Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 109.84 | 110.77 | 107.18 | 107.61 | 2,611,179 | +0.14(+0.13%) |
Apr 27, 2017 | 110.78 | 111.28 | 105.99 | 107.47 | 2,852,185 | -3.81(-3.42%) |
Apr 26, 2017 | 111.18 | 112.71 | 111.05 | 111.28 | 1,563,640 | +0.10(+0.09%) |
Apr 25, 2017 | 112.21 | 113.07 | 110.42 | 111.18 | 2,059,805 | -0.25(-0.23%) |
Apr 24, 2017 | 111.58 | 112.64 | 110.99 | 111.44 | 2,638,426 | +2.06(+1.88%) |
Apr 21, 2017 | 110.79 | 111.13 | 106.78 | 109.37 | 3,814,829 | -1.75(-1.57%) |
Apr 20, 2017 | 111.61 | 112.49 | 108.53 | 111.12 | 7,063,880 | -6.09(-5.20%) |
Apr 19, 2017 | 118.70 | 120.30 | 116.75 | 117.22 | 2,889,664 | -0.40(-0.34%) |
Apr 18, 2017 | 117.53 | 118.25 | 115.72 | 117.62 | 1,364,423 | -1.07(-0.90%) |
Apr 17, 2017 | 117.76 | 118.71 | 116.82 | 118.69 | 1,327,775 | +1.63(+1.39%) |
Apr 13, 2017 | 119.05 | 120.90 | 117.02 | 117.06 | 1,349,428 | -1.80(-1.52%) |
Apr 12, 2017 | 123.21 | 123.70 | 118.56 | 118.86 | 1,534,629 | -4.71(-3.81%) |
Apr 11, 2017 | 123.63 | 124.19 | 121.70 | 123.57 | 972,401 | -0.03(-0.02%) |
Apr 10, 2017 | 122.04 | 124.20 | 121.62 | 123.60 | 1,469,790 | +2.50(+2.07%) |
Apr 07, 2017 | 121.28 | 123.08 | 120.78 | 121.10 | 1,288,747 | -0.58(-0.48%) |
Apr 06, 2017 | 119.24 | 122.62 | 118.93 | 121.68 | 1,287,401 | +2.89(+2.43%) |
Apr 05, 2017 | 122.66 | 124.39 | 118.03 | 118.79 | 1,689,157 | -2.66(-2.19%) |
Apr 04, 2017 | 120.82 | 122.55 | 120.43 | 121.45 | 847,399 | -0.06(-0.05%) |
Apr 03, 2017 | 122.77 | 122.94 | 119.34 | 121.51 | 1,282,005 | -1.20(-0.98%) |
Mar 31, 2017 | 121.04 | 123.83 | 120.88 | 122.71 | 997,990 | +0.86(+0.71%) |
Mar 30, 2017 | 121.35 | 122.22 | 120.67 | 121.85 | 890,349 | +0.52(+0.43%) |
Mar 29, 2017 | 120.76 | 122.69 | 120.28 | 121.33 | 1,089,951 | +0.39(+0.32%) |
Mar 28, 2017 | 117.35 | 122.33 | 116.99 | 120.93 | 1,667,793 | +3.61(+3.08%) |
Mar 27, 2017 | 115.26 | 117.75 | 112.97 | 117.32 | 1,449,304 | -1.11(-0.94%) |
Mar 24, 2017 | 119.06 | 120.45 | 117.29 | 118.43 | 1,283,875 | -0.13(-0.11%) |
Mar 23, 2017 | 117.46 | 120.19 | 117.19 | 118.56 | 1,078,806 | +0.43(+0.37%) |
Mar 22, 2017 | 117.10 | 119.21 | 115.93 | 118.13 | 1,420,842 | +0.36(+0.31%) |
Mar 21, 2017 | 122.98 | 123.40 | 117.35 | 117.76 | 1,829,681 | -4.89(-3.98%) |
Mar 20, 2017 | 122.14 | 123.48 | 120.71 | 122.65 | 968,146 | -0.20(-0.16%) |
Mar 17, 2017 | 123.37 | 124.41 | 122.81 | 122.85 | 996,641 | -0.09(-0.07%) |
Mar 16, 2017 | 124.62 | 126.06 | 122.58 | 122.94 | 1,395,820 | -1.05(-0.85%) |
Mar 15, 2017 | 120.89 | 124.66 | 120.46 | 123.98 | 2,175,819 | +4.15(+3.46%) |
Mar 14, 2017 | 119.87 | 119.89 | 117.26 | 119.83 | 2,088,784 | -2.04(-1.67%) |
Mar 13, 2017 | 120.68 | 122.72 | 120.68 | 121.88 | 1,388,795 | +1.23(+1.02%) |
Mar 10, 2017 | 121.53 | 122.47 | 119.07 | 120.65 | 1,481,713 | +0.95(+0.80%) |
Mar 09, 2017 | 121.68 | 122.88 | 118.33 | 119.70 | 3,135,728 | -2.28(-1.87%) |
Mar 08, 2017 | 126.66 | 127.54 | 121.84 | 121.97 | 2,048,418 | -3.78(-3.00%) |
Mar 07, 2017 | 126.95 | 128.06 | 125.08 | 125.75 | 1,525,661 | -1.60(-1.26%) |
Mar 06, 2017 | 124.84 | 127.72 | 124.53 | 127.35 | 1,471,045 | +1.04(+0.82%) |
Mar 03, 2017 | 126.60 | 127.71 | 124.55 | 126.31 | 1,498,894 | -0.28(-0.23%) |
Mar 02, 2017 | 130.62 | 130.75 | 126.24 | 126.60 | 1,998,819 | -4.27(-3.26%) |
Mar 01, 2017 | 128.34 | 131.77 | 128.32 | 130.86 | 2,536,579 | +5.23(+4.16%) |
Feb 28, 2017 | 124.44 | 126.28 | 123.64 | 125.63 | 1,568,690 | -0.18(-0.14%) |
Feb 27, 2017 | 122.38 | 126.45 | 121.89 | 125.81 | 1,782,209 | +3.98(+3.27%) |
Feb 24, 2017 | 117.13 | 122.37 | 116.88 | 121.83 | 2,312,628 | +3.19(+2.69%) |
Feb 23, 2017 | 126.64 | 127.43 | 118.09 | 118.64 | 3,124,224 | -7.03(-5.59%) |
Feb 22, 2017 | 125.45 | 125.74 | 123.98 | 125.66 | 1,146,594 | -0.85(-0.68%) |
Feb 21, 2017 | 124.28 | 127.10 | 124.07 | 126.52 | 1,336,618 | +2.85(+2.30%) |
Feb 17, 2017 | 123.67 | 123.67 | 123.67 | 0 | -1.80(-1.43%) | |
Feb 16, 2017 | 126.26 | 126.86 | 124.06 | 125.47 | 1,008,184 | -1.30(-1.02%) |
Feb 15, 2017 | 126.09 | 127.14 | 124.81 | 126.76 | 1,156,883 | +0.38(+0.30%) |
Feb 14, 2017 | 124.86 | 126.59 | 123.70 | 126.38 | 971,722 | +0.99(+0.79%) |
Feb 13, 2017 | 124.93 | 126.50 | 124.77 | 125.39 | 1,823,942 | +0.65(+0.52%) |
Feb 10, 2017 | 123.79 | 125.15 | 123.05 | 124.74 | 1,338,779 | +1.65(+1.34%) |
Feb 09, 2017 | 122.32 | 124.27 | 121.45 | 123.09 | 1,561,140 | +0.78(+0.63%) |
Feb 08, 2017 | 123.53 | 123.53 | 120.76 | 122.32 | 1,898,895 | -1.56(-1.26%) |
Feb 07, 2017 | 124.31 | 125.10 | 123.05 | 123.88 | 1,278,975 | -0.07(-0.05%) |
Feb 06, 2017 | 125.41 | 126.31 | 123.52 | 123.95 | 1,408,240 | -2.30(-1.82%) |
Feb 03, 2017 | 125.61 | 127.17 | 125.43 | 126.24 | 1,606,492 | +1.53(+1.23%) |
Feb 02, 2017 | 124.96 | 126.49 | 123.92 | 124.71 | 1,798,373 | -2.75(-2.16%) |
Feb 01, 2017 | 125.28 | 128.74 | 125.14 | 127.46 | 2,922,877 | +3.32(+2.67%) |
Jan 31, 2017 | 126.59 | 127.17 | 121.81 | 124.14 | 3,740,616 | -2.22(-1.75%) |
Jan 30, 2017 | 126.33 | 126.52 | 122.80 | 126.36 | 2,807,237 | +0.50(+0.40%) |
Jan 27, 2017 | 124.23 | 126.23 | 122.86 | 125.86 | 2,518,345 | +1.18(+0.94%) |
Jan 26, 2017 | 121.11 | 126.97 | 119.77 | 124.68 | 6,651,012 | +12.56(+11.20%) |
Jan 25, 2017 | 112.85 | 113.45 | 110.48 | 112.12 | 3,101,024 | +0.64(+0.57%) |
Jan 24, 2017 | 109.07 | 112.33 | 108.46 | 111.48 | 1,817,671 | +3.43(+3.18%) |
Jan 23, 2017 | 108.90 | 109.17 | 107.36 | 108.05 | 1,337,191 | -1.06(-0.97%) |
Jan 20, 2017 | 108.90 | 109.85 | 108.37 | 109.11 | 1,276,184 | +0.73(+0.67%) |
Jan 19, 2017 | 108.64 | 110.39 | 107.56 | 108.38 | 1,645,536 | -0.56(-0.51%) |
Jan 18, 2017 | 105.46 | 109.22 | 105.09 | 108.94 | 2,106,838 | +3.72(+3.53%) |
Jan 17, 2017 | 104.72 | 106.09 | 103.67 | 105.22 | 1,242,888 | +0.18(+0.17%) |
Jan 13, 2017 | 105.05 | 105.05 | 105.05 | 0 | +0.50(+0.48%) | |
Jan 12, 2017 | 106.96 | 107.30 | 103.36 | 104.55 | 1,519,380 | -2.67(-2.49%) |
Jan 11, 2017 | 106.87 | 107.93 | 105.67 | 107.22 | 1,567,721 | +0.35(+0.33%) |
Jan 10, 2017 | 104.81 | 108.54 | 104.81 | 106.86 | 2,179,819 | +2.69(+2.58%) |
Jan 09, 2017 | 106.10 | 106.86 | 104.13 | 104.17 | 1,845,929 | -3.16(-2.94%) |
Jan 06, 2017 | 108.23 | 108.92 | 106.87 | 107.33 | 1,169,641 | -0.76(-0.70%) |
Jan 05, 2017 | 107.84 | 109.72 | 106.19 | 108.09 | 1,374,033 | +0.28(+0.26%) |
Jan 04, 2017 | 107.45 | 108.43 | 106.37 | 107.81 | 1,111,656 | +0.55(+0.51%) |
Jan 03, 2017 | 105.86 | 108.72 | 105.29 | 107.26 | 1,939,162 | +3.66(+3.53%) |
Dec 30, 2016 | 103.60 | 103.60 | 103.60 | 0 | -1.10(-1.05%) | |
Dec 29, 2016 | 104.58 | 105.75 | 103.89 | 104.70 | 765,901 | +0.48(+0.46%) |
Dec 28, 2016 | 106.72 | 107.50 | 103.75 | 104.22 | 1,192,315 | -2.33(-2.18%) |
Dec 27, 2016 | 106.47 | 107.26 | 106.22 | 106.55 | 595,449 | +0.51(+0.48%) |
Dec 23, 2016 | 106.04 | 106.04 | 106.04 | 0 | +1.18(+1.12%) | |
Dec 22, 2016 | 106.23 | 106.94 | 104.12 | 104.86 | 1,067,853 | -1.59(-1.49%) |
Dec 21, 2016 | 105.06 | 106.59 | 104.95 | 106.45 | 1,508,916 | +1.21(+1.15%) |
Dec 20, 2016 | 104.47 | 106.04 | 104.15 | 105.24 | 1,033,094 | +0.96(+0.92%) |
Dec 19, 2016 | 104.19 | 105.67 | 103.66 | 104.28 | 1,001,491 | +0.55(+0.53%) |
Dec 16, 2016 | 105.41 | 105.48 | 103.58 | 103.73 | 2,036,298 | -1.40(-1.33%) |
Dec 15, 2016 | 102.92 | 106.21 | 102.27 | 105.14 | 1,943,273 | +2.05(+1.99%) |
Dec 14, 2016 | 103.61 | 105.16 | 102.69 | 103.08 | 1,426,065 | -1.23(-1.18%) |
Dec 13, 2016 | 104.88 | 105.39 | 103.39 | 104.31 | 1,626,624 | -0.72(-0.68%) |
Dec 12, 2016 | 106.65 | 106.79 | 101.77 | 105.03 | 1,883,655 | -0.95(-0.90%) |
Dec 09, 2016 | 106.65 | 107.58 | 105.24 | 105.98 | 1,556,776 | -0.29(-0.28%) |
Dec 08, 2016 | 107.34 | 107.84 | 104.61 | 106.27 | 1,906,970 | -0.81(-0.75%) |
Dec 07, 2016 | 105.02 | 107.70 | 104.76 | 107.08 | 1,963,721 | +1.91(+1.82%) |
Dec 06, 2016 | 102.66 | 105.57 | 102.45 | 105.16 | 1,553,998 | +1.83(+1.77%) |
Dec 05, 2016 | 103.30 | 104.43 | 102.91 | 103.34 | 1,940,315 | +0.45(+0.44%) |
Dec 02, 2016 | 101.95 | 103.59 | 101.32 | 102.89 | 2,248,845 | +0.55(+0.54%) |
Dec 01, 2016 | 99.57 | 103.72 | 99.35 | 102.34 | 3,920,999 | +3.12(+3.14%) |
Nov 30, 2016 | 96.67 | 99.96 | 96.67 | 99.22 | 3,337,862 | +4.72(+4.99%) |
Nov 29, 2016 | 92.82 | 95.47 | 92.44 | 94.50 | 1,617,145 | +0.11(+0.11%) |
Nov 28, 2016 | 95.29 | 96.10 | 93.06 | 94.39 | 1,983,754 | -1.89(-1.97%) |
Nov 25, 2016 | 95.53 | 96.28 | 94.95 | 96.28 | 664,698 | +0.76(+0.79%) |
Nov 23, 2016 | 95.53 | 95.53 | 95.53 | 0 | +3.23(+3.50%) | |
Nov 22, 2016 | 92.62 | 92.83 | 91.53 | 92.30 | 1,407,261 | +0.20(+0.21%) |
Nov 21, 2016 | 90.28 | 92.39 | 90.00 | 92.10 | 2,087,287 | +2.86(+3.20%) |
Nov 18, 2016 | 91.00 | 91.06 | 89.07 | 89.25 | 1,477,325 | -1.26(-1.39%) |
Nov 17, 2016 | 90.28 | 91.14 | 89.80 | 90.50 | 1,203,633 | +0.11(+0.12%) |
Nov 16, 2016 | 89.31 | 91.46 | 89.08 | 90.40 | 1,985,216 | -1.98(-2.15%) |
Nov 15, 2016 | 92.15 | 92.42 | 89.86 | 92.38 | 2,101,538 | -0.54(-0.58%) |
Nov 14, 2016 | 90.18 | 94.79 | 89.57 | 92.92 | 3,781,869 | +3.42(+3.83%) |
Nov 11, 2016 | 87.30 | 89.52 | 86.52 | 89.49 | 3,009,483 | +1.67(+1.90%) |
Nov 10, 2016 | 87.37 | 91.06 | 86.80 | 87.83 | 4,898,737 | +0.63(+0.72%) |
Nov 09, 2016 | 81.35 | 88.38 | 81.15 | 87.20 | 9,923,688 | +12.75(+17.12%) |
Nov 08, 2016 | 73.99 | 74.81 | 73.04 | 74.45 | 1,851,242 | -0.24(-0.32%) |
Nov 07, 2016 | 73.00 | 74.73 | 72.85 | 74.69 | 1,744,899 | +3.88(+5.47%) |
Nov 04, 2016 | 71.02 | 72.37 | 70.21 | 70.81 | 1,817,817 | -0.13(-0.18%) |
Nov 03, 2016 | 69.98 | 71.66 | 69.42 | 70.94 | 2,384,677 | +1.34(+1.93%) |
Nov 02, 2016 | 71.25 | 71.99 | 69.26 | 69.59 | 2,423,760 | -2.07(-2.89%) |
Nov 01, 2016 | 74.47 | 74.64 | 70.91 | 71.66 | 1,980,145 | -2.58(-3.48%) |
Oct 31, 2016 | 74.19 | 74.53 | 73.50 | 74.24 | 1,387,498 | +0.26(+0.36%) |
Oct 28, 2016 | 74.93 | 75.28 | 73.46 | 73.98 | 1,407,333 | -0.86(-1.15%) |
Oct 27, 2016 | 75.16 | 75.34 | 73.99 | 74.84 | 1,384,426 | +0.08(+0.10%) |
Oct 26, 2016 | 74.50 | 75.38 | 73.90 | 74.76 | 1,869,436 | -0.29(-0.39%) |
Oct 25, 2016 | 74.77 | 76.03 | 74.19 | 75.06 | 2,005,176 | -0.08(-0.10%) |
Oct 24, 2016 | 77.18 | 77.18 | 74.92 | 75.14 | 2,211,167 | -2.56(-3.30%) |
Oct 21, 2016 | 76.83 | 78.31 | 76.58 | 77.70 | 1,819,443 | +0.05(+0.06%) |
Oct 20, 2016 | 78.50 | 79.97 | 75.60 | 77.65 | 4,350,144 | +3.48(+4.70%) |
Oct 19, 2016 | 75.22 | 75.41 | 74.03 | 74.17 | 2,880,233 | -0.84(-1.13%) |
Oct 18, 2016 | 75.42 | 75.77 | 74.64 | 75.01 | 1,802,311 | +0.73(+0.98%) |
Oct 17, 2016 | 73.51 | 74.60 | 72.92 | 74.28 | 2,245,774 | +0.42(+0.57%) |
Oct 14, 2016 | 74.96 | 75.46 | 73.65 | 73.86 | 2,746,972 | -2.88(-3.76%) |
Oct 13, 2016 | 77.65 | 77.68 | 75.73 | 76.75 | 1,571,957 | -1.93(-2.46%) |
Oct 12, 2016 | 78.12 | 79.05 | 77.70 | 78.68 | 1,094,418 | +0.67(+0.86%) |
Oct 11, 2016 | 79.76 | 79.76 | 77.46 | 78.01 | 1,367,398 | -1.75(-2.19%) |
Oct 10, 2016 | 79.87 | 80.70 | 79.18 | 79.76 | 1,341,935 | +0.51(+0.64%) |
Oct 07, 2016 | 81.28 | 81.28 | 78.91 | 79.25 | 2,126,095 | -2.40(-2.94%) |
Oct 06, 2016 | 79.13 | 82.00 | 79.13 | 81.65 | 2,619,635 | +2.58(+3.26%) |
Oct 05, 2016 | 78.48 | 80.01 | 78.14 | 79.07 | 2,094,613 | +1.39(+1.79%) |
Oct 04, 2016 | 78.65 | 79.37 | 77.35 | 77.68 | 2,007,590 | +0.23(+0.29%) |
Oct 03, 2016 | 76.91 | 78.05 | 76.56 | 77.45 | 1,689,484 | +0.43(+0.56%) |
Sep 30, 2016 | 75.67 | 77.43 | 75.42 | 77.02 | 2,647,369 | +2.11(+2.82%) |
Sep 29, 2016 | 73.60 | 75.54 | 73.36 | 74.91 | 2,569,894 | +1.18(+1.60%) |
Sep 28, 2016 | 72.10 | 73.88 | 71.86 | 73.73 | 2,577,328 | +1.88(+2.62%) |
Sep 27, 2016 | 72.14 | 72.57 | 71.49 | 71.85 | 1,952,674 | -0.72(-0.99%) |
Sep 26, 2016 | 73.95 | 74.58 | 72.44 | 72.57 | 2,032,329 | -1.57(-2.12%) |
Sep 23, 2016 | 73.87 | 75.79 | 73.59 | 74.14 | 2,199,241 | +0.16(+0.21%) |
Sep 22, 2016 | 74.99 | 75.45 | 73.57 | 73.98 | 2,375,431 | -0.26(-0.36%) |
Sep 21, 2016 | 74.91 | 75.52 | 73.20 | 74.24 | 2,689,312 | +0.10(+0.13%) |
Sep 20, 2016 | 78.00 | 78.00 | 74.15 | 74.15 | 2,517,752 | -3.55(-4.57%) |
Sep 19, 2016 | 77.30 | 78.83 | 76.98 | 77.70 | 1,194,594 | +1.51(+1.98%) |
Sep 16, 2016 | 76.85 | 77.21 | 75.63 | 76.19 | 2,180,174 | -1.64(-2.11%) |
Sep 15, 2016 | 77.25 | 78.14 | 76.73 | 77.83 | 1,367,178 | +0.61(+0.79%) |
Sep 14, 2016 | 75.73 | 77.61 | 75.19 | 77.22 | 1,864,353 | +1.65(+2.18%) |
Sep 13, 2016 | 77.19 | 77.61 | 75.10 | 75.57 | 2,394,284 | -2.82(-3.59%) |
Sep 12, 2016 | 75.59 | 78.53 | 75.11 | 78.39 | 2,038,561 | +1.94(+2.54%) |
Sep 09, 2016 | 80.86 | 81.16 | 76.42 | 76.44 | 2,666,158 | -5.87(-7.13%) |
Sep 08, 2016 | 82.31 | 83.05 | 81.30 | 82.31 | 1,359,142 | -0.04(-0.05%) |
Sep 07, 2016 | 80.98 | 82.42 | 80.98 | 82.35 | 1,905,514 | +1.92(+2.39%) |
Sep 06, 2016 | 80.43 | 80.80 | 79.82 | 80.43 | 997,777 | +0.00(+0.00%) |
Sep 02, 2016 | 80.42 | 80.43 | 80.43 | 80.43 | 954,563 | +0.78(+0.99%) |
Sep 01, 2016 | 80.47 | 80.76 | 78.21 | 79.64 | 1,410,491 | -1.13(-1.40%) |
Aug 31, 2016 | 80.96 | 81.06 | 79.27 | 80.77 | 1,727,822 | -0.50(-0.62%) |
Aug 30, 2016 | 81.34 | 82.10 | 80.72 | 81.27 | 1,038,582 | -0.07(-0.08%) |
Aug 29, 2016 | 80.71 | 82.03 | 80.52 | 81.34 | 1,087,503 | +0.62(+0.77%) |
Aug 26, 2016 | 80.04 | 82.19 | 79.90 | 80.72 | 1,903,322 | +1.03(+1.29%) |
Aug 25, 2016 | 79.22 | 80.08 | 79.09 | 79.69 | 950,554 | +0.25(+0.31%) |
Aug 24, 2016 | 80.43 | 81.28 | 79.17 | 79.44 | 1,510,570 | -1.14(-1.41%) |
Aug 23, 2016 | 79.22 | 80.96 | 79.18 | 80.58 | 1,808,464 | +1.95(+2.48%) |
Aug 22, 2016 | 78.19 | 79.00 | 77.53 | 78.63 | 1,149,936 | -0.10(-0.12%) |
Aug 19, 2016 | 78.74 | 79.06 | 77.64 | 78.73 | 1,414,409 | -0.57(-0.72%) |
Aug 18, 2016 | 76.70 | 79.85 | 76.70 | 79.30 | 2,146,237 | +3.13(+4.11%) |
Aug 17, 2016 | 76.46 | 76.59 | 75.72 | 76.17 | 1,054,905 | -0.26(-0.33%) |
Aug 16, 2016 | 77.60 | 77.77 | 76.31 | 76.42 | 1,176,242 | -1.32(-1.70%) |
Aug 15, 2016 | 77.20 | 78.20 | 77.16 | 77.75 | 1,182,309 | +0.84(+1.10%) |
Aug 12, 2016 | 77.21 | 77.98 | 76.39 | 76.90 | 1,246,596 | -0.51(-0.66%) |
Aug 11, 2016 | 77.02 | 77.93 | 76.55 | 77.41 | 1,416,232 | +1.01(+1.32%) |
Aug 10, 2016 | 77.76 | 77.82 | 76.29 | 76.40 | 1,076,540 | -0.96(-1.24%) |
Aug 09, 2016 | 77.62 | 79.30 | 77.06 | 77.36 | 1,436,651 | -0.62(-0.79%) |
Aug 08, 2016 | 78.46 | 79.25 | 77.60 | 77.98 | 1,037,116 | +0.02(+0.03%) |
Aug 05, 2016 | 76.07 | 78.29 | 75.78 | 77.96 | 1,838,458 | +2.47(+3.28%) |
Aug 04, 2016 | 74.74 | 75.77 | 74.51 | 75.49 | 1,246,200 | +0.32(+0.43%) |
Aug 03, 2016 | 74.06 | 75.27 | 73.91 | 75.17 | 1,309,224 | +1.26(+1.70%) |
Aug 02, 2016 | 76.13 | 76.59 | 72.94 | 73.91 | 2,267,034 | -1.99(-2.62%) |
Aug 01, 2016 | 78.14 | 78.16 | 75.35 | 75.90 | 2,508,684 | -2.28(-2.91%) |
Jul 29, 2016 | 78.13 | 78.50 | 77.19 | 78.18 | 1,612,750 | -0.17(-0.21%) |
Jul 28, 2016 | 78.84 | 79.09 | 77.46 | 78.35 | 1,562,556 | -0.70(-0.88%) |
Jul 27, 2016 | 79.09 | 79.97 | 77.99 | 79.04 | 1,876,234 | +0.50(+0.64%) |
Jul 26, 2016 | 76.83 | 78.85 | 76.78 | 78.54 | 2,360,503 | +1.67(+2.17%) |
Jul 25, 2016 | 76.64 | 77.85 | 76.43 | 76.87 | 2,429,490 | +0.12(+0.15%) |
Jul 22, 2016 | 75.45 | 77.11 | 74.10 | 76.76 | 3,668,630 | +1.93(+2.58%) |
Jul 21, 2016 | 74.65 | 79.17 | 74.00 | 74.82 | 9,742,475 | +6.27(+9.15%) |
Jul 20, 2016 | 66.73 | 68.78 | 66.37 | 68.55 | 2,826,041 | +1.89(+2.84%) |
Jul 19, 2016 | 67.13 | 67.35 | 65.85 | 66.66 | 1,850,877 | -1.23(-1.81%) |
Jul 18, 2016 | 68.56 | 68.56 | 67.37 | 67.89 | 1,528,976 | -0.92(-1.34%) |
Jul 15, 2016 | 68.67 | 69.63 | 68.23 | 68.81 | 1,430,026 | +0.52(+0.76%) |
Jul 14, 2016 | 67.45 | 68.75 | 66.54 | 68.29 | 1,355,315 | +0.34(+0.51%) |
Jul 13, 2016 | 69.16 | 69.56 | 67.18 | 67.94 | 1,565,657 | -1.03(-1.49%) |
Jul 12, 2016 | 68.08 | 69.24 | 67.92 | 68.97 | 1,732,323 | +1.99(+2.97%) |
Jul 11, 2016 | 66.82 | 67.92 | 66.78 | 66.98 | 984,799 | +0.80(+1.22%) |
Jul 08, 2016 | 64.36 | 66.33 | 63.42 | 66.18 | 1,298,943 | +2.76(+4.35%) |
Jul 07, 2016 | 62.95 | 64.51 | 62.60 | 63.42 | 2,009,086 | +0.95(+1.52%) |
Jul 06, 2016 | 61.63 | 62.66 | 60.76 | 62.47 | 1,933,684 | +0.19(+0.30%) |
Jul 05, 2016 | 64.65 | 65.10 | 61.46 | 62.28 | 1,755,741 | -3.05(-4.67%) |
Jul 01, 2016 | 65.71 | 65.33 | 65.33 | 65.33 | 2,167,971 | -0.51(-0.78%) |
Jun 30, 2016 | 64.67 | 65.86 | 63.47 | 65.84 | 1,774,369 | +1.58(+2.46%) |
Jun 29, 2016 | 62.70 | 64.76 | 62.31 | 64.26 | 1,733,585 | +2.47(+4.00%) |
Jun 28, 2016 | 62.31 | 62.89 | 60.67 | 61.79 | 2,309,071 | +0.69(+1.12%) |
Jun 27, 2016 | 64.22 | 64.44 | 60.62 | 61.10 | 2,097,233 | -3.91(-6.01%) |
Jun 24, 2016 | 67.14 | 68.55 | 64.72 | 65.01 | 2,997,060 | -5.87(-8.28%) |
Jun 23, 2016 | 69.04 | 70.90 | 69.04 | 70.88 | 1,480,363 | +3.16(+4.67%) |
Jun 22, 2016 | 68.16 | 68.73 | 67.53 | 67.72 | 1,126,811 | +0.05(+0.07%) |
Jun 21, 2016 | 67.91 | 68.18 | 66.68 | 67.67 | 1,247,899 | +0.11(+0.16%) |
Jun 20, 2016 | 68.20 | 68.79 | 67.54 | 67.56 | 1,996,345 | +1.21(+1.82%) |
Jun 17, 2016 | 66.37 | 67.50 | 65.95 | 66.35 | 3,168,203 | +0.60(+0.91%) |
Jun 16, 2016 | 66.28 | 66.59 | 63.82 | 65.76 | 4,338,962 | -2.78(-4.05%) |
Jun 15, 2016 | 68.97 | 70.01 | 67.99 | 68.53 | 1,371,914 | -0.16(-0.23%) |
Jun 14, 2016 | 68.90 | 70.30 | 67.26 | 68.69 | 2,059,629 | -0.30(-0.44%) |
Jun 13, 2016 | 69.85 | 70.36 | 68.88 | 68.99 | 1,429,566 | -1.18(-1.68%) |
Jun 10, 2016 | 71.49 | 71.91 | 69.42 | 70.17 | 2,139,177 | -2.55(-3.51%) |
Jun 09, 2016 | 72.48 | 72.96 | 71.33 | 72.72 | 952,683 | -0.79(-1.08%) |
Jun 08, 2016 | 73.28 | 74.62 | 73.07 | 73.52 | 1,362,303 | +0.43(+0.59%) |
Jun 07, 2016 | 72.18 | 73.35 | 71.72 | 73.09 | 1,243,307 | +0.79(+1.10%) |
Jun 06, 2016 | 70.28 | 72.53 | 69.80 | 72.29 | 1,699,100 | +2.36(+3.37%) |
Jun 03, 2016 | 69.65 | 70.30 | 67.78 | 69.94 | 1,823,576 | +0.18(+0.25%) |
Jun 02, 2016 | 67.74 | 69.85 | 67.39 | 69.76 | 1,557,703 | +1.61(+2.36%) |
Jun 01, 2016 | 67.60 | 68.17 | 66.42 | 68.15 | 2,088,161 | -0.22(-0.32%) |
May 31, 2016 | 67.14 | 68.48 | 66.88 | 68.37 | 1,361,841 | +1.25(+1.86%) |
May 27, 2016 | 66.87 | 67.12 | 67.12 | 67.12 | 1,073,183 | +0.20(+0.29%) |
May 26, 2016 | 67.22 | 68.78 | 66.38 | 66.92 | 1,593,943 | +0.11(+0.16%) |
May 25, 2016 | 64.86 | 67.04 | 64.53 | 66.82 | 1,821,558 | +2.30(+3.56%) |
May 24, 2016 | 64.29 | 64.79 | 63.33 | 64.52 | 1,104,618 | +0.78(+1.22%) |
May 23, 2016 | 63.89 | 64.23 | 63.01 | 63.74 | 1,063,396 | -0.30(-0.47%) |
May 20, 2016 | 63.32 | 64.43 | 63.16 | 64.05 | 1,278,851 | +1.15(+1.83%) |
May 19, 2016 | 62.95 | 63.51 | 61.48 | 62.90 | 1,910,442 | -0.75(-1.17%) |
May 18, 2016 | 62.51 | 65.03 | 62.36 | 63.65 | 2,427,693 | +0.57(+0.90%) |
May 17, 2016 | 60.52 | 65.23 | 60.52 | 63.08 | 4,575,626 | +3.28(+5.48%) |
May 16, 2016 | 59.18 | 60.63 | 59.07 | 59.80 | 1,438,367 | +1.09(+1.86%) |
May 13, 2016 | 59.51 | 60.19 | 58.32 | 58.71 | 1,675,513 | -1.02(-1.71%) |
May 12, 2016 | 60.99 | 61.70 | 59.44 | 59.73 | 1,629,437 | -0.87(-1.44%) |
May 11, 2016 | 61.49 | 62.10 | 59.96 | 60.60 | 1,635,243 | -1.16(-1.87%) |
May 10, 2016 | 60.18 | 62.18 | 59.94 | 61.76 | 1,539,456 | +1.88(+3.15%) |
May 09, 2016 | 60.01 | 60.55 | 59.62 | 59.88 | 1,780,581 | -0.47(-0.78%) |
May 06, 2016 | 57.93 | 60.57 | 57.73 | 60.35 | 2,732,201 | +0.45(+0.75%) |
May 05, 2016 | 61.32 | 61.64 | 59.74 | 59.90 | 2,025,603 | -0.81(-1.34%) |
May 04, 2016 | 61.98 | 62.80 | 60.35 | 60.71 | 2,216,658 | -1.59(-2.55%) |
May 03, 2016 | 63.94 | 64.25 | 61.77 | 62.30 | 2,109,323 | -2.24(-3.47%) |