Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 63.41 | 64.03 | 62.63 | 63.34 | 1,617,269 | -0.06(-0.09%) |
Apr 27, 2017 | 62.38 | 63.52 | 61.47 | 63.40 | 2,318,641 | +0.85(+1.36%) |
Apr 26, 2017 | 59.80 | 63.82 | 59.51 | 62.55 | 7,070,844 | +4.46(+7.68%) |
Apr 25, 2017 | 57.44 | 58.53 | 56.36 | 58.09 | 3,819,299 | +0.65(+1.13%) |
Apr 24, 2017 | 57.55 | 58.03 | 56.25 | 57.44 | 2,479,607 | +0.53(+0.93%) |
Apr 21, 2017 | 57.14 | 57.30 | 56.43 | 56.91 | 1,128,091 | -0.28(-0.49%) |
Apr 20, 2017 | 57.15 | 57.71 | 56.58 | 57.19 | 1,503,638 | +0.28(+0.50%) |
Apr 19, 2017 | 56.76 | 57.49 | 56.71 | 56.91 | 1,580,119 | +0.25(+0.44%) |
Apr 18, 2017 | 57.40 | 57.42 | 56.36 | 56.66 | 2,741,505 | -1.50(-2.58%) |
Apr 17, 2017 | 58.03 | 58.31 | 57.62 | 58.16 | 1,048,292 | +0.21(+0.35%) |
Apr 13, 2017 | 58.07 | 58.24 | 57.69 | 57.95 | 1,144,054 | -0.34(-0.59%) |
Apr 12, 2017 | 58.98 | 58.98 | 57.54 | 58.30 | 2,094,449 | -0.82(-1.39%) |
Apr 11, 2017 | 59.86 | 59.94 | 58.74 | 59.12 | 2,036,305 | -0.65(-1.09%) |
Apr 10, 2017 | 59.28 | 60.82 | 59.06 | 59.77 | 2,348,255 | +0.87(+1.47%) |
Apr 07, 2017 | 57.63 | 59.22 | 57.31 | 58.91 | 1,847,406 | +0.99(+1.72%) |
Apr 06, 2017 | 57.05 | 58.29 | 57.01 | 57.91 | 2,265,964 | +0.85(+1.49%) |
Apr 05, 2017 | 57.00 | 58.31 | 56.70 | 57.06 | 2,900,680 | -0.05(-0.09%) |
Apr 04, 2017 | 57.05 | 57.21 | 56.09 | 57.11 | 2,292,504 | -0.12(-0.21%) |
Apr 03, 2017 | 56.58 | 57.46 | 56.32 | 57.23 | 2,313,365 | +0.36(+0.63%) |
Mar 31, 2017 | 57.42 | 57.89 | 56.79 | 56.88 | 1,511,531 | -0.46(-0.81%) |
Mar 30, 2017 | 59.01 | 59.03 | 57.21 | 57.34 | 1,922,919 | -1.85(-3.13%) |
Mar 29, 2017 | 58.74 | 59.68 | 58.67 | 59.19 | 1,691,415 | +0.15(+0.26%) |
Mar 28, 2017 | 59.00 | 59.15 | 58.37 | 59.03 | 1,320,370 | -0.23(-0.39%) |
Mar 27, 2017 | 57.28 | 59.51 | 57.28 | 59.27 | 1,921,785 | +1.05(+1.80%) |
Mar 24, 2017 | 58.48 | 58.76 | 58.08 | 58.22 | 1,310,404 | -0.17(-0.29%) |
Mar 23, 2017 | 58.32 | 59.15 | 58.18 | 58.39 | 1,025,349 | -0.23(-0.39%) |
Mar 22, 2017 | 58.31 | 58.90 | 57.71 | 58.62 | 1,348,920 | +0.25(+0.43%) |
Mar 21, 2017 | 58.40 | 58.70 | 57.47 | 58.37 | 2,134,717 | -0.24(-0.41%) |
Mar 20, 2017 | 59.56 | 59.80 | 58.30 | 58.61 | 2,606,983 | -0.93(-1.55%) |
Mar 17, 2017 | 60.58 | 60.80 | 59.38 | 59.54 | 3,423,352 | -1.17(-1.93%) |
Mar 16, 2017 | 60.82 | 60.96 | 60.14 | 60.71 | 1,392,101 | +0.23(+0.38%) |
Mar 15, 2017 | 59.21 | 60.51 | 59.03 | 60.48 | 1,758,389 | +1.11(+1.88%) |
Mar 14, 2017 | 59.50 | 59.72 | 58.85 | 59.37 | 1,716,151 | -0.85(-1.41%) |
Mar 13, 2017 | 60.88 | 61.01 | 59.79 | 60.22 | 1,592,671 | -0.80(-1.31%) |
Mar 10, 2017 | 60.50 | 61.30 | 60.28 | 61.01 | 1,477,414 | +0.69(+1.15%) |
Mar 09, 2017 | 59.89 | 60.55 | 59.72 | 60.32 | 1,746,949 | +0.08(+0.13%) |
Mar 08, 2017 | 60.25 | 60.44 | 59.41 | 60.24 | 2,041,024 | +0.02(+0.03%) |
Mar 07, 2017 | 59.45 | 60.48 | 59.11 | 60.22 | 3,476,609 | -1.11(-1.80%) |
Mar 06, 2017 | 61.98 | 62.31 | 60.65 | 61.33 | 2,852,257 | -1.00(-1.61%) |
Mar 03, 2017 | 64.58 | 65.53 | 61.78 | 62.33 | 4,311,774 | -2.40(-3.71%) |
Mar 02, 2017 | 63.57 | 65.11 | 63.18 | 64.73 | 3,646,400 | +0.51(+0.79%) |
Mar 01, 2017 | 63.04 | 65.01 | 62.67 | 64.23 | 4,980,856 | +0.31(+0.48%) |
Feb 28, 2017 | 72.39 | 65.72 | 61.92 | 63.92 | 16,841,168 | -8.47(-11.70%) |
Feb 27, 2017 | 71.45 | 73.19 | 70.61 | 72.39 | 2,738,646 | +0.21(+0.30%) |
Feb 24, 2017 | 72.12 | 72.49 | 71.01 | 72.17 | 1,502,224 | +0.31(+0.43%) |
Feb 23, 2017 | 71.58 | 72.23 | 71.47 | 71.87 | 1,632,238 | -0.02(-0.02%) |
Feb 22, 2017 | 72.38 | 72.38 | 71.30 | 71.88 | 1,678,822 | -0.50(-0.68%) |
Feb 21, 2017 | 71.64 | 72.58 | 71.45 | 72.38 | 2,157,054 | +0.17(+0.24%) |
Feb 17, 2017 | 72.21 | 72.21 | 72.21 | 0 | +1.15(+1.62%) | |
Feb 16, 2017 | 72.28 | 72.35 | 70.52 | 71.05 | 1,683,041 | -1.52(-2.10%) |
Feb 15, 2017 | 69.58 | 72.89 | 69.58 | 72.58 | 2,175,959 | +2.37(+3.37%) |
Feb 14, 2017 | 68.34 | 70.58 | 68.34 | 70.21 | 1,752,548 | +1.68(+2.46%) |
Feb 13, 2017 | 68.54 | 68.68 | 67.88 | 68.52 | 1,017,224 | +0.65(+0.96%) |
Feb 10, 2017 | 67.80 | 68.35 | 67.31 | 67.87 | 1,220,241 | -0.03(-0.05%) |
Feb 09, 2017 | 66.62 | 67.94 | 66.37 | 67.91 | 1,931,862 | +1.29(+1.94%) |
Feb 08, 2017 | 66.28 | 67.02 | 66.15 | 66.62 | 2,394,418 | +0.15(+0.22%) |
Feb 07, 2017 | 67.78 | 67.89 | 65.72 | 66.47 | 2,781,998 | -0.27(-0.41%) |
Feb 06, 2017 | 66.01 | 66.84 | 65.61 | 66.75 | 1,738,997 | +0.08(+0.12%) |
Feb 03, 2017 | 67.46 | 67.58 | 66.22 | 66.67 | 2,307,084 | -0.37(-0.55%) |
Feb 02, 2017 | 64.46 | 67.53 | 64.37 | 67.04 | 2,733,298 | +1.41(+2.15%) |
Feb 01, 2017 | 64.87 | 65.73 | 64.41 | 65.63 | 1,369,843 | +0.53(+0.81%) |
Jan 31, 2017 | 62.94 | 65.14 | 61.84 | 65.10 | 1,938,901 | +1.50(+2.35%) |
Jan 30, 2017 | 62.96 | 63.66 | 62.63 | 63.60 | 2,241,137 | +0.43(+0.68%) |
Jan 27, 2017 | 62.39 | 63.44 | 61.98 | 63.17 | 1,666,043 | +1.29(+2.09%) |
Jan 26, 2017 | 62.26 | 62.52 | 61.59 | 61.88 | 1,282,430 | -0.35(-0.56%) |
Jan 25, 2017 | 61.76 | 62.58 | 61.51 | 62.23 | 1,713,817 | +0.75(+1.22%) |
Jan 24, 2017 | 62.84 | 62.96 | 61.41 | 61.48 | 1,952,954 | -1.33(-2.12%) |
Jan 23, 2017 | 62.84 | 64.05 | 62.13 | 62.81 | 3,950,756 | -1.35(-2.11%) |
Jan 20, 2017 | 65.40 | 66.06 | 63.92 | 64.16 | 2,657,944 | -1.21(-1.84%) |
Jan 19, 2017 | 64.76 | 66.26 | 64.28 | 65.37 | 3,236,214 | +0.01(+0.01%) |
Jan 18, 2017 | 65.77 | 65.92 | 64.03 | 65.36 | 1,574,278 | -0.08(-0.12%) |
Jan 17, 2017 | 66.10 | 66.10 | 64.33 | 65.44 | 1,832,854 | -1.07(-1.61%) |
Jan 13, 2017 | 66.51 | 66.51 | 66.51 | 0 | -0.32(-0.49%) | |
Jan 12, 2017 | 66.11 | 67.55 | 65.95 | 66.83 | 2,648,751 | +0.26(+0.39%) |
Jan 11, 2017 | 70.96 | 70.99 | 65.04 | 66.58 | 7,270,878 | -4.93(-6.90%) |
Jan 10, 2017 | 73.07 | 73.21 | 71.44 | 71.51 | 1,420,637 | -1.52(-2.08%) |
Jan 09, 2017 | 72.70 | 73.60 | 72.41 | 73.03 | 1,076,440 | +0.15(+0.21%) |
Jan 06, 2017 | 73.82 | 74.68 | 72.82 | 72.88 | 1,345,455 | -1.09(-1.48%) |
Jan 05, 2017 | 73.82 | 74.32 | 73.34 | 73.97 | 1,363,244 | -0.60(-0.80%) |
Jan 04, 2017 | 73.67 | 74.78 | 72.95 | 74.57 | 1,911,207 | +0.62(+0.84%) |
Jan 03, 2017 | 71.83 | 73.94 | 71.40 | 73.94 | 1,897,428 | +2.80(+3.93%) |
Dec 30, 2016 | 71.15 | 71.15 | 71.15 | 0 | +0.79(+1.12%) | |
Dec 29, 2016 | 70.76 | 71.20 | 70.11 | 70.36 | 1,315,197 | -0.45(-0.64%) |
Dec 28, 2016 | 72.79 | 72.82 | 70.71 | 70.82 | 1,800,567 | -2.00(-2.75%) |
Dec 27, 2016 | 72.41 | 73.76 | 72.33 | 72.82 | 1,349,758 | +0.17(+0.24%) |
Dec 23, 2016 | 72.64 | 72.64 | 72.64 | 0 | +0.55(+0.76%) | |
Dec 22, 2016 | 72.08 | 72.73 | 71.88 | 72.10 | 1,121,441 | -0.38(-0.53%) |
Dec 21, 2016 | 72.36 | 73.17 | 72.06 | 72.48 | 1,600,871 | +0.06(+0.08%) |
Dec 20, 2016 | 72.82 | 73.83 | 72.17 | 72.42 | 1,328,042 | +0.15(+0.20%) |
Dec 19, 2016 | 70.89 | 73.37 | 70.78 | 72.28 | 1,718,974 | +1.43(+2.01%) |
Dec 16, 2016 | 70.96 | 71.27 | 70.29 | 70.85 | 5,647,096 | +0.23(+0.33%) |
Dec 15, 2016 | 71.13 | 71.63 | 70.52 | 70.62 | 1,604,945 | -0.51(-0.72%) |
Dec 14, 2016 | 71.57 | 71.83 | 69.63 | 71.13 | 1,495,301 | -0.45(-0.63%) |
Dec 13, 2016 | 70.50 | 71.74 | 70.43 | 71.58 | 2,197,489 | +1.23(+1.75%) |
Dec 12, 2016 | 70.61 | 70.89 | 69.84 | 70.35 | 2,118,697 | -0.17(-0.24%) |
Dec 09, 2016 | 70.44 | 71.55 | 70.23 | 70.52 | 1,887,270 | +0.47(+0.67%) |
Dec 08, 2016 | 71.32 | 71.53 | 69.83 | 70.05 | 2,137,247 | -1.70(-2.37%) |
Dec 07, 2016 | 71.03 | 71.79 | 70.53 | 71.76 | 2,351,240 | -0.45(-0.63%) |
Dec 06, 2016 | 72.46 | 72.46 | 70.88 | 72.21 | 1,586,509 | -0.16(-0.22%) |
Dec 05, 2016 | 73.80 | 74.17 | 72.12 | 72.37 | 1,636,216 | -1.11(-1.51%) |
Dec 02, 2016 | 73.64 | 73.69 | 72.68 | 73.48 | 1,623,585 | +0.14(+0.19%) |
Dec 01, 2016 | 73.70 | 74.50 | 73.11 | 73.35 | 1,561,017 | -0.46(-0.63%) |
Nov 30, 2016 | 73.56 | 74.47 | 73.09 | 73.81 | 1,119,700 | +0.47(+0.64%) |
Nov 29, 2016 | 75.91 | 75.92 | 73.29 | 73.34 | 1,389,016 | -2.05(-2.72%) |
Nov 28, 2016 | 74.64 | 75.59 | 73.60 | 75.39 | 1,994,061 | +0.30(+0.40%) |
Nov 25, 2016 | 76.46 | 76.77 | 74.92 | 75.09 | 547,179 | -1.27(-1.67%) |
Nov 23, 2016 | 76.36 | 76.36 | 76.36 | 0 | +1.27(+1.70%) | |
Nov 22, 2016 | 76.01 | 76.50 | 74.24 | 75.09 | 1,525,392 | -1.13(-1.49%) |
Nov 21, 2016 | 74.96 | 76.56 | 74.66 | 76.22 | 1,083,317 | +1.00(+1.33%) |
Nov 18, 2016 | 75.22 | 76.02 | 74.98 | 75.22 | 1,158,946 | -0.21(-0.28%) |
Nov 17, 2016 | 73.87 | 75.68 | 73.16 | 75.44 | 1,457,023 | +1.71(+2.32%) |
Nov 16, 2016 | 75.39 | 75.47 | 73.54 | 73.73 | 1,682,411 | -2.31(-3.04%) |
Nov 15, 2016 | 77.47 | 77.47 | 73.93 | 76.04 | 3,200,160 | -2.09(-2.68%) |
Nov 14, 2016 | 75.75 | 78.48 | 75.57 | 78.13 | 2,147,229 | +1.95(+2.55%) |
Nov 11, 2016 | 76.12 | 76.98 | 75.05 | 76.19 | 2,072,277 | +0.14(+0.18%) |
Nov 10, 2016 | 72.03 | 77.00 | 71.50 | 76.05 | 5,444,395 | +4.78(+6.71%) |
Nov 09, 2016 | 74.66 | 74.83 | 69.04 | 71.27 | 4,994,562 | +2.48(+3.61%) |
Nov 08, 2016 | 70.44 | 71.30 | 68.24 | 68.79 | 3,444,880 | -2.87(-4.00%) |
Nov 07, 2016 | 71.84 | 72.10 | 70.84 | 71.66 | 1,487,507 | +1.34(+1.91%) |
Nov 04, 2016 | 68.35 | 70.97 | 68.28 | 70.32 | 2,167,252 | +2.08(+3.05%) |
Nov 03, 2016 | 71.26 | 72.48 | 68.04 | 68.23 | 5,915,531 | -2.53(-3.57%) |
Nov 02, 2016 | 71.97 | 72.96 | 70.50 | 70.76 | 1,871,141 | -1.53(-2.11%) |
Nov 01, 2016 | 70.97 | 72.63 | 70.77 | 72.29 | 1,871,449 | +1.29(+1.82%) |
Oct 31, 2016 | 73.85 | 74.06 | 70.78 | 71.00 | 4,452,237 | -3.30(-4.45%) |
Oct 28, 2016 | 77.32 | 77.45 | 73.48 | 74.30 | 3,058,825 | -3.36(-4.33%) |
Oct 27, 2016 | 77.58 | 78.43 | 77.37 | 77.66 | 1,329,366 | +0.25(+0.32%) |
Oct 26, 2016 | 76.76 | 78.05 | 76.57 | 77.42 | 1,213,885 | +0.46(+0.60%) |
Oct 25, 2016 | 76.96 | 77.45 | 76.44 | 76.96 | 1,737,377 | -0.38(-0.49%) |
Oct 24, 2016 | 77.17 | 77.73 | 76.87 | 77.33 | 1,414,880 | +0.26(+0.33%) |
Oct 21, 2016 | 75.17 | 79.06 | 74.63 | 77.08 | 2,791,781 | +1.54(+2.03%) |
Oct 20, 2016 | 75.41 | 75.69 | 74.99 | 75.54 | 994,688 | +0.28(+0.37%) |
Oct 19, 2016 | 75.18 | 75.73 | 74.98 | 75.26 | 943,934 | -0.05(-0.07%) |
Oct 18, 2016 | 74.72 | 75.52 | 74.25 | 75.31 | 869,502 | +1.54(+2.09%) |
Oct 17, 2016 | 73.99 | 74.29 | 73.18 | 73.76 | 925,954 | +0.03(+0.05%) |
Oct 14, 2016 | 75.32 | 75.32 | 73.18 | 73.73 | 1,848,268 | -1.29(-1.72%) |
Oct 13, 2016 | 74.72 | 75.68 | 74.35 | 75.02 | 1,489,650 | -0.09(-0.11%) |
Oct 12, 2016 | 76.33 | 76.40 | 74.65 | 75.10 | 2,751,207 | -1.05(-1.38%) |
Oct 11, 2016 | 78.77 | 79.12 | 75.43 | 76.15 | 2,637,456 | -2.99(-3.77%) |
Oct 10, 2016 | 78.43 | 79.35 | 77.97 | 79.14 | 1,726,936 | +1.52(+1.96%) |
Oct 07, 2016 | 80.93 | 81.04 | 77.15 | 77.62 | 3,406,290 | -3.32(-4.10%) |
Oct 06, 2016 | 81.92 | 82.10 | 80.61 | 80.94 | 1,599,307 | -1.61(-1.95%) |
Oct 05, 2016 | 80.81 | 82.93 | 80.62 | 82.56 | 1,714,784 | +2.27(+2.83%) |
Oct 04, 2016 | 80.32 | 81.13 | 79.62 | 80.28 | 2,364,066 | +0.25(+0.31%) |
Oct 03, 2016 | 78.81 | 80.13 | 77.89 | 80.04 | 2,438,868 | +1.24(+1.57%) |
Sep 30, 2016 | 79.90 | 80.42 | 78.21 | 78.80 | 2,573,244 | -0.78(-0.98%) |
Sep 29, 2016 | 83.32 | 83.77 | 78.95 | 79.58 | 2,161,128 | -3.45(-4.15%) |
Sep 28, 2016 | 82.14 | 83.38 | 82.02 | 83.02 | 2,096,361 | +0.44(+0.53%) |
Sep 27, 2016 | 81.37 | 82.96 | 80.95 | 82.59 | 2,349,383 | +0.89(+1.09%) |
Sep 26, 2016 | 82.49 | 82.58 | 81.26 | 81.70 | 1,192,694 | -1.43(-1.71%) |
Sep 23, 2016 | 82.76 | 84.61 | 82.66 | 83.13 | 1,946,048 | +0.24(+0.29%) |
Sep 22, 2016 | 80.28 | 83.25 | 80.28 | 82.89 | 1,825,926 | +2.93(+3.66%) |
Sep 21, 2016 | 79.25 | 80.19 | 78.73 | 79.96 | 1,840,018 | +0.27(+0.34%) |
Sep 20, 2016 | 79.80 | 79.99 | 79.15 | 79.69 | 997,510 | +0.08(+0.10%) |
Sep 19, 2016 | 79.91 | 81.15 | 79.17 | 79.61 | 1,439,298 | -0.02(-0.02%) |
Sep 16, 2016 | 79.97 | 80.83 | 78.97 | 79.63 | 4,989,804 | -0.55(-0.69%) |
Sep 15, 2016 | 79.19 | 80.39 | 78.74 | 80.18 | 1,779,803 | +0.87(+1.10%) |
Sep 14, 2016 | 79.93 | 81.13 | 79.07 | 79.31 | 1,780,437 | -0.55(-0.69%) |
Sep 13, 2016 | 81.19 | 81.33 | 78.83 | 79.87 | 2,389,441 | -1.41(-1.73%) |
Sep 12, 2016 | 78.48 | 82.12 | 77.90 | 81.27 | 6,215,369 | +5.56(+7.35%) |
Sep 09, 2016 | 77.15 | 77.38 | 75.70 | 75.71 | 1,487,546 | -1.70(-2.19%) |
Sep 08, 2016 | 77.26 | 77.80 | 76.73 | 77.41 | 1,531,081 | +0.26(+0.34%) |
Sep 07, 2016 | 78.70 | 79.45 | 76.91 | 77.14 | 2,283,434 | -1.43(-1.82%) |
Sep 06, 2016 | 77.61 | 80.86 | 77.61 | 78.58 | 3,542,479 | +1.13(+1.45%) |
Sep 02, 2016 | 77.84 | 77.45 | 77.45 | 77.45 | 1,934,247 | -0.43(-0.55%) |
Sep 01, 2016 | 77.61 | 78.57 | 77.05 | 77.88 | 2,005,747 | +0.22(+0.29%) |
Aug 31, 2016 | 77.43 | 77.73 | 76.88 | 77.66 | 1,527,874 | -0.03(-0.03%) |
Aug 30, 2016 | 75.99 | 77.81 | 75.85 | 77.68 | 1,923,368 | +1.69(+2.22%) |
Aug 29, 2016 | 75.39 | 76.04 | 74.98 | 75.99 | 1,557,077 | +0.37(+0.49%) |
Aug 26, 2016 | 75.34 | 75.97 | 74.44 | 75.62 | 3,687,112 | +0.11(+0.15%) |
Aug 25, 2016 | 74.76 | 76.75 | 74.76 | 75.51 | 3,764,667 | +0.54(+0.72%) |
Aug 24, 2016 | 78.01 | 78.91 | 74.34 | 74.98 | 3,500,891 | -2.93(-3.76%) |
Aug 23, 2016 | 78.43 | 78.44 | 77.30 | 77.90 | 3,910,175 | +0.02(+0.02%) |
Aug 22, 2016 | 78.18 | 78.89 | 77.83 | 77.89 | 1,522,463 | -0.26(-0.34%) |
Aug 19, 2016 | 76.99 | 78.23 | 76.32 | 78.15 | 2,081,497 | +0.88(+1.13%) |
Aug 18, 2016 | 76.26 | 77.30 | 75.55 | 77.27 | 1,770,483 | +1.07(+1.41%) |
Aug 17, 2016 | 75.38 | 76.20 | 75.10 | 76.20 | 1,722,445 | +0.75(+0.99%) |
Aug 16, 2016 | 74.84 | 76.15 | 74.84 | 75.45 | 1,839,185 | +0.31(+0.42%) |
Aug 15, 2016 | 74.79 | 75.58 | 74.58 | 75.14 | 2,225,628 | +0.28(+0.38%) |
Aug 12, 2016 | 73.18 | 74.93 | 72.24 | 74.86 | 4,196,821 | +1.84(+2.52%) |
Aug 11, 2016 | 73.23 | 73.66 | 72.35 | 73.02 | 7,054,393 | -0.17(-0.23%) |
Aug 10, 2016 | 70.34 | 73.78 | 70.21 | 73.19 | 16,130,757 | -7.74(-9.56%) |
Aug 09, 2016 | 79.82 | 81.15 | 79.67 | 80.92 | 2,260,593 | +1.40(+1.77%) |
Aug 08, 2016 | 79.45 | 80.29 | 79.22 | 79.52 | 1,381,769 | +0.25(+0.31%) |
Aug 05, 2016 | 78.58 | 79.27 | 78.02 | 79.27 | 845,293 | +0.77(+0.99%) |
Aug 04, 2016 | 80.18 | 80.51 | 78.46 | 78.50 | 1,297,657 | -1.71(-2.13%) |
Aug 03, 2016 | 77.53 | 80.38 | 77.27 | 80.21 | 1,438,255 | +2.25(+2.88%) |
Aug 02, 2016 | 77.58 | 78.18 | 77.30 | 77.96 | 1,731,365 | +0.43(+0.56%) |
Aug 01, 2016 | 78.04 | 78.05 | 77.15 | 77.53 | 2,267,080 | -0.25(-0.32%) |
Jul 29, 2016 | 77.66 | 78.12 | 76.68 | 77.78 | 1,480,810 | +0.26(+0.34%) |
Jul 28, 2016 | 77.35 | 77.78 | 77.00 | 77.51 | 2,075,128 | -0.22(-0.28%) |
Jul 27, 2016 | 77.90 | 78.03 | 77.09 | 77.73 | 1,927,973 | +0.48(+0.62%) |
Jul 26, 2016 | 78.72 | 78.72 | 76.76 | 77.26 | 2,427,301 | -1.48(-1.88%) |
Jul 25, 2016 | 78.81 | 79.29 | 78.36 | 78.74 | 2,280,462 | +0.05(+0.06%) |
Jul 22, 2016 | 78.86 | 79.44 | 77.80 | 78.69 | 2,629,451 | +0.80(+1.03%) |
Jul 21, 2016 | 80.92 | 81.40 | 77.61 | 77.89 | 1,750,156 | -2.83(-3.51%) |
Jul 20, 2016 | 79.90 | 81.03 | 79.72 | 80.72 | 1,961,999 | +1.53(+1.93%) |
Jul 19, 2016 | 78.55 | 79.44 | 78.52 | 79.19 | 1,770,267 | +0.49(+0.63%) |
Jul 18, 2016 | 80.86 | 80.90 | 78.58 | 78.69 | 1,717,207 | -1.90(-2.35%) |
Jul 15, 2016 | 80.09 | 82.80 | 79.15 | 80.59 | 5,570,815 | +0.91(+1.14%) |
Jul 14, 2016 | 81.97 | 82.19 | 79.48 | 79.68 | 1,811,472 | -1.58(-1.95%) |
Jul 13, 2016 | 81.61 | 82.75 | 80.86 | 81.26 | 1,604,279 | +0.43(+0.54%) |
Jul 12, 2016 | 79.75 | 81.14 | 79.69 | 80.83 | 1,535,559 | +1.11(+1.40%) |
Jul 11, 2016 | 80.27 | 80.40 | 79.38 | 79.72 | 1,328,573 | -0.05(-0.06%) |
Jul 08, 2016 | 79.43 | 79.92 | 79.21 | 79.77 | 1,036,295 | +0.55(+0.70%) |
Jul 07, 2016 | 79.09 | 80.38 | 78.41 | 79.21 | 1,789,413 | +0.20(+0.26%) |
Jul 06, 2016 | 77.15 | 79.22 | 76.81 | 79.01 | 1,954,294 | +1.66(+2.15%) |
Jul 05, 2016 | 77.27 | 78.19 | 77.03 | 77.35 | 2,341,984 | -0.20(-0.25%) |
Jul 01, 2016 | 76.94 | 77.55 | 77.55 | 77.55 | 2,430,597 | +0.38(+0.50%) |
Jun 30, 2016 | 77.64 | 77.77 | 75.92 | 77.16 | 2,371,292 | -0.75(-0.96%) |
Jun 29, 2016 | 75.05 | 78.82 | 74.90 | 77.91 | 3,429,338 | +3.64(+4.90%) |
Jun 28, 2016 | 75.78 | 75.80 | 73.48 | 74.27 | 2,834,957 | -0.41(-0.55%) |
Jun 27, 2016 | 76.93 | 77.00 | 74.56 | 74.68 | 3,798,585 | -2.77(-3.58%) |
Jun 24, 2016 | 77.89 | 80.06 | 77.39 | 77.45 | 3,544,153 | -3.57(-4.40%) |
Jun 23, 2016 | 80.54 | 81.02 | 79.91 | 81.02 | 2,843,054 | +1.18(+1.48%) |
Jun 22, 2016 | 81.79 | 82.17 | 79.54 | 79.83 | 2,552,207 | -2.25(-2.74%) |
Jun 21, 2016 | 82.68 | 82.83 | 81.25 | 82.08 | 3,104,976 | -0.26(-0.31%) |
Jun 20, 2016 | 84.25 | 84.60 | 81.64 | 82.34 | 5,722,705 | -1.10(-1.32%) |
Jun 17, 2016 | 84.37 | 84.75 | 82.46 | 83.43 | 4,810,181 | -0.43(-0.51%) |
Jun 16, 2016 | 83.59 | 84.94 | 82.76 | 83.86 | 3,531,862 | +0.30(+0.36%) |
Jun 15, 2016 | 87.54 | 90.36 | 83.40 | 83.56 | 10,320,390 | -8.46(-9.19%) |
Jun 14, 2016 | 84.51 | 94.46 | 83.60 | 92.02 | 9,812,680 | +7.72(+9.16%) |
Jun 13, 2016 | 83.39 | 84.51 | 83.15 | 84.30 | 1,941,126 | +0.47(+0.56%) |
Jun 10, 2016 | 84.85 | 85.05 | 83.15 | 83.83 | 1,676,953 | -1.68(-1.96%) |
Jun 09, 2016 | 85.68 | 87.07 | 85.15 | 85.51 | 1,653,487 | +0.14(+0.16%) |
Jun 08, 2016 | 84.78 | 85.78 | 84.57 | 85.37 | 2,059,217 | +1.03(+1.22%) |
Jun 07, 2016 | 84.07 | 84.40 | 82.91 | 84.35 | 1,753,113 | -0.13(-0.15%) |
Jun 06, 2016 | 83.48 | 84.55 | 82.78 | 84.47 | 1,530,638 | +1.73(+2.09%) |
Jun 03, 2016 | 83.23 | 83.23 | 81.60 | 82.75 | 1,467,004 | -0.78(-0.94%) |
Jun 02, 2016 | 82.24 | 83.74 | 82.18 | 83.53 | 1,593,092 | +1.02(+1.24%) |
Jun 01, 2016 | 81.19 | 83.22 | 81.00 | 82.51 | 1,867,624 | +0.94(+1.16%) |
May 31, 2016 | 83.40 | 83.54 | 81.02 | 81.56 | 2,586,428 | -0.66(-0.80%) |
May 27, 2016 | 82.36 | 82.22 | 82.22 | 82.22 | 1,502,540 | +0.35(+0.43%) |
May 26, 2016 | 82.37 | 82.72 | 81.40 | 81.87 | 1,505,219 | -0.19(-0.23%) |
May 25, 2016 | 82.20 | 82.34 | 80.85 | 82.06 | 2,110,939 | +0.26(+0.32%) |
May 24, 2016 | 80.01 | 81.86 | 79.83 | 81.80 | 2,703,217 | +2.35(+2.95%) |
May 23, 2016 | 80.35 | 80.39 | 78.98 | 79.45 | 2,248,731 | -0.24(-0.30%) |
May 20, 2016 | 78.47 | 79.94 | 78.27 | 79.69 | 1,584,260 | +1.56(+2.00%) |
May 19, 2016 | 79.91 | 79.99 | 77.37 | 78.13 | 2,393,895 | -1.37(-1.72%) |
May 18, 2016 | 77.05 | 79.81 | 77.05 | 79.49 | 3,362,404 | +2.77(+3.61%) |
May 17, 2016 | 74.34 | 77.23 | 74.34 | 76.72 | 3,153,900 | +1.33(+1.76%) |
May 16, 2016 | 75.25 | 75.96 | 74.54 | 75.40 | 2,614,065 | +0.31(+0.42%) |
May 13, 2016 | 73.60 | 75.93 | 72.10 | 75.08 | 4,627,879 | -0.58(-0.76%) |
May 12, 2016 | 79.45 | 79.45 | 75.53 | 75.66 | 4,032,350 | -3.15(-4.00%) |
May 11, 2016 | 79.03 | 79.38 | 77.16 | 78.81 | 4,174,013 | -0.27(-0.34%) |
May 10, 2016 | 80.06 | 80.26 | 78.98 | 79.09 | 1,576,600 | -0.60(-0.76%) |
May 09, 2016 | 78.82 | 81.05 | 78.82 | 79.69 | 2,493,009 | +1.18(+1.50%) |
May 06, 2016 | 81.78 | 82.23 | 78.02 | 78.51 | 4,070,038 | -3.98(-4.82%) |
May 05, 2016 | 81.45 | 83.22 | 80.97 | 82.48 | 2,177,787 | +1.16(+1.43%) |
May 04, 2016 | 81.58 | 82.09 | 80.53 | 81.32 | 2,579,888 | -0.77(-0.94%) |
May 03, 2016 | 81.52 | 84.03 | 81.35 | 82.09 | 4,217,390 | +0.42(+0.52%) |