Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 83.45 | 83.96 | 82.10 | 82.10 | 2,172,453 | -1.69(-2.02%) |
Nov 29, 2016 | 83.45 | 84.17 | 83.34 | 83.79 | 1,472,445 | +0.18(+0.22%) |
Nov 28, 2016 | 83.19 | 83.92 | 82.73 | 83.60 | 1,822,374 | +0.42(+0.50%) |
Nov 25, 2016 | 82.43 | 84.04 | 82.08 | 83.19 | 859,599 | +0.71(+0.86%) |
Nov 23, 2016 | 82.48 | 82.48 | 82.48 | 0 | -0.91(-1.09%) | |
Nov 22, 2016 | 82.44 | 83.69 | 82.12 | 83.39 | 2,256,481 | +1.19(+1.45%) |
Nov 21, 2016 | 80.76 | 82.54 | 80.96 | 82.19 | 1,689,314 | +1.43(+1.78%) |
Nov 18, 2016 | 81.14 | 81.58 | 80.53 | 80.76 | 1,775,180 | -0.93(-1.13%) |
Nov 17, 2016 | 81.19 | 81.73 | 81.11 | 81.68 | 1,316,554 | +0.36(+0.44%) |
Nov 16, 2016 | 81.28 | 81.67 | 80.40 | 81.33 | 1,461,681 | -0.18(-0.21%) |
Nov 15, 2016 | 81.00 | 81.86 | 80.96 | 81.50 | 2,137,974 | +0.75(+0.93%) |
Nov 14, 2016 | 82.40 | 82.41 | 80.14 | 80.75 | 3,451,495 | -1.86(-2.25%) |
Nov 11, 2016 | 82.94 | 83.26 | 81.92 | 82.61 | 2,008,203 | -0.51(-0.61%) |
Nov 10, 2016 | 85.18 | 85.60 | 81.91 | 83.12 | 5,474,196 | -2.86(-3.33%) |
Nov 09, 2016 | 86.00 | 87.26 | 85.65 | 85.98 | 2,789,900 | -2.33(-2.64%) |
Nov 08, 2016 | 87.16 | 88.69 | 87.15 | 88.31 | 2,181,040 | +0.73(+0.84%) |
Nov 07, 2016 | 86.68 | 87.67 | 86.62 | 87.57 | 2,146,040 | +1.83(+2.13%) |
Nov 04, 2016 | 86.20 | 86.74 | 85.59 | 85.75 | 1,736,753 | -0.18(-0.20%) |
Nov 03, 2016 | 86.72 | 86.92 | 84.99 | 85.92 | 2,300,580 | -0.53(-0.61%) |
Nov 02, 2016 | 87.47 | 87.73 | 86.36 | 86.45 | 2,951,955 | -1.38(-1.58%) |
Nov 01, 2016 | 85.65 | 91.22 | 84.91 | 87.83 | 8,246,261 | +1.25(+1.45%) |
Oct 31, 2016 | 87.15 | 87.76 | 86.33 | 86.58 | 2,681,441 | -0.57(-0.65%) |
Oct 28, 2016 | 86.76 | 87.93 | 86.17 | 87.15 | 2,329,744 | -0.31(-0.35%) |
Oct 27, 2016 | 88.92 | 89.09 | 87.38 | 87.46 | 2,279,785 | -1.04(-1.18%) |
Oct 26, 2016 | 90.07 | 90.07 | 88.48 | 88.50 | 1,726,543 | -1.66(-1.84%) |
Oct 25, 2016 | 90.29 | 90.65 | 89.89 | 90.16 | 2,454,670 | -0.17(-0.18%) |
Oct 24, 2016 | 90.73 | 90.91 | 90.00 | 90.32 | 1,464,605 | -0.28(-0.30%) |
Oct 21, 2016 | 90.41 | 90.66 | 89.75 | 90.60 | 2,113,896 | +0.08(+0.09%) |
Oct 20, 2016 | 91.48 | 91.80 | 90.22 | 90.52 | 2,307,609 | -0.47(-0.51%) |
Oct 19, 2016 | 91.74 | 92.15 | 90.94 | 90.98 | 2,013,279 | -0.85(-0.93%) |
Oct 18, 2016 | 92.66 | 92.66 | 91.77 | 91.83 | 1,379,481 | -0.23(-0.25%) |
Oct 17, 2016 | 92.99 | 93.39 | 92.00 | 92.07 | 1,360,280 | -0.72(-0.77%) |
Oct 14, 2016 | 92.80 | 93.57 | 92.59 | 92.79 | 2,023,171 | +0.50(+0.54%) |
Oct 13, 2016 | 92.13 | 92.65 | 91.58 | 92.28 | 1,817,191 | +0.33(+0.36%) |
Oct 12, 2016 | 91.61 | 92.15 | 91.33 | 91.95 | 1,517,848 | +0.34(+0.37%) |
Oct 11, 2016 | 91.79 | 91.91 | 90.60 | 91.61 | 2,492,856 | +0.01(+0.01%) |
Oct 10, 2016 | 90.59 | 92.29 | 90.59 | 91.60 | 2,159,732 | +1.82(+2.03%) |
Oct 07, 2016 | 90.07 | 90.33 | 88.78 | 89.78 | 1,447,936 | -0.07(-0.07%) |
Oct 06, 2016 | 89.49 | 90.18 | 89.32 | 89.85 | 1,288,057 | -0.04(-0.05%) |
Oct 05, 2016 | 90.05 | 90.39 | 89.66 | 89.89 | 1,847,707 | -0.03(-0.04%) |
Oct 04, 2016 | 90.88 | 91.47 | 89.76 | 89.92 | 2,014,483 | -0.72(-0.79%) |
Oct 03, 2016 | 91.11 | 91.64 | 90.09 | 90.64 | 2,314,061 | -0.93(-1.02%) |
Sep 30, 2016 | 90.65 | 92.08 | 89.81 | 91.58 | 3,629,187 | +1.13(+1.25%) |
Sep 29, 2016 | 91.34 | 91.37 | 90.37 | 90.44 | 2,783,757 | -0.98(-1.07%) |
Sep 28, 2016 | 92.25 | 92.78 | 90.49 | 91.42 | 6,530,591 | +1.73(+1.93%) |
Sep 27, 2016 | 87.39 | 90.40 | 87.11 | 89.68 | 4,225,943 | +2.73(+3.14%) |
Sep 26, 2016 | 87.88 | 88.11 | 86.54 | 86.96 | 2,495,477 | -1.43(-1.61%) |
Sep 23, 2016 | 89.09 | 89.28 | 88.14 | 88.38 | 1,647,316 | -0.68(-0.76%) |
Sep 22, 2016 | 87.99 | 89.44 | 87.99 | 89.06 | 2,134,240 | +1.36(+1.55%) |
Sep 21, 2016 | 86.09 | 87.87 | 85.84 | 87.70 | 2,493,454 | +2.46(+2.89%) |
Sep 20, 2016 | 85.55 | 85.88 | 85.12 | 85.24 | 1,740,614 | -0.32(-0.37%) |
Sep 19, 2016 | 85.85 | 86.19 | 85.27 | 85.55 | 1,357,530 | -0.18(-0.21%) |
Sep 16, 2016 | 85.82 | 86.14 | 85.21 | 85.74 | 1,730,865 | -0.72(-0.83%) |
Sep 15, 2016 | 85.12 | 87.00 | 85.12 | 86.45 | 2,618,206 | +1.08(+1.27%) |
Sep 14, 2016 | 84.83 | 86.03 | 84.83 | 85.37 | 2,221,208 | +0.68(+0.81%) |
Sep 13, 2016 | 86.08 | 86.36 | 84.48 | 84.69 | 2,184,952 | -1.83(-2.11%) |
Sep 12, 2016 | 84.67 | 86.65 | 84.28 | 86.51 | 2,496,019 | +1.99(+2.36%) |
Sep 09, 2016 | 86.21 | 86.66 | 84.51 | 84.52 | 2,387,804 | -2.49(-2.86%) |
Sep 08, 2016 | 88.31 | 88.40 | 86.93 | 87.01 | 2,527,518 | -1.34(-1.52%) |
Sep 07, 2016 | 88.60 | 89.70 | 88.22 | 88.35 | 1,980,517 | -0.57(-0.64%) |
Sep 06, 2016 | 86.86 | 88.95 | 86.84 | 88.92 | 2,426,639 | +2.00(+2.30%) |
Sep 02, 2016 | 85.69 | 86.91 | 86.91 | 86.91 | 1,725,608 | +1.45(+1.70%) |
Sep 01, 2016 | 85.15 | 85.64 | 84.69 | 85.46 | 1,426,753 | +0.13(+0.15%) |
Aug 31, 2016 | 86.10 | 86.20 | 84.89 | 85.34 | 1,494,679 | -0.66(-0.77%) |
Aug 30, 2016 | 86.25 | 86.25 | 85.35 | 86.00 | 1,693,383 | -0.18(-0.21%) |
Aug 29, 2016 | 84.60 | 86.25 | 84.60 | 86.18 | 1,984,691 | +1.55(+1.83%) |
Aug 26, 2016 | 84.28 | 85.46 | 84.17 | 84.63 | 1,717,831 | +0.72(+0.86%) |
Aug 25, 2016 | 83.61 | 84.22 | 83.36 | 83.91 | 1,580,977 | +0.30(+0.36%) |
Aug 24, 2016 | 83.19 | 84.01 | 83.19 | 83.61 | 1,478,977 | +0.43(+0.52%) |
Aug 23, 2016 | 82.95 | 83.42 | 82.62 | 83.17 | 1,467,212 | +0.32(+0.38%) |
Aug 22, 2016 | 82.48 | 83.12 | 82.03 | 82.86 | 1,871,725 | +0.34(+0.41%) |
Aug 19, 2016 | 81.97 | 82.68 | 81.78 | 82.52 | 2,098,621 | +0.28(+0.34%) |
Aug 18, 2016 | 82.48 | 82.66 | 81.77 | 82.24 | 1,806,900 | -0.10(-0.12%) |
Aug 17, 2016 | 82.26 | 82.69 | 81.60 | 82.34 | 1,891,766 | +0.17(+0.20%) |
Aug 16, 2016 | 82.04 | 82.58 | 81.66 | 82.17 | 1,326,216 | -0.02(-0.03%) |
Aug 15, 2016 | 82.95 | 83.21 | 82.18 | 82.19 | 1,966,298 | -0.70(-0.84%) |
Aug 12, 2016 | 82.52 | 83.22 | 82.13 | 82.89 | 952,274 | +0.18(+0.22%) |
Aug 11, 2016 | 83.02 | 83.13 | 82.59 | 82.71 | 1,343,840 | -0.02(-0.02%) |
Aug 10, 2016 | 82.91 | 83.02 | 82.24 | 82.73 | 1,191,611 | +0.17(+0.20%) |
Aug 09, 2016 | 82.42 | 83.08 | 81.97 | 82.56 | 1,615,814 | +0.33(+0.40%) |
Aug 08, 2016 | 82.51 | 82.51 | 81.61 | 82.23 | 1,161,321 | -0.07(-0.08%) |
Aug 05, 2016 | 82.98 | 83.60 | 82.07 | 82.29 | 1,678,997 | -0.69(-0.83%) |
Aug 04, 2016 | 83.08 | 83.71 | 82.66 | 82.98 | 1,590,141 | +0.21(+0.25%) |
Aug 03, 2016 | 83.42 | 83.59 | 82.27 | 82.78 | 1,713,125 | -0.95(-1.13%) |
Aug 02, 2016 | 83.86 | 84.82 | 82.73 | 83.72 | 3,221,402 | -0.05(-0.06%) |
Aug 01, 2016 | 84.86 | 84.86 | 83.40 | 83.77 | 3,157,810 | -1.09(-1.28%) |
Jul 29, 2016 | 82.49 | 86.26 | 82.44 | 84.86 | 12,999,960 | +3.66(+4.51%) |
Jul 28, 2016 | 77.52 | 82.00 | 77.52 | 81.20 | 10,668,923 | +3.84(+4.96%) |
Jul 27, 2016 | 81.08 | 81.09 | 74.26 | 77.36 | 20,282,070 | -4.14(-5.08%) |
Jul 26, 2016 | 83.48 | 83.60 | 81.43 | 81.50 | 4,055,528 | -2.54(-3.02%) |
Jul 25, 2016 | 84.62 | 84.66 | 83.76 | 84.04 | 1,683,802 | -0.42(-0.49%) |
Jul 22, 2016 | 83.42 | 84.93 | 83.38 | 84.45 | 1,983,099 | +1.28(+1.54%) |
Jul 21, 2016 | 83.37 | 83.71 | 82.74 | 83.17 | 1,971,058 | -0.56(-0.66%) |
Jul 20, 2016 | 81.70 | 84.14 | 80.67 | 83.73 | 5,730,240 | +2.30(+2.83%) |
Jul 19, 2016 | 82.07 | 82.26 | 81.37 | 81.43 | 2,244,766 | -0.90(-1.09%) |
Jul 18, 2016 | 81.91 | 82.41 | 81.00 | 82.33 | 2,201,747 | +0.48(+0.59%) |
Jul 15, 2016 | 82.20 | 82.57 | 80.97 | 81.85 | 3,669,220 | -0.19(-0.23%) |
Jul 14, 2016 | 84.18 | 84.50 | 81.90 | 82.04 | 3,435,897 | -2.03(-2.41%) |
Jul 13, 2016 | 84.74 | 84.85 | 84.02 | 84.06 | 1,788,957 | -0.17(-0.20%) |
Jul 12, 2016 | 84.41 | 84.79 | 83.85 | 84.23 | 1,706,074 | -0.18(-0.22%) |
Jul 11, 2016 | 85.11 | 85.18 | 84.30 | 84.41 | 1,428,595 | -0.78(-0.92%) |
Jul 08, 2016 | 84.08 | 85.28 | 82.94 | 85.19 | 1,885,454 | +2.25(+2.71%) |
Jul 07, 2016 | 83.97 | 84.32 | 82.75 | 82.94 | 1,388,293 | -1.18(-1.40%) |
Jul 06, 2016 | 82.90 | 84.34 | 82.32 | 84.12 | 1,704,880 | +0.69(+0.83%) |
Jul 05, 2016 | 83.87 | 83.97 | 83.29 | 83.43 | 1,200,858 | -0.25(-0.30%) |
Jul 01, 2016 | 84.50 | 83.68 | 83.68 | 83.68 | 1,284,026 | -0.32(-0.39%) |
Jun 30, 2016 | 82.40 | 84.99 | 82.34 | 84.01 | 3,537,297 | +2.23(+2.73%) |
Jun 29, 2016 | 81.06 | 82.27 | 80.41 | 81.77 | 3,327,530 | +1.50(+1.86%) |
Jun 28, 2016 | 80.87 | 81.88 | 79.49 | 80.28 | 2,858,000 | +0.38(+0.48%) |
Jun 27, 2016 | 80.97 | 81.46 | 79.39 | 79.89 | 2,643,271 | -1.58(-1.94%) |
Jun 24, 2016 | 81.85 | 82.67 | 80.82 | 81.47 | 4,372,240 | -3.21(-3.80%) |
Jun 23, 2016 | 85.02 | 85.32 | 84.45 | 84.69 | 931,592 | +0.37(+0.43%) |
Jun 22, 2016 | 85.05 | 85.31 | 84.24 | 84.32 | 919,871 | -0.47(-0.55%) |
Jun 21, 2016 | 84.02 | 84.93 | 83.98 | 84.79 | 1,115,843 | +0.85(+1.01%) |
Jun 20, 2016 | 84.49 | 84.84 | 83.94 | 83.94 | 1,286,782 | +0.61(+0.74%) |
Jun 17, 2016 | 83.96 | 84.04 | 82.95 | 83.32 | 1,775,578 | -0.44(-0.53%) |
Jun 16, 2016 | 82.92 | 83.82 | 82.59 | 83.76 | 1,199,847 | +0.55(+0.66%) |
Jun 15, 2016 | 83.81 | 84.10 | 83.08 | 83.22 | 1,668,971 | -0.31(-0.37%) |
Jun 14, 2016 | 84.15 | 84.33 | 82.40 | 83.52 | 2,365,352 | -0.86(-1.01%) |
Jun 13, 2016 | 85.74 | 86.49 | 84.31 | 84.38 | 2,541,544 | -1.75(-2.03%) |
Jun 10, 2016 | 85.48 | 86.51 | 85.28 | 86.13 | 2,658,335 | +0.26(+0.30%) |
Jun 09, 2016 | 85.43 | 86.09 | 85.13 | 85.87 | 1,731,932 | -0.18(-0.21%) |
Jun 08, 2016 | 84.47 | 86.18 | 84.47 | 86.06 | 1,867,212 | +1.57(+1.86%) |
Jun 07, 2016 | 85.58 | 85.62 | 84.25 | 84.49 | 1,897,087 | -1.04(-1.21%) |
Jun 06, 2016 | 85.37 | 85.62 | 84.84 | 85.53 | 760,455 | +0.41(+0.48%) |
Jun 03, 2016 | 84.25 | 85.23 | 84.25 | 85.12 | 999,358 | +0.44(+0.52%) |
Jun 02, 2016 | 84.58 | 84.70 | 83.85 | 84.68 | 1,086,440 | +0.15(+0.18%) |
Jun 01, 2016 | 82.06 | 84.54 | 82.09 | 84.53 | 2,914,424 | +2.47(+3.01%) |
May 31, 2016 | 82.99 | 83.13 | 81.72 | 82.06 | 1,848,663 | -0.84(-1.02%) |
May 27, 2016 | 82.25 | 82.90 | 82.90 | 82.90 | 1,216,798 | +0.70(+0.85%) |
May 26, 2016 | 82.17 | 82.82 | 81.71 | 82.20 | 860,933 | -0.06(-0.07%) |
May 25, 2016 | 82.06 | 82.87 | 81.00 | 82.26 | 1,061,550 | +0.22(+0.26%) |
May 24, 2016 | 80.91 | 82.25 | 80.63 | 82.05 | 1,235,920 | +1.61(+2.01%) |
May 23, 2016 | 79.95 | 80.63 | 79.56 | 80.43 | 821,849 | +0.41(+0.52%) |
May 20, 2016 | 80.96 | 80.96 | 79.76 | 80.02 | 1,521,647 | -0.64(-0.79%) |
May 19, 2016 | 80.01 | 80.72 | 79.42 | 80.66 | 1,038,751 | +0.65(+0.81%) |
May 18, 2016 | 81.01 | 81.12 | 79.77 | 80.01 | 2,250,810 | -1.25(-1.54%) |
May 17, 2016 | 82.45 | 82.77 | 80.95 | 81.26 | 1,624,843 | -1.32(-1.59%) |
May 16, 2016 | 81.88 | 82.92 | 81.73 | 82.58 | 909,181 | +0.87(+1.06%) |
May 13, 2016 | 82.46 | 82.61 | 81.41 | 81.71 | 1,132,020 | -0.80(-0.97%) |
May 12, 2016 | 82.82 | 82.82 | 81.81 | 82.51 | 1,089,777 | +0.20(+0.24%) |
May 11, 2016 | 82.75 | 83.11 | 82.11 | 82.31 | 831,981 | -0.37(-0.45%) |
May 10, 2016 | 82.19 | 82.96 | 81.78 | 82.68 | 1,243,718 | +0.67(+0.82%) |
May 09, 2016 | 81.39 | 82.31 | 81.39 | 82.01 | 1,200,200 | +0.69(+0.84%) |
May 06, 2016 | 81.42 | 81.52 | 80.53 | 81.33 | 825,849 | -0.14(-0.17%) |
May 05, 2016 | 81.40 | 81.67 | 80.99 | 81.47 | 1,238,092 | +0.25(+0.31%) |
May 04, 2016 | 80.89 | 81.81 | 80.09 | 81.22 | 1,928,557 | -0.12(-0.14%) |
May 03, 2016 | 80.06 | 82.28 | 79.47 | 81.34 | 3,350,686 | +1.27(+1.59%) |
May 02, 2016 | 79.06 | 80.36 | 78.89 | 80.06 | 2,502,110 | +0.94(+1.19%) |
Apr 29, 2016 | 79.00 | 79.92 | 78.61 | 79.12 | 1,662,424 | -0.03(-0.04%) |
Apr 28, 2016 | 78.61 | 79.40 | 78.55 | 79.15 | 1,414,896 | -0.12(-0.15%) |
Apr 27, 2016 | 79.52 | 79.95 | 78.60 | 79.27 | 1,421,759 | -0.16(-0.20%) |
Apr 26, 2016 | 80.12 | 80.12 | 79.23 | 79.42 | 1,184,864 | -0.36(-0.46%) |
Apr 25, 2016 | 79.12 | 79.84 | 78.54 | 79.79 | 1,191,296 | +0.67(+0.85%) |
Apr 22, 2016 | 78.68 | 79.22 | 77.85 | 79.12 | 1,224,177 | +0.09(+0.12%) |
Apr 21, 2016 | 79.71 | 79.92 | 78.69 | 79.03 | 1,473,127 | -1.04(-1.30%) |
Apr 20, 2016 | 80.61 | 80.79 | 79.88 | 80.07 | 1,048,919 | -0.80(-0.99%) |
Apr 19, 2016 | 80.38 | 81.30 | 80.00 | 80.87 | 1,772,700 | +0.89(+1.11%) |
Apr 18, 2016 | 79.82 | 80.19 | 79.42 | 79.99 | 1,137,793 | -0.17(-0.21%) |
Apr 15, 2016 | 79.42 | 80.19 | 78.80 | 80.15 | 2,185,267 | +0.95(+1.20%) |
Apr 14, 2016 | 76.81 | 79.76 | 76.50 | 79.20 | 3,505,929 | +2.32(+3.02%) |
Apr 13, 2016 | 77.22 | 77.31 | 76.55 | 76.88 | 1,210,179 | +0.04(+0.05%) |
Apr 12, 2016 | 76.72 | 77.25 | 76.41 | 76.83 | 1,600,556 | +0.02(+0.02%) |
Apr 11, 2016 | 77.27 | 77.68 | 76.74 | 76.82 | 1,175,380 | -0.22(-0.29%) |
Apr 08, 2016 | 75.65 | 77.14 | 75.43 | 77.04 | 2,209,136 | +0.68(+0.89%) |
Apr 07, 2016 | 76.87 | 77.15 | 76.02 | 76.36 | 1,692,949 | -1.40(-1.80%) |
Apr 06, 2016 | 77.83 | 78.02 | 76.94 | 77.76 | 1,996,036 | +0.01(+0.01%) |
Apr 05, 2016 | 78.70 | 78.80 | 77.40 | 77.75 | 1,806,377 | -1.68(-2.11%) |
Apr 04, 2016 | 80.01 | 80.46 | 79.16 | 79.43 | 1,692,569 | -0.78(-0.97%) |
Apr 01, 2016 | 78.98 | 80.28 | 78.84 | 80.21 | 1,619,171 | +0.64(+0.80%) |
Mar 31, 2016 | 79.34 | 80.20 | 79.09 | 79.57 | 1,849,402 | +0.09(+0.11%) |
Mar 30, 2016 | 80.04 | 80.25 | 79.35 | 79.48 | 1,098,275 | -0.03(-0.04%) |
Mar 29, 2016 | 78.64 | 79.52 | 78.50 | 79.52 | 1,462,666 | +0.59(+0.74%) |
Mar 28, 2016 | 78.84 | 79.59 | 78.55 | 78.93 | 1,214,869 | +0.07(+0.09%) |
Mar 24, 2016 | 78.29 | 78.85 | 78.85 | 78.85 | 1,484,888 | -0.17(-0.22%) |
Mar 23, 2016 | 78.46 | 79.18 | 78.06 | 79.03 | 2,043,321 | +0.57(+0.73%) |
Mar 22, 2016 | 77.41 | 78.53 | 77.01 | 78.46 | 1,710,608 | +1.08(+1.40%) |
Mar 21, 2016 | 77.53 | 77.57 | 76.62 | 77.37 | 1,364,019 | +0.05(+0.06%) |
Mar 18, 2016 | 78.13 | 78.17 | 77.04 | 77.32 | 2,950,340 | -0.80(-1.03%) |
Mar 17, 2016 | 77.25 | 78.27 | 77.25 | 78.13 | 1,406,577 | +1.03(+1.33%) |
Mar 16, 2016 | 76.32 | 77.26 | 76.03 | 77.10 | 1,517,743 | +0.32(+0.42%) |
Mar 15, 2016 | 76.40 | 76.90 | 76.12 | 76.78 | 1,318,061 | +0.25(+0.32%) |
Mar 14, 2016 | 76.26 | 76.69 | 74.73 | 76.53 | 1,608,237 | +0.03(+0.04%) |
Mar 11, 2016 | 76.11 | 76.74 | 75.39 | 76.50 | 2,388,410 | +0.54(+0.71%) |
Mar 10, 2016 | 75.11 | 76.05 | 74.73 | 75.96 | 2,037,436 | +1.18(+1.58%) |
Mar 09, 2016 | 73.30 | 74.90 | 73.00 | 74.77 | 1,686,311 | +1.64(+2.24%) |
Mar 08, 2016 | 73.47 | 73.77 | 72.83 | 73.14 | 1,171,312 | -0.77(-1.04%) |
Mar 07, 2016 | 74.42 | 75.00 | 73.64 | 73.91 | 1,832,554 | -0.74(-0.99%) |
Mar 04, 2016 | 73.62 | 74.65 | 73.48 | 74.64 | 2,510,799 | +1.39(+1.90%) |
Mar 03, 2016 | 71.48 | 73.25 | 71.25 | 73.25 | 2,192,161 | +1.92(+2.69%) |
Mar 02, 2016 | 70.94 | 71.36 | 70.34 | 71.33 | 1,806,467 | +0.07(+0.10%) |
Mar 01, 2016 | 70.89 | 71.61 | 70.48 | 71.26 | 1,582,199 | +1.05(+1.49%) |
Feb 29, 2016 | 70.11 | 71.18 | 69.94 | 70.21 | 3,452,606 | +0.07(+0.09%) |
Feb 26, 2016 | 71.32 | 71.54 | 70.02 | 70.15 | 1,488,289 | -1.19(-1.66%) |
Feb 25, 2016 | 70.65 | 71.35 | 70.15 | 71.33 | 1,297,487 | +0.40(+0.57%) |
Feb 24, 2016 | 70.11 | 71.03 | 69.69 | 70.93 | 1,465,995 | +0.44(+0.63%) |
Feb 23, 2016 | 71.17 | 71.98 | 70.18 | 70.48 | 2,064,511 | -1.01(-1.42%) |
Feb 22, 2016 | 70.44 | 71.63 | 70.48 | 71.50 | 1,829,875 | +1.05(+1.50%) |
Feb 19, 2016 | 69.77 | 70.48 | 69.36 | 70.44 | 1,680,311 | +0.68(+0.97%) |
Feb 18, 2016 | 70.81 | 70.90 | 69.71 | 69.77 | 2,610,231 | -1.24(-1.75%) |
Feb 17, 2016 | 70.22 | 71.24 | 69.77 | 71.01 | 2,384,365 | +1.30(+1.87%) |
Feb 16, 2016 | 70.22 | 70.23 | 68.72 | 69.71 | 2,898,814 | +0.43(+0.62%) |
Feb 12, 2016 | 68.76 | 69.28 | 69.28 | 69.28 | 2,498,119 | +0.42(+0.61%) |
Feb 11, 2016 | 68.15 | 69.33 | 66.52 | 68.86 | 3,635,048 | -0.45(-0.65%) |
Feb 10, 2016 | 69.60 | 70.19 | 69.23 | 69.32 | 2,270,426 | +0.26(+0.37%) |
Feb 09, 2016 | 68.86 | 70.24 | 68.37 | 69.06 | 4,060,896 | -0.02(-0.04%) |
Feb 08, 2016 | 70.81 | 70.96 | 69.00 | 69.08 | 6,591,606 | -2.51(-3.51%) |
Feb 05, 2016 | 71.91 | 72.24 | 70.88 | 71.60 | 3,542,631 | -0.56(-0.78%) |
Feb 04, 2016 | 74.07 | 74.07 | 71.55 | 72.16 | 3,733,188 | -1.93(-2.60%) |
Feb 03, 2016 | 75.62 | 75.67 | 73.23 | 74.08 | 2,710,343 | -1.30(-1.73%) |
Feb 02, 2016 | 75.31 | 75.46 | 74.59 | 75.38 | 3,250,759 | -0.30(-0.39%) |
Feb 01, 2016 | 74.52 | 76.09 | 74.17 | 75.68 | 6,028,751 | +1.18(+1.58%) |
Jan 29, 2016 | 72.85 | 74.91 | 72.50 | 74.50 | 25,417,012 | +1.67(+2.30%) |
Jan 28, 2016 | 72.58 | 73.75 | 72.30 | 72.83 | 3,326,475 | +0.58(+0.80%) |
Jan 27, 2016 | 70.12 | 73.64 | 69.50 | 72.26 | 4,561,336 | -0.01(-0.01%) |
Jan 26, 2016 | 72.27 | 73.07 | 71.58 | 72.26 | 2,621,627 | +0.13(+0.18%) |
Jan 25, 2016 | 72.89 | 73.12 | 72.04 | 72.13 | 1,695,625 | -1.07(-1.46%) |
Jan 22, 2016 | 72.39 | 73.94 | 72.35 | 73.20 | 2,067,785 | +1.92(+2.69%) |
Jan 21, 2016 | 72.02 | 72.16 | 71.01 | 71.28 | 2,991,559 | +0.25(+0.35%) |
Jan 20, 2016 | 71.15 | 71.53 | 70.25 | 71.04 | 3,817,975 | -0.77(-1.07%) |
Jan 19, 2016 | 71.66 | 72.19 | 70.84 | 71.80 | 2,616,014 | +0.96(+1.36%) |
Jan 15, 2016 | 70.11 | 70.84 | 70.84 | 70.84 | 4,171,871 | -0.58(-0.82%) |
Jan 14, 2016 | 72.17 | 72.86 | 69.78 | 71.42 | 5,165,978 | -0.70(-0.97%) |
Jan 13, 2016 | 73.84 | 74.07 | 71.98 | 72.12 | 2,890,655 | -1.64(-2.22%) |
Jan 12, 2016 | 73.35 | 73.86 | 72.89 | 73.76 | 2,731,201 | +0.91(+1.25%) |
Jan 11, 2016 | 73.63 | 74.21 | 72.35 | 72.85 | 2,198,602 | -0.62(-0.84%) |
Jan 08, 2016 | 74.49 | 74.82 | 73.26 | 73.47 | 2,035,209 | -0.93(-1.25%) |
Jan 07, 2016 | 74.04 | 75.36 | 73.94 | 74.40 | 3,025,561 | -0.37(-0.50%) |
Jan 06, 2016 | 75.44 | 75.61 | 74.40 | 74.77 | 2,656,824 | -1.52(-1.99%) |
Jan 05, 2016 | 76.20 | 76.66 | 75.41 | 76.28 | 2,215,553 | +0.29(+0.38%) |
Jan 04, 2016 | 76.55 | 76.55 | 75.29 | 75.99 | 2,785,542 | -1.34(-1.74%) |
Dec 31, 2015 | 77.57 | 77.34 | 77.34 | 77.34 | 921,523 | -0.51(-0.66%) |
Dec 30, 2015 | 78.24 | 78.25 | 77.56 | 77.85 | 981,343 | -0.29(-0.37%) |
Dec 29, 2015 | 77.39 | 78.26 | 77.21 | 78.13 | 1,108,233 | +1.19(+1.55%) |
Dec 28, 2015 | 77.02 | 77.02 | 76.40 | 76.94 | 834,193 | -0.44(-0.57%) |
Dec 24, 2015 | 77.44 | 77.39 | 77.39 | 77.39 | 552,330 | +0.02(+0.02%) |
Dec 23, 2015 | 76.92 | 77.39 | 76.50 | 77.37 | 1,096,908 | +0.68(+0.88%) |
Dec 22, 2015 | 76.64 | 77.00 | 75.91 | 76.69 | 1,515,451 | +0.34(+0.44%) |
Dec 21, 2015 | 76.90 | 76.92 | 75.99 | 76.36 | 1,506,797 | +0.15(+0.19%) |
Dec 18, 2015 | 76.81 | 77.09 | 76.17 | 76.21 | 2,267,169 | -0.96(-1.25%) |
Dec 17, 2015 | 77.54 | 78.33 | 76.79 | 77.17 | 1,266,578 | -0.36(-0.47%) |
Dec 16, 2015 | 77.42 | 77.85 | 76.22 | 77.53 | 2,333,907 | +0.36(+0.47%) |
Dec 15, 2015 | 76.37 | 77.72 | 75.91 | 77.17 | 2,375,334 | +1.49(+1.97%) |
Dec 14, 2015 | 76.21 | 76.70 | 74.87 | 75.68 | 2,364,091 | -0.63(-0.83%) |
Dec 11, 2015 | 75.94 | 77.34 | 75.76 | 76.31 | 2,601,503 | -0.58(-0.76%) |
Dec 10, 2015 | 77.07 | 77.55 | 76.58 | 76.90 | 1,331,808 | -0.27(-0.35%) |
Dec 09, 2015 | 77.57 | 78.33 | 76.78 | 77.17 | 1,375,752 | -0.72(-0.92%) |
Dec 08, 2015 | 77.63 | 78.07 | 76.37 | 77.89 | 2,642,387 | -0.13(-0.17%) |
Dec 07, 2015 | 78.41 | 78.42 | 77.62 | 78.02 | 1,552,341 | -0.32(-0.41%) |
Dec 04, 2015 | 75.75 | 78.64 | 75.75 | 78.34 | 3,082,199 | +2.62(+3.46%) |
Dec 03, 2015 | 76.33 | 76.73 | 75.27 | 75.72 | 2,746,729 | -0.65(-0.85%) |
Dec 02, 2015 | 76.58 | 76.85 | 76.06 | 76.37 | 1,501,249 | -0.35(-0.45%) |