Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 61.90 | 62.20 | 60.40 | 61.10 | 1,935 | -0.80(-1.29%) |
Jun 29, 2017 | 61.60 | 63.10 | 60.40 | 61.90 | 1,376 | +0.50(+0.81%) |
Jun 28, 2017 | 60.80 | 63.70 | 60.50 | 61.40 | 2,449 | -0.10(-0.16%) |
Jun 27, 2017 | 60.50 | 61.80 | 59.90 | 61.50 | 1,094 | +0.60(+0.99%) |
Jun 26, 2017 | 60.20 | 60.90 | 58.80 | 60.90 | 2,054 | -0.10(-0.16%) |
Jun 23, 2017 | 60.50 | 62.10 | 60.40 | 61.00 | 2,485 | +1.00(+1.67%) |
Jun 22, 2017 | 59.10 | 60.60 | 59.10 | 60.00 | 1,143 | -0.40(-0.66%) |
Jun 21, 2017 | 60.70 | 60.70 | 59.48 | 60.40 | 2,539 | +0.10(+0.17%) |
Jun 20, 2017 | 61.10 | 61.20 | 60.30 | 60.30 | 2,157 | -0.80(-1.31%) |
Jun 19, 2017 | 62.40 | 62.60 | 60.10 | 61.10 | 1,988 | -0.20(-0.33%) |
Jun 16, 2017 | 60.40 | 62.20 | 60.40 | 61.30 | 252 | +1.20(+2.00%) |
Jun 15, 2017 | 61.50 | 61.50 | 60.10 | 60.10 | 2,059 | -1.10(-1.80%) |
Jun 14, 2017 | 62.70 | 63.10 | 60.10 | 61.20 | 4,079 | +0.40(+0.66%) |
Jun 13, 2017 | 61.70 | 62.00 | 60.50 | 60.80 | 953 | -1.70(-2.72%) |
Jun 12, 2017 | 61.50 | 62.50 | 60.90 | 62.50 | 786 | +0.50(+0.81%) |
Jun 09, 2017 | 62.40 | 62.43 | 60.10 | 62.00 | 1,810 | -0.80(-1.27%) |
Jun 08, 2017 | 63.90 | 63.90 | 61.00 | 62.80 | 2,877 | -1.10(-1.72%) |
Jun 07, 2017 | 64.70 | 64.70 | 63.50 | 63.90 | 485 | -0.19(-0.30%) |
Jun 06, 2017 | 66.90 | 66.90 | 62.50 | 64.09 | 2,224 | -0.21(-0.32%) |
Jun 05, 2017 | 63.60 | 64.30 | 62.00 | 64.30 | 729 | -0.10(-0.16%) |
Jun 02, 2017 | 64.90 | 64.95 | 63.10 | 64.40 | 712 | +0.10(+0.16%) |
Jun 01, 2017 | 65.60 | 65.60 | 64.08 | 64.30 | 2,071 | -2.20(-3.31%) |
May 31, 2017 | 67.20 | 67.69 | 66.50 | 66.50 | 662 | -0.40(-0.60%) |
May 30, 2017 | 67.80 | 68.00 | 66.66 | 66.90 | 2,264 | -1.10(-1.62%) |
May 26, 2017 | 67.90 | 76.00 | 67.00 | 68.00 | 3,263 | +0.80(+1.19%) |
May 25, 2017 | 65.40 | 67.20 | 65.40 | 67.20 | 1,017 | +2.00(+3.07%) |
May 24, 2017 | 65.00 | 66.80 | 64.80 | 65.20 | 2,058 | -1.10(-1.66%) |
May 23, 2017 | 66.70 | 67.90 | 65.80 | 66.30 | 1,837 | -0.80(-1.19%) |
May 22, 2017 | 66.10 | 67.70 | 62.88 | 67.10 | 1,107 | +0.70(+1.05%) |
May 19, 2017 | 65.00 | 68.40 | 64.80 | 66.40 | 2,332 | +1.90(+2.95%) |
May 18, 2017 | 61.50 | 64.50 | 61.50 | 64.50 | 1,760 | +2.80(+4.54%) |
May 17, 2017 | 64.90 | 64.90 | 61.70 | 61.70 | 2,348 | -0.78(-1.24%) |
May 16, 2017 | 63.20 | 63.50 | 61.10 | 62.48 | 1,897 | +0.48(+0.77%) |
May 15, 2017 | 62.00 | 64.59 | 61.90 | 62.00 | 1,289 | -0.30(-0.48%) |
May 12, 2017 | 62.20 | 64.40 | 62.20 | 62.30 | 1,262 | +0.30(+0.48%) |
May 11, 2017 | 63.20 | 63.50 | 61.78 | 62.00 | 380 | -1.60(-2.51%) |
May 10, 2017 | 64.20 | 64.20 | 61.90 | 63.60 | 1,028 | +0.80(+1.27%) |
May 09, 2017 | 63.30 | 64.40 | 62.80 | 62.80 | 749 | -1.50(-2.33%) |
May 08, 2017 | 63.06 | 64.30 | 62.50 | 64.30 | 2,043 | +0.50(+0.78%) |
May 05, 2017 | 66.50 | 66.50 | 63.60 | 63.80 | 1,095 | +0.20(+0.31%) |
May 04, 2017 | 63.90 | 64.80 | 63.30 | 63.60 | 571 | -0.20(-0.31%) |
May 03, 2017 | 64.00 | 64.20 | 61.60 | 63.80 | 1,009 | -0.10(-0.16%) |
May 02, 2017 | 62.00 | 64.00 | 61.09 | 63.90 | 1,362 | +1.90(+3.06%) |
May 01, 2017 | 62.48 | 62.80 | 61.36 | 62.00 | 674 | -0.80(-1.27%) |
Apr 28, 2017 | 63.00 | 63.00 | 61.80 | 62.80 | 985 | -0.20(-0.32%) |
Apr 27, 2017 | 63.10 | 68.40 | 62.66 | 63.00 | 2,542 | +1.60(+2.61%) |
Apr 26, 2017 | 63.90 | 64.40 | 61.40 | 61.40 | 3,541 | -1.40(-2.23%) |
Apr 25, 2017 | 62.70 | 63.40 | 62.10 | 62.80 | 1,245 | +0.30(+0.48%) |
Apr 24, 2017 | 62.60 | 64.70 | 62.40 | 62.50 | 3,950 | -0.80(-1.26%) |
Apr 21, 2017 | 62.60 | 63.80 | 62.60 | 63.30 | 840 | +0.80(+1.28%) |
Apr 20, 2017 | 64.20 | 64.20 | 62.50 | 62.50 | 1,576 | -1.90(-2.95%) |
Apr 19, 2017 | 64.00 | 65.60 | 63.20 | 64.40 | 1,774 | +0.50(+0.78%) |
Apr 18, 2017 | 64.80 | 64.80 | 63.90 | 63.90 | 504 | -1.10(-1.69%) |
Apr 17, 2017 | 65.00 | 65.00 | 62.30 | 65.00 | 362 | +0.13(+0.19%) |
Apr 13, 2017 | 64.00 | 66.00 | 64.00 | 64.87 | 204 | +0.67(+1.05%) |
Apr 12, 2017 | 65.00 | 65.20 | 64.20 | 64.20 | 481 | -1.80(-2.73%) |
Apr 11, 2017 | 66.90 | 67.40 | 66.00 | 66.00 | 763 | -1.10(-1.64%) |
Apr 10, 2017 | 68.00 | 68.10 | 67.00 | 67.10 | 783 | -1.40(-2.04%) |
Apr 07, 2017 | 68.90 | 70.70 | 68.04 | 68.50 | 2,222 | -0.70(-1.01%) |
Apr 06, 2017 | 69.00 | 69.50 | 68.40 | 69.20 | 636 | +0.40(+0.58%) |
Apr 05, 2017 | 68.70 | 69.30 | 68.50 | 68.80 | 941 | +0.90(+1.32%) |
Apr 04, 2017 | 68.40 | 69.00 | 67.30 | 67.90 | 289 | -0.50(-0.73%) |
Apr 03, 2017 | 68.20 | 69.50 | 66.90 | 68.40 | 966 | +1.40(+2.09%) |
Mar 31, 2017 | 68.80 | 68.90 | 66.90 | 67.00 | 832 | -0.20(-0.30%) |
Mar 30, 2017 | 67.70 | 67.70 | 66.50 | 67.20 | 660 | -0.30(-0.44%) |
Mar 29, 2017 | 67.84 | 69.30 | 66.60 | 67.50 | 322 | -0.50(-0.74%) |
Mar 28, 2017 | 69.30 | 69.50 | 67.90 | 68.00 | 1,212 | -1.10(-1.59%) |
Mar 27, 2017 | 67.20 | 69.70 | 67.20 | 69.10 | 240 | +1.90(+2.83%) |
Mar 24, 2017 | 70.00 | 70.00 | 66.00 | 67.20 | 870 | +0.50(+0.75%) |
Mar 23, 2017 | 67.10 | 69.80 | 66.70 | 66.70 | 722 | +0.30(+0.45%) |
Mar 22, 2017 | 64.20 | 68.10 | 64.20 | 66.40 | 959 | +0.40(+0.61%) |
Mar 21, 2017 | 70.26 | 70.26 | 65.40 | 66.00 | 828 | -4.00(-5.71%) |
Mar 20, 2017 | 71.40 | 72.80 | 69.50 | 70.00 | 4,073 | -1.90(-2.64%) |
Mar 17, 2017 | 68.40 | 75.90 | 68.00 | 71.90 | 3,008 | +4.30(+6.36%) |
Mar 16, 2017 | 69.10 | 69.80 | 66.85 | 67.60 | 1,971 | +2.70(+4.16%) |
Mar 15, 2017 | 63.20 | 64.90 | 63.00 | 64.90 | 1,940 | +5.80(+9.81%) |
Mar 14, 2017 | 59.90 | 60.90 | 58.86 | 59.10 | 877 | +0.70(+1.20%) |
Mar 13, 2017 | 59.30 | 59.55 | 58.40 | 58.40 | 726 | -1.10(-1.85%) |
Mar 10, 2017 | 59.50 | 59.80 | 59.50 | 59.50 | 81 | +0.60(+1.02%) |
Mar 09, 2017 | 59.70 | 60.40 | 58.40 | 58.90 | 623 | -1.34(-2.23%) |
Mar 08, 2017 | 60.60 | 61.60 | 59.30 | 60.24 | 1,736 | -2.35(-3.76%) |
Mar 07, 2017 | 62.70 | 66.40 | 60.79 | 62.60 | 500 | +0.71(+1.15%) |
Mar 06, 2017 | 63.15 | 63.15 | 60.00 | 61.89 | 622 | -1.21(-1.92%) |
Mar 03, 2017 | 64.10 | 64.10 | 62.60 | 63.10 | 150 | -1.40(-2.17%) |
Mar 02, 2017 | 64.00 | 64.60 | 64.00 | 64.50 | 483 | -1.10(-1.68%) |
Mar 01, 2017 | 64.00 | 68.50 | 62.50 | 65.60 | 620 | -0.10(-0.15%) |
Feb 28, 2017 | 67.60 | 67.60 | 60.50 | 65.70 | 910 | -1.30(-1.94%) |
Feb 27, 2017 | 67.00 | 67.50 | 65.90 | 67.00 | 1,053 | +0.10(+0.15%) |
Feb 24, 2017 | 66.50 | 66.90 | 65.60 | 66.90 | 3,422 | +0.00(+0.00%) |
Feb 23, 2017 | 67.00 | 67.90 | 64.40 | 66.90 | 3,140 | +1.80(+2.76%) |
Feb 22, 2017 | 65.50 | 65.90 | 64.99 | 65.10 | 974 | +0.97(+1.52%) |
Feb 21, 2017 | 65.30 | 65.30 | 62.10 | 64.12 | 352 | -0.38(-0.58%) |
Feb 17, 2017 | 64.50 | 64.50 | 64.50 | 0 | +0.50(+0.78%) | |
Feb 16, 2017 | 64.20 | 65.90 | 64.00 | 64.00 | 431 | -2.00(-3.03%) |
Feb 15, 2017 | 65.60 | 66.00 | 64.27 | 66.00 | 173 | +0.00(+0.00%) |
Feb 14, 2017 | 66.70 | 69.00 | 66.00 | 66.00 | 1,532 | +0.40(+0.61%) |
Feb 13, 2017 | 66.90 | 69.80 | 64.98 | 65.60 | 1,298 | -2.90(-4.23%) |
Feb 10, 2017 | 65.30 | 70.00 | 65.10 | 68.50 | 2,663 | +2.10(+3.16%) |
Feb 09, 2017 | 63.10 | 69.00 | 63.10 | 66.40 | 5,005 | +2.50(+3.91%) |
Feb 08, 2017 | 63.60 | 64.90 | 62.50 | 63.90 | 1,955 | +1.90(+3.06%) |
Feb 07, 2017 | 63.10 | 63.20 | 60.70 | 62.00 | 1,109 | -0.60(-0.96%) |
Feb 06, 2017 | 61.50 | 62.60 | 61.40 | 62.60 | 746 | +1.70(+2.79%) |
Feb 03, 2017 | 60.00 | 60.90 | 60.00 | 60.90 | 26 | +1.30(+2.18%) |
Feb 02, 2017 | 60.30 | 60.90 | 59.00 | 59.60 | 1,127 | -0.50(-0.83%) |
Feb 01, 2017 | 58.30 | 60.90 | 58.30 | 60.10 | 237 | +2.40(+4.16%) |
Jan 31, 2017 | 56.65 | 58.10 | 56.60 | 57.70 | 375 | -0.10(-0.17%) |
Jan 30, 2017 | 58.10 | 58.60 | 56.80 | 57.80 | 1,174 | -0.30(-0.52%) |
Jan 27, 2017 | 56.40 | 58.41 | 56.30 | 58.10 | 337 | +1.70(+3.01%) |
Jan 26, 2017 | 58.00 | 58.00 | 56.20 | 56.40 | 1,050 | -1.60(-2.76%) |
Jan 25, 2017 | 56.60 | 59.40 | 54.27 | 58.00 | 940 | +0.40(+0.69%) |
Jan 24, 2017 | 58.90 | 58.90 | 55.90 | 57.60 | 4,162 | -0.10(-0.17%) |
Jan 23, 2017 | 59.90 | 59.90 | 51.00 | 57.70 | 19,402 | -1.60(-2.70%) |
Jan 20, 2017 | 59.10 | 59.50 | 58.00 | 59.30 | 2,050 | +1.10(+1.89%) |
Jan 19, 2017 | 58.80 | 59.60 | 58.00 | 58.20 | 1,966 | -2.20(-3.64%) |
Jan 18, 2017 | 60.08 | 60.90 | 58.61 | 60.40 | 3,006 | -0.70(-1.15%) |
Jan 17, 2017 | 62.00 | 62.00 | 58.60 | 61.10 | 6,541 | -1.10(-1.77%) |
Jan 13, 2017 | 62.20 | 62.20 | 62.20 | 0 | -0.05(-0.08%) | |
Jan 12, 2017 | 62.90 | 64.70 | 61.90 | 62.25 | 923 | -0.06(-0.10%) |
Jan 11, 2017 | 65.00 | 65.00 | 62.31 | 62.31 | 239 | +1.21(+1.98%) |
Jan 10, 2017 | 62.10 | 62.45 | 60.50 | 61.10 | 2,071 | -1.20(-1.93%) |
Jan 09, 2017 | 64.90 | 64.90 | 60.00 | 62.30 | 2,938 | +1.50(+2.47%) |
Jan 06, 2017 | 60.40 | 64.90 | 60.10 | 60.80 | 842 | +0.49(+0.81%) |
Jan 05, 2017 | 61.30 | 61.30 | 60.30 | 60.31 | 76 | +0.21(+0.35%) |
Jan 04, 2017 | 60.10 | 61.10 | 60.10 | 60.10 | 191 | -0.00(-0.00%) |
Jan 03, 2017 | 61.30 | 61.37 | 60.00 | 60.10 | 221 | +0.60(+1.01%) |
Dec 30, 2016 | 59.50 | 59.50 | 59.50 | 0 | +0.60(+1.02%) | |
Dec 29, 2016 | 59.60 | 64.90 | 58.00 | 58.90 | 1,082 | -1.20(-2.00%) |
Dec 28, 2016 | 61.30 | 61.61 | 60.00 | 60.10 | 794 | -2.10(-3.38%) |
Dec 27, 2016 | 61.90 | 62.20 | 61.00 | 62.20 | 293 | +0.40(+0.65%) |
Dec 23, 2016 | 61.80 | 61.80 | 61.80 | 0 | +1.04(+1.71%) | |
Dec 22, 2016 | 60.30 | 60.76 | 60.10 | 60.76 | 831 | -0.34(-0.55%) |
Dec 21, 2016 | 61.00 | 61.10 | 60.50 | 61.10 | 665 | -0.10(-0.16%) |
Dec 20, 2016 | 60.80 | 61.30 | 58.30 | 61.20 | 838 | +1.60(+2.68%) |
Dec 19, 2016 | 60.00 | 60.00 | 58.20 | 59.60 | 363 | -0.20(-0.33%) |
Dec 16, 2016 | 60.70 | 60.70 | 57.90 | 59.80 | 410 | +0.70(+1.18%) |
Dec 15, 2016 | 59.80 | 60.90 | 59.10 | 59.10 | 807 | -0.90(-1.50%) |
Dec 14, 2016 | 60.50 | 60.90 | 58.93 | 60.00 | 927 | -0.52(-0.87%) |
Dec 13, 2016 | 62.00 | 62.00 | 60.00 | 60.52 | 981 | -1.43(-2.30%) |
Dec 12, 2016 | 63.00 | 63.00 | 60.50 | 61.95 | 893 | -1.35(-2.13%) |
Dec 09, 2016 | 61.00 | 64.90 | 60.00 | 63.30 | 2,714 | +2.91(+4.82%) |
Dec 08, 2016 | 60.59 | 60.59 | 60.00 | 60.39 | 95 | -0.31(-0.52%) |
Dec 07, 2016 | 61.10 | 61.71 | 59.70 | 60.70 | 1,365 | -0.40(-0.65%) |
Dec 06, 2016 | 59.80 | 62.00 | 59.80 | 61.10 | 1,800 | -0.30(-0.49%) |
Dec 05, 2016 | 63.10 | 64.00 | 61.20 | 61.40 | 2,175 | +0.00(+0.00%) |
Dec 02, 2016 | 61.20 | 63.59 | 59.70 | 61.40 | 1,430 | +0.40(+0.66%) |
Dec 01, 2016 | 60.44 | 63.90 | 59.10 | 61.00 | 628 | -0.10(-0.16%) |
Nov 30, 2016 | 61.80 | 61.80 | 61.00 | 61.10 | 193 | -0.90(-1.45%) |
Nov 29, 2016 | 61.51 | 62.50 | 61.51 | 62.00 | 382 | +0.50(+0.81%) |
Nov 28, 2016 | 62.10 | 62.84 | 61.30 | 61.50 | 1,675 | +1.50(+2.50%) |
Nov 25, 2016 | 60.11 | 60.20 | 59.70 | 60.00 | 73 | -0.30(-0.50%) |
Nov 23, 2016 | 60.30 | 60.30 | 60.30 | 0 | -0.70(-1.15%) | |
Nov 22, 2016 | 63.67 | 63.69 | 60.50 | 61.00 | 3,882 | -2.40(-3.79%) |
Nov 21, 2016 | 64.00 | 64.00 | 63.40 | 63.40 | 490 | -0.50(-0.78%) |
Nov 18, 2016 | 63.41 | 64.00 | 62.50 | 63.90 | 2,462 | +0.20(+0.31%) |
Nov 17, 2016 | 63.50 | 64.90 | 63.00 | 63.70 | 227 | -1.00(-1.55%) |
Nov 16, 2016 | 64.00 | 64.90 | 63.50 | 64.70 | 960 | -0.30(-0.46%) |
Nov 15, 2016 | 64.70 | 65.90 | 64.10 | 65.00 | 3,998 | +0.30(+0.46%) |
Nov 14, 2016 | 65.00 | 65.00 | 62.00 | 64.70 | 2,698 | -0.30(-0.46%) |
Nov 11, 2016 | 64.50 | 65.00 | 64.10 | 65.00 | 1,229 | +1.50(+2.36%) |
Nov 10, 2016 | 64.28 | 64.28 | 63.89 | 63.50 | 678 | -1.80(-2.76%) |
Nov 09, 2016 | 66.00 | 71.40 | 63.60 | 65.30 | 338 | -1.10(-1.66%) |
Nov 08, 2016 | 65.52 | 66.40 | 65.52 | 66.40 | 83 | -0.30(-0.45%) |
Nov 07, 2016 | 68.30 | 68.30 | 66.00 | 66.70 | 487 | +0.65(+0.98%) |
Nov 04, 2016 | 64.50 | 66.50 | 64.50 | 66.05 | 342 | +1.95(+3.04%) |
Nov 03, 2016 | 65.20 | 67.10 | 63.10 | 64.10 | 855 | -1.99(-3.01%) |
Nov 02, 2016 | 65.30 | 66.30 | 64.30 | 66.09 | 2,302 | -0.51(-0.76%) |
Nov 01, 2016 | 69.80 | 69.80 | 66.60 | 66.60 | 152 | +0.00(+0.00%) |
Oct 31, 2016 | 68.70 | 68.70 | 66.60 | 66.60 | 120 | -2.40(-3.48%) |
Oct 28, 2016 | 67.60 | 69.00 | 67.60 | 69.00 | 393 | -0.10(-0.14%) |
Oct 27, 2016 | 69.90 | 69.90 | 67.00 | 69.10 | 574 | -1.30(-1.85%) |
Oct 26, 2016 | 67.30 | 70.40 | 66.70 | 70.40 | 1,792 | +3.40(+5.07%) |
Oct 25, 2016 | 67.40 | 67.40 | 66.00 | 67.00 | 355 | +0.00(+0.00%) |
Oct 24, 2016 | 65.10 | 67.00 | 65.10 | 67.00 | 793 | +2.19(+3.39%) |
Oct 21, 2016 | 65.70 | 65.70 | 64.40 | 64.81 | 1,951 | -1.29(-1.96%) |
Oct 20, 2016 | 66.70 | 66.70 | 66.00 | 66.10 | 526 | -0.60(-0.90%) |
Oct 19, 2016 | 68.10 | 68.10 | 66.50 | 66.70 | 1,847 | -1.40(-2.06%) |
Oct 18, 2016 | 70.47 | 70.49 | 68.00 | 68.10 | 191 | +0.10(+0.15%) |
Oct 17, 2016 | 68.20 | 70.00 | 66.10 | 68.00 | 1,245 | -0.10(-0.15%) |
Oct 14, 2016 | 71.00 | 71.00 | 67.90 | 68.10 | 1,150 | -0.70(-1.02%) |
Oct 13, 2016 | 72.00 | 72.00 | 68.80 | 68.80 | 770 | -2.20(-3.10%) |
Oct 12, 2016 | 70.00 | 71.00 | 68.80 | 71.00 | 1,283 | +1.40(+2.01%) |
Oct 11, 2016 | 71.50 | 71.50 | 69.60 | 69.60 | 762 | -1.00(-1.42%) |
Oct 10, 2016 | 72.50 | 72.70 | 70.20 | 70.60 | 2,189 | -1.90(-2.62%) |
Oct 07, 2016 | 72.40 | 73.00 | 70.50 | 72.50 | 3,591 | +0.10(+0.14%) |
Oct 06, 2016 | 71.50 | 72.50 | 71.20 | 72.40 | 1,163 | +1.30(+1.83%) |
Oct 05, 2016 | 72.60 | 72.60 | 71.00 | 71.10 | 1,735 | -1.70(-2.34%) |
Oct 04, 2016 | 72.85 | 73.45 | 70.55 | 72.80 | 3,882 | -1.50(-2.02%) |
Oct 03, 2016 | 89.50 | 89.50 | 68.50 | 74.30 | 4,217 | -2.06(-2.70%) |
Sep 30, 2016 | 78.80 | 78.80 | 75.50 | 76.36 | 1,140 | +0.36(+0.47%) |
Sep 29, 2016 | 75.90 | 79.00 | 75.00 | 76.00 | 3,549 | +0.50(+0.66%) |
Sep 28, 2016 | 75.40 | 75.70 | 72.70 | 75.50 | 2,254 | -0.70(-0.92%) |
Sep 27, 2016 | 70.90 | 77.40 | 70.80 | 76.20 | 9,666 | -3.10(-3.91%) |
Sep 26, 2016 | 79.40 | 79.82 | 77.44 | 79.30 | 656 | -2.10(-2.58%) |
Sep 23, 2016 | 79.50 | 81.40 | 76.20 | 81.40 | 552 | +1.40(+1.75%) |
Sep 22, 2016 | 81.60 | 81.60 | 78.35 | 80.00 | 769 | -0.10(-0.12%) |
Sep 21, 2016 | 81.20 | 82.69 | 80.10 | 80.10 | 499 | -1.66(-2.03%) |
Sep 20, 2016 | 83.00 | 83.00 | 80.20 | 81.76 | 698 | -0.94(-1.14%) |
Sep 19, 2016 | 81.80 | 82.70 | 80.00 | 82.70 | 545 | -0.20(-0.24%) |
Sep 16, 2016 | 81.20 | 82.90 | 81.15 | 82.90 | 1,084 | +0.90(+1.10%) |
Sep 15, 2016 | 83.40 | 83.40 | 80.10 | 82.00 | 1,701 | -4.10(-4.76%) |
Sep 14, 2016 | 85.30 | 89.00 | 84.00 | 86.10 | 2,007 | +8.50(+10.95%) |
Sep 13, 2016 | 76.00 | 81.73 | 76.00 | 77.60 | 2,011 | +5.60(+7.78%) |
Sep 12, 2016 | 73.00 | 73.40 | 71.80 | 72.00 | 139 | -0.56(-0.77%) |
Sep 09, 2016 | 76.40 | 76.40 | 72.56 | 72.56 | 422 | +0.66(+0.92%) |
Sep 08, 2016 | 72.60 | 72.70 | 71.10 | 71.90 | 130 | -1.30(-1.78%) |
Sep 07, 2016 | 73.50 | 73.50 | 72.05 | 73.20 | 359 | -0.50(-0.68%) |
Sep 06, 2016 | 73.70 | 74.10 | 71.10 | 73.70 | 522 | +4.70(+6.81%) |
Sep 02, 2016 | 69.90 | 69.00 | 69.00 | 69.00 | 630 | -0.10(-0.14%) |
Aug 31, 2016 | 69.20 | 69.10 | 69.10 | 69.10 | 5 | -0.70(-1.00%) |
Aug 30, 2016 | 69.80 | 69.80 | 69.80 | 69.80 | 21 | -0.10(-0.14%) |
Aug 29, 2016 | 70.60 | 70.80 | 68.20 | 69.90 | 734 | -1.29(-1.81%) |
Aug 26, 2016 | 71.19 | 71.19 | 71.19 | 71.19 | 50 | +0.13(+0.18%) |
Aug 25, 2016 | 71.00 | 71.30 | 71.00 | 71.06 | 188 | +0.06(+0.08%) |
Aug 24, 2016 | 70.80 | 71.90 | 70.80 | 71.00 | 542 | +3.00(+4.41%) |
Aug 23, 2016 | 66.80 | 68.30 | 66.80 | 68.00 | 209 | +0.60(+0.89%) |
Aug 22, 2016 | 67.40 | 67.40 | 67.40 | 67.40 | 13 | -1.58(-2.28%) |
Aug 19, 2016 | 70.20 | 70.20 | 68.98 | 68.98 | 156 | -1.08(-1.54%) |
Aug 18, 2016 | 69.00 | 70.05 | 69.00 | 70.05 | 88 | +1.05(+1.53%) |
Aug 17, 2016 | 69.00 | 69.00 | 69.00 | 69.00 | 25 | +0.00(+0.00%) |
Aug 16, 2016 | 69.00 | 69.73 | 69.00 | 69.00 | 120 | -0.87(-1.25%) |
Aug 15, 2016 | 69.10 | 69.87 | 69.00 | 69.87 | 88 | +0.77(+1.12%) |
Aug 12, 2016 | 69.10 | 69.10 | 69.10 | 69.10 | 13 | -0.20(-0.29%) |
Aug 11, 2016 | 70.55 | 70.55 | 69.00 | 69.30 | 142 | -0.40(-0.57%) |
Aug 10, 2016 | 72.00 | 72.00 | 69.34 | 69.70 | 142 | -0.30(-0.43%) |
Aug 09, 2016 | 70.60 | 70.60 | 69.20 | 70.00 | 187 | +0.30(+0.43%) |
Aug 08, 2016 | 70.30 | 70.30 | 69.70 | 69.70 | 191 | -1.66(-2.32%) |
Aug 05, 2016 | 72.20 | 72.20 | 70.60 | 71.36 | 136 | +0.84(+1.19%) |
Aug 04, 2016 | 70.30 | 72.60 | 70.30 | 70.52 | 240 | -0.33(-0.47%) |
Aug 03, 2016 | 70.00 | 70.90 | 69.15 | 70.85 | 343 | +1.75(+2.53%) |
Aug 02, 2016 | 70.00 | 70.00 | 69.00 | 69.10 | 347 | -1.40(-1.99%) |
Aug 01, 2016 | 70.30 | 71.20 | 69.65 | 70.50 | 176 | +0.20(+0.28%) |
Jul 29, 2016 | 72.50 | 72.90 | 70.20 | 70.30 | 1,626 | -2.30(-3.17%) |
Jul 28, 2016 | 70.80 | 73.00 | 70.43 | 72.60 | 1,058 | +2.60(+3.72%) |
Jul 27, 2016 | 69.40 | 70.80 | 68.44 | 70.00 | 811 | +0.10(+0.14%) |
Jul 26, 2016 | 69.90 | 69.90 | 69.90 | 69.90 | 55 | +1.90(+2.79%) |
Jul 25, 2016 | 69.60 | 70.10 | 67.70 | 68.00 | 2,189 | -4.00(-5.56%) |
Jul 22, 2016 | 73.90 | 73.90 | 68.98 | 72.00 | 1,461 | +3.00(+4.35%) |
Jul 21, 2016 | 70.38 | 71.00 | 69.00 | 69.00 | 578 | -0.80(-1.14%) |
Jul 20, 2016 | 68.80 | 73.40 | 68.60 | 69.80 | 1,112 | +1.70(+2.49%) |
Jul 19, 2016 | 68.90 | 69.70 | 67.40 | 68.10 | 388 | -1.60(-2.30%) |
Jul 18, 2016 | 70.80 | 70.80 | 67.60 | 69.70 | 1,906 | -2.20(-3.06%) |
Jul 15, 2016 | 73.40 | 73.40 | 71.90 | 71.90 | 335 | -0.60(-0.83%) |
Jul 14, 2016 | 71.70 | 72.90 | 71.20 | 72.50 | 567 | +1.30(+1.83%) |
Jul 13, 2016 | 69.09 | 71.50 | 69.09 | 71.20 | 1,627 | +2.50(+3.64%) |
Jul 12, 2016 | 67.00 | 69.80 | 67.00 | 68.70 | 713 | +1.75(+2.61%) |
Jul 11, 2016 | 67.90 | 67.90 | 66.10 | 66.95 | 561 | -1.55(-2.26%) |
Jul 07, 2016 | 68.50 | 68.50 | 68.50 | 68.50 | 1 | +0.10(+0.14%) |
Jul 05, 2016 | 70.20 | 70.20 | 67.60 | 68.40 | 600 | -4.10(-5.66%) |