Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.67 | 82.96 | 82.08 | 82.64 | 767,144 | -0.08(-0.09%) |
Jan 30, 2017 | 83.55 | 83.70 | 81.80 | 82.72 | 725,298 | -1.25(-1.49%) |
Jan 27, 2017 | 83.25 | 84.08 | 83.06 | 83.97 | 400,804 | +0.86(+1.03%) |
Jan 26, 2017 | 84.13 | 84.64 | 83.02 | 83.11 | 581,296 | -1.07(-1.27%) |
Jan 25, 2017 | 82.65 | 84.61 | 82.40 | 84.18 | 834,232 | +1.76(+2.14%) |
Jan 24, 2017 | 81.05 | 82.58 | 81.04 | 82.41 | 773,511 | +1.67(+2.07%) |
Jan 23, 2017 | 82.16 | 82.16 | 80.61 | 80.74 | 711,465 | -1.44(-1.75%) |
Jan 20, 2017 | 82.89 | 83.15 | 81.77 | 82.18 | 626,981 | -0.72(-0.87%) |
Jan 19, 2017 | 83.84 | 84.09 | 82.42 | 82.91 | 918,453 | -0.31(-0.37%) |
Jan 18, 2017 | 83.01 | 83.51 | 82.38 | 83.21 | 891,789 | +0.47(+0.56%) |
Jan 17, 2017 | 81.95 | 83.14 | 81.80 | 82.75 | 780,857 | +0.79(+0.97%) |
Jan 13, 2017 | 81.95 | 81.95 | 81.95 | 0 | +0.85(+1.05%) | |
Jan 12, 2017 | 81.23 | 81.23 | 79.89 | 81.11 | 523,140 | -0.25(-0.30%) |
Jan 11, 2017 | 81.36 | 81.61 | 80.60 | 81.35 | 470,004 | -0.02(-0.02%) |
Jan 10, 2017 | 80.87 | 82.02 | 80.32 | 81.37 | 534,007 | +1.19(+1.49%) |
Jan 09, 2017 | 80.66 | 80.97 | 79.94 | 80.18 | 391,953 | -0.48(-0.59%) |
Jan 06, 2017 | 80.05 | 81.31 | 79.72 | 80.66 | 413,027 | +0.65(+0.81%) |
Jan 05, 2017 | 81.29 | 81.83 | 80.01 | 80.01 | 566,518 | -1.55(-1.91%) |
Jan 04, 2017 | 80.26 | 81.62 | 80.01 | 81.56 | 1,144,920 | +1.42(+1.77%) |
Jan 03, 2017 | 80.11 | 81.06 | 79.26 | 80.14 | 1,020,990 | +0.95(+1.20%) |
Dec 30, 2016 | 79.19 | 79.19 | 79.19 | 0 | -0.50(-0.62%) | |
Dec 29, 2016 | 79.90 | 80.85 | 79.47 | 79.68 | 497,940 | -0.01(-0.01%) |
Dec 28, 2016 | 81.37 | 82.00 | 79.67 | 79.69 | 798,521 | -1.41(-1.74%) |
Dec 27, 2016 | 80.22 | 81.29 | 80.22 | 81.11 | 852,257 | +1.07(+1.33%) |
Dec 23, 2016 | 80.04 | 80.04 | 80.04 | 0 | +0.79(+1.00%) | |
Dec 22, 2016 | 79.79 | 80.21 | 78.95 | 79.25 | 1,027,914 | -0.81(-1.01%) |
Dec 21, 2016 | 80.14 | 80.99 | 78.56 | 80.06 | 1,336,927 | +2.03(+2.60%) |
Dec 20, 2016 | 76.85 | 78.31 | 76.25 | 78.02 | 1,359,360 | +1.69(+2.21%) |
Dec 19, 2016 | 75.78 | 76.37 | 75.64 | 76.34 | 758,979 | +0.47(+0.62%) |
Dec 16, 2016 | 76.55 | 76.78 | 75.71 | 75.87 | 1,263,843 | -0.78(-1.02%) |
Dec 15, 2016 | 76.31 | 77.51 | 75.89 | 76.65 | 982,649 | +0.15(+0.20%) |
Dec 14, 2016 | 77.43 | 77.75 | 76.37 | 76.50 | 1,116,715 | -0.92(-1.18%) |
Dec 13, 2016 | 78.95 | 79.38 | 76.91 | 77.41 | 1,839,334 | -1.47(-1.86%) |
Dec 12, 2016 | 79.68 | 80.05 | 78.61 | 78.88 | 1,409,182 | -0.69(-0.86%) |
Dec 09, 2016 | 80.67 | 80.67 | 78.96 | 79.57 | 1,527,014 | -1.14(-1.41%) |
Dec 08, 2016 | 83.28 | 83.28 | 80.56 | 80.71 | 1,584,003 | -2.47(-2.97%) |
Dec 07, 2016 | 83.67 | 83.68 | 82.80 | 83.18 | 1,235,009 | -0.33(-0.40%) |
Dec 06, 2016 | 83.65 | 84.16 | 83.31 | 83.51 | 1,159,305 | -0.54(-0.65%) |
Dec 05, 2016 | 83.53 | 85.06 | 83.17 | 84.05 | 1,811,138 | +1.34(+1.63%) |
Dec 02, 2016 | 82.04 | 82.90 | 81.96 | 82.71 | 1,076,530 | +0.64(+0.78%) |
Dec 01, 2016 | 81.33 | 82.36 | 81.27 | 82.07 | 1,525,502 | +1.31(+1.62%) |
Nov 30, 2016 | 81.73 | 82.57 | 80.69 | 80.76 | 843,001 | +0.18(+0.22%) |
Nov 29, 2016 | 80.61 | 81.14 | 79.99 | 80.58 | 1,159,165 | -0.39(-0.48%) |
Nov 28, 2016 | 82.15 | 82.47 | 80.88 | 80.97 | 780,274 | -1.54(-1.86%) |
Nov 25, 2016 | 82.91 | 83.44 | 82.39 | 82.51 | 299,034 | -0.44(-0.53%) |
Nov 23, 2016 | 82.95 | 82.95 | 82.95 | 0 | +0.10(+0.13%) | |
Nov 22, 2016 | 82.95 | 83.70 | 82.63 | 82.84 | 1,064,284 | +0.22(+0.27%) |
Nov 21, 2016 | 82.41 | 82.78 | 81.94 | 82.62 | 431,173 | +0.94(+1.16%) |
Nov 18, 2016 | 82.09 | 82.10 | 81.22 | 81.68 | 390,503 | -0.54(-0.66%) |
Nov 17, 2016 | 82.84 | 83.18 | 82.13 | 82.22 | 552,407 | -0.59(-0.71%) |
Nov 16, 2016 | 83.39 | 84.18 | 82.53 | 82.81 | 530,430 | -1.20(-1.43%) |
Nov 15, 2016 | 82.77 | 84.39 | 82.58 | 84.02 | 697,475 | +0.81(+0.97%) |
Nov 14, 2016 | 82.03 | 83.45 | 81.86 | 83.20 | 783,829 | +1.74(+2.13%) |
Nov 11, 2016 | 80.19 | 81.48 | 79.84 | 81.47 | 857,581 | +0.95(+1.18%) |
Nov 10, 2016 | 78.81 | 81.22 | 78.69 | 80.51 | 1,889,098 | +2.39(+3.06%) |
Nov 09, 2016 | 74.24 | 78.35 | 74.24 | 78.12 | 1,272,908 | +3.45(+4.62%) |
Nov 08, 2016 | 74.94 | 75.20 | 74.01 | 74.67 | 642,365 | -0.67(-0.89%) |
Nov 07, 2016 | 73.85 | 75.48 | 73.85 | 75.33 | 813,340 | +2.65(+3.64%) |
Nov 04, 2016 | 71.65 | 73.38 | 71.65 | 72.69 | 874,992 | +0.84(+1.17%) |
Nov 03, 2016 | 71.38 | 71.91 | 70.80 | 71.85 | 670,414 | +0.46(+0.64%) |
Nov 02, 2016 | 72.30 | 72.69 | 71.31 | 71.39 | 961,909 | -1.23(-1.69%) |
Nov 01, 2016 | 74.31 | 74.53 | 72.10 | 72.62 | 518,016 | -1.03(-1.40%) |
Oct 31, 2016 | 73.47 | 73.79 | 73.13 | 73.65 | 712,607 | +0.47(+0.64%) |
Oct 28, 2016 | 73.51 | 74.29 | 73.13 | 73.18 | 584,612 | -0.20(-0.27%) |
Oct 27, 2016 | 73.53 | 74.26 | 73.15 | 73.38 | 1,375,967 | -0.08(-0.10%) |
Oct 26, 2016 | 73.98 | 76.56 | 71.08 | 73.46 | 7,975,665 | -1.43(-1.91%) |
Oct 25, 2016 | 76.21 | 76.36 | 72.48 | 74.89 | 3,050,726 | -3.12(-4.01%) |
Oct 24, 2016 | 79.47 | 79.47 | 77.70 | 78.01 | 1,026,721 | -0.59(-0.75%) |
Oct 21, 2016 | 77.83 | 78.61 | 77.40 | 78.60 | 501,181 | -0.02(-0.02%) |
Oct 20, 2016 | 78.67 | 79.22 | 78.32 | 78.62 | 785,286 | -0.43(-0.54%) |
Oct 19, 2016 | 77.03 | 79.32 | 76.80 | 79.05 | 935,384 | +2.07(+2.69%) |
Oct 18, 2016 | 76.72 | 76.98 | 75.91 | 76.98 | 466,239 | +1.00(+1.32%) |
Oct 17, 2016 | 76.51 | 76.98 | 75.88 | 75.98 | 732,963 | -1.02(-1.32%) |
Oct 14, 2016 | 77.42 | 77.85 | 76.52 | 77.00 | 952,930 | +0.13(+0.17%) |
Oct 13, 2016 | 76.24 | 76.95 | 76.00 | 76.87 | 601,752 | -0.25(-0.32%) |
Oct 12, 2016 | 76.79 | 77.37 | 76.49 | 77.12 | 592,429 | +0.06(+0.07%) |
Oct 11, 2016 | 77.33 | 77.47 | 76.55 | 77.06 | 861,312 | -0.30(-0.38%) |
Oct 10, 2016 | 78.15 | 78.45 | 77.26 | 77.35 | 657,902 | -0.27(-0.34%) |
Oct 07, 2016 | 78.55 | 79.06 | 76.96 | 77.62 | 1,128,257 | -0.84(-1.07%) |
Oct 06, 2016 | 77.74 | 78.72 | 77.62 | 78.46 | 808,309 | +0.74(+0.96%) |
Oct 05, 2016 | 78.10 | 78.57 | 77.67 | 77.72 | 683,662 | +0.20(+0.26%) |
Oct 04, 2016 | 77.70 | 78.78 | 77.10 | 77.52 | 731,176 | +0.20(+0.26%) |
Oct 03, 2016 | 77.35 | 78.51 | 77.15 | 77.32 | 985,330 | -0.47(-0.60%) |
Sep 30, 2016 | 75.91 | 78.12 | 75.90 | 77.78 | 1,973,689 | +2.60(+3.46%) |
Sep 29, 2016 | 75.49 | 75.95 | 74.71 | 75.18 | 677,617 | -0.77(-1.02%) |
Sep 28, 2016 | 74.88 | 76.05 | 74.36 | 75.95 | 599,767 | +1.39(+1.87%) |
Sep 27, 2016 | 74.80 | 75.15 | 74.00 | 74.56 | 1,074,257 | -0.45(-0.60%) |
Sep 26, 2016 | 72.81 | 75.37 | 72.55 | 75.01 | 1,981,750 | +1.83(+2.50%) |
Sep 23, 2016 | 73.55 | 73.87 | 72.93 | 73.18 | 556,919 | -0.57(-0.77%) |
Sep 22, 2016 | 72.94 | 74.12 | 72.74 | 73.75 | 671,404 | +1.72(+2.39%) |
Sep 21, 2016 | 71.45 | 72.07 | 71.29 | 72.03 | 638,277 | +0.81(+1.14%) |
Sep 20, 2016 | 71.82 | 71.88 | 71.18 | 71.22 | 377,219 | -0.16(-0.23%) |
Sep 19, 2016 | 71.93 | 72.18 | 70.85 | 71.38 | 565,849 | +0.02(+0.03%) |
Sep 16, 2016 | 71.29 | 71.92 | 70.55 | 71.36 | 914,867 | -0.33(-0.47%) |
Sep 15, 2016 | 70.78 | 72.23 | 70.78 | 71.70 | 861,869 | +0.78(+1.10%) |
Sep 14, 2016 | 71.55 | 71.96 | 70.53 | 70.91 | 634,744 | -0.46(-0.64%) |
Sep 13, 2016 | 71.96 | 72.49 | 70.71 | 71.37 | 948,522 | -1.51(-2.08%) |
Sep 12, 2016 | 72.05 | 73.14 | 71.57 | 72.89 | 810,864 | +0.28(+0.38%) |
Sep 09, 2016 | 73.98 | 74.91 | 72.61 | 72.61 | 831,316 | -2.01(-2.69%) |
Sep 08, 2016 | 74.95 | 74.95 | 74.07 | 74.62 | 900,411 | +0.18(+0.24%) |
Sep 07, 2016 | 73.56 | 75.15 | 73.12 | 74.44 | 979,471 | +1.10(+1.51%) |
Sep 06, 2016 | 72.91 | 73.39 | 72.59 | 73.33 | 723,552 | +0.30(+0.42%) |
Sep 02, 2016 | 72.68 | 73.03 | 73.03 | 73.03 | 497,044 | +0.83(+1.15%) |
Sep 01, 2016 | 72.83 | 73.19 | 71.63 | 72.20 | 913,775 | -0.78(-1.07%) |
Aug 31, 2016 | 73.31 | 73.66 | 72.57 | 72.98 | 1,142,193 | -0.64(-0.87%) |
Aug 30, 2016 | 72.30 | 73.64 | 72.20 | 73.62 | 883,433 | +1.14(+1.58%) |
Aug 29, 2016 | 71.84 | 72.55 | 71.76 | 72.48 | 702,316 | +0.67(+0.93%) |
Aug 26, 2016 | 72.00 | 72.65 | 71.40 | 71.81 | 857,694 | -0.16(-0.22%) |
Aug 25, 2016 | 72.13 | 72.48 | 71.71 | 71.97 | 837,963 | -0.32(-0.45%) |
Aug 24, 2016 | 72.21 | 72.56 | 71.96 | 72.30 | 1,032,838 | +0.04(+0.05%) |
Aug 23, 2016 | 71.93 | 72.74 | 71.74 | 72.26 | 1,438,153 | +0.66(+0.92%) |
Aug 22, 2016 | 70.40 | 71.80 | 70.29 | 71.60 | 1,197,845 | +0.78(+1.10%) |
Aug 19, 2016 | 69.25 | 70.90 | 69.12 | 70.82 | 842,725 | +0.98(+1.40%) |
Aug 18, 2016 | 69.40 | 69.84 | 69.08 | 69.84 | 468,350 | +0.56(+0.81%) |
Aug 17, 2016 | 69.15 | 69.30 | 68.66 | 69.28 | 618,782 | +0.12(+0.18%) |
Aug 16, 2016 | 69.01 | 69.36 | 68.71 | 69.15 | 511,776 | +0.11(+0.17%) |
Aug 15, 2016 | 68.17 | 69.12 | 68.17 | 69.04 | 413,548 | +0.96(+1.41%) |
Aug 12, 2016 | 67.93 | 68.19 | 67.64 | 68.08 | 484,362 | -0.10(-0.14%) |
Aug 11, 2016 | 68.44 | 68.74 | 68.04 | 68.17 | 441,857 | +0.10(+0.14%) |
Aug 10, 2016 | 68.02 | 68.70 | 67.95 | 68.08 | 425,186 | +0.05(+0.07%) |
Aug 09, 2016 | 68.87 | 69.38 | 67.85 | 68.03 | 571,412 | -0.95(-1.38%) |
Aug 08, 2016 | 68.88 | 69.51 | 68.72 | 68.98 | 824,232 | +0.30(+0.44%) |
Aug 05, 2016 | 67.68 | 68.90 | 67.54 | 68.67 | 1,020,652 | +1.38(+2.05%) |
Aug 04, 2016 | 66.64 | 67.70 | 66.64 | 67.30 | 1,033,854 | +0.57(+0.86%) |
Aug 03, 2016 | 64.93 | 66.72 | 64.82 | 66.72 | 912,323 | +1.98(+3.06%) |
Aug 02, 2016 | 64.92 | 66.04 | 64.63 | 64.75 | 1,198,255 | -0.38(-0.58%) |
Aug 01, 2016 | 65.19 | 65.98 | 64.85 | 65.13 | 1,368,672 | -0.04(-0.06%) |
Jul 29, 2016 | 64.84 | 65.58 | 64.65 | 65.16 | 873,871 | +0.29(+0.44%) |
Jul 28, 2016 | 65.44 | 65.81 | 64.74 | 64.88 | 907,179 | -0.51(-0.79%) |
Jul 27, 2016 | 65.40 | 66.10 | 65.12 | 65.39 | 1,199,555 | +0.09(+0.13%) |
Jul 26, 2016 | 63.07 | 66.11 | 62.97 | 65.31 | 2,184,786 | +2.28(+3.62%) |
Jul 25, 2016 | 64.16 | 65.50 | 62.35 | 63.02 | 5,693,164 | -4.66(-6.89%) |
Jul 22, 2016 | 66.87 | 67.71 | 66.41 | 67.69 | 1,076,106 | +0.71(+1.07%) |
Jul 21, 2016 | 68.07 | 68.22 | 66.89 | 66.97 | 694,903 | -1.01(-1.48%) |
Jul 20, 2016 | 67.51 | 68.21 | 67.05 | 67.98 | 808,758 | +0.49(+0.72%) |
Jul 19, 2016 | 67.81 | 68.48 | 67.37 | 67.49 | 626,289 | -0.65(-0.95%) |
Jul 18, 2016 | 67.88 | 68.67 | 67.19 | 68.14 | 821,933 | +0.18(+0.27%) |
Jul 15, 2016 | 68.38 | 68.46 | 67.53 | 67.96 | 1,255,600 | -0.03(-0.04%) |
Jul 14, 2016 | 69.05 | 69.29 | 67.99 | 67.99 | 1,066,910 | -0.28(-0.40%) |
Jul 13, 2016 | 69.17 | 69.55 | 67.89 | 68.27 | 974,993 | -0.72(-1.05%) |
Jul 12, 2016 | 69.01 | 69.58 | 68.67 | 68.99 | 695,720 | +0.64(+0.93%) |
Jul 11, 2016 | 67.56 | 68.73 | 67.56 | 68.35 | 691,840 | +1.19(+1.77%) |
Jul 08, 2016 | 66.44 | 67.58 | 65.67 | 67.16 | 639,926 | +1.49(+2.27%) |
Jul 07, 2016 | 65.41 | 66.40 | 65.29 | 65.67 | 523,417 | +0.32(+0.50%) |
Jul 06, 2016 | 64.80 | 65.54 | 64.60 | 65.34 | 777,788 | +0.36(+0.56%) |
Jul 05, 2016 | 66.39 | 66.70 | 64.50 | 64.98 | 971,652 | -1.79(-2.68%) |
Jul 01, 2016 | 66.79 | 66.77 | 66.77 | 66.77 | 1,023,441 | -0.04(-0.06%) |
Jun 30, 2016 | 66.69 | 67.42 | 66.30 | 66.81 | 1,034,617 | +0.41(+0.62%) |
Jun 29, 2016 | 66.12 | 67.02 | 65.83 | 66.40 | 1,021,393 | +1.14(+1.75%) |
Jun 28, 2016 | 64.87 | 65.80 | 64.66 | 65.26 | 1,139,875 | +1.37(+2.14%) |
Jun 27, 2016 | 66.29 | 66.29 | 62.92 | 63.89 | 2,343,802 | -2.94(-4.40%) |
Jun 24, 2016 | 67.32 | 68.95 | 66.79 | 66.83 | 2,253,733 | -4.04(-5.70%) |
Jun 23, 2016 | 70.56 | 71.27 | 70.47 | 70.87 | 960,433 | +1.29(+1.86%) |
Jun 22, 2016 | 69.83 | 70.74 | 69.39 | 69.58 | 906,494 | +0.28(+0.40%) |
Jun 21, 2016 | 69.72 | 69.81 | 68.83 | 69.30 | 1,113,939 | -0.55(-0.79%) |
Jun 20, 2016 | 70.46 | 70.85 | 69.77 | 69.85 | 1,207,143 | +0.31(+0.45%) |
Jun 17, 2016 | 69.83 | 70.44 | 69.42 | 69.54 | 1,266,791 | -0.18(-0.26%) |
Jun 16, 2016 | 69.23 | 69.91 | 68.27 | 69.72 | 960,382 | -0.05(-0.07%) |
Jun 15, 2016 | 70.98 | 72.02 | 69.63 | 69.77 | 1,140,809 | -0.73(-1.04%) |
Jun 14, 2016 | 70.37 | 71.09 | 69.69 | 70.50 | 571,319 | -0.14(-0.20%) |
Jun 13, 2016 | 71.14 | 71.75 | 70.48 | 70.64 | 635,866 | -0.83(-1.16%) |
Jun 10, 2016 | 72.62 | 72.96 | 71.08 | 71.47 | 580,601 | -1.82(-2.48%) |
Jun 09, 2016 | 73.91 | 74.18 | 73.18 | 73.29 | 359,419 | -1.07(-1.43%) |
Jun 08, 2016 | 74.37 | 74.93 | 74.22 | 74.35 | 359,334 | +0.39(+0.53%) |
Jun 07, 2016 | 74.44 | 74.65 | 73.84 | 73.96 | 730,542 | -0.29(-0.40%) |
Jun 06, 2016 | 73.39 | 74.71 | 72.96 | 74.26 | 830,741 | +1.39(+1.91%) |
Jun 03, 2016 | 74.41 | 74.41 | 72.60 | 72.87 | 958,029 | -1.33(-1.79%) |
Jun 02, 2016 | 74.01 | 74.62 | 73.74 | 74.20 | 548,204 | +0.12(+0.17%) |
Jun 01, 2016 | 73.10 | 74.42 | 72.63 | 74.08 | 413,580 | +0.47(+0.63%) |
May 31, 2016 | 74.20 | 74.57 | 73.29 | 73.61 | 857,078 | -0.47(-0.63%) |
May 27, 2016 | 73.48 | 74.08 | 74.08 | 74.08 | 569,956 | +0.41(+0.56%) |
May 26, 2016 | 74.72 | 75.15 | 73.67 | 73.67 | 395,365 | -0.74(-1.00%) |
May 25, 2016 | 74.57 | 75.13 | 74.18 | 74.41 | 494,765 | +0.36(+0.49%) |
May 24, 2016 | 73.98 | 74.45 | 73.76 | 74.05 | 697,256 | +0.56(+0.76%) |
May 23, 2016 | 73.19 | 74.17 | 73.05 | 73.49 | 358,217 | +0.15(+0.21%) |
May 20, 2016 | 73.02 | 73.68 | 72.32 | 73.34 | 483,450 | +0.82(+1.13%) |
May 19, 2016 | 72.38 | 72.85 | 71.63 | 72.52 | 938,669 | -0.33(-0.46%) |
May 18, 2016 | 72.96 | 74.10 | 72.49 | 72.85 | 949,987 | -0.64(-0.87%) |
May 17, 2016 | 74.54 | 74.84 | 73.25 | 73.49 | 843,401 | -0.96(-1.29%) |
May 16, 2016 | 74.70 | 75.66 | 74.45 | 74.45 | 695,574 | +0.25(+0.33%) |
May 13, 2016 | 75.12 | 75.81 | 73.98 | 74.20 | 1,064,227 | -1.11(-1.48%) |
May 12, 2016 | 76.25 | 77.06 | 75.23 | 75.31 | 765,348 | -0.31(-0.42%) |
May 11, 2016 | 76.28 | 76.94 | 75.53 | 75.63 | 607,731 | -0.51(-0.67%) |
May 10, 2016 | 75.04 | 76.28 | 74.89 | 76.14 | 680,754 | +1.74(+2.34%) |
May 09, 2016 | 75.09 | 75.47 | 74.39 | 74.40 | 1,453,043 | -1.04(-1.37%) |
May 06, 2016 | 75.16 | 75.89 | 74.91 | 75.44 | 630,944 | -0.37(-0.49%) |
May 05, 2016 | 76.47 | 76.90 | 75.65 | 75.81 | 634,965 | -0.23(-0.30%) |
May 04, 2016 | 76.85 | 77.23 | 75.62 | 76.04 | 502,908 | -0.94(-1.22%) |
May 03, 2016 | 77.45 | 77.81 | 76.28 | 76.98 | 880,648 | -1.25(-1.59%) |
May 02, 2016 | 78.65 | 78.99 | 77.84 | 78.22 | 1,223,496 | -0.59(-0.75%) |
Apr 29, 2016 | 79.59 | 79.92 | 78.32 | 78.81 | 1,085,857 | -0.69(-0.87%) |
Apr 28, 2016 | 81.34 | 81.86 | 79.40 | 79.51 | 840,084 | -2.47(-3.01%) |
Apr 27, 2016 | 79.33 | 82.17 | 79.33 | 81.98 | 1,375,189 | +2.89(+3.65%) |
Apr 26, 2016 | 76.66 | 80.33 | 75.03 | 79.09 | 2,245,899 | +3.44(+4.55%) |
Apr 25, 2016 | 76.98 | 77.06 | 75.35 | 75.65 | 1,305,792 | -1.32(-1.72%) |
Apr 22, 2016 | 76.80 | 77.30 | 76.22 | 76.97 | 941,966 | +0.17(+0.22%) |
Apr 21, 2016 | 77.37 | 77.58 | 76.47 | 76.80 | 1,027,914 | -0.74(-0.96%) |
Apr 20, 2016 | 77.60 | 78.30 | 76.85 | 77.54 | 702,969 | +0.05(+0.06%) |
Apr 19, 2016 | 77.07 | 77.49 | 76.32 | 77.49 | 899,367 | +0.73(+0.95%) |
Apr 18, 2016 | 76.87 | 77.62 | 76.63 | 76.76 | 618,548 | -0.50(-0.65%) |
Apr 15, 2016 | 76.63 | 77.63 | 76.63 | 77.26 | 688,319 | +0.61(+0.79%) |
Apr 14, 2016 | 77.11 | 77.64 | 76.03 | 76.66 | 550,718 | -0.59(-0.76%) |
Apr 13, 2016 | 76.28 | 77.43 | 75.99 | 77.24 | 965,927 | +1.73(+2.29%) |
Apr 12, 2016 | 74.75 | 75.78 | 74.61 | 75.51 | 549,888 | +0.79(+1.06%) |
Apr 11, 2016 | 74.87 | 75.99 | 74.69 | 74.73 | 301,123 | -0.01(-0.01%) |
Apr 08, 2016 | 75.13 | 75.42 | 74.28 | 74.74 | 482,957 | +0.35(+0.47%) |
Apr 07, 2016 | 74.79 | 75.11 | 73.87 | 74.38 | 644,225 | -0.88(-1.17%) |
Apr 06, 2016 | 74.96 | 75.32 | 73.79 | 75.27 | 832,239 | +0.44(+0.58%) |
Apr 05, 2016 | 74.29 | 75.24 | 73.89 | 74.83 | 520,493 | -0.42(-0.56%) |
Apr 04, 2016 | 76.14 | 76.47 | 74.92 | 75.25 | 1,029,180 | -1.06(-1.39%) |
Apr 01, 2016 | 74.64 | 76.52 | 74.19 | 76.31 | 952,810 | +0.96(+1.27%) |
Mar 31, 2016 | 75.27 | 75.71 | 74.52 | 75.35 | 664,912 | +0.08(+0.10%) |
Mar 30, 2016 | 76.15 | 76.61 | 75.00 | 75.28 | 632,595 | -0.22(-0.29%) |
Mar 29, 2016 | 73.59 | 75.65 | 73.25 | 75.50 | 818,330 | +1.60(+2.16%) |
Mar 28, 2016 | 73.62 | 74.32 | 73.12 | 73.90 | 434,715 | +0.28(+0.37%) |
Mar 24, 2016 | 73.16 | 73.62 | 73.62 | 73.62 | 1,061,187 | -0.08(-0.10%) |
Mar 23, 2016 | 74.69 | 74.80 | 73.62 | 73.70 | 568,113 | -1.08(-1.45%) |
Mar 22, 2016 | 75.05 | 75.24 | 74.54 | 74.78 | 789,536 | -0.57(-0.76%) |
Mar 21, 2016 | 75.70 | 76.36 | 74.84 | 75.35 | 615,032 | -0.70(-0.92%) |
Mar 18, 2016 | 74.73 | 76.36 | 74.73 | 76.06 | 1,687,769 | +1.29(+1.73%) |
Mar 17, 2016 | 73.70 | 75.44 | 73.56 | 74.76 | 936,847 | +1.04(+1.41%) |
Mar 16, 2016 | 73.14 | 74.15 | 72.96 | 73.73 | 961,199 | +0.21(+0.28%) |
Mar 15, 2016 | 72.99 | 73.65 | 72.62 | 73.52 | 1,373,977 | -0.14(-0.19%) |
Mar 14, 2016 | 73.07 | 74.85 | 72.66 | 73.66 | 1,283,372 | -0.28(-0.37%) |
Mar 11, 2016 | 72.05 | 74.06 | 71.72 | 73.94 | 1,278,720 | +2.53(+3.54%) |
Mar 10, 2016 | 71.83 | 72.05 | 70.57 | 71.41 | 733,960 | -0.31(-0.44%) |
Mar 09, 2016 | 71.82 | 72.58 | 71.39 | 71.72 | 1,006,745 | +0.19(+0.27%) |
Mar 08, 2016 | 72.77 | 73.12 | 71.48 | 71.53 | 1,630,740 | -1.69(-2.31%) |
Mar 07, 2016 | 71.02 | 73.37 | 70.82 | 73.22 | 1,861,979 | +1.93(+2.71%) |
Mar 04, 2016 | 70.33 | 71.49 | 69.97 | 71.30 | 1,867,885 | +1.11(+1.58%) |
Mar 03, 2016 | 68.72 | 70.54 | 68.63 | 70.18 | 1,078,288 | +1.51(+2.20%) |
Mar 02, 2016 | 67.33 | 68.67 | 67.13 | 68.67 | 907,650 | +1.27(+1.89%) |
Mar 01, 2016 | 67.49 | 67.86 | 65.47 | 67.40 | 1,387,963 | +0.30(+0.45%) |
Feb 29, 2016 | 65.65 | 68.19 | 65.23 | 67.09 | 1,497,877 | +1.64(+2.51%) |
Feb 26, 2016 | 64.81 | 66.64 | 64.81 | 65.45 | 1,521,908 | +0.81(+1.25%) |
Feb 25, 2016 | 64.11 | 64.66 | 63.35 | 64.64 | 1,081,827 | +0.60(+0.93%) |
Feb 24, 2016 | 63.59 | 64.15 | 62.54 | 64.04 | 1,280,903 | -0.10(-0.16%) |
Feb 23, 2016 | 64.76 | 65.26 | 64.08 | 64.15 | 1,093,282 | -1.13(-1.73%) |
Feb 22, 2016 | 64.44 | 65.80 | 64.44 | 65.28 | 1,958,288 | +1.37(+2.14%) |
Feb 19, 2016 | 65.05 | 66.39 | 63.09 | 63.91 | 1,499,402 | -1.56(-2.38%) |
Feb 18, 2016 | 71.11 | 72.77 | 63.96 | 65.47 | 3,564,916 | -0.57(-0.86%) |
Feb 17, 2016 | 64.82 | 67.28 | 64.46 | 66.04 | 1,977,342 | +1.90(+2.96%) |
Feb 16, 2016 | 63.14 | 64.93 | 62.66 | 64.14 | 1,096,517 | +2.03(+3.27%) |
Feb 12, 2016 | 61.74 | 62.11 | 62.11 | 62.11 | 1,048,876 | +1.22(+2.00%) |
Feb 11, 2016 | 61.08 | 62.21 | 59.79 | 60.89 | 1,762,669 | -1.36(-2.18%) |
Feb 10, 2016 | 58.08 | 62.66 | 57.81 | 62.25 | 2,553,010 | +4.75(+8.26%) |
Feb 09, 2016 | 57.94 | 58.97 | 57.26 | 57.50 | 1,082,333 | -1.30(-2.21%) |
Feb 08, 2016 | 57.98 | 59.11 | 57.89 | 58.80 | 803,321 | -0.11(-0.19%) |
Feb 05, 2016 | 61.01 | 61.40 | 58.75 | 58.91 | 1,335,230 | -2.58(-4.20%) |
Feb 04, 2016 | 59.87 | 62.92 | 59.57 | 61.49 | 1,650,294 | +1.01(+1.66%) |
Feb 03, 2016 | 60.10 | 61.01 | 58.46 | 60.49 | 712,089 | +1.02(+1.71%) |
Feb 02, 2016 | 59.86 | 60.02 | 58.73 | 59.47 | 662,093 | -1.18(-1.94%) |