 | 1,481,525 | +1.57(+2.24%) |
Mar 28, 2017 | 68.94 | 70.24 | 68.74 | 70.00 | 987,130 | +1.05(+1.53%) |
Mar 27, 2017 | 67.67 | 69.04 | 67.55 | 68.95 | 1,024,235 | +0.58(+0.85%) |
Mar 24, 2017 | 67.88 | 68.74 | 67.66 | 68.37 | 1,247,319 | +0.45(+0.66%) |
Mar 23, 2017 | 68.22 | 68.56 | 67.49 | 67.92 | 1,198,900 | +0.87(+1.29%) |
Mar 22, 2017 | 66.81 | 67.20 | 66.35 | 67.06 | 1,058,720 | -0.02(-0.03%) |
Mar 21, 2017 | 68.38 | 68.48 | 66.42 | 67.07 | 1,679,627 | -1.05(-1.55%) |
Mar 20, 2017 | 69.20 | 69.20 | 67.91 | 68.13 | 1,191,782 | -1.06(-1.54%) |
Mar 17, 2017 | 69.66 | 69.74 | 68.56 | 69.19 | 1,850,318 | -0.29(-0.42%) |
Mar 16, 2017 | 69.41 | 70.00 | 69.13 | 69.48 | 711,734 | -0.18(-0.26%) |
Mar 15, 2017 | 68.58 | 69.94 | 68.58 | 69.66 | 1,214,337 | +1.05(+1.52%) |
Mar 14, 2017 | 68.32 | 68.88 | 67.92 | 68.62 | 819,217 | +0.38(+0.55%) |
Mar 13, 2017 | 68.96 | 69.17 | 67.62 | 68.24 | 1,227,844 | -0.61(-0.88%) |
Mar 10, 2017 | 68.43 | 69.19 | 68.22 | 68.85 | 907,594 | +0.53(+0.78%) |
Mar 09, 2017 | 68.81 | 68.91 | 68.08 | 68.32 | 1,141,484 | -0.64(-0.93%) |
Mar 08, 2017 | 68.02 | 69.18 | 67.84 | 68.96 | 1,543,405 | +1.11(+1.63%) |
Mar 07, 2017 | 67.99 | 68.23 | 67.20 | 67.85 | 1,676,449 | -0.51(-0.74%) |
Mar 06, 2017 | 68.41 | 68.62 | 67.73 | 68.36 | 1,318,674 | -0.05(-0.08%) |
Mar 03, 2017 | 69.15 | 69.61 | 67.95 | 68.41 | 1,431,909 | -0.79(-1.14%) |
Mar 02, 2017 | 68.72 | 69.52 | 68.46 | 69.20 | 2,049,578 | +0.12(+0.17%) |
Mar 01, 2017 | 68.64 | 69.10 | 67.66 | 69.08 | 1,808,942 | +1.06(+1.56%) |
Feb 28, 2017 | 68.40 | 68.44 | 67.65 | 68.02 | 2,124,301 | -0.39(-0.58%) |
Feb 27, 2017 | 67.80 | 68.58 | 67.54 | 68.41 | 1,189,576 | +0.50(+0.73%) |
Feb 24, 2017 | 67.41 | 68.53 | 67.19 | 67.91 | 1,253,966 | +0.48(+0.71%) |
Feb 23, 2017 | 67.47 | 68.03 | 66.97 | 67.43 | 1,722,283 | +0.46(+0.69%) |
Feb 22, 2017 | 66.72 | 67.02 | 65.80 | 66.97 | 2,412,660 | -0.07(-0.10%) |
Feb 21, 2017 | 67.57 | 67.92 | 66.94 | 67.04 | 2,910,670 | -0.17(-0.26%) |
Feb 17, 2017 | 67.21 | 67.21 | 67.21 | 0 | -0.07(-0.10%) | |
Feb 16, 2017 | 67.95 | 68.50 | 67.18 | 67.28 | 2,413,775 | -0.60(-0.88%) |
Feb 15, 2017 | 68.32 | 68.51 | 67.51 | 67.88 | 2,054,368 | -0.27(-0.40%) |
Feb 14, 2017 | 67.71 | 68.80 | 67.66 | 68.15 | 2,156,543 | +0.13(+0.19%) |
Feb 13, 2017 | 68.62 | 68.73 | 67.97 | 68.02 | 1,922,101 | -0.23(-0.34%) |
Feb 10, 2017 | 67.30 | 68.70 | 67.22 | 68.26 | 2,717,762 | +1.40(+2.09%) |
Feb 09, 2017 | 66.45 | 67.12 | 66.48 | 66.86 | 1,871,159 | +0.41(+0.62%) |
Feb 08, 2017 | 65.40 | 66.59 | 64.99 | 66.45 | 3,585,996 | +1.30(+2.00%) |
Feb 07, 2017 | 66.03 | 66.14 | 65.09 | 65.14 | 2,428,344 | -0.47(-0.72%) |
Feb 06, 2017 | 65.31 | 66.22 | 64.83 | 65.61 | 6,272,936 | +0.31(+0.47%) |
Feb 03, 2017 | 65.13 | 66.55 | 65.07 | 65.31 | 7,511,220 | -0.38(-0.57%) |
Feb 02, 2017 | 69.03 | 69.45 | 65.31 | 65.68 | 20,417,266 | -9.23(-12.32%) |
Feb 01, 2017 | 75.55 | 75.85 | 74.19 | 74.91 | 2,536,430 | -0.91(-1.20%) |
Jan 31, 2017 | 74.39 | 76.02 | 73.66 | 75.82 | 2,345,537 | -0.01(-0.01%) |
Jan 30, 2017 | 75.19 | 76.16 | 74.83 | 75.83 | 1,095,227 | +0.40(+0.53%) |
Jan 27, 2017 | 77.56 | 77.70 | 75.29 | 75.42 | 1,269,452 | -1.75(-2.27%) |
Jan 26, 2017 | 77.82 | 78.24 | 76.73 | 77.17 | 1,002,358 | -0.98(-1.25%) |
Jan 25, 2017 | 77.74 | 78.96 | 77.65 | 78.15 | 1,604,212 | +0.89(+1.15%) |
Jan 24, 2017 | 76.97 | 77.59 | 76.68 | 77.26 | 744,173 | +0.70(+0.92%) |
Jan 23, 2017 | 75.84 | 76.65 | 75.01 | 76.56 | 933,807 | +0.33(+0.44%) |
Jan 20, 2017 | 75.77 | 76.70 | 75.20 | 76.22 | 1,080,405 | +0.60(+0.79%) |
Jan 19, 2017 | 76.63 | 77.43 | 75.17 | 75.62 | 1,135,103 | -0.93(-1.22%) |
Jan 18, 2017 | 76.80 | 76.83 | 75.24 | 76.56 | 1,634,024 | -0.25(-0.32%) |
Jan 17, 2017 | 74.59 | 77.28 | 74.45 | 76.80 | 2,791,748 | +2.80(+3.78%) |
Jan 13, 2017 | 74.01 | 74.01 | 74.01 | 0 | -0.06(-0.08%) | |
Jan 12, 2017 | 73.80 | 74.51 | 73.65 | 74.07 | 1,023,710 | -0.21(-0.29%) |
Jan 11, 2017 | 75.23 | 75.70 | 73.69 | 74.28 | 1,296,300 | -1.11(-1.48%) |
Jan 10, 2017 | 75.37 | 76.17 | 75.03 | 75.40 | 2,009,596 | +0.59(+0.79%) |
Jan 09, 2017 | 76.26 | 76.26 | 74.78 | 74.81 | 1,137,941 | -1.14(-1.50%) |
Jan 06, 2017 | 76.54 | 76.69 | 75.06 | 75.95 | 1,982,431 | -0.40(-0.53%) |
Jan 05, 2017 | 75.98 | 76.41 | 74.65 | 76.35 | 2,461,619 | -1.35(-1.73%) |
Jan 04, 2017 | 78.02 | 79.30 | 77.29 | 77.70 | 1,782,792 | -0.01(-0.01%) |
Jan 03, 2017 | 78.25 | 79.78 | 77.64 | 77.70 | 1,672,971 | +0.27(+0.34%) |
Dec 30, 2016 | 77.44 | 77.44 | 77.44 | 0 | -0.36(-0.46%) | |
Dec 29, 2016 | 77.08 | 78.08 | 77.08 | 77.80 | 1,123,576 | +0.65(+0.84%) |
Dec 28, 2016 | 77.08 | 77.50 | 76.57 | 77.15 | 870,656 | +0.33(+0.42%) |
Dec 27, 2016 | 76.71 | 77.69 | 76.41 | 76.82 | 1,119,663 | +0.55(+0.73%) |
Dec 23, 2016 | 76.27 | 76.27 | 76.27 | 0 | -1.09(-1.41%) | |
Dec 22, 2016 | 79.08 | 79.19 | 76.74 | 77.36 | 1,343,387 | -1.77(-2.24%) |
Dec 21, 2016 | 79.03 | 79.56 | 78.67 | 79.13 | 666,476 | -0.09(-0.12%) |
Dec 20, 2016 | 79.57 | 80.20 | 78.90 | 79.23 | 1,207,466 | -0.27(-0.34%) |
Dec 19, 2016 | 80.44 | 81.29 | 79.29 | 79.50 | 1,322,974 | -1.29(-1.59%) |
Dec 16, 2016 | 82.76 | 82.79 | 79.69 | 80.79 | 2,119,234 | -1.86(-2.25%) |
Dec 15, 2016 | 86.63 | 86.69 | 81.57 | 82.64 | 2,874,065 | -4.11(-4.74%) |
Dec 14, 2016 | 87.98 | 88.55 | 86.26 | 86.75 | 1,369,517 | -1.71(-1.94%) |
Dec 13, 2016 | 88.77 | 89.44 | 88.28 | 88.47 | 1,029,651 | -0.01(-0.01%) |
Dec 12, 2016 | 92.41 | 92.86 | 88.02 | 88.48 | 1,224,979 | -4.46(-4.80%) |
Dec 09, 2016 | 92.79 | 93.57 | 92.46 | 92.94 | 572,544 | +0.10(+0.11%) |
Dec 08, 2016 | 93.28 | 94.14 | 92.28 | 92.83 | 707,633 | -0.07(-0.07%) |
Dec 07, 2016 | 91.21 | 93.21 | 91.14 | 92.90 | 740,657 | +1.31(+1.43%) |
Dec 06, 2016 | 92.16 | 92.32 | 91.19 | 91.59 | 655,262 | -0.66(-0.71%) |
Dec 05, 2016 | 90.92 | 92.71 | 90.33 | 92.24 | 613,729 | +2.11(+2.34%) |
Dec 02, 2016 | 89.68 | 91.45 | 88.81 | 90.14 | 852,529 | +1.15(+1.29%) |
Dec 01, 2016 | 89.57 | 90.81 | 88.79 | 88.99 | 1,062,213 | -0.20(-0.23%) |
Nov 30, 2016 | 92.07 | 92.82 | 89.00 | 89.19 | 1,856,945 | -3.41(-3.68%) |
Nov 29, 2016 | 94.20 | 94.53 | 92.17 | 92.60 | 1,212,246 | -1.96(-2.07%) |
Nov 28, 2016 | 95.18 | 95.60 | 93.68 | 94.56 | 695,488 | -1.07(-1.12%) |
Nov 25, 2016 | 95.95 | 96.39 | 95.46 | 95.64 | 134,856 | -0.30(-0.31%) |
Nov 23, 2016 | 95.94 | 95.94 | 95.94 | 0 | -0.99(-1.02%) | |
Nov 22, 2016 | 94.92 | 96.99 | 94.21 | 96.93 | 570,618 | +2.65(+2.81%) |
Nov 21, 2016 | 94.04 | 95.27 | 93.91 | 94.27 | 580,028 | +0.25(+0.26%) |
Nov 18, 2016 | 96.25 | 96.58 | 93.92 | 94.03 | 813,118 | -2.81(-2.90%) |
Nov 17, 2016 | 96.12 | 96.92 | 95.24 | 96.83 | 1,006,993 | +1.41(+1.47%) |
Nov 16, 2016 | 95.25 | 96.93 | 95.25 | 95.43 | 1,004,360 | -1.07(-1.10%) |
Nov 15, 2016 | 95.14 | 96.85 | 94.20 | 96.49 | 1,847,480 | +1.35(+1.42%) |
Nov 14, 2016 | 91.36 | 95.83 | 91.17 | 95.14 | 1,974,756 | +3.83(+4.19%) |
Nov 11, 2016 | 91.09 | 92.83 | 88.43 | 91.32 | 1,468,271 | +0.72(+0.79%) |
Nov 10, 2016 | 88.05 | 94.17 | 87.91 | 90.60 | 2,354,438 | +3.50(+4.02%) |
Nov 09, 2016 | 82.77 | 87.82 | 81.94 | 87.09 | 1,898,210 | +2.76(+3.28%) |
Nov 08, 2016 | 84.95 | 85.26 | 83.68 | 84.33 | 882,873 | -0.78(-0.92%) |
Nov 07, 2016 | 85.34 | 85.61 | 84.63 | 85.12 | 958,636 | +1.06(+1.26%) |
Nov 04, 2016 | 83.51 | 85.37 | 83.51 | 84.06 | 733,767 | +0.81(+0.97%) |
Nov 03, 2016 | 83.68 | 83.83 | 83.00 | 83.25 | 623,272 | -0.10(-0.12%) |
Nov 02, 2016 | 83.52 | 84.67 | 82.95 | 83.35 | 530,340 | -0.77(-0.91%) |
Nov 01, 2016 | 84.02 | 85.64 | 82.99 | 84.12 | 829,882 | +0.48(+0.57%) |
Oct 31, 2016 | 83.73 | 83.98 | 83.18 | 83.64 | 657,659 | -0.03(-0.04%) |
Oct 28, 2016 | 84.01 | 85.40 | 83.60 | 83.68 | 710,142 | +0.26(+0.32%) |
Oct 27, 2016 | 83.82 | 84.24 | 83.05 | 83.41 | 482,730 | -0.19(-0.22%) |
Oct 26, 2016 | 82.99 | 84.49 | 82.93 | 83.60 | 486,285 | +0.20(+0.24%) |
Oct 25, 2016 | 82.28 | 84.36 | 81.94 | 83.40 | 989,644 | -0.67(-0.79%) |
Oct 24, 2016 | 82.81 | 84.26 | 82.81 | 84.07 | 832,943 | +1.68(+2.04%) |
Oct 21, 2016 | 82.35 | 82.52 | 80.91 | 82.39 | 753,622 | -0.82(-0.98%) |
Oct 20, 2016 | 84.18 | 84.18 | 82.79 | 83.21 | 741,757 | -1.19(-1.40%) |
Oct 19, 2016 | 83.57 | 84.73 | 83.30 | 84.39 | 762,418 | +1.14(+1.37%) |
Oct 18, 2016 | 83.19 | 83.79 | 82.93 | 83.25 | 777,259 | +0.38(+0.46%) |
Oct 17, 2016 | 83.20 | 83.45 | 82.60 | 82.87 | 858,549 | -0.28(-0.34%) |
Oct 14, 2016 | 85.26 | 86.01 | 83.13 | 83.15 | 1,357,073 | -1.85(-2.18%) |
Oct 13, 2016 | 86.16 | 86.26 | 83.59 | 85.00 | 1,059,116 | -1.72(-1.99%) |
Oct 12, 2016 | 87.25 | 87.55 | 86.47 | 86.72 | 649,523 | -0.53(-0.61%) |
Oct 11, 2016 | 88.53 | 89.50 | 87.06 | 87.25 | 623,751 | -1.11(-1.25%) |
Oct 10, 2016 | 88.28 | 89.35 | 88.00 | 88.36 | 514,452 | +0.53(+0.60%) |
Oct 07, 2016 | 88.30 | 89.18 | 87.50 | 87.83 | 1,249,984 | +1.36(+1.58%) |
Oct 06, 2016 | 85.54 | 86.79 | 85.27 | 86.46 | 763,380 | +1.42(+1.66%) |
Oct 05, 2016 | 85.72 | 86.43 | 85.01 | 85.05 | 713,286 | -0.46(-0.54%) |
Oct 04, 2016 | 85.84 | 86.46 | 85.26 | 85.51 | 671,950 | -0.55(-0.63%) |
Oct 03, 2016 | 85.86 | 86.93 | 85.41 | 86.05 | 756,450 | -0.18(-0.21%) |
Sep 30, 2016 | 85.57 | 86.83 | 85.27 | 86.23 | 1,136,466 | +1.27(+1.50%) |
Sep 29, 2016 | 83.80 | 85.62 | 83.80 | 84.96 | 1,532,049 | +1.46(+1.75%) |
Sep 28, 2016 | 82.93 | 83.97 | 82.81 | 83.51 | 531,691 | +0.49(+0.60%) |
Sep 27, 2016 | 82.15 | 83.11 | 81.67 | 83.01 | 688,023 | +0.92(+1.13%) |
Sep 26, 2016 | 84.23 | 84.78 | 81.83 | 82.09 | 845,630 | -2.66(-3.14%) |
Sep 23, 2016 | 83.87 | 85.06 | 83.87 | 84.75 | 873,118 | +0.80(+0.95%) |
Sep 22, 2016 | 84.67 | 85.11 | 83.72 | 83.95 | 788,143 | -0.12(-0.14%) |
Sep 21, 2016 | 83.79 | 84.49 | 83.12 | 84.07 | 618,318 | +0.29(+0.34%) |
Sep 20, 2016 | 85.15 | 85.44 | 83.59 | 83.78 | 765,321 | -1.00(-1.18%) |
Sep 19, 2016 | 85.14 | 85.65 | 84.43 | 84.78 | 791,543 | -0.10(-0.12%) |
Sep 16, 2016 | 84.38 | 85.04 | 84.11 | 84.89 | 887,165 | +0.01(+0.01%) |
Sep 15, 2016 | 84.12 | 85.01 | 83.80 | 84.88 | 610,103 | +0.25(+0.29%) |
Sep 14, 2016 | 85.42 | 85.42 | 84.13 | 84.63 | 525,475 | -0.59(-0.70%) |
Sep 13, 2016 | 85.62 | 86.40 | 84.64 | 85.22 | 672,437 | -1.13(-1.31%) |
Sep 12, 2016 | 84.98 | 86.47 | 84.52 | 86.35 | 950,551 | +0.90(+1.05%) |
Sep 09, 2016 | 87.00 | 87.00 | 85.27 | 85.45 | 689,108 | -1.82(-2.08%) |
Sep 08, 2016 | 88.52 | 88.89 | 86.87 | 87.27 | 811,044 | -1.66(-1.87%) |
Sep 07, 2016 | 87.25 | 88.97 | 86.58 | 88.93 | 989,553 | +1.93(+2.22%) |
Sep 06, 2016 | 87.61 | 88.10 | 86.29 | 87.00 | 611,024 | -0.57(-0.65%) |
Sep 02, 2016 | 87.80 | 87.57 | 87.57 | 87.57 | 929,901 | -0.25(-0.29%) |
Sep 01, 2016 | 88.31 | 88.47 | 86.79 | 87.82 | 695,170 | -0.08(-0.09%) |
Aug 31, 2016 | 88.55 | 88.94 | 87.02 | 87.90 | 636,896 | -0.75(-0.84%) |
Aug 30, 2016 | 89.83 | 89.83 | 88.41 | 88.64 | 689,775 | -1.65(-1.83%) |
Aug 29, 2016 | 90.16 | 91.04 | 89.72 | 90.30 | 653,988 | +0.03(+0.03%) |
Aug 26, 2016 | 90.88 | 91.87 | 89.94 | 90.27 | 542,384 | -0.57(-0.63%) |
Aug 25, 2016 | 91.34 | 91.71 | 90.39 | 90.84 | 640,111 | -0.66(-0.72%) |
Aug 24, 2016 | 92.38 | 92.38 | 91.32 | 91.50 | 696,904 | -1.03(-1.12%) |
Aug 23, 2016 | 92.42 | 93.18 | 91.80 | 92.54 | 792,635 | +0.89(+0.97%) |
Aug 22, 2016 | 92.40 | 92.40 | 91.42 | 91.65 | 645,412 | -0.76(-0.82%) |
Aug 19, 2016 | 91.90 | 92.58 | 91.83 | 92.40 | 653,871 | +0.27(+0.29%) |
Aug 18, 2016 | 91.43 | 92.14 | 91.34 | 92.13 | 680,672 | +0.94(+1.03%) |
Aug 17, 2016 | 92.10 | 92.26 | 91.04 | 91.19 | 1,122,074 | -1.11(-1.20%) |
Aug 16, 2016 | 92.44 | 92.68 | 92.10 | 92.30 | 742,515 | -0.31(-0.33%) |
Aug 15, 2016 | 92.22 | 93.02 | 91.73 | 92.60 | 1,286,735 | +0.83(+0.91%) |
Aug 12, 2016 | 91.79 | 92.56 | 90.92 | 91.77 | 1,578,605 | -0.43(-0.47%) |
Aug 11, 2016 | 88.97 | 93.05 | 88.49 | 92.21 | 3,549,948 | +4.72(+5.39%) |
Aug 10, 2016 | 86.78 | 89.66 | 86.30 | 87.49 | 4,446,598 | +6.85(+8.49%) |
Aug 09, 2016 | 80.76 | 81.11 | 79.58 | 80.64 | 1,985,495 | -0.75(-0.93%) |
Aug 08, 2016 | 81.70 | 82.92 | 80.83 | 81.40 | 864,940 | -0.08(-0.09%) |
Aug 05, 2016 | 80.60 | 81.87 | 79.77 | 81.48 | 858,423 | +1.51(+1.89%) |
Aug 04, 2016 | 79.07 | 80.44 | 78.85 | 79.97 | 1,097,134 | +1.20(+1.52%) |
Aug 03, 2016 | 76.61 | 79.28 | 76.61 | 78.77 | 2,003,042 | -0.46(-0.58%) |
Aug 02, 2016 | 82.81 | 82.81 | 79.14 | 79.23 | 1,398,961 | -3.63(-4.38%) |
Aug 01, 2016 | 83.04 | 83.59 | 82.21 | 82.86 | 879,310 | -0.35(-0.42%) |
Jul 29, 2016 | 82.09 | 83.40 | 81.87 | 83.21 | 863,165 | +1.01(+1.23%) |
Jul 28, 2016 | 84.04 | 84.06 | 81.54 | 82.20 | 1,254,033 | -1.99(-2.37%) |
Jul 27, 2016 | 85.32 | 85.75 | 83.35 | 84.19 | 1,348,078 | -1.44(-1.68%) |
Jul 26, 2016 | 84.71 | 85.82 | 84.63 | 85.63 | 897,717 | +1.01(+1.19%) |
Jul 25, 2016 | 83.91 | 84.78 | 83.38 | 84.62 | 697,896 | +0.74(+0.88%) |
Jul 22, 2016 | 83.76 | 84.08 | 82.58 | 83.88 | 624,812 | -0.25(-0.29%) |
Jul 21, 2016 | 85.00 | 85.62 | 83.92 | 84.13 | 649,579 | -0.73(-0.86%) |
Jul 20, 2016 | 84.17 | 85.07 | 83.65 | 84.86 | 558,868 | +1.05(+1.26%) |
Jul 19, 2016 | 83.98 | 83.98 | 83.23 | 83.81 | 595,161 | -0.31(-0.36%) |
Jul 18, 2016 | 83.70 | 84.81 | 83.70 | 84.11 | 1,048,783 | +0.25(+0.29%) |
Jul 15, 2016 | 84.33 | 84.72 | 83.77 | 83.87 | 709,568 | -0.04(-0.05%) |
Jul 14, 2016 | 84.02 | 84.59 | 83.61 | 83.91 | 749,129 | +0.33(+0.40%) |
Jul 13, 2016 | 83.97 | 84.07 | 83.06 | 83.58 | 980,766 | -0.03(-0.04%) |
Jul 12, 2016 | 81.75 | 83.77 | 81.72 | 83.61 | 1,962,952 | +2.17(+2.67%) |
Jul 11, 2016 | 79.78 | 81.82 | 79.37 | 81.44 | 1,753,297 | +2.34(+2.96%) |
Jul 08, 2016 | 78.44 | 79.57 | 77.84 | 79.10 | 979,716 | +1.26(+1.62%) |
Jul 07, 2016 | 76.44 | 78.21 | 76.44 | 77.84 | 1,212,948 | +1.36(+1.77%) |
Jul 06, 2016 | 74.48 | 76.52 | 74.02 | 76.48 | 1,227,795 | +1.39(+1.85%) |
Jul 05, 2016 | 76.06 | 76.20 | 74.35 | 75.09 | 1,255,060 | -1.32(-1.73%) |