Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 88.62 | 89.26 | 86.83 | 86.97 | 671,827 | -2.57(-2.87%) |
Feb 27, 2017 | 87.81 | 89.73 | 87.81 | 89.54 | 460,503 | +1.49(+1.69%) |
Feb 24, 2017 | 87.65 | 88.07 | 87.06 | 88.05 | 292,732 | +0.24(+0.27%) |
Feb 23, 2017 | 88.49 | 88.63 | 87.34 | 87.81 | 288,087 | -0.12(-0.14%) |
Feb 22, 2017 | 88.06 | 88.51 | 87.43 | 87.93 | 285,888 | -0.47(-0.53%) |
Feb 21, 2017 | 88.60 | 89.00 | 87.93 | 88.40 | 267,568 | -0.10(-0.11%) |
Feb 17, 2017 | 88.50 | 88.50 | 88.50 | 0 | +0.09(+0.10%) | |
Feb 16, 2017 | 88.32 | 88.59 | 87.43 | 88.41 | 471,786 | -0.31(-0.35%) |
Feb 15, 2017 | 88.99 | 89.44 | 87.74 | 88.72 | 625,852 | -0.23(-0.26%) |
Feb 14, 2017 | 86.49 | 89.58 | 85.00 | 88.95 | 1,207,159 | +6.48(+7.86%) |
Feb 13, 2017 | 83.33 | 83.79 | 81.81 | 82.47 | 772,685 | -0.87(-1.04%) |
Feb 10, 2017 | 84.00 | 84.00 | 82.92 | 83.34 | 403,231 | -0.26(-0.31%) |
Feb 09, 2017 | 82.69 | 83.71 | 82.39 | 83.60 | 339,528 | +1.11(+1.35%) |
Feb 08, 2017 | 82.30 | 82.95 | 81.56 | 82.49 | 368,017 | -0.09(-0.11%) |
Feb 07, 2017 | 82.39 | 82.61 | 81.46 | 82.58 | 289,566 | +0.59(+0.72%) |
Feb 06, 2017 | 82.20 | 82.47 | 81.36 | 81.99 | 171,340 | -0.44(-0.53%) |
Feb 03, 2017 | 82.05 | 82.67 | 81.33 | 82.43 | 228,658 | +0.57(+0.70%) |
Feb 02, 2017 | 81.31 | 82.00 | 80.74 | 81.86 | 288,450 | -0.06(-0.07%) |
Feb 01, 2017 | 80.78 | 82.03 | 80.20 | 81.92 | 420,095 | +1.12(+1.39%) |
Jan 31, 2017 | 77.93 | 80.99 | 77.66 | 80.80 | 287,596 | +2.42(+3.09%) |
Jan 30, 2017 | 78.00 | 78.98 | 77.61 | 78.38 | 292,349 | -0.67(-0.85%) |
Jan 27, 2017 | 78.77 | 79.33 | 78.70 | 79.05 | 400,900 | +0.21(+0.27%) |
Jan 26, 2017 | 79.87 | 79.94 | 78.82 | 78.84 | 326,832 | -1.02(-1.28%) |
Jan 25, 2017 | 79.87 | 79.95 | 79.14 | 79.86 | 1,011,915 | +0.58(+0.73%) |
Jan 24, 2017 | 79.65 | 79.65 | 78.25 | 79.28 | 219,025 | -0.14(-0.18%) |
Jan 23, 2017 | 79.63 | 80.10 | 78.98 | 79.42 | 460,668 | -0.44(-0.55%) |
Jan 20, 2017 | 79.89 | 80.20 | 79.25 | 79.86 | 440,478 | -0.21(-0.26%) |
Jan 19, 2017 | 79.85 | 80.19 | 78.51 | 80.07 | 382,245 | +0.05(+0.06%) |
Jan 18, 2017 | 80.05 | 80.42 | 79.08 | 80.02 | 425,672 | +0.23(+0.29%) |
Jan 17, 2017 | 79.95 | 80.07 | 78.60 | 79.79 | 514,228 | -0.75(-0.93%) |
Jan 13, 2017 | 80.54 | 80.54 | 80.54 | 0 | -0.20(-0.25%) | |
Jan 12, 2017 | 79.74 | 80.75 | 78.84 | 80.74 | 490,611 | +0.74(+0.92%) |
Jan 11, 2017 | 81.15 | 81.15 | 79.44 | 80.00 | 421,233 | -1.30(-1.60%) |
Jan 10, 2017 | 81.00 | 82.89 | 81.00 | 81.30 | 357,222 | +0.70(+0.87%) |
Jan 09, 2017 | 81.03 | 81.34 | 80.21 | 80.60 | 362,883 | -0.23(-0.28%) |
Jan 06, 2017 | 80.28 | 81.02 | 80.17 | 80.83 | 443,814 | +0.27(+0.34%) |
Jan 05, 2017 | 79.32 | 81.00 | 78.62 | 80.56 | 883,551 | +1.24(+1.56%) |
Jan 04, 2017 | 77.34 | 79.67 | 77.31 | 79.32 | 752,848 | +2.79(+3.65%) |
Jan 03, 2017 | 76.70 | 76.78 | 75.25 | 76.53 | 402,106 | +0.34(+0.45%) |
Dec 30, 2016 | 76.19 | 76.19 | 76.19 | 0 | +0.11(+0.14%) | |
Dec 29, 2016 | 75.74 | 76.11 | 75.55 | 76.08 | 176,495 | +0.48(+0.63%) |
Dec 28, 2016 | 76.15 | 76.22 | 75.27 | 75.60 | 198,692 | -0.44(-0.58%) |
Dec 27, 2016 | 75.71 | 76.34 | 75.42 | 76.04 | 179,293 | +0.34(+0.45%) |
Dec 23, 2016 | 75.70 | 75.70 | 75.70 | 0 | +1.32(+1.77%) | |
Dec 22, 2016 | 74.77 | 75.01 | 73.81 | 74.38 | 327,107 | -0.22(-0.29%) |
Dec 21, 2016 | 75.66 | 75.66 | 74.46 | 74.60 | 387,086 | -0.89(-1.18%) |
Dec 20, 2016 | 75.36 | 76.05 | 75.10 | 75.49 | 379,404 | +0.53(+0.71%) |
Dec 19, 2016 | 75.50 | 76.33 | 74.49 | 74.96 | 475,748 | -0.78(-1.03%) |
Dec 16, 2016 | 76.90 | 77.30 | 75.52 | 75.74 | 948,132 | -0.76(-0.99%) |
Dec 15, 2016 | 75.66 | 76.67 | 75.50 | 76.50 | 302,625 | +0.86(+1.14%) |
Dec 14, 2016 | 75.60 | 77.10 | 75.08 | 75.64 | 567,835 | +0.20(+0.27%) |
Dec 13, 2016 | 75.52 | 75.59 | 74.62 | 75.44 | 409,124 | +0.38(+0.51%) |
Dec 12, 2016 | 73.70 | 75.29 | 73.13 | 75.06 | 490,281 | +0.91(+1.23%) |
Dec 09, 2016 | 73.82 | 75.14 | 73.60 | 74.15 | 445,094 | +0.63(+0.86%) |
Dec 08, 2016 | 72.46 | 73.61 | 72.07 | 73.52 | 401,888 | +1.07(+1.48%) |
Dec 07, 2016 | 73.67 | 73.67 | 72.06 | 72.45 | 410,209 | -1.56(-2.11%) |
Dec 06, 2016 | 72.27 | 74.30 | 71.48 | 74.01 | 542,838 | +1.87(+2.59%) |
Dec 05, 2016 | 72.55 | 72.93 | 71.56 | 72.14 | 379,605 | +0.27(+0.38%) |
Dec 02, 2016 | 69.79 | 72.61 | 69.51 | 71.87 | 815,100 | +1.85(+2.64%) |
Dec 01, 2016 | 71.36 | 71.53 | 69.74 | 70.02 | 439,073 | -1.08(-1.52%) |
Nov 30, 2016 | 73.22 | 73.68 | 70.98 | 71.10 | 977,127 | -0.46(-0.64%) |
Nov 29, 2016 | 71.49 | 71.86 | 71.27 | 71.56 | 295,068 | +0.00(+0.00%) |
Nov 28, 2016 | 72.13 | 72.22 | 71.22 | 71.56 | 464,110 | -0.66(-0.91%) |
Nov 25, 2016 | 72.69 | 73.01 | 72.20 | 72.22 | 171,553 | -0.41(-0.56%) |
Nov 23, 2016 | 72.63 | 72.63 | 72.63 | 0 | +0.19(+0.26%) | |
Nov 22, 2016 | 72.53 | 72.69 | 71.70 | 72.44 | 378,590 | +0.00(+0.00%) |
Nov 21, 2016 | 73.50 | 73.55 | 72.11 | 72.44 | 644,721 | -1.06(-1.44%) |
Nov 18, 2016 | 73.72 | 73.87 | 73.26 | 73.50 | 500,013 | -0.21(-0.28%) |
Nov 17, 2016 | 71.77 | 73.81 | 71.73 | 73.71 | 538,283 | +1.42(+1.96%) |
Nov 16, 2016 | 73.70 | 73.98 | 72.00 | 72.29 | 607,858 | -1.69(-2.28%) |
Nov 15, 2016 | 75.00 | 75.08 | 73.31 | 73.98 | 777,670 | -1.08(-1.44%) |
Nov 14, 2016 | 75.06 | 75.60 | 74.30 | 75.06 | 439,553 | +0.43(+0.58%) |
Nov 11, 2016 | 74.82 | 75.24 | 73.86 | 74.63 | 800,238 | -0.74(-0.98%) |
Nov 10, 2016 | 76.23 | 77.26 | 75.21 | 75.37 | 805,141 | +0.02(+0.03%) |
Nov 09, 2016 | 70.55 | 75.68 | 70.55 | 75.35 | 1,253,731 | +3.25(+4.51%) |
Nov 08, 2016 | 69.92 | 72.55 | 68.71 | 72.10 | 817,522 | +1.81(+2.58%) |
Nov 07, 2016 | 69.34 | 70.47 | 68.84 | 70.29 | 936,501 | +2.10(+3.08%) |
Nov 04, 2016 | 67.37 | 69.43 | 67.36 | 68.19 | 1,230,534 | +0.79(+1.17%) |
Nov 03, 2016 | 69.79 | 70.52 | 67.20 | 67.40 | 1,008,123 | -2.72(-3.88%) |
Nov 02, 2016 | 73.40 | 73.57 | 69.69 | 70.12 | 1,523,123 | -3.96(-5.35%) |
Nov 01, 2016 | 75.94 | 76.83 | 74.01 | 74.08 | 1,240,361 | -1.80(-2.37%) |
Oct 31, 2016 | 76.07 | 76.42 | 75.63 | 75.88 | 578,545 | -0.12(-0.16%) |
Oct 28, 2016 | 76.22 | 76.67 | 75.64 | 76.00 | 306,962 | -0.48(-0.63%) |
Oct 27, 2016 | 78.44 | 78.44 | 76.44 | 76.48 | 446,892 | -1.51(-1.94%) |
Oct 26, 2016 | 79.44 | 79.44 | 77.62 | 77.99 | 634,578 | -1.89(-2.37%) |
Oct 25, 2016 | 82.53 | 82.53 | 79.55 | 79.88 | 403,551 | -2.94(-3.55%) |
Oct 24, 2016 | 82.59 | 83.47 | 82.59 | 82.82 | 218,316 | +0.69(+0.84%) |
Oct 21, 2016 | 82.52 | 82.56 | 81.80 | 82.13 | 218,734 | -0.87(-1.05%) |
Oct 20, 2016 | 80.32 | 83.47 | 80.25 | 83.00 | 434,225 | +2.42(+3.00%) |
Oct 19, 2016 | 81.28 | 81.28 | 80.37 | 80.58 | 223,883 | -0.50(-0.62%) |
Oct 18, 2016 | 80.92 | 81.61 | 80.81 | 81.08 | 200,984 | +1.03(+1.29%) |
Oct 17, 2016 | 80.45 | 80.92 | 79.97 | 80.05 | 228,221 | -0.50(-0.62%) |
Oct 14, 2016 | 81.18 | 81.56 | 80.43 | 80.55 | 213,545 | -0.36(-0.44%) |
Oct 13, 2016 | 80.17 | 81.22 | 79.92 | 80.91 | 197,474 | +0.22(+0.27%) |
Oct 12, 2016 | 81.73 | 81.85 | 80.35 | 80.69 | 354,825 | -0.93(-1.14%) |
Oct 11, 2016 | 82.94 | 82.96 | 81.08 | 81.62 | 237,753 | -1.86(-2.23%) |
Oct 10, 2016 | 83.23 | 84.26 | 83.23 | 83.48 | 162,684 | +0.44(+0.53%) |
Oct 07, 2016 | 83.36 | 83.36 | 81.79 | 83.04 | 288,586 | -0.26(-0.31%) |
Oct 06, 2016 | 82.95 | 83.32 | 82.16 | 83.30 | 248,402 | +0.33(+0.40%) |
Oct 05, 2016 | 83.26 | 84.33 | 82.94 | 82.97 | 285,188 | -0.10(-0.12%) |
Oct 04, 2016 | 83.79 | 84.53 | 82.90 | 83.07 | 268,589 | -0.61(-0.73%) |
Oct 03, 2016 | 82.94 | 83.70 | 82.36 | 83.68 | 243,426 | +0.34(+0.41%) |
Sep 30, 2016 | 83.10 | 83.74 | 82.11 | 83.34 | 324,811 | +0.80(+0.97%) |
Sep 29, 2016 | 83.68 | 83.68 | 81.72 | 82.54 | 257,930 | -1.01(-1.21%) |
Sep 28, 2016 | 84.00 | 84.00 | 82.88 | 83.55 | 237,205 | -0.39(-0.46%) |
Sep 27, 2016 | 82.62 | 84.00 | 82.27 | 83.94 | 237,921 | +1.44(+1.75%) |
Sep 26, 2016 | 82.30 | 83.09 | 82.02 | 82.50 | 251,592 | -0.26(-0.31%) |
Sep 23, 2016 | 82.66 | 83.05 | 81.78 | 82.76 | 277,427 | -0.20(-0.24%) |
Sep 22, 2016 | 82.19 | 83.33 | 81.94 | 82.96 | 370,375 | +1.24(+1.52%) |
Sep 21, 2016 | 80.82 | 81.86 | 80.54 | 81.72 | 331,741 | +1.21(+1.50%) |
Sep 20, 2016 | 80.97 | 81.00 | 80.25 | 80.51 | 280,691 | +0.04(+0.05%) |
Sep 19, 2016 | 81.18 | 81.41 | 80.42 | 80.47 | 272,005 | -0.55(-0.68%) |
Sep 16, 2016 | 80.85 | 81.33 | 80.78 | 81.02 | 392,887 | -0.22(-0.27%) |
Sep 15, 2016 | 80.52 | 81.53 | 79.93 | 81.24 | 231,813 | +0.68(+0.84%) |
Sep 14, 2016 | 79.97 | 80.77 | 79.53 | 80.56 | 466,989 | +0.94(+1.18%) |
Sep 13, 2016 | 79.85 | 80.12 | 78.46 | 79.62 | 365,140 | -0.56(-0.70%) |
Sep 12, 2016 | 78.15 | 80.56 | 78.15 | 80.18 | 540,401 | +1.42(+1.80%) |
Sep 09, 2016 | 80.81 | 80.98 | 78.74 | 78.76 | 421,867 | -2.79(-3.42%) |
Sep 08, 2016 | 82.19 | 82.19 | 81.35 | 81.55 | 450,907 | -0.53(-0.65%) |
Sep 07, 2016 | 81.15 | 82.54 | 80.80 | 82.08 | 769,498 | +1.10(+1.36%) |
Sep 06, 2016 | 83.14 | 83.66 | 80.28 | 80.98 | 917,783 | -3.44(-4.07%) |
Sep 02, 2016 | 83.97 | 84.42 | 84.42 | 84.42 | 315,400 | +0.82(+0.98%) |
Sep 01, 2016 | 83.30 | 83.88 | 82.88 | 83.60 | 189,679 | +0.39(+0.47%) |
Aug 31, 2016 | 84.07 | 84.07 | 82.79 | 83.21 | 269,586 | -1.05(-1.25%) |
Aug 30, 2016 | 84.18 | 84.46 | 83.86 | 84.26 | 260,541 | +0.24(+0.29%) |
Aug 29, 2016 | 83.20 | 84.24 | 82.99 | 84.02 | 233,637 | +0.91(+1.09%) |
Aug 26, 2016 | 82.38 | 83.50 | 82.30 | 83.11 | 378,086 | +0.79(+0.96%) |
Aug 25, 2016 | 82.16 | 83.02 | 81.48 | 82.32 | 322,922 | +0.40(+0.49%) |
Aug 24, 2016 | 83.61 | 84.56 | 81.76 | 81.92 | 364,471 | -1.63(-1.95%) |
Aug 23, 2016 | 83.84 | 84.59 | 83.34 | 83.55 | 348,690 | -0.04(-0.05%) |
Aug 22, 2016 | 82.59 | 83.98 | 82.59 | 83.59 | 218,241 | +0.93(+1.13%) |
Aug 19, 2016 | 82.97 | 83.39 | 82.38 | 82.66 | 199,704 | -0.70(-0.84%) |
Aug 18, 2016 | 82.75 | 83.79 | 82.56 | 83.36 | 298,062 | +0.44(+0.53%) |
Aug 17, 2016 | 83.35 | 83.57 | 82.79 | 82.92 | 265,577 | -0.43(-0.52%) |
Aug 16, 2016 | 83.09 | 83.81 | 82.89 | 83.35 | 528,692 | +0.06(+0.07%) |
Aug 15, 2016 | 82.95 | 83.68 | 82.95 | 83.29 | 202,897 | +0.37(+0.45%) |
Aug 12, 2016 | 82.97 | 83.60 | 82.71 | 82.92 | 259,641 | -0.35(-0.42%) |
Aug 11, 2016 | 83.26 | 83.58 | 82.45 | 83.27 | 327,036 | +0.14(+0.17%) |
Aug 10, 2016 | 84.01 | 84.21 | 82.89 | 83.13 | 263,586 | -1.02(-1.21%) |
Aug 09, 2016 | 84.36 | 84.49 | 83.83 | 84.15 | 256,497 | -0.18(-0.21%) |
Aug 08, 2016 | 85.78 | 86.68 | 84.09 | 84.33 | 370,969 | -1.39(-1.62%) |
Aug 05, 2016 | 87.27 | 87.39 | 85.53 | 85.72 | 446,976 | -1.30(-1.49%) |
Aug 04, 2016 | 86.54 | 88.09 | 85.70 | 87.02 | 512,622 | +1.06(+1.23%) |
Aug 03, 2016 | 89.04 | 89.18 | 85.76 | 85.96 | 940,074 | -1.08(-1.24%) |
Aug 02, 2016 | 88.25 | 88.56 | 86.15 | 87.04 | 566,875 | -1.40(-1.58%) |
Aug 01, 2016 | 87.90 | 89.08 | 87.67 | 88.44 | 319,948 | +0.51(+0.58%) |
Jul 29, 2016 | 87.55 | 88.56 | 87.19 | 87.93 | 262,588 | +0.43(+0.49%) |
Jul 28, 2016 | 86.96 | 87.71 | 86.42 | 87.50 | 265,444 | +0.48(+0.55%) |
Jul 27, 2016 | 87.88 | 87.88 | 86.46 | 87.02 | 264,895 | -0.77(-0.88%) |
Jul 26, 2016 | 86.16 | 87.98 | 86.07 | 87.79 | 443,672 | +1.44(+1.67%) |
Jul 25, 2016 | 86.85 | 87.20 | 85.92 | 86.35 | 296,532 | -0.43(-0.50%) |
Jul 22, 2016 | 86.30 | 87.24 | 85.68 | 86.78 | 299,425 | +0.77(+0.90%) |
Jul 21, 2016 | 86.25 | 86.56 | 85.52 | 86.01 | 298,909 | -0.17(-0.20%) |
Jul 20, 2016 | 84.68 | 86.53 | 84.68 | 86.18 | 261,257 | +1.61(+1.90%) |
Jul 19, 2016 | 85.03 | 85.47 | 84.21 | 84.57 | 317,631 | -0.58(-0.68%) |
Jul 18, 2016 | 85.53 | 85.63 | 84.90 | 85.15 | 172,087 | -0.47(-0.55%) |
Jul 15, 2016 | 86.16 | 86.48 | 85.55 | 85.62 | 220,554 | -0.43(-0.50%) |
Jul 14, 2016 | 85.40 | 86.16 | 85.05 | 86.05 | 195,546 | +1.09(+1.28%) |
Jul 13, 2016 | 86.39 | 86.39 | 84.93 | 84.96 | 465,193 | -1.01(-1.17%) |
Jul 12, 2016 | 86.20 | 86.98 | 85.87 | 85.97 | 286,581 | +0.42(+0.49%) |
Jul 11, 2016 | 85.59 | 86.03 | 85.34 | 85.55 | 177,414 | +0.03(+0.04%) |
Jul 08, 2016 | 84.95 | 85.84 | 84.50 | 85.52 | 192,812 | +1.02(+1.21%) |
Jul 07, 2016 | 83.68 | 84.77 | 83.63 | 84.50 | 224,495 | +1.04(+1.25%) |
Jul 06, 2016 | 82.44 | 83.49 | 82.19 | 83.46 | 375,264 | +0.63(+0.76%) |
Jul 05, 2016 | 82.93 | 83.27 | 81.82 | 82.83 | 278,466 | -0.47(-0.56%) |
Jul 01, 2016 | 82.59 | 83.30 | 83.30 | 83.30 | 302,000 | +0.86(+1.04%) |
Jun 30, 2016 | 80.55 | 82.48 | 80.30 | 82.44 | 513,621 | +1.84(+2.28%) |
Jun 29, 2016 | 79.58 | 80.62 | 79.11 | 80.60 | 380,957 | +1.86(+2.36%) |
Jun 28, 2016 | 76.90 | 78.99 | 76.50 | 78.74 | 411,733 | +2.79(+3.67%) |
Jun 27, 2016 | 80.09 | 80.11 | 75.54 | 75.95 | 1,161,541 | -4.40(-5.48%) |
Jun 24, 2016 | 81.55 | 82.07 | 80.14 | 80.35 | 406,219 | -3.83(-4.55%) |
Jun 23, 2016 | 84.01 | 84.50 | 83.41 | 84.18 | 291,724 | +0.86(+1.03%) |
Jun 22, 2016 | 82.51 | 84.61 | 82.45 | 83.32 | 332,059 | +0.58(+0.70%) |
Jun 21, 2016 | 82.82 | 83.65 | 82.27 | 82.74 | 342,840 | -0.15(-0.18%) |
Jun 20, 2016 | 82.76 | 83.62 | 82.68 | 82.89 | 216,941 | +0.80(+0.97%) |
Jun 17, 2016 | 83.13 | 83.31 | 81.80 | 82.09 | 535,819 | -1.03(-1.24%) |
Jun 16, 2016 | 83.51 | 83.99 | 82.49 | 83.12 | 290,312 | -0.70(-0.84%) |
Jun 15, 2016 | 84.72 | 84.72 | 83.50 | 83.82 | 262,150 | -0.31(-0.37%) |
Jun 14, 2016 | 83.87 | 84.25 | 82.82 | 84.13 | 266,748 | -0.19(-0.23%) |
Jun 13, 2016 | 84.18 | 85.32 | 84.01 | 84.32 | 451,407 | -0.41(-0.48%) |
Jun 10, 2016 | 86.41 | 86.41 | 83.90 | 84.73 | 290,109 | -1.30(-1.51%) |
Jun 09, 2016 | 85.44 | 86.61 | 85.44 | 86.03 | 392,133 | +0.31(+0.36%) |
Jun 08, 2016 | 85.48 | 85.99 | 84.75 | 85.72 | 209,860 | +0.12(+0.14%) |
Jun 07, 2016 | 86.09 | 86.48 | 85.04 | 85.60 | 219,560 | -0.52(-0.60%) |
Jun 06, 2016 | 85.79 | 86.49 | 84.93 | 86.12 | 279,041 | +0.27(+0.31%) |
Jun 03, 2016 | 87.12 | 87.20 | 85.50 | 85.85 | 357,651 | -1.60(-1.83%) |
Jun 02, 2016 | 87.95 | 87.95 | 86.23 | 87.45 | 424,753 | +0.95(+1.10%) |
Jun 01, 2016 | 85.79 | 86.55 | 85.16 | 86.50 | 294,684 | +0.57(+0.66%) |
May 31, 2016 | 86.24 | 86.54 | 85.30 | 85.93 | 298,945 | -0.11(-0.13%) |
May 27, 2016 | 85.69 | 86.04 | 86.04 | 86.04 | 378,700 | +0.52(+0.61%) |
May 26, 2016 | 85.35 | 85.88 | 84.52 | 85.52 | 344,808 | +0.15(+0.18%) |
May 25, 2016 | 85.48 | 85.90 | 84.98 | 85.37 | 225,394 | -0.04(-0.05%) |
May 24, 2016 | 85.00 | 85.65 | 84.60 | 85.41 | 430,173 | +0.92(+1.09%) |
May 23, 2016 | 84.60 | 85.62 | 84.35 | 84.49 | 260,322 | -0.10(-0.12%) |
May 20, 2016 | 84.18 | 84.88 | 83.72 | 84.59 | 464,415 | +0.90(+1.08%) |
May 19, 2016 | 83.62 | 84.35 | 82.81 | 83.69 | 222,736 | -0.23(-0.27%) |
May 18, 2016 | 83.61 | 84.51 | 82.90 | 83.92 | 337,021 | +0.19(+0.23%) |
May 17, 2016 | 83.96 | 84.18 | 83.05 | 83.73 | 433,738 | -0.23(-0.27%) |
May 16, 2016 | 83.04 | 84.43 | 82.48 | 83.96 | 301,215 | +1.15(+1.39%) |
May 13, 2016 | 81.33 | 83.11 | 81.33 | 82.81 | 344,837 | +1.39(+1.71%) |
May 12, 2016 | 82.01 | 82.59 | 80.81 | 81.42 | 515,725 | -0.59(-0.72%) |
May 11, 2016 | 84.62 | 84.79 | 81.92 | 82.01 | 490,136 | -2.00(-2.38%) |
May 10, 2016 | 83.24 | 84.07 | 82.63 | 84.01 | 559,999 | +1.00(+1.20%) |
May 09, 2016 | 81.17 | 83.28 | 80.69 | 83.01 | 698,148 | +2.12(+2.62%) |
May 06, 2016 | 80.28 | 81.22 | 79.95 | 80.89 | 463,904 | +0.14(+0.17%) |
May 05, 2016 | 79.32 | 80.98 | 78.81 | 80.75 | 481,564 | +1.74(+2.20%) |
May 04, 2016 | 78.80 | 80.79 | 77.05 | 79.01 | 931,651 | +0.21(+0.27%) |
May 03, 2016 | 79.30 | 79.47 | 76.54 | 78.80 | 967,170 | -0.60(-0.76%) |
May 02, 2016 | 79.64 | 80.06 | 78.68 | 79.40 | 611,009 | +0.13(+0.16%) |
Apr 29, 2016 | 79.43 | 79.87 | 78.38 | 79.27 | 330,777 | -0.76(-0.95%) |
Apr 28, 2016 | 81.11 | 81.59 | 79.92 | 80.03 | 369,548 | -1.50(-1.84%) |
Apr 27, 2016 | 81.36 | 81.81 | 80.65 | 81.53 | 272,225 | +0.03(+0.04%) |
Apr 26, 2016 | 81.95 | 82.35 | 80.47 | 81.50 | 319,759 | -0.17(-0.21%) |
Apr 25, 2016 | 81.14 | 82.33 | 80.42 | 81.67 | 388,155 | +0.68(+0.84%) |
Apr 22, 2016 | 80.88 | 81.33 | 80.15 | 80.99 | 208,425 | +0.17(+0.21%) |
Apr 21, 2016 | 80.41 | 81.10 | 80.06 | 80.82 | 187,118 | +0.57(+0.71%) |
Apr 20, 2016 | 79.38 | 80.69 | 78.83 | 80.25 | 363,767 | +0.90(+1.13%) |
Apr 19, 2016 | 81.57 | 81.80 | 79.20 | 79.35 | 488,753 | -2.18(-2.67%) |
Apr 18, 2016 | 80.31 | 82.38 | 80.27 | 81.53 | 955,938 | +1.06(+1.32%) |
Apr 15, 2016 | 80.60 | 80.87 | 80.01 | 80.47 | 599,023 | -0.07(-0.09%) |
Apr 14, 2016 | 80.59 | 81.00 | 79.97 | 80.54 | 370,859 | -0.18(-0.22%) |
Apr 13, 2016 | 79.99 | 80.74 | 79.50 | 80.72 | 600,760 | +1.17(+1.47%) |
Apr 12, 2016 | 79.85 | 80.09 | 78.99 | 79.55 | 518,081 | -0.43(-0.54%) |
Apr 11, 2016 | 82.25 | 82.25 | 79.54 | 79.98 | 443,242 | -1.92(-2.34%) |
Apr 08, 2016 | 82.12 | 82.24 | 80.94 | 81.90 | 801,582 | +0.45(+0.55%) |
Apr 07, 2016 | 81.86 | 82.00 | 80.46 | 81.45 | 420,032 | -0.78(-0.95%) |
Apr 06, 2016 | 79.38 | 82.39 | 79.38 | 82.23 | 688,211 | +3.01(+3.80%) |
Apr 05, 2016 | 78.65 | 79.92 | 78.35 | 79.22 | 747,312 | -0.30(-0.38%) |
Apr 04, 2016 | 77.53 | 79.98 | 77.21 | 79.52 | 634,669 | +1.96(+2.53%) |
Apr 01, 2016 | 75.40 | 77.81 | 74.19 | 77.56 | 449,851 | +1.62(+2.13%) |
Mar 31, 2016 | 75.27 | 76.70 | 74.72 | 75.94 | 484,282 | +0.50(+0.66%) |
Mar 30, 2016 | 76.08 | 76.35 | 75.06 | 75.44 | 334,185 | -0.68(-0.89%) |
Mar 29, 2016 | 74.14 | 76.16 | 73.61 | 76.12 | 365,072 | +1.96(+2.64%) |
Mar 28, 2016 | 74.57 | 74.66 | 73.42 | 74.16 | 423,676 | -0.17(-0.23%) |
Mar 24, 2016 | 73.85 | 74.33 | 74.33 | 74.33 | 337,100 | +0.12(+0.16%) |
Mar 23, 2016 | 74.78 | 75.27 | 74.20 | 74.21 | 434,559 | -0.59(-0.79%) |
Mar 22, 2016 | 73.45 | 75.08 | 72.97 | 74.80 | 419,813 | +0.80(+1.08%) |
Mar 21, 2016 | 73.52 | 75.14 | 73.41 | 74.00 | 475,473 | +0.11(+0.15%) |
Mar 18, 2016 | 70.59 | 75.00 | 70.52 | 73.89 | 1,141,199 | +3.22(+4.56%) |
Mar 17, 2016 | 71.25 | 71.47 | 69.41 | 70.67 | 505,764 | -0.57(-0.80%) |
Mar 16, 2016 | 70.91 | 71.65 | 69.66 | 71.24 | 618,719 | +0.17(+0.24%) |
Mar 15, 2016 | 73.12 | 73.12 | 71.01 | 71.07 | 341,217 | -2.82(-3.82%) |
Mar 14, 2016 | 74.53 | 74.87 | 73.26 | 73.89 | 325,458 | -1.04(-1.39%) |
Mar 11, 2016 | 74.06 | 75.14 | 73.57 | 74.93 | 303,815 | +1.36(+1.85%) |
Mar 10, 2016 | 74.35 | 74.69 | 73.03 | 73.57 | 315,157 | -0.51(-0.69%) |
Mar 09, 2016 | 75.08 | 75.14 | 73.66 | 74.08 | 317,184 | -0.83(-1.11%) |
Mar 08, 2016 | 75.15 | 75.63 | 74.44 | 74.91 | 344,217 | -0.54(-0.72%) |
Mar 07, 2016 | 74.35 | 75.94 | 73.92 | 75.45 | 358,462 | +1.01(+1.36%) |
Mar 04, 2016 | 74.66 | 74.97 | 73.75 | 74.44 | 552,093 | -0.15(-0.20%) |
Mar 03, 2016 | 74.92 | 74.92 | 73.65 | 74.59 | 308,609 | -0.61(-0.81%) |
Mar 02, 2016 | 74.42 | 75.93 | 74.36 | 75.20 | 424,896 | +0.49(+0.66%) |