Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 72.61 | 72.70 | 70.98 | 72.03 | 580,756 | +1.22(+1.72%) |
Jun 29, 2017 | 72.23 | 72.41 | 70.79 | 70.81 | 603,057 | -2.03(-2.78%) |
Jun 28, 2017 | 72.18 | 73.27 | 71.88 | 72.84 | 555,307 | +1.04(+1.45%) |
Jun 27, 2017 | 72.10 | 72.43 | 71.63 | 71.80 | 623,179 | +0.04(+0.05%) |
Jun 26, 2017 | 71.08 | 72.02 | 70.65 | 71.76 | 323,635 | +0.06(+0.08%) |
Jun 23, 2017 | 71.43 | 71.71 | 957,356 | +0.62(+0.87%) | ||
Jun 22, 2017 | 70.83 | 71.63 | 70.62 | 71.09 | 363,829 | +0.77(+1.10%) |
Jun 21, 2017 | 69.13 | 70.36 | 69.00 | 70.32 | 337,235 | +1.19(+1.72%) |
Jun 20, 2017 | 69.29 | 69.65 | 68.93 | 69.13 | 307,363 | -0.29(-0.42%) |
Jun 19, 2017 | 68.74 | 70.13 | 68.51 | 69.42 | 433,632 | +0.29(+0.41%) |
Jun 16, 2017 | 69.33 | 69.99 | 68.90 | 69.14 | 1,038,371 | -0.39(-0.56%) |
Jun 15, 2017 | 69.32 | 70.89 | 69.30 | 69.52 | 694,463 | -0.61(-0.87%) |
Jun 14, 2017 | 72.94 | 72.96 | 69.96 | 70.13 | 812,246 | -1.90(-2.64%) |
Jun 13, 2017 | 70.83 | 72.11 | 70.29 | 72.03 | 607,453 | +1.07(+1.51%) |
Jun 12, 2017 | 71.37 | 71.88 | 70.71 | 70.96 | 548,264 | -0.67(-0.94%) |
Jun 09, 2017 | 72.75 | 72.98 | 71.47 | 71.64 | 493,306 | -1.74(-2.37%) |
Jun 08, 2017 | 72.51 | 73.51 | 71.88 | 73.38 | 653,476 | +0.48(+0.66%) |
Jun 07, 2017 | 73.81 | 74.12 | 72.50 | 72.90 | 677,293 | -1.17(-1.58%) |
Jun 06, 2017 | 73.65 | 74.23 | 73.03 | 74.07 | 592,637 | +1.09(+1.49%) |
Jun 05, 2017 | 73.54 | 73.67 | 72.29 | 72.98 | 346,966 | -0.55(-0.75%) |
Jun 02, 2017 | 74.33 | 74.73 | 73.18 | 73.53 | 413,753 | -0.06(-0.08%) |
Jun 01, 2017 | 73.77 | 74.00 | 72.82 | 73.59 | 584,227 | -0.52(-0.70%) |
May 31, 2017 | 74.22 | 74.91 | 73.64 | 74.10 | 546,384 | +0.11(+0.15%) |
May 30, 2017 | 73.86 | 74.88 | 73.86 | 73.99 | 500,855 | -0.41(-0.56%) |
May 26, 2017 | 74.38 | 74.73 | 73.79 | 74.41 | 374,515 | +0.72(+0.98%) |
May 25, 2017 | 73.13 | 73.95 | 72.72 | 73.69 | 422,816 | +0.25(+0.34%) |
May 24, 2017 | 72.82 | 73.59 | 72.08 | 73.44 | 545,083 | +0.49(+0.67%) |
May 23, 2017 | 73.81 | 74.07 | 72.27 | 72.95 | 569,663 | -0.60(-0.81%) |
May 22, 2017 | 72.95 | 73.98 | 72.95 | 73.55 | 460,783 | +0.94(+1.29%) |
May 19, 2017 | 72.65 | 73.13 | 72.05 | 72.61 | 672,561 | +0.66(+0.92%) |
May 18, 2017 | 72.94 | 73.04 | 71.12 | 71.95 | 700,429 | -1.72(-2.34%) |
May 17, 2017 | 73.72 | 74.53 | 73.28 | 73.67 | 800,798 | +1.29(+1.78%) |
May 16, 2017 | 71.79 | 72.72 | 71.53 | 72.38 | 516,685 | +0.90(+1.26%) |
May 15, 2017 | 72.34 | 72.39 | 70.69 | 71.48 | 671,889 | +0.47(+0.66%) |
May 12, 2017 | 69.92 | 71.69 | 69.67 | 71.01 | 946,244 | +1.63(+2.35%) |
May 11, 2017 | 65.24 | 69.47 | 64.66 | 69.38 | 1,072,249 | +4.42(+6.81%) |
May 10, 2017 | 65.54 | 65.54 | 64.61 | 64.95 | 665,876 | +0.14(+0.21%) |
May 09, 2017 | 64.15 | 65.13 | 63.66 | 64.82 | 488,417 | +0.18(+0.29%) |
May 08, 2017 | 64.30 | 64.73 | 63.80 | 64.63 | 564,483 | +0.21(+0.33%) |
May 05, 2017 | 62.82 | 64.95 | 62.75 | 64.42 | 559,934 | +1.90(+3.04%) |
May 04, 2017 | 62.66 | 62.84 | 61.83 | 62.52 | 687,228 | -0.91(-1.44%) |
May 03, 2017 | 63.89 | 64.89 | 63.19 | 63.43 | 666,344 | -0.68(-1.06%) |
May 02, 2017 | 63.42 | 64.53 | 63.30 | 64.12 | 540,386 | +0.44(+0.69%) |
May 01, 2017 | 64.87 | 65.23 | 63.14 | 63.67 | 628,463 | -1.46(-2.24%) |
Apr 28, 2017 | 63.99 | 65.25 | 63.86 | 65.13 | 711,232 | +1.17(+1.83%) |
Apr 27, 2017 | 64.52 | 64.52 | 63.24 | 63.96 | 736,898 | -0.82(-1.27%) |
Apr 26, 2017 | 64.52 | 65.00 | 63.44 | 64.78 | 887,188 | -0.08(-0.13%) |
Apr 25, 2017 | 66.74 | 67.73 | 64.24 | 64.86 | 964,311 | -1.89(-2.83%) |
Apr 24, 2017 | 65.80 | 67.15 | 64.90 | 66.75 | 679,764 | +0.04(+0.06%) |
Apr 21, 2017 | 67.04 | 67.08 | 66.23 | 66.71 | 615,335 | -0.26(-0.39%) |
Apr 20, 2017 | 67.55 | 67.63 | 66.45 | 66.97 | 721,361 | -0.53(-0.79%) |
Apr 19, 2017 | 68.66 | 68.78 | 67.06 | 67.51 | 774,870 | -1.86(-2.68%) |
Apr 18, 2017 | 68.83 | 69.55 | 68.09 | 69.37 | 712,490 | +0.43(+0.63%) |
Apr 17, 2017 | 68.68 | 69.41 | 68.56 | 68.94 | 374,690 | +0.26(+0.38%) |
Apr 13, 2017 | 69.11 | 69.74 | 68.12 | 68.68 | 694,558 | -0.07(-0.11%) |
Apr 12, 2017 | 68.75 | 68.87 | 67.90 | 68.75 | 457,295 | -0.11(-0.16%) |
Apr 11, 2017 | 67.00 | 69.07 | 66.55 | 68.86 | 793,391 | +2.34(+3.52%) |
Apr 10, 2017 | 66.30 | 66.66 | 65.50 | 66.52 | 480,337 | +0.11(+0.17%) |
Apr 07, 2017 | 66.50 | 67.41 | 66.06 | 66.41 | 607,220 | +0.55(+0.84%) |
Apr 06, 2017 | 64.71 | 66.17 | 64.51 | 65.86 | 453,999 | +0.98(+1.51%) |
Apr 05, 2017 | 65.46 | 65.54 | 64.12 | 64.88 | 566,186 | -0.74(-1.12%) |
Apr 04, 2017 | 64.98 | 65.65 | 64.50 | 65.62 | 585,358 | +1.10(+1.71%) |
Apr 03, 2017 | 64.47 | 64.72 | 63.88 | 64.52 | 579,466 | +0.18(+0.29%) |
Mar 31, 2017 | 63.43 | 64.93 | 63.43 | 64.33 | 661,279 | +0.75(+1.18%) |
Mar 30, 2017 | 63.28 | 63.87 | 62.81 | 63.58 | 559,890 | -0.06(-0.10%) |
Mar 29, 2017 | 62.57 | 63.90 | 62.52 | 63.64 | 551,735 | +0.88(+1.40%) |
Mar 28, 2017 | 63.33 | 63.78 | 62.16 | 62.76 | 671,884 | -0.48(-0.76%) |
Mar 27, 2017 | 62.61 | 63.41 | 62.25 | 63.24 | 633,801 | +1.50(+2.42%) |
Mar 24, 2017 | 61.44 | 62.52 | 61.36 | 61.74 | 477,349 | +0.07(+0.12%) |
Mar 23, 2017 | 62.12 | 62.35 | 60.50 | 61.67 | 826,399 | -0.30(-0.49%) |
Mar 22, 2017 | 61.58 | 62.70 | 61.25 | 61.97 | 851,946 | +0.70(+1.14%) |
Mar 21, 2017 | 60.02 | 61.61 | 59.87 | 61.27 | 930,359 | +1.41(+2.35%) |
Mar 20, 2017 | 59.60 | 60.13 | 58.97 | 59.87 | 647,791 | +0.32(+0.54%) |
Mar 17, 2017 | 59.71 | 60.42 | 59.10 | 59.55 | 1,487,097 | +0.04(+0.06%) |
Mar 16, 2017 | 60.71 | 60.78 | 59.30 | 59.51 | 493,858 | -0.23(-0.38%) |
Mar 15, 2017 | 57.21 | 59.91 | 56.71 | 59.74 | 718,073 | +3.00(+5.29%) |
Mar 14, 2017 | 57.86 | 58.38 | 56.55 | 56.74 | 503,763 | -1.15(-1.98%) |
Mar 13, 2017 | 57.89 | 58.34 | 57.37 | 57.89 | 407,147 | +0.07(+0.13%) |
Mar 10, 2017 | 56.43 | 57.92 | 56.32 | 57.81 | 509,206 | +1.38(+2.44%) |
Mar 09, 2017 | 56.95 | 57.68 | 56.20 | 56.43 | 493,118 | -0.67(-1.17%) |
Mar 08, 2017 | 56.22 | 58.03 | 56.13 | 57.10 | 926,261 | -0.02(-0.03%) |
Mar 07, 2017 | 57.64 | 58.14 | 56.59 | 57.12 | 930,675 | -1.09(-1.88%) |
Mar 06, 2017 | 59.79 | 59.79 | 57.98 | 58.22 | 490,365 | -1.87(-3.12%) |
Mar 03, 2017 | 59.04 | 60.53 | 58.89 | 60.09 | 781,983 | +0.78(+1.32%) |
Mar 02, 2017 | 60.65 | 61.12 | 59.21 | 59.31 | 743,943 | -2.12(-3.45%) |
Mar 01, 2017 | 59.99 | 61.69 | 59.69 | 61.43 | 680,381 | +0.77(+1.27%) |
Feb 28, 2017 | 61.52 | 61.92 | 60.20 | 60.66 | 748,960 | -0.19(-0.32%) |
Feb 27, 2017 | 62.63 | 64.26 | 60.58 | 60.85 | 800,636 | -1.90(-3.03%) |
Feb 24, 2017 | 63.77 | 64.00 | 62.54 | 62.75 | 540,779 | -0.45(-0.71%) |
Feb 23, 2017 | 64.23 | 64.37 | 63.15 | 63.20 | 891,487 | -0.01(-0.01%) |
Feb 22, 2017 | 64.79 | 65.00 | 62.41 | 63.21 | 755,626 | -2.00(-3.07%) |
Feb 21, 2017 | 63.68 | 65.28 | 63.20 | 65.21 | 581,421 | +0.97(+1.52%) |
Feb 17, 2017 | 64.24 | 64.24 | 64.24 | 0 | -1.23(-1.88%) | |
Feb 16, 2017 | 65.47 | 65.99 | 65.07 | 65.47 | 758,146 | +0.13(+0.20%) |
Feb 15, 2017 | 65.12 | 65.58 | 64.33 | 65.34 | 624,317 | -0.12(-0.18%) |
Feb 14, 2017 | 65.76 | 66.12 | 65.09 | 65.46 | 485,777 | -0.16(-0.24%) |
Feb 13, 2017 | 65.10 | 66.15 | 65.09 | 65.62 | 366,975 | -0.07(-0.11%) |
Feb 10, 2017 | 64.02 | 65.97 | 63.84 | 65.69 | 528,702 | +1.37(+2.13%) |
Feb 09, 2017 | 65.66 | 65.89 | 64.06 | 64.32 | 547,466 | -1.21(-1.85%) |
Feb 08, 2017 | 65.66 | 65.76 | 64.75 | 65.54 | 643,033 | +0.40(+0.62%) |
Feb 07, 2017 | 65.31 | 66.02 | 64.86 | 65.13 | 502,182 | -0.62(-0.95%) |
Feb 06, 2017 | 64.99 | 65.86 | 64.10 | 65.76 | 838,694 | +1.52(+2.37%) |
Feb 03, 2017 | 64.98 | 65.09 | 63.97 | 64.23 | 791,401 | -0.82(-1.26%) |
Feb 02, 2017 | 65.89 | 67.19 | 64.65 | 65.05 | 933,489 | -0.56(-0.85%) |
Feb 01, 2017 | 65.83 | 66.04 | 64.71 | 65.61 | 554,888 | -0.67(-1.01%) |
Jan 31, 2017 | 65.45 | 66.35 | 64.79 | 66.28 | 571,352 | +2.27(+3.54%) |
Jan 30, 2017 | 65.20 | 66.10 | 63.80 | 64.01 | 511,155 | -0.72(-1.11%) |
Jan 27, 2017 | 63.77 | 64.90 | 63.67 | 64.73 | 358,554 | +0.83(+1.29%) |
Jan 26, 2017 | 64.56 | 65.05 | 63.61 | 63.90 | 527,322 | -1.87(-2.85%) |
Jan 25, 2017 | 65.02 | 66.18 | 64.38 | 65.77 | 629,198 | -0.06(-0.10%) |
Jan 24, 2017 | 64.51 | 66.55 | 64.48 | 65.84 | 680,996 | +1.27(+1.96%) |
Jan 23, 2017 | 63.77 | 64.73 | 63.17 | 64.57 | 922,612 | +1.41(+2.22%) |
Jan 20, 2017 | 62.77 | 64.08 | 62.10 | 63.17 | 580,635 | +0.56(+0.89%) |
Jan 19, 2017 | 61.93 | 63.17 | 61.72 | 62.61 | 477,263 | +0.05(+0.07%) |
Jan 18, 2017 | 62.98 | 63.57 | 61.87 | 62.56 | 536,665 | -0.24(-0.38%) |
Jan 17, 2017 | 63.37 | 63.96 | 62.67 | 62.80 | 604,794 | +1.10(+1.79%) |
Jan 13, 2017 | 61.70 | 61.70 | 61.70 | 0 | +0.56(+0.92%) | |
Jan 12, 2017 | 62.27 | 62.72 | 60.40 | 61.14 | 576,210 | -0.09(-0.15%) |
Jan 11, 2017 | 60.46 | 62.23 | 59.81 | 61.23 | 492,542 | -0.29(-0.48%) |
Jan 10, 2017 | 60.59 | 62.21 | 60.48 | 61.52 | 560,107 | +1.05(+1.73%) |
Jan 09, 2017 | 61.07 | 61.83 | 60.09 | 60.48 | 569,812 | +0.31(+0.52%) |
Jan 06, 2017 | 60.76 | 61.41 | 59.46 | 60.16 | 653,171 | -1.51(-2.44%) |
Jan 05, 2017 | 60.76 | 62.10 | 60.02 | 61.67 | 1,049,205 | +2.01(+3.37%) |
Jan 04, 2017 | 59.81 | 60.02 | 58.51 | 59.66 | 831,589 | +0.52(+0.89%) |
Jan 03, 2017 | 58.23 | 59.71 | 58.15 | 59.13 | 922,038 | +1.17(+2.02%) |
Dec 30, 2016 | 57.96 | 57.96 | 57.96 | 0 | -3.07(-5.02%) | |
Dec 29, 2016 | 59.46 | 61.34 | 58.88 | 61.03 | 1,029,732 | +2.61(+4.46%) |
Dec 28, 2016 | 58.04 | 58.54 | 57.40 | 58.42 | 600,755 | +0.37(+0.63%) |
Dec 27, 2016 | 57.64 | 58.52 | 57.27 | 58.05 | 516,838 | +1.06(+1.86%) |
Dec 23, 2016 | 56.99 | 56.99 | 56.99 | 0 | +0.38(+0.66%) | |
Dec 22, 2016 | 56.98 | 57.76 | 56.44 | 56.62 | 498,082 | -0.65(-1.13%) |
Dec 21, 2016 | 56.73 | 57.90 | 56.58 | 57.27 | 646,624 | +0.60(+1.07%) |
Dec 20, 2016 | 55.81 | 56.70 | 55.09 | 56.66 | 874,182 | -0.06(-0.11%) |
Dec 19, 2016 | 56.27 | 57.09 | 55.86 | 56.73 | 842,688 | +0.56(+0.99%) |
Dec 16, 2016 | 57.19 | 58.14 | 56.13 | 56.17 | 3,811,870 | -0.99(-1.73%) |
Dec 15, 2016 | 59.06 | 59.16 | 56.76 | 57.16 | 1,610,894 | -3.68(-6.05%) |
Dec 14, 2016 | 63.87 | 64.50 | 60.76 | 60.84 | 1,022,192 | -2.56(-4.04%) |
Dec 13, 2016 | 61.71 | 63.59 | 61.53 | 63.40 | 540,988 | +1.67(+2.70%) |
Dec 12, 2016 | 61.46 | 62.98 | 61.42 | 61.73 | 746,763 | +0.41(+0.67%) |
Dec 09, 2016 | 63.00 | 63.28 | 60.67 | 61.32 | 773,743 | -1.98(-3.12%) |
Dec 08, 2016 | 63.26 | 63.70 | 62.31 | 63.30 | 570,852 | -0.19(-0.30%) |
Dec 07, 2016 | 64.62 | 65.02 | 62.64 | 63.49 | 754,003 | -0.31(-0.49%) |
Dec 06, 2016 | 64.87 | 66.15 | 62.91 | 63.80 | 815,060 | -1.13(-1.73%) |
Dec 05, 2016 | 64.18 | 65.64 | 63.27 | 64.93 | 927,119 | +0.22(+0.34%) |
Dec 02, 2016 | 63.11 | 65.13 | 63.11 | 64.71 | 725,968 | +2.00(+3.20%) |
Dec 01, 2016 | 63.34 | 63.94 | 61.81 | 62.70 | 837,699 | -1.02(-1.59%) |
Nov 30, 2016 | 65.10 | 65.42 | 63.00 | 63.72 | 672,705 | -1.80(-2.75%) |
Nov 29, 2016 | 63.79 | 66.15 | 63.62 | 65.52 | 674,200 | +0.64(+0.99%) |
Nov 28, 2016 | 62.76 | 65.04 | 62.26 | 64.88 | 688,101 | +2.72(+4.37%) |
Nov 25, 2016 | 62.19 | 63.12 | 61.75 | 62.16 | 290,521 | +0.20(+0.32%) |
Nov 23, 2016 | 61.96 | 61.96 | 61.96 | 0 | -2.54(-3.94%) | |
Nov 22, 2016 | 64.15 | 64.76 | 62.68 | 64.50 | 562,190 | +0.73(+1.15%) |
Nov 21, 2016 | 62.61 | 64.12 | 62.61 | 63.77 | 679,700 | +1.45(+2.33%) |
Nov 18, 2016 | 61.81 | 62.99 | 61.52 | 62.32 | 604,998 | -0.05(-0.07%) |
Nov 17, 2016 | 63.84 | 64.68 | 61.30 | 62.36 | 738,797 | -1.21(-1.90%) |
Nov 16, 2016 | 63.37 | 63.96 | 61.57 | 63.57 | 557,372 | +0.20(+0.32%) |
Nov 15, 2016 | 60.67 | 63.73 | 60.09 | 63.37 | 1,136,481 | +2.64(+4.34%) |
Nov 14, 2016 | 60.62 | 61.38 | 56.19 | 60.74 | 1,475,680 | +0.82(+1.37%) |
Nov 11, 2016 | 66.00 | 66.48 | 59.49 | 59.91 | 1,510,573 | -6.08(-9.21%) |
Nov 10, 2016 | 69.73 | 70.34 | 65.35 | 65.99 | 1,369,278 | -3.98(-5.69%) |
Nov 09, 2016 | 72.58 | 72.73 | 68.70 | 69.97 | 1,014,394 | +1.42(+2.07%) |
Nov 08, 2016 | 69.33 | 70.66 | 67.40 | 68.55 | 602,911 | -0.49(-0.72%) |
Nov 07, 2016 | 68.49 | 70.11 | 67.81 | 69.04 | 824,562 | -0.33(-0.47%) |
Nov 04, 2016 | 68.35 | 69.84 | 67.55 | 69.37 | 1,021,586 | +1.30(+1.91%) |
Nov 03, 2016 | 64.05 | 69.27 | 62.46 | 68.07 | 1,298,744 | +4.86(+7.69%) |
Nov 02, 2016 | 65.39 | 65.81 | 63.09 | 63.21 | 945,140 | -0.53(-0.83%) |
Nov 01, 2016 | 64.34 | 65.48 | 63.67 | 63.75 | 719,249 | +0.78(+1.24%) |
Oct 31, 2016 | 60.54 | 63.20 | 60.16 | 62.97 | 573,854 | +2.53(+4.18%) |
Oct 28, 2016 | 60.68 | 61.63 | 59.34 | 60.44 | 625,823 | -0.48(-0.78%) |
Oct 27, 2016 | 62.70 | 62.92 | 60.62 | 60.92 | 498,423 | -1.43(-2.29%) |
Oct 26, 2016 | 63.32 | 63.97 | 61.90 | 62.35 | 564,384 | -1.02(-1.62%) |
Oct 25, 2016 | 62.00 | 64.18 | 61.81 | 63.37 | 655,640 | +1.88(+3.07%) |
Oct 24, 2016 | 62.78 | 63.00 | 60.19 | 61.49 | 677,812 | -1.05(-1.68%) |
Oct 21, 2016 | 64.17 | 64.20 | 62.32 | 62.54 | 611,020 | -1.48(-2.32%) |
Oct 20, 2016 | 63.76 | 64.27 | 62.82 | 64.02 | 538,832 | +0.16(+0.26%) |
Oct 19, 2016 | 63.95 | 65.00 | 63.28 | 63.86 | 899,351 | +0.84(+1.34%) |
Oct 18, 2016 | 62.10 | 63.13 | 61.14 | 63.01 | 505,646 | +1.80(+2.94%) |
Oct 17, 2016 | 60.42 | 61.97 | 60.42 | 61.21 | 656,177 | +0.86(+1.42%) |
Oct 14, 2016 | 60.59 | 61.87 | 59.80 | 60.35 | 531,528 | -0.94(-1.54%) |
Oct 13, 2016 | 60.33 | 63.13 | 60.28 | 61.29 | 812,959 | +0.66(+1.09%) |
Oct 12, 2016 | 59.72 | 61.38 | 59.66 | 60.63 | 617,461 | +1.08(+1.81%) |
Oct 11, 2016 | 60.39 | 61.47 | 59.50 | 59.55 | 729,737 | -1.41(-2.31%) |
Oct 10, 2016 | 62.15 | 62.15 | 60.74 | 60.96 | 685,408 | +0.47(+0.77%) |
Oct 07, 2016 | 61.17 | 62.22 | 59.17 | 60.50 | 1,057,325 | +0.48(+0.81%) |
Oct 06, 2016 | 61.30 | 62.29 | 59.28 | 60.01 | 1,323,192 | -3.00(-4.76%) |
Oct 05, 2016 | 63.47 | 63.72 | 61.52 | 63.01 | 1,025,854 | +0.21(+0.34%) |
Oct 04, 2016 | 66.98 | 66.98 | 62.31 | 62.80 | 1,742,215 | -6.27(-9.07%) |
Oct 03, 2016 | 70.45 | 71.20 | 68.55 | 69.07 | 591,780 | -1.77(-2.51%) |
Sep 30, 2016 | 73.24 | 73.54 | 70.77 | 70.85 | 605,700 | -1.27(-1.76%) |
Sep 29, 2016 | 72.30 | 73.45 | 71.45 | 72.12 | 540,788 | -0.76(-1.04%) |
Sep 28, 2016 | 71.64 | 73.22 | 70.35 | 72.88 | 709,464 | +1.63(+2.29%) |
Sep 27, 2016 | 72.48 | 72.80 | 70.53 | 71.25 | 676,113 | -1.80(-2.46%) |
Sep 26, 2016 | 74.40 | 75.55 | 73.01 | 73.05 | 479,416 | -1.23(-1.66%) |
Sep 23, 2016 | 76.48 | 77.24 | 74.13 | 74.28 | 684,079 | -2.44(-3.18%) |
Sep 22, 2016 | 78.46 | 79.30 | 75.65 | 76.71 | 977,301 | -1.00(-1.29%) |
Sep 21, 2016 | 71.90 | 77.88 | 71.90 | 77.72 | 1,425,193 | +6.85(+9.67%) |
Sep 20, 2016 | 70.78 | 71.03 | 69.93 | 70.87 | 592,992 | +0.61(+0.87%) |
Sep 19, 2016 | 69.84 | 70.79 | 69.57 | 70.25 | 599,321 | +1.32(+1.92%) |
Sep 16, 2016 | 69.09 | 69.97 | 68.27 | 68.93 | 1,164,056 | -0.52(-0.75%) |
Sep 15, 2016 | 69.08 | 70.42 | 68.04 | 69.45 | 511,359 | +0.25(+0.36%) |
Sep 14, 2016 | 69.52 | 70.59 | 68.46 | 69.20 | 480,061 | -0.08(-0.12%) |
Sep 13, 2016 | 71.35 | 71.35 | 68.32 | 69.29 | 684,407 | -2.57(-3.58%) |
Sep 12, 2016 | 68.37 | 71.99 | 67.78 | 71.86 | 872,240 | +2.47(+3.56%) |
Sep 09, 2016 | 72.47 | 72.47 | 69.11 | 69.39 | 698,238 | -3.82(-5.22%) |
Sep 08, 2016 | 74.74 | 75.06 | 72.59 | 73.21 | 542,392 | -1.76(-2.35%) |
Sep 07, 2016 | 75.25 | 75.41 | 73.30 | 74.97 | 655,030 | -0.28(-0.38%) |
Sep 06, 2016 | 72.69 | 75.33 | 71.66 | 75.25 | 926,885 | +4.15(+5.84%) |
Sep 02, 2016 | 70.04 | 71.10 | 71.10 | 71.10 | 727,964 | +1.97(+2.85%) |
Sep 01, 2016 | 66.31 | 69.46 | 65.53 | 69.13 | 1,185,463 | +2.24(+3.36%) |
Aug 31, 2016 | 66.23 | 67.14 | 65.38 | 66.89 | 903,470 | -0.27(-0.41%) |
Aug 30, 2016 | 69.63 | 70.58 | 66.57 | 67.16 | 1,208,245 | -3.05(-4.34%) |
Aug 29, 2016 | 68.73 | 70.84 | 68.38 | 70.21 | 454,022 | +0.97(+1.40%) |
Aug 26, 2016 | 70.16 | 71.97 | 68.19 | 69.24 | 891,856 | +0.16(+0.22%) |
Aug 25, 2016 | 68.57 | 70.17 | 67.18 | 69.09 | 776,080 | -0.03(-0.04%) |
Aug 24, 2016 | 74.58 | 74.58 | 68.75 | 69.11 | 1,400,128 | -6.36(-8.42%) |
Aug 23, 2016 | 76.21 | 76.46 | 75.26 | 75.47 | 546,023 | -0.35(-0.46%) |
Aug 22, 2016 | 74.71 | 76.03 | 73.94 | 75.82 | 582,351 | -0.13(-0.17%) |
Aug 19, 2016 | 75.92 | 76.48 | 74.86 | 75.95 | 827,032 | -1.01(-1.32%) |
Aug 18, 2016 | 76.14 | 77.18 | 76.11 | 76.96 | 530,541 | +1.12(+1.48%) |
Aug 17, 2016 | 75.47 | 76.14 | 74.01 | 75.84 | 750,521 | -0.15(-0.19%) |
Aug 16, 2016 | 76.25 | 76.76 | 75.77 | 75.98 | 486,882 | -0.11(-0.14%) |
Aug 15, 2016 | 75.85 | 77.40 | 75.83 | 76.09 | 492,296 | +0.14(+0.18%) |
Aug 12, 2016 | 78.45 | 78.62 | 75.55 | 75.96 | 522,154 | -1.20(-1.55%) |
Aug 11, 2016 | 77.77 | 79.12 | 77.09 | 77.15 | 847,607 | -1.32(-1.69%) |
Aug 10, 2016 | 77.88 | 79.15 | 77.79 | 78.47 | 688,687 | +0.97(+1.25%) |
Aug 09, 2016 | 76.95 | 77.78 | 76.86 | 77.51 | 529,184 | +0.55(+0.71%) |
Aug 08, 2016 | 76.35 | 77.94 | 76.13 | 76.96 | 580,930 | +0.84(+1.10%) |
Aug 05, 2016 | 75.27 | 76.50 | 75.08 | 76.12 | 927,533 | -1.47(-1.89%) |
Aug 04, 2016 | 77.94 | 78.35 | 77.43 | 77.59 | 499,710 | -0.36(-0.46%) |
Aug 03, 2016 | 77.21 | 78.13 | 75.86 | 77.94 | 645,414 | +0.18(+0.23%) |
Aug 02, 2016 | 78.91 | 80.04 | 77.46 | 77.76 | 874,358 | -0.62(-0.79%) |
Aug 01, 2016 | 77.11 | 78.63 | 76.32 | 78.38 | 685,580 | +1.26(+1.63%) |
Jul 29, 2016 | 75.44 | 77.37 | 74.57 | 77.12 | 938,750 | +2.19(+2.92%) |
Jul 28, 2016 | 75.39 | 75.70 | 73.78 | 74.93 | 524,522 | +0.00(+0.00%) |
Jul 27, 2016 | 73.50 | 75.55 | 72.09 | 74.93 | 762,487 | +1.70(+2.32%) |
Jul 26, 2016 | 71.57 | 73.59 | 71.13 | 73.24 | 636,892 | +2.46(+3.48%) |
Jul 25, 2016 | 71.61 | 71.66 | 69.63 | 70.77 | 786,715 | -1.59(-2.19%) |
Jul 22, 2016 | 71.17 | 72.75 | 71.14 | 72.36 | 338,115 | +0.40(+0.56%) |
Jul 21, 2016 | 70.70 | 72.52 | 70.69 | 71.96 | 1,046,429 | +1.51(+2.15%) |
Jul 20, 2016 | 72.07 | 72.61 | 70.18 | 70.45 | 1,033,224 | -2.97(-4.05%) |
Jul 19, 2016 | 73.49 | 74.49 | 73.08 | 73.42 | 654,887 | -0.91(-1.23%) |
Jul 18, 2016 | 73.49 | 74.35 | 72.89 | 74.33 | 672,040 | +0.86(+1.17%) |
Jul 15, 2016 | 73.52 | 74.46 | 72.75 | 73.47 | 938,074 | -0.96(-1.29%) |
Jul 14, 2016 | 72.87 | 74.58 | 71.74 | 74.43 | 925,038 | -0.12(-0.16%) |
Jul 13, 2016 | 73.67 | 74.68 | 73.17 | 74.55 | 980,194 | +1.24(+1.69%) |
Jul 12, 2016 | 75.26 | 76.27 | 73.12 | 73.31 | 1,606,246 | -2.61(-3.44%) |
Jul 11, 2016 | 74.38 | 75.96 | 73.67 | 75.92 | 1,109,337 | +1.08(+1.44%) |
Jul 08, 2016 | 72.30 | 75.25 | 72.40 | 74.84 | 1,300,278 | +2.44(+3.38%) |
Jul 07, 2016 | 71.08 | 73.31 | 70.42 | 72.40 | 1,941,104 | +4.16(+6.10%) |
Jul 05, 2016 | 68.89 | 69.33 | 66.43 | 68.24 | 1,631,635 | +0.30(+0.44%) |