Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 93.37 | 93.50 | 91.64 | 92.06 | 1,423,168 | -0.78(-0.84%) |
Jul 28, 2017 | 93.61 | 94.06 | 92.54 | 92.84 | 1,827,951 | -1.09(-1.16%) |
Jul 27, 2017 | 94.46 | 95.29 | 92.65 | 93.93 | 3,478,184 | -0.29(-0.31%) |
Jul 26, 2017 | 93.93 | 94.75 | 93.31 | 94.22 | 1,503,340 | +0.83(+0.88%) |
Jul 25, 2017 | 93.39 | 93.70 | 91.92 | 93.39 | 1,936,567 | +0.47(+0.50%) |
Jul 24, 2017 | 94.50 | 94.57 | 92.50 | 92.93 | 3,515,489 | -1.41(-1.50%) |
Jul 21, 2017 | 93.69 | 94.72 | 92.37 | 94.34 | 4,379,974 | -0.15(-0.16%) |
Jul 20, 2017 | 93.21 | 94.99 | 92.61 | 94.49 | 4,711,743 | +1.96(+2.12%) |
Jul 19, 2017 | 91.73 | 92.61 | 91.35 | 92.53 | 2,062,556 | +1.39(+1.52%) |
Jul 18, 2017 | 90.46 | 91.18 | 89.42 | 91.14 | 1,459,901 | +0.47(+0.51%) |
Jul 17, 2017 | 91.31 | 91.66 | 90.57 | 90.68 | 1,929,693 | -0.61(-0.66%) |
Jul 14, 2017 | 90.79 | 91.32 | 90.57 | 91.29 | 1,540,180 | +1.09(+1.21%) |
Jul 13, 2017 | 89.54 | 90.57 | 89.08 | 90.20 | 1,916,512 | +0.90(+1.00%) |
Jul 12, 2017 | 89.06 | 89.79 | 88.78 | 89.30 | 1,829,213 | +0.88(+0.99%) |
Jul 11, 2017 | 87.83 | 88.72 | 87.51 | 88.42 | 1,566,416 | +0.60(+0.68%) |
Jul 10, 2017 | 87.72 | 88.05 | 86.40 | 87.83 | 1,476,242 | +0.31(+0.35%) |
Jul 07, 2017 | 86.19 | 88.15 | 86.08 | 87.52 | 1,772,936 | +1.68(+1.95%) |
Jul 06, 2017 | 85.27 | 86.94 | 84.81 | 85.84 | 2,553,856 | +0.23(+0.27%) |
Jul 05, 2017 | 84.09 | 85.87 | 84.09 | 85.61 | 2,672,780 | +1.92(+2.30%) |
Jul 03, 2017 | 84.66 | 85.57 | 83.52 | 83.69 | 1,345,258 | -0.54(-0.64%) |
Jun 30, 2017 | 84.83 | 85.34 | 83.49 | 84.23 | 2,499,642 | -0.16(-0.19%) |
Jun 29, 2017 | 85.99 | 86.40 | 82.82 | 84.39 | 3,539,851 | -1.96(-2.27%) |
Jun 28, 2017 | 86.68 | 86.80 | 84.60 | 86.34 | 2,651,800 | +0.44(+0.51%) |
Jun 27, 2017 | 88.22 | 88.33 | 85.77 | 85.90 | 3,299,315 | -3.04(-3.41%) |
Jun 26, 2017 | 91.71 | 92.39 | 88.89 | 88.94 | 2,218,426 | -2.67(-2.91%) |
Jun 23, 2017 | 91.74 | 91.61 | 2,804,868 | +0.97(+1.08%) | ||
Jun 22, 2017 | 90.74 | 90.99 | 88.99 | 90.64 | 1,491,974 | -0.04(-0.05%) |
Jun 21, 2017 | 89.82 | 90.92 | 89.20 | 90.68 | 1,279,906 | +1.31(+1.46%) |
Jun 20, 2017 | 91.21 | 91.81 | 89.20 | 89.37 | 1,569,657 | -1.98(-2.16%) |
Jun 19, 2017 | 90.17 | 91.78 | 90.17 | 91.35 | 1,412,393 | +1.90(+2.12%) |
Jun 16, 2017 | 89.85 | 90.95 | 88.74 | 89.45 | 2,190,909 | -0.33(-0.37%) |
Jun 15, 2017 | 88.43 | 90.10 | 88.27 | 89.78 | 1,908,446 | -0.17(-0.19%) |
Jun 14, 2017 | 92.41 | 92.66 | 88.68 | 89.95 | 1,938,321 | -2.09(-2.27%) |
Jun 13, 2017 | 91.88 | 92.78 | 90.83 | 92.04 | 2,349,408 | +0.96(+1.05%) |
Jun 12, 2017 | 92.40 | 92.92 | 88.66 | 91.08 | 4,692,160 | -2.85(-3.04%) |
Jun 09, 2017 | 97.79 | 98.41 | 91.55 | 93.94 | 3,388,232 | -3.51(-3.60%) |
Jun 08, 2017 | 96.40 | 97.49 | 95.53 | 97.45 | 1,739,115 | +1.34(+1.40%) |
Jun 07, 2017 | 94.81 | 96.39 | 94.55 | 96.10 | 1,739,812 | +1.42(+1.50%) |
Jun 06, 2017 | 94.37 | 96.06 | 94.25 | 94.68 | 1,277,581 | -0.25(-0.27%) |
Jun 05, 2017 | 94.98 | 95.86 | 94.59 | 94.94 | 1,481,561 | -0.24(-0.25%) |
Jun 02, 2017 | 94.92 | 95.39 | 93.50 | 95.17 | 1,796,702 | +0.65(+0.69%) |
Jun 01, 2017 | 93.74 | 94.52 | 93.27 | 94.52 | 1,878,701 | +1.10(+1.17%) |
May 31, 2017 | 93.91 | 93.93 | 92.55 | 93.43 | 1,672,958 | +0.06(+0.07%) |
May 30, 2017 | 92.87 | 94.15 | 92.85 | 93.37 | 857,927 | +0.41(+0.44%) |
May 26, 2017 | 93.05 | 93.35 | 91.73 | 92.95 | 1,197,949 | -0.13(-0.14%) |
May 25, 2017 | 92.74 | 94.09 | 92.29 | 93.08 | 1,485,161 | +0.54(+0.59%) |
May 24, 2017 | 92.60 | 93.03 | 91.91 | 92.54 | 1,105,249 | +0.22(+0.24%) |
May 23, 2017 | 92.19 | 92.51 | 90.91 | 92.32 | 1,092,120 | +0.18(+0.20%) |
May 22, 2017 | 91.69 | 92.26 | 91.40 | 92.14 | 1,383,736 | +0.96(+1.05%) |
May 19, 2017 | 90.99 | 91.57 | 90.69 | 91.18 | 1,408,976 | +0.59(+0.65%) |
May 18, 2017 | 88.34 | 91.18 | 87.98 | 90.59 | 2,152,021 | +2.33(+2.64%) |
May 17, 2017 | 91.73 | 91.93 | 88.20 | 88.27 | 2,368,716 | -4.35(-4.69%) |
May 16, 2017 | 91.34 | 92.62 | 90.82 | 92.61 | 1,921,732 | +1.53(+1.68%) |
May 15, 2017 | 90.41 | 91.50 | 90.09 | 91.08 | 1,473,880 | +1.09(+1.21%) |
May 12, 2017 | 90.07 | 90.31 | 89.45 | 90.00 | 1,176,667 | +0.17(+0.19%) |
May 11, 2017 | 89.47 | 90.10 | 88.73 | 89.83 | 1,244,738 | +0.10(+0.11%) |
May 10, 2017 | 89.86 | 90.23 | 89.00 | 89.73 | 1,417,072 | +0.50(+0.56%) |
May 09, 2017 | 88.71 | 89.59 | 88.56 | 89.23 | 1,250,394 | +0.80(+0.90%) |
May 08, 2017 | 88.92 | 89.13 | 88.07 | 88.44 | 1,259,047 | -0.39(-0.43%) |
May 05, 2017 | 88.73 | 89.01 | 87.81 | 88.82 | 1,271,497 | +0.47(+0.54%) |
May 04, 2017 | 88.70 | 89.68 | 88.31 | 88.35 | 1,730,138 | -0.45(-0.50%) |
May 03, 2017 | 87.70 | 89.10 | 87.19 | 88.80 | 2,721,813 | +0.67(+0.76%) |
May 02, 2017 | 87.54 | 88.18 | 86.96 | 88.13 | 2,009,852 | +0.75(+0.86%) |
May 01, 2017 | 87.77 | 88.25 | 86.24 | 87.38 | 2,621,826 | +0.06(+0.07%) |
Apr 28, 2017 | 89.99 | 91.33 | 87.17 | 87.32 | 5,357,624 | -3.90(-4.28%) |
Apr 27, 2017 | 90.54 | 91.38 | 90.21 | 91.22 | 3,465,617 | +1.08(+1.19%) |
Apr 26, 2017 | 91.31 | 91.31 | 89.36 | 90.14 | 2,478,773 | -0.90(-0.99%) |
Apr 25, 2017 | 91.27 | 91.74 | 91.01 | 91.05 | 3,113,816 | +0.08(+0.09%) |
Apr 24, 2017 | 90.17 | 92.15 | 89.88 | 90.97 | 4,092,793 | +2.02(+2.27%) |
Apr 21, 2017 | 88.91 | 89.08 | 87.85 | 88.94 | 1,748,192 | -0.03(-0.03%) |
Apr 20, 2017 | 87.11 | 89.19 | 86.97 | 88.97 | 2,170,960 | +2.09(+2.41%) |
Apr 19, 2017 | 87.37 | 88.02 | 86.75 | 86.88 | 1,937,120 | +0.18(+0.21%) |
Apr 18, 2017 | 85.95 | 87.19 | 85.84 | 86.69 | 1,786,687 | +0.24(+0.27%) |
Apr 17, 2017 | 85.72 | 86.56 | 85.72 | 86.46 | 1,059,322 | +1.13(+1.32%) |
Apr 13, 2017 | 84.76 | 87.05 | 84.17 | 85.33 | 2,396,118 | -0.11(-0.12%) |
Apr 12, 2017 | 87.74 | 87.89 | 84.90 | 85.43 | 4,257,003 | -2.23(-2.55%) |
Apr 11, 2017 | 87.98 | 88.26 | 86.76 | 87.67 | 3,329,481 | -1.22(-1.37%) |
Apr 10, 2017 | 89.21 | 89.77 | 88.12 | 88.88 | 2,277,891 | -0.25(-0.28%) |
Apr 07, 2017 | 87.04 | 89.85 | 86.76 | 89.14 | 4,540,250 | +2.10(+2.41%) |
Apr 06, 2017 | 86.64 | 87.38 | 85.56 | 87.04 | 1,585,712 | +0.46(+0.54%) |
Apr 05, 2017 | 87.16 | 88.05 | 86.33 | 86.57 | 2,312,761 | -0.40(-0.46%) |
Apr 04, 2017 | 86.39 | 88.16 | 85.92 | 86.97 | 3,320,208 | +1.43(+1.67%) |
Apr 03, 2017 | 85.92 | 86.21 | 84.87 | 85.55 | 1,312,941 | -0.23(-0.27%) |
Mar 31, 2017 | 86.06 | 86.22 | 85.54 | 85.78 | 1,216,867 | -0.14(-0.16%) |
Mar 30, 2017 | 85.17 | 86.23 | 84.97 | 85.92 | 1,370,727 | +0.80(+0.94%) |
Mar 29, 2017 | 85.66 | 85.66 | 84.92 | 85.12 | 1,243,768 | -0.61(-0.71%) |
Mar 28, 2017 | 85.19 | 86.41 | 84.52 | 85.73 | 1,316,788 | +0.65(+0.76%) |
Mar 27, 2017 | 84.40 | 85.54 | 83.46 | 85.08 | 1,374,443 | -0.10(-0.11%) |
Mar 24, 2017 | 85.23 | 86.10 | 84.81 | 85.18 | 1,451,649 | +0.70(+0.83%) |
Mar 23, 2017 | 84.51 | 85.17 | 84.07 | 84.48 | 1,269,826 | -0.21(-0.25%) |
Mar 22, 2017 | 83.58 | 84.72 | 82.81 | 84.69 | 1,983,083 | +1.07(+1.28%) |
Mar 21, 2017 | 86.12 | 86.35 | 83.46 | 83.62 | 2,061,260 | -2.34(-2.72%) |
Mar 20, 2017 | 85.75 | 86.50 | 85.05 | 85.96 | 1,474,416 | +0.23(+0.27%) |
Mar 17, 2017 | 86.24 | 86.33 | 85.36 | 85.73 | 2,768,420 | -0.16(-0.18%) |
Mar 16, 2017 | 86.86 | 86.86 | 85.79 | 85.89 | 2,052,163 | -0.88(-1.01%) |
Mar 15, 2017 | 86.41 | 87.00 | 85.90 | 86.76 | 1,746,514 | +0.28(+0.32%) |
Mar 14, 2017 | 86.44 | 86.62 | 85.75 | 86.48 | 1,387,213 | -0.22(-0.25%) |
Mar 13, 2017 | 86.21 | 86.97 | 85.84 | 86.70 | 2,740,922 | +0.75(+0.88%) |
Mar 10, 2017 | 85.56 | 86.41 | 85.35 | 85.95 | 2,581,063 | +0.91(+1.07%) |
Mar 09, 2017 | 84.23 | 85.50 | 83.22 | 85.04 | 3,228,185 | +0.39(+0.47%) |
Mar 08, 2017 | 84.36 | 84.84 | 83.51 | 84.65 | 4,645,986 | +1.44(+1.73%) |
Mar 07, 2017 | 83.36 | 83.60 | 82.47 | 83.21 | 1,765,345 | -0.35(-0.42%) |
Mar 06, 2017 | 82.47 | 83.79 | 81.79 | 83.56 | 3,639,684 | +0.46(+0.56%) |
Mar 03, 2017 | 83.19 | 83.45 | 82.43 | 83.10 | 1,720,119 | +0.14(+0.17%) |
Mar 02, 2017 | 84.90 | 85.42 | 82.91 | 82.96 | 2,682,958 | -1.73(-2.05%) |
Mar 01, 2017 | 84.02 | 85.05 | 82.61 | 84.69 | 2,652,510 | +1.69(+2.04%) |
Feb 28, 2017 | 83.70 | 83.91 | 82.29 | 83.00 | 1,967,769 | -0.72(-0.86%) |
Feb 27, 2017 | 82.76 | 83.76 | 82.16 | 83.72 | 1,419,878 | +0.81(+0.98%) |
Feb 24, 2017 | 82.50 | 83.17 | 81.43 | 82.90 | 1,654,547 | -0.53(-0.64%) |
Feb 23, 2017 | 84.79 | 84.86 | 82.55 | 83.44 | 1,872,671 | -1.23(-1.45%) |
Feb 22, 2017 | 84.47 | 85.07 | 84.08 | 84.66 | 1,596,464 | +0.12(+0.15%) |
Feb 21, 2017 | 84.59 | 85.36 | 83.78 | 84.54 | 2,944,424 | +0.19(+0.23%) |
Feb 17, 2017 | 84.35 | 84.35 | 84.35 | 0 | +3.43(+4.24%) | |
Feb 16, 2017 | 80.84 | 81.03 | 80.19 | 80.92 | 1,470,179 | +0.26(+0.33%) |
Feb 15, 2017 | 80.56 | 81.07 | 79.88 | 80.65 | 1,782,936 | +0.29(+0.36%) |
Feb 14, 2017 | 80.82 | 80.96 | 79.25 | 80.36 | 1,839,702 | -0.73(-0.90%) |
Feb 13, 2017 | 81.14 | 81.68 | 80.78 | 81.09 | 1,473,679 | +0.37(+0.46%) |
Feb 10, 2017 | 81.18 | 81.20 | 80.02 | 80.72 | 2,224,419 | -0.23(-0.28%) |
Feb 09, 2017 | 80.60 | 81.53 | 79.87 | 80.95 | 3,144,215 | +0.68(+0.85%) |
Feb 08, 2017 | 80.20 | 80.84 | 79.61 | 80.27 | 2,126,545 | -0.08(-0.10%) |
Feb 07, 2017 | 80.01 | 80.72 | 79.81 | 80.35 | 1,491,336 | +0.34(+0.43%) |
Feb 06, 2017 | 80.06 | 80.17 | 79.41 | 80.01 | 1,666,286 | -0.15(-0.19%) |
Feb 03, 2017 | 79.94 | 80.46 | 79.56 | 80.15 | 1,453,591 | +0.39(+0.49%) |
Feb 02, 2017 | 79.49 | 80.13 | 78.91 | 79.76 | 2,883,807 | -0.55(-0.69%) |
Feb 01, 2017 | 81.89 | 82.72 | 79.94 | 80.31 | 4,340,747 | +0.00(+0.00%) |
Jan 31, 2017 | 80.82 | 80.96 | 79.03 | 80.31 | 2,839,108 | -0.85(-1.05%) |
Jan 30, 2017 | 79.80 | 81.24 | 78.74 | 81.16 | 2,843,199 | +0.86(+1.07%) |
Jan 27, 2017 | 79.90 | 80.68 | 79.64 | 80.31 | 1,954,887 | +0.87(+1.10%) |
Jan 26, 2017 | 80.30 | 80.86 | 79.37 | 79.43 | 2,686,220 | -0.75(-0.94%) |
Jan 25, 2017 | 81.17 | 81.85 | 79.70 | 80.18 | 3,692,111 | -0.35(-0.43%) |
Jan 24, 2017 | 78.82 | 80.94 | 78.82 | 80.53 | 5,216,130 | +1.83(+2.33%) |
Jan 23, 2017 | 77.57 | 79.49 | 76.56 | 78.70 | 7,467,526 | +1.31(+1.69%) |
Jan 20, 2017 | 74.19 | 77.59 | 73.92 | 77.39 | 18,075,968 | +8.91(+13.01%) |
Jan 19, 2017 | 68.84 | 69.34 | 68.24 | 68.48 | 4,634,109 | -0.71(-1.02%) |
Jan 18, 2017 | 67.55 | 69.19 | 67.35 | 69.19 | 3,557,654 | +2.08(+3.10%) |
Jan 17, 2017 | 67.76 | 68.45 | 66.76 | 67.11 | 2,740,779 | -1.26(-1.84%) |
Jan 13, 2017 | 68.37 | 68.37 | 68.37 | 0 | +1.38(+2.06%) | |
Jan 12, 2017 | 66.51 | 67.13 | 65.17 | 66.99 | 4,886,812 | -1.45(-2.12%) |
Jan 11, 2017 | 67.49 | 68.71 | 66.78 | 68.44 | 2,428,372 | +0.96(+1.42%) |
Jan 10, 2017 | 66.06 | 67.66 | 66.04 | 67.48 | 2,025,636 | +1.45(+2.19%) |
Jan 09, 2017 | 66.30 | 67.17 | 65.66 | 66.03 | 2,671,050 | +0.60(+0.92%) |
Jan 06, 2017 | 65.30 | 65.88 | 64.87 | 65.42 | 1,843,746 | +0.34(+0.52%) |
Jan 05, 2017 | 65.16 | 65.79 | 64.53 | 65.08 | 2,099,484 | -0.37(-0.56%) |
Jan 04, 2017 | 65.86 | 66.03 | 65.02 | 65.45 | 1,929,060 | -0.14(-0.21%) |
Jan 03, 2017 | 65.65 | 66.54 | 64.94 | 65.59 | 2,989,725 | +0.43(+0.66%) |
Dec 30, 2016 | 65.16 | 65.16 | 65.16 | 0 | -1.66(-2.48%) | |
Dec 29, 2016 | 66.98 | 67.31 | 66.01 | 66.82 | 1,334,888 | -0.41(-0.61%) |
Dec 28, 2016 | 68.49 | 68.60 | 67.15 | 67.23 | 1,226,446 | -1.13(-1.66%) |
Dec 27, 2016 | 67.99 | 68.80 | 67.78 | 68.37 | 823,014 | +0.26(+0.38%) |
Dec 23, 2016 | 68.10 | 68.10 | 68.10 | 0 | -0.10(-0.15%) | |
Dec 22, 2016 | 68.02 | 68.37 | 67.21 | 68.21 | 1,953,787 | +0.94(+1.40%) |
Dec 21, 2016 | 66.91 | 67.34 | 66.34 | 67.27 | 1,712,761 | +0.40(+0.60%) |
Dec 20, 2016 | 67.66 | 67.89 | 66.61 | 66.86 | 1,534,844 | -0.72(-1.07%) |
Dec 19, 2016 | 67.16 | 68.37 | 67.13 | 67.59 | 1,279,380 | +0.55(+0.82%) |
Dec 16, 2016 | 67.65 | 68.59 | 66.92 | 67.04 | 2,675,892 | -0.35(-0.52%) |
Dec 15, 2016 | 65.64 | 67.93 | 65.14 | 67.39 | 2,670,741 | +1.81(+2.75%) |
Dec 14, 2016 | 66.76 | 67.21 | 65.13 | 65.58 | 3,002,811 | -1.52(-2.26%) |
Dec 13, 2016 | 67.03 | 67.76 | 66.29 | 67.10 | 1,948,876 | +0.54(+0.81%) |
Dec 12, 2016 | 66.65 | 67.28 | 65.78 | 66.56 | 2,638,756 | -0.58(-0.87%) |
Dec 09, 2016 | 70.35 | 70.73 | 66.03 | 67.14 | 5,442,472 | -2.26(-3.26%) |
Dec 08, 2016 | 67.47 | 69.60 | 67.19 | 69.40 | 3,110,869 | +1.90(+2.82%) |
Dec 07, 2016 | 66.14 | 67.78 | 64.81 | 67.50 | 2,831,733 | +1.02(+1.54%) |
Dec 06, 2016 | 65.75 | 66.81 | 65.30 | 66.48 | 3,779,845 | +1.18(+1.80%) |
Dec 05, 2016 | 64.34 | 65.44 | 64.14 | 65.30 | 3,322,233 | +1.29(+2.02%) |
Dec 02, 2016 | 62.57 | 64.10 | 62.54 | 64.01 | 2,207,974 | +1.36(+2.17%) |
Dec 01, 2016 | 67.14 | 67.27 | 62.54 | 62.65 | 4,682,552 | -4.43(-6.60%) |
Nov 30, 2016 | 67.63 | 67.89 | 66.72 | 67.07 | 1,827,925 | -0.32(-0.48%) |
Nov 29, 2016 | 67.28 | 67.83 | 66.58 | 67.40 | 1,972,472 | -0.07(-0.10%) |
Nov 28, 2016 | 67.26 | 67.94 | 66.18 | 67.47 | 2,069,190 | +0.25(+0.38%) |
Nov 25, 2016 | 68.31 | 68.35 | 66.76 | 67.21 | 1,346,015 | -1.13(-1.66%) |
Nov 23, 2016 | 68.35 | 68.35 | 68.35 | 0 | -0.92(-1.32%) | |
Nov 22, 2016 | 69.29 | 69.95 | 68.94 | 69.27 | 1,396,088 | +0.38(+0.54%) |
Nov 21, 2016 | 68.48 | 69.06 | 68.25 | 68.89 | 1,734,495 | +0.63(+0.92%) |
Nov 18, 2016 | 67.92 | 68.90 | 67.13 | 68.26 | 2,509,186 | +0.23(+0.33%) |
Nov 17, 2016 | 66.46 | 68.06 | 66.06 | 68.03 | 1,852,308 | +1.60(+2.40%) |
Nov 16, 2016 | 65.77 | 66.75 | 65.46 | 66.44 | 1,869,128 | +0.17(+0.25%) |
Nov 15, 2016 | 64.74 | 66.55 | 64.35 | 66.27 | 2,407,728 | +1.89(+2.94%) |
Nov 14, 2016 | 65.03 | 65.06 | 63.99 | 64.38 | 3,007,391 | -0.41(-0.63%) |
Nov 11, 2016 | 66.08 | 67.73 | 64.52 | 64.79 | 4,617,826 | -1.22(-1.84%) |
Nov 10, 2016 | 67.73 | 69.12 | 66.03 | 66.00 | 3,757,898 | -1.52(-2.25%) |
Nov 09, 2016 | 65.03 | 68.03 | 64.78 | 67.53 | 3,977,117 | +0.29(+0.43%) |
Nov 08, 2016 | 66.83 | 67.84 | 66.09 | 67.24 | 2,540,606 | +0.08(+0.12%) |
Nov 07, 2016 | 66.66 | 67.21 | 65.47 | 67.16 | 3,108,523 | +1.89(+2.89%) |
Nov 04, 2016 | 63.13 | 66.83 | 63.04 | 65.27 | 6,576,957 | +0.35(+0.54%) |
Nov 03, 2016 | 64.91 | 66.79 | 64.68 | 64.93 | 4,101,158 | -0.31(-0.48%) |
Nov 02, 2016 | 65.78 | 66.40 | 65.06 | 65.24 | 1,933,736 | -0.68(-1.03%) |
Nov 01, 2016 | 66.88 | 67.61 | 65.00 | 65.92 | 2,050,715 | -0.98(-1.47%) |
Oct 31, 2016 | 66.04 | 67.18 | 65.23 | 66.90 | 2,169,523 | +1.06(+1.61%) |
Oct 28, 2016 | 67.74 | 67.81 | 65.75 | 65.84 | 3,123,213 | -1.34(-1.99%) |
Oct 27, 2016 | 67.98 | 68.33 | 66.99 | 67.18 | 1,679,784 | -0.24(-0.36%) |
Oct 26, 2016 | 67.33 | 68.42 | 67.16 | 67.42 | 2,519,181 | -0.47(-0.69%) |
Oct 25, 2016 | 67.98 | 68.81 | 67.74 | 67.89 | 1,920,244 | -0.36(-0.52%) |
Oct 24, 2016 | 67.83 | 68.86 | 67.83 | 68.25 | 1,987,322 | +0.89(+1.32%) |
Oct 21, 2016 | 67.60 | 67.90 | 66.84 | 67.36 | 2,185,722 | -0.54(-0.79%) |
Oct 20, 2016 | 67.58 | 68.26 | 66.99 | 67.90 | 1,454,016 | +0.16(+0.23%) |
Oct 19, 2016 | 67.12 | 67.85 | 66.75 | 67.74 | 1,233,094 | +0.23(+0.33%) |
Oct 18, 2016 | 67.91 | 68.15 | 67.41 | 67.52 | 1,279,088 | +0.83(+1.24%) |
Oct 17, 2016 | 67.50 | 67.94 | 66.50 | 66.69 | 1,985,575 | -0.81(-1.20%) |
Oct 14, 2016 | 67.70 | 69.12 | 67.33 | 67.50 | 2,378,215 | +0.19(+0.28%) |
Oct 13, 2016 | 67.80 | 67.84 | 66.26 | 67.31 | 2,535,700 | -1.23(-1.79%) |
Oct 12, 2016 | 69.09 | 69.13 | 67.95 | 68.53 | 2,364,695 | -0.53(-0.77%) |
Oct 11, 2016 | 70.18 | 71.54 | 68.39 | 69.06 | 5,765,004 | -0.63(-0.90%) |
Oct 10, 2016 | 69.37 | 70.59 | 69.22 | 69.69 | 2,677,550 | +0.68(+0.98%) |
Oct 07, 2016 | 69.00 | 69.19 | 67.50 | 69.01 | 3,433,395 | +0.03(+0.04%) |
Oct 06, 2016 | 67.98 | 69.06 | 67.57 | 68.99 | 2,993,281 | +1.38(+2.05%) |
Oct 05, 2016 | 67.08 | 67.99 | 66.79 | 67.60 | 2,428,210 | +1.01(+1.51%) |
Oct 04, 2016 | 65.56 | 67.10 | 65.56 | 66.59 | 3,406,540 | +1.10(+1.67%) |
Oct 03, 2016 | 65.87 | 66.75 | 65.35 | 65.50 | 2,621,734 | -0.70(-1.06%) |
Sep 30, 2016 | 64.26 | 66.36 | 64.24 | 66.20 | 4,725,599 | +2.50(+3.93%) |
Sep 29, 2016 | 64.16 | 64.72 | 62.66 | 63.70 | 3,932,856 | -0.88(-1.36%) |
Sep 28, 2016 | 65.07 | 65.77 | 64.21 | 64.58 | 2,227,318 | +0.30(+0.47%) |
Sep 27, 2016 | 63.43 | 64.32 | 62.91 | 64.27 | 2,770,182 | +0.96(+1.51%) |
Sep 26, 2016 | 64.29 | 64.71 | 63.24 | 63.32 | 3,501,619 | -1.70(-2.61%) |
Sep 23, 2016 | 66.67 | 66.87 | 64.39 | 65.01 | 4,106,162 | -1.85(-2.77%) |
Sep 22, 2016 | 67.19 | 67.33 | 66.40 | 66.86 | 1,996,686 | +0.14(+0.21%) |
Sep 21, 2016 | 66.25 | 66.95 | 65.82 | 66.73 | 2,933,586 | +0.89(+1.35%) |
Sep 20, 2016 | 66.34 | 66.40 | 65.23 | 65.84 | 3,138,644 | -0.32(-0.49%) |
Sep 19, 2016 | 66.73 | 67.72 | 65.90 | 66.16 | 2,937,708 | +0.02(+0.03%) |
Sep 16, 2016 | 67.08 | 67.16 | 65.21 | 66.14 | 6,265,355 | -0.83(-1.23%) |
Sep 15, 2016 | 63.47 | 67.17 | 63.46 | 66.97 | 9,036,170 | +4.02(+6.38%) |
Sep 14, 2016 | 60.63 | 62.98 | 60.44 | 62.95 | 6,105,964 | +2.64(+4.38%) |
Sep 13, 2016 | 59.56 | 61.26 | 59.34 | 60.31 | 5,537,523 | +0.89(+1.49%) |
Sep 12, 2016 | 57.39 | 59.63 | 57.18 | 59.42 | 5,157,050 | +1.37(+2.37%) |
Sep 09, 2016 | 61.31 | 61.46 | 57.44 | 58.05 | 8,730,017 | -4.06(-6.54%) |
Sep 08, 2016 | 62.54 | 62.55 | 61.60 | 62.11 | 3,495,584 | -0.54(-0.86%) |
Sep 07, 2016 | 63.63 | 64.14 | 62.23 | 62.65 | 3,911,582 | -0.83(-1.31%) |
Sep 06, 2016 | 64.59 | 64.79 | 62.82 | 63.48 | 4,902,359 | -1.40(-2.16%) |
Sep 02, 2016 | 65.43 | 64.88 | 64.88 | 64.88 | 1,735,256 | -0.41(-0.63%) |
Sep 01, 2016 | 65.03 | 65.38 | 64.53 | 65.29 | 2,409,588 | +0.20(+0.31%) |
Aug 31, 2016 | 64.46 | 65.42 | 64.26 | 65.09 | 2,432,102 | +0.57(+0.89%) |
Aug 30, 2016 | 64.69 | 65.90 | 64.20 | 64.52 | 4,484,439 | -0.89(-1.36%) |
Aug 29, 2016 | 65.03 | 65.78 | 64.78 | 65.40 | 2,322,277 | +0.33(+0.51%) |
Aug 26, 2016 | 64.65 | 65.21 | 64.12 | 65.07 | 3,025,121 | +0.44(+0.69%) |
Aug 25, 2016 | 63.61 | 64.99 | 63.57 | 64.63 | 3,210,089 | +0.90(+1.42%) |
Aug 24, 2016 | 64.30 | 64.61 | 63.46 | 63.73 | 2,459,849 | -0.43(-0.66%) |
Aug 23, 2016 | 63.59 | 64.26 | 63.37 | 64.15 | 2,037,565 | +1.01(+1.60%) |
Aug 22, 2016 | 62.90 | 63.38 | 62.55 | 63.14 | 1,996,325 | +0.29(+0.46%) |
Aug 19, 2016 | 62.22 | 63.82 | 62.22 | 62.86 | 3,576,818 | +0.43(+0.68%) |
Aug 18, 2016 | 61.28 | 62.66 | 61.12 | 62.43 | 4,307,630 | +1.40(+2.29%) |
Aug 17, 2016 | 60.60 | 61.23 | 60.17 | 61.03 | 3,573,510 | +0.51(+0.85%) |
Aug 16, 2016 | 60.30 | 60.70 | 59.65 | 60.52 | 2,765,167 | +0.09(+0.14%) |
Aug 15, 2016 | 58.79 | 60.51 | 58.73 | 60.43 | 2,551,087 | +1.71(+2.92%) |
Aug 12, 2016 | 58.65 | 59.00 | 58.27 | 58.72 | 1,670,162 | +0.10(+0.18%) |
Aug 11, 2016 | 57.72 | 58.76 | 57.58 | 58.61 | 1,818,046 | +0.87(+1.51%) |
Aug 10, 2016 | 58.28 | 58.29 | 57.13 | 57.74 | 1,593,382 | -0.51(-0.88%) |
Aug 09, 2016 | 57.78 | 58.81 | 57.67 | 58.26 | 1,984,221 | +0.92(+1.61%) |
Aug 08, 2016 | 57.88 | 58.45 | 57.14 | 57.33 | 1,421,845 | -0.53(-0.92%) |
Aug 05, 2016 | 57.03 | 57.88 | 56.64 | 57.87 | 2,505,431 | +1.21(+2.13%) |
Aug 04, 2016 | 56.04 | 56.74 | 55.67 | 56.66 | 3,530,505 | +0.67(+1.20%) |
Aug 03, 2016 | 55.07 | 56.54 | 55.04 | 55.99 | 3,999,101 | -0.57(-1.00%) |
Aug 02, 2016 | 57.01 | 57.35 | 56.02 | 56.55 | 2,648,969 | -0.71(-1.25%) |