Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 91.77 | 92.15 | 90.15 | 90.46 | 5,342,915 | -1.21(-1.31%) |
Jan 30, 2017 | 92.48 | 92.48 | 90.25 | 91.66 | 6,285,034 | -1.02(-1.10%) |
Jan 27, 2017 | 93.66 | 93.66 | 91.78 | 92.68 | 4,189,142 | -0.81(-0.86%) |
Jan 26, 2017 | 93.57 | 94.53 | 92.92 | 93.49 | 5,428,418 | -0.23(-0.24%) |
Jan 25, 2017 | 92.76 | 94.21 | 92.52 | 93.72 | 6,053,736 | +1.44(+1.56%) |
Jan 24, 2017 | 91.79 | 92.72 | 91.32 | 92.27 | 5,378,400 | +0.62(+0.68%) |
Jan 23, 2017 | 92.20 | 92.20 | 90.75 | 91.65 | 4,633,048 | -0.52(-0.56%) |
Jan 20, 2017 | 90.67 | 92.20 | 90.48 | 92.17 | 7,587,870 | +2.00(+2.22%) |
Jan 19, 2017 | 91.84 | 92.49 | 89.49 | 90.17 | 11,904,843 | +2.10(+2.38%) |
Jan 18, 2017 | 86.79 | 88.58 | 86.17 | 88.07 | 6,319,323 | +0.34(+0.39%) |
Jan 17, 2017 | 88.86 | 88.96 | 87.29 | 87.73 | 4,008,091 | -1.60(-1.79%) |
Jan 13, 2017 | 89.33 | 89.33 | 89.33 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 88.50 | 89.08 | 87.72 | 88.86 | 2,824,227 | +0.36(+0.41%) |
Jan 11, 2017 | 87.72 | 88.97 | 87.44 | 88.50 | 3,375,423 | +0.72(+0.82%) |
Jan 10, 2017 | 87.04 | 88.47 | 86.49 | 87.77 | 4,198,239 | +0.85(+0.98%) |
Jan 09, 2017 | 88.04 | 88.05 | 86.48 | 86.93 | 3,498,047 | -0.65(-0.75%) |
Jan 06, 2017 | 86.59 | 88.07 | 85.89 | 87.58 | 4,550,945 | +0.90(+1.04%) |
Jan 05, 2017 | 87.44 | 87.72 | 85.91 | 86.68 | 4,925,531 | -0.86(-0.98%) |
Jan 04, 2017 | 87.32 | 88.53 | 87.00 | 87.54 | 4,322,094 | +0.53(+0.60%) |
Jan 03, 2017 | 88.67 | 89.36 | 86.63 | 87.01 | 4,505,979 | -0.98(-1.12%) |
Dec 30, 2016 | 88.00 | 88.00 | 88.00 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.01 | 89.33 | 88.26 | 88.62 | 2,500,673 | -0.29(-0.32%) |
Dec 28, 2016 | 89.75 | 90.24 | 88.77 | 88.91 | 2,119,681 | -0.81(-0.90%) |
Dec 27, 2016 | 89.55 | 89.91 | 89.29 | 89.72 | 1,788,821 | +0.45(+0.50%) |
Dec 23, 2016 | 89.27 | 89.27 | 89.27 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.37 | 89.35 | 87.73 | 89.28 | 3,528,812 | +0.46(+0.52%) |
Dec 21, 2016 | 88.86 | 89.58 | 88.31 | 88.82 | 2,605,015 | +0.00(+0.00%) |
Dec 20, 2016 | 88.11 | 88.92 | 87.88 | 88.82 | 3,566,239 | +1.06(+1.21%) |
Dec 19, 2016 | 87.49 | 88.17 | 87.10 | 87.76 | 3,369,017 | +0.08(+0.09%) |
Dec 16, 2016 | 88.89 | 89.09 | 87.46 | 87.68 | 7,788,581 | -1.16(-1.31%) |
Dec 15, 2016 | 87.40 | 89.06 | 87.04 | 88.84 | 5,278,624 | +1.58(+1.81%) |
Dec 14, 2016 | 88.48 | 88.97 | 87.14 | 87.27 | 4,182,273 | -1.04(-1.17%) |
Dec 13, 2016 | 88.77 | 88.89 | 87.52 | 88.30 | 4,813,027 | -0.24(-0.27%) |
Dec 12, 2016 | 89.39 | 89.40 | 87.34 | 88.54 | 4,873,755 | -0.57(-0.64%) |
Dec 09, 2016 | 89.02 | 89.52 | 88.29 | 89.11 | 4,829,328 | -0.32(-0.36%) |
Dec 08, 2016 | 90.24 | 90.49 | 88.89 | 89.43 | 4,543,687 | -0.81(-0.90%) |
Dec 07, 2016 | 87.83 | 90.39 | 87.18 | 90.24 | 5,815,354 | +2.70(+3.08%) |
Dec 06, 2016 | 87.42 | 87.68 | 86.82 | 87.55 | 3,803,585 | +0.26(+0.30%) |
Dec 05, 2016 | 87.69 | 88.05 | 87.26 | 87.28 | 4,075,887 | +0.16(+0.19%) |
Dec 02, 2016 | 87.74 | 87.93 | 86.59 | 87.12 | 4,136,797 | -0.63(-0.72%) |
Dec 01, 2016 | 86.43 | 88.23 | 86.24 | 87.75 | 5,594,014 | +1.75(+2.03%) |
Nov 30, 2016 | 86.03 | 87.19 | 85.94 | 86.00 | 7,293,607 | +0.64(+0.76%) |
Nov 29, 2016 | 85.32 | 85.76 | 84.96 | 85.36 | 3,470,947 | -0.10(-0.12%) |
Nov 28, 2016 | 85.99 | 86.05 | 85.24 | 85.46 | 4,121,398 | -0.68(-0.79%) |
Nov 25, 2016 | 85.59 | 86.19 | 85.32 | 86.14 | 1,992,305 | +0.60(+0.70%) |
Nov 23, 2016 | 85.54 | 85.54 | 85.54 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.30 | 85.40 | 84.70 | 84.78 | 3,971,718 | -0.22(-0.26%) |
Nov 21, 2016 | 84.45 | 85.71 | 84.37 | 85.00 | 4,012,472 | +0.78(+0.92%) |
Nov 18, 2016 | 83.47 | 84.37 | 83.18 | 84.23 | 4,330,249 | +0.86(+1.03%) |
Nov 17, 2016 | 82.45 | 83.47 | 82.24 | 83.37 | 5,190,898 | +0.67(+0.82%) |
Nov 16, 2016 | 83.00 | 83.58 | 82.45 | 82.69 | 3,397,045 | -0.93(-1.11%) |
Nov 15, 2016 | 83.68 | 83.98 | 82.61 | 83.62 | 5,053,066 | -0.27(-0.32%) |
Nov 14, 2016 | 82.28 | 84.90 | 82.27 | 83.89 | 7,842,881 | +2.15(+2.63%) |
Nov 11, 2016 | 81.88 | 82.43 | 80.72 | 81.74 | 7,898,866 | -0.51(-0.63%) |
Nov 10, 2016 | 80.26 | 83.35 | 80.18 | 82.25 | 10,611,589 | +2.99(+3.77%) |
Nov 09, 2016 | 74.14 | 80.12 | 74.14 | 79.26 | 11,443,964 | +2.83(+3.70%) |
Nov 08, 2016 | 76.60 | 76.74 | 75.70 | 76.44 | 5,059,289 | -0.13(-0.17%) |
Nov 07, 2016 | 75.93 | 76.67 | 75.81 | 76.56 | 5,400,715 | +1.68(+2.24%) |
Nov 04, 2016 | 74.84 | 75.49 | 74.57 | 74.89 | 4,439,696 | -0.01(-0.01%) |
Nov 03, 2016 | 74.82 | 75.63 | 74.46 | 74.89 | 5,296,512 | +0.07(+0.09%) |
Nov 02, 2016 | 74.31 | 75.35 | 74.03 | 74.83 | 5,259,544 | +0.67(+0.91%) |
Nov 01, 2016 | 74.79 | 75.00 | 73.45 | 74.15 | 4,717,914 | -0.24(-0.33%) |
Oct 31, 2016 | 74.88 | 75.15 | 74.34 | 74.40 | 4,363,201 | -0.16(-0.22%) |
Oct 28, 2016 | 75.04 | 75.36 | 74.07 | 74.56 | 4,485,572 | -0.38(-0.51%) |
Oct 27, 2016 | 75.27 | 75.42 | 74.73 | 74.94 | 5,176,177 | -0.19(-0.26%) |
Oct 26, 2016 | 75.95 | 75.95 | 74.78 | 75.13 | 5,630,276 | -0.79(-1.04%) |
Oct 25, 2016 | 75.70 | 76.29 | 75.22 | 75.92 | 6,636,384 | +0.09(+0.12%) |
Oct 24, 2016 | 76.59 | 77.19 | 75.74 | 75.83 | 8,341,850 | -0.41(-0.54%) |
Oct 21, 2016 | 75.57 | 77.20 | 75.40 | 76.24 | 9,824,328 | -0.23(-0.30%) |
Oct 20, 2016 | 79.64 | 80.15 | 75.77 | 76.47 | 19,085,034 | -5.47(-6.67%) |
Oct 19, 2016 | 81.54 | 83.05 | 81.21 | 81.94 | 4,394,100 | +0.34(+0.41%) |
Oct 18, 2016 | 82.34 | 82.74 | 81.56 | 81.60 | 4,226,464 | -0.04(-0.05%) |
Oct 17, 2016 | 81.59 | 81.94 | 81.37 | 81.64 | 2,801,196 | -0.06(-0.07%) |
Oct 14, 2016 | 81.90 | 82.90 | 81.69 | 81.70 | 5,840,335 | +0.08(+0.10%) |
Oct 13, 2016 | 80.48 | 81.93 | 79.56 | 81.62 | 5,111,180 | +0.70(+0.87%) |
Oct 12, 2016 | 81.62 | 81.67 | 80.63 | 80.92 | 4,053,290 | -0.53(-0.65%) |
Oct 11, 2016 | 82.11 | 82.24 | 81.00 | 81.45 | 4,980,980 | -0.68(-0.83%) |
Oct 10, 2016 | 83.12 | 83.29 | 82.06 | 82.13 | 3,605,405 | -0.61(-0.73%) |
Oct 07, 2016 | 83.04 | 83.22 | 82.10 | 82.74 | 3,882,103 | -0.24(-0.28%) |
Oct 06, 2016 | 82.99 | 83.36 | 82.64 | 82.98 | 3,660,973 | -0.16(-0.19%) |
Oct 05, 2016 | 82.02 | 83.39 | 81.83 | 83.14 | 3,819,545 | +1.58(+1.93%) |
Oct 04, 2016 | 82.32 | 82.82 | 81.48 | 81.56 | 3,112,846 | -0.57(-0.70%) |
Oct 03, 2016 | 81.99 | 82.59 | 81.89 | 82.13 | 2,819,369 | -0.15(-0.18%) |
Sep 30, 2016 | 81.65 | 82.68 | 81.51 | 82.29 | 5,553,676 | +1.32(+1.64%) |
Sep 29, 2016 | 81.20 | 81.66 | 80.57 | 80.96 | 3,166,423 | -0.17(-0.21%) |
Sep 28, 2016 | 80.13 | 81.19 | 80.10 | 81.13 | 3,002,199 | +1.11(+1.38%) |
Sep 27, 2016 | 79.42 | 80.45 | 79.13 | 80.02 | 3,749,992 | +0.57(+0.71%) |
Sep 26, 2016 | 79.40 | 79.69 | 78.91 | 79.46 | 4,296,722 | -0.13(-0.16%) |
Sep 23, 2016 | 79.97 | 80.09 | 79.49 | 79.59 | 3,452,552 | -0.63(-0.79%) |
Sep 22, 2016 | 80.81 | 81.13 | 80.18 | 80.22 | 3,509,400 | +0.04(+0.05%) |
Sep 21, 2016 | 78.98 | 80.34 | 78.98 | 80.18 | 2,991,596 | +1.59(+2.03%) |
Sep 20, 2016 | 78.91 | 79.04 | 78.39 | 78.58 | 2,936,427 | +0.04(+0.05%) |
Sep 19, 2016 | 78.44 | 79.04 | 78.24 | 78.54 | 3,787,807 | +0.60(+0.77%) |
Sep 16, 2016 | 78.04 | 78.58 | 77.42 | 77.94 | 6,146,444 | -0.47(-0.60%) |
Sep 15, 2016 | 77.86 | 78.67 | 77.05 | 78.41 | 4,033,041 | +0.19(+0.24%) |
Sep 14, 2016 | 77.94 | 78.74 | 77.79 | 78.23 | 3,418,163 | +0.24(+0.30%) |
Sep 13, 2016 | 78.51 | 78.99 | 77.60 | 77.99 | 4,405,821 | -1.16(-1.46%) |
Sep 12, 2016 | 77.54 | 79.90 | 77.17 | 79.15 | 5,536,005 | +0.92(+1.18%) |
Sep 09, 2016 | 80.52 | 81.04 | 78.23 | 78.23 | 5,121,643 | -3.30(-4.05%) |
Sep 08, 2016 | 81.25 | 81.71 | 80.78 | 81.53 | 2,484,726 | +0.30(+0.36%) |
Sep 07, 2016 | 80.73 | 81.88 | 80.73 | 81.23 | 2,889,042 | +0.26(+0.32%) |
Sep 06, 2016 | 80.68 | 81.07 | 80.35 | 80.97 | 2,689,477 | +0.58(+0.72%) |
Sep 02, 2016 | 80.67 | 80.39 | 80.39 | 80.39 | 2,484,201 | -0.01(-0.01%) |
Sep 01, 2016 | 80.69 | 80.98 | 79.88 | 80.40 | 2,451,301 | -0.20(-0.25%) |
Aug 31, 2016 | 80.43 | 80.89 | 79.86 | 80.60 | 3,394,769 | -0.27(-0.33%) |
Aug 30, 2016 | 80.99 | 81.23 | 80.56 | 80.87 | 2,876,942 | -0.18(-0.22%) |
Aug 29, 2016 | 80.03 | 81.15 | 79.65 | 81.05 | 3,254,985 | +1.26(+1.58%) |
Aug 26, 2016 | 79.98 | 80.51 | 79.47 | 79.79 | 3,018,284 | +0.03(+0.04%) |
Aug 25, 2016 | 79.96 | 80.38 | 79.65 | 79.75 | 2,209,111 | -0.34(-0.42%) |
Aug 24, 2016 | 80.53 | 80.58 | 79.91 | 80.09 | 2,985,382 | -0.44(-0.55%) |
Aug 23, 2016 | 80.45 | 80.72 | 80.17 | 80.53 | 2,743,317 | +0.57(+0.71%) |
Aug 22, 2016 | 79.94 | 80.36 | 79.73 | 79.96 | 2,322,198 | -0.29(-0.37%) |
Aug 19, 2016 | 80.27 | 80.40 | 79.91 | 80.26 | 3,608,885 | -0.13(-0.16%) |
Aug 18, 2016 | 78.99 | 80.57 | 78.54 | 80.38 | 6,036,376 | +1.06(+1.33%) |
Aug 17, 2016 | 77.82 | 79.39 | 77.72 | 79.33 | 5,625,079 | +1.41(+1.81%) |
Aug 16, 2016 | 77.35 | 78.01 | 77.07 | 77.92 | 4,515,251 | +0.33(+0.42%) |
Aug 15, 2016 | 77.56 | 78.24 | 77.41 | 77.59 | 3,259,377 | +0.50(+0.65%) |
Aug 12, 2016 | 77.73 | 77.73 | 76.95 | 77.09 | 3,456,363 | -0.89(-1.14%) |
Aug 11, 2016 | 77.77 | 78.39 | 77.68 | 77.98 | 3,010,336 | +0.44(+0.56%) |
Aug 10, 2016 | 78.35 | 78.39 | 77.36 | 77.54 | 3,061,751 | -0.53(-0.68%) |
Aug 09, 2016 | 78.64 | 79.00 | 78.01 | 78.07 | 2,880,886 | -0.66(-0.84%) |
Aug 08, 2016 | 78.75 | 79.65 | 78.57 | 78.73 | 2,970,757 | +0.01(+0.01%) |
Aug 05, 2016 | 78.15 | 79.39 | 77.69 | 78.72 | 3,751,376 | +0.99(+1.27%) |
Aug 04, 2016 | 77.48 | 78.09 | 77.12 | 77.73 | 2,677,520 | -0.17(-0.22%) |
Aug 03, 2016 | 76.78 | 78.17 | 76.67 | 77.90 | 4,658,241 | +1.32(+1.72%) |
Aug 02, 2016 | 77.50 | 77.67 | 76.06 | 76.58 | 4,514,680 | -1.48(-1.89%) |
Aug 01, 2016 | 77.94 | 78.55 | 77.51 | 78.06 | 3,334,960 | +0.01(+0.01%) |
Jul 29, 2016 | 77.63 | 78.27 | 77.39 | 78.05 | 3,339,353 | -0.03(-0.03%) |
Jul 28, 2016 | 76.70 | 78.35 | 76.39 | 78.08 | 3,700,607 | +1.22(+1.58%) |
Jul 27, 2016 | 77.78 | 77.97 | 76.28 | 76.86 | 4,200,151 | -1.16(-1.48%) |
Jul 26, 2016 | 77.49 | 78.02 | 77.03 | 78.02 | 3,445,499 | +0.61(+0.79%) |
Jul 25, 2016 | 77.77 | 77.81 | 77.05 | 77.41 | 3,271,907 | -0.48(-0.61%) |
Jul 22, 2016 | 76.22 | 78.03 | 75.74 | 77.88 | 5,017,249 | +1.61(+2.11%) |
Jul 21, 2016 | 76.33 | 77.42 | 76.10 | 76.27 | 7,941,070 | -2.68(-3.39%) |
Jul 20, 2016 | 77.78 | 79.12 | 77.58 | 78.95 | 5,060,727 | +0.14(+0.18%) |
Jul 19, 2016 | 78.40 | 78.89 | 77.91 | 78.81 | 3,995,316 | -0.14(-0.18%) |
Jul 18, 2016 | 78.83 | 79.15 | 78.08 | 78.95 | 3,244,057 | +0.12(+0.15%) |
Jul 15, 2016 | 79.66 | 79.97 | 78.61 | 78.83 | 4,805,455 | -0.60(-0.76%) |
Jul 14, 2016 | 79.62 | 80.53 | 79.20 | 79.44 | 6,356,537 | +0.47(+0.59%) |
Jul 13, 2016 | 77.63 | 79.51 | 77.20 | 78.97 | 7,031,720 | +1.74(+2.26%) |
Jul 12, 2016 | 76.99 | 77.77 | 76.69 | 77.22 | 4,912,677 | +0.56(+0.73%) |
Jul 11, 2016 | 76.09 | 76.86 | 76.08 | 76.66 | 6,465,306 | +0.59(+0.77%) |
Jul 08, 2016 | 74.60 | 76.58 | 73.84 | 76.07 | 7,687,655 | +2.23(+3.02%) |
Jul 07, 2016 | 73.81 | 74.21 | 73.46 | 73.84 | 5,720,862 | +0.49(+0.67%) |
Jul 06, 2016 | 72.63 | 73.41 | 72.15 | 73.35 | 4,459,277 | +0.23(+0.32%) |
Jul 05, 2016 | 72.85 | 73.39 | 72.78 | 73.11 | 5,133,102 | -0.15(-0.21%) |
Jul 01, 2016 | 73.19 | 73.26 | 73.26 | 73.26 | 4,497,663 | +0.08(+0.10%) |
Jun 30, 2016 | 72.76 | 73.30 | 71.13 | 73.19 | 6,961,589 | +0.81(+1.12%) |
Jun 29, 2016 | 71.93 | 72.78 | 71.83 | 72.37 | 4,487,102 | +1.24(+1.75%) |
Jun 28, 2016 | 69.85 | 71.18 | 69.62 | 71.13 | 7,098,585 | +1.94(+2.80%) |
Jun 27, 2016 | 70.81 | 70.85 | 68.75 | 69.19 | 7,090,974 | -2.32(-3.24%) |
Jun 24, 2016 | 71.68 | 72.44 | 70.58 | 71.51 | 16,921,494 | -2.76(-3.72%) |
Jun 23, 2016 | 74.48 | 74.65 | 73.76 | 74.27 | 3,208,550 | +0.88(+1.20%) |
Jun 22, 2016 | 73.61 | 73.85 | 73.25 | 73.39 | 4,053,328 | -0.13(-0.18%) |
Jun 21, 2016 | 72.80 | 73.89 | 72.14 | 73.52 | 4,942,743 | -0.37(-0.50%) |
Jun 20, 2016 | 74.12 | 74.86 | 73.80 | 73.89 | 5,140,676 | +0.43(+0.58%) |
Jun 17, 2016 | 72.98 | 73.65 | 72.87 | 73.46 | 4,937,762 | +0.41(+0.56%) |
Jun 16, 2016 | 72.84 | 73.24 | 71.72 | 73.05 | 4,208,705 | -0.38(-0.51%) |
Jun 15, 2016 | 74.12 | 74.38 | 73.35 | 73.43 | 4,725,132 | -0.37(-0.50%) |
Jun 14, 2016 | 74.24 | 74.87 | 73.45 | 73.80 | 4,760,742 | -0.61(-0.82%) |
Jun 13, 2016 | 74.23 | 75.17 | 74.00 | 74.41 | 5,218,226 | -0.06(-0.08%) |
Jun 10, 2016 | 73.98 | 74.57 | 73.90 | 74.47 | 5,145,184 | -0.51(-0.68%) |
Jun 09, 2016 | 74.26 | 75.10 | 73.85 | 74.98 | 4,583,609 | +0.29(+0.39%) |
Jun 08, 2016 | 73.67 | 75.61 | 73.65 | 74.69 | 7,314,356 | +1.23(+1.68%) |
Jun 07, 2016 | 72.71 | 73.88 | 72.71 | 73.45 | 4,559,385 | +0.60(+0.83%) |
Jun 06, 2016 | 72.49 | 73.09 | 72.08 | 72.85 | 5,199,612 | +0.39(+0.54%) |
Jun 03, 2016 | 71.76 | 72.68 | 70.97 | 72.46 | 5,897,301 | +1.48(+2.09%) |
Jun 02, 2016 | 70.19 | 70.99 | 70.13 | 70.97 | 4,180,781 | +0.42(+0.59%) |
Jun 01, 2016 | 70.15 | 70.62 | 69.55 | 70.55 | 5,124,492 | -0.07(-0.10%) |
May 31, 2016 | 69.71 | 70.89 | 69.29 | 70.62 | 7,256,058 | +1.02(+1.47%) |
May 27, 2016 | 69.09 | 69.60 | 69.60 | 69.60 | 4,587,671 | +0.53(+0.77%) |
May 26, 2016 | 69.27 | 69.88 | 68.98 | 69.07 | 3,550,644 | -0.02(-0.02%) |
May 25, 2016 | 68.19 | 69.34 | 67.95 | 69.08 | 4,090,648 | +1.35(+1.99%) |
May 24, 2016 | 68.38 | 68.43 | 67.38 | 67.73 | 5,615,907 | -0.17(-0.25%) |
May 23, 2016 | 68.53 | 68.83 | 67.87 | 67.90 | 4,379,401 | -0.77(-1.12%) |
May 20, 2016 | 68.29 | 68.79 | 68.11 | 68.67 | 5,239,903 | +0.81(+1.19%) |
May 19, 2016 | 67.95 | 68.18 | 67.23 | 67.86 | 4,532,480 | -0.87(-1.26%) |
May 18, 2016 | 68.47 | 69.55 | 68.08 | 68.73 | 5,319,402 | +0.24(+0.35%) |
May 17, 2016 | 68.34 | 69.56 | 67.94 | 68.48 | 6,385,144 | +0.14(+0.21%) |
May 16, 2016 | 68.40 | 69.12 | 68.23 | 68.34 | 5,033,788 | +0.02(+0.02%) |
May 13, 2016 | 69.60 | 69.86 | 68.15 | 68.33 | 5,356,446 | -1.53(-2.19%) |
May 12, 2016 | 70.70 | 71.07 | 69.73 | 69.86 | 5,014,625 | -0.54(-0.77%) |
May 11, 2016 | 71.74 | 71.99 | 70.39 | 70.40 | 5,212,806 | -1.34(-1.87%) |
May 10, 2016 | 71.06 | 72.28 | 70.71 | 71.74 | 4,009,947 | +1.22(+1.74%) |
May 09, 2016 | 71.38 | 71.38 | 70.11 | 70.52 | 4,986,151 | -0.92(-1.28%) |
May 06, 2016 | 70.46 | 71.88 | 70.41 | 71.43 | 4,812,221 | +0.45(+0.63%) |
May 05, 2016 | 71.77 | 72.13 | 70.90 | 70.98 | 5,311,487 | -0.37(-0.53%) |
May 04, 2016 | 71.60 | 72.51 | 71.10 | 71.36 | 4,239,915 | -0.94(-1.30%) |
May 03, 2016 | 72.63 | 72.78 | 71.39 | 72.30 | 4,997,680 | -1.12(-1.53%) |
May 02, 2016 | 73.32 | 73.74 | 72.21 | 73.43 | 4,191,677 | +0.74(+1.02%) |
Apr 29, 2016 | 73.21 | 74.35 | 72.27 | 72.68 | 6,265,902 | -1.07(-1.45%) |
Apr 28, 2016 | 73.79 | 74.79 | 73.55 | 73.75 | 4,636,153 | -0.55(-0.74%) |
Apr 27, 2016 | 73.98 | 74.83 | 73.88 | 74.30 | 4,622,639 | +0.34(+0.46%) |
Apr 26, 2016 | 72.71 | 74.03 | 72.58 | 73.96 | 5,798,659 | +0.96(+1.31%) |
Apr 25, 2016 | 74.23 | 74.41 | 72.40 | 73.00 | 5,558,558 | -1.68(-2.25%) |
Apr 22, 2016 | 73.33 | 74.92 | 73.17 | 74.68 | 8,467,859 | +1.92(+2.65%) |
Apr 21, 2016 | 72.16 | 73.87 | 70.99 | 72.76 | 11,823,356 | +2.89(+4.14%) |
Apr 20, 2016 | 68.93 | 70.50 | 68.49 | 69.87 | 7,563,851 | +1.34(+1.96%) |
Apr 19, 2016 | 68.31 | 69.17 | 67.78 | 68.53 | 8,352,113 | +1.13(+1.68%) |
Apr 18, 2016 | 66.64 | 68.36 | 65.51 | 67.39 | 8,818,771 | -0.28(-0.41%) |
Apr 15, 2016 | 68.48 | 68.68 | 67.51 | 67.67 | 4,565,246 | -0.92(-1.35%) |
Apr 14, 2016 | 68.48 | 69.18 | 67.73 | 68.59 | 6,123,464 | +0.50(+0.73%) |
Apr 13, 2016 | 67.22 | 68.45 | 66.80 | 68.09 | 5,402,931 | +1.73(+2.61%) |
Apr 12, 2016 | 65.27 | 66.88 | 65.15 | 66.36 | 5,554,654 | +0.79(+1.21%) |
Apr 11, 2016 | 65.94 | 67.08 | 65.48 | 65.57 | 4,932,015 | -0.40(-0.61%) |
Apr 08, 2016 | 65.54 | 67.14 | 65.26 | 65.97 | 5,053,952 | +0.97(+1.50%) |
Apr 07, 2016 | 64.96 | 65.55 | 64.51 | 64.99 | 5,095,866 | -0.29(-0.45%) |
Apr 06, 2016 | 65.29 | 65.44 | 64.47 | 65.29 | 5,249,332 | -0.22(-0.34%) |
Apr 05, 2016 | 64.62 | 65.81 | 64.41 | 65.51 | 4,337,540 | +0.23(+0.36%) |
Apr 04, 2016 | 65.59 | 66.68 | 65.13 | 65.28 | 4,158,127 | -0.48(-0.73%) |
Apr 01, 2016 | 65.68 | 66.18 | 65.01 | 65.76 | 5,080,040 | -0.52(-0.79%) |
Mar 31, 2016 | 66.90 | 67.25 | 65.44 | 66.28 | 6,140,771 | -0.84(-1.25%) |
Mar 30, 2016 | 66.99 | 67.87 | 66.80 | 67.13 | 3,775,446 | +0.63(+0.95%) |
Mar 29, 2016 | 65.34 | 66.65 | 64.83 | 66.49 | 5,257,913 | +0.82(+1.26%) |
Mar 28, 2016 | 67.28 | 67.43 | 65.39 | 65.67 | 7,593,197 | -1.76(-2.61%) |
Mar 24, 2016 | 67.31 | 67.43 | 67.43 | 67.43 | 5,055,511 | -0.50(-0.74%) |
Mar 23, 2016 | 68.43 | 68.62 | 67.82 | 67.93 | 5,122,611 | -0.45(-0.66%) |
Mar 22, 2016 | 69.20 | 69.38 | 68.08 | 68.38 | 6,170,802 | -1.60(-2.29%) |
Mar 21, 2016 | 70.32 | 70.81 | 69.55 | 69.98 | 4,647,552 | -0.37(-0.52%) |
Mar 18, 2016 | 69.53 | 71.08 | 69.38 | 70.34 | 10,068,257 | +1.12(+1.61%) |
Mar 17, 2016 | 67.25 | 69.38 | 66.33 | 69.23 | 5,964,602 | +2.31(+3.45%) |
Mar 16, 2016 | 66.78 | 67.31 | 66.14 | 66.92 | 3,871,014 | +0.13(+0.20%) |
Mar 15, 2016 | 66.34 | 66.78 | 65.52 | 66.78 | 5,612,533 | -0.17(-0.25%) |
Mar 14, 2016 | 67.24 | 67.88 | 66.78 | 66.95 | 5,238,508 | -0.76(-1.12%) |
Mar 11, 2016 | 66.81 | 67.81 | 66.58 | 67.71 | 4,482,404 | +1.57(+2.37%) |
Mar 10, 2016 | 67.15 | 67.23 | 65.46 | 66.14 | 4,747,951 | -0.63(-0.95%) |
Mar 09, 2016 | 65.74 | 66.83 | 65.55 | 66.78 | 7,234,929 | +1.57(+2.42%) |
Mar 08, 2016 | 67.19 | 67.54 | 65.12 | 65.20 | 7,110,871 | -2.67(-3.93%) |
Mar 07, 2016 | 66.68 | 67.97 | 66.45 | 67.87 | 7,857,985 | +0.79(+1.18%) |
Mar 04, 2016 | 66.84 | 67.57 | 66.65 | 67.08 | 7,697,554 | +0.41(+0.61%) |
Mar 03, 2016 | 66.54 | 67.12 | 65.89 | 66.67 | 6,201,560 | +0.42(+0.64%) |
Mar 02, 2016 | 66.86 | 67.35 | 66.03 | 66.24 | 6,732,884 | -0.52(-0.77%) |
Mar 01, 2016 | 66.41 | 67.43 | 65.94 | 66.76 | 7,092,516 | +1.05(+1.60%) |
Feb 29, 2016 | 66.50 | 66.64 | 65.62 | 65.71 | 6,429,869 | -0.95(-1.42%) |
Feb 26, 2016 | 66.73 | 67.71 | 66.48 | 66.66 | 4,604,958 | +0.57(+0.86%) |
Feb 25, 2016 | 66.24 | 66.95 | 65.44 | 66.09 | 3,891,948 | -0.18(-0.28%) |
Feb 24, 2016 | 64.56 | 66.44 | 63.78 | 66.28 | 5,801,413 | +0.94(+1.44%) |
Feb 23, 2016 | 66.62 | 67.07 | 65.20 | 65.33 | 6,001,377 | -2.20(-3.26%) |
Feb 22, 2016 | 66.12 | 68.07 | 66.78 | 67.53 | 6,583,467 | +1.42(+2.14%) |
Feb 19, 2016 | 64.98 | 66.20 | 64.55 | 66.12 | 5,792,145 | +1.03(+1.58%) |
Feb 18, 2016 | 66.00 | 66.31 | 64.70 | 65.09 | 6,740,600 | -1.08(-1.63%) |
Feb 17, 2016 | 65.14 | 66.62 | 64.94 | 66.17 | 7,622,715 | +0.49(+0.74%) |
Feb 16, 2016 | 64.55 | 66.42 | 63.64 | 65.68 | 8,023,712 | +1.80(+2.81%) |
Feb 12, 2016 | 63.99 | 63.89 | 63.89 | 63.89 | 6,907,813 | +1.37(+2.20%) |
Feb 11, 2016 | 62.67 | 63.15 | 60.90 | 62.51 | 8,114,752 | -1.16(-1.82%) |
Feb 10, 2016 | 64.56 | 65.06 | 63.17 | 63.67 | 7,564,848 | -0.15(-0.23%) |
Feb 09, 2016 | 62.15 | 64.42 | 62.06 | 63.82 | 8,949,644 | +0.90(+1.43%) |
Feb 08, 2016 | 61.63 | 63.36 | 60.79 | 62.92 | 9,186,716 | +0.83(+1.33%) |
Feb 05, 2016 | 62.24 | 62.90 | 61.40 | 62.09 | 6,970,450 | -0.41(-0.65%) |
Feb 04, 2016 | 59.60 | 63.24 | 59.60 | 62.49 | 8,817,896 | +2.70(+4.51%) |
Feb 03, 2016 | 59.57 | 59.90 | 58.37 | 59.80 | 7,856,226 | +0.46(+0.77%) |
Feb 02, 2016 | 60.62 | 60.71 | 58.90 | 59.34 | 10,401,377 | -1.14(-1.89%) |