Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 94.59 | 95.16 | 93.43 | 94.81 | 727,780 | +0.21(+0.22%) |
Jul 28, 2017 | 92.29 | 95.12 | 91.01 | 94.60 | 679,665 | +2.24(+2.43%) |
Jul 27, 2017 | 95.12 | 96.33 | 89.90 | 92.36 | 1,825,647 | -1.86(-1.97%) |
Jul 26, 2017 | 94.01 | 94.48 | 93.57 | 94.22 | 712,830 | -0.08(-0.08%) |
Jul 25, 2017 | 94.74 | 94.82 | 92.70 | 94.30 | 590,007 | -0.04(-0.04%) |
Jul 24, 2017 | 92.64 | 94.61 | 92.64 | 94.34 | 978,447 | +1.88(+2.03%) |
Jul 21, 2017 | 92.43 | 93.19 | 91.83 | 92.46 | 516,297 | -0.19(-0.21%) |
Jul 20, 2017 | 94.75 | 91.77 | 92.65 | 1,153,237 | -1.29(-1.37%) | |
Jul 19, 2017 | 94.72 | 95.49 | 93.53 | 93.94 | 834,188 | +0.30(+0.32%) |
Jul 18, 2017 | 91.80 | 93.70 | 90.00 | 93.64 | 804,828 | +1.79(+1.95%) |
Jul 17, 2017 | 93.92 | 95.17 | 91.51 | 91.85 | 1,004,711 | -1.40(-1.50%) |
Jul 14, 2017 | 93.23 | 94.48 | 93.20 | 93.25 | 745,865 | +0.62(+0.67%) |
Jul 13, 2017 | 92.50 | 94.13 | 91.92 | 92.63 | 1,081,354 | +0.41(+0.44%) |
Jul 12, 2017 | 88.98 | 92.50 | 88.65 | 92.22 | 1,569,606 | +4.04(+4.58%) |
Jul 11, 2017 | 87.18 | 88.35 | 86.78 | 88.18 | 595,907 | +1.29(+1.48%) |
Jul 10, 2017 | 86.71 | 88.22 | 86.50 | 86.89 | 474,005 | +0.27(+0.31%) |
Jul 07, 2017 | 85.78 | 87.75 | 85.35 | 86.62 | 709,036 | +1.48(+1.74%) |
Jul 06, 2017 | 84.53 | 85.98 | 84.14 | 85.14 | 418,636 | -0.30(-0.35%) |
Jul 05, 2017 | 86.40 | 87.88 | 85.20 | 85.44 | 787,159 | -0.42(-0.49%) |
Jul 03, 2017 | 85.50 | 85.98 | 84.12 | 85.86 | 414,219 | +0.89(+1.05%) |
Jun 30, 2017 | 85.13 | 85.84 | 83.66 | 84.97 | 589,204 | -0.42(-0.49%) |
Jun 29, 2017 | 85.92 | 86.93 | 84.27 | 85.39 | 876,002 | -1.36(-1.57%) |
Jun 28, 2017 | 85.37 | 86.79 | 83.41 | 86.75 | 799,264 | +1.78(+2.09%) |
Jun 27, 2017 | 86.41 | 87.45 | 84.79 | 84.97 | 951,299 | -1.65(-1.90%) |
Jun 26, 2017 | 88.32 | 89.00 | 85.59 | 86.62 | 981,172 | -0.99(-1.13%) |
Jun 23, 2017 | 86.98 | 87.61 | 942,038 | +0.12(+0.14%) | ||
Jun 22, 2017 | 85.80 | 89.09 | 84.50 | 87.49 | 3,667,053 | -4.44(-4.83%) |
Jun 21, 2017 | 89.03 | 92.20 | 88.61 | 91.93 | 1,166,410 | +3.50(+3.96%) |
Jun 20, 2017 | 88.51 | 89.86 | 87.84 | 88.43 | 645,079 | +0.04(+0.05%) |
Jun 19, 2017 | 87.32 | 89.10 | 87.10 | 88.39 | 1,207,842 | +2.48(+2.89%) |
Jun 16, 2017 | 86.28 | 87.03 | 85.38 | 85.91 | 996,196 | -0.38(-0.44%) |
Jun 15, 2017 | 84.29 | 86.82 | 83.40 | 86.29 | 1,368,161 | +0.39(+0.45%) |
Jun 14, 2017 | 87.88 | 88.37 | 85.20 | 85.90 | 1,274,016 | -0.92(-1.06%) |
Jun 13, 2017 | 87.81 | 89.25 | 85.89 | 86.82 | 1,147,670 | -0.31(-0.36%) |
Jun 12, 2017 | 86.03 | 89.30 | 85.28 | 87.13 | 1,625,602 | -0.52(-0.59%) |
Jun 09, 2017 | 89.47 | 90.91 | 85.67 | 87.65 | 2,561,560 | -1.82(-2.03%) |
Jun 08, 2017 | 95.80 | 96.50 | 87.36 | 89.47 | 4,538,053 | -4.14(-4.42%) |
Jun 07, 2017 | 90.97 | 94.41 | 90.50 | 93.61 | 2,703,664 | +3.30(+3.65%) |
Jun 06, 2017 | 93.22 | 93.69 | 90.02 | 90.31 | 1,985,320 | -1.83(-1.99%) |
Jun 05, 2017 | 92.86 | 93.89 | 91.21 | 92.14 | 2,028,336 | -4.36(-4.52%) |
Jun 02, 2017 | 98.45 | 99.20 | 95.65 | 96.50 | 1,467,595 | -1.11(-1.14%) |
Jun 01, 2017 | 98.17 | 99.26 | 95.69 | 97.61 | 2,446,582 | -0.36(-0.37%) |
May 31, 2017 | 101.55 | 101.74 | 97.47 | 97.97 | 2,549,222 | -3.37(-3.33%) |
May 30, 2017 | 103.90 | 104.35 | 100.51 | 101.34 | 1,203,314 | -2.91(-2.79%) |
May 26, 2017 | 101.24 | 104.80 | 100.62 | 104.25 | 1,640,888 | +3.25(+3.22%) |
May 25, 2017 | 100.57 | 101.43 | 99.08 | 101.00 | 1,064,008 | +0.72(+0.72%) |
May 24, 2017 | 100.74 | 101.69 | 99.02 | 100.28 | 1,338,144 | +0.09(+0.09%) |
May 23, 2017 | 105.56 | 105.56 | 99.77 | 100.19 | 2,146,890 | -4.95(-4.71%) |
May 22, 2017 | 103.49 | 105.99 | 102.55 | 105.14 | 1,905,221 | +3.03(+2.97%) |
May 19, 2017 | 103.35 | 103.36 | 100.55 | 102.11 | 1,597,669 | +0.60(+0.59%) |
May 18, 2017 | 96.25 | 102.39 | 95.08 | 101.51 | 2,296,450 | +4.28(+4.40%) |
May 17, 2017 | 98.07 | 99.29 | 95.40 | 97.23 | 3,284,895 | -1.81(-1.83%) |
May 16, 2017 | 88.89 | 100.98 | 88.78 | 99.04 | 10,651,409 | +15.00(+17.85%) |
May 15, 2017 | 84.00 | 84.19 | 82.91 | 84.04 | 1,478,816 | +0.54(+0.65%) |
May 12, 2017 | 83.49 | 83.97 | 82.53 | 83.50 | 722,496 | -0.10(-0.12%) |
May 11, 2017 | 83.73 | 83.96 | 81.83 | 83.60 | 803,119 | +0.19(+0.23%) |
May 10, 2017 | 81.49 | 84.10 | 80.73 | 83.41 | 939,250 | +2.33(+2.87%) |
May 09, 2017 | 80.58 | 82.15 | 80.00 | 81.08 | 989,745 | +1.21(+1.51%) |
May 08, 2017 | 77.79 | 80.40 | 77.69 | 79.87 | 1,390,479 | +2.10(+2.70%) |
May 05, 2017 | 77.31 | 77.95 | 76.24 | 77.77 | 510,733 | +0.88(+1.14%) |
May 04, 2017 | 77.30 | 77.30 | 75.91 | 76.89 | 492,933 | -0.15(-0.19%) |
May 03, 2017 | 77.83 | 77.83 | 76.41 | 77.04 | 529,294 | -1.24(-1.58%) |
May 02, 2017 | 77.59 | 78.70 | 76.90 | 78.28 | 950,522 | +1.09(+1.41%) |
May 01, 2017 | 76.63 | 77.49 | 76.63 | 77.19 | 411,658 | +0.38(+0.49%) |
Apr 28, 2017 | 76.91 | 77.16 | 75.86 | 76.81 | 1,026,256 | -0.05(-0.07%) |
Apr 27, 2017 | 75.50 | 78.18 | 75.04 | 76.86 | 1,400,066 | +1.75(+2.33%) |
Apr 26, 2017 | 74.19 | 75.56 | 73.60 | 75.11 | 755,705 | +1.22(+1.65%) |
Apr 25, 2017 | 73.60 | 74.70 | 73.43 | 73.89 | 814,116 | +0.64(+0.87%) |
Apr 24, 2017 | 72.85 | 73.57 | 72.26 | 73.25 | 849,183 | +1.14(+1.58%) |
Apr 21, 2017 | 70.02 | 72.49 | 70.02 | 72.11 | 1,036,004 | +1.80(+2.56%) |
Apr 20, 2017 | 69.46 | 70.92 | 69.28 | 70.31 | 1,197,084 | +1.32(+1.91%) |
Apr 19, 2017 | 69.50 | 69.69 | 68.62 | 68.99 | 805,632 | -0.08(-0.12%) |
Apr 18, 2017 | 69.66 | 70.06 | 68.33 | 69.07 | 1,330,244 | -0.57(-0.82%) |
Apr 17, 2017 | 69.24 | 69.75 | 69.24 | 69.64 | 273,665 | +0.59(+0.85%) |
Apr 13, 2017 | 69.59 | 69.85 | 69.00 | 69.05 | 442,009 | -0.68(-0.98%) |
Apr 12, 2017 | 69.25 | 70.11 | 69.23 | 69.73 | 693,751 | +0.33(+0.48%) |
Apr 11, 2017 | 70.72 | 70.72 | 68.33 | 69.40 | 1,904,262 | -1.74(-2.45%) |
Apr 10, 2017 | 70.80 | 71.50 | 70.58 | 71.14 | 1,036,259 | +0.54(+0.76%) |
Apr 07, 2017 | 70.62 | 71.10 | 69.89 | 70.60 | 735,977 | -0.37(-0.52%) |
Apr 06, 2017 | 70.61 | 71.11 | 69.90 | 70.97 | 760,958 | +0.20(+0.28%) |
Apr 05, 2017 | 71.51 | 72.04 | 70.56 | 70.77 | 917,473 | -0.78(-1.09%) |
Apr 04, 2017 | 72.65 | 72.65 | 71.40 | 71.55 | 312,268 | -1.34(-1.84%) |
Apr 03, 2017 | 72.55 | 73.10 | 72.13 | 72.89 | 523,118 | +0.77(+1.07%) |
Mar 31, 2017 | 72.26 | 73.28 | 71.75 | 72.12 | 384,083 | -0.60(-0.83%) |
Mar 30, 2017 | 73.70 | 74.10 | 72.36 | 72.72 | 949,414 | -0.84(-1.14%) |
Mar 29, 2017 | 72.16 | 73.84 | 71.82 | 73.56 | 839,457 | +1.41(+1.95%) |
Mar 28, 2017 | 72.52 | 73.52 | 71.82 | 72.15 | 528,303 | -0.76(-1.04%) |
Mar 27, 2017 | 72.21 | 73.08 | 71.65 | 72.91 | 623,204 | -0.16(-0.22%) |
Mar 24, 2017 | 71.74 | 74.18 | 71.44 | 73.07 | 1,070,211 | +1.57(+2.20%) |
Mar 23, 2017 | 70.64 | 71.85 | 70.40 | 71.50 | 484,207 | +0.91(+1.29%) |
Mar 22, 2017 | 70.37 | 70.66 | 69.70 | 70.59 | 320,803 | +0.71(+1.02%) |
Mar 21, 2017 | 72.46 | 73.15 | 69.66 | 69.88 | 786,361 | -2.05(-2.85%) |
Mar 20, 2017 | 71.79 | 72.25 | 71.10 | 71.93 | 778,330 | +0.07(+0.10%) |
Mar 17, 2017 | 71.62 | 72.75 | 71.20 | 71.86 | 526,356 | -0.01(-0.01%) |
Mar 16, 2017 | 71.20 | 72.30 | 70.50 | 71.87 | 699,800 | +1.31(+1.86%) |
Mar 15, 2017 | 70.66 | 71.10 | 69.56 | 70.56 | 576,463 | -0.02(-0.03%) |
Mar 14, 2017 | 70.90 | 71.30 | 70.07 | 70.58 | 622,046 | -0.32(-0.45%) |
Mar 13, 2017 | 69.59 | 71.00 | 69.59 | 70.90 | 514,343 | +1.64(+2.37%) |
Mar 10, 2017 | 70.09 | 70.09 | 68.70 | 69.26 | 409,266 | -0.37(-0.53%) |
Mar 09, 2017 | 71.11 | 71.26 | 68.79 | 69.63 | 785,572 | -1.08(-1.53%) |
Mar 08, 2017 | 70.32 | 72.06 | 70.00 | 70.71 | 599,717 | +0.63(+0.90%) |
Mar 07, 2017 | 70.13 | 70.47 | 69.50 | 70.08 | 819,843 | +0.24(+0.34%) |
Mar 06, 2017 | 69.10 | 69.90 | 68.13 | 69.84 | 703,004 | +0.61(+0.88%) |
Mar 03, 2017 | 69.53 | 70.07 | 68.81 | 69.23 | 568,162 | -0.40(-0.57%) |
Mar 02, 2017 | 70.04 | 70.41 | 69.31 | 69.63 | 916,024 | -0.45(-0.64%) |
Mar 01, 2017 | 70.85 | 70.87 | 69.23 | 70.08 | 1,068,722 | +0.55(+0.79%) |
Feb 28, 2017 | 70.60 | 71.31 | 69.46 | 69.53 | 798,143 | -1.31(-1.85%) |
Feb 27, 2017 | 72.09 | 72.42 | 70.69 | 70.84 | 964,484 | -1.08(-1.50%) |
Feb 24, 2017 | 70.70 | 73.19 | 70.29 | 71.92 | 2,154,956 | +3.00(+4.35%) |
Feb 23, 2017 | 79.90 | 79.90 | 68.67 | 68.92 | 3,684,366 | -10.64(-13.37%) |
Feb 22, 2017 | 79.21 | 79.60 | 77.31 | 79.56 | 1,048,402 | +0.57(+0.72%) |
Feb 21, 2017 | 75.10 | 79.72 | 75.10 | 78.99 | 1,173,079 | +3.37(+4.46%) |
Feb 17, 2017 | 75.62 | 75.62 | 75.62 | 0 | -0.76(-1.00%) | |
Feb 16, 2017 | 76.01 | 77.53 | 75.60 | 76.38 | 826,299 | +0.09(+0.12%) |
Feb 15, 2017 | 76.82 | 76.00 | 76.29 | 528,086 | +0.02(+0.03%) | |
Feb 14, 2017 | 75.00 | 76.54 | 74.52 | 76.27 | 749,338 | +1.43(+1.91%) |
Feb 13, 2017 | 75.00 | 75.43 | 74.18 | 74.84 | 421,610 | +0.13(+0.17%) |
Feb 10, 2017 | 74.50 | 75.04 | 74.02 | 74.71 | 547,714 | +0.41(+0.55%) |
Feb 09, 2017 | 74.09 | 74.88 | 73.08 | 74.30 | 552,668 | +0.41(+0.55%) |
Feb 08, 2017 | 74.67 | 74.72 | 73.33 | 73.89 | 566,698 | -0.32(-0.43%) |
Feb 07, 2017 | 71.89 | 74.98 | 71.67 | 74.21 | 1,000,761 | +2.54(+3.54%) |
Feb 06, 2017 | 69.30 | 72.08 | 68.76 | 71.67 | 576,462 | +2.52(+3.64%) |
Feb 03, 2017 | 70.00 | 70.21 | 68.91 | 69.15 | 392,152 | -0.85(-1.21%) |
Feb 02, 2017 | 69.67 | 70.77 | 69.03 | 70.00 | 350,818 | +0.52(+0.75%) |
Feb 01, 2017 | 70.15 | 70.22 | 68.77 | 69.48 | 325,733 | -0.24(-0.34%) |
Jan 31, 2017 | 68.47 | 69.98 | 67.73 | 69.72 | 387,597 | +1.06(+1.54%) |
Jan 30, 2017 | 69.39 | 69.42 | 67.21 | 68.66 | 457,588 | -1.08(-1.55%) |
Jan 27, 2017 | 69.51 | 70.12 | 69.14 | 69.74 | 224,637 | +0.13(+0.19%) |
Jan 26, 2017 | 70.09 | 70.39 | 69.19 | 69.61 | 258,375 | -0.73(-1.04%) |
Jan 25, 2017 | 70.94 | 71.17 | 69.90 | 70.34 | 310,396 | +0.01(+0.01%) |
Jan 24, 2017 | 68.88 | 71.12 | 68.53 | 70.33 | 688,211 | +1.88(+2.75%) |
Jan 23, 2017 | 67.81 | 68.76 | 67.57 | 68.45 | 513,467 | +0.71(+1.05%) |
Jan 20, 2017 | 67.38 | 68.48 | 67.21 | 67.74 | 501,638 | -0.06(-0.09%) |
Jan 19, 2017 | 68.25 | 68.61 | 67.11 | 67.80 | 508,644 | -0.18(-0.26%) |
Jan 18, 2017 | 67.01 | 68.01 | 66.40 | 67.98 | 497,638 | +1.11(+1.66%) |
Jan 17, 2017 | 68.26 | 68.26 | 66.41 | 66.87 | 719,964 | -1.63(-2.38%) |
Jan 13, 2017 | 68.50 | 68.50 | 68.50 | 0 | +0.79(+1.17%) | |
Jan 12, 2017 | 67.34 | 67.87 | 66.47 | 67.71 | 466,532 | +0.40(+0.59%) |
Jan 11, 2017 | 67.22 | 68.23 | 66.59 | 67.31 | 666,083 | -0.03(-0.04%) |
Jan 10, 2017 | 67.58 | 68.67 | 67.30 | 67.34 | 914,314 | +0.22(+0.33%) |
Jan 09, 2017 | 67.09 | 67.65 | 66.40 | 67.12 | 748,355 | +0.03(+0.04%) |
Jan 06, 2017 | 69.18 | 69.37 | 67.07 | 67.09 | 548,284 | -1.73(-2.51%) |
Jan 05, 2017 | 64.31 | 69.02 | 64.31 | 68.82 | 1,686,049 | +4.94(+7.73%) |
Jan 04, 2017 | 61.94 | 64.08 | 61.94 | 63.88 | 1,041,160 | +2.01(+3.25%) |
Jan 03, 2017 | 61.14 | 62.93 | 61.14 | 61.87 | 601,550 | +1.08(+1.78%) |
Dec 30, 2016 | 60.79 | 60.79 | 60.79 | 0 | -1.34(-2.16%) | |
Dec 29, 2016 | 62.29 | 62.67 | 61.76 | 62.13 | 516,050 | +0.11(+0.18%) |
Dec 28, 2016 | 63.60 | 63.60 | 61.80 | 62.02 | 601,475 | -1.37(-2.16%) |
Dec 27, 2016 | 62.61 | 64.00 | 62.18 | 63.39 | 611,147 | +0.98(+1.57%) |
Dec 23, 2016 | 62.41 | 62.41 | 62.41 | 0 | +0.03(+0.05%) | |
Dec 22, 2016 | 63.72 | 64.22 | 62.20 | 62.38 | 802,890 | -1.84(-2.87%) |
Dec 21, 2016 | 64.26 | 64.58 | 63.63 | 64.22 | 906,951 | -0.10(-0.16%) |
Dec 20, 2016 | 64.28 | 64.97 | 63.23 | 64.32 | 839,832 | +0.18(+0.28%) |
Dec 19, 2016 | 65.28 | 65.36 | 63.87 | 64.14 | 1,174,705 | -1.29(-1.97%) |
Dec 16, 2016 | 66.73 | 67.00 | 65.25 | 65.43 | 1,170,593 | -1.31(-1.96%) |
Dec 15, 2016 | 68.04 | 68.33 | 66.51 | 66.74 | 854,221 | -1.59(-2.33%) |
Dec 14, 2016 | 69.00 | 69.57 | 67.99 | 68.33 | 844,745 | -0.71(-1.03%) |
Dec 13, 2016 | 68.95 | 71.14 | 68.50 | 69.04 | 1,379,869 | +0.71(+1.04%) |
Dec 12, 2016 | 71.34 | 71.34 | 67.78 | 68.33 | 1,756,242 | -3.83(-5.31%) |
Dec 09, 2016 | 72.48 | 73.20 | 71.80 | 72.16 | 934,684 | -0.18(-0.25%) |
Dec 08, 2016 | 71.13 | 72.98 | 71.12 | 72.34 | 1,081,155 | +0.92(+1.29%) |
Dec 07, 2016 | 70.93 | 72.26 | 70.57 | 71.42 | 1,197,866 | +0.83(+1.18%) |
Dec 06, 2016 | 73.59 | 74.03 | 70.33 | 70.59 | 1,116,912 | -2.78(-3.79%) |
Dec 05, 2016 | 71.08 | 73.77 | 70.11 | 73.37 | 1,375,204 | +3.03(+4.31%) |
Dec 02, 2016 | 72.78 | 73.89 | 69.82 | 70.34 | 2,528,284 | -1.81(-2.51%) |
Dec 01, 2016 | 76.50 | 76.68 | 71.55 | 72.15 | 2,150,511 | -4.91(-6.37%) |
Nov 30, 2016 | 79.68 | 79.87 | 76.99 | 77.06 | 8,432,238 | -1.98(-2.51%) |
Nov 29, 2016 | 80.20 | 80.63 | 78.41 | 79.04 | 1,890,558 | -0.48(-0.60%) |
Nov 28, 2016 | 77.15 | 80.61 | 76.79 | 79.52 | 2,504,055 | +2.04(+2.63%) |
Nov 25, 2016 | 76.80 | 77.55 | 75.97 | 77.48 | 981,293 | +1.07(+1.40%) |
Nov 23, 2016 | 76.41 | 76.41 | 76.41 | 0 | +2.36(+3.19%) | |
Nov 22, 2016 | 70.67 | 75.00 | 69.05 | 74.05 | 2,934,500 | +6.76(+10.05%) |
Nov 21, 2016 | 69.37 | 70.45 | 66.87 | 67.29 | 2,205,081 | -0.91(-1.33%) |
Nov 18, 2016 | 68.02 | 68.67 | 67.18 | 68.20 | 915,197 | +0.35(+0.52%) |
Nov 17, 2016 | 68.45 | 68.98 | 67.52 | 67.85 | 780,960 | -0.71(-1.04%) |
Nov 16, 2016 | 66.99 | 69.05 | 66.80 | 68.56 | 753,301 | +0.88(+1.30%) |
Nov 15, 2016 | 66.37 | 69.48 | 65.96 | 67.68 | 1,391,177 | +2.71(+4.17%) |
Nov 14, 2016 | 69.43 | 69.92 | 64.89 | 64.97 | 1,284,447 | -4.43(-6.38%) |
Nov 11, 2016 | 68.56 | 70.26 | 66.64 | 69.40 | 936,810 | -0.02(-0.03%) |
Nov 10, 2016 | 71.40 | 72.41 | 68.60 | 69.42 | 1,207,676 | -2.36(-3.29%) |
Nov 09, 2016 | 70.09 | 72.30 | 69.42 | 71.78 | 960,498 | +0.19(+0.27%) |
Nov 08, 2016 | 71.71 | 72.19 | 71.00 | 71.59 | 827,750 | +0.11(+0.15%) |
Nov 07, 2016 | 70.35 | 72.29 | 70.35 | 71.48 | 751,587 | +2.47(+3.58%) |
Nov 04, 2016 | 69.41 | 70.11 | 68.65 | 69.01 | 754,624 | -0.75(-1.08%) |
Nov 03, 2016 | 69.33 | 70.99 | 67.70 | 69.76 | 1,408,302 | +0.06(+0.09%) |
Nov 02, 2016 | 72.35 | 72.54 | 69.20 | 69.70 | 1,268,049 | -2.94(-4.05%) |
Nov 01, 2016 | 72.71 | 73.37 | 71.81 | 72.64 | 1,017,407 | +0.50(+0.69%) |
Oct 31, 2016 | 72.58 | 75.57 | 71.83 | 72.14 | 1,333,129 | -3.30(-4.37%) |
Oct 28, 2016 | 77.40 | 77.78 | 75.38 | 75.44 | 689,902 | -1.85(-2.39%) |
Oct 27, 2016 | 77.72 | 78.45 | 76.70 | 77.29 | 515,242 | -0.16(-0.21%) |
Oct 26, 2016 | 78.05 | 78.34 | 76.41 | 77.45 | 786,279 | -0.40(-0.51%) |
Oct 25, 2016 | 78.50 | 79.18 | 77.73 | 77.85 | 809,682 | -0.03(-0.04%) |
Oct 24, 2016 | 76.75 | 79.40 | 76.75 | 77.88 | 1,155,317 | +1.59(+2.08%) |
Oct 21, 2016 | 76.44 | 76.75 | 75.68 | 76.29 | 540,255 | -0.51(-0.66%) |
Oct 20, 2016 | 77.38 | 77.38 | 75.32 | 76.80 | 812,627 | -0.40(-0.52%) |
Oct 19, 2016 | 77.50 | 77.70 | 76.03 | 77.20 | 617,221 | -0.34(-0.44%) |
Oct 18, 2016 | 76.75 | 77.85 | 76.60 | 77.54 | 1,075,353 | +1.56(+2.05%) |
Oct 17, 2016 | 75.44 | 76.01 | 74.08 | 75.98 | 979,055 | +0.69(+0.92%) |
Oct 14, 2016 | 76.18 | 77.42 | 75.12 | 75.29 | 656,207 | -0.12(-0.16%) |
Oct 13, 2016 | 75.83 | 75.93 | 73.42 | 75.41 | 1,116,469 | -1.54(-2.00%) |
Oct 12, 2016 | 75.92 | 77.77 | 74.91 | 76.95 | 767,050 | +1.37(+1.81%) |
Oct 11, 2016 | 77.10 | 77.90 | 75.34 | 75.58 | 1,529,356 | -2.51(-3.21%) |
Oct 10, 2016 | 75.25 | 78.47 | 75.06 | 78.09 | 1,181,945 | +3.36(+4.50%) |
Oct 07, 2016 | 76.17 | 76.66 | 74.08 | 74.73 | 956,070 | -1.25(-1.65%) |
Oct 06, 2016 | 76.44 | 76.90 | 75.14 | 75.98 | 1,421,982 | -0.87(-1.13%) |
Oct 05, 2016 | 79.15 | 79.50 | 76.48 | 76.85 | 1,767,349 | -2.26(-2.86%) |
Oct 04, 2016 | 76.90 | 80.42 | 76.05 | 79.11 | 2,912,927 | +2.66(+3.48%) |
Oct 03, 2016 | 74.26 | 76.49 | 74.23 | 76.45 | 1,499,081 | +2.62(+3.55%) |
Sep 30, 2016 | 76.29 | 76.91 | 73.61 | 73.83 | 1,904,894 | -2.15(-2.83%) |
Sep 29, 2016 | 77.58 | 77.58 | 74.81 | 75.98 | 1,107,930 | -1.41(-1.82%) |
Sep 28, 2016 | 77.90 | 78.10 | 76.68 | 77.39 | 714,565 | -0.34(-0.44%) |
Sep 27, 2016 | 76.20 | 78.22 | 76.00 | 77.73 | 1,167,029 | +1.98(+2.61%) |
Sep 26, 2016 | 75.89 | 76.01 | 72.42 | 75.75 | 1,234,120 | -0.89(-1.16%) |
Sep 23, 2016 | 77.43 | 77.92 | 76.17 | 76.64 | 823,358 | -1.26(-1.62%) |
Sep 22, 2016 | 78.10 | 79.30 | 77.50 | 77.90 | 1,129,249 | +0.43(+0.56%) |
Sep 21, 2016 | 76.40 | 77.69 | 76.08 | 77.47 | 940,629 | +0.98(+1.28%) |
Sep 20, 2016 | 77.04 | 77.64 | 76.05 | 76.49 | 823,574 | -0.47(-0.61%) |
Sep 19, 2016 | 77.78 | 78.30 | 76.31 | 76.96 | 1,065,585 | -0.05(-0.06%) |
Sep 16, 2016 | 76.52 | 77.20 | 76.38 | 77.01 | 824,303 | +0.26(+0.34%) |
Sep 15, 2016 | 75.98 | 77.15 | 75.66 | 76.75 | 1,358,518 | +0.95(+1.25%) |
Sep 14, 2016 | 74.99 | 76.66 | 74.70 | 75.80 | 1,579,528 | +1.84(+2.49%) |
Sep 13, 2016 | 75.28 | 75.63 | 73.00 | 73.96 | 1,631,847 | -2.18(-2.86%) |
Sep 12, 2016 | 72.84 | 76.17 | 72.76 | 76.14 | 1,894,304 | +1.02(+1.36%) |
Sep 09, 2016 | 76.55 | 76.98 | 74.56 | 75.12 | 1,936,097 | -1.98(-2.57%) |
Sep 08, 2016 | 77.92 | 79.60 | 76.80 | 77.10 | 2,451,904 | -5.09(-6.19%) |
Sep 07, 2016 | 83.13 | 84.25 | 80.60 | 82.19 | 2,385,473 | -1.96(-2.33%) |
Sep 06, 2016 | 82.22 | 85.24 | 82.22 | 84.15 | 3,158,455 | +2.27(+2.77%) |
Sep 02, 2016 | 79.17 | 81.88 | 81.88 | 81.88 | 3,407,500 | +3.13(+3.97%) |
Sep 01, 2016 | 77.00 | 79.61 | 76.13 | 78.75 | 3,014,845 | +2.25(+2.94%) |
Aug 31, 2016 | 78.11 | 78.32 | 72.20 | 76.50 | 3,587,283 | +1.02(+1.35%) |
Aug 30, 2016 | 75.00 | 76.38 | 74.63 | 75.48 | 941,649 | +0.43(+0.57%) |
Aug 29, 2016 | 73.90 | 76.67 | 73.50 | 75.05 | 1,845,645 | +1.59(+2.16%) |
Aug 26, 2016 | 71.11 | 74.00 | 71.11 | 73.46 | 1,196,108 | +2.14(+3.00%) |
Aug 25, 2016 | 70.35 | 71.63 | 70.06 | 71.32 | 482,073 | +0.40(+0.56%) |
Aug 24, 2016 | 71.14 | 72.88 | 70.73 | 70.92 | 1,221,914 | +0.17(+0.24%) |
Aug 23, 2016 | 70.62 | 71.28 | 69.71 | 70.75 | 996,645 | +0.06(+0.08%) |
Aug 22, 2016 | 71.12 | 71.12 | 69.50 | 70.69 | 1,214,672 | -0.46(-0.65%) |
Aug 19, 2016 | 70.82 | 71.52 | 70.13 | 71.15 | 992,982 | -0.12(-0.17%) |
Aug 18, 2016 | 69.95 | 71.74 | 69.69 | 71.27 | 1,240,483 | +1.28(+1.83%) |
Aug 17, 2016 | 71.38 | 71.38 | 69.29 | 69.99 | 1,417,814 | -1.65(-2.30%) |
Aug 16, 2016 | 72.33 | 72.33 | 70.16 | 71.64 | 1,332,863 | -0.69(-0.95%) |
Aug 15, 2016 | 70.60 | 72.44 | 69.84 | 72.33 | 1,122,457 | +1.79(+2.54%) |
Aug 12, 2016 | 69.49 | 70.62 | 68.25 | 70.54 | 1,184,695 | +0.51(+0.73%) |
Aug 11, 2016 | 67.54 | 70.50 | 67.54 | 70.03 | 1,828,584 | +2.09(+3.08%) |
Aug 10, 2016 | 66.18 | 68.00 | 65.03 | 67.94 | 2,040,957 | +0.76(+1.13%) |
Aug 09, 2016 | 60.00 | 67.41 | 59.79 | 67.18 | 3,921,288 | +8.84(+15.15%) |
Aug 08, 2016 | 57.50 | 58.62 | 57.50 | 58.34 | 945,963 | +0.83(+1.44%) |
Aug 05, 2016 | 56.00 | 57.97 | 55.75 | 57.51 | 768,721 | +1.56(+2.79%) |
Aug 04, 2016 | 54.75 | 56.00 | 54.57 | 55.95 | 677,974 | +1.39(+2.55%) |
Aug 03, 2016 | 54.05 | 54.93 | 54.05 | 54.56 | 202,127 | +0.16(+0.29%) |
Aug 02, 2016 | 54.49 | 54.99 | 53.96 | 54.40 | 318,678 | -0.33(-0.60%) |