Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 83.80 | 84.90 | 83.80 | 84.00 | 7,625 | -0.70(-0.83%) |
Apr 27, 2017 | 83.10 | 87.00 | 83.10 | 84.70 | 10,069 | -0.50(-0.59%) |
Apr 26, 2017 | 85.50 | 86.00 | 82.10 | 85.20 | 50,609 | +3.00(+3.65%) |
Apr 25, 2017 | 84.00 | 85.40 | 82.20 | 82.20 | 4,315 | -1.70(-2.03%) |
Apr 24, 2017 | 84.10 | 84.98 | 81.60 | 83.90 | 8,828 | +0.20(+0.24%) |
Apr 21, 2017 | 81.20 | 84.20 | 81.00 | 83.70 | 6,854 | +2.50(+3.08%) |
Apr 20, 2017 | 82.10 | 82.60 | 81.10 | 81.20 | 11,265 | -0.90(-1.10%) |
Apr 19, 2017 | 81.00 | 82.60 | 80.20 | 82.10 | 8,166 | +0.80(+0.98%) |
Apr 18, 2017 | 81.50 | 84.80 | 80.00 | 81.30 | 11,475 | -1.30(-1.57%) |
Apr 17, 2017 | 80.70 | 84.50 | 78.50 | 82.60 | 14,654 | +4.10(+5.22%) |
Apr 13, 2017 | 79.50 | 80.00 | 78.00 | 78.50 | 5,324 | -0.90(-1.13%) |
Apr 12, 2017 | 79.00 | 81.50 | 78.80 | 79.40 | 9,924 | -0.70(-0.87%) |
Apr 11, 2017 | 81.00 | 82.00 | 80.00 | 80.10 | 9,746 | -0.90(-1.11%) |
Apr 10, 2017 | 83.20 | 84.50 | 81.00 | 81.00 | 11,884 | -2.50(-2.99%) |
Apr 07, 2017 | 84.00 | 84.40 | 82.00 | 83.50 | 9,234 | -0.60(-0.71%) |
Apr 06, 2017 | 81.00 | 84.50 | 78.60 | 84.10 | 14,454 | +3.00(+3.70%) |
Apr 05, 2017 | 82.50 | 83.60 | 80.80 | 81.10 | 10,981 | -1.40(-1.70%) |
Apr 04, 2017 | 85.00 | 85.00 | 81.10 | 82.50 | 9,394 | -1.50(-1.79%) |
Apr 03, 2017 | 84.30 | 85.40 | 83.60 | 84.00 | 12,728 | -0.20(-0.24%) |
Mar 31, 2017 | 82.50 | 85.70 | 82.50 | 84.20 | 9,365 | +1.80(+2.18%) |
Mar 30, 2017 | 82.50 | 83.55 | 82.30 | 82.40 | 7,401 | -0.30(-0.36%) |
Mar 29, 2017 | 84.50 | 86.20 | 82.30 | 82.70 | 16,475 | -1.60(-1.90%) |
Mar 28, 2017 | 82.40 | 85.00 | 81.10 | 84.30 | 30,863 | +2.00(+2.43%) |
Mar 27, 2017 | 84.00 | 84.00 | 81.00 | 82.30 | 15,977 | -1.70(-2.02%) |
Mar 24, 2017 | 87.30 | 87.91 | 83.00 | 84.00 | 25,039 | -2.60(-3.00%) |
Mar 23, 2017 | 90.40 | 91.15 | 86.50 | 86.60 | 20,390 | -3.80(-4.20%) |
Mar 22, 2017 | 90.50 | 92.30 | 89.40 | 90.40 | 9,033 | +0.00(+0.00%) |
Mar 21, 2017 | 91.50 | 91.80 | 89.90 | 90.40 | 22,449 | -1.10(-1.20%) |
Mar 20, 2017 | 91.00 | 91.60 | 88.80 | 91.50 | 5,697 | +0.20(+0.22%) |
Mar 17, 2017 | 90.00 | 91.80 | 88.70 | 91.30 | 18,643 | +1.90(+2.13%) |
Mar 16, 2017 | 92.00 | 94.10 | 86.13 | 89.40 | 27,625 | -2.50(-2.72%) |
Mar 15, 2017 | 97.60 | 98.50 | 90.20 | 91.90 | 65,570 | -2.50(-2.65%) |
Mar 14, 2017 | 96.10 | 98.60 | 93.60 | 94.40 | 8,329 | -1.90(-1.97%) |
Mar 13, 2017 | 93.70 | 97.19 | 93.12 | 96.30 | 7,722 | +3.40(+3.66%) |
Mar 10, 2017 | 96.50 | 98.30 | 90.60 | 92.90 | 6,760 | -2.90(-3.03%) |
Mar 09, 2017 | 94.00 | 96.10 | 92.90 | 95.80 | 4,421 | +2.10(+2.24%) |
Mar 08, 2017 | 95.00 | 95.00 | 92.60 | 93.70 | 5,280 | -0.30(-0.32%) |
Mar 07, 2017 | 93.00 | 94.40 | 92.50 | 94.00 | 3,875 | +1.80(+1.95%) |
Mar 06, 2017 | 93.00 | 94.19 | 91.50 | 92.20 | 3,586 | -1.10(-1.18%) |
Mar 03, 2017 | 97.50 | 97.90 | 90.00 | 93.30 | 16,758 | -4.10(-4.21%) |
Mar 02, 2017 | 97.50 | 99.80 | 95.91 | 97.40 | 4,874 | +0.10(+0.10%) |
Mar 01, 2017 | 99.20 | 99.90 | 96.20 | 97.30 | 11,797 | +0.00(+0.00%) |
Feb 28, 2017 | 102.70 | 103.69 | 94.00 | 97.30 | 22,603 | -4.30(-4.23%) |
Feb 27, 2017 | 98.20 | 102.10 | 98.20 | 101.60 | 24,191 | +3.80(+3.89%) |
Feb 24, 2017 | 96.50 | 97.90 | 95.83 | 97.80 | 4,065 | +0.30(+0.31%) |
Feb 23, 2017 | 95.60 | 97.60 | 94.80 | 97.50 | 6,859 | +1.90(+1.99%) |
Feb 22, 2017 | 99.90 | 99.90 | 94.60 | 95.60 | 7,322 | -0.50(-0.52%) |
Feb 21, 2017 | 92.00 | 97.90 | 91.90 | 96.10 | 18,838 | +5.60(+6.19%) |
Feb 17, 2017 | 90.50 | 90.50 | 90.50 | 0 | +0.50(+0.56%) | |
Feb 16, 2017 | 87.10 | 92.30 | 87.10 | 90.00 | 22,697 | +2.50(+2.86%) |
Feb 15, 2017 | 86.50 | 88.60 | 86.50 | 87.50 | 7,006 | +1.00(+1.16%) |
Feb 14, 2017 | 86.50 | 88.40 | 86.20 | 86.50 | 9,906 | +0.20(+0.23%) |
Feb 13, 2017 | 86.00 | 86.80 | 84.00 | 86.30 | 8,283 | +1.20(+1.41%) |
Feb 10, 2017 | 85.90 | 86.90 | 84.40 | 85.10 | 8,258 | +0.00(+0.00%) |
Feb 09, 2017 | 84.30 | 86.80 | 83.50 | 85.10 | 8,346 | +1.00(+1.19%) |
Feb 08, 2017 | 85.30 | 87.30 | 83.80 | 84.10 | 5,978 | -1.10(-1.29%) |
Feb 07, 2017 | 86.10 | 86.30 | 83.80 | 85.20 | 12,708 | -0.80(-0.93%) |
Feb 06, 2017 | 87.00 | 87.40 | 84.95 | 86.00 | 5,786 | -0.60(-0.69%) |
Feb 03, 2017 | 84.90 | 87.00 | 83.76 | 86.60 | 8,729 | +1.60(+1.88%) |
Feb 02, 2017 | 86.80 | 87.00 | 84.50 | 85.00 | 4,649 | -1.50(-1.73%) |
Feb 01, 2017 | 86.00 | 86.60 | 83.20 | 86.50 | 2,793 | +0.60(+0.70%) |
Jan 31, 2017 | 85.00 | 86.50 | 83.60 | 85.90 | 4,939 | +0.90(+1.06%) |
Jan 30, 2017 | 84.30 | 85.10 | 81.60 | 85.00 | 8,702 | +0.80(+0.95%) |
Jan 27, 2017 | 82.70 | 84.20 | 81.90 | 84.20 | 4,455 | +1.70(+2.06%) |
Jan 26, 2017 | 82.60 | 83.30 | 80.20 | 82.50 | 5,059 | +0.40(+0.49%) |
Jan 25, 2017 | 80.50 | 83.80 | 80.20 | 82.10 | 7,782 | +1.30(+1.61%) |
Jan 24, 2017 | 80.00 | 81.10 | 78.40 | 80.80 | 5,136 | +1.50(+1.89%) |
Jan 23, 2017 | 79.00 | 81.50 | 78.10 | 79.30 | 17,420 | -3.10(-3.76%) |
Jan 20, 2017 | 83.10 | 83.10 | 81.50 | 82.40 | 3,036 | +0.00(+0.00%) |
Jan 19, 2017 | 82.80 | 85.00 | 82.00 | 82.40 | 9,501 | -0.10(-0.12%) |
Jan 18, 2017 | 84.00 | 84.50 | 81.50 | 82.50 | 9,109 | -2.00(-2.37%) |
Jan 17, 2017 | 86.40 | 86.40 | 82.50 | 84.50 | 7,297 | -2.60(-2.99%) |
Jan 13, 2017 | 87.10 | 87.10 | 87.10 | 0 | +0.90(+1.04%) | |
Jan 12, 2017 | 82.60 | 86.50 | 81.20 | 86.20 | 17,011 | +3.70(+4.48%) |
Jan 11, 2017 | 84.10 | 84.60 | 81.50 | 82.50 | 9,619 | -1.30(-1.55%) |
Jan 10, 2017 | 83.15 | 84.80 | 83.15 | 83.80 | 4,894 | +0.30(+0.36%) |
Jan 09, 2017 | 84.80 | 86.20 | 83.00 | 83.50 | 27,804 | -1.20(-1.42%) |
Jan 06, 2017 | 86.20 | 86.40 | 82.60 | 84.70 | 5,929 | -1.00(-1.17%) |
Jan 05, 2017 | 86.10 | 87.30 | 84.60 | 85.70 | 7,129 | -0.30(-0.35%) |
Jan 04, 2017 | 84.90 | 87.30 | 83.90 | 86.00 | 10,245 | +2.00(+2.38%) |
Jan 03, 2017 | 86.00 | 86.00 | 82.70 | 84.00 | 8,717 | -1.20(-1.41%) |
Dec 30, 2016 | 85.20 | 85.20 | 85.20 | 0 | +1.20(+1.43%) | |
Dec 29, 2016 | 86.10 | 86.40 | 83.40 | 84.00 | 23,503 | -0.50(-0.59%) |
Dec 28, 2016 | 88.00 | 88.60 | 83.60 | 84.50 | 37,546 | -3.00(-3.43%) |
Dec 27, 2016 | 86.00 | 88.30 | 86.00 | 87.50 | 13,605 | +1.50(+1.74%) |
Dec 23, 2016 | 86.00 | 86.00 | 86.00 | 0 | +2.70(+3.24%) | |
Dec 22, 2016 | 83.20 | 83.60 | 81.80 | 83.30 | 5,365 | -0.40(-0.48%) |
Dec 21, 2016 | 84.30 | 86.31 | 82.30 | 83.70 | 5,383 | -1.00(-1.18%) |
Dec 20, 2016 | 85.90 | 86.30 | 81.00 | 84.70 | 5,505 | -1.00(-1.17%) |
Dec 19, 2016 | 87.50 | 89.10 | 84.50 | 85.70 | 24,867 | -2.90(-3.27%) |
Dec 16, 2016 | 86.40 | 89.42 | 81.50 | 88.60 | 28,565 | +2.10(+2.43%) |
Dec 15, 2016 | 84.50 | 87.00 | 83.68 | 86.50 | 14,897 | +1.60(+1.88%) |
Dec 14, 2016 | 83.20 | 85.60 | 83.20 | 84.90 | 10,871 | +1.10(+1.31%) |
Dec 13, 2016 | 79.90 | 84.00 | 78.20 | 83.80 | 19,645 | +4.70(+5.94%) |
Dec 12, 2016 | 82.50 | 82.50 | 78.90 | 79.10 | 13,715 | -3.20(-3.89%) |
Dec 09, 2016 | 83.00 | 84.40 | 81.40 | 82.30 | 6,845 | -0.40(-0.48%) |
Dec 08, 2016 | 81.00 | 83.20 | 80.15 | 82.70 | 11,815 | +2.20(+2.73%) |
Dec 07, 2016 | 81.00 | 81.20 | 78.40 | 80.50 | 21,651 | -0.50(-0.62%) |
Dec 06, 2016 | 85.50 | 85.77 | 80.20 | 81.00 | 25,452 | -4.20(-4.93%) |
Dec 05, 2016 | 80.40 | 102.20 | 79.40 | 85.20 | 214,753 | +5.10(+6.37%) |
Dec 02, 2016 | 81.90 | 83.00 | 79.40 | 80.10 | 5,405 | -1.80(-2.20%) |
Dec 01, 2016 | 82.40 | 82.66 | 80.90 | 81.90 | 2,863 | -0.40(-0.49%) |
Nov 30, 2016 | 83.50 | 84.20 | 78.00 | 82.30 | 3,596 | -0.50(-0.60%) |
Nov 29, 2016 | 80.80 | 83.80 | 80.80 | 82.80 | 5,573 | +1.80(+2.22%) |
Nov 28, 2016 | 82.50 | 82.50 | 79.00 | 81.00 | 4,241 | -1.80(-2.17%) |
Nov 25, 2016 | 81.80 | 84.70 | 80.80 | 82.80 | 1,702 | +1.20(+1.47%) |
Nov 23, 2016 | 81.60 | 81.60 | 81.60 | 0 | -1.20(-1.45%) | |
Nov 22, 2016 | 86.00 | 86.00 | 82.30 | 82.80 | 7,768 | -2.60(-3.04%) |
Nov 21, 2016 | 85.20 | 88.00 | 84.50 | 85.40 | 7,563 | -0.20(-0.23%) |
Nov 18, 2016 | 83.00 | 85.80 | 77.50 | 85.60 | 18,027 | +3.30(+4.01%) |
Nov 17, 2016 | 79.90 | 84.10 | 79.90 | 82.30 | 18,636 | +2.60(+3.26%) |
Nov 16, 2016 | 74.80 | 80.30 | 74.20 | 79.70 | 9,914 | +4.10(+5.42%) |
Nov 15, 2016 | 75.30 | 75.90 | 74.10 | 75.60 | 4,562 | +0.30(+0.40%) |
Nov 14, 2016 | 77.20 | 78.00 | 74.50 | 75.30 | 7,680 | -1.30(-1.70%) |
Nov 11, 2016 | 76.30 | 79.30 | 76.00 | 76.60 | 6,981 | +0.00(+0.00%) |
Nov 10, 2016 | 78.00 | 78.60 | 76.00 | 76.60 | 11,535 | -0.60(-0.78%) |
Nov 09, 2016 | 74.00 | 82.60 | 70.22 | 77.20 | 23,026 | +3.30(+4.47%) |
Nov 08, 2016 | 73.00 | 75.30 | 71.70 | 73.90 | 17,313 | +0.80(+1.09%) |
Nov 07, 2016 | 73.60 | 76.60 | 72.00 | 73.10 | 13,790 | +0.20(+0.27%) |
Nov 04, 2016 | 70.50 | 73.50 | 69.20 | 72.90 | 7,334 | +2.20(+3.11%) |
Nov 03, 2016 | 73.10 | 77.30 | 70.10 | 70.70 | 7,887 | -2.60(-3.55%) |
Nov 02, 2016 | 76.50 | 78.77 | 72.70 | 73.30 | 12,231 | -3.40(-4.43%) |
Nov 01, 2016 | 79.80 | 79.80 | 75.60 | 76.70 | 14,174 | -1.80(-2.29%) |
Oct 31, 2016 | 79.40 | 79.40 | 73.80 | 78.50 | 19,551 | +4.80(+6.51%) |
Oct 28, 2016 | 84.00 | 84.20 | 73.30 | 73.70 | 39,348 | -8.30(-10.12%) |
Oct 27, 2016 | 78.90 | 85.50 | 78.90 | 82.00 | 14,879 | +2.70(+3.40%) |
Oct 26, 2016 | 81.30 | 81.98 | 78.90 | 79.30 | 19,291 | -3.00(-3.65%) |
Oct 25, 2016 | 84.90 | 86.70 | 81.80 | 82.30 | 11,788 | -2.30(-2.72%) |
Oct 24, 2016 | 87.60 | 88.30 | 83.50 | 84.60 | 11,658 | -3.30(-3.75%) |
Oct 21, 2016 | 88.30 | 89.90 | 87.30 | 87.90 | 4,284 | -0.10(-0.11%) |
Oct 20, 2016 | 88.10 | 88.60 | 87.20 | 88.00 | 7,010 | -0.70(-0.79%) |
Oct 19, 2016 | 89.90 | 90.90 | 88.10 | 88.70 | 6,065 | -1.70(-1.88%) |
Oct 18, 2016 | 91.00 | 91.80 | 89.80 | 90.40 | 10,801 | +0.40(+0.44%) |
Oct 17, 2016 | 88.50 | 90.70 | 88.40 | 90.00 | 9,579 | +1.70(+1.93%) |
Oct 14, 2016 | 87.10 | 88.90 | 86.00 | 88.30 | 6,355 | +2.10(+2.44%) |
Oct 13, 2016 | 87.50 | 87.60 | 85.20 | 86.20 | 7,192 | -1.40(-1.60%) |
Oct 12, 2016 | 89.60 | 89.60 | 87.50 | 87.60 | 6,381 | -2.40(-2.67%) |
Oct 11, 2016 | 92.10 | 93.80 | 89.60 | 90.00 | 6,703 | -2.00(-2.17%) |
Oct 10, 2016 | 93.10 | 94.80 | 91.50 | 92.00 | 4,705 | -0.10(-0.11%) |
Oct 07, 2016 | 91.80 | 92.87 | 90.80 | 92.10 | 9,892 | +1.00(+1.10%) |
Oct 06, 2016 | 93.50 | 94.40 | 91.10 | 91.10 | 6,527 | -2.70(-2.88%) |
Oct 05, 2016 | 92.60 | 94.80 | 92.60 | 93.80 | 11,607 | +1.80(+1.96%) |
Oct 04, 2016 | 92.60 | 93.90 | 90.80 | 92.00 | 13,043 | -0.10(-0.11%) |
Oct 03, 2016 | 89.60 | 93.60 | 89.60 | 92.10 | 8,124 | +2.20(+2.45%) |
Sep 30, 2016 | 90.00 | 90.80 | 87.50 | 89.90 | 9,830 | +0.30(+0.33%) |
Sep 29, 2016 | 87.20 | 92.60 | 87.10 | 89.60 | 14,064 | +2.60(+2.99%) |
Sep 28, 2016 | 84.00 | 87.50 | 83.00 | 87.00 | 8,471 | +3.10(+3.69%) |
Sep 27, 2016 | 82.00 | 84.00 | 82.00 | 83.90 | 5,764 | +1.70(+2.07%) |
Sep 26, 2016 | 82.10 | 82.70 | 80.61 | 82.20 | 10,691 | -0.20(-0.24%) |
Sep 23, 2016 | 83.90 | 84.20 | 82.00 | 82.40 | 8,655 | -1.40(-1.67%) |
Sep 22, 2016 | 83.80 | 84.37 | 83.30 | 83.80 | 12,666 | +0.00(+0.00%) |
Sep 21, 2016 | 83.70 | 84.60 | 83.60 | 83.80 | 12,250 | -0.20(-0.24%) |
Sep 20, 2016 | 84.20 | 85.40 | 83.50 | 84.00 | 15,837 | +0.00(+0.00%) |
Sep 19, 2016 | 81.60 | 85.00 | 81.00 | 84.00 | 52,281 | +2.50(+3.07%) |
Sep 16, 2016 | 81.10 | 81.90 | 80.60 | 81.50 | 15,400 | +0.10(+0.12%) |
Sep 15, 2016 | 81.60 | 81.60 | 81.12 | 81.40 | 8,477 | -0.10(-0.12%) |
Sep 14, 2016 | 81.80 | 82.50 | 80.40 | 81.50 | 8,535 | -0.10(-0.12%) |
Sep 13, 2016 | 81.60 | 82.30 | 80.70 | 81.60 | 11,729 | -0.40(-0.49%) |
Sep 12, 2016 | 81.50 | 82.50 | 80.80 | 82.00 | 6,549 | +0.50(+0.61%) |
Sep 09, 2016 | 82.40 | 82.80 | 80.50 | 81.50 | 8,071 | -1.10(-1.33%) |
Sep 08, 2016 | 81.60 | 82.70 | 80.60 | 82.60 | 5,891 | +0.90(+1.10%) |
Sep 07, 2016 | 82.00 | 83.30 | 80.20 | 81.70 | 10,777 | -0.70(-0.85%) |
Sep 06, 2016 | 82.50 | 83.50 | 81.10 | 82.40 | 10,716 | +0.20(+0.24%) |
Sep 02, 2016 | 82.00 | 82.20 | 82.20 | 82.20 | 4,510 | +0.60(+0.74%) |
Sep 01, 2016 | 82.00 | 83.00 | 80.00 | 81.60 | 4,454 | -0.50(-0.61%) |
Aug 31, 2016 | 82.00 | 82.40 | 80.81 | 82.10 | 7,718 | +0.10(+0.12%) |
Aug 30, 2016 | 82.30 | 83.00 | 81.60 | 82.00 | 2,896 | -0.15(-0.18%) |
Aug 29, 2016 | 81.40 | 83.50 | 81.10 | 82.15 | 11,753 | +0.35(+0.43%) |
Aug 26, 2016 | 80.80 | 82.60 | 79.10 | 81.80 | 16,176 | +1.40(+1.74%) |
Aug 25, 2016 | 78.20 | 81.10 | 77.70 | 80.40 | 12,278 | +1.90(+2.42%) |
Aug 24, 2016 | 80.40 | 81.50 | 77.30 | 78.50 | 13,327 | -1.60(-2.00%) |
Aug 23, 2016 | 81.30 | 81.50 | 79.30 | 80.10 | 6,855 | -0.80(-0.99%) |
Aug 22, 2016 | 80.10 | 82.20 | 79.30 | 80.90 | 5,151 | +0.30(+0.37%) |
Aug 19, 2016 | 80.50 | 81.40 | 79.21 | 80.60 | 5,496 | +0.10(+0.12%) |
Aug 18, 2016 | 79.80 | 81.30 | 79.40 | 80.50 | 3,319 | +0.70(+0.88%) |
Aug 17, 2016 | 81.20 | 81.72 | 79.20 | 79.80 | 14,006 | -1.90(-2.33%) |
Aug 16, 2016 | 81.90 | 82.70 | 80.70 | 81.70 | 9,982 | -0.20(-0.24%) |
Aug 15, 2016 | 83.40 | 83.80 | 81.00 | 81.90 | 20,144 | -0.50(-0.61%) |
Aug 12, 2016 | 79.00 | 83.80 | 79.00 | 82.40 | 36,116 | +2.60(+3.26%) |
Aug 11, 2016 | 78.10 | 80.20 | 77.00 | 79.80 | 28,281 | +2.40(+3.10%) |
Aug 10, 2016 | 80.60 | 81.85 | 76.20 | 77.40 | 32,610 | -4.20(-5.15%) |
Aug 09, 2016 | 73.60 | 83.90 | 73.30 | 81.60 | 118,528 | +10.50(+14.77%) |
Aug 08, 2016 | 72.00 | 73.90 | 70.40 | 71.10 | 23,237 | +0.90(+1.28%) |
Aug 05, 2016 | 71.40 | 72.40 | 69.80 | 70.20 | 15,258 | -1.00(-1.40%) |
Aug 04, 2016 | 70.20 | 71.97 | 70.20 | 71.20 | 15,734 | +1.40(+2.01%) |
Aug 03, 2016 | 69.60 | 72.50 | 68.83 | 69.80 | 11,864 | +0.20(+0.29%) |
Aug 02, 2016 | 70.20 | 72.30 | 69.30 | 69.60 | 10,096 | -0.50(-0.71%) |
Aug 01, 2016 | 71.00 | 73.00 | 69.70 | 70.10 | 13,546 | -1.30(-1.82%) |
Jul 29, 2016 | 72.00 | 73.50 | 70.90 | 71.40 | 16,691 | -1.10(-1.52%) |
Jul 28, 2016 | 74.20 | 76.70 | 71.10 | 72.50 | 24,225 | -1.80(-2.42%) |
Jul 27, 2016 | 74.00 | 75.41 | 73.63 | 74.30 | 13,426 | +0.40(+0.54%) |
Jul 26, 2016 | 72.30 | 74.20 | 71.51 | 73.90 | 6,133 | +1.50(+2.07%) |
Jul 25, 2016 | 70.90 | 72.90 | 70.40 | 72.40 | 12,807 | +1.50(+2.12%) |
Jul 22, 2016 | 69.70 | 71.80 | 69.70 | 70.90 | 8,201 | +1.20(+1.72%) |
Jul 21, 2016 | 69.80 | 71.90 | 69.10 | 69.70 | 7,266 | -0.10(-0.14%) |
Jul 20, 2016 | 69.10 | 70.18 | 67.80 | 69.80 | 11,420 | +1.30(+1.90%) |
Jul 19, 2016 | 71.00 | 71.40 | 68.10 | 68.50 | 10,040 | -2.90(-4.06%) |
Jul 18, 2016 | 72.10 | 73.80 | 70.75 | 71.40 | 10,368 | +0.00(+0.00%) |
Jul 15, 2016 | 71.10 | 71.90 | 70.40 | 71.40 | 8,429 | +0.20(+0.28%) |
Jul 14, 2016 | 71.70 | 73.70 | 69.90 | 71.20 | 9,511 | -1.10(-1.52%) |
Jul 13, 2016 | 74.00 | 74.50 | 70.40 | 72.30 | 18,598 | -1.70(-2.30%) |
Jul 12, 2016 | 71.30 | 74.00 | 70.97 | 74.00 | 9,764 | +3.30(+4.67%) |
Jul 11, 2016 | 70.20 | 72.00 | 69.50 | 70.70 | 24,983 | +0.80(+1.14%) |
Jul 08, 2016 | 68.90 | 72.70 | 68.50 | 69.90 | 23,289 | +1.40(+2.04%) |
Jul 07, 2016 | 71.70 | 72.00 | 67.70 | 68.50 | 21,310 | -0.60(-0.87%) |
Jul 05, 2016 | 67.00 | 69.70 | 67.00 | 69.10 | 21,325 | +1.90(+2.83%) |
Jul 01, 2016 | 65.70 | 67.20 | 67.20 | 67.20 | 20,040 | +1.40(+2.13%) |
Jun 30, 2016 | 65.90 | 66.40 | 64.70 | 65.80 | 10,268 | -0.20(-0.30%) |
Jun 29, 2016 | 65.00 | 67.00 | 64.50 | 66.00 | 16,382 | +0.50(+0.76%) |
Jun 28, 2016 | 64.50 | 66.80 | 63.80 | 65.50 | 12,858 | +2.40(+3.80%) |
Jun 27, 2016 | 65.20 | 67.90 | 62.80 | 63.10 | 39,233 | -5.90(-8.55%) |
Jun 24, 2016 | 62.60 | 69.60 | 62.50 | 69.00 | 132,307 | +2.10(+3.14%) |
Jun 23, 2016 | 66.00 | 67.40 | 64.40 | 66.90 | 13,695 | +1.30(+1.98%) |
Jun 22, 2016 | 66.10 | 67.30 | 64.00 | 65.60 | 10,353 | -0.50(-0.76%) |
Jun 21, 2016 | 66.40 | 68.30 | 64.50 | 66.10 | 15,436 | -0.30(-0.45%) |
Jun 20, 2016 | 65.20 | 67.20 | 65.20 | 66.40 | 14,840 | +2.00(+3.11%) |
Jun 17, 2016 | 64.00 | 66.40 | 63.40 | 64.40 | 14,686 | +0.70(+1.10%) |
Jun 16, 2016 | 63.10 | 64.20 | 61.20 | 63.70 | 20,430 | -0.30(-0.47%) |
Jun 15, 2016 | 61.80 | 66.15 | 61.30 | 64.00 | 19,454 | +1.30(+2.07%) |
Jun 14, 2016 | 62.30 | 64.70 | 60.10 | 62.70 | 19,520 | -0.30(-0.48%) |
Jun 13, 2016 | 63.10 | 65.00 | 62.50 | 63.00 | 13,010 | -0.70(-1.10%) |
Jun 10, 2016 | 67.30 | 67.80 | 63.00 | 63.70 | 15,544 | -3.30(-4.93%) |
Jun 09, 2016 | 65.80 | 67.80 | 65.60 | 67.00 | 18,800 | +1.00(+1.52%) |
Jun 08, 2016 | 63.70 | 66.10 | 62.90 | 66.00 | 20,862 | +2.40(+3.77%) |
Jun 07, 2016 | 63.00 | 65.50 | 61.60 | 63.60 | 18,398 | +0.60(+0.95%) |
Jun 06, 2016 | 61.20 | 63.63 | 60.60 | 63.00 | 32,777 | +2.60(+4.30%) |
Jun 03, 2016 | 61.50 | 61.50 | 57.80 | 60.40 | 41,583 | -1.20(-1.95%) |
Jun 02, 2016 | 57.30 | 61.80 | 56.00 | 61.60 | 52,550 | +3.80(+6.57%) |
Jun 01, 2016 | 58.20 | 58.60 | 56.80 | 57.80 | 21,779 | -0.40(-0.69%) |
May 31, 2016 | 58.40 | 59.60 | 57.50 | 58.20 | 15,270 | +0.20(+0.34%) |
May 27, 2016 | 57.90 | 58.00 | 58.00 | 58.00 | 19,580 | +0.60(+1.05%) |
May 26, 2016 | 62.90 | 63.80 | 56.90 | 57.40 | 50,990 | -5.00(-8.01%) |
May 25, 2016 | 60.90 | 63.85 | 60.57 | 62.40 | 30,723 | +2.10(+3.48%) |
May 24, 2016 | 59.00 | 60.80 | 58.10 | 60.30 | 13,589 | +1.20(+2.03%) |
May 23, 2016 | 59.90 | 61.60 | 58.70 | 59.10 | 17,575 | -0.70(-1.17%) |
May 20, 2016 | 59.20 | 60.70 | 58.00 | 59.80 | 27,168 | +0.40(+0.67%) |
May 19, 2016 | 59.90 | 60.67 | 58.20 | 59.40 | 16,123 | -0.70(-1.16%) |
May 18, 2016 | 60.10 | 62.10 | 59.80 | 60.10 | 10,884 | -0.80(-1.31%) |
May 17, 2016 | 60.40 | 62.50 | 58.80 | 60.90 | 14,717 | +0.50(+0.83%) |
May 16, 2016 | 62.90 | 64.85 | 60.00 | 60.40 | 35,610 | -2.40(-3.82%) |
May 13, 2016 | 60.80 | 67.20 | 60.70 | 62.80 | 27,522 | +2.10(+3.46%) |
May 12, 2016 | 67.70 | 67.70 | 60.00 | 60.70 | 56,420 | -6.60(-9.81%) |
May 11, 2016 | 71.10 | 71.10 | 66.70 | 67.30 | 28,046 | -3.20(-4.54%) |
May 10, 2016 | 71.10 | 71.10 | 67.50 | 70.50 | 22,905 | -0.10(-0.14%) |
May 09, 2016 | 69.20 | 71.00 | 68.00 | 70.60 | 19,240 | +0.90(+1.29%) |
May 06, 2016 | 77.80 | 77.80 | 68.60 | 69.70 | 62,397 | -1.10(-1.55%) |
May 05, 2016 | 74.20 | 75.50 | 70.00 | 70.80 | 27,361 | -2.80(-3.80%) |
May 04, 2016 | 72.80 | 76.90 | 71.40 | 73.60 | 21,582 | -0.20(-0.27%) |
May 03, 2016 | 77.20 | 77.30 | 72.40 | 73.80 | 13,324 | -3.60(-4.65%) |