Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 93.94 | 93.94 | 93.94 | 0 | -0.80(-0.85%) | |
Dec 29, 2016 | 94.76 | 94.83 | 94.62 | 94.74 | 2,177 | +0.10(+0.10%) |
Dec 28, 2016 | 95.23 | 95.23 | 94.64 | 94.64 | 1,472 | -0.83(-0.87%) |
Dec 27, 2016 | 95.39 | 95.58 | 95.39 | 95.47 | 4,051 | +0.31(+0.33%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 95.22 | 95.31 | 95.17 | 95.17 | 682 | -0.40(-0.42%) |
Dec 21, 2016 | 95.86 | 95.86 | 95.53 | 95.57 | 8,897 | -0.05(-0.05%) |
Dec 20, 2016 | 95.69 | 95.77 | 95.49 | 95.62 | 7,157 | +0.12(+0.12%) |
Dec 19, 2016 | 95.27 | 95.50 | 95.27 | 95.50 | 2,222 | +0.67(+0.70%) |
Dec 16, 2016 | 95.11 | 95.21 | 94.81 | 94.84 | 8,539 | -0.32(-0.34%) |
Dec 15, 2016 | 95.42 | 95.56 | 94.97 | 95.16 | 4,535 | -0.21(-0.22%) |
Dec 14, 2016 | 95.68 | 95.97 | 95.22 | 95.37 | 2,983 | -0.33(-0.35%) |
Dec 13, 2016 | 95.67 | 95.90 | 95.43 | 95.70 | 9,470 | +0.58(+0.61%) |
Dec 12, 2016 | 95.37 | 95.37 | 94.86 | 95.12 | 3,821 | -0.20(-0.21%) |
Dec 09, 2016 | 95.20 | 95.33 | 94.93 | 95.32 | 3,917 | +0.56(+0.59%) |
Dec 08, 2016 | 95.20 | 95.20 | 94.62 | 94.76 | 3,747 | -0.05(-0.05%) |
Dec 07, 2016 | 93.39 | 94.91 | 93.22 | 94.81 | 4,011 | +1.59(+1.70%) |
Dec 06, 2016 | 92.92 | 93.22 | 92.89 | 93.22 | 4,198 | +0.24(+0.26%) |
Dec 05, 2016 | 92.97 | 93.05 | 92.78 | 92.98 | 1,450 | +0.59(+0.64%) |
Dec 02, 2016 | 92.60 | 92.63 | 92.39 | 92.39 | 2,192 | +0.06(+0.06%) |
Dec 01, 2016 | 93.27 | 93.27 | 92.33 | 92.33 | 7,787 | -0.45(-0.49%) |
Nov 30, 2016 | 92.90 | 92.97 | 92.54 | 92.79 | 4,570 | +0.69(+0.75%) |
Nov 29, 2016 | 92.08 | 92.10 | 92.08 | 92.10 | 209 | -0.15(-0.16%) |
Nov 28, 2016 | 92.62 | 92.62 | 92.24 | 92.24 | 6,076 | -0.29(-0.32%) |
Nov 25, 2016 | 93.06 | 93.06 | 92.54 | 92.54 | 2,449 | -0.02(-0.02%) |
Nov 23, 2016 | 92.55 | 92.55 | 92.55 | 0 | +0.20(+0.22%) | |
Nov 22, 2016 | 92.22 | 92.35 | 92.00 | 92.35 | 3,599 | +0.52(+0.56%) |
Nov 21, 2016 | 98.83 | 98.83 | 91.54 | 91.83 | 4,090 | +1.04(+1.14%) |
Nov 18, 2016 | 91.02 | 91.02 | 90.79 | 90.79 | 3,269 | -0.04(-0.04%) |
Nov 17, 2016 | 90.87 | 90.88 | 90.77 | 90.83 | 1,209 | +0.23(+0.26%) |
Nov 16, 2016 | 90.53 | 90.60 | 90.53 | 90.60 | 1,568 | +0.53(+0.59%) |
Nov 15, 2016 | 89.79 | 90.16 | 89.79 | 90.07 | 1,569 | +0.58(+0.64%) |
Nov 14, 2016 | 90.04 | 90.04 | 89.49 | 89.49 | 1,866 | -0.14(-0.15%) |
Nov 11, 2016 | 89.28 | 89.63 | 89.28 | 89.63 | 1,770 | -0.34(-0.38%) |
Nov 10, 2016 | 89.84 | 90.28 | 89.60 | 89.97 | 4,345 | +0.54(+0.60%) |
Nov 09, 2016 | 86.82 | 89.44 | 86.82 | 89.43 | 3,802 | +0.99(+1.12%) |
Nov 08, 2016 | 87.57 | 88.78 | 87.57 | 88.45 | 1,655 | +0.37(+0.42%) |
Nov 07, 2016 | 87.42 | 88.07 | 87.42 | 88.07 | 2,771 | +1.35(+1.56%) |
Nov 04, 2016 | 86.10 | 86.72 | 86.10 | 86.72 | 1,447 | +0.17(+0.19%) |
Nov 02, 2016 | 86.56 | 122 | -0.24(-0.28%) | |||
Nov 01, 2016 | 87.35 | 87.35 | 86.80 | 86.80 | 1,339 | -0.86(-0.99%) |
Oct 31, 2016 | 88.37 | 88.37 | 87.66 | 87.66 | 2,133 | -0.24(-0.28%) |
Oct 28, 2016 | 88.08 | 88.10 | 87.91 | 87.91 | 1,390 | -0.61(-0.69%) |
Oct 27, 2016 | 88.98 | 88.98 | 88.50 | 88.51 | 712 | -0.19(-0.22%) |
Oct 26, 2016 | 88.18 | 88.71 | 88.18 | 88.71 | 232 | -0.04(-0.05%) |
Oct 25, 2016 | 89.02 | 89.15 | 88.65 | 88.75 | 2,109 | -0.32(-0.36%) |
Oct 24, 2016 | 89.15 | 89.15 | 88.79 | 89.07 | 1,440 | +0.30(+0.34%) |
Oct 21, 2016 | 89.13 | 89.13 | 88.65 | 88.77 | 1,712 | -0.56(-0.62%) |
Oct 20, 2016 | 89.35 | 89.35 | 88.74 | 89.33 | 3,133 | -0.13(-0.14%) |
Oct 19, 2016 | 88.94 | 89.48 | 88.94 | 89.45 | 4,531 | +0.46(+0.52%) |
Oct 18, 2016 | 89.67 | 89.67 | 88.86 | 88.99 | 5,781 | +0.47(+0.53%) |
Oct 17, 2016 | 88.48 | 88.68 | 88.43 | 88.52 | 4,280 | -0.55(-0.62%) |
Oct 14, 2016 | 89.36 | 89.42 | 88.79 | 89.07 | 2,674 | +0.99(+1.12%) |
Oct 13, 2016 | 88.31 | 88.31 | 88.08 | 88.08 | 643 | -1.07(-1.20%) |
Oct 12, 2016 | 89.18 | 89.23 | 88.96 | 89.16 | 1,551 | +0.01(+0.01%) |
Oct 11, 2016 | 90.56 | 90.56 | 88.97 | 89.14 | 3,311 | -1.50(-1.65%) |
Oct 10, 2016 | 90.68 | 90.81 | 90.60 | 90.64 | 1,225 | +0.28(+0.31%) |
Oct 06, 2016 | 89.99 | 90.42 | 89.99 | 90.36 | 56 | -0.01(-0.01%) |
Oct 05, 2016 | 89.88 | 90.55 | 89.88 | 90.37 | 2,476 | +0.63(+0.70%) |
Oct 04, 2016 | 90.40 | 90.40 | 89.75 | 89.75 | 645 | -0.25(-0.28%) |
Oct 03, 2016 | 90.49 | 90.49 | 90.00 | 90.00 | 3,198 | -0.50(-0.55%) |
Sep 30, 2016 | 90.31 | 90.63 | 89.95 | 90.50 | 11,761 | +0.34(+0.37%) |
Sep 29, 2016 | 89.71 | 90.26 | 89.71 | 90.16 | 1,966 | +0.36(+0.40%) |
Sep 28, 2016 | 88.72 | 89.81 | 88.72 | 89.81 | 1,079 | +0.98(+1.11%) |
Sep 27, 2016 | 88.09 | 88.87 | 88.08 | 88.82 | 10,013 | +0.43(+0.48%) |
Sep 26, 2016 | 88.87 | 88.87 | 88.36 | 88.40 | 4,005 | -0.59(-0.66%) |
Sep 23, 2016 | 89.08 | 89.09 | 88.98 | 88.98 | 9,371 | -0.66(-0.73%) |
Sep 22, 2016 | 89.66 | 89.72 | 89.64 | 89.64 | 1,330 | +0.55(+0.62%) |
Sep 21, 2016 | 88.43 | 89.09 | 88.21 | 89.09 | 2,120 | +1.10(+1.24%) |
Sep 20, 2016 | 88.61 | 88.61 | 87.99 | 88.00 | 2,886 | -0.17(-0.20%) |
Sep 19, 2016 | 88.54 | 88.74 | 88.17 | 88.17 | 1,593 | +0.40(+0.45%) |
Sep 16, 2016 | 88.00 | 88.09 | 87.74 | 87.77 | 1,308 | -0.69(-0.78%) |
Sep 15, 2016 | 87.87 | 88.48 | 87.87 | 88.47 | 651 | +1.15(+1.31%) |
Sep 14, 2016 | 87.82 | 87.96 | 87.32 | 87.32 | 2,872 | -0.49(-0.56%) |
Sep 13, 2016 | 87.73 | 87.81 | 87.67 | 87.81 | 1,016 | -1.35(-1.52%) |
Sep 12, 2016 | 87.21 | 89.29 | 87.21 | 89.16 | 7,300 | +1.08(+1.22%) |
Sep 09, 2016 | 90.20 | 90.20 | 88.08 | 88.08 | 5,762 | -2.21(-2.45%) |
Sep 08, 2016 | 90.46 | 90.46 | 90.29 | 90.29 | 4,306 | +0.03(+0.03%) |
Sep 07, 2016 | 90.02 | 90.27 | 89.99 | 90.27 | 809 | +0.35(+0.39%) |
Sep 06, 2016 | 89.44 | 89.91 | 89.44 | 89.91 | 766 | +0.85(+0.96%) |
Sep 01, 2016 | 89.12 | 89.06 | 89.06 | 89.06 | 6,334 | +0.09(+0.10%) |
Aug 31, 2016 | 89.38 | 89.38 | 88.79 | 88.97 | 3,462 | -0.58(-0.64%) |
Aug 30, 2016 | 90.08 | 90.08 | 89.55 | 89.55 | 3,630 | -0.59(-0.65%) |
Aug 29, 2016 | 89.95 | 90.14 | 89.95 | 90.14 | 547 | +0.74(+0.83%) |
Aug 26, 2016 | 90.12 | 90.12 | 89.21 | 89.39 | 1,674 | -0.29(-0.33%) |
Aug 25, 2016 | 89.51 | 89.88 | 89.51 | 89.69 | 3,177 | -0.08(-0.09%) |
Aug 24, 2016 | 89.96 | 90.22 | 89.77 | 89.77 | 8,094 | -0.48(-0.53%) |
Aug 23, 2016 | 90.37 | 90.37 | 90.22 | 90.25 | 5,227 | +0.43(+0.48%) |
Aug 22, 2016 | 89.72 | 90.02 | 89.71 | 89.82 | 2,641 | -0.44(-0.49%) |
Aug 19, 2016 | 89.96 | 90.31 | 89.96 | 90.26 | 2,159 | -0.08(-0.09%) |
Aug 18, 2016 | 89.99 | 90.33 | 89.99 | 90.33 | 484 | +0.41(+0.46%) |
Aug 17, 2016 | 90.13 | 90.13 | 89.41 | 89.92 | 2,907 | +0.04(+0.04%) |
Aug 16, 2016 | 89.64 | 89.89 | 89.62 | 89.88 | 2,902 | -0.33(-0.37%) |
Aug 15, 2016 | 90.03 | 90.26 | 90.03 | 90.22 | 1,605 | +0.51(+0.57%) |
Aug 12, 2016 | 89.90 | 89.90 | 89.57 | 89.71 | 8,840 | +0.02(+0.02%) |
Aug 11, 2016 | 89.16 | 89.69 | 89.16 | 89.69 | 2,796 | +0.56(+0.63%) |
Aug 09, 2016 | 89.27 | 89.13 | 89.13 | 89.13 | 4,189 | -0.06(-0.07%) |
Aug 08, 2016 | 89.08 | 89.36 | 89.08 | 89.19 | 3,587 | +0.19(+0.21%) |
Aug 05, 2016 | 88.54 | 89.05 | 88.54 | 89.01 | 3,884 | +1.08(+1.23%) |
Aug 03, 2016 | 88.12 | 88.12 | 87.53 | 87.93 | 102 | +0.59(+0.67%) |
Aug 02, 2016 | 87.38 | 87.38 | 87.34 | 87.34 | 747 | -1.07(-1.21%) |
Aug 01, 2016 | 88.22 | 88.41 | 88.18 | 88.41 | 1,131 | +0.18(+0.21%) |
Jul 29, 2016 | 87.94 | 88.23 | 87.94 | 88.23 | 2,166 | +0.09(+0.11%) |
Jul 28, 2016 | 88.13 | 88.13 | 88.13 | 88.13 | 425 | +0.15(+0.17%) |
Jul 27, 2016 | 88.09 | 88.09 | 87.99 | 87.99 | 357 | +0.20(+0.22%) |
Jul 26, 2016 | 87.89 | 87.89 | 87.67 | 87.79 | 537 | +0.12(+0.14%) |
Jul 25, 2016 | 87.50 | 87.67 | 87.50 | 87.67 | 1,229 | -0.24(-0.27%) |
Jul 22, 2016 | 87.79 | 87.91 | 87.42 | 87.91 | 1,170 | +0.44(+0.50%) |
Jul 21, 2016 | 87.89 | 87.89 | 87.47 | 87.47 | 1,967 | -0.49(-0.56%) |
Jul 20, 2016 | 87.86 | 87.96 | 87.65 | 87.96 | 539 | +0.69(+0.80%) |
Jul 19, 2016 | 87.26 | 87.29 | 87.22 | 87.27 | 1,006 | -0.03(-0.04%) |
Jul 18, 2016 | 87.84 | 87.84 | 87.30 | 87.30 | 449 | +0.16(+0.18%) |
Jul 15, 2016 | 87.14 | 87.14 | 87.14 | 87.14 | 214 | -0.27(-0.31%) |
Jul 14, 2016 | 87.49 | 87.49 | 87.27 | 87.42 | 1,066 | +0.63(+0.72%) |
Jul 13, 2016 | 86.79 | 86.79 | 86.79 | 86.79 | 102 | -0.16(-0.19%) |
Jul 12, 2016 | 86.90 | 86.99 | 86.71 | 86.96 | 1,316 | +0.64(+0.75%) |
Jul 11, 2016 | 86.57 | 86.57 | 86.31 | 86.31 | 938 | +0.50(+0.59%) |
Jul 08, 2016 | 85.81 | 85.88 | 85.74 | 85.81 | 1,585 | +1.53(+1.82%) |
Jul 07, 2016 | 84.28 | 84.28 | 84.28 | 84.28 | 412 | -0.11(-0.13%) |
Jul 06, 2016 | 83.85 | 84.38 | 83.59 | 84.39 | 4,288 | +0.39(+0.47%) |
Jul 05, 2016 | 84.01 | 84.20 | 83.85 | 83.99 | 2,580 | -0.39(-0.46%) |
Jul 01, 2016 | 84.19 | 84.38 | 84.38 | 84.38 | 4,802 | +0.39(+0.47%) |
Jun 30, 2016 | 83.39 | 83.99 | 82.96 | 83.99 | 2,675 | +1.16(+1.41%) |
Jun 29, 2016 | 82.32 | 82.95 | 82.18 | 82.83 | 4,916 | +1.35(+1.66%) |
Jun 28, 2016 | 81.15 | 81.49 | 80.87 | 81.47 | 1,223 | +1.37(+1.71%) |
Jun 27, 2016 | 80.68 | 80.68 | 80.03 | 80.11 | 6,800 | -1.50(-1.84%) |
Jun 24, 2016 | 77.33 | 82.84 | 77.33 | 81.61 | 8,405 | -1.88(-2.25%) |
Jun 22, 2016 | 83.48 | 83.48 | 83.48 | 83.49 | 147 | +0.06(+0.07%) |
Jun 21, 2016 | 83.37 | 83.42 | 83.37 | 83.42 | 2,529 | +0.04(+0.05%) |
Jun 20, 2016 | 83.53 | 83.58 | 83.39 | 83.39 | 1,384 | +0.60(+0.72%) |
Jun 17, 2016 | 82.89 | 82.89 | 82.79 | 82.79 | 458 | -0.01(-0.01%) |
Jun 16, 2016 | 82.80 | 82.80 | 82.80 | 82.80 | 122 | -0.26(-0.32%) |
Jun 15, 2016 | 83.42 | 83.42 | 83.06 | 83.06 | 2,090 | +0.12(+0.14%) |
Jun 14, 2016 | 82.84 | 82.95 | 82.84 | 82.95 | 501 | -0.64(-0.77%) |
Jun 10, 2016 | 83.92 | 83.92 | 83.59 | 83.59 | 104 | -0.72(-0.86%) |
Jun 09, 2016 | 84.07 | 84.40 | 84.07 | 84.31 | 1,693 | +0.00(+0.00%) |
Jun 08, 2016 | 84.18 | 84.38 | 84.06 | 84.31 | 2,004 | +0.41(+0.49%) |
Jun 07, 2016 | 83.70 | 84.13 | 83.70 | 83.89 | 6,268 | +0.13(+0.15%) |
Jun 06, 2016 | 83.81 | 83.92 | 83.77 | 83.77 | 2,299 | +0.14(+0.16%) |
Jun 03, 2016 | 83.11 | 83.63 | 83.11 | 83.63 | 4,284 | +0.50(+0.60%) |
Jun 02, 2016 | 83.21 | 83.21 | 83.05 | 83.13 | 1,562 | -0.09(-0.10%) |
Jun 01, 2016 | 84.29 | 84.29 | 83.10 | 83.22 | 1,822 | +0.32(+0.38%) |
May 31, 2016 | 83.13 | 83.13 | 82.90 | 82.90 | 1,946 | -0.03(-0.04%) |
May 27, 2016 | 82.91 | 82.94 | 82.94 | 82.94 | 1,328 | +0.25(+0.30%) |
May 26, 2016 | 82.69 | 82.69 | 82.69 | 82.69 | 311 | +0.03(+0.04%) |
May 25, 2016 | 82.62 | 82.69 | 82.62 | 82.66 | 1,525 | +0.54(+0.66%) |
May 24, 2016 | 82.08 | 82.14 | 82.08 | 82.12 | 315 | +0.89(+1.10%) |
May 23, 2016 | 81.23 | 81.23 | 81.23 | 81.23 | 514 | +0.03(+0.04%) |
May 20, 2016 | 80.90 | 81.19 | 80.90 | 81.19 | 595 | +0.49(+0.61%) |
May 19, 2016 | 80.58 | 80.70 | 80.58 | 80.70 | 4,120 | -0.17(-0.21%) |
May 18, 2016 | 80.96 | 80.96 | 80.87 | 80.87 | 854 | -0.88(-1.08%) |
May 17, 2016 | 81.72 | 81.88 | 81.72 | 81.75 | 1,375 | -0.30(-0.36%) |
May 16, 2016 | 81.40 | 82.08 | 81.40 | 82.05 | 2,090 | +0.73(+0.89%) |
May 13, 2016 | 81.93 | 82.04 | 81.32 | 81.32 | 2,797 | -0.62(-0.75%) |
May 12, 2016 | 82.50 | 82.50 | 81.74 | 81.94 | 755 | -0.25(-0.31%) |
May 11, 2016 | 82.44 | 82.55 | 82.10 | 82.19 | 1,406 | -0.25(-0.30%) |
May 10, 2016 | 82.34 | 82.48 | 82.34 | 82.44 | 1,148 | +0.65(+0.79%) |
May 09, 2016 | 81.92 | 81.93 | 81.79 | 81.79 | 554 | +0.35(+0.43%) |
May 06, 2016 | 81.15 | 81.44 | 81.15 | 81.44 | 760 | +0.23(+0.28%) |
May 05, 2016 | 80.75 | 81.38 | 80.75 | 81.21 | 1,312 | +0.18(+0.22%) |
May 04, 2016 | 81.04 | 81.04 | 81.04 | 81.04 | 183 | -0.68(-0.83%) |
May 03, 2016 | 81.59 | 81.82 | 81.58 | 81.71 | 1,162 | -0.35(-0.43%) |
May 02, 2016 | 82.04 | 82.06 | 81.63 | 82.06 | 2,791 | +0.70(+0.87%) |
Apr 29, 2016 | 81.78 | 81.78 | 81.12 | 81.36 | 1,593 | -1.35(-1.64%) |
Apr 28, 2016 | 82.71 | 82.71 | 82.71 | 82.71 | 158 | -0.05(-0.07%) |
Apr 27, 2016 | 82.35 | 82.77 | 82.35 | 82.77 | 593 | +0.35(+0.43%) |
Apr 26, 2016 | 82.66 | 82.66 | 82.39 | 82.42 | 1,257 | -0.12(-0.14%) |
Apr 25, 2016 | 82.36 | 82.53 | 82.36 | 82.53 | 3,067 | +0.17(+0.20%) |
Apr 22, 2016 | 82.56 | 82.67 | 82.25 | 82.37 | 2,447 | -0.43(-0.52%) |
Apr 21, 2016 | 83.19 | 83.19 | 82.79 | 82.79 | 1,623 | -0.57(-0.69%) |
Apr 20, 2016 | 83.32 | 83.44 | 83.30 | 83.37 | 1,918 | +0.09(+0.11%) |
Apr 19, 2016 | 83.46 | 83.46 | 83.12 | 83.28 | 5,625 | +0.14(+0.17%) |
Apr 18, 2016 | 82.86 | 83.18 | 82.86 | 83.13 | 1,046 | +0.38(+0.45%) |
Apr 15, 2016 | 82.43 | 82.76 | 82.43 | 82.76 | 1,463 | -0.04(-0.04%) |
Apr 14, 2016 | 83.06 | 83.06 | 82.75 | 82.79 | 1,967 | +0.23(+0.28%) |
Apr 13, 2016 | 82.56 | 82.67 | 82.56 | 82.57 | 697 | +0.82(+1.01%) |
Apr 12, 2016 | 81.74 | 82.19 | 82.19 | 81.74 | 403 | -0.45(-0.54%) |
Apr 08, 2016 | 82.39 | 82.39 | 82.08 | 82.19 | 58 | -0.49(-0.59%) |
Apr 06, 2016 | 82.08 | 82.68 | 82.04 | 82.68 | 54 | +0.69(+0.84%) |
Apr 05, 2016 | 82.70 | 82.70 | 81.83 | 81.99 | 636 | -0.74(-0.90%) |
Apr 04, 2016 | 82.65 | 82.74 | 82.65 | 82.73 | 4,334 | +0.06(+0.07%) |
Apr 01, 2016 | 81.73 | 82.67 | 81.73 | 82.67 | 836 | +0.36(+0.44%) |
Mar 31, 2016 | 82.31 | 82.31 | 82.31 | 82.31 | 252 | +0.05(+0.06%) |
Mar 30, 2016 | 82.70 | 82.73 | 82.26 | 82.26 | 851 | +0.19(+0.23%) |
Mar 29, 2016 | 80.89 | 82.06 | 80.89 | 82.06 | 344 | +0.71(+0.88%) |
Mar 28, 2016 | 81.27 | 81.40 | 81.27 | 81.35 | 1,758 | +0.47(+0.58%) |
Mar 24, 2016 | 80.97 | 80.88 | 80.88 | 80.88 | 1,634 | -0.65(-0.80%) |
Mar 23, 2016 | 81.54 | 81.54 | 81.54 | 81.54 | 1,954 | -0.25(-0.30%) |
Mar 22, 2016 | 81.42 | 81.91 | 81.42 | 81.78 | 1,218 | +0.11(+0.13%) |
Mar 21, 2016 | 81.55 | 81.67 | 81.42 | 81.67 | 2,368 | +0.24(+0.29%) |
Mar 18, 2016 | 81.36 | 81.53 | 81.19 | 81.43 | 28,560 | +0.65(+0.81%) |
Mar 17, 2016 | 80.78 | 80.78 | 80.78 | 80.78 | 510 | +0.04(+0.05%) |
Mar 16, 2016 | 79.62 | 80.74 | 79.62 | 80.74 | 1,330 | +0.65(+0.81%) |
Mar 15, 2016 | 79.88 | 80.09 | 79.88 | 80.09 | 583 | -0.29(-0.36%) |
Mar 14, 2016 | 80.31 | 80.38 | 80.30 | 80.38 | 615 | -0.08(-0.10%) |
Mar 11, 2016 | 80.25 | 80.46 | 80.25 | 80.46 | 963 | +1.63(+2.07%) |
Mar 10, 2016 | 79.54 | 79.54 | 78.84 | 78.84 | 743 | -0.12(-0.15%) |
Mar 09, 2016 | 79.06 | 79.06 | 78.93 | 78.95 | 765 | -0.46(-0.58%) |
Mar 08, 2016 | 78.88 | 79.41 | 78.88 | 79.41 | 4,262 | -0.14(-0.17%) |
Mar 07, 2016 | 80.00 | 80.00 | 79.27 | 79.55 | 1,611 | -0.09(-0.11%) |
Mar 04, 2016 | 79.08 | 79.08 | 79.08 | 79.64 | 321 | +0.36(+0.45%) |
Mar 03, 2016 | 79.08 | 79.28 | 78.94 | 79.28 | 1,954 | +0.00(+0.00%) |
Mar 02, 2016 | 79.25 | 79.28 | 78.91 | 79.28 | 824 | +0.03(+0.04%) |
Mar 01, 2016 | 77.89 | 79.25 | 77.89 | 79.25 | 813 | +1.58(+2.03%) |
Feb 29, 2016 | 78.27 | 78.30 | 77.67 | 77.67 | 865 | -0.54(-0.69%) |
Feb 26, 2016 | 78.35 | 78.51 | 78.13 | 78.21 | 1,594 | +0.54(+0.69%) |
Feb 25, 2016 | 77.12 | 77.67 | 77.12 | 77.67 | 1,157 | +0.74(+0.97%) |
Feb 24, 2016 | 75.96 | 76.93 | 75.96 | 76.93 | 556 | +0.24(+0.31%) |
Feb 23, 2016 | 76.70 | 76.70 | 76.69 | 76.69 | 334 | -0.67(-0.87%) |
Feb 22, 2016 | 77.59 | 77.59 | 77.35 | 77.36 | 1,301 | +0.41(+0.54%) |
Feb 18, 2016 | 76.87 | 76.96 | 76.79 | 76.95 | 115 | +0.03(+0.04%) |
Feb 17, 2016 | 76.27 | 76.91 | 76.27 | 76.91 | 556 | +2.27(+3.05%) |
Feb 16, 2016 | 74.78 | 74.97 | 74.64 | 74.64 | 3,820 | +0.79(+1.07%) |
Feb 12, 2016 | 73.87 | 73.85 | 73.85 | 73.85 | 613 | +0.96(+1.32%) |
Feb 11, 2016 | 72.58 | 72.93 | 72.18 | 72.88 | 6,506 | -1.10(-1.48%) |
Feb 10, 2016 | 75.09 | 75.09 | 73.98 | 73.98 | 4,231 | -0.47(-0.63%) |
Feb 09, 2016 | 73.02 | 74.45 | 73.02 | 74.45 | 2,995 | +0.80(+1.09%) |
Feb 08, 2016 | 75.01 | 75.02 | 72.85 | 73.64 | 5,733 | -1.57(-2.09%) |
Feb 05, 2016 | 76.09 | 76.09 | 75.22 | 75.22 | 972 | -0.70(-0.93%) |
Feb 04, 2016 | 76.19 | 76.53 | 75.65 | 75.92 | 4,106 | +0.55(+0.73%) |
Feb 03, 2016 | 75.45 | 75.45 | 75.37 | 75.37 | 692 | +0.57(+0.76%) |
Feb 02, 2016 | 75.28 | 75.36 | 74.71 | 74.80 | 12,304 | -1.45(-1.90%) |
Feb 01, 2016 | 75.42 | 76.25 | 75.42 | 76.25 | 3,094 | +0.32(+0.43%) |
Jan 29, 2016 | 75.25 | 75.93 | 75.25 | 75.93 | 3,439 | +1.72(+2.32%) |
Jan 28, 2016 | 74.22 | 74.25 | 73.92 | 74.21 | 1,757 | -0.62(-0.82%) |
Jan 27, 2016 | 74.72 | 74.82 | 74.70 | 74.82 | 2,103 | -0.01(-0.01%) |
Jan 26, 2016 | 74.73 | 74.89 | 74.73 | 74.83 | 1,234 | +0.69(+0.92%) |
Jan 25, 2016 | 74.19 | 74.64 | 74.15 | 74.15 | 6,665 | -0.47(-0.63%) |
Jan 22, 2016 | 74.75 | 74.79 | 74.37 | 74.62 | 4,285 | +1.00(+1.36%) |
Jan 21, 2016 | 73.74 | 73.74 | 73.47 | 73.62 | 2,161 | +0.16(+0.21%) |
Jan 20, 2016 | 72.68 | 73.91 | 71.89 | 73.46 | 5,289 | -0.63(-0.85%) |
Jan 19, 2016 | 74.38 | 74.46 | 73.78 | 74.09 | 13,273 | +0.40(+0.54%) |
Jan 15, 2016 | 73.50 | 73.69 | 73.69 | 73.69 | 2,758 | -1.53(-2.03%) |
Jan 14, 2016 | 74.18 | 75.21 | 74.03 | 75.21 | 1,939 | -0.76(-1.00%) |
Jan 13, 2016 | 76.08 | 76.08 | 75.98 | 75.98 | 480 | +0.28(+0.38%) |
Jan 12, 2016 | 75.69 | 75.69 | 75.69 | 75.69 | 349 | +0.48(+0.64%) |
Jan 11, 2016 | 75.54 | 75.58 | 74.53 | 75.21 | 8,998 | -0.53(-0.70%) |
Jan 08, 2016 | 76.25 | 76.25 | 75.75 | 75.75 | 1,837 | -0.04(-0.06%) |
Jan 07, 2016 | 76.34 | 76.34 | 75.75 | 75.79 | 1,029 | -1.94(-2.49%) |
Jan 06, 2016 | 77.39 | 77.73 | 77.39 | 77.73 | 627 | -0.33(-0.42%) |
Jan 05, 2016 | 78.06 | 78.06 | 78.06 | 78.06 | 112 | +0.18(+0.23%) |