Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 85.59 | 86.05 | 84.27 | 84.40 | 111,787 | -1.28(-1.50%) |
Mar 30, 2017 | 84.77 | 85.82 | 83.90 | 85.69 | 96,909 | +0.87(+1.03%) |
Mar 29, 2017 | 83.26 | 85.96 | 83.26 | 84.82 | 104,113 | +1.24(+1.48%) |
Mar 28, 2017 | 83.63 | 84.31 | 82.80 | 83.58 | 90,783 | -0.41(-0.49%) |
Mar 27, 2017 | 82.67 | 84.77 | 82.67 | 83.99 | 105,405 | +0.14(+0.16%) |
Mar 24, 2017 | 83.72 | 84.27 | 83.21 | 83.86 | 65,326 | +0.14(+0.16%) |
Mar 23, 2017 | 82.39 | 84.63 | 81.80 | 83.72 | 73,318 | +1.14(+1.39%) |
Mar 22, 2017 | 82.39 | 83.31 | 81.75 | 82.57 | 74,991 | +0.00(+0.00%) |
Mar 21, 2017 | 83.72 | 83.72 | 81.29 | 82.57 | 83,676 | -1.05(-1.26%) |
Mar 20, 2017 | 85.18 | 85.27 | 82.85 | 83.63 | 136,957 | -1.65(-1.93%) |
Mar 17, 2017 | 82.89 | 85.59 | 82.62 | 85.27 | 254,194 | +2.52(+3.04%) |
Mar 16, 2017 | 83.76 | 83.76 | 81.98 | 82.76 | 70,322 | -0.14(-0.17%) |
Mar 15, 2017 | 81.70 | 83.03 | 81.43 | 82.89 | 58,846 | +1.42(+1.74%) |
Mar 14, 2017 | 79.87 | 81.89 | 79.46 | 81.47 | 69,161 | +1.37(+1.71%) |
Mar 13, 2017 | 81.06 | 81.43 | 79.83 | 80.10 | 68,221 | -1.01(-1.24%) |
Mar 10, 2017 | 79.64 | 81.38 | 79.64 | 81.11 | 90,176 | +1.88(+2.37%) |
Mar 09, 2017 | 79.23 | 79.64 | 78.82 | 79.23 | 67,306 | -0.23(-0.29%) |
Mar 08, 2017 | 80.01 | 80.51 | 79.42 | 79.46 | 61,245 | -0.46(-0.57%) |
Mar 07, 2017 | 81.06 | 81.15 | 79.92 | 79.92 | 68,366 | -0.96(-1.19%) |
Mar 06, 2017 | 80.15 | 82.39 | 80.10 | 80.88 | 76,894 | +0.32(+0.40%) |
Mar 03, 2017 | 83.53 | 83.53 | 78.73 | 80.56 | 74,217 | -1.51(-1.84%) |
Mar 02, 2017 | 82.07 | 82.64 | 81.84 | 82.07 | 57,058 | -0.32(-0.39%) |
Mar 01, 2017 | 81.75 | 82.62 | 80.33 | 82.39 | 96,097 | +1.46(+1.81%) |
Feb 28, 2017 | 83.08 | 83.17 | 80.79 | 80.93 | 138,465 | -2.38(-2.86%) |
Feb 27, 2017 | 82.71 | 83.76 | 82.62 | 83.31 | 116,213 | +0.41(+0.50%) |
Feb 24, 2017 | 81.66 | 83.53 | 81.66 | 82.89 | 114,735 | +0.96(+1.17%) |
Feb 23, 2017 | 83.95 | 83.95 | 81.66 | 81.93 | 143,373 | -1.74(-2.08%) |
Feb 22, 2017 | 83.40 | 84.13 | 82.89 | 83.67 | 61,160 | +0.32(+0.38%) |
Feb 21, 2017 | 82.71 | 83.81 | 81.89 | 83.35 | 107,605 | +0.87(+1.05%) |
Feb 17, 2017 | 82.48 | 82.48 | 82.48 | 0 | +1.14(+1.41%) | |
Feb 16, 2017 | 82.76 | 83.77 | 80.88 | 81.34 | 138,934 | -1.79(-2.15%) |
Feb 15, 2017 | 80.42 | 83.76 | 80.42 | 83.12 | 206,484 | +2.29(+2.83%) |
Feb 14, 2017 | 80.51 | 81.66 | 80.15 | 80.83 | 103,880 | +0.09(+0.11%) |
Feb 13, 2017 | 81.93 | 82.62 | 80.06 | 80.74 | 113,250 | -1.24(-1.51%) |
Feb 10, 2017 | 80.11 | 81.98 | 79.61 | 81.98 | 102,187 | +1.82(+2.28%) |
Feb 09, 2017 | 79.52 | 81.29 | 79.52 | 80.15 | 91,919 | +0.59(+0.75%) |
Feb 08, 2017 | 78.01 | 79.84 | 77.97 | 79.56 | 86,995 | +1.46(+1.87%) |
Feb 07, 2017 | 78.01 | 79.13 | 77.46 | 78.10 | 125,807 | +0.23(+0.29%) |
Feb 06, 2017 | 81.07 | 81.44 | 77.78 | 77.88 | 145,348 | -3.28(-4.04%) |
Feb 03, 2017 | 78.01 | 81.25 | 77.67 | 81.16 | 149,330 | +3.10(+3.97%) |
Feb 02, 2017 | 77.74 | 78.88 | 77.51 | 78.06 | 102,637 | +0.32(+0.41%) |
Feb 01, 2017 | 77.33 | 78.60 | 76.78 | 77.74 | 141,909 | +0.50(+0.65%) |
Jan 31, 2017 | 75.91 | 77.46 | 75.46 | 77.24 | 134,936 | +0.96(+1.26%) |
Jan 30, 2017 | 75.91 | 76.60 | 74.77 | 76.28 | 100,050 | +0.09(+0.12%) |
Jan 27, 2017 | 76.01 | 76.85 | 75.41 | 76.19 | 99,057 | +0.09(+0.12%) |
Jan 26, 2017 | 77.19 | 78.24 | 75.87 | 76.10 | 108,243 | -1.41(-1.82%) |
Jan 25, 2017 | 77.51 | 79.15 | 76.19 | 77.51 | 137,023 | -0.14(-0.18%) |
Jan 24, 2017 | 75.69 | 77.74 | 75.41 | 77.65 | 99,347 | +2.01(+2.65%) |
Jan 23, 2017 | 75.91 | 76.10 | 75.05 | 75.64 | 104,338 | -0.36(-0.48%) |
Jan 20, 2017 | 76.28 | 76.74 | 75.73 | 76.01 | 80,250 | +0.00(+0.00%) |
Jan 19, 2017 | 76.96 | 77.05 | 75.73 | 76.01 | 167,913 | -1.37(-1.77%) |
Jan 18, 2017 | 77.10 | 77.69 | 75.82 | 77.37 | 84,865 | +0.18(+0.24%) |
Jan 17, 2017 | 76.74 | 78.38 | 76.28 | 77.19 | 93,624 | +0.55(+0.71%) |
Jan 13, 2017 | 76.64 | 76.64 | 76.64 | 0 | +0.55(+0.72%) | |
Jan 12, 2017 | 76.92 | 77.15 | 75.73 | 76.10 | 118,212 | -1.09(-1.42%) |
Jan 11, 2017 | 77.33 | 77.56 | 76.56 | 77.19 | 162,035 | -0.14(-0.18%) |
Jan 10, 2017 | 77.51 | 77.69 | 76.74 | 77.33 | 278,034 | +0.00(+0.00%) |
Jan 09, 2017 | 79.74 | 80.34 | 77.15 | 77.33 | 266,963 | -2.83(-3.53%) |
Jan 06, 2017 | 76.37 | 82.34 | 76.23 | 80.15 | 806,524 | +4.56(+6.03%) |
Jan 05, 2017 | 76.05 | 76.69 | 74.05 | 75.60 | 372,126 | -0.78(-1.01%) |
Jan 04, 2017 | 76.46 | 77.28 | 75.96 | 76.37 | 182,537 | -0.05(-0.06%) |
Jan 03, 2017 | 76.55 | 77.28 | 75.73 | 76.42 | 212,677 | +0.27(+0.36%) |
Dec 30, 2016 | 76.14 | 76.14 | 76.14 | 0 | +0.91(+1.21%) | |
Dec 29, 2016 | 75.87 | 77.10 | 75.00 | 75.23 | 229,723 | -0.96(-1.26%) |
Dec 28, 2016 | 76.92 | 77.33 | 75.69 | 76.19 | 165,999 | -1.00(-1.30%) |
Dec 27, 2016 | 77.28 | 77.60 | 76.78 | 77.19 | 182,802 | -0.05(-0.06%) |
Dec 23, 2016 | 77.24 | 77.24 | 77.24 | 0 | -0.09(-0.12%) | |
Dec 22, 2016 | 79.70 | 79.70 | 77.15 | 77.33 | 141,903 | -2.46(-3.09%) |
Dec 21, 2016 | 80.06 | 80.15 | 79.38 | 79.79 | 160,887 | -0.18(-0.23%) |
Dec 20, 2016 | 79.01 | 80.88 | 79.01 | 79.97 | 248,969 | +0.82(+1.04%) |
Dec 19, 2016 | 79.97 | 81.07 | 78.47 | 79.15 | 250,930 | -0.96(-1.20%) |
Dec 16, 2016 | 81.75 | 82.12 | 80.02 | 80.11 | 505,079 | -1.37(-1.68%) |
Dec 15, 2016 | 81.75 | 82.98 | 81.29 | 81.48 | 158,889 | -0.27(-0.33%) |
Dec 14, 2016 | 83.03 | 83.85 | 81.57 | 81.75 | 131,413 | -1.00(-1.21%) |
Dec 13, 2016 | 83.39 | 83.83 | 82.39 | 82.75 | 159,482 | -0.23(-0.27%) |
Dec 12, 2016 | 83.30 | 84.08 | 82.21 | 82.98 | 119,437 | -0.55(-0.65%) |
Dec 09, 2016 | 83.94 | 84.76 | 83.26 | 83.53 | 98,297 | -0.50(-0.60%) |
Dec 08, 2016 | 83.57 | 85.22 | 83.57 | 84.03 | 198,293 | +0.68(+0.82%) |
Dec 07, 2016 | 83.03 | 84.01 | 82.94 | 83.35 | 117,226 | +0.09(+0.11%) |
Dec 06, 2016 | 83.62 | 83.62 | 82.39 | 83.26 | 105,978 | -0.14(-0.16%) |
Dec 05, 2016 | 83.39 | 84.12 | 82.30 | 83.39 | 144,888 | +0.55(+0.66%) |
Dec 02, 2016 | 82.39 | 83.21 | 82.21 | 82.84 | 104,946 | +0.64(+0.78%) |
Dec 01, 2016 | 83.12 | 84.21 | 81.29 | 82.21 | 127,458 | -1.05(-1.26%) |
Nov 30, 2016 | 82.66 | 83.48 | 82.37 | 83.26 | 184,622 | +0.59(+0.72%) |
Nov 29, 2016 | 82.71 | 83.71 | 81.93 | 82.66 | 169,361 | +0.36(+0.44%) |
Nov 28, 2016 | 82.16 | 84.67 | 81.80 | 82.30 | 113,827 | -0.09(-0.11%) |
Nov 25, 2016 | 83.48 | 83.48 | 82.21 | 82.39 | 51,436 | -1.00(-1.20%) |
Nov 23, 2016 | 83.39 | 83.39 | 83.39 | 0 | +0.41(+0.49%) | |
Nov 22, 2016 | 82.75 | 83.03 | 81.84 | 82.98 | 153,347 | +0.73(+0.89%) |
Nov 21, 2016 | 81.02 | 82.80 | 80.17 | 82.25 | 108,037 | +1.09(+1.35%) |
Nov 18, 2016 | 80.93 | 81.39 | 80.06 | 81.16 | 147,719 | +0.59(+0.74%) |
Nov 17, 2016 | 81.02 | 81.66 | 80.25 | 80.57 | 162,176 | -0.78(-0.95%) |
Nov 16, 2016 | 80.70 | 81.80 | 80.20 | 81.34 | 127,007 | +0.78(+0.96%) |
Nov 15, 2016 | 80.75 | 80.84 | 79.61 | 80.57 | 144,651 | -0.46(-0.56%) |
Nov 14, 2016 | 82.94 | 83.98 | 80.59 | 81.02 | 266,184 | -1.37(-1.66%) |
Nov 11, 2016 | 82.98 | 83.80 | 81.57 | 82.39 | 248,534 | -0.46(-0.55%) |
Nov 10, 2016 | 84.81 | 86.08 | 82.25 | 82.84 | 380,351 | -1.41(-1.68%) |
Nov 09, 2016 | 81.25 | 84.30 | 80.66 | 84.26 | 158,250 | +1.78(+2.16%) |
Nov 08, 2016 | 80.88 | 83.12 | 80.88 | 82.48 | 201,945 | +1.14(+1.40%) |
Nov 07, 2016 | 80.34 | 82.58 | 79.15 | 81.34 | 182,880 | +2.23(+2.82%) |
Nov 04, 2016 | 78.92 | 80.66 | 78.29 | 79.11 | 132,074 | +0.59(+0.75%) |
Nov 03, 2016 | 78.56 | 79.29 | 78.10 | 78.51 | 167,544 | +0.09(+0.12%) |
Nov 02, 2016 | 80.25 | 80.75 | 78.19 | 78.42 | 155,845 | -1.69(-2.11%) |
Nov 01, 2016 | 82.98 | 82.98 | 80.06 | 80.11 | 294,945 | -2.83(-3.41%) |
Oct 31, 2016 | 81.89 | 84.58 | 81.39 | 82.94 | 248,196 | +1.69(+2.08%) |
Oct 28, 2016 | 81.16 | 85.72 | 78.25 | 81.25 | 465,799 | +2.74(+3.48%) |
Oct 27, 2016 | 78.92 | 79.61 | 78.42 | 78.51 | 93,734 | -0.05(-0.06%) |
Oct 26, 2016 | 78.97 | 79.24 | 78.38 | 78.56 | 80,485 | -0.64(-0.81%) |
Oct 25, 2016 | 79.24 | 79.38 | 78.79 | 79.20 | 52,090 | -0.41(-0.52%) |
Oct 24, 2016 | 78.79 | 80.10 | 78.65 | 79.61 | 56,804 | +0.96(+1.22%) |
Oct 21, 2016 | 78.51 | 79.24 | 78.10 | 78.65 | 97,289 | -0.50(-0.63%) |
Oct 20, 2016 | 78.74 | 79.29 | 77.97 | 79.15 | 88,179 | +0.18(+0.23%) |
Oct 19, 2016 | 78.74 | 79.06 | 77.74 | 78.97 | 72,147 | +0.64(+0.81%) |
Oct 18, 2016 | 78.97 | 79.38 | 77.78 | 78.33 | 98,479 | +0.05(+0.06%) |
Oct 17, 2016 | 78.42 | 78.70 | 77.92 | 78.29 | 73,609 | -0.16(-0.20%) |
Oct 14, 2016 | 77.66 | 79.17 | 77.20 | 78.44 | 161,357 | +0.69(+0.89%) |
Oct 13, 2016 | 77.48 | 78.29 | 76.33 | 77.75 | 104,219 | -0.32(-0.41%) |
Oct 12, 2016 | 77.74 | 78.71 | 77.44 | 78.07 | 131,111 | +0.13(+0.16%) |
Oct 11, 2016 | 78.08 | 78.18 | 77.48 | 77.94 | 130,392 | -0.47(-0.60%) |
Oct 10, 2016 | 78.65 | 79.65 | 77.99 | 78.41 | 136,205 | +0.04(+0.05%) |
Oct 07, 2016 | 76.19 | 78.61 | 76.05 | 78.38 | 196,895 | +2.53(+3.33%) |
Oct 06, 2016 | 76.05 | 76.34 | 74.96 | 75.85 | 111,053 | -0.51(-0.67%) |
Oct 05, 2016 | 74.75 | 76.49 | 73.99 | 76.36 | 130,215 | +1.61(+2.16%) |
Oct 04, 2016 | 74.77 | 75.50 | 74.40 | 74.75 | 75,828 | -0.03(-0.04%) |
Oct 03, 2016 | 76.30 | 76.30 | 74.13 | 74.77 | 99,435 | -1.60(-2.10%) |
Sep 30, 2016 | 74.53 | 76.73 | 74.39 | 76.38 | 147,610 | +2.43(+3.28%) |
Sep 29, 2016 | 75.15 | 75.17 | 73.84 | 73.95 | 96,417 | -0.98(-1.30%) |
Sep 28, 2016 | 75.40 | 76.95 | 73.80 | 74.93 | 164,728 | -0.16(-0.21%) |
Sep 27, 2016 | 74.15 | 75.99 | 73.96 | 75.08 | 124,681 | +1.14(+1.54%) |
Sep 26, 2016 | 73.50 | 74.67 | 73.03 | 73.94 | 169,187 | -0.16(-0.21%) |
Sep 23, 2016 | 74.91 | 75.29 | 74.04 | 74.10 | 119,671 | -0.88(-1.18%) |
Sep 22, 2016 | 75.85 | 76.04 | 74.79 | 74.98 | 167,881 | -0.43(-0.57%) |
Sep 21, 2016 | 75.21 | 75.73 | 74.02 | 75.41 | 120,236 | +0.54(+0.72%) |
Sep 20, 2016 | 75.81 | 76.01 | 74.65 | 74.87 | 117,206 | -0.41(-0.55%) |
Sep 19, 2016 | 75.10 | 76.43 | 74.84 | 75.29 | 105,992 | +0.09(+0.12%) |
Sep 16, 2016 | 75.08 | 75.55 | 74.31 | 75.19 | 217,221 | +0.40(+0.54%) |
Sep 15, 2016 | 73.28 | 74.81 | 73.28 | 74.79 | 106,528 | +1.42(+1.94%) |
Sep 14, 2016 | 73.61 | 74.15 | 73.09 | 73.37 | 87,957 | +0.05(+0.07%) |
Sep 13, 2016 | 72.90 | 73.68 | 72.33 | 73.32 | 140,012 | +0.03(+0.04%) |
Sep 12, 2016 | 72.81 | 73.58 | 72.04 | 73.29 | 216,796 | +0.02(+0.02%) |
Sep 09, 2016 | 77.16 | 77.16 | 73.20 | 73.27 | 303,059 | -4.35(-5.60%) |
Sep 08, 2016 | 77.73 | 77.94 | 76.73 | 77.62 | 113,892 | +0.15(+0.19%) |
Sep 07, 2016 | 75.41 | 77.67 | 74.79 | 77.47 | 190,285 | +1.90(+2.51%) |
Sep 06, 2016 | 76.71 | 76.79 | 75.07 | 75.58 | 89,090 | -0.63(-0.83%) |
Sep 02, 2016 | 74.87 | 76.21 | 76.21 | 76.21 | 90,910 | +1.05(+1.40%) |
Sep 01, 2016 | 75.81 | 76.05 | 74.63 | 75.16 | 137,473 | -1.01(-1.33%) |
Aug 31, 2016 | 76.54 | 76.86 | 75.81 | 76.17 | 89,261 | -0.23(-0.30%) |
Aug 30, 2016 | 76.17 | 76.62 | 75.47 | 76.40 | 65,720 | +0.05(+0.06%) |
Aug 29, 2016 | 76.32 | 77.18 | 76.20 | 76.35 | 62,783 | -0.16(-0.21%) |
Aug 26, 2016 | 77.47 | 77.72 | 76.17 | 76.52 | 99,462 | -0.78(-1.00%) |
Aug 25, 2016 | 77.02 | 77.85 | 76.76 | 77.29 | 99,339 | -0.05(-0.07%) |
Aug 24, 2016 | 77.21 | 77.73 | 76.76 | 77.35 | 65,385 | -0.05(-0.07%) |
Aug 23, 2016 | 77.07 | 77.79 | 76.94 | 77.40 | 100,361 | +0.36(+0.46%) |
Aug 22, 2016 | 77.50 | 77.50 | 76.34 | 77.05 | 127,541 | -0.85(-1.09%) |
Aug 19, 2016 | 76.77 | 77.91 | 76.50 | 77.89 | 141,832 | +0.85(+1.10%) |
Aug 18, 2016 | 75.87 | 77.05 | 75.52 | 77.05 | 95,834 | +1.55(+2.05%) |
Aug 17, 2016 | 75.08 | 76.14 | 74.02 | 75.50 | 158,824 | +0.13(+0.17%) |
Aug 16, 2016 | 76.14 | 76.14 | 74.74 | 75.37 | 97,174 | -0.29(-0.39%) |
Aug 15, 2016 | 76.63 | 77.28 | 74.62 | 75.66 | 138,850 | -1.05(-1.37%) |
Aug 12, 2016 | 74.96 | 77.19 | 74.77 | 76.71 | 271,496 | +1.93(+2.59%) |
Aug 11, 2016 | 73.10 | 75.12 | 73.10 | 74.77 | 160,495 | +1.67(+2.28%) |
Aug 10, 2016 | 72.62 | 73.35 | 72.56 | 73.11 | 127,904 | +0.84(+1.17%) |
Aug 09, 2016 | 71.64 | 72.33 | 71.25 | 72.26 | 128,881 | +0.84(+1.17%) |
Aug 08, 2016 | 71.34 | 71.93 | 71.11 | 71.43 | 80,756 | +0.16(+0.23%) |
Aug 05, 2016 | 70.65 | 72.30 | 70.36 | 71.26 | 205,345 | +1.10(+1.57%) |
Aug 04, 2016 | 70.08 | 70.55 | 69.86 | 70.16 | 100,657 | +0.24(+0.34%) |
Aug 03, 2016 | 69.29 | 72.26 | 68.82 | 69.93 | 72,283 | +0.93(+1.34%) |
Aug 02, 2016 | 71.65 | 71.72 | 69.00 | 69.00 | 118,762 | -2.48(-3.47%) |
Aug 01, 2016 | 70.82 | 71.73 | 70.50 | 71.48 | 136,407 | +0.77(+1.09%) |
Jul 29, 2016 | 71.02 | 71.78 | 70.39 | 70.71 | 114,007 | -0.17(-0.24%) |
Jul 28, 2016 | 71.64 | 72.13 | 70.53 | 70.88 | 104,258 | -0.61(-0.85%) |
Jul 27, 2016 | 72.22 | 72.22 | 70.86 | 71.49 | 114,604 | -0.59(-0.82%) |
Jul 26, 2016 | 71.62 | 72.62 | 71.62 | 72.08 | 116,302 | +0.73(+1.02%) |
Jul 25, 2016 | 71.78 | 72.53 | 71.12 | 71.35 | 107,027 | -0.38(-0.53%) |
Jul 22, 2016 | 72.46 | 72.52 | 71.71 | 71.73 | 143,320 | -0.83(-1.14%) |
Jul 21, 2016 | 73.08 | 73.62 | 72.46 | 72.56 | 75,556 | -0.82(-1.11%) |
Jul 20, 2016 | 73.63 | 73.77 | 73.07 | 73.38 | 147,382 | -0.11(-0.15%) |
Jul 19, 2016 | 73.68 | 74.16 | 72.90 | 73.49 | 242,864 | +0.11(+0.15%) |
Jul 18, 2016 | 72.42 | 73.45 | 71.97 | 73.38 | 325,442 | +1.04(+1.44%) |
Jul 15, 2016 | 73.62 | 73.64 | 72.31 | 72.33 | 139,324 | -0.90(-1.23%) |
Jul 14, 2016 | 73.81 | 74.17 | 73.13 | 73.23 | 160,292 | -0.07(-0.10%) |
Jul 13, 2016 | 75.66 | 75.94 | 73.28 | 73.31 | 320,016 | -2.65(-3.49%) |
Jul 12, 2016 | 77.16 | 77.82 | 75.92 | 75.96 | 166,755 | -1.34(-1.74%) |
Jul 11, 2016 | 75.69 | 77.55 | 75.03 | 77.30 | 230,691 | +1.59(+2.10%) |
Jul 08, 2016 | 76.49 | 83.12 | 74.12 | 75.71 | 583,515 | -7.41(-8.91%) |
Jul 07, 2016 | 85.93 | 86.01 | 81.10 | 83.12 | 254,692 | -1.25(-1.48%) |
Jul 05, 2016 | 85.03 | 85.54 | 83.70 | 84.37 | 60,478 | -0.67(-0.79%) |
Jul 01, 2016 | 84.82 | 85.05 | 85.05 | 85.05 | 102,431 | +0.09(+0.11%) |
Jun 30, 2016 | 82.09 | 84.99 | 81.40 | 84.95 | 172,528 | +3.19(+3.90%) |
Jun 29, 2016 | 81.59 | 82.42 | 81.59 | 81.77 | 131,307 | +0.74(+0.92%) |
Jun 28, 2016 | 82.61 | 83.47 | 80.84 | 81.02 | 123,346 | -0.77(-0.94%) |
Jun 27, 2016 | 80.66 | 82.01 | 79.52 | 81.79 | 121,902 | +0.52(+0.64%) |
Jun 24, 2016 | 81.20 | 83.00 | 80.31 | 81.28 | 236,204 | -2.24(-2.68%) |
Jun 23, 2016 | 82.81 | 84.69 | 81.73 | 83.52 | 119,498 | +1.10(+1.33%) |
Jun 22, 2016 | 82.93 | 83.42 | 82.33 | 82.42 | 50,585 | -0.31(-0.37%) |
Jun 21, 2016 | 82.96 | 83.48 | 82.00 | 82.73 | 67,669 | -0.16(-0.20%) |
Jun 20, 2016 | 82.48 | 84.06 | 82.37 | 82.89 | 108,739 | +0.98(+1.20%) |
Jun 17, 2016 | 82.28 | 82.48 | 81.53 | 81.91 | 196,858 | +0.00(+0.00%) |
Jun 16, 2016 | 81.01 | 82.02 | 80.07 | 81.91 | 149,724 | +0.80(+0.98%) |
Jun 15, 2016 | 80.20 | 81.51 | 79.42 | 81.11 | 119,577 | +1.14(+1.43%) |
Jun 14, 2016 | 78.88 | 80.15 | 77.72 | 79.97 | 118,483 | +1.18(+1.50%) |
Jun 13, 2016 | 80.15 | 80.73 | 78.49 | 78.79 | 86,727 | -1.43(-1.78%) |
Jun 10, 2016 | 79.94 | 80.95 | 79.45 | 80.21 | 125,884 | -0.11(-0.14%) |
Jun 09, 2016 | 82.58 | 82.58 | 79.96 | 80.32 | 155,293 | -1.93(-2.35%) |
Jun 08, 2016 | 80.27 | 82.37 | 80.27 | 82.26 | 138,520 | +1.91(+2.37%) |
Jun 07, 2016 | 80.85 | 81.89 | 79.99 | 80.35 | 133,448 | -0.84(-1.03%) |
Jun 06, 2016 | 81.19 | 82.50 | 80.03 | 81.19 | 107,638 | -0.69(-0.84%) |
Jun 03, 2016 | 81.00 | 82.05 | 80.13 | 81.88 | 116,752 | +0.94(+1.16%) |
Jun 02, 2016 | 80.01 | 80.95 | 79.81 | 80.94 | 141,250 | +0.44(+0.55%) |
Jun 01, 2016 | 80.49 | 81.42 | 80.11 | 80.50 | 135,230 | +0.06(+0.08%) |
May 31, 2016 | 80.34 | 81.30 | 79.01 | 80.43 | 134,526 | +0.31(+0.39%) |
May 27, 2016 | 79.70 | 80.12 | 80.12 | 80.12 | 140,320 | +0.40(+0.50%) |
May 26, 2016 | 80.23 | 81.57 | 79.63 | 79.72 | 175,598 | -0.52(-0.64%) |
May 25, 2016 | 80.63 | 81.30 | 79.21 | 80.24 | 145,909 | -0.52(-0.64%) |
May 24, 2016 | 78.51 | 80.96 | 77.46 | 80.76 | 126,694 | +2.42(+3.08%) |
May 23, 2016 | 78.94 | 79.61 | 73.67 | 78.34 | 95,573 | -0.35(-0.45%) |
May 20, 2016 | 78.38 | 79.17 | 77.22 | 78.70 | 125,196 | +0.82(+1.05%) |
May 19, 2016 | 76.16 | 78.24 | 76.16 | 77.88 | 136,771 | +1.83(+2.40%) |
May 18, 2016 | 75.13 | 76.66 | 72.97 | 76.06 | 203,565 | +0.27(+0.36%) |
May 17, 2016 | 78.32 | 78.32 | 74.71 | 75.78 | 316,007 | -2.37(-3.03%) |
May 16, 2016 | 77.74 | 79.15 | 77.21 | 78.15 | 125,221 | +0.72(+0.93%) |
May 13, 2016 | 77.64 | 78.75 | 77.14 | 77.44 | 84,823 | -0.70(-0.89%) |
May 12, 2016 | 77.41 | 78.60 | 76.70 | 78.14 | 76,703 | +0.82(+1.06%) |
May 11, 2016 | 78.68 | 79.02 | 77.28 | 77.32 | 84,744 | -1.69(-2.14%) |
May 10, 2016 | 79.95 | 80.41 | 78.65 | 79.01 | 111,508 | -0.85(-1.07%) |
May 09, 2016 | 78.55 | 80.40 | 77.35 | 79.86 | 128,866 | +2.26(+2.91%) |
May 06, 2016 | 76.66 | 78.05 | 75.48 | 77.60 | 87,533 | +0.89(+1.15%) |
May 05, 2016 | 78.34 | 78.52 | 76.42 | 76.72 | 138,355 | -1.53(-1.95%) |
May 04, 2016 | 76.97 | 78.61 | 75.93 | 78.24 | 156,284 | +1.04(+1.35%) |
May 03, 2016 | 79.33 | 80.10 | 77.11 | 77.20 | 181,894 | -2.59(-3.24%) |
May 02, 2016 | 78.97 | 80.04 | 77.90 | 79.79 | 149,727 | +1.22(+1.55%) |
Apr 29, 2016 | 80.00 | 80.00 | 78.40 | 78.57 | 168,443 | -1.16(-1.46%) |
Apr 28, 2016 | 78.29 | 80.13 | 78.05 | 79.73 | 201,793 | +1.05(+1.34%) |
Apr 27, 2016 | 76.93 | 78.78 | 76.93 | 78.68 | 124,100 | +1.54(+2.00%) |
Apr 26, 2016 | 77.45 | 77.72 | 76.49 | 77.14 | 174,899 | +0.08(+0.11%) |
Apr 25, 2016 | 76.24 | 77.36 | 75.80 | 77.06 | 149,918 | +0.56(+0.74%) |
Apr 22, 2016 | 76.09 | 77.15 | 75.64 | 76.49 | 158,947 | -0.15(-0.20%) |
Apr 21, 2016 | 76.28 | 77.17 | 75.98 | 76.65 | 106,226 | +0.16(+0.21%) |
Apr 20, 2016 | 77.10 | 77.94 | 76.42 | 76.48 | 81,994 | -0.70(-0.91%) |
Apr 19, 2016 | 76.89 | 77.72 | 75.89 | 77.18 | 120,107 | +0.15(+0.19%) |
Apr 18, 2016 | 76.52 | 77.47 | 76.52 | 77.04 | 103,058 | -0.12(-0.15%) |
Apr 15, 2016 | 76.20 | 77.34 | 75.57 | 77.16 | 224,957 | +0.50(+0.65%) |
Apr 14, 2016 | 77.21 | 77.33 | 76.57 | 76.66 | 102,527 | -0.54(-0.71%) |
Apr 13, 2016 | 77.30 | 77.38 | 76.51 | 77.20 | 190,365 | +0.09(+0.12%) |
Apr 12, 2016 | 74.03 | 77.32 | 74.03 | 77.11 | 193,935 | +2.80(+3.76%) |
Apr 11, 2016 | 73.63 | 76.19 | 73.10 | 74.31 | 361,610 | +0.78(+1.06%) |
Apr 08, 2016 | 74.13 | 74.30 | 71.84 | 73.53 | 245,413 | -1.34(-1.79%) |
Apr 07, 2016 | 74.99 | 75.15 | 73.37 | 74.88 | 231,367 | -0.33(-0.43%) |
Apr 06, 2016 | 74.52 | 75.31 | 74.21 | 75.20 | 92,514 | +0.62(+0.83%) |
Apr 05, 2016 | 75.27 | 75.81 | 74.29 | 74.59 | 131,539 | -1.29(-1.70%) |
Apr 04, 2016 | 75.81 | 76.51 | 75.49 | 75.88 | 95,758 | +0.07(+0.10%) |