Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.03 | 94.15 | 92.28 | 92.70 | 1,413,272 | -0.79(-0.84%) |
Jul 28, 2017 | 94.27 | 94.72 | 93.19 | 93.49 | 1,815,240 | -1.10(-1.16%) |
Jul 27, 2017 | 95.12 | 95.96 | 93.30 | 94.59 | 3,453,998 | -0.29(-0.31%) |
Jul 26, 2017 | 94.59 | 95.42 | 93.97 | 94.88 | 1,492,886 | +0.83(+0.88%) |
Jul 25, 2017 | 94.05 | 94.36 | 92.56 | 94.05 | 1,923,100 | +0.47(+0.50%) |
Jul 24, 2017 | 95.16 | 95.23 | 93.14 | 93.58 | 3,491,043 | -1.42(-1.50%) |
Jul 21, 2017 | 94.35 | 95.38 | 93.02 | 95.00 | 4,349,516 | -0.15(-0.16%) |
Jul 20, 2017 | 93.86 | 95.66 | 93.26 | 95.15 | 4,678,979 | +1.97(+2.12%) |
Jul 19, 2017 | 92.38 | 93.26 | 91.99 | 93.18 | 2,048,213 | +1.40(+1.52%) |
Jul 18, 2017 | 91.09 | 91.82 | 90.05 | 91.78 | 1,449,749 | +0.47(+0.51%) |
Jul 17, 2017 | 91.95 | 92.30 | 91.21 | 91.31 | 1,916,274 | -0.61(-0.66%) |
Jul 14, 2017 | 91.42 | 91.96 | 91.20 | 91.92 | 1,529,469 | +1.10(+1.21%) |
Jul 13, 2017 | 90.17 | 91.21 | 89.71 | 90.83 | 1,903,185 | +0.90(+1.00%) |
Jul 12, 2017 | 89.68 | 90.42 | 89.41 | 89.93 | 1,816,493 | +0.88(+0.99%) |
Jul 11, 2017 | 88.44 | 89.34 | 88.12 | 89.04 | 1,555,523 | +0.60(+0.68%) |
Jul 10, 2017 | 88.34 | 88.66 | 87.00 | 88.44 | 1,465,977 | +0.31(+0.35%) |
Jul 07, 2017 | 86.80 | 88.77 | 86.68 | 88.13 | 1,760,607 | +1.69(+1.95%) |
Jul 06, 2017 | 85.87 | 87.55 | 85.40 | 86.44 | 2,536,097 | +0.23(+0.27%) |
Jul 05, 2017 | 84.68 | 86.47 | 84.68 | 86.21 | 2,654,194 | +1.94(+2.30%) |
Jul 03, 2017 | 85.25 | 86.17 | 84.11 | 84.28 | 1,335,903 | -0.54(-0.64%) |
Jun 30, 2017 | 85.43 | 85.94 | 84.08 | 84.82 | 2,482,260 | -0.16(-0.19%) |
Jun 29, 2017 | 86.59 | 87.00 | 83.40 | 84.98 | 3,515,236 | -1.97(-2.27%) |
Jun 28, 2017 | 87.28 | 87.41 | 85.19 | 86.95 | 2,633,360 | +0.44(+0.51%) |
Jun 27, 2017 | 88.84 | 88.95 | 86.37 | 86.51 | 3,276,372 | -3.06(-3.41%) |
Jun 26, 2017 | 92.35 | 93.04 | 89.51 | 89.56 | 2,202,999 | -2.69(-2.91%) |
Jun 23, 2017 | 92.38 | 92.25 | 2,785,363 | +0.98(+1.08%) | ||
Jun 22, 2017 | 91.38 | 91.62 | 89.62 | 91.27 | 1,481,599 | -0.04(-0.05%) |
Jun 21, 2017 | 90.45 | 91.55 | 89.82 | 91.31 | 1,271,005 | +1.32(+1.46%) |
Jun 20, 2017 | 91.85 | 92.46 | 89.82 | 90.00 | 1,558,742 | -1.99(-2.16%) |
Jun 19, 2017 | 90.80 | 92.42 | 90.80 | 91.99 | 1,402,571 | +1.91(+2.12%) |
Jun 16, 2017 | 90.47 | 91.59 | 89.36 | 90.08 | 2,175,674 | -0.34(-0.37%) |
Jun 15, 2017 | 89.05 | 90.73 | 88.89 | 90.41 | 1,895,175 | -0.17(-0.19%) |
Jun 14, 2017 | 93.06 | 93.31 | 89.30 | 90.58 | 1,924,842 | -2.10(-2.27%) |
Jun 13, 2017 | 92.53 | 93.43 | 91.47 | 92.68 | 2,333,070 | +0.96(+1.05%) |
Jun 12, 2017 | 93.05 | 93.57 | 89.28 | 91.72 | 4,659,531 | -2.87(-3.04%) |
Jun 09, 2017 | 98.47 | 99.10 | 92.19 | 94.59 | 3,364,670 | -3.54(-3.60%) |
Jun 08, 2017 | 97.08 | 98.17 | 96.19 | 98.13 | 1,727,021 | +1.35(+1.40%) |
Jun 07, 2017 | 95.47 | 97.06 | 95.21 | 96.78 | 1,727,713 | +1.43(+1.50%) |
Jun 06, 2017 | 95.03 | 96.73 | 94.91 | 95.35 | 1,268,697 | -0.26(-0.27%) |
Jun 05, 2017 | 95.65 | 96.53 | 95.25 | 95.60 | 1,471,259 | -0.24(-0.25%) |
Jun 02, 2017 | 95.58 | 96.06 | 94.15 | 95.84 | 1,784,208 | +0.65(+0.69%) |
Jun 01, 2017 | 94.40 | 95.19 | 93.92 | 95.19 | 1,865,637 | +1.11(+1.17%) |
May 31, 2017 | 94.57 | 94.59 | 93.20 | 94.08 | 1,661,325 | +0.06(+0.07%) |
May 30, 2017 | 93.52 | 94.81 | 93.50 | 94.02 | 851,961 | +0.42(+0.44%) |
May 26, 2017 | 93.70 | 94.00 | 92.38 | 93.60 | 1,189,619 | -0.13(-0.14%) |
May 25, 2017 | 93.39 | 94.74 | 92.94 | 93.74 | 1,474,833 | +0.55(+0.59%) |
May 24, 2017 | 93.25 | 93.68 | 92.55 | 93.19 | 1,097,563 | +0.22(+0.24%) |
May 23, 2017 | 92.84 | 93.15 | 91.54 | 92.97 | 1,084,525 | +0.19(+0.20%) |
May 22, 2017 | 92.33 | 92.91 | 92.04 | 92.78 | 1,374,113 | +0.96(+1.05%) |
May 19, 2017 | 91.62 | 92.21 | 91.32 | 91.82 | 1,399,179 | +0.59(+0.65%) |
May 18, 2017 | 88.95 | 91.82 | 88.59 | 91.23 | 2,137,056 | +2.34(+2.64%) |
May 17, 2017 | 92.38 | 92.57 | 88.81 | 88.88 | 2,352,244 | -4.38(-4.69%) |
May 16, 2017 | 91.98 | 93.27 | 91.46 | 93.26 | 1,908,369 | +1.54(+1.68%) |
May 15, 2017 | 91.04 | 92.14 | 90.72 | 91.72 | 1,463,631 | +1.10(+1.21%) |
May 12, 2017 | 90.70 | 90.94 | 90.08 | 90.63 | 1,168,485 | +0.17(+0.19%) |
May 11, 2017 | 90.10 | 90.73 | 89.35 | 90.46 | 1,236,082 | +0.10(+0.11%) |
May 10, 2017 | 90.49 | 90.86 | 89.62 | 90.36 | 1,407,218 | +0.50(+0.56%) |
May 09, 2017 | 89.33 | 90.22 | 89.18 | 89.86 | 1,241,700 | +0.80(+0.90%) |
May 08, 2017 | 89.54 | 89.75 | 88.69 | 89.06 | 1,250,292 | -0.39(-0.43%) |
May 05, 2017 | 89.35 | 89.64 | 88.43 | 89.44 | 1,262,655 | +0.48(+0.54%) |
May 04, 2017 | 89.32 | 90.30 | 88.93 | 88.97 | 1,718,107 | -0.45(-0.50%) |
May 03, 2017 | 88.32 | 89.73 | 87.80 | 89.42 | 2,702,887 | +0.67(+0.75%) |
May 02, 2017 | 88.16 | 88.80 | 87.57 | 88.75 | 1,995,876 | +0.76(+0.86%) |
May 01, 2017 | 88.39 | 88.87 | 86.84 | 87.99 | 2,603,595 | +0.06(+0.07%) |
Apr 28, 2017 | 90.62 | 91.97 | 87.78 | 87.93 | 5,320,369 | -3.93(-4.28%) |
Apr 27, 2017 | 91.17 | 92.02 | 90.85 | 91.86 | 3,441,518 | +1.08(+1.19%) |
Apr 26, 2017 | 91.95 | 91.95 | 89.98 | 90.77 | 2,461,536 | -0.91(-0.99%) |
Apr 25, 2017 | 91.91 | 92.38 | 91.65 | 91.68 | 3,092,163 | +0.08(+0.09%) |
Apr 24, 2017 | 90.80 | 92.79 | 90.51 | 91.60 | 4,064,333 | +2.04(+2.27%) |
Apr 21, 2017 | 89.53 | 89.71 | 88.47 | 89.57 | 1,736,036 | -0.03(-0.03%) |
Apr 20, 2017 | 87.72 | 89.81 | 87.58 | 89.59 | 2,155,863 | +2.11(+2.41%) |
Apr 19, 2017 | 87.98 | 88.63 | 87.35 | 87.49 | 1,923,650 | +0.19(+0.21%) |
Apr 18, 2017 | 86.55 | 87.80 | 86.44 | 87.30 | 1,774,263 | +0.24(+0.27%) |
Apr 17, 2017 | 86.32 | 87.17 | 86.32 | 87.06 | 1,051,956 | +1.14(+1.32%) |
Apr 13, 2017 | 85.35 | 87.66 | 84.76 | 85.93 | 2,379,456 | -0.11(-0.12%) |
Apr 12, 2017 | 88.36 | 88.51 | 85.49 | 86.03 | 4,227,401 | -2.25(-2.55%) |
Apr 11, 2017 | 88.60 | 88.87 | 87.37 | 88.28 | 3,306,329 | -1.23(-1.37%) |
Apr 10, 2017 | 89.83 | 90.40 | 88.74 | 89.51 | 2,262,051 | -0.26(-0.28%) |
Apr 07, 2017 | 87.65 | 90.48 | 87.37 | 89.76 | 4,508,679 | +2.12(+2.41%) |
Apr 06, 2017 | 87.25 | 87.99 | 86.16 | 87.65 | 1,574,685 | +0.47(+0.54%) |
Apr 05, 2017 | 87.77 | 88.67 | 86.93 | 87.18 | 2,296,679 | -0.41(-0.46%) |
Apr 04, 2017 | 86.99 | 88.77 | 86.52 | 87.58 | 3,297,120 | +1.44(+1.67%) |
Apr 03, 2017 | 86.53 | 86.82 | 85.47 | 86.15 | 1,303,811 | -0.23(-0.27%) |
Mar 31, 2017 | 86.67 | 86.83 | 86.14 | 86.38 | 1,208,405 | -0.14(-0.16%) |
Mar 30, 2017 | 85.77 | 86.83 | 85.56 | 86.52 | 1,361,195 | +0.80(+0.94%) |
Mar 29, 2017 | 86.26 | 86.26 | 85.51 | 85.71 | 1,235,119 | -0.62(-0.71%) |
Mar 28, 2017 | 85.78 | 87.01 | 85.11 | 86.33 | 1,307,631 | +0.65(+0.76%) |
Mar 27, 2017 | 84.99 | 86.14 | 84.04 | 85.68 | 1,364,885 | -0.10(-0.11%) |
Mar 24, 2017 | 85.83 | 86.70 | 85.41 | 85.78 | 1,441,555 | +0.71(+0.83%) |
Mar 23, 2017 | 85.11 | 85.77 | 84.65 | 85.07 | 1,260,996 | -0.21(-0.25%) |
Mar 22, 2017 | 84.16 | 85.32 | 83.39 | 85.28 | 1,969,293 | +1.08(+1.28%) |
Mar 21, 2017 | 86.72 | 86.96 | 84.05 | 84.21 | 2,046,926 | -2.35(-2.72%) |
Mar 20, 2017 | 86.35 | 87.11 | 85.64 | 86.56 | 1,464,163 | +0.23(+0.27%) |
Mar 17, 2017 | 86.84 | 86.93 | 85.96 | 86.33 | 2,749,169 | -0.16(-0.18%) |
Mar 16, 2017 | 87.47 | 87.47 | 86.39 | 86.49 | 2,037,892 | -0.88(-1.01%) |
Mar 15, 2017 | 87.02 | 87.61 | 86.50 | 87.37 | 1,734,369 | +0.28(+0.32%) |
Mar 14, 2017 | 87.05 | 87.22 | 86.35 | 87.09 | 1,377,567 | -0.22(-0.25%) |
Mar 13, 2017 | 86.82 | 87.57 | 86.45 | 87.31 | 2,721,862 | +0.76(+0.88%) |
Mar 10, 2017 | 86.16 | 87.01 | 85.95 | 86.55 | 2,563,115 | +0.92(+1.07%) |
Mar 09, 2017 | 84.82 | 86.10 | 83.80 | 85.64 | 3,205,737 | +0.40(+0.47%) |
Mar 08, 2017 | 84.95 | 85.43 | 84.09 | 85.24 | 4,613,679 | +1.45(+1.73%) |
Mar 07, 2017 | 83.94 | 84.18 | 83.05 | 83.79 | 1,753,069 | -0.35(-0.42%) |
Mar 06, 2017 | 83.05 | 84.37 | 82.36 | 84.15 | 3,614,375 | +0.47(+0.56%) |
Mar 03, 2017 | 83.78 | 84.03 | 83.01 | 83.68 | 1,708,158 | +0.14(+0.17%) |
Mar 02, 2017 | 85.49 | 86.01 | 83.49 | 83.54 | 2,664,302 | -1.75(-2.05%) |
Mar 01, 2017 | 84.60 | 85.64 | 83.19 | 85.28 | 2,634,065 | +1.70(+2.04%) |
Feb 28, 2017 | 84.29 | 84.50 | 82.87 | 83.58 | 1,954,086 | -0.72(-0.86%) |
Feb 27, 2017 | 83.34 | 84.35 | 82.73 | 84.30 | 1,410,005 | +0.82(+0.98%) |
Feb 24, 2017 | 83.08 | 83.75 | 82.00 | 83.48 | 1,643,042 | -0.54(-0.64%) |
Feb 23, 2017 | 85.39 | 85.46 | 83.13 | 84.02 | 1,859,649 | -1.23(-1.45%) |
Feb 22, 2017 | 85.06 | 85.66 | 84.67 | 85.26 | 1,585,363 | +0.12(+0.15%) |
Feb 21, 2017 | 85.19 | 85.96 | 84.37 | 85.13 | 2,923,949 | +0.19(+0.23%) |
Feb 17, 2017 | 84.94 | 84.94 | 84.94 | 0 | +3.46(+4.24%) | |
Feb 16, 2017 | 81.40 | 81.60 | 80.75 | 81.48 | 1,459,956 | +0.26(+0.33%) |
Feb 15, 2017 | 81.12 | 81.64 | 80.44 | 81.22 | 1,770,538 | +0.29(+0.36%) |
Feb 14, 2017 | 81.39 | 81.53 | 79.81 | 80.93 | 1,826,909 | -0.73(-0.90%) |
Feb 13, 2017 | 81.71 | 82.25 | 81.34 | 81.66 | 1,463,432 | +0.37(+0.46%) |
Feb 10, 2017 | 81.75 | 81.77 | 80.58 | 81.29 | 2,208,951 | -0.23(-0.28%) |
Feb 09, 2017 | 81.17 | 82.10 | 80.43 | 81.52 | 3,122,351 | +0.69(+0.85%) |
Feb 08, 2017 | 80.76 | 81.40 | 80.17 | 80.83 | 2,111,758 | -0.08(-0.10%) |
Feb 07, 2017 | 80.58 | 81.28 | 80.37 | 80.91 | 1,480,965 | +0.34(+0.43%) |
Feb 06, 2017 | 80.62 | 80.73 | 79.97 | 80.57 | 1,654,700 | -0.15(-0.19%) |
Feb 03, 2017 | 80.50 | 81.02 | 80.12 | 80.72 | 1,443,483 | +0.40(+0.49%) |
Feb 02, 2017 | 80.05 | 80.69 | 79.46 | 80.32 | 2,863,754 | -0.56(-0.69%) |
Feb 01, 2017 | 82.46 | 83.30 | 80.50 | 80.87 | 4,310,562 | +0.00(+0.00%) |
Jan 31, 2017 | 81.39 | 81.53 | 79.59 | 80.87 | 2,819,366 | -0.86(-1.05%) |
Jan 30, 2017 | 80.36 | 81.81 | 79.30 | 81.73 | 2,823,428 | +0.86(+1.07%) |
Jan 27, 2017 | 80.46 | 81.25 | 80.20 | 80.87 | 1,941,293 | +0.88(+1.10%) |
Jan 26, 2017 | 80.86 | 81.42 | 79.93 | 79.99 | 2,667,540 | -0.76(-0.94%) |
Jan 25, 2017 | 81.74 | 82.42 | 80.26 | 80.75 | 3,666,437 | -0.35(-0.43%) |
Jan 24, 2017 | 79.37 | 81.51 | 79.37 | 81.10 | 5,179,858 | +1.85(+2.33%) |
Jan 23, 2017 | 78.11 | 80.04 | 77.10 | 79.25 | 7,415,598 | +1.32(+1.69%) |
Jan 20, 2017 | 74.71 | 78.14 | 74.43 | 77.93 | 17,950,270 | +8.97(+13.01%) |
Jan 19, 2017 | 69.32 | 69.83 | 68.71 | 68.96 | 4,601,884 | -0.71(-1.02%) |
Jan 18, 2017 | 68.02 | 69.67 | 67.82 | 69.67 | 3,532,915 | +2.09(+3.10%) |
Jan 17, 2017 | 68.24 | 68.93 | 67.22 | 67.58 | 2,721,720 | -1.27(-1.84%) |
Jan 13, 2017 | 68.84 | 68.84 | 68.84 | 0 | +1.39(+2.06%) | |
Jan 12, 2017 | 66.97 | 67.60 | 65.63 | 67.46 | 4,852,830 | -1.46(-2.12%) |
Jan 11, 2017 | 67.97 | 69.19 | 67.25 | 68.92 | 2,411,486 | +0.97(+1.42%) |
Jan 10, 2017 | 66.52 | 68.13 | 66.50 | 67.95 | 2,011,550 | +1.46(+2.19%) |
Jan 09, 2017 | 66.76 | 67.64 | 66.12 | 66.49 | 2,652,476 | +0.61(+0.92%) |
Jan 06, 2017 | 65.76 | 66.34 | 65.32 | 65.88 | 1,830,925 | +0.34(+0.52%) |
Jan 05, 2017 | 65.62 | 66.25 | 64.99 | 65.54 | 2,084,884 | -0.37(-0.56%) |
Jan 04, 2017 | 66.32 | 66.49 | 65.48 | 65.91 | 1,915,646 | -0.14(-0.21%) |
Jan 03, 2017 | 66.11 | 67.01 | 65.39 | 66.05 | 2,968,935 | +0.43(+0.66%) |
Dec 30, 2016 | 65.62 | 65.62 | 65.62 | 0 | -1.67(-2.48%) | |
Dec 29, 2016 | 67.45 | 67.78 | 66.47 | 67.29 | 1,325,606 | -0.41(-0.61%) |
Dec 28, 2016 | 68.97 | 69.08 | 67.62 | 67.70 | 1,217,918 | -1.14(-1.66%) |
Dec 27, 2016 | 68.47 | 69.28 | 68.26 | 68.84 | 817,291 | +0.26(+0.38%) |
Dec 23, 2016 | 68.58 | 68.58 | 68.58 | 0 | -0.11(-0.15%) | |
Dec 22, 2016 | 68.49 | 68.84 | 67.68 | 68.69 | 1,940,200 | +0.95(+1.40%) |
Dec 21, 2016 | 67.38 | 67.81 | 66.81 | 67.74 | 1,700,850 | +0.40(+0.60%) |
Dec 20, 2016 | 68.13 | 68.37 | 67.08 | 67.33 | 1,524,171 | -0.73(-1.07%) |
Dec 19, 2016 | 67.63 | 68.84 | 67.60 | 68.06 | 1,270,483 | +0.55(+0.82%) |
Dec 16, 2016 | 68.12 | 69.07 | 67.39 | 67.51 | 2,657,285 | -0.35(-0.52%) |
Dec 15, 2016 | 66.10 | 68.41 | 65.59 | 67.86 | 2,652,169 | +1.82(+2.75%) |
Dec 14, 2016 | 67.23 | 67.68 | 65.58 | 66.04 | 2,981,930 | -1.53(-2.26%) |
Dec 13, 2016 | 67.50 | 68.23 | 66.75 | 67.57 | 1,935,324 | +0.55(+0.81%) |
Dec 12, 2016 | 67.11 | 67.75 | 66.24 | 67.03 | 2,620,407 | -0.59(-0.87%) |
Dec 09, 2016 | 70.84 | 71.23 | 66.49 | 67.61 | 5,404,627 | -2.28(-3.26%) |
Dec 08, 2016 | 67.94 | 70.08 | 67.66 | 69.89 | 3,089,237 | +1.92(+2.82%) |
Dec 07, 2016 | 66.60 | 68.26 | 65.26 | 67.97 | 2,812,042 | +1.03(+1.54%) |
Dec 06, 2016 | 66.21 | 67.28 | 65.76 | 66.95 | 3,753,561 | +1.19(+1.80%) |
Dec 05, 2016 | 64.79 | 65.90 | 64.59 | 65.76 | 3,299,131 | +1.30(+2.02%) |
Dec 02, 2016 | 63.01 | 64.55 | 62.97 | 64.46 | 2,192,620 | +1.37(+2.17%) |
Dec 01, 2016 | 67.61 | 67.74 | 62.97 | 63.09 | 4,649,990 | -4.46(-6.60%) |
Nov 30, 2016 | 68.11 | 68.37 | 67.18 | 67.54 | 1,815,214 | -0.33(-0.48%) |
Nov 29, 2016 | 67.76 | 68.31 | 67.04 | 67.87 | 1,958,756 | -0.07(-0.10%) |
Nov 28, 2016 | 67.73 | 68.41 | 66.64 | 67.94 | 2,054,801 | +0.25(+0.38%) |
Nov 25, 2016 | 68.79 | 68.83 | 67.23 | 67.68 | 1,336,655 | -1.14(-1.66%) |
Nov 23, 2016 | 68.83 | 68.83 | 68.83 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.78 | 70.44 | 69.43 | 69.75 | 1,386,380 | +0.38(+0.54%) |
Nov 21, 2016 | 68.96 | 69.54 | 68.73 | 69.37 | 1,722,434 | +0.63(+0.92%) |
Nov 18, 2016 | 68.40 | 69.38 | 67.60 | 68.74 | 2,491,737 | +0.23(+0.33%) |
Nov 17, 2016 | 66.93 | 68.53 | 66.52 | 68.51 | 1,839,428 | +1.61(+2.40%) |
Nov 16, 2016 | 66.23 | 67.22 | 65.92 | 66.90 | 1,856,130 | +0.17(+0.25%) |
Nov 15, 2016 | 65.20 | 67.02 | 64.80 | 66.74 | 2,390,985 | +1.91(+2.94%) |
Nov 14, 2016 | 65.49 | 65.51 | 64.43 | 64.83 | 2,986,478 | -0.41(-0.63%) |
Nov 11, 2016 | 66.54 | 68.20 | 64.97 | 65.24 | 4,585,714 | -1.23(-1.84%) |
Nov 10, 2016 | 68.20 | 69.60 | 66.49 | 66.47 | 3,731,767 | -1.53(-2.25%) |
Nov 09, 2016 | 65.49 | 68.51 | 65.23 | 68.00 | 3,949,461 | +0.29(+0.43%) |
Nov 08, 2016 | 67.30 | 68.31 | 66.55 | 67.71 | 2,522,939 | +0.08(+0.12%) |
Nov 07, 2016 | 67.13 | 67.68 | 65.93 | 67.63 | 3,086,907 | +1.90(+2.89%) |
Nov 04, 2016 | 63.57 | 67.30 | 63.48 | 65.73 | 6,531,222 | +0.35(+0.54%) |
Nov 03, 2016 | 65.36 | 67.26 | 65.13 | 65.38 | 4,072,639 | -0.32(-0.48%) |
Nov 02, 2016 | 66.24 | 66.87 | 65.51 | 65.70 | 1,920,289 | -0.68(-1.03%) |
Nov 01, 2016 | 67.35 | 68.09 | 65.46 | 66.38 | 2,036,455 | -0.99(-1.47%) |
Oct 31, 2016 | 66.50 | 67.65 | 65.69 | 67.37 | 2,154,436 | +1.07(+1.61%) |
Oct 28, 2016 | 68.22 | 68.29 | 66.21 | 66.30 | 3,101,495 | -1.35(-1.99%) |
Oct 27, 2016 | 68.45 | 68.80 | 67.46 | 67.65 | 1,668,103 | -0.25(-0.36%) |
Oct 26, 2016 | 67.81 | 68.90 | 67.63 | 67.89 | 2,501,663 | -0.47(-0.69%) |
Oct 25, 2016 | 68.45 | 69.29 | 68.22 | 68.37 | 1,906,891 | -0.36(-0.52%) |
Oct 24, 2016 | 68.30 | 69.34 | 68.30 | 68.72 | 1,973,502 | +0.89(+1.32%) |
Oct 21, 2016 | 68.08 | 68.37 | 67.31 | 67.83 | 2,170,523 | -0.54(-0.79%) |
Oct 20, 2016 | 68.05 | 68.73 | 67.46 | 68.37 | 1,443,905 | +0.16(+0.23%) |
Oct 19, 2016 | 67.59 | 68.32 | 67.22 | 68.22 | 1,224,519 | +0.23(+0.33%) |
Oct 18, 2016 | 68.38 | 68.62 | 67.88 | 67.99 | 1,270,194 | +0.83(+1.24%) |
Oct 17, 2016 | 67.97 | 68.42 | 66.96 | 67.16 | 1,971,768 | -0.81(-1.20%) |
Oct 14, 2016 | 68.17 | 69.60 | 67.81 | 67.97 | 2,361,677 | +0.19(+0.28%) |
Oct 13, 2016 | 68.28 | 68.32 | 66.72 | 67.78 | 2,518,067 | -1.23(-1.79%) |
Oct 12, 2016 | 69.57 | 69.62 | 68.43 | 69.01 | 2,348,252 | -0.53(-0.77%) |
Oct 11, 2016 | 70.67 | 72.04 | 68.87 | 69.55 | 5,724,915 | -0.63(-0.90%) |
Oct 10, 2016 | 69.85 | 71.09 | 69.71 | 70.18 | 2,658,931 | +0.68(+0.98%) |
Oct 07, 2016 | 69.49 | 69.67 | 67.97 | 69.50 | 3,409,520 | +0.03(+0.04%) |
Oct 06, 2016 | 68.45 | 69.54 | 68.04 | 69.47 | 2,972,466 | +1.39(+2.05%) |
Oct 05, 2016 | 67.55 | 68.46 | 67.25 | 68.08 | 2,411,325 | +1.02(+1.51%) |
Oct 04, 2016 | 66.02 | 67.57 | 66.02 | 67.06 | 3,382,852 | +1.10(+1.67%) |
Oct 03, 2016 | 66.33 | 67.22 | 65.81 | 65.96 | 2,603,503 | -0.71(-1.06%) |
Sep 30, 2016 | 64.71 | 66.82 | 64.69 | 66.67 | 4,692,738 | +2.52(+3.93%) |
Sep 29, 2016 | 64.61 | 65.17 | 63.09 | 64.15 | 3,905,508 | -0.88(-1.36%) |
Sep 28, 2016 | 65.53 | 66.23 | 64.66 | 65.03 | 2,211,830 | +0.31(+0.47%) |
Sep 27, 2016 | 63.87 | 64.77 | 63.35 | 64.72 | 2,750,918 | +0.96(+1.51%) |
Sep 26, 2016 | 64.74 | 65.16 | 63.68 | 63.76 | 3,477,270 | -1.71(-2.61%) |
Sep 23, 2016 | 67.14 | 67.34 | 64.85 | 65.47 | 4,077,608 | -1.86(-2.77%) |
Sep 22, 2016 | 67.67 | 67.81 | 66.87 | 67.33 | 1,982,801 | +0.14(+0.21%) |
Sep 21, 2016 | 66.71 | 67.42 | 66.28 | 67.19 | 2,913,187 | +0.89(+1.35%) |
Sep 20, 2016 | 66.81 | 66.86 | 65.69 | 66.30 | 3,116,818 | -0.32(-0.49%) |
Sep 19, 2016 | 67.19 | 68.19 | 66.36 | 66.62 | 2,917,280 | +0.02(+0.03%) |
Sep 16, 2016 | 67.55 | 67.63 | 65.67 | 66.61 | 6,221,787 | -0.83(-1.23%) |
Sep 15, 2016 | 63.92 | 67.64 | 63.90 | 67.44 | 8,973,334 | +4.05(+6.38%) |
Sep 14, 2016 | 61.05 | 63.42 | 60.86 | 63.39 | 6,063,504 | +2.66(+4.38%) |
Sep 13, 2016 | 59.98 | 61.69 | 59.76 | 60.73 | 5,499,016 | +0.89(+1.49%) |
Sep 12, 2016 | 57.79 | 60.05 | 57.58 | 59.84 | 5,121,189 | +1.38(+2.37%) |
Sep 09, 2016 | 61.74 | 61.90 | 57.84 | 58.45 | 8,669,310 | -4.09(-6.54%) |
Sep 08, 2016 | 62.98 | 62.99 | 62.03 | 62.54 | 3,471,276 | -0.54(-0.86%) |
Sep 07, 2016 | 64.08 | 64.59 | 62.67 | 63.09 | 3,884,381 | -0.84(-1.31%) |
Sep 06, 2016 | 65.05 | 65.24 | 63.26 | 63.93 | 4,868,269 | -1.41(-2.16%) |
Sep 02, 2016 | 65.89 | 65.34 | 65.34 | 65.34 | 1,723,189 | -0.41(-0.63%) |
Sep 01, 2016 | 65.49 | 65.84 | 64.98 | 65.75 | 2,392,832 | +0.20(+0.31%) |
Aug 31, 2016 | 64.91 | 65.88 | 64.71 | 65.55 | 2,415,190 | +0.58(+0.89%) |
Aug 30, 2016 | 65.14 | 66.36 | 64.65 | 64.97 | 4,453,255 | -0.89(-1.36%) |
Aug 29, 2016 | 65.49 | 66.24 | 65.23 | 65.86 | 2,306,128 | +0.33(+0.51%) |
Aug 26, 2016 | 65.10 | 65.67 | 64.57 | 65.53 | 3,004,085 | +0.45(+0.69%) |
Aug 25, 2016 | 64.06 | 65.45 | 64.01 | 65.08 | 3,187,766 | +0.91(+1.42%) |
Aug 24, 2016 | 64.75 | 65.06 | 63.90 | 64.17 | 2,442,744 | -0.43(-0.66%) |
Aug 23, 2016 | 64.03 | 64.71 | 63.82 | 64.60 | 2,023,396 | +1.02(+1.60%) |
Aug 22, 2016 | 63.34 | 63.82 | 62.99 | 63.59 | 1,982,443 | +0.29(+0.46%) |
Aug 19, 2016 | 62.66 | 64.27 | 62.66 | 63.30 | 3,551,945 | +0.43(+0.68%) |
Aug 18, 2016 | 61.71 | 63.09 | 61.54 | 62.87 | 4,277,676 | +1.41(+2.29%) |
Aug 17, 2016 | 61.03 | 61.66 | 60.59 | 61.46 | 3,548,661 | +0.52(+0.85%) |
Aug 16, 2016 | 60.72 | 61.12 | 60.07 | 60.94 | 2,745,939 | +0.09(+0.14%) |
Aug 15, 2016 | 59.20 | 60.93 | 59.15 | 60.85 | 2,533,347 | +1.72(+2.92%) |
Aug 12, 2016 | 59.06 | 59.41 | 58.67 | 59.13 | 1,658,548 | +0.11(+0.18%) |
Aug 11, 2016 | 58.12 | 59.17 | 57.98 | 59.02 | 1,805,404 | +0.88(+1.51%) |
Aug 10, 2016 | 58.69 | 58.70 | 57.53 | 58.15 | 1,582,301 | -0.52(-0.88%) |
Aug 09, 2016 | 58.18 | 59.22 | 58.08 | 58.66 | 1,970,423 | +0.93(+1.61%) |
Aug 08, 2016 | 58.29 | 58.86 | 57.54 | 57.74 | 1,411,957 | -0.53(-0.92%) |
Aug 05, 2016 | 57.43 | 58.29 | 57.04 | 58.27 | 2,488,008 | +1.22(+2.13%) |
Aug 04, 2016 | 56.43 | 57.14 | 56.05 | 57.05 | 3,505,954 | +0.67(+1.20%) |
Aug 03, 2016 | 55.45 | 56.94 | 55.42 | 56.38 | 3,971,292 | -0.57(-1.00%) |
Aug 02, 2016 | 57.41 | 57.75 | 56.41 | 56.95 | 2,630,548 | -0.72(-1.25%) |