Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 79.74 | 80.95 | 79.46 | 80.81 | 1,551,878 | +0.88(+1.10%) |
Jan 30, 2017 | 79.96 | 79.99 | 79.05 | 79.93 | 1,409,139 | +0.10(+0.13%) |
Jan 27, 2017 | 80.37 | 80.76 | 79.69 | 79.83 | 1,215,240 | -0.58(-0.72%) |
Jan 26, 2017 | 81.29 | 81.58 | 80.32 | 80.41 | 1,558,663 | -0.80(-0.98%) |
Jan 25, 2017 | 81.46 | 81.92 | 80.95 | 81.20 | 2,674,120 | +0.09(+0.11%) |
Jan 24, 2017 | 80.53 | 81.44 | 79.12 | 81.11 | 2,638,814 | +0.58(+0.72%) |
Jan 23, 2017 | 81.26 | 81.74 | 80.24 | 80.53 | 2,028,231 | -1.20(-1.46%) |
Jan 20, 2017 | 82.02 | 82.17 | 81.33 | 81.73 | 1,084,710 | +0.07(+0.08%) |
Jan 19, 2017 | 82.04 | 82.44 | 81.56 | 81.66 | 1,186,739 | -0.55(-0.67%) |
Jan 18, 2017 | 82.05 | 83.07 | 81.99 | 82.22 | 1,359,870 | +0.24(+0.30%) |
Jan 17, 2017 | 81.66 | 82.75 | 81.66 | 81.97 | 1,599,782 | +0.24(+0.30%) |
Jan 13, 2017 | 81.73 | 81.73 | 81.73 | 0 | +1.83(+2.29%) | |
Jan 12, 2017 | 79.86 | 80.14 | 79.41 | 79.90 | 2,510,012 | -0.20(-0.25%) |
Jan 11, 2017 | 80.79 | 81.17 | 80.05 | 80.10 | 1,900,532 | -0.62(-0.77%) |
Jan 10, 2017 | 82.33 | 82.64 | 80.27 | 80.72 | 3,055,425 | -1.57(-1.90%) |
Jan 09, 2017 | 83.46 | 83.46 | 81.99 | 82.28 | 1,609,698 | -1.26(-1.51%) |
Jan 06, 2017 | 83.45 | 83.89 | 83.15 | 83.55 | 1,051,252 | +0.09(+0.11%) |
Jan 05, 2017 | 83.29 | 83.96 | 82.90 | 83.46 | 2,475,655 | +0.23(+0.27%) |
Jan 04, 2017 | 82.41 | 83.30 | 82.23 | 83.23 | 1,449,248 | +1.28(+1.56%) |
Jan 03, 2017 | 81.96 | 82.54 | 81.40 | 81.95 | 1,319,887 | +0.48(+0.59%) |
Dec 30, 2016 | 81.47 | 81.47 | 81.47 | 0 | -0.59(-0.72%) | |
Dec 29, 2016 | 81.46 | 82.13 | 81.39 | 82.07 | 746,052 | +0.89(+1.09%) |
Dec 28, 2016 | 81.51 | 81.70 | 80.94 | 81.18 | 679,857 | -0.44(-0.54%) |
Dec 27, 2016 | 81.78 | 82.08 | 81.49 | 81.62 | 717,737 | -0.21(-0.26%) |
Dec 23, 2016 | 81.83 | 81.83 | 81.83 | 0 | +0.75(+0.93%) | |
Dec 22, 2016 | 81.15 | 81.51 | 80.45 | 81.08 | 817,287 | -0.39(-0.48%) |
Dec 21, 2016 | 80.68 | 81.65 | 80.56 | 81.47 | 1,340,378 | +1.09(+1.35%) |
Dec 20, 2016 | 81.50 | 81.71 | 79.93 | 80.38 | 1,827,063 | -1.32(-1.62%) |
Dec 19, 2016 | 82.21 | 82.48 | 81.21 | 81.71 | 1,366,873 | -0.22(-0.27%) |
Dec 16, 2016 | 81.84 | 82.46 | 81.22 | 81.92 | 2,459,141 | +0.31(+0.38%) |
Dec 15, 2016 | 81.86 | 82.59 | 81.53 | 81.61 | 2,218,241 | -1.11(-1.34%) |
Dec 14, 2016 | 83.68 | 83.93 | 82.23 | 82.72 | 1,968,913 | -0.86(-1.03%) |
Dec 13, 2016 | 83.84 | 84.08 | 83.33 | 83.58 | 1,986,807 | +0.36(+0.43%) |
Dec 12, 2016 | 82.66 | 83.56 | 82.64 | 83.22 | 2,099,296 | +0.30(+0.36%) |
Dec 09, 2016 | 82.41 | 82.96 | 82.23 | 82.92 | 1,356,524 | +0.78(+0.95%) |
Dec 08, 2016 | 81.13 | 82.39 | 80.63 | 82.14 | 1,913,465 | +0.82(+1.01%) |
Dec 07, 2016 | 80.07 | 81.54 | 79.77 | 81.32 | 2,544,873 | +1.38(+1.73%) |
Dec 06, 2016 | 79.97 | 80.12 | 79.41 | 79.94 | 1,773,921 | -0.04(-0.05%) |
Dec 05, 2016 | 80.07 | 80.98 | 79.73 | 79.98 | 2,069,615 | -0.08(-0.10%) |
Dec 02, 2016 | 79.50 | 80.25 | 79.32 | 80.07 | 2,145,180 | +0.81(+1.02%) |
Dec 01, 2016 | 81.82 | 82.26 | 78.78 | 79.25 | 3,839,523 | -2.82(-3.44%) |
Nov 30, 2016 | 83.42 | 83.93 | 82.07 | 82.07 | 2,173,043 | -1.69(-2.02%) |
Nov 29, 2016 | 83.43 | 84.15 | 83.32 | 83.77 | 1,472,845 | +0.18(+0.22%) |
Nov 28, 2016 | 83.17 | 83.90 | 82.71 | 83.58 | 1,822,868 | +0.42(+0.50%) |
Nov 25, 2016 | 82.40 | 84.02 | 82.05 | 83.16 | 859,832 | +0.71(+0.86%) |
Nov 23, 2016 | 82.45 | 82.45 | 82.45 | 0 | -0.91(-1.09%) | |
Nov 22, 2016 | 82.41 | 83.66 | 82.10 | 83.36 | 2,257,093 | +1.19(+1.45%) |
Nov 21, 2016 | 80.74 | 82.51 | 80.94 | 82.17 | 1,689,772 | +1.43(+1.78%) |
Nov 18, 2016 | 81.12 | 81.56 | 80.50 | 80.74 | 1,775,662 | -0.93(-1.13%) |
Nov 17, 2016 | 81.17 | 81.71 | 81.09 | 81.66 | 1,316,911 | +0.36(+0.44%) |
Nov 16, 2016 | 81.26 | 81.65 | 80.38 | 81.30 | 1,462,078 | -0.18(-0.21%) |
Nov 15, 2016 | 80.98 | 81.84 | 80.94 | 81.48 | 2,138,554 | +0.75(+0.93%) |
Nov 14, 2016 | 82.38 | 82.39 | 80.12 | 80.73 | 3,452,431 | -1.86(-2.25%) |
Nov 11, 2016 | 82.91 | 83.24 | 81.90 | 82.59 | 2,008,748 | -0.51(-0.61%) |
Nov 10, 2016 | 85.16 | 85.58 | 81.89 | 83.10 | 5,475,681 | -2.86(-3.33%) |
Nov 09, 2016 | 85.97 | 87.23 | 85.63 | 85.96 | 2,790,656 | -2.33(-2.64%) |
Nov 08, 2016 | 87.14 | 88.67 | 87.12 | 88.28 | 2,181,632 | +0.73(+0.84%) |
Nov 07, 2016 | 86.66 | 87.65 | 86.60 | 87.55 | 2,146,622 | +1.83(+2.13%) |
Nov 04, 2016 | 86.18 | 86.72 | 85.56 | 85.72 | 1,737,224 | -0.18(-0.20%) |
Nov 03, 2016 | 86.70 | 86.90 | 84.96 | 85.90 | 2,301,204 | -0.53(-0.61%) |
Nov 02, 2016 | 87.45 | 87.71 | 86.34 | 86.42 | 2,952,755 | -1.38(-1.58%) |
Nov 01, 2016 | 85.63 | 91.19 | 84.89 | 87.81 | 8,248,497 | +1.25(+1.44%) |
Oct 31, 2016 | 87.12 | 87.73 | 86.31 | 86.56 | 2,682,168 | -0.57(-0.65%) |
Oct 28, 2016 | 86.73 | 87.91 | 86.15 | 87.12 | 2,330,376 | -0.31(-0.35%) |
Oct 27, 2016 | 88.90 | 89.07 | 87.36 | 87.43 | 2,280,404 | -1.04(-1.18%) |
Oct 26, 2016 | 90.05 | 90.05 | 88.46 | 88.47 | 1,727,011 | -1.66(-1.84%) |
Oct 25, 2016 | 90.27 | 90.63 | 89.87 | 90.13 | 2,455,335 | -0.17(-0.18%) |
Oct 24, 2016 | 90.70 | 90.88 | 89.98 | 90.30 | 1,465,002 | -0.28(-0.30%) |
Oct 21, 2016 | 90.38 | 90.63 | 89.73 | 90.58 | 2,114,469 | +0.08(+0.09%) |
Oct 20, 2016 | 91.45 | 91.78 | 90.19 | 90.49 | 2,308,235 | -0.47(-0.51%) |
Oct 19, 2016 | 91.72 | 92.13 | 90.92 | 90.96 | 2,013,825 | -0.85(-0.93%) |
Oct 18, 2016 | 92.64 | 92.64 | 91.74 | 91.81 | 1,379,855 | -0.23(-0.25%) |
Oct 17, 2016 | 92.97 | 93.37 | 91.98 | 92.04 | 1,360,649 | -0.72(-0.77%) |
Oct 14, 2016 | 92.78 | 93.54 | 92.57 | 92.76 | 2,023,719 | +0.50(+0.54%) |
Oct 13, 2016 | 92.11 | 92.63 | 91.55 | 92.26 | 1,817,684 | +0.33(+0.36%) |
Oct 12, 2016 | 91.58 | 92.13 | 91.31 | 91.93 | 1,518,259 | +0.34(+0.37%) |
Oct 11, 2016 | 91.77 | 91.88 | 90.58 | 91.58 | 2,493,532 | +0.01(+0.01%) |
Oct 10, 2016 | 90.57 | 92.27 | 90.57 | 91.58 | 2,160,318 | +1.82(+2.03%) |
Oct 07, 2016 | 90.05 | 90.31 | 88.76 | 89.76 | 1,448,329 | -0.07(-0.07%) |
Oct 06, 2016 | 89.47 | 90.16 | 89.30 | 89.83 | 1,288,406 | -0.04(-0.05%) |
Oct 05, 2016 | 90.03 | 90.36 | 89.63 | 89.87 | 1,848,208 | -0.03(-0.04%) |
Oct 04, 2016 | 90.85 | 91.44 | 89.73 | 89.90 | 2,015,029 | -0.72(-0.79%) |
Oct 03, 2016 | 91.08 | 91.62 | 90.07 | 90.62 | 2,314,689 | -0.93(-1.02%) |
Sep 30, 2016 | 90.63 | 92.05 | 89.78 | 91.55 | 3,630,172 | +1.13(+1.25%) |
Sep 29, 2016 | 91.32 | 91.34 | 90.34 | 90.42 | 2,784,512 | -0.98(-1.07%) |
Sep 28, 2016 | 92.23 | 92.75 | 90.47 | 91.39 | 6,532,362 | +1.73(+1.93%) |
Sep 27, 2016 | 87.37 | 90.38 | 87.09 | 89.66 | 4,227,089 | +2.73(+3.14%) |
Sep 26, 2016 | 87.86 | 88.08 | 86.52 | 86.93 | 2,496,153 | -1.43(-1.61%) |
Sep 23, 2016 | 89.07 | 89.25 | 88.12 | 88.36 | 1,647,763 | -0.68(-0.76%) |
Sep 22, 2016 | 87.97 | 89.42 | 87.97 | 89.03 | 2,134,819 | +1.36(+1.55%) |
Sep 21, 2016 | 86.06 | 87.85 | 85.81 | 87.67 | 2,494,130 | +2.46(+2.89%) |
Sep 20, 2016 | 85.53 | 85.86 | 85.10 | 85.21 | 1,741,086 | -0.32(-0.37%) |
Sep 19, 2016 | 85.82 | 86.16 | 85.25 | 85.53 | 1,357,898 | -0.18(-0.21%) |
Sep 16, 2016 | 85.80 | 86.11 | 85.19 | 85.71 | 1,731,335 | -0.72(-0.83%) |
Sep 15, 2016 | 85.10 | 86.97 | 85.10 | 86.43 | 2,618,916 | +1.08(+1.27%) |
Sep 14, 2016 | 84.81 | 86.01 | 84.81 | 85.35 | 2,221,810 | +0.68(+0.81%) |
Sep 13, 2016 | 86.06 | 86.34 | 84.46 | 84.66 | 2,185,545 | -1.83(-2.11%) |
Sep 12, 2016 | 84.65 | 86.62 | 84.26 | 86.49 | 2,496,696 | +1.99(+2.36%) |
Sep 09, 2016 | 86.19 | 86.64 | 84.49 | 84.50 | 2,388,451 | -2.48(-2.86%) |
Sep 08, 2016 | 88.29 | 88.38 | 86.91 | 86.98 | 2,528,203 | -1.34(-1.52%) |
Sep 07, 2016 | 88.57 | 89.68 | 88.20 | 88.32 | 1,981,054 | -0.57(-0.64%) |
Sep 06, 2016 | 86.83 | 88.92 | 86.82 | 88.89 | 2,427,298 | +2.00(+2.30%) |
Sep 02, 2016 | 85.66 | 86.89 | 86.89 | 86.89 | 1,726,076 | +1.45(+1.70%) |
Sep 01, 2016 | 85.12 | 85.61 | 84.66 | 85.44 | 1,427,140 | +0.13(+0.15%) |
Aug 31, 2016 | 86.08 | 86.17 | 84.86 | 85.31 | 1,495,085 | -0.66(-0.77%) |
Aug 30, 2016 | 86.22 | 86.22 | 85.32 | 85.97 | 1,693,842 | -0.18(-0.21%) |
Aug 29, 2016 | 84.57 | 86.22 | 84.57 | 86.16 | 1,985,229 | +1.55(+1.83%) |
Aug 26, 2016 | 84.26 | 85.44 | 84.14 | 84.61 | 1,718,297 | +0.72(+0.86%) |
Aug 25, 2016 | 83.58 | 84.20 | 83.33 | 83.88 | 1,581,406 | +0.30(+0.36%) |
Aug 24, 2016 | 83.17 | 83.98 | 83.17 | 83.58 | 1,479,378 | +0.43(+0.52%) |
Aug 23, 2016 | 82.93 | 83.40 | 82.60 | 83.15 | 1,467,610 | +0.32(+0.38%) |
Aug 22, 2016 | 82.45 | 83.10 | 82.01 | 82.84 | 1,872,233 | +0.34(+0.41%) |
Aug 19, 2016 | 81.95 | 82.65 | 81.76 | 82.50 | 2,099,190 | +0.28(+0.34%) |
Aug 18, 2016 | 82.45 | 82.64 | 81.74 | 82.21 | 1,807,390 | -0.10(-0.12%) |
Aug 17, 2016 | 82.24 | 82.67 | 81.58 | 82.31 | 1,892,279 | +0.17(+0.20%) |
Aug 16, 2016 | 82.01 | 82.56 | 81.64 | 82.15 | 1,326,576 | -0.02(-0.03%) |
Aug 15, 2016 | 82.93 | 83.19 | 82.16 | 82.17 | 1,966,832 | -0.70(-0.84%) |
Aug 12, 2016 | 82.50 | 83.20 | 82.11 | 82.87 | 952,532 | +0.18(+0.22%) |
Aug 11, 2016 | 82.99 | 83.11 | 82.57 | 82.69 | 1,344,205 | -0.02(-0.02%) |
Aug 10, 2016 | 82.89 | 82.99 | 82.21 | 82.70 | 1,191,934 | +0.17(+0.20%) |
Aug 09, 2016 | 82.40 | 83.05 | 81.95 | 82.54 | 1,616,252 | +0.33(+0.40%) |
Aug 08, 2016 | 82.49 | 82.49 | 81.59 | 82.21 | 1,161,636 | -0.07(-0.08%) |
Aug 05, 2016 | 82.96 | 83.58 | 82.05 | 82.27 | 1,679,452 | -0.69(-0.83%) |
Aug 04, 2016 | 83.05 | 83.68 | 82.64 | 82.96 | 1,590,572 | +0.21(+0.25%) |
Aug 03, 2016 | 83.40 | 83.57 | 82.25 | 82.75 | 1,713,590 | -0.95(-1.13%) |
Aug 02, 2016 | 83.83 | 84.80 | 82.70 | 83.70 | 3,222,276 | -0.05(-0.06%) |
Aug 01, 2016 | 84.84 | 84.84 | 83.38 | 83.75 | 3,158,666 | -1.09(-1.28%) |
Jul 29, 2016 | 82.46 | 86.23 | 82.41 | 84.84 | 13,003,485 | +3.66(+4.51%) |
Jul 28, 2016 | 77.50 | 81.98 | 77.50 | 81.18 | 10,671,816 | +3.84(+4.96%) |
Jul 27, 2016 | 81.06 | 81.07 | 74.24 | 77.34 | 20,287,570 | -4.14(-5.08%) |
Jul 26, 2016 | 83.46 | 83.58 | 81.41 | 81.47 | 4,056,628 | -2.54(-3.02%) |
Jul 25, 2016 | 84.60 | 84.64 | 83.74 | 84.02 | 1,684,258 | -0.42(-0.49%) |
Jul 22, 2016 | 83.40 | 84.90 | 83.36 | 84.43 | 1,983,637 | +1.28(+1.54%) |
Jul 21, 2016 | 83.35 | 83.68 | 82.71 | 83.15 | 1,971,593 | -0.56(-0.66%) |
Jul 20, 2016 | 81.67 | 84.12 | 80.65 | 83.71 | 5,731,794 | +2.30(+2.83%) |
Jul 19, 2016 | 82.05 | 82.24 | 81.35 | 81.41 | 2,245,374 | -0.90(-1.09%) |
Jul 18, 2016 | 81.89 | 82.39 | 80.98 | 82.31 | 2,202,344 | +0.48(+0.59%) |
Jul 15, 2016 | 82.18 | 82.55 | 80.94 | 81.82 | 3,670,215 | -0.19(-0.23%) |
Jul 14, 2016 | 84.16 | 84.47 | 81.88 | 82.01 | 3,436,829 | -2.03(-2.41%) |
Jul 13, 2016 | 84.71 | 84.83 | 84.00 | 84.04 | 1,789,442 | -0.17(-0.20%) |
Jul 12, 2016 | 84.39 | 84.76 | 83.82 | 84.21 | 1,706,537 | -0.18(-0.22%) |
Jul 11, 2016 | 85.09 | 85.15 | 84.27 | 84.39 | 1,428,983 | -0.78(-0.92%) |
Jul 08, 2016 | 84.06 | 85.25 | 82.92 | 85.17 | 1,885,965 | +2.25(+2.71%) |
Jul 07, 2016 | 83.95 | 84.30 | 82.73 | 82.92 | 1,388,669 | -1.18(-1.40%) |
Jul 06, 2016 | 82.88 | 84.31 | 82.30 | 84.10 | 1,705,342 | +0.69(+0.83%) |
Jul 05, 2016 | 83.85 | 83.95 | 83.27 | 83.41 | 1,201,184 | -0.25(-0.30%) |
Jul 01, 2016 | 84.48 | 83.66 | 83.66 | 83.66 | 1,284,374 | -0.32(-0.39%) |
Jun 30, 2016 | 82.38 | 84.96 | 82.31 | 83.98 | 3,538,257 | +2.23(+2.73%) |
Jun 29, 2016 | 81.03 | 82.25 | 80.39 | 81.75 | 3,328,432 | +1.49(+1.86%) |
Jun 28, 2016 | 80.84 | 81.86 | 79.47 | 80.25 | 2,858,775 | +0.38(+0.48%) |
Jun 27, 2016 | 80.94 | 81.43 | 79.37 | 79.87 | 2,643,988 | -1.58(-1.94%) |
Jun 24, 2016 | 81.83 | 82.65 | 80.80 | 81.45 | 4,373,425 | -3.21(-3.80%) |
Jun 23, 2016 | 85.00 | 85.29 | 84.42 | 84.66 | 931,844 | +0.37(+0.43%) |
Jun 22, 2016 | 85.03 | 85.29 | 84.22 | 84.30 | 920,120 | -0.47(-0.55%) |
Jun 21, 2016 | 84.00 | 84.90 | 83.96 | 84.76 | 1,116,146 | +0.85(+1.01%) |
Jun 20, 2016 | 84.46 | 84.81 | 83.92 | 83.92 | 1,287,131 | +0.61(+0.74%) |
Jun 17, 2016 | 83.94 | 84.02 | 82.93 | 83.30 | 1,776,060 | -0.44(-0.53%) |
Jun 16, 2016 | 82.89 | 83.80 | 82.57 | 83.74 | 1,200,172 | +0.55(+0.66%) |
Jun 15, 2016 | 83.79 | 84.07 | 83.05 | 83.19 | 1,669,424 | -0.31(-0.37%) |
Jun 14, 2016 | 84.12 | 84.31 | 82.38 | 83.50 | 2,365,993 | -0.86(-1.01%) |
Jun 13, 2016 | 85.72 | 86.47 | 84.29 | 84.36 | 2,542,233 | -1.75(-2.03%) |
Jun 10, 2016 | 85.45 | 86.49 | 85.25 | 86.11 | 2,659,056 | +0.26(+0.30%) |
Jun 09, 2016 | 85.41 | 86.07 | 85.10 | 85.85 | 1,732,401 | -0.18(-0.21%) |
Jun 08, 2016 | 84.45 | 86.16 | 84.45 | 86.03 | 1,867,718 | +1.57(+1.86%) |
Jun 07, 2016 | 85.56 | 85.59 | 84.22 | 84.46 | 1,897,601 | -1.04(-1.21%) |
Jun 06, 2016 | 85.34 | 85.59 | 84.81 | 85.50 | 760,661 | +0.41(+0.48%) |
Jun 03, 2016 | 84.22 | 85.20 | 84.22 | 85.10 | 999,629 | +0.44(+0.52%) |
Jun 02, 2016 | 84.56 | 84.68 | 83.82 | 84.66 | 1,086,735 | +0.15(+0.18%) |
Jun 01, 2016 | 82.03 | 84.51 | 82.07 | 84.51 | 2,915,214 | +2.47(+3.01%) |
May 31, 2016 | 82.97 | 83.11 | 81.69 | 82.03 | 1,849,165 | -0.84(-1.02%) |
May 27, 2016 | 82.23 | 82.88 | 82.88 | 82.88 | 1,217,128 | +0.69(+0.85%) |
May 26, 2016 | 82.15 | 82.80 | 81.69 | 82.18 | 861,166 | -0.06(-0.07%) |
May 25, 2016 | 82.04 | 82.84 | 80.98 | 82.24 | 1,061,838 | +0.21(+0.26%) |
May 24, 2016 | 80.88 | 82.22 | 80.61 | 82.02 | 1,236,255 | +1.61(+2.01%) |
May 23, 2016 | 79.93 | 80.61 | 79.54 | 80.41 | 822,072 | +0.41(+0.52%) |
May 20, 2016 | 80.94 | 80.94 | 79.73 | 80.00 | 1,522,060 | -0.64(-0.79%) |
May 19, 2016 | 79.99 | 80.70 | 79.40 | 80.64 | 1,039,032 | +0.65(+0.81%) |
May 18, 2016 | 80.99 | 81.10 | 79.75 | 79.99 | 2,251,420 | -1.25(-1.54%) |
May 17, 2016 | 82.43 | 82.74 | 80.93 | 81.24 | 1,625,284 | -1.32(-1.59%) |
May 16, 2016 | 81.86 | 82.90 | 81.71 | 82.55 | 909,428 | +0.87(+1.06%) |
May 13, 2016 | 82.44 | 82.59 | 81.39 | 81.69 | 1,132,327 | -0.80(-0.97%) |
May 12, 2016 | 82.79 | 82.79 | 81.78 | 82.49 | 1,090,073 | +0.20(+0.24%) |
May 11, 2016 | 82.73 | 83.08 | 82.09 | 82.29 | 832,206 | -0.37(-0.45%) |
May 10, 2016 | 82.17 | 82.93 | 81.76 | 82.66 | 1,244,056 | +0.67(+0.82%) |
May 09, 2016 | 81.37 | 82.29 | 81.37 | 81.99 | 1,200,526 | +0.69(+0.84%) |
May 06, 2016 | 81.40 | 81.50 | 80.51 | 81.31 | 826,073 | -0.14(-0.17%) |
May 05, 2016 | 81.38 | 81.64 | 80.97 | 81.45 | 1,238,428 | +0.25(+0.31%) |
May 04, 2016 | 80.87 | 81.78 | 80.06 | 81.20 | 1,929,080 | -0.12(-0.14%) |
May 03, 2016 | 80.04 | 82.26 | 79.44 | 81.31 | 3,351,595 | +1.27(+1.59%) |
May 02, 2016 | 79.04 | 80.34 | 78.86 | 80.04 | 2,502,788 | +0.94(+1.19%) |
Apr 29, 2016 | 78.98 | 79.90 | 78.59 | 79.10 | 1,662,875 | -0.03(-0.04%) |
Apr 28, 2016 | 78.59 | 79.38 | 78.53 | 79.13 | 1,415,279 | -0.12(-0.15%) |
Apr 27, 2016 | 79.50 | 79.93 | 78.58 | 79.25 | 1,422,144 | -0.16(-0.20%) |
Apr 26, 2016 | 80.10 | 80.10 | 79.21 | 79.40 | 1,185,186 | -0.36(-0.46%) |
Apr 25, 2016 | 79.10 | 79.82 | 78.52 | 79.77 | 1,191,619 | +0.67(+0.85%) |
Apr 22, 2016 | 78.66 | 79.20 | 77.83 | 79.10 | 1,224,509 | +0.09(+0.12%) |
Apr 21, 2016 | 79.68 | 79.90 | 78.67 | 79.01 | 1,473,527 | -1.04(-1.30%) |
Apr 20, 2016 | 80.59 | 80.77 | 79.86 | 80.05 | 1,049,204 | -0.80(-0.99%) |
Apr 19, 2016 | 80.35 | 81.28 | 79.98 | 80.85 | 1,773,181 | +0.89(+1.11%) |
Apr 18, 2016 | 79.80 | 80.17 | 79.40 | 79.97 | 1,138,101 | -0.17(-0.21%) |
Apr 15, 2016 | 79.40 | 80.16 | 78.78 | 80.13 | 2,185,860 | +0.95(+1.20%) |
Apr 14, 2016 | 76.79 | 79.74 | 76.47 | 79.18 | 3,506,880 | +2.32(+3.02%) |
Apr 13, 2016 | 77.19 | 77.29 | 76.52 | 76.86 | 1,210,508 | +0.04(+0.05%) |
Apr 12, 2016 | 76.70 | 77.23 | 76.39 | 76.81 | 1,600,990 | +0.02(+0.02%) |
Apr 11, 2016 | 77.25 | 77.66 | 76.71 | 76.80 | 1,175,698 | -0.22(-0.29%) |
Apr 08, 2016 | 75.63 | 77.12 | 75.41 | 77.02 | 2,209,736 | +0.68(+0.89%) |
Apr 07, 2016 | 76.85 | 77.13 | 75.99 | 76.34 | 1,693,408 | -1.40(-1.80%) |
Apr 06, 2016 | 77.81 | 78.00 | 76.92 | 77.74 | 1,996,578 | +0.01(+0.01%) |
Apr 05, 2016 | 78.67 | 78.78 | 77.38 | 77.73 | 1,806,867 | -1.68(-2.11%) |
Apr 04, 2016 | 79.99 | 80.44 | 79.14 | 79.41 | 1,693,028 | -0.78(-0.97%) |
Apr 01, 2016 | 78.96 | 80.25 | 78.82 | 80.19 | 1,619,610 | +0.64(+0.80%) |
Mar 31, 2016 | 79.32 | 80.18 | 79.07 | 79.55 | 1,849,903 | +0.09(+0.11%) |
Mar 30, 2016 | 80.02 | 80.23 | 79.33 | 79.46 | 1,098,573 | -0.03(-0.04%) |
Mar 29, 2016 | 78.62 | 79.50 | 78.48 | 79.49 | 1,463,063 | +0.59(+0.74%) |
Mar 28, 2016 | 78.82 | 79.57 | 78.53 | 78.91 | 1,215,199 | +0.07(+0.09%) |
Mar 24, 2016 | 78.27 | 78.83 | 78.83 | 78.83 | 1,485,291 | -0.17(-0.22%) |
Mar 23, 2016 | 78.43 | 79.16 | 78.04 | 79.01 | 2,043,875 | +0.57(+0.73%) |
Mar 22, 2016 | 77.38 | 78.51 | 76.99 | 78.43 | 1,711,072 | +1.08(+1.40%) |
Mar 21, 2016 | 77.51 | 77.55 | 76.60 | 77.35 | 1,364,389 | +0.05(+0.06%) |
Mar 18, 2016 | 78.10 | 78.15 | 77.02 | 77.30 | 2,951,141 | -0.80(-1.03%) |
Mar 17, 2016 | 77.23 | 78.25 | 77.23 | 78.10 | 1,406,959 | +1.03(+1.33%) |
Mar 16, 2016 | 76.30 | 77.24 | 76.01 | 77.08 | 1,518,154 | +0.32(+0.42%) |
Mar 15, 2016 | 76.38 | 76.88 | 76.10 | 76.76 | 1,318,418 | +0.25(+0.32%) |
Mar 14, 2016 | 76.23 | 76.67 | 74.71 | 76.51 | 1,608,673 | +0.03(+0.04%) |
Mar 11, 2016 | 76.09 | 76.72 | 75.37 | 76.47 | 2,389,057 | +0.54(+0.71%) |
Mar 10, 2016 | 75.09 | 76.03 | 74.71 | 75.94 | 2,037,988 | +1.18(+1.58%) |
Mar 09, 2016 | 73.28 | 74.88 | 72.98 | 74.75 | 1,686,768 | +1.64(+2.24%) |
Mar 08, 2016 | 73.45 | 73.75 | 72.81 | 73.12 | 1,171,630 | -0.77(-1.04%) |
Mar 07, 2016 | 74.40 | 74.98 | 73.62 | 73.89 | 1,833,051 | -0.74(-0.99%) |
Mar 04, 2016 | 73.60 | 74.63 | 73.46 | 74.62 | 2,511,480 | +1.39(+1.90%) |
Mar 03, 2016 | 71.46 | 73.23 | 71.23 | 73.23 | 2,192,756 | +1.92(+2.69%) |
Mar 02, 2016 | 70.92 | 71.34 | 70.33 | 71.31 | 1,806,957 | +0.07(+0.10%) |
Mar 01, 2016 | 70.87 | 71.59 | 70.46 | 71.24 | 1,582,629 | +1.05(+1.49%) |
Feb 29, 2016 | 70.10 | 71.16 | 69.92 | 70.19 | 3,453,542 | +0.07(+0.09%) |
Feb 26, 2016 | 71.30 | 71.52 | 70.00 | 70.13 | 1,488,692 | -1.19(-1.66%) |
Feb 25, 2016 | 70.63 | 71.33 | 70.13 | 71.31 | 1,297,839 | +0.40(+0.57%) |
Feb 24, 2016 | 70.09 | 71.01 | 69.68 | 70.91 | 1,466,393 | +0.44(+0.63%) |
Feb 23, 2016 | 71.15 | 71.96 | 70.16 | 70.47 | 2,065,071 | -1.01(-1.42%) |
Feb 22, 2016 | 70.42 | 71.61 | 70.47 | 71.48 | 1,830,371 | +1.05(+1.50%) |
Feb 19, 2016 | 69.75 | 70.47 | 69.35 | 70.42 | 1,680,767 | +0.68(+0.97%) |
Feb 18, 2016 | 70.79 | 70.88 | 69.69 | 69.75 | 2,610,939 | -1.24(-1.75%) |
Feb 17, 2016 | 70.20 | 71.22 | 69.75 | 70.99 | 2,385,012 | +1.30(+1.87%) |
Feb 16, 2016 | 70.20 | 70.21 | 68.70 | 69.69 | 2,899,600 | +0.43(+0.62%) |
Feb 12, 2016 | 68.74 | 69.26 | 69.26 | 69.26 | 2,498,797 | +0.42(+0.61%) |
Feb 11, 2016 | 68.14 | 69.31 | 66.50 | 68.84 | 3,636,034 | -0.45(-0.65%) |
Feb 10, 2016 | 69.58 | 70.17 | 69.21 | 69.30 | 2,271,042 | +0.26(+0.37%) |
Feb 09, 2016 | 68.84 | 70.22 | 68.35 | 69.04 | 4,061,998 | -0.02(-0.04%) |
Feb 08, 2016 | 70.79 | 70.94 | 68.98 | 69.07 | 6,593,393 | -2.51(-3.51%) |
Feb 05, 2016 | 71.89 | 72.22 | 70.86 | 71.58 | 3,543,591 | -0.56(-0.78%) |
Feb 04, 2016 | 74.05 | 74.05 | 71.53 | 72.14 | 3,734,201 | -1.93(-2.60%) |
Feb 03, 2016 | 75.60 | 75.65 | 73.22 | 74.06 | 2,711,078 | -1.30(-1.73%) |
Feb 02, 2016 | 75.29 | 75.44 | 74.57 | 75.36 | 3,251,640 | -0.30(-0.39%) |