Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.49 | 88.07 | 86.49 | 87.59 | 1,089,130 | +1.16(+1.34%) |
Jun 29, 2017 | 86.55 | 86.94 | 85.58 | 86.43 | 532,128 | +0.09(+0.10%) |
Jun 28, 2017 | 85.36 | 86.89 | 84.82 | 86.34 | 565,417 | +1.67(+1.97%) |
Jun 27, 2017 | 85.25 | 86.07 | 84.64 | 84.68 | 418,793 | -0.49(-0.57%) |
Jun 26, 2017 | 84.74 | 85.57 | 84.65 | 85.17 | 436,345 | +0.43(+0.51%) |
Jun 23, 2017 | 84.54 | 85.61 | 84.33 | 84.74 | 2,002,753 | +0.16(+0.19%) |
Jun 22, 2017 | 84.65 | 84.65 | 83.74 | 84.57 | 512,907 | +0.13(+0.16%) |
Jun 21, 2017 | 84.81 | 85.15 | 84.01 | 84.44 | 1,078,623 | -0.28(-0.33%) |
Jun 20, 2017 | 84.98 | 85.32 | 83.77 | 84.72 | 789,632 | -0.68(-0.80%) |
Jun 19, 2017 | 85.28 | 85.59 | 84.73 | 85.40 | 769,518 | +0.28(+0.33%) |
Jun 16, 2017 | 84.11 | 85.20 | 83.93 | 85.12 | 879,259 | +0.83(+0.99%) |
Jun 15, 2017 | 83.19 | 84.86 | 83.19 | 84.29 | 663,066 | +0.02(+0.02%) |
Jun 14, 2017 | 84.93 | 85.39 | 83.84 | 84.27 | 804,599 | -0.46(-0.54%) |
Jun 13, 2017 | 83.58 | 85.05 | 83.53 | 84.73 | 833,127 | +1.15(+1.37%) |
Jun 12, 2017 | 82.28 | 83.61 | 81.76 | 83.58 | 906,591 | +1.19(+1.44%) |
Jun 09, 2017 | 81.20 | 82.76 | 80.82 | 82.39 | 623,850 | +1.13(+1.39%) |
Jun 08, 2017 | 79.85 | 81.84 | 79.49 | 81.26 | 682,256 | +1.46(+1.84%) |
Jun 07, 2017 | 78.79 | 80.01 | 78.76 | 79.80 | 588,475 | +1.06(+1.35%) |
Jun 06, 2017 | 79.78 | 80.02 | 78.54 | 78.73 | 588,689 | -1.44(-1.79%) |
Jun 05, 2017 | 80.32 | 81.16 | 80.15 | 80.17 | 526,890 | -0.40(-0.50%) |
Jun 02, 2017 | 79.56 | 81.42 | 79.03 | 80.57 | 701,711 | +1.13(+1.42%) |
Jun 01, 2017 | 78.84 | 79.84 | 78.07 | 79.44 | 668,089 | +1.19(+1.52%) |
May 31, 2017 | 78.70 | 78.86 | 77.70 | 78.26 | 828,493 | -0.61(-0.78%) |
May 30, 2017 | 77.55 | 79.03 | 77.55 | 78.87 | 533,247 | +1.09(+1.40%) |
May 26, 2017 | 78.81 | 78.81 | 77.65 | 77.78 | 977,669 | -1.19(-1.50%) |
May 25, 2017 | 78.69 | 79.20 | 78.44 | 78.96 | 621,738 | +0.55(+0.70%) |
May 24, 2017 | 78.50 | 78.64 | 77.92 | 78.42 | 379,850 | -0.09(-0.11%) |
May 23, 2017 | 78.50 | 79.08 | 77.84 | 78.50 | 606,571 | +0.25(+0.32%) |
May 22, 2017 | 78.50 | 78.63 | 77.76 | 78.26 | 744,629 | -0.11(-0.13%) |
May 19, 2017 | 76.55 | 78.39 | 76.23 | 78.36 | 681,607 | +2.35(+3.09%) |
May 18, 2017 | 75.64 | 76.17 | 75.17 | 76.02 | 904,069 | +0.08(+0.10%) |
May 17, 2017 | 76.51 | 76.24 | 75.03 | 75.94 | 675,856 | -0.57(-0.75%) |
May 16, 2017 | 77.09 | 77.13 | 76.03 | 76.51 | 677,038 | -0.38(-0.50%) |
May 15, 2017 | 77.15 | 77.45 | 76.56 | 76.90 | 628,641 | +0.21(+0.27%) |
May 12, 2017 | 76.98 | 77.38 | 76.55 | 76.69 | 328,297 | -0.51(-0.66%) |
May 11, 2017 | 77.67 | 77.68 | 76.49 | 77.19 | 518,617 | -0.70(-0.90%) |
May 10, 2017 | 77.80 | 78.98 | 77.54 | 77.89 | 763,351 | +0.16(+0.21%) |
May 09, 2017 | 78.45 | 79.24 | 77.28 | 77.73 | 707,271 | -0.71(-0.90%) |
May 08, 2017 | 79.21 | 79.51 | 77.73 | 78.44 | 512,951 | -0.92(-1.16%) |
May 05, 2017 | 78.67 | 79.71 | 78.05 | 79.35 | 639,557 | +0.90(+1.15%) |
May 04, 2017 | 78.83 | 79.30 | 78.12 | 78.46 | 517,681 | -0.34(-0.44%) |
May 03, 2017 | 78.14 | 78.91 | 77.80 | 78.80 | 681,913 | +0.54(+0.68%) |
May 02, 2017 | 78.54 | 79.11 | 78.13 | 78.27 | 987,417 | -0.49(-0.62%) |
May 01, 2017 | 80.56 | 80.65 | 78.72 | 78.75 | 743,071 | -1.45(-1.81%) |
Apr 28, 2017 | 81.15 | 81.16 | 79.80 | 80.21 | 948,241 | -0.72(-0.89%) |
Apr 27, 2017 | 82.12 | 82.73 | 80.92 | 80.92 | 810,722 | -1.25(-1.52%) |
Apr 26, 2017 | 80.90 | 83.29 | 80.65 | 82.18 | 1,498,591 | +1.50(+1.86%) |
Apr 25, 2017 | 79.44 | 81.61 | 78.18 | 80.67 | 1,186,611 | +2.09(+2.66%) |
Apr 24, 2017 | 78.64 | 79.47 | 78.49 | 78.58 | 1,150,128 | +0.99(+1.28%) |
Apr 21, 2017 | 78.11 | 78.17 | 76.82 | 77.59 | 574,018 | -0.34(-0.44%) |
Apr 20, 2017 | 78.04 | 78.37 | 77.56 | 77.93 | 612,868 | +0.55(+0.72%) |
Apr 19, 2017 | 77.50 | 78.02 | 76.99 | 77.38 | 732,175 | +0.22(+0.29%) |
Apr 18, 2017 | 76.73 | 78.13 | 76.73 | 77.16 | 1,041,677 | -0.21(-0.27%) |
Apr 17, 2017 | 76.23 | 77.45 | 76.06 | 77.37 | 1,068,869 | +1.83(+2.42%) |
Apr 13, 2017 | 76.02 | 76.56 | 75.49 | 75.54 | 866,318 | -0.63(-0.83%) |
Apr 12, 2017 | 77.50 | 77.70 | 75.56 | 76.17 | 946,940 | -1.62(-2.08%) |
Apr 11, 2017 | 77.49 | 78.11 | 76.94 | 77.79 | 766,957 | +0.20(+0.26%) |
Apr 10, 2017 | 76.70 | 78.20 | 76.70 | 77.59 | 921,146 | +0.87(+1.13%) |
Apr 07, 2017 | 75.73 | 76.94 | 75.37 | 76.72 | 1,232,624 | +1.19(+1.57%) |
Apr 06, 2017 | 74.25 | 75.59 | 73.91 | 75.53 | 591,337 | +1.56(+2.11%) |
Apr 05, 2017 | 74.97 | 75.87 | 73.70 | 73.97 | 987,875 | +0.03(+0.04%) |
Apr 04, 2017 | 74.61 | 75.05 | 73.70 | 73.94 | 730,079 | -0.67(-0.90%) |
Apr 03, 2017 | 74.64 | 75.39 | 74.12 | 74.61 | 1,862,992 | +0.04(+0.05%) |
Mar 31, 2017 | 73.62 | 74.78 | 73.62 | 74.57 | 1,046,854 | +0.71(+0.96%) |
Mar 30, 2017 | 73.68 | 74.07 | 73.17 | 73.87 | 626,215 | +0.42(+0.57%) |
Mar 29, 2017 | 72.37 | 73.65 | 72.18 | 73.45 | 629,260 | +0.97(+1.33%) |
Mar 28, 2017 | 71.48 | 73.14 | 71.46 | 72.48 | 530,664 | +0.76(+1.05%) |
Mar 27, 2017 | 71.71 | 72.43 | 70.81 | 71.73 | 1,134,026 | -0.80(-1.11%) |
Mar 24, 2017 | 72.98 | 73.18 | 72.46 | 72.53 | 665,358 | -0.11(-0.14%) |
Mar 23, 2017 | 72.88 | 73.18 | 72.17 | 72.63 | 605,450 | -0.11(-0.16%) |
Mar 22, 2017 | 72.71 | 72.89 | 71.96 | 72.75 | 767,664 | -0.05(-0.07%) |
Mar 21, 2017 | 74.20 | 74.61 | 72.65 | 72.80 | 1,210,462 | -1.08(-1.46%) |
Mar 20, 2017 | 73.79 | 74.21 | 73.08 | 73.88 | 662,146 | -0.06(-0.08%) |
Mar 17, 2017 | 73.92 | 74.26 | 73.48 | 73.93 | 942,342 | +0.11(+0.14%) |
Mar 16, 2017 | 74.74 | 74.74 | 73.38 | 73.83 | 905,839 | -0.32(-0.43%) |
Mar 15, 2017 | 74.29 | 74.53 | 73.50 | 74.14 | 918,472 | +0.19(+0.26%) |
Mar 14, 2017 | 74.21 | 74.56 | 73.23 | 73.95 | 781,551 | -0.88(-1.18%) |
Mar 13, 2017 | 74.24 | 74.99 | 73.90 | 74.83 | 959,642 | +0.69(+0.93%) |
Mar 10, 2017 | 75.88 | 75.88 | 73.69 | 74.14 | 1,345,816 | -0.88(-1.17%) |
Mar 09, 2017 | 75.57 | 75.92 | 74.44 | 75.02 | 927,235 | -0.72(-0.95%) |
Mar 08, 2017 | 76.14 | 76.36 | 75.57 | 75.74 | 803,545 | -0.27(-0.35%) |
Mar 07, 2017 | 76.39 | 76.88 | 75.86 | 76.01 | 904,078 | -0.44(-0.58%) |
Mar 06, 2017 | 75.51 | 76.71 | 75.51 | 76.45 | 1,053,865 | +0.07(+0.09%) |
Mar 03, 2017 | 76.50 | 77.05 | 75.65 | 76.38 | 1,271,296 | -0.14(-0.19%) |
Mar 02, 2017 | 77.36 | 77.54 | 76.41 | 76.52 | 1,579,779 | -1.25(-1.61%) |
Mar 01, 2017 | 76.39 | 79.65 | 75.21 | 77.78 | 1,488,480 | +1.18(+1.54%) |
Feb 28, 2017 | 77.16 | 77.98 | 76.57 | 76.60 | 1,340,475 | -0.77(-1.00%) |
Feb 27, 2017 | 76.15 | 77.52 | 76.15 | 77.38 | 980,385 | +1.41(+1.86%) |
Feb 24, 2017 | 73.96 | 75.97 | 73.76 | 75.96 | 1,028,278 | +1.21(+1.62%) |
Feb 23, 2017 | 76.62 | 77.28 | 74.37 | 74.75 | 1,326,473 | -1.90(-2.48%) |
Feb 22, 2017 | 77.75 | 78.66 | 76.35 | 76.65 | 1,716,484 | -2.43(-3.07%) |
Feb 21, 2017 | 78.17 | 80.26 | 77.35 | 79.08 | 2,942,618 | -4.84(-5.77%) |
Feb 17, 2017 | 83.92 | 83.92 | 83.92 | 0 | -0.27(-0.32%) | |
Feb 16, 2017 | 84.80 | 84.97 | 83.72 | 84.18 | 496,839 | -0.41(-0.49%) |
Feb 15, 2017 | 82.94 | 84.73 | 82.65 | 84.59 | 555,194 | +1.65(+1.99%) |
Feb 14, 2017 | 83.42 | 83.56 | 82.71 | 82.94 | 574,676 | -0.87(-1.04%) |
Feb 13, 2017 | 83.60 | 84.39 | 83.54 | 83.81 | 660,900 | +0.34(+0.41%) |
Feb 10, 2017 | 83.00 | 83.56 | 82.29 | 83.47 | 426,593 | +1.05(+1.28%) |
Feb 09, 2017 | 81.97 | 82.72 | 81.83 | 82.41 | 821,291 | +0.84(+1.03%) |
Feb 08, 2017 | 82.25 | 82.25 | 80.64 | 81.57 | 750,087 | -0.86(-1.04%) |
Feb 07, 2017 | 83.03 | 83.92 | 82.34 | 82.43 | 477,656 | -0.31(-0.37%) |
Feb 06, 2017 | 83.18 | 83.53 | 82.42 | 82.74 | 578,292 | -0.90(-1.07%) |
Feb 03, 2017 | 82.67 | 83.98 | 82.30 | 83.64 | 476,479 | +1.45(+1.77%) |
Feb 02, 2017 | 82.69 | 83.07 | 82.15 | 82.19 | 491,331 | -0.69(-0.83%) |
Feb 01, 2017 | 83.28 | 83.89 | 82.51 | 82.87 | 622,485 | +0.13(+0.16%) |
Jan 31, 2017 | 82.77 | 83.05 | 82.18 | 82.74 | 766,239 | -0.08(-0.09%) |
Jan 30, 2017 | 83.65 | 83.80 | 81.90 | 82.82 | 724,442 | -1.25(-1.49%) |
Jan 27, 2017 | 83.35 | 84.18 | 83.16 | 84.07 | 400,331 | +0.86(+1.03%) |
Jan 26, 2017 | 84.23 | 84.73 | 83.12 | 83.21 | 580,610 | -1.07(-1.27%) |
Jan 25, 2017 | 82.75 | 84.71 | 82.50 | 84.28 | 833,248 | +1.77(+2.14%) |
Jan 24, 2017 | 81.14 | 82.68 | 81.13 | 82.51 | 772,598 | +1.67(+2.07%) |
Jan 23, 2017 | 82.26 | 82.26 | 80.70 | 80.84 | 710,625 | -1.44(-1.75%) |
Jan 20, 2017 | 82.99 | 83.25 | 81.87 | 82.28 | 626,241 | -0.73(-0.87%) |
Jan 19, 2017 | 83.94 | 84.19 | 82.52 | 83.01 | 917,370 | -0.31(-0.37%) |
Jan 18, 2017 | 83.11 | 83.61 | 82.48 | 83.31 | 890,736 | +0.47(+0.56%) |
Jan 17, 2017 | 82.05 | 83.24 | 81.90 | 82.84 | 779,936 | +0.79(+0.97%) |
Jan 13, 2017 | 82.05 | 82.05 | 82.05 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.33 | 81.33 | 79.98 | 81.20 | 522,523 | -0.25(-0.30%) |
Jan 11, 2017 | 81.46 | 81.70 | 80.70 | 81.45 | 469,449 | -0.02(-0.02%) |
Jan 10, 2017 | 80.96 | 82.12 | 80.42 | 81.47 | 533,376 | +1.19(+1.49%) |
Jan 09, 2017 | 80.75 | 81.07 | 80.04 | 80.28 | 391,490 | -0.48(-0.59%) |
Jan 06, 2017 | 80.14 | 81.40 | 79.82 | 80.75 | 412,540 | +0.65(+0.81%) |
Jan 05, 2017 | 81.38 | 81.93 | 80.10 | 80.10 | 565,850 | -1.56(-1.91%) |
Jan 04, 2017 | 80.35 | 81.72 | 80.10 | 81.66 | 1,143,569 | +1.42(+1.77%) |
Jan 03, 2017 | 80.21 | 81.15 | 79.35 | 80.24 | 1,019,785 | +0.95(+1.20%) |
Dec 30, 2016 | 79.28 | 79.28 | 79.28 | 0 | -0.50(-0.62%) | |
Dec 29, 2016 | 80.00 | 80.94 | 79.56 | 79.78 | 497,353 | -0.01(-0.01%) |
Dec 28, 2016 | 81.47 | 82.10 | 79.76 | 79.79 | 797,579 | -1.41(-1.74%) |
Dec 27, 2016 | 80.31 | 81.38 | 80.31 | 81.20 | 851,252 | +1.07(+1.33%) |
Dec 23, 2016 | 80.13 | 80.13 | 80.13 | 0 | +0.79(+1.00%) | |
Dec 22, 2016 | 79.88 | 80.30 | 79.04 | 79.34 | 1,026,701 | -0.81(-1.01%) |
Dec 21, 2016 | 80.24 | 81.09 | 78.65 | 80.15 | 1,335,350 | +2.03(+2.60%) |
Dec 20, 2016 | 76.94 | 78.40 | 76.34 | 78.12 | 1,357,756 | +1.69(+2.21%) |
Dec 19, 2016 | 75.87 | 76.46 | 75.72 | 76.43 | 758,084 | +0.47(+0.62%) |
Dec 16, 2016 | 76.64 | 76.87 | 75.80 | 75.96 | 1,262,351 | -0.78(-1.02%) |
Dec 15, 2016 | 76.40 | 77.60 | 75.98 | 76.74 | 981,489 | +0.15(+0.20%) |
Dec 14, 2016 | 77.52 | 77.84 | 76.46 | 76.59 | 1,115,398 | -0.92(-1.18%) |
Dec 13, 2016 | 79.04 | 79.47 | 77.00 | 77.51 | 1,837,164 | -1.47(-1.86%) |
Dec 12, 2016 | 79.78 | 80.14 | 78.70 | 78.98 | 1,407,519 | -0.69(-0.86%) |
Dec 09, 2016 | 80.76 | 80.76 | 79.05 | 79.66 | 1,525,212 | -1.14(-1.41%) |
Dec 08, 2016 | 83.38 | 83.38 | 80.66 | 80.80 | 1,582,134 | -2.47(-2.97%) |
Dec 07, 2016 | 83.77 | 83.78 | 82.90 | 83.27 | 1,233,551 | -0.33(-0.40%) |
Dec 06, 2016 | 83.75 | 84.26 | 83.41 | 83.61 | 1,157,937 | -0.54(-0.65%) |
Dec 05, 2016 | 83.63 | 85.16 | 83.26 | 84.15 | 1,809,001 | +1.35(+1.63%) |
Dec 02, 2016 | 82.14 | 83.00 | 82.06 | 82.81 | 1,075,259 | +0.64(+0.78%) |
Dec 01, 2016 | 81.43 | 82.45 | 81.36 | 82.17 | 1,523,702 | +1.31(+1.62%) |
Nov 30, 2016 | 81.82 | 82.66 | 80.78 | 80.86 | 842,006 | +0.18(+0.22%) |
Nov 29, 2016 | 80.70 | 81.24 | 80.08 | 80.68 | 1,157,797 | -0.39(-0.48%) |
Nov 28, 2016 | 82.24 | 82.57 | 80.97 | 81.07 | 779,353 | -1.54(-1.86%) |
Nov 25, 2016 | 83.01 | 83.54 | 82.49 | 82.61 | 298,681 | -0.44(-0.53%) |
Nov 23, 2016 | 83.04 | 83.04 | 83.04 | 0 | +0.11(+0.13%) | |
Nov 22, 2016 | 83.04 | 83.80 | 82.73 | 82.94 | 1,063,028 | +0.22(+0.27%) |
Nov 21, 2016 | 82.51 | 82.87 | 82.03 | 82.72 | 430,664 | +0.95(+1.16%) |
Nov 18, 2016 | 82.19 | 82.19 | 81.32 | 81.77 | 390,042 | -0.54(-0.66%) |
Nov 17, 2016 | 82.94 | 83.27 | 82.22 | 82.32 | 551,755 | -0.59(-0.71%) |
Nov 16, 2016 | 83.49 | 84.28 | 82.62 | 82.91 | 529,804 | -1.20(-1.43%) |
Nov 15, 2016 | 82.86 | 84.49 | 82.68 | 84.11 | 696,652 | +0.81(+0.97%) |
Nov 14, 2016 | 82.13 | 83.55 | 81.96 | 83.30 | 782,904 | +1.74(+2.13%) |
Nov 11, 2016 | 80.28 | 81.57 | 79.93 | 81.56 | 856,569 | +0.95(+1.18%) |
Nov 10, 2016 | 78.90 | 81.32 | 78.78 | 80.61 | 1,886,869 | +2.40(+3.06%) |
Nov 09, 2016 | 74.33 | 78.44 | 74.33 | 78.21 | 1,271,406 | +3.46(+4.62%) |
Nov 08, 2016 | 75.03 | 75.29 | 74.10 | 74.76 | 641,607 | -0.67(-0.89%) |
Nov 07, 2016 | 73.94 | 75.57 | 73.94 | 75.42 | 812,380 | +2.65(+3.64%) |
Nov 04, 2016 | 71.73 | 73.47 | 71.73 | 72.77 | 873,959 | +0.84(+1.17%) |
Nov 03, 2016 | 71.47 | 72.00 | 70.88 | 71.93 | 669,623 | +0.46(+0.64%) |
Nov 02, 2016 | 72.39 | 72.77 | 71.40 | 71.47 | 960,773 | -1.23(-1.69%) |
Nov 01, 2016 | 74.40 | 74.62 | 72.18 | 72.70 | 517,405 | -1.03(-1.40%) |
Oct 31, 2016 | 73.55 | 73.88 | 73.22 | 73.73 | 711,766 | +0.47(+0.64%) |
Oct 28, 2016 | 73.60 | 74.37 | 73.22 | 73.27 | 583,922 | -0.20(-0.27%) |
Oct 27, 2016 | 73.62 | 74.35 | 73.24 | 73.47 | 1,374,343 | -0.08(-0.10%) |
Oct 26, 2016 | 74.07 | 76.65 | 71.17 | 73.54 | 7,966,253 | -1.43(-1.91%) |
Oct 25, 2016 | 76.30 | 76.45 | 72.56 | 74.97 | 3,047,126 | -3.13(-4.01%) |
Oct 24, 2016 | 79.56 | 79.56 | 77.79 | 78.10 | 1,025,509 | -0.59(-0.75%) |
Oct 21, 2016 | 77.92 | 78.70 | 77.49 | 78.69 | 500,589 | -0.02(-0.02%) |
Oct 20, 2016 | 78.76 | 79.31 | 78.41 | 78.71 | 784,360 | -0.43(-0.54%) |
Oct 19, 2016 | 77.12 | 79.41 | 76.89 | 79.14 | 934,280 | +2.07(+2.69%) |
Oct 18, 2016 | 76.82 | 77.07 | 76.00 | 77.07 | 465,688 | +1.00(+1.32%) |
Oct 17, 2016 | 76.60 | 77.07 | 75.97 | 76.07 | 732,098 | -1.02(-1.32%) |
Oct 14, 2016 | 77.51 | 77.94 | 76.61 | 77.09 | 951,806 | +0.13(+0.17%) |
Oct 13, 2016 | 76.33 | 77.04 | 76.09 | 76.96 | 601,041 | -0.25(-0.32%) |
Oct 12, 2016 | 76.88 | 77.46 | 76.58 | 77.21 | 591,730 | +0.06(+0.07%) |
Oct 11, 2016 | 77.43 | 77.56 | 76.64 | 77.15 | 860,295 | -0.30(-0.38%) |
Oct 10, 2016 | 78.25 | 78.54 | 77.35 | 77.45 | 657,126 | -0.27(-0.34%) |
Oct 07, 2016 | 78.65 | 79.15 | 77.05 | 77.71 | 1,126,926 | -0.84(-1.07%) |
Oct 06, 2016 | 77.84 | 78.81 | 77.71 | 78.55 | 807,355 | +0.74(+0.96%) |
Oct 05, 2016 | 78.19 | 78.67 | 77.76 | 77.81 | 682,855 | +0.20(+0.26%) |
Oct 04, 2016 | 77.79 | 78.88 | 77.19 | 77.61 | 730,313 | +0.20(+0.26%) |
Oct 03, 2016 | 77.45 | 78.60 | 77.24 | 77.41 | 984,167 | -0.47(-0.60%) |
Sep 30, 2016 | 76.00 | 78.21 | 75.99 | 77.87 | 1,971,360 | +2.60(+3.46%) |
Sep 29, 2016 | 75.58 | 76.04 | 74.79 | 75.27 | 676,818 | -0.77(-1.02%) |
Sep 28, 2016 | 74.97 | 76.14 | 74.45 | 76.04 | 599,059 | +1.39(+1.87%) |
Sep 27, 2016 | 74.89 | 75.24 | 74.09 | 74.65 | 1,072,990 | -0.45(-0.60%) |
Sep 26, 2016 | 72.90 | 75.46 | 72.64 | 75.10 | 1,979,411 | +1.83(+2.50%) |
Sep 23, 2016 | 73.64 | 73.95 | 73.02 | 73.27 | 556,262 | -0.57(-0.78%) |
Sep 22, 2016 | 73.03 | 74.21 | 72.83 | 73.84 | 670,612 | +1.73(+2.39%) |
Sep 21, 2016 | 71.53 | 72.15 | 71.38 | 72.11 | 637,523 | +0.81(+1.14%) |
Sep 20, 2016 | 71.90 | 71.97 | 71.26 | 71.30 | 376,774 | -0.16(-0.23%) |
Sep 19, 2016 | 72.02 | 72.27 | 70.93 | 71.47 | 565,181 | +0.02(+0.03%) |
Sep 16, 2016 | 71.38 | 72.01 | 70.64 | 71.45 | 913,788 | -0.33(-0.47%) |
Sep 15, 2016 | 70.86 | 72.31 | 70.86 | 71.78 | 860,852 | +0.78(+1.10%) |
Sep 14, 2016 | 71.64 | 72.05 | 70.62 | 71.00 | 633,995 | -0.46(-0.64%) |
Sep 13, 2016 | 72.05 | 72.57 | 70.80 | 71.46 | 947,402 | -1.52(-2.08%) |
Sep 12, 2016 | 72.13 | 73.23 | 71.66 | 72.97 | 809,907 | +0.28(+0.38%) |
Sep 09, 2016 | 74.07 | 74.99 | 72.70 | 72.70 | 830,335 | -2.01(-2.69%) |
Sep 08, 2016 | 75.04 | 75.04 | 74.15 | 74.71 | 899,348 | +0.18(+0.24%) |
Sep 07, 2016 | 73.65 | 75.24 | 73.21 | 74.53 | 978,315 | +1.11(+1.51%) |
Sep 06, 2016 | 73.00 | 73.48 | 72.68 | 73.42 | 722,698 | +0.31(+0.42%) |
Sep 02, 2016 | 72.76 | 73.11 | 73.11 | 73.11 | 496,457 | +0.83(+1.15%) |
Sep 01, 2016 | 72.91 | 73.28 | 71.71 | 72.29 | 912,696 | -0.78(-1.07%) |
Aug 31, 2016 | 73.40 | 73.74 | 72.66 | 73.07 | 1,140,846 | -0.64(-0.87%) |
Aug 30, 2016 | 72.39 | 73.73 | 72.29 | 73.71 | 882,391 | +1.14(+1.58%) |
Aug 29, 2016 | 71.92 | 72.64 | 71.85 | 72.56 | 701,487 | +0.67(+0.93%) |
Aug 26, 2016 | 72.08 | 72.73 | 71.48 | 71.89 | 856,682 | -0.16(-0.23%) |
Aug 25, 2016 | 72.22 | 72.56 | 71.80 | 72.06 | 836,974 | -0.32(-0.45%) |
Aug 24, 2016 | 72.29 | 72.64 | 72.05 | 72.38 | 1,031,620 | +0.04(+0.05%) |
Aug 23, 2016 | 72.02 | 72.83 | 71.83 | 72.34 | 1,436,455 | +0.66(+0.92%) |
Aug 22, 2016 | 70.48 | 71.89 | 70.38 | 71.68 | 1,196,431 | +0.78(+1.10%) |
Aug 19, 2016 | 69.33 | 70.99 | 69.20 | 70.90 | 841,731 | +0.98(+1.41%) |
Aug 18, 2016 | 69.48 | 69.92 | 69.16 | 69.92 | 467,797 | +0.56(+0.81%) |
Aug 17, 2016 | 69.23 | 69.39 | 68.74 | 69.36 | 618,052 | +0.12(+0.18%) |
Aug 16, 2016 | 69.09 | 69.44 | 68.79 | 69.23 | 511,172 | +0.11(+0.17%) |
Aug 15, 2016 | 68.25 | 69.20 | 68.25 | 69.12 | 413,060 | +0.96(+1.41%) |
Aug 12, 2016 | 68.01 | 68.27 | 67.72 | 68.16 | 483,790 | -0.10(-0.14%) |
Aug 11, 2016 | 68.52 | 68.82 | 68.12 | 68.25 | 441,335 | +0.10(+0.14%) |
Aug 10, 2016 | 68.10 | 68.78 | 68.03 | 68.16 | 424,684 | +0.05(+0.07%) |
Aug 09, 2016 | 68.96 | 69.46 | 67.93 | 68.11 | 570,738 | -0.95(-1.38%) |
Aug 08, 2016 | 68.97 | 69.59 | 68.80 | 69.06 | 823,260 | +0.30(+0.44%) |
Aug 05, 2016 | 67.76 | 68.98 | 67.62 | 68.76 | 1,019,447 | +1.38(+2.05%) |
Aug 04, 2016 | 66.72 | 67.78 | 66.72 | 67.37 | 1,032,634 | +0.57(+0.86%) |
Aug 03, 2016 | 65.00 | 66.80 | 64.90 | 66.80 | 911,247 | +1.98(+3.06%) |
Aug 02, 2016 | 64.99 | 66.12 | 64.71 | 64.82 | 1,196,841 | -0.38(-0.58%) |
Aug 01, 2016 | 65.27 | 66.06 | 64.93 | 65.20 | 1,367,057 | -0.04(-0.06%) |
Jul 29, 2016 | 64.92 | 65.66 | 64.73 | 65.24 | 872,839 | +0.29(+0.44%) |
Jul 28, 2016 | 65.52 | 65.89 | 64.81 | 64.96 | 906,108 | -0.51(-0.79%) |
Jul 27, 2016 | 65.48 | 66.17 | 65.19 | 65.47 | 1,198,140 | +0.09(+0.13%) |
Jul 26, 2016 | 63.15 | 66.18 | 63.04 | 65.38 | 2,182,208 | +2.29(+3.62%) |
Jul 25, 2016 | 64.23 | 65.57 | 62.42 | 63.10 | 5,686,445 | -4.67(-6.89%) |
Jul 22, 2016 | 66.95 | 67.79 | 66.49 | 67.77 | 1,074,836 | +0.71(+1.07%) |
Jul 21, 2016 | 68.15 | 68.30 | 66.97 | 67.05 | 694,083 | -1.01(-1.48%) |
Jul 20, 2016 | 67.59 | 68.29 | 67.13 | 68.06 | 807,803 | +0.49(+0.72%) |
Jul 19, 2016 | 67.89 | 68.56 | 67.45 | 67.57 | 625,549 | -0.65(-0.95%) |
Jul 18, 2016 | 67.96 | 68.76 | 67.27 | 68.22 | 820,963 | +0.18(+0.27%) |
Jul 15, 2016 | 68.46 | 68.54 | 67.61 | 68.04 | 1,254,118 | -0.03(-0.04%) |
Jul 14, 2016 | 69.13 | 69.37 | 68.07 | 68.07 | 1,065,651 | -0.28(-0.40%) |
Jul 13, 2016 | 69.25 | 69.63 | 67.97 | 68.35 | 973,843 | -0.72(-1.05%) |
Jul 12, 2016 | 69.09 | 69.66 | 68.75 | 69.07 | 694,899 | +0.64(+0.93%) |
Jul 11, 2016 | 67.64 | 68.81 | 67.64 | 68.43 | 691,023 | +1.19(+1.77%) |
Jul 08, 2016 | 66.52 | 67.66 | 65.75 | 67.24 | 639,171 | +1.50(+2.27%) |
Jul 07, 2016 | 65.49 | 66.48 | 65.36 | 65.75 | 522,799 | +0.32(+0.49%) |
Jul 06, 2016 | 64.88 | 65.61 | 64.68 | 65.42 | 776,870 | +0.36(+0.56%) |
Jul 05, 2016 | 66.47 | 66.77 | 64.57 | 65.06 | 970,505 | -1.79(-2.68%) |