Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 92.84 | 94.27 | 92.28 | 93.70 | 349,470 | +0.76(+0.82%) |
Mar 30, 2017 | 93.26 | 93.78 | 92.50 | 92.94 | 319,764 | -0.67(-0.72%) |
Mar 29, 2017 | 93.80 | 95.77 | 93.47 | 93.61 | 358,697 | -0.48(-0.51%) |
Mar 28, 2017 | 95.02 | 95.61 | 93.69 | 94.09 | 295,112 | -0.93(-0.98%) |
Mar 27, 2017 | 93.29 | 95.12 | 92.03 | 95.02 | 379,584 | +1.34(+1.43%) |
Mar 24, 2017 | 91.52 | 93.89 | 91.52 | 93.68 | 367,936 | +2.19(+2.39%) |
Mar 23, 2017 | 92.58 | 93.82 | 91.30 | 91.49 | 298,094 | -0.19(-0.21%) |
Mar 22, 2017 | 91.47 | 92.64 | 91.32 | 91.68 | 325,604 | -0.53(-0.57%) |
Mar 21, 2017 | 93.54 | 94.45 | 91.90 | 92.21 | 296,923 | -0.73(-0.79%) |
Mar 20, 2017 | 93.73 | 93.99 | 92.68 | 92.94 | 227,651 | -1.08(-1.15%) |
Mar 17, 2017 | 92.71 | 94.69 | 92.38 | 94.02 | 368,507 | +1.29(+1.39%) |
Mar 16, 2017 | 93.23 | 93.30 | 91.70 | 92.73 | 216,732 | -0.41(-0.44%) |
Mar 15, 2017 | 91.96 | 93.70 | 91.96 | 93.14 | 317,479 | +1.49(+1.63%) |
Mar 14, 2017 | 92.66 | 93.07 | 91.27 | 91.65 | 138,769 | -1.13(-1.22%) |
Mar 13, 2017 | 93.37 | 94.64 | 92.12 | 92.78 | 314,803 | -0.94(-1.00%) |
Mar 10, 2017 | 92.06 | 94.17 | 91.94 | 93.72 | 360,693 | +1.63(+1.77%) |
Mar 09, 2017 | 90.96 | 92.50 | 90.72 | 92.09 | 390,904 | +1.09(+1.20%) |
Mar 08, 2017 | 92.36 | 92.69 | 90.88 | 91.00 | 248,758 | -0.83(-0.90%) |
Mar 07, 2017 | 90.62 | 92.65 | 90.11 | 91.83 | 604,412 | +1.21(+1.34%) |
Mar 06, 2017 | 94.15 | 94.15 | 90.25 | 90.62 | 561,464 | -4.13(-4.36%) |
Mar 03, 2017 | 94.36 | 95.00 | 93.80 | 94.75 | 272,637 | +0.13(+0.14%) |
Mar 02, 2017 | 94.84 | 95.21 | 93.64 | 94.62 | 466,537 | -0.25(-0.26%) |
Mar 01, 2017 | 96.95 | 97.06 | 94.42 | 94.87 | 679,763 | -1.12(-1.17%) |
Feb 28, 2017 | 98.50 | 98.98 | 95.32 | 95.99 | 430,159 | -3.20(-3.23%) |
Feb 27, 2017 | 98.55 | 99.63 | 96.50 | 99.19 | 701,380 | +0.22(+0.22%) |
Feb 24, 2017 | 92.30 | 99.08 | 91.62 | 98.97 | 1,254,548 | +4.72(+5.01%) |
Feb 23, 2017 | 96.76 | 96.76 | 93.77 | 94.25 | 623,807 | -2.26(-2.34%) |
Feb 22, 2017 | 97.08 | 97.79 | 95.00 | 96.51 | 467,732 | -0.37(-0.38%) |
Feb 21, 2017 | 96.89 | 97.74 | 95.64 | 96.88 | 417,247 | +0.55(+0.57%) |
Feb 17, 2017 | 96.33 | 96.33 | 96.33 | 0 | +2.38(+2.53%) | |
Feb 16, 2017 | 94.20 | 94.53 | 93.04 | 93.95 | 306,522 | -0.10(-0.11%) |
Feb 15, 2017 | 93.02 | 95.61 | 92.51 | 94.05 | 603,278 | +0.76(+0.81%) |
Feb 14, 2017 | 93.15 | 94.66 | 93.15 | 93.29 | 380,271 | -0.46(-0.49%) |
Feb 13, 2017 | 93.82 | 94.53 | 93.01 | 93.75 | 348,469 | +0.24(+0.26%) |
Feb 10, 2017 | 93.80 | 94.25 | 93.00 | 93.51 | 270,375 | -0.29(-0.31%) |
Feb 09, 2017 | 93.76 | 94.60 | 92.87 | 93.80 | 247,419 | +0.04(+0.04%) |
Feb 08, 2017 | 94.23 | 94.88 | 93.02 | 93.76 | 231,945 | -0.60(-0.64%) |
Feb 07, 2017 | 93.82 | 94.76 | 93.26 | 94.36 | 212,853 | +1.03(+1.10%) |
Feb 06, 2017 | 93.42 | 93.87 | 92.33 | 93.33 | 200,266 | +0.11(+0.12%) |
Feb 03, 2017 | 92.97 | 93.57 | 91.97 | 93.22 | 447,103 | +0.31(+0.33%) |
Feb 02, 2017 | 91.93 | 97.21 | 89.76 | 92.91 | 1,593,806 | +5.32(+6.07%) |
Feb 01, 2017 | 87.10 | 89.00 | 86.72 | 87.59 | 405,439 | +0.57(+0.66%) |
Jan 31, 2017 | 85.52 | 87.86 | 85.40 | 87.02 | 550,473 | +1.67(+1.96%) |
Jan 30, 2017 | 84.72 | 85.93 | 82.98 | 85.35 | 461,787 | +1.65(+1.97%) |
Jan 27, 2017 | 83.20 | 84.35 | 83.09 | 83.70 | 274,072 | +0.23(+0.28%) |
Jan 26, 2017 | 85.14 | 86.39 | 82.88 | 83.47 | 392,791 | -2.47(-2.87%) |
Jan 25, 2017 | 85.88 | 86.92 | 85.56 | 85.94 | 282,397 | +0.42(+0.49%) |
Jan 24, 2017 | 86.80 | 86.80 | 85.27 | 85.52 | 412,412 | -1.66(-1.90%) |
Jan 23, 2017 | 87.93 | 88.78 | 86.79 | 87.18 | 534,772 | -0.29(-0.33%) |
Jan 20, 2017 | 88.25 | 89.61 | 87.41 | 87.47 | 320,057 | -0.94(-1.06%) |
Jan 19, 2017 | 88.39 | 88.82 | 87.15 | 88.41 | 374,603 | -0.71(-0.80%) |
Jan 18, 2017 | 89.41 | 90.16 | 87.79 | 89.12 | 621,653 | +0.24(+0.27%) |
Jan 17, 2017 | 87.15 | 90.00 | 85.72 | 88.88 | 658,009 | +0.91(+1.03%) |
Jan 13, 2017 | 87.97 | 87.97 | 87.97 | 0 | +2.12(+2.47%) | |
Jan 12, 2017 | 84.20 | 86.91 | 83.51 | 85.85 | 645,676 | +2.31(+2.77%) |
Jan 11, 2017 | 83.24 | 84.10 | 82.05 | 83.54 | 447,920 | +0.61(+0.74%) |
Jan 10, 2017 | 81.32 | 83.99 | 80.85 | 82.93 | 724,416 | +1.48(+1.82%) |
Jan 09, 2017 | 79.10 | 82.24 | 78.49 | 81.45 | 876,085 | +3.09(+3.94%) |
Jan 06, 2017 | 77.37 | 78.79 | 76.53 | 78.36 | 457,530 | +0.84(+1.08%) |
Jan 05, 2017 | 76.75 | 77.98 | 75.00 | 77.52 | 535,176 | +1.07(+1.40%) |
Jan 04, 2017 | 75.30 | 77.14 | 74.54 | 76.45 | 417,402 | +1.28(+1.70%) |
Jan 03, 2017 | 72.25 | 76.13 | 72.22 | 75.17 | 582,003 | +2.51(+3.45%) |
Dec 30, 2016 | 72.66 | 72.66 | 72.66 | 0 | -0.11(-0.15%) | |
Dec 29, 2016 | 71.01 | 73.66 | 71.01 | 72.77 | 350,024 | +1.79(+2.52%) |
Dec 28, 2016 | 71.48 | 71.50 | 70.31 | 70.98 | 312,554 | -0.41(-0.57%) |
Dec 27, 2016 | 70.77 | 72.11 | 70.77 | 71.39 | 215,986 | +0.41(+0.58%) |
Dec 23, 2016 | 70.98 | 70.98 | 70.98 | 0 | +0.39(+0.55%) | |
Dec 22, 2016 | 70.20 | 71.64 | 70.12 | 70.59 | 352,766 | +0.18(+0.26%) |
Dec 21, 2016 | 71.40 | 72.13 | 69.91 | 70.41 | 438,805 | -1.06(-1.48%) |
Dec 20, 2016 | 73.65 | 75.15 | 71.11 | 71.47 | 575,221 | -2.53(-3.42%) |
Dec 19, 2016 | 73.78 | 74.09 | 73.04 | 74.00 | 670,840 | +0.33(+0.45%) |
Dec 16, 2016 | 74.02 | 75.37 | 73.30 | 73.67 | 568,434 | -0.53(-0.71%) |
Dec 15, 2016 | 75.96 | 75.96 | 73.50 | 74.20 | 580,234 | -1.53(-2.02%) |
Dec 14, 2016 | 77.27 | 78.22 | 75.36 | 75.73 | 279,932 | -1.02(-1.33%) |
Dec 13, 2016 | 75.19 | 77.00 | 75.19 | 76.75 | 497,732 | +1.00(+1.32%) |
Dec 12, 2016 | 77.15 | 77.81 | 75.68 | 75.75 | 284,051 | -0.63(-0.82%) |
Dec 09, 2016 | 78.33 | 79.11 | 76.21 | 76.38 | 425,857 | -1.88(-2.40%) |
Dec 08, 2016 | 78.10 | 79.69 | 77.77 | 78.26 | 365,138 | +0.05(+0.06%) |
Dec 07, 2016 | 78.85 | 78.85 | 76.66 | 78.21 | 457,906 | -0.57(-0.72%) |
Dec 06, 2016 | 78.30 | 79.34 | 76.64 | 78.78 | 396,337 | +0.70(+0.90%) |
Dec 05, 2016 | 75.12 | 78.32 | 75.12 | 78.08 | 676,528 | +2.91(+3.87%) |
Dec 02, 2016 | 74.14 | 76.11 | 73.11 | 75.17 | 447,056 | +0.79(+1.06%) |
Dec 01, 2016 | 75.22 | 75.66 | 70.81 | 74.38 | 1,178,200 | -1.65(-2.17%) |
Nov 30, 2016 | 80.00 | 81.02 | 74.20 | 76.03 | 1,913,087 | -4.03(-5.03%) |
Nov 29, 2016 | 84.71 | 85.14 | 79.90 | 80.06 | 1,124,270 | -4.69(-5.53%) |
Nov 28, 2016 | 85.78 | 89.23 | 84.66 | 84.75 | 349,078 | -1.45(-1.68%) |
Nov 25, 2016 | 87.90 | 88.51 | 85.29 | 86.20 | 155,875 | -1.32(-1.51%) |
Nov 23, 2016 | 87.52 | 87.52 | 87.52 | 0 | +0.99(+1.14%) | |
Nov 22, 2016 | 87.50 | 87.64 | 84.56 | 86.53 | 474,923 | -0.39(-0.45%) |
Nov 21, 2016 | 89.82 | 90.31 | 86.33 | 86.92 | 434,932 | -2.63(-2.94%) |
Nov 18, 2016 | 88.69 | 90.00 | 87.40 | 89.55 | 369,401 | +1.26(+1.43%) |
Nov 17, 2016 | 87.07 | 88.66 | 86.30 | 88.29 | 311,799 | +0.67(+0.76%) |
Nov 16, 2016 | 87.56 | 89.33 | 86.67 | 87.62 | 423,626 | -0.08(-0.09%) |
Nov 15, 2016 | 83.87 | 88.18 | 83.17 | 87.70 | 574,779 | +3.59(+4.27%) |
Nov 14, 2016 | 86.95 | 87.74 | 82.00 | 84.11 | 543,392 | -2.87(-3.30%) |
Nov 11, 2016 | 83.40 | 87.50 | 82.93 | 86.98 | 577,353 | +3.19(+3.81%) |
Nov 10, 2016 | 83.97 | 86.37 | 82.04 | 83.79 | 696,897 | +1.17(+1.42%) |
Nov 09, 2016 | 82.89 | 84.04 | 81.14 | 82.62 | 881,079 | -1.62(-1.92%) |
Nov 08, 2016 | 81.50 | 87.71 | 77.50 | 84.24 | 2,769,330 | -4.88(-5.48%) |
Nov 07, 2016 | 89.95 | 93.25 | 89.00 | 89.12 | 1,006,826 | +0.80(+0.91%) |
Nov 04, 2016 | 83.02 | 89.60 | 83.02 | 88.32 | 672,274 | +5.80(+7.03%) |
Nov 03, 2016 | 84.10 | 85.36 | 82.26 | 82.52 | 716,338 | -0.65(-0.78%) |
Nov 02, 2016 | 90.69 | 90.69 | 82.12 | 83.17 | 954,831 | -7.66(-8.43%) |
Nov 01, 2016 | 91.54 | 92.39 | 89.98 | 90.83 | 408,010 | -1.09(-1.19%) |
Oct 31, 2016 | 90.96 | 92.52 | 89.60 | 91.92 | 414,708 | +1.29(+1.42%) |
Oct 28, 2016 | 88.18 | 95.40 | 87.00 | 90.63 | 769,578 | +2.34(+2.65%) |
Oct 27, 2016 | 91.00 | 92.03 | 86.85 | 88.29 | 559,934 | -2.54(-2.80%) |
Oct 26, 2016 | 97.98 | 97.98 | 89.18 | 90.83 | 855,434 | -7.48(-7.61%) |
Oct 25, 2016 | 99.88 | 101.02 | 97.80 | 98.31 | 201,055 | -1.83(-1.83%) |
Oct 24, 2016 | 101.24 | 102.26 | 100.00 | 100.14 | 260,072 | +1.92(+1.95%) |
Oct 21, 2016 | 97.99 | 98.73 | 97.04 | 98.22 | 224,878 | -0.90(-0.91%) |
Oct 20, 2016 | 99.53 | 99.53 | 97.99 | 99.12 | 238,959 | -0.45(-0.45%) |
Oct 19, 2016 | 98.42 | 100.98 | 98.30 | 99.57 | 206,413 | +0.67(+0.68%) |
Oct 18, 2016 | 99.01 | 99.98 | 98.07 | 98.90 | 145,669 | +0.88(+0.90%) |
Oct 17, 2016 | 98.59 | 99.56 | 97.69 | 98.02 | 283,938 | -0.88(-0.89%) |
Oct 14, 2016 | 100.01 | 100.65 | 98.19 | 98.90 | 336,415 | -0.17(-0.17%) |
Oct 13, 2016 | 97.59 | 100.34 | 96.49 | 99.07 | 486,904 | +0.58(+0.59%) |
Oct 12, 2016 | 96.70 | 99.74 | 96.56 | 98.49 | 516,655 | +2.07(+2.15%) |
Oct 11, 2016 | 99.63 | 100.77 | 95.95 | 96.42 | 378,693 | -4.00(-3.98%) |
Oct 10, 2016 | 94.67 | 100.84 | 94.22 | 100.42 | 758,145 | +6.27(+6.66%) |
Oct 07, 2016 | 94.51 | 95.79 | 92.57 | 94.15 | 572,059 | -1.93(-2.01%) |
Oct 06, 2016 | 97.30 | 97.51 | 95.01 | 96.08 | 480,038 | -1.84(-1.88%) |
Oct 05, 2016 | 98.35 | 99.41 | 97.38 | 97.92 | 407,072 | -0.22(-0.22%) |
Oct 04, 2016 | 101.98 | 102.70 | 96.27 | 98.14 | 750,549 | -3.78(-3.71%) |
Oct 03, 2016 | 104.17 | 104.97 | 101.12 | 101.92 | 420,124 | -2.47(-2.37%) |
Sep 30, 2016 | 102.71 | 105.06 | 102.19 | 104.39 | 322,294 | +1.84(+1.79%) |
Sep 29, 2016 | 104.21 | 104.86 | 99.60 | 102.55 | 421,173 | -1.47(-1.41%) |
Sep 28, 2016 | 104.58 | 105.22 | 103.00 | 104.02 | 516,107 | -0.92(-0.88%) |
Sep 27, 2016 | 103.11 | 106.93 | 103.11 | 104.94 | 587,147 | +2.02(+1.96%) |
Sep 26, 2016 | 101.35 | 104.23 | 100.63 | 102.92 | 541,562 | +0.92(+0.90%) |
Sep 23, 2016 | 100.68 | 102.66 | 99.88 | 102.00 | 488,381 | +1.24(+1.23%) |
Sep 22, 2016 | 99.28 | 101.19 | 98.00 | 100.76 | 510,811 | +2.39(+2.43%) |
Sep 21, 2016 | 96.18 | 98.92 | 95.02 | 98.37 | 357,427 | +2.42(+2.52%) |
Sep 20, 2016 | 96.91 | 97.45 | 95.11 | 95.95 | 371,221 | +0.00(+0.00%) |
Sep 19, 2016 | 95.84 | 97.23 | 95.64 | 95.95 | 291,576 | +0.29(+0.30%) |
Sep 16, 2016 | 95.63 | 97.68 | 94.62 | 95.66 | 810,276 | +0.73(+0.77%) |
Sep 15, 2016 | 92.44 | 95.83 | 90.84 | 94.93 | 363,625 | +2.56(+2.77%) |
Sep 14, 2016 | 92.67 | 93.54 | 91.68 | 92.37 | 230,715 | +0.14(+0.15%) |
Sep 13, 2016 | 95.10 | 95.29 | 90.69 | 92.23 | 511,254 | -3.74(-3.90%) |
Sep 12, 2016 | 91.50 | 96.27 | 91.11 | 95.97 | 533,718 | +3.60(+3.90%) |
Sep 09, 2016 | 97.51 | 97.67 | 91.92 | 92.37 | 537,137 | -6.16(-6.25%) |
Sep 08, 2016 | 98.05 | 100.83 | 97.88 | 98.53 | 399,749 | -0.08(-0.08%) |
Sep 07, 2016 | 98.75 | 99.78 | 97.15 | 98.61 | 523,958 | +0.01(+0.01%) |
Sep 06, 2016 | 96.33 | 99.20 | 95.06 | 98.60 | 595,993 | +2.69(+2.80%) |
Sep 02, 2016 | 96.26 | 95.91 | 95.91 | 95.91 | 286,500 | -0.11(-0.11%) |
Sep 01, 2016 | 94.13 | 97.22 | 94.13 | 96.02 | 385,300 | +1.59(+1.68%) |
Aug 31, 2016 | 94.81 | 95.15 | 93.69 | 94.43 | 196,185 | -0.69(-0.73%) |
Aug 30, 2016 | 95.42 | 96.00 | 93.84 | 95.12 | 262,287 | -0.84(-0.88%) |
Aug 29, 2016 | 96.60 | 96.85 | 95.58 | 95.96 | 280,934 | -0.44(-0.46%) |
Aug 26, 2016 | 94.21 | 96.98 | 93.71 | 96.40 | 440,224 | +2.03(+2.15%) |
Aug 25, 2016 | 94.20 | 97.36 | 93.59 | 94.37 | 582,280 | -0.18(-0.19%) |
Aug 24, 2016 | 98.13 | 99.00 | 94.30 | 94.55 | 392,108 | -3.37(-3.44%) |
Aug 23, 2016 | 100.18 | 100.18 | 97.66 | 97.92 | 402,171 | -1.81(-1.81%) |
Aug 22, 2016 | 98.29 | 100.33 | 97.76 | 99.73 | 697,343 | +1.77(+1.81%) |
Aug 19, 2016 | 97.36 | 98.75 | 97.00 | 97.96 | 337,415 | +0.05(+0.05%) |
Aug 18, 2016 | 96.41 | 98.59 | 96.05 | 97.91 | 379,903 | +1.69(+1.76%) |
Aug 17, 2016 | 95.64 | 96.65 | 94.76 | 96.22 | 305,515 | +0.57(+0.60%) |
Aug 16, 2016 | 97.25 | 97.67 | 95.43 | 95.65 | 381,259 | -1.87(-1.92%) |
Aug 15, 2016 | 97.73 | 98.91 | 96.52 | 97.52 | 793,448 | -0.37(-0.38%) |
Aug 12, 2016 | 97.67 | 98.20 | 96.16 | 97.89 | 520,617 | +0.69(+0.71%) |
Aug 11, 2016 | 95.07 | 97.70 | 94.43 | 97.20 | 560,106 | +1.87(+1.96%) |
Aug 10, 2016 | 94.36 | 95.55 | 92.94 | 95.33 | 1,015,013 | +0.77(+0.81%) |
Aug 09, 2016 | 88.92 | 94.94 | 86.68 | 94.56 | 3,201,711 | +13.62(+16.83%) |
Aug 08, 2016 | 81.65 | 82.78 | 80.25 | 80.94 | 881,886 | +0.41(+0.51%) |
Aug 05, 2016 | 82.80 | 83.18 | 80.36 | 80.53 | 400,430 | -1.55(-1.89%) |
Aug 04, 2016 | 82.09 | 82.84 | 81.56 | 82.08 | 234,328 | +0.06(+0.07%) |
Aug 03, 2016 | 81.06 | 82.58 | 80.85 | 82.02 | 294,350 | +1.09(+1.35%) |
Aug 02, 2016 | 82.58 | 82.58 | 80.15 | 80.93 | 277,080 | -1.41(-1.71%) |
Aug 01, 2016 | 82.69 | 83.62 | 82.09 | 82.34 | 228,513 | -0.36(-0.44%) |
Jul 29, 2016 | 81.73 | 86.29 | 81.68 | 82.70 | 565,451 | +1.05(+1.29%) |
Jul 28, 2016 | 81.20 | 82.31 | 80.48 | 81.65 | 287,874 | +0.31(+0.38%) |
Jul 27, 2016 | 81.65 | 81.93 | 80.57 | 81.34 | 169,888 | +0.08(+0.10%) |
Jul 26, 2016 | 80.00 | 81.33 | 79.57 | 81.26 | 194,289 | +1.13(+1.41%) |
Jul 25, 2016 | 80.67 | 80.83 | 79.76 | 80.13 | 257,589 | -0.51(-0.63%) |
Jul 22, 2016 | 80.09 | 80.90 | 79.42 | 80.64 | 202,305 | +0.64(+0.80%) |
Jul 21, 2016 | 80.19 | 81.16 | 79.67 | 80.00 | 264,376 | -0.21(-0.26%) |
Jul 20, 2016 | 80.65 | 81.85 | 80.13 | 80.21 | 386,820 | -0.33(-0.41%) |
Jul 19, 2016 | 81.03 | 81.03 | 79.65 | 80.54 | 482,541 | +0.53(+0.66%) |
Jul 18, 2016 | 80.57 | 80.87 | 79.46 | 80.01 | 315,563 | -0.45(-0.56%) |
Jul 15, 2016 | 80.57 | 80.81 | 79.92 | 80.46 | 281,191 | +0.57(+0.71%) |
Jul 14, 2016 | 79.67 | 80.52 | 78.90 | 79.89 | 516,733 | +0.54(+0.68%) |
Jul 13, 2016 | 77.93 | 80.51 | 77.11 | 79.35 | 608,296 | +2.19(+2.84%) |
Jul 12, 2016 | 80.70 | 81.00 | 76.57 | 77.16 | 946,158 | -2.38(-2.99%) |
Jul 11, 2016 | 78.75 | 80.06 | 78.23 | 79.54 | 692,313 | +1.28(+1.64%) |
Jul 08, 2016 | 78.98 | 77.92 | 78.24 | 78.26 | 321,894 | +0.34(+0.44%) |
Jul 07, 2016 | 76.05 | 78.00 | 76.05 | 77.92 | 386,618 | +1.80(+2.36%) |
Jul 06, 2016 | 75.29 | 77.69 | 74.92 | 76.12 | 724,079 | +0.34(+0.45%) |
Jul 05, 2016 | 76.28 | 76.29 | 74.67 | 75.78 | 524,101 | -0.54(-0.71%) |
Jul 01, 2016 | 73.57 | 76.32 | 76.32 | 76.32 | 579,900 | +2.56(+3.47%) |
Jun 30, 2016 | 72.02 | 73.80 | 70.82 | 73.76 | 445,425 | +2.07(+2.89%) |
Jun 29, 2016 | 71.06 | 72.45 | 69.41 | 71.69 | 347,458 | +1.82(+2.60%) |
Jun 28, 2016 | 69.03 | 70.92 | 68.66 | 69.87 | 419,752 | +1.89(+2.78%) |
Jun 27, 2016 | 70.00 | 70.82 | 66.55 | 67.98 | 684,542 | -2.50(-3.55%) |
Jun 24, 2016 | 71.00 | 73.98 | 70.31 | 70.48 | 1,214,392 | -3.62(-4.89%) |
Jun 23, 2016 | 70.76 | 74.19 | 70.10 | 74.10 | 662,307 | +4.07(+5.81%) |
Jun 22, 2016 | 72.04 | 72.48 | 69.94 | 70.03 | 466,213 | -1.99(-2.76%) |
Jun 21, 2016 | 73.19 | 74.81 | 71.73 | 72.02 | 405,320 | -1.01(-1.38%) |
Jun 20, 2016 | 72.52 | 74.34 | 71.67 | 73.03 | 433,827 | +1.63(+2.28%) |
Jun 17, 2016 | 72.38 | 72.38 | 70.31 | 71.40 | 536,188 | -0.87(-1.20%) |
Jun 16, 2016 | 72.66 | 73.17 | 70.52 | 72.27 | 280,371 | -0.79(-1.08%) |
Jun 15, 2016 | 73.55 | 74.97 | 72.94 | 73.06 | 314,849 | -0.43(-0.59%) |
Jun 14, 2016 | 71.90 | 73.53 | 70.88 | 73.49 | 649,129 | +1.51(+2.10%) |
Jun 13, 2016 | 72.79 | 74.27 | 70.72 | 71.98 | 573,522 | -0.85(-1.17%) |
Jun 10, 2016 | 75.42 | 76.14 | 72.78 | 72.83 | 568,966 | -2.89(-3.82%) |
Jun 09, 2016 | 76.25 | 76.70 | 75.40 | 75.72 | 731,551 | -0.99(-1.29%) |
Jun 08, 2016 | 72.73 | 77.94 | 73.26 | 76.71 | 1,714,970 | +3.98(+5.47%) |
Jun 07, 2016 | 71.99 | 73.07 | 70.38 | 72.73 | 1,228,682 | -0.70(-0.95%) |
Jun 06, 2016 | 72.98 | 73.58 | 72.29 | 73.43 | 575,984 | +0.46(+0.63%) |
Jun 03, 2016 | 73.51 | 74.00 | 71.64 | 72.97 | 326,477 | -0.45(-0.61%) |
Jun 02, 2016 | 74.00 | 74.48 | 72.24 | 73.42 | 473,224 | +0.62(+0.85%) |
Jun 01, 2016 | 69.72 | 74.00 | 68.88 | 72.80 | 836,924 | +3.08(+4.42%) |
May 31, 2016 | 69.94 | 69.96 | 69.02 | 69.72 | 443,946 | -0.14(-0.20%) |
May 27, 2016 | 67.85 | 69.86 | 69.86 | 69.86 | 252,500 | +2.20(+3.25%) |
May 26, 2016 | 67.14 | 68.29 | 66.62 | 67.66 | 299,749 | +0.39(+0.58%) |
May 25, 2016 | 68.07 | 68.67 | 67.09 | 67.27 | 272,325 | -0.65(-0.96%) |
May 24, 2016 | 65.16 | 68.09 | 65.16 | 67.92 | 339,948 | +2.81(+4.32%) |
May 23, 2016 | 65.00 | 65.71 | 64.39 | 65.11 | 353,090 | +0.23(+0.35%) |
May 20, 2016 | 63.74 | 65.07 | 62.67 | 64.88 | 432,643 | +1.25(+1.96%) |
May 19, 2016 | 63.13 | 63.92 | 62.70 | 63.63 | 210,061 | +0.24(+0.38%) |
May 18, 2016 | 62.91 | 64.44 | 62.61 | 63.39 | 363,015 | -0.02(-0.03%) |
May 17, 2016 | 64.87 | 65.86 | 62.70 | 63.41 | 490,164 | -1.56(-2.40%) |
May 16, 2016 | 63.55 | 65.52 | 63.43 | 64.97 | 600,847 | +1.59(+2.51%) |
May 13, 2016 | 63.98 | 64.35 | 63.20 | 63.38 | 413,990 | -0.80(-1.25%) |
May 12, 2016 | 65.52 | 65.76 | 62.65 | 64.18 | 333,240 | -1.35(-2.06%) |
May 11, 2016 | 68.01 | 68.94 | 65.34 | 65.53 | 453,147 | -2.83(-4.14%) |
May 10, 2016 | 64.85 | 70.52 | 67.54 | 68.36 | 1,946,801 | +3.51(+5.41%) |
May 09, 2016 | 62.23 | 66.00 | 61.61 | 64.85 | 741,042 | +2.39(+3.83%) |
May 06, 2016 | 63.39 | 63.54 | 61.52 | 62.46 | 453,462 | -1.03(-1.62%) |
May 05, 2016 | 63.44 | 64.48 | 61.57 | 63.49 | 444,044 | -0.25(-0.39%) |
May 04, 2016 | 64.85 | 66.28 | 63.65 | 63.74 | 400,196 | -1.80(-2.75%) |
May 03, 2016 | 67.33 | 68.38 | 65.23 | 65.54 | 449,727 | -2.37(-3.49%) |
May 02, 2016 | 67.95 | 69.17 | 67.08 | 67.91 | 319,420 | +0.66(+0.98%) |
Apr 29, 2016 | 67.09 | 68.72 | 65.73 | 67.25 | 392,084 | +0.00(+0.00%) |
Apr 28, 2016 | 68.13 | 69.05 | 67.06 | 67.25 | 174,358 | -0.96(-1.41%) |
Apr 27, 2016 | 68.51 | 69.40 | 68.13 | 68.21 | 222,576 | -0.29(-0.42%) |
Apr 26, 2016 | 69.07 | 69.73 | 68.12 | 68.50 | 286,055 | -0.39(-0.57%) |
Apr 25, 2016 | 67.04 | 69.90 | 66.73 | 68.89 | 587,713 | +2.16(+3.24%) |
Apr 22, 2016 | 66.80 | 67.92 | 66.30 | 66.73 | 305,209 | -0.22(-0.33%) |
Apr 21, 2016 | 67.58 | 68.64 | 66.82 | 66.95 | 255,340 | -0.54(-0.80%) |
Apr 20, 2016 | 69.08 | 69.89 | 67.42 | 67.49 | 297,022 | -1.01(-1.47%) |
Apr 19, 2016 | 69.17 | 69.68 | 67.16 | 68.50 | 383,282 | -0.39(-0.57%) |
Apr 18, 2016 | 68.15 | 69.28 | 67.92 | 68.89 | 455,311 | +0.57(+0.83%) |
Apr 15, 2016 | 65.39 | 69.07 | 64.48 | 68.32 | 967,851 | +3.18(+4.88%) |
Apr 14, 2016 | 64.95 | 65.96 | 64.55 | 65.14 | 441,507 | +0.15(+0.23%) |
Apr 13, 2016 | 62.28 | 65.85 | 62.09 | 64.99 | 565,844 | +3.29(+5.33%) |
Apr 12, 2016 | 59.80 | 62.35 | 58.57 | 61.70 | 446,042 | +1.93(+3.23%) |
Apr 11, 2016 | 60.77 | 61.96 | 59.57 | 59.77 | 348,460 | -1.32(-2.16%) |
Apr 08, 2016 | 62.59 | 63.66 | 59.67 | 61.09 | 368,448 | -1.23(-1.97%) |
Apr 07, 2016 | 63.51 | 63.69 | 61.89 | 62.32 | 332,889 | -1.38(-2.17%) |
Apr 06, 2016 | 61.45 | 64.00 | 60.99 | 63.70 | 366,559 | +2.17(+3.53%) |
Apr 05, 2016 | 61.68 | 62.88 | 61.09 | 61.53 | 330,147 | -0.83(-1.33%) |
Apr 04, 2016 | 61.04 | 63.49 | 60.64 | 62.36 | 488,369 | +1.44(+2.36%) |