Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 88.30 | 88.47 | 86.75 | 86.81 | 58,236 | -0.71(-0.81%) |
Jun 29, 2017 | 86.98 | 88.36 | 84.62 | 87.52 | 103,052 | -0.08(-0.09%) |
Jun 28, 2017 | 85.37 | 87.80 | 84.94 | 87.60 | 61,720 | +2.34(+2.75%) |
Jun 27, 2017 | 85.05 | 85.61 | 84.22 | 85.26 | 67,522 | -0.15(-0.17%) |
Jun 26, 2017 | 85.38 | 86.81 | 83.16 | 85.41 | 72,351 | +0.57(+0.67%) |
Jun 23, 2017 | 84.81 | 85.77 | 83.90 | 84.83 | 113,056 | -0.01(-0.01%) |
Jun 22, 2017 | 82.65 | 85.23 | 82.60 | 84.84 | 55,255 | +2.62(+3.19%) |
Jun 21, 2017 | 82.24 | 82.41 | 81.80 | 82.22 | 102,298 | +0.18(+0.22%) |
Jun 20, 2017 | 83.31 | 83.33 | 81.98 | 82.04 | 79,905 | -1.76(-2.10%) |
Jun 19, 2017 | 82.21 | 84.02 | 81.61 | 83.81 | 100,871 | +2.09(+2.56%) |
Jun 16, 2017 | 83.77 | 84.54 | 80.86 | 81.71 | 276,137 | -1.34(-1.61%) |
Jun 15, 2017 | 82.46 | 83.31 | 80.45 | 83.05 | 88,053 | -0.38(-0.45%) |
Jun 14, 2017 | 81.86 | 83.59 | 81.26 | 83.43 | 70,640 | +1.68(+2.05%) |
Jun 13, 2017 | 80.30 | 81.90 | 80.30 | 81.75 | 86,712 | +1.95(+2.44%) |
Jun 12, 2017 | 78.06 | 79.98 | 78.04 | 79.80 | 70,228 | +1.46(+1.87%) |
Jun 09, 2017 | 78.95 | 79.16 | 77.78 | 78.34 | 77,214 | -0.52(-0.66%) |
Jun 08, 2017 | 79.03 | 79.71 | 78.78 | 78.86 | 40,979 | -0.54(-0.68%) |
Jun 07, 2017 | 79.60 | 79.97 | 78.54 | 79.40 | 81,288 | +0.00(+0.00%) |
Jun 06, 2017 | 80.11 | 80.60 | 78.86 | 79.40 | 34,908 | -0.77(-0.96%) |
Jun 05, 2017 | 78.66 | 80.78 | 78.62 | 80.17 | 52,308 | +1.50(+1.91%) |
Jun 02, 2017 | 78.67 | 79.09 | 77.98 | 78.67 | 55,204 | +0.02(+0.03%) |
Jun 01, 2017 | 77.57 | 79.84 | 77.29 | 78.65 | 99,466 | +1.14(+1.47%) |
May 31, 2017 | 79.16 | 80.19 | 76.74 | 77.51 | 215,820 | -1.95(-2.45%) |
May 30, 2017 | 81.55 | 81.71 | 78.96 | 79.46 | 151,789 | -3.32(-4.01%) |
May 26, 2017 | 81.76 | 83.09 | 81.76 | 82.78 | 46,083 | +1.04(+1.28%) |
May 25, 2017 | 84.26 | 84.42 | 81.26 | 81.73 | 80,289 | -2.16(-2.57%) |
May 24, 2017 | 81.10 | 84.05 | 79.41 | 83.89 | 72,034 | +2.45(+3.01%) |
May 23, 2017 | 80.30 | 81.90 | 79.62 | 81.44 | 50,018 | +1.29(+1.61%) |
May 22, 2017 | 83.61 | 84.23 | 79.86 | 80.15 | 114,745 | -2.97(-3.57%) |
May 19, 2017 | 79.89 | 84.56 | 79.89 | 83.12 | 105,307 | +4.15(+5.26%) |
May 18, 2017 | 80.23 | 81.36 | 78.25 | 78.97 | 113,218 | -1.79(-2.21%) |
May 17, 2017 | 81.94 | 82.00 | 80.26 | 80.75 | 102,215 | -2.87(-3.43%) |
May 16, 2017 | 83.10 | 83.67 | 82.72 | 83.62 | 98,398 | +0.60(+0.72%) |
May 15, 2017 | 83.28 | 83.75 | 82.69 | 83.03 | 48,404 | +0.06(+0.07%) |
May 12, 2017 | 83.00 | 83.02 | 82.28 | 82.96 | 71,585 | -0.02(-0.02%) |
May 11, 2017 | 82.83 | 83.13 | 81.65 | 82.98 | 87,560 | +0.43(+0.51%) |
May 10, 2017 | 80.88 | 82.59 | 80.67 | 82.55 | 96,878 | +2.33(+2.91%) |
May 09, 2017 | 78.97 | 81.01 | 78.97 | 80.22 | 68,578 | +1.22(+1.55%) |
May 08, 2017 | 80.64 | 80.64 | 78.62 | 79.00 | 86,264 | -1.04(-1.29%) |
May 05, 2017 | 78.92 | 80.51 | 78.92 | 80.03 | 117,301 | +1.14(+1.45%) |
May 04, 2017 | 80.13 | 81.08 | 78.53 | 78.89 | 100,011 | -3.08(-3.75%) |
May 03, 2017 | 83.96 | 84.39 | 81.64 | 81.97 | 91,776 | -3.13(-3.68%) |
May 02, 2017 | 80.44 | 85.39 | 79.94 | 85.10 | 145,172 | +5.09(+6.37%) |
May 01, 2017 | 80.53 | 80.53 | 78.97 | 80.00 | 54,923 | +0.46(+0.58%) |
Apr 28, 2017 | 78.32 | 79.62 | 77.90 | 79.54 | 143,871 | +1.32(+1.69%) |
Apr 27, 2017 | 77.84 | 78.57 | 76.98 | 78.22 | 96,582 | +1.06(+1.37%) |
Apr 26, 2017 | 78.13 | 78.39 | 76.24 | 77.16 | 192,018 | -1.28(-1.64%) |
Apr 25, 2017 | 78.19 | 78.85 | 77.31 | 78.44 | 108,723 | +0.17(+0.22%) |
Apr 24, 2017 | 79.03 | 79.03 | 77.95 | 78.27 | 78,218 | +0.64(+0.83%) |
Apr 21, 2017 | 77.14 | 77.66 | 76.59 | 77.63 | 58,972 | +0.49(+0.63%) |
Apr 20, 2017 | 77.06 | 77.56 | 76.72 | 77.14 | 62,054 | +0.19(+0.25%) |
Apr 19, 2017 | 78.15 | 78.43 | 76.42 | 76.95 | 132,220 | -0.49(-0.64%) |
Apr 18, 2017 | 78.79 | 78.87 | 77.39 | 77.44 | 78,481 | -1.47(-1.86%) |
Apr 17, 2017 | 78.81 | 80.33 | 77.45 | 78.91 | 158,724 | +1.14(+1.47%) |
Apr 13, 2017 | 76.25 | 78.04 | 75.04 | 77.77 | 57,315 | +1.06(+1.38%) |
Apr 12, 2017 | 78.08 | 78.08 | 75.60 | 76.71 | 79,717 | -1.35(-1.72%) |
Apr 11, 2017 | 78.23 | 78.84 | 77.19 | 78.05 | 67,425 | -0.33(-0.42%) |
Apr 10, 2017 | 78.37 | 78.67 | 77.25 | 78.39 | 53,122 | +0.39(+0.50%) |
Apr 07, 2017 | 77.44 | 78.22 | 77.41 | 78.00 | 76,125 | +0.49(+0.63%) |
Apr 06, 2017 | 78.08 | 78.40 | 76.89 | 77.51 | 121,124 | -0.57(-0.73%) |
Apr 05, 2017 | 77.97 | 78.57 | 77.51 | 78.09 | 99,210 | +0.32(+0.41%) |
Apr 04, 2017 | 76.53 | 78.04 | 75.49 | 77.77 | 131,965 | +0.80(+1.03%) |
Apr 03, 2017 | 74.98 | 77.37 | 74.98 | 76.97 | 64,113 | +1.91(+2.54%) |
Mar 31, 2017 | 75.77 | 75.79 | 74.60 | 75.06 | 86,638 | -0.63(-0.84%) |
Mar 30, 2017 | 74.64 | 76.45 | 74.59 | 75.70 | 64,781 | +0.19(+0.25%) |
Mar 29, 2017 | 73.83 | 75.57 | 73.76 | 75.51 | 124,589 | +1.48(+1.99%) |
Mar 28, 2017 | 74.21 | 75.35 | 73.91 | 74.03 | 93,973 | -0.18(-0.24%) |
Mar 27, 2017 | 75.24 | 75.37 | 73.87 | 74.21 | 101,149 | -1.36(-1.80%) |
Mar 24, 2017 | 73.44 | 76.07 | 73.01 | 75.57 | 185,798 | +2.27(+3.09%) |
Mar 23, 2017 | 71.97 | 73.52 | 71.49 | 73.31 | 128,842 | +1.31(+1.83%) |
Mar 22, 2017 | 70.72 | 72.36 | 70.18 | 71.99 | 96,342 | +0.86(+1.21%) |
Mar 21, 2017 | 71.89 | 74.08 | 70.35 | 71.14 | 136,042 | -0.48(-0.67%) |
Mar 20, 2017 | 71.04 | 72.05 | 70.77 | 71.62 | 93,158 | +0.63(+0.88%) |
Mar 17, 2017 | 69.16 | 71.58 | 69.16 | 70.99 | 235,782 | +1.52(+2.19%) |
Mar 16, 2017 | 68.56 | 70.35 | 67.48 | 69.47 | 79,861 | +1.04(+1.53%) |
Mar 15, 2017 | 66.85 | 68.63 | 66.64 | 68.42 | 82,832 | +1.58(+2.36%) |
Mar 14, 2017 | 67.59 | 67.59 | 66.54 | 66.85 | 64,332 | -1.07(-1.58%) |
Mar 13, 2017 | 68.81 | 69.10 | 67.41 | 67.92 | 127,590 | -0.83(-1.21%) |
Mar 10, 2017 | 68.76 | 69.07 | 66.75 | 68.76 | 53,356 | +0.54(+0.79%) |
Mar 09, 2017 | 68.62 | 68.62 | 67.78 | 68.21 | 60,741 | -0.53(-0.76%) |
Mar 08, 2017 | 70.67 | 70.67 | 68.67 | 68.74 | 76,715 | -1.40(-2.00%) |
Mar 07, 2017 | 70.02 | 70.42 | 68.93 | 70.14 | 80,087 | +0.35(+0.50%) |
Mar 06, 2017 | 68.58 | 70.32 | 67.73 | 69.79 | 70,488 | +0.87(+1.26%) |
Mar 03, 2017 | 67.83 | 69.37 | 67.83 | 68.93 | 79,918 | +1.46(+2.17%) |
Mar 02, 2017 | 68.42 | 68.47 | 67.18 | 67.46 | 66,489 | -1.41(-2.04%) |
Mar 01, 2017 | 67.44 | 69.56 | 67.27 | 68.87 | 147,080 | +2.04(+3.05%) |
Feb 28, 2017 | 66.76 | 67.29 | 65.80 | 66.83 | 66,588 | -0.12(-0.18%) |
Feb 27, 2017 | 65.91 | 67.05 | 65.91 | 66.95 | 83,893 | +1.20(+1.82%) |
Feb 24, 2017 | 67.35 | 67.35 | 64.41 | 65.76 | 106,527 | -0.90(-1.36%) |
Feb 23, 2017 | 67.65 | 67.83 | 66.33 | 66.66 | 53,891 | -0.70(-1.04%) |
Feb 22, 2017 | 67.10 | 67.96 | 65.99 | 67.36 | 80,249 | +0.01(+0.01%) |
Feb 21, 2017 | 66.48 | 67.75 | 65.50 | 67.36 | 95,484 | +0.73(+1.09%) |
Feb 17, 2017 | 66.63 | 66.63 | 66.63 | 0 | +2.06(+3.20%) | |
Feb 16, 2017 | 65.31 | 65.31 | 64.30 | 64.57 | 52,269 | -0.68(-1.04%) |
Feb 15, 2017 | 64.82 | 65.30 | 63.67 | 65.25 | 86,386 | +0.46(+0.72%) |
Feb 14, 2017 | 64.94 | 65.48 | 64.02 | 64.78 | 60,115 | -0.33(-0.51%) |
Feb 13, 2017 | 65.52 | 65.62 | 64.25 | 65.11 | 75,621 | -0.39(-0.60%) |
Feb 10, 2017 | 65.05 | 66.61 | 64.27 | 65.51 | 161,235 | +0.60(+0.93%) |
Feb 09, 2017 | 63.70 | 65.25 | 63.58 | 64.91 | 134,512 | +1.21(+1.89%) |
Feb 08, 2017 | 63.39 | 63.91 | 62.57 | 63.70 | 173,237 | +0.94(+1.50%) |
Feb 07, 2017 | 61.13 | 62.85 | 61.13 | 62.76 | 146,513 | +2.03(+3.35%) |
Feb 06, 2017 | 62.74 | 62.74 | 60.30 | 60.72 | 92,376 | -1.28(-2.07%) |
Feb 03, 2017 | 61.07 | 62.17 | 60.80 | 62.01 | 99,684 | +1.35(+2.22%) |
Feb 02, 2017 | 60.68 | 61.03 | 59.64 | 60.66 | 96,128 | +0.03(+0.05%) |
Feb 01, 2017 | 60.29 | 60.81 | 59.53 | 60.63 | 96,308 | +0.86(+1.44%) |
Jan 31, 2017 | 61.33 | 61.33 | 59.30 | 59.77 | 93,900 | -1.59(-2.59%) |
Jan 30, 2017 | 60.87 | 61.91 | 60.80 | 61.36 | 102,807 | +0.48(+0.79%) |
Jan 27, 2017 | 61.46 | 61.84 | 59.76 | 60.89 | 138,811 | +0.09(+0.15%) |
Jan 26, 2017 | 61.53 | 62.40 | 60.49 | 60.79 | 258,626 | -0.79(-1.28%) |
Jan 25, 2017 | 62.15 | 62.30 | 60.38 | 61.58 | 292,645 | -0.26(-0.42%) |
Jan 24, 2017 | 62.22 | 62.42 | 60.85 | 61.84 | 203,571 | +0.25(+0.40%) |
Jan 23, 2017 | 59.46 | 61.64 | 58.76 | 61.60 | 212,776 | +3.32(+5.70%) |
Jan 20, 2017 | 57.08 | 58.37 | 56.36 | 58.27 | 244,593 | +1.76(+3.12%) |
Jan 19, 2017 | 56.97 | 57.24 | 56.25 | 56.51 | 135,687 | +0.09(+0.16%) |
Jan 18, 2017 | 57.69 | 58.27 | 56.06 | 56.42 | 170,908 | -1.25(-2.17%) |
Jan 17, 2017 | 59.76 | 59.80 | 57.34 | 57.67 | 236,756 | -1.04(-1.76%) |
Jan 13, 2017 | 58.71 | 58.71 | 58.71 | 0 | +1.88(+3.31%) | |
Jan 12, 2017 | 57.21 | 57.89 | 56.77 | 56.83 | 98,364 | -0.24(-0.42%) |
Jan 11, 2017 | 58.34 | 58.38 | 56.46 | 57.07 | 135,383 | -1.47(-2.51%) |
Jan 10, 2017 | 58.65 | 59.50 | 58.06 | 58.54 | 116,800 | -0.15(-0.26%) |
Jan 09, 2017 | 60.60 | 60.60 | 58.47 | 58.69 | 134,297 | -1.73(-2.87%) |
Jan 06, 2017 | 61.56 | 62.02 | 60.05 | 60.42 | 126,178 | -1.20(-1.94%) |
Jan 05, 2017 | 61.98 | 62.90 | 61.40 | 61.62 | 133,661 | +0.06(+0.10%) |
Jan 04, 2017 | 61.65 | 61.98 | 60.49 | 61.56 | 122,606 | -0.12(-0.19%) |
Jan 03, 2017 | 64.47 | 64.47 | 61.40 | 61.67 | 97,037 | -2.12(-3.32%) |
Dec 30, 2016 | 63.79 | 63.79 | 63.79 | 0 | +0.40(+0.63%) | |
Dec 29, 2016 | 62.41 | 64.19 | 62.41 | 63.39 | 57,811 | +0.85(+1.36%) |
Dec 28, 2016 | 62.35 | 62.66 | 62.16 | 62.54 | 44,487 | +0.23(+0.37%) |
Dec 27, 2016 | 62.58 | 62.93 | 62.17 | 62.31 | 43,048 | -0.21(-0.33%) |
Dec 23, 2016 | 62.52 | 62.52 | 62.52 | 0 | +0.22(+0.36%) | |
Dec 22, 2016 | 62.75 | 63.27 | 62.19 | 62.29 | 67,088 | -0.73(-1.17%) |
Dec 21, 2016 | 64.70 | 64.70 | 62.70 | 63.03 | 77,649 | -1.48(-2.29%) |
Dec 20, 2016 | 65.20 | 65.96 | 64.20 | 64.50 | 87,004 | -0.70(-1.07%) |
Dec 19, 2016 | 64.19 | 65.79 | 64.19 | 65.20 | 98,238 | +0.80(+1.24%) |
Dec 16, 2016 | 66.78 | 66.78 | 63.82 | 64.40 | 266,449 | -2.33(-3.50%) |
Dec 15, 2016 | 65.83 | 67.14 | 64.75 | 66.74 | 169,057 | +0.23(+0.35%) |
Dec 14, 2016 | 67.85 | 68.58 | 66.45 | 66.51 | 170,357 | -1.71(-2.50%) |
Dec 13, 2016 | 66.42 | 68.29 | 66.42 | 68.21 | 129,867 | +2.49(+3.79%) |
Dec 12, 2016 | 66.85 | 67.29 | 65.34 | 65.72 | 73,197 | -1.00(-1.49%) |
Dec 09, 2016 | 65.81 | 67.05 | 65.12 | 66.72 | 113,441 | +0.56(+0.85%) |
Dec 08, 2016 | 64.77 | 66.23 | 64.12 | 66.16 | 73,582 | +1.04(+1.59%) |
Dec 07, 2016 | 64.76 | 65.35 | 64.40 | 65.12 | 88,045 | +0.52(+0.80%) |
Dec 06, 2016 | 62.43 | 64.81 | 62.43 | 64.60 | 202,409 | +2.39(+3.84%) |
Dec 05, 2016 | 62.01 | 62.79 | 61.85 | 62.22 | 451,041 | +0.64(+1.04%) |
Dec 02, 2016 | 63.40 | 63.97 | 61.35 | 61.57 | 200,394 | -2.21(-3.47%) |
Dec 01, 2016 | 65.62 | 65.62 | 63.48 | 63.78 | 295,189 | -2.03(-3.08%) |
Nov 30, 2016 | 67.10 | 67.10 | 65.67 | 65.81 | 183,205 | -0.66(-0.99%) |
Nov 29, 2016 | 66.27 | 66.85 | 65.75 | 66.47 | 135,008 | -0.02(-0.02%) |
Nov 28, 2016 | 66.74 | 67.39 | 66.15 | 66.48 | 93,579 | -0.13(-0.20%) |
Nov 25, 2016 | 66.37 | 67.45 | 65.72 | 66.61 | 60,697 | +0.03(+0.05%) |
Nov 23, 2016 | 66.58 | 66.58 | 66.58 | 0 | -1.02(-1.51%) | |
Nov 22, 2016 | 66.70 | 67.70 | 65.25 | 67.60 | 147,747 | +1.50(+2.27%) |
Nov 21, 2016 | 65.80 | 66.44 | 65.76 | 66.10 | 56,324 | +0.56(+0.85%) |
Nov 18, 2016 | 66.41 | 66.78 | 65.19 | 65.55 | 111,076 | -0.56(-0.85%) |
Nov 17, 2016 | 66.89 | 66.89 | 65.62 | 66.11 | 122,782 | +0.15(+0.22%) |
Nov 16, 2016 | 66.34 | 66.34 | 65.35 | 65.96 | 107,302 | -0.32(-0.49%) |
Nov 15, 2016 | 64.43 | 66.82 | 63.41 | 66.29 | 243,342 | +2.95(+4.65%) |
Nov 14, 2016 | 60.70 | 63.46 | 60.21 | 63.34 | 342,246 | +3.35(+5.58%) |
Nov 11, 2016 | 61.84 | 62.07 | 59.25 | 59.99 | 319,628 | -2.73(-4.35%) |
Nov 10, 2016 | 69.54 | 69.55 | 62.00 | 62.72 | 405,256 | -6.78(-9.76%) |
Nov 09, 2016 | 70.04 | 74.16 | 69.14 | 69.51 | 319,765 | -6.13(-8.11%) |
Nov 08, 2016 | 75.63 | 76.32 | 73.60 | 75.64 | 78,930 | +0.52(+0.69%) |
Nov 07, 2016 | 73.97 | 76.48 | 73.91 | 75.12 | 178,565 | +3.89(+5.47%) |
Nov 04, 2016 | 71.17 | 72.34 | 70.38 | 71.23 | 95,885 | +0.10(+0.14%) |
Nov 03, 2016 | 71.07 | 71.99 | 70.99 | 71.13 | 139,286 | +0.71(+1.01%) |
Nov 02, 2016 | 70.95 | 71.12 | 70.31 | 70.42 | 76,488 | -0.72(-1.01%) |
Nov 01, 2016 | 74.33 | 74.46 | 70.50 | 71.14 | 183,588 | -2.78(-3.76%) |
Oct 31, 2016 | 74.56 | 74.82 | 73.65 | 73.91 | 69,581 | -0.07(-0.09%) |
Oct 28, 2016 | 76.28 | 77.26 | 73.13 | 73.98 | 174,803 | -2.33(-3.05%) |
Oct 27, 2016 | 77.92 | 78.24 | 75.76 | 76.31 | 164,729 | -0.93(-1.20%) |
Oct 26, 2016 | 80.26 | 80.26 | 77.13 | 77.23 | 126,677 | -0.92(-1.17%) |
Oct 25, 2016 | 82.56 | 82.56 | 78.03 | 78.15 | 178,443 | -1.90(-2.37%) |
Oct 24, 2016 | 81.16 | 82.60 | 79.62 | 80.05 | 177,212 | +0.29(+0.36%) |
Oct 21, 2016 | 78.23 | 80.01 | 77.64 | 79.76 | 277,147 | +1.37(+1.75%) |
Oct 20, 2016 | 78.42 | 78.95 | 77.84 | 78.39 | 48,437 | -0.21(-0.27%) |
Oct 19, 2016 | 78.01 | 78.85 | 77.73 | 78.60 | 101,102 | +0.62(+0.79%) |
Oct 18, 2016 | 76.59 | 78.30 | 75.71 | 77.98 | 49,401 | +2.27(+3.00%) |
Oct 17, 2016 | 75.67 | 75.95 | 74.30 | 75.71 | 63,251 | +0.06(+0.08%) |
Oct 14, 2016 | 76.19 | 76.55 | 75.19 | 75.65 | 69,644 | +0.02(+0.03%) |
Oct 13, 2016 | 74.93 | 76.12 | 73.87 | 75.63 | 74,186 | -0.08(-0.11%) |
Oct 12, 2016 | 75.96 | 77.84 | 74.98 | 75.71 | 49,999 | -0.25(-0.33%) |
Oct 11, 2016 | 74.80 | 76.29 | 74.80 | 75.96 | 56,881 | +0.65(+0.86%) |
Oct 10, 2016 | 74.80 | 75.91 | 74.80 | 75.31 | 142,556 | +1.12(+1.52%) |
Oct 07, 2016 | 74.39 | 75.43 | 74.04 | 74.19 | 91,087 | -0.31(-0.41%) |
Oct 06, 2016 | 74.95 | 75.34 | 74.04 | 74.49 | 44,921 | -0.77(-1.03%) |
Oct 05, 2016 | 74.70 | 75.82 | 74.08 | 75.27 | 60,756 | +0.85(+1.14%) |
Oct 04, 2016 | 72.53 | 74.75 | 72.53 | 74.42 | 106,545 | +2.07(+2.87%) |
Oct 03, 2016 | 72.54 | 72.95 | 71.21 | 72.35 | 62,347 | -0.30(-0.41%) |
Sep 30, 2016 | 71.81 | 73.37 | 71.42 | 72.64 | 115,072 | +1.25(+1.75%) |
Sep 29, 2016 | 72.06 | 73.10 | 71.08 | 71.40 | 94,828 | -0.73(-1.02%) |
Sep 28, 2016 | 71.04 | 72.13 | 70.15 | 72.13 | 64,411 | +1.38(+1.95%) |
Sep 27, 2016 | 68.19 | 70.98 | 68.19 | 70.75 | 156,810 | +2.49(+3.65%) |
Sep 26, 2016 | 68.96 | 69.16 | 68.15 | 68.26 | 89,992 | -1.12(-1.61%) |
Sep 23, 2016 | 69.40 | 70.09 | 69.08 | 69.38 | 78,254 | -0.29(-0.42%) |
Sep 22, 2016 | 69.02 | 69.87 | 68.41 | 69.67 | 58,940 | +1.45(+2.12%) |
Sep 21, 2016 | 67.17 | 68.41 | 66.97 | 68.22 | 95,526 | +1.21(+1.80%) |
Sep 20, 2016 | 68.08 | 68.08 | 66.65 | 67.01 | 99,056 | -0.59(-0.87%) |
Sep 19, 2016 | 68.67 | 68.67 | 67.21 | 67.60 | 136,893 | -0.53(-0.77%) |
Sep 16, 2016 | 68.79 | 68.84 | 67.89 | 68.13 | 122,686 | -1.08(-1.56%) |
Sep 15, 2016 | 69.61 | 70.49 | 68.92 | 69.21 | 63,100 | -0.05(-0.08%) |
Sep 14, 2016 | 71.11 | 71.21 | 68.27 | 69.26 | 94,550 | -1.52(-2.15%) |
Sep 13, 2016 | 73.07 | 73.07 | 69.95 | 70.78 | 67,959 | -2.41(-3.29%) |
Sep 12, 2016 | 73.52 | 73.81 | 71.63 | 73.19 | 125,504 | -0.40(-0.54%) |
Sep 09, 2016 | 75.11 | 75.28 | 73.37 | 73.59 | 66,354 | -2.43(-3.20%) |
Sep 08, 2016 | 77.92 | 77.92 | 76.02 | 76.02 | 99,202 | -1.96(-2.51%) |
Sep 07, 2016 | 78.72 | 79.70 | 77.06 | 77.98 | 40,007 | -0.71(-0.90%) |
Sep 06, 2016 | 77.76 | 78.77 | 77.53 | 78.69 | 53,457 | +1.39(+1.80%) |
Sep 02, 2016 | 76.35 | 77.30 | 77.30 | 77.30 | 57,653 | +1.22(+1.60%) |
Sep 01, 2016 | 76.17 | 76.41 | 75.33 | 76.09 | 54,644 | +0.12(+0.16%) |
Aug 31, 2016 | 76.05 | 76.05 | 74.62 | 75.96 | 51,092 | -0.33(-0.43%) |
Aug 30, 2016 | 76.87 | 76.91 | 75.79 | 76.29 | 33,384 | -0.21(-0.27%) |
Aug 29, 2016 | 76.97 | 76.97 | 75.89 | 76.50 | 35,128 | -0.34(-0.45%) |
Aug 26, 2016 | 79.15 | 79.38 | 76.42 | 76.84 | 45,325 | -2.16(-2.73%) |
Aug 25, 2016 | 78.17 | 79.31 | 77.57 | 79.00 | 29,998 | +0.97(+1.25%) |
Aug 24, 2016 | 77.10 | 78.16 | 75.59 | 78.03 | 35,940 | +0.95(+1.23%) |
Aug 23, 2016 | 80.80 | 80.80 | 76.87 | 77.08 | 52,913 | -3.04(-3.79%) |
Aug 22, 2016 | 80.84 | 80.84 | 79.28 | 80.12 | 80,655 | -0.54(-0.66%) |
Aug 19, 2016 | 81.21 | 81.73 | 80.00 | 80.65 | 53,716 | -1.13(-1.39%) |
Aug 18, 2016 | 80.11 | 81.84 | 79.90 | 81.79 | 76,105 | +1.88(+2.35%) |
Aug 17, 2016 | 78.20 | 80.10 | 78.20 | 79.91 | 84,917 | +1.26(+1.61%) |
Aug 16, 2016 | 79.10 | 79.10 | 78.44 | 78.65 | 38,590 | -0.28(-0.35%) |
Aug 15, 2016 | 78.50 | 80.45 | 78.50 | 78.93 | 40,224 | +0.82(+1.05%) |
Aug 12, 2016 | 78.43 | 79.16 | 77.66 | 78.11 | 85,078 | -0.03(-0.04%) |
Aug 11, 2016 | 77.55 | 78.49 | 77.38 | 78.14 | 99,665 | +0.60(+0.78%) |
Aug 10, 2016 | 76.27 | 77.85 | 76.17 | 77.54 | 57,426 | +1.04(+1.36%) |
Aug 09, 2016 | 75.62 | 76.60 | 75.62 | 76.49 | 79,077 | +0.98(+1.30%) |
Aug 08, 2016 | 74.54 | 75.90 | 74.54 | 75.51 | 91,070 | +1.15(+1.55%) |
Aug 05, 2016 | 74.04 | 74.55 | 73.70 | 74.36 | 42,210 | +0.40(+0.54%) |
Aug 04, 2016 | 74.08 | 74.48 | 73.61 | 73.96 | 72,405 | +0.12(+0.16%) |
Aug 03, 2016 | 73.21 | 74.17 | 72.90 | 73.84 | 48,454 | +0.47(+0.64%) |
Aug 02, 2016 | 74.21 | 74.35 | 73.34 | 73.37 | 97,241 | -0.58(-0.79%) |
Aug 01, 2016 | 73.83 | 74.28 | 71.91 | 73.95 | 111,289 | -0.35(-0.47%) |
Jul 29, 2016 | 75.50 | 75.50 | 73.51 | 74.30 | 73,870 | -1.10(-1.46%) |
Jul 28, 2016 | 76.41 | 76.41 | 74.44 | 75.41 | 42,413 | -0.83(-1.09%) |
Jul 27, 2016 | 77.33 | 77.33 | 75.80 | 76.24 | 28,457 | -0.73(-0.95%) |
Jul 26, 2016 | 76.90 | 77.52 | 76.56 | 76.97 | 173,047 | +0.10(+0.13%) |
Jul 25, 2016 | 80.46 | 80.46 | 76.87 | 76.87 | 134,811 | -3.33(-4.15%) |
Jul 22, 2016 | 80.57 | 80.74 | 79.26 | 80.20 | 66,777 | -0.11(-0.14%) |
Jul 21, 2016 | 79.47 | 80.88 | 78.65 | 80.31 | 55,368 | +0.73(+0.91%) |
Jul 20, 2016 | 78.58 | 79.76 | 78.10 | 79.59 | 89,434 | +0.83(+1.06%) |
Jul 19, 2016 | 78.46 | 78.87 | 78.04 | 78.76 | 49,455 | +0.03(+0.04%) |
Jul 18, 2016 | 78.20 | 78.89 | 78.13 | 78.72 | 53,264 | +0.17(+0.21%) |
Jul 15, 2016 | 79.21 | 79.21 | 77.70 | 78.56 | 77,206 | -0.37(-0.47%) |
Jul 14, 2016 | 79.42 | 80.06 | 78.39 | 78.93 | 53,421 | +0.14(+0.17%) |
Jul 13, 2016 | 79.37 | 79.37 | 78.46 | 78.79 | 35,082 | -0.10(-0.12%) |
Jul 12, 2016 | 78.78 | 79.07 | 78.38 | 78.89 | 49,393 | +0.52(+0.67%) |
Jul 11, 2016 | 78.22 | 78.55 | 77.43 | 78.37 | 41,375 | +0.51(+0.66%) |
Jul 08, 2016 | 77.52 | 76.62 | 76.30 | 77.86 | 65,528 | +1.24(+1.62%) |
Jul 07, 2016 | 75.55 | 76.85 | 75.31 | 76.62 | 57,250 | +0.95(+1.26%) |
Jul 06, 2016 | 75.96 | 76.00 | 73.98 | 75.66 | 91,775 | -0.29(-0.39%) |
Jul 05, 2016 | 77.66 | 77.73 | 75.14 | 75.96 | 100,039 | -2.22(-2.84%) |