Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 91.09 | 91.13 | 90.61 | 90.73 | 244,442 | -0.87(-0.95%) |
Feb 27, 2017 | 91.18 | 91.63 | 91.15 | 91.61 | 225,292 | +0.38(+0.41%) |
Feb 24, 2017 | 91.33 | 91.44 | 91.01 | 91.23 | 224,442 | -0.66(-0.72%) |
Feb 23, 2017 | 91.96 | 92.13 | 91.72 | 91.89 | 226,487 | +0.15(+0.17%) |
Feb 22, 2017 | 91.58 | 91.78 | 91.47 | 91.74 | 233,139 | +0.08(+0.09%) |
Feb 21, 2017 | 91.48 | 91.89 | 91.27 | 91.66 | 336,063 | +0.48(+0.53%) |
Feb 17, 2017 | 91.17 | 91.17 | 91.17 | 0 | +0.28(+0.31%) | |
Feb 16, 2017 | 90.77 | 91.10 | 90.69 | 90.89 | 244,377 | -0.21(-0.23%) |
Feb 15, 2017 | 91.19 | 91.19 | 90.87 | 91.10 | 235,835 | -0.69(-0.75%) |
Feb 14, 2017 | 91.69 | 91.81 | 91.22 | 91.79 | 289,238 | +0.27(+0.30%) |
Feb 13, 2017 | 91.47 | 91.82 | 91.33 | 91.52 | 515,816 | +0.99(+1.10%) |
Feb 10, 2017 | 90.25 | 90.73 | 90.21 | 90.52 | 470,037 | +0.78(+0.87%) |
Feb 09, 2017 | 89.66 | 89.80 | 89.11 | 89.75 | 555,447 | -1.08(-1.19%) |
Feb 08, 2017 | 90.94 | 90.51 | 90.83 | 310,297 | +0.18(+0.20%) | |
Feb 07, 2017 | 91.01 | 91.03 | 90.40 | 90.65 | 429,442 | -0.22(-0.24%) |
Feb 06, 2017 | 91.58 | 91.80 | 90.41 | 90.86 | 546,119 | -1.45(-1.57%) |
Feb 03, 2017 | 91.98 | 92.59 | 91.97 | 92.31 | 233,873 | +0.47(+0.52%) |
Feb 02, 2017 | 91.98 | 92.02 | 91.39 | 91.84 | 310,291 | -0.59(-0.63%) |
Feb 01, 2017 | 92.89 | 93.14 | 92.25 | 92.43 | 404,303 | -0.39(-0.42%) |
Jan 31, 2017 | 93.19 | 93.32 | 92.27 | 92.82 | 397,786 | -0.26(-0.28%) |
Jan 30, 2017 | 93.31 | 93.48 | 92.73 | 93.07 | 198,533 | -0.50(-0.53%) |
Jan 27, 2017 | 93.89 | 93.89 | 93.42 | 93.57 | 245,328 | -1.84(-1.92%) |
Jan 26, 2017 | 95.77 | 96.22 | 95.39 | 95.41 | 227,506 | -0.06(-0.07%) |
Jan 25, 2017 | 95.12 | 95.65 | 95.04 | 95.47 | 290,757 | +1.14(+1.21%) |
Jan 24, 2017 | 93.75 | 94.56 | 93.57 | 94.33 | 379,375 | -0.52(-0.55%) |
Jan 23, 2017 | 94.98 | 94.98 | 94.42 | 94.86 | 172,533 | -0.51(-0.53%) |
Jan 20, 2017 | 95.52 | 95.74 | 95.15 | 95.36 | 152,885 | -0.31(-0.33%) |
Jan 19, 2017 | 95.87 | 96.19 | 95.34 | 95.67 | 130,452 | +0.42(+0.44%) |
Jan 18, 2017 | 95.19 | 95.42 | 95.04 | 95.26 | 172,764 | +0.30(+0.32%) |
Jan 17, 2017 | 95.30 | 95.39 | 94.76 | 94.95 | 237,634 | -1.12(-1.17%) |
Jan 13, 2017 | 96.07 | 96.07 | 96.07 | 0 | +0.14(+0.14%) | |
Jan 12, 2017 | 95.94 | 96.18 | 94.91 | 95.94 | 272,765 | -0.22(-0.23%) |
Jan 11, 2017 | 95.50 | 96.15 | 95.50 | 96.15 | 236,629 | +0.12(+0.13%) |
Jan 10, 2017 | 95.50 | 96.27 | 95.26 | 96.03 | 267,328 | +0.02(+0.02%) |
Jan 09, 2017 | 95.81 | 96.19 | 95.80 | 96.02 | 169,299 | -0.31(-0.32%) |
Jan 06, 2017 | 96.10 | 96.41 | 95.75 | 96.33 | 213,943 | -0.25(-0.26%) |
Jan 05, 2017 | 97.18 | 97.34 | 96.48 | 96.58 | 653,744 | -0.60(-0.62%) |
Jan 04, 2017 | 96.44 | 97.26 | 96.34 | 97.18 | 312,514 | +2.12(+2.23%) |
Jan 03, 2017 | 94.76 | 95.16 | 94.49 | 95.06 | 254,379 | +1.08(+1.15%) |
Dec 30, 2016 | 93.98 | 93.98 | 93.98 | 0 | +0.13(+0.14%) | |
Dec 29, 2016 | 94.05 | 94.33 | 93.64 | 93.85 | 226,537 | -1.11(-1.17%) |
Dec 28, 2016 | 95.39 | 95.60 | 94.94 | 94.96 | 131,739 | -0.78(-0.81%) |
Dec 27, 2016 | 95.79 | 96.19 | 95.46 | 95.74 | 292,463 | -1.21(-1.25%) |
Dec 23, 2016 | 96.95 | 96.95 | 96.95 | 0 | +0.19(+0.20%) | |
Dec 22, 2016 | 96.79 | 96.95 | 96.60 | 96.76 | 130,577 | -0.36(-0.37%) |
Dec 21, 2016 | 97.31 | 97.38 | 97.03 | 97.12 | 109,077 | -0.45(-0.46%) |
Dec 20, 2016 | 97.32 | 97.88 | 97.23 | 97.57 | 321,565 | -0.14(-0.14%) |
Dec 19, 2016 | 97.28 | 98.01 | 97.22 | 97.70 | 214,393 | +0.67(+0.69%) |
Dec 16, 2016 | 96.92 | 97.39 | 96.80 | 97.03 | 254,178 | -0.79(-0.80%) |
Dec 15, 2016 | 97.77 | 98.00 | 97.59 | 97.81 | 263,450 | +0.74(+0.76%) |
Dec 14, 2016 | 97.79 | 98.19 | 97.01 | 97.08 | 201,062 | -1.61(-1.63%) |
Dec 13, 2016 | 98.01 | 98.78 | 97.97 | 98.69 | 251,757 | +0.97(+0.99%) |
Dec 12, 2016 | 97.67 | 98.19 | 97.34 | 97.72 | 308,635 | -0.90(-0.91%) |
Dec 09, 2016 | 98.48 | 98.75 | 98.32 | 98.62 | 364,357 | +0.14(+0.14%) |
Dec 08, 2016 | 98.67 | 98.77 | 98.26 | 98.48 | 537,465 | +1.08(+1.11%) |
Dec 07, 2016 | 95.93 | 97.65 | 95.93 | 97.40 | 378,747 | +2.87(+3.04%) |
Dec 06, 2016 | 94.17 | 94.56 | 93.98 | 94.53 | 167,016 | +0.26(+0.27%) |
Dec 05, 2016 | 94.09 | 94.69 | 94.06 | 94.27 | 195,706 | +0.59(+0.62%) |
Dec 02, 2016 | 93.80 | 94.05 | 93.58 | 93.68 | 238,040 | -0.75(-0.80%) |
Dec 01, 2016 | 94.37 | 95.19 | 94.22 | 94.44 | 325,055 | -0.61(-0.64%) |
Nov 30, 2016 | 95.13 | 95.27 | 94.86 | 95.05 | 288,843 | +0.18(+0.19%) |
Nov 29, 2016 | 94.74 | 95.08 | 94.57 | 94.86 | 238,130 | +0.52(+0.55%) |
Nov 28, 2016 | 94.60 | 94.60 | 94.15 | 94.34 | 217,880 | -0.12(-0.13%) |
Nov 25, 2016 | 94.38 | 94.74 | 94.15 | 94.46 | 239,132 | +2.64(+2.87%) |
Nov 23, 2016 | 91.82 | 91.82 | 91.82 | 0 | +0.59(+0.64%) | |
Nov 22, 2016 | 91.18 | 91.31 | 90.81 | 91.24 | 191,051 | -0.59(-0.64%) |
Nov 21, 2016 | 91.59 | 91.95 | 91.52 | 91.82 | 272,294 | +0.38(+0.41%) |
Nov 18, 2016 | 91.46 | 91.76 | 91.35 | 91.45 | 293,739 | +0.64(+0.71%) |
Nov 17, 2016 | 90.61 | 90.81 | 90.10 | 90.81 | 250,934 | +0.54(+0.60%) |
Nov 16, 2016 | 90.32 | 90.52 | 90.11 | 90.27 | 285,140 | +0.06(+0.07%) |
Nov 15, 2016 | 89.80 | 90.20 | 89.66 | 90.20 | 177,077 | +0.57(+0.64%) |
Nov 14, 2016 | 89.67 | 90.16 | 89.42 | 89.63 | 282,752 | -0.14(-0.15%) |
Nov 11, 2016 | 89.37 | 89.85 | 89.31 | 89.77 | 197,753 | +0.87(+0.98%) |
Nov 10, 2016 | 88.95 | 89.33 | 88.16 | 88.90 | 463,780 | -0.76(-0.85%) |
Nov 09, 2016 | 88.49 | 90.44 | 88.49 | 89.66 | 707,803 | -1.60(-1.76%) |
Nov 08, 2016 | 90.61 | 92.54 | 90.31 | 91.26 | 285,527 | +1.07(+1.18%) |
Nov 07, 2016 | 89.51 | 90.25 | 89.40 | 90.20 | 441,959 | +1.54(+1.74%) |
Nov 04, 2016 | 88.63 | 89.15 | 88.40 | 88.66 | 400,776 | -2.09(-2.31%) |
Nov 03, 2016 | 91.25 | 91.56 | 90.56 | 90.75 | 399,575 | -0.17(-0.19%) |
Nov 02, 2016 | 91.53 | 91.95 | 90.72 | 90.92 | 283,540 | -1.08(-1.18%) |
Nov 01, 2016 | 92.83 | 92.83 | 91.56 | 92.00 | 383,219 | -0.75(-0.80%) |
Oct 31, 2016 | 92.63 | 92.85 | 92.54 | 92.75 | 168,366 | +0.68(+0.74%) |
Oct 28, 2016 | 92.09 | 92.33 | 91.74 | 92.06 | 175,178 | -0.03(-0.03%) |
Oct 27, 2016 | 92.53 | 92.62 | 92.06 | 92.10 | 269,472 | -0.52(-0.56%) |
Oct 26, 2016 | 92.16 | 92.78 | 92.02 | 92.62 | 263,338 | +0.20(+0.22%) |
Oct 25, 2016 | 92.56 | 92.82 | 92.41 | 92.42 | 199,456 | -0.16(-0.17%) |
Oct 24, 2016 | 92.32 | 92.63 | 92.24 | 92.58 | 176,148 | +0.14(+0.16%) |
Oct 21, 2016 | 92.10 | 92.51 | 91.90 | 92.43 | 217,862 | -0.70(-0.75%) |
Oct 20, 2016 | 92.92 | 93.28 | 92.72 | 93.13 | 201,472 | +1.00(+1.09%) |
Oct 19, 2016 | 92.32 | 92.52 | 92.13 | 92.13 | 140,425 | -0.13(-0.14%) |
Oct 18, 2016 | 92.63 | 92.63 | 92.08 | 92.26 | 234,579 | -0.30(-0.33%) |
Oct 17, 2016 | 92.36 | 92.89 | 92.28 | 92.56 | 204,445 | +0.27(+0.30%) |
Oct 14, 2016 | 92.47 | 92.88 | 92.26 | 92.29 | 195,521 | +0.32(+0.35%) |
Oct 13, 2016 | 91.84 | 92.38 | 91.49 | 91.97 | 288,940 | -0.37(-0.40%) |
Oct 12, 2016 | 92.22 | 92.48 | 91.93 | 92.34 | 196,687 | -0.14(-0.15%) |
Oct 11, 2016 | 92.86 | 92.86 | 92.23 | 92.47 | 280,093 | -0.88(-0.94%) |
Oct 10, 2016 | 93.12 | 93.68 | 93.07 | 93.36 | 205,987 | +0.43(+0.46%) |
Oct 07, 2016 | 92.99 | 93.09 | 92.39 | 92.93 | 285,426 | -0.44(-0.47%) |
Oct 06, 2016 | 93.20 | 93.54 | 93.16 | 93.37 | 166,613 | -0.51(-0.54%) |
Oct 05, 2016 | 93.36 | 93.96 | 93.36 | 93.88 | 252,269 | +1.40(+1.51%) |
Oct 04, 2016 | 92.67 | 93.21 | 92.31 | 92.48 | 207,153 | +0.06(+0.06%) |
Oct 03, 2016 | 91.81 | 92.75 | 91.69 | 92.43 | 760,084 | -0.64(-0.69%) |
Sep 30, 2016 | 92.43 | 93.48 | 92.22 | 93.07 | 468,769 | +0.06(+0.06%) |
Sep 29, 2016 | 93.44 | 93.70 | 92.83 | 93.01 | 498,386 | -1.32(-1.39%) |
Sep 28, 2016 | 94.10 | 94.42 | 93.40 | 94.33 | 234,491 | +0.87(+0.93%) |
Sep 27, 2016 | 93.68 | 93.68 | 93.04 | 93.46 | 410,063 | +0.96(+1.04%) |
Sep 26, 2016 | 92.31 | 92.67 | 92.02 | 92.49 | 401,579 | -0.44(-0.48%) |
Sep 23, 2016 | 92.91 | 93.12 | 92.62 | 92.94 | 509,196 | -2.48(-2.60%) |
Sep 22, 2016 | 95.44 | 95.71 | 95.05 | 95.42 | 642,747 | +1.07(+1.13%) |
Sep 21, 2016 | 94.49 | 94.94 | 93.21 | 94.35 | 509,791 | +2.36(+2.57%) |
Sep 20, 2016 | 92.30 | 92.42 | 91.88 | 91.99 | 247,421 | +1.10(+1.21%) |
Sep 19, 2016 | 91.03 | 91.65 | 90.81 | 90.89 | 280,080 | +0.35(+0.38%) |
Sep 16, 2016 | 90.73 | 90.99 | 90.35 | 90.54 | 759,885 | -2.80(-3.00%) |
Sep 15, 2016 | 92.43 | 93.50 | 92.27 | 93.34 | 284,766 | +0.57(+0.61%) |
Sep 14, 2016 | 93.09 | 93.09 | 92.66 | 92.77 | 369,407 | -1.07(-1.14%) |
Sep 13, 2016 | 94.26 | 94.64 | 93.49 | 93.85 | 443,152 | -1.22(-1.28%) |
Sep 12, 2016 | 93.73 | 95.17 | 93.73 | 95.06 | 310,834 | +1.33(+1.42%) |
Sep 09, 2016 | 94.79 | 94.90 | 93.71 | 93.73 | 469,143 | -1.86(-1.94%) |
Sep 08, 2016 | 95.40 | 95.79 | 95.30 | 95.58 | 208,201 | +0.21(+0.22%) |
Sep 07, 2016 | 95.87 | 96.21 | 95.25 | 95.37 | 340,253 | +0.06(+0.06%) |
Sep 06, 2016 | 95.19 | 95.38 | 94.85 | 95.31 | 370,380 | -1.11(-1.16%) |
Sep 02, 2016 | 95.99 | 96.43 | 96.43 | 96.43 | 398,035 | +0.84(+0.88%) |
Sep 01, 2016 | 96.04 | 96.37 | 95.24 | 95.59 | 431,865 | +0.31(+0.32%) |
Aug 31, 2016 | 95.73 | 95.87 | 94.82 | 95.28 | 500,452 | -0.48(-0.50%) |
Aug 30, 2016 | 95.76 | 95.90 | 95.53 | 95.77 | 214,630 | +0.71(+0.75%) |
Aug 29, 2016 | 94.80 | 95.13 | 94.79 | 95.05 | 260,320 | +1.36(+1.45%) |
Aug 26, 2016 | 93.42 | 94.24 | 93.18 | 93.70 | 513,313 | -1.32(-1.39%) |
Aug 25, 2016 | 95.39 | 95.54 | 94.95 | 95.01 | 448,200 | -0.48(-0.50%) |
Aug 24, 2016 | 96.03 | 96.18 | 95.36 | 95.50 | 466,534 | +0.87(+0.92%) |
Aug 23, 2016 | 95.00 | 95.10 | 94.63 | 94.63 | 215,056 | -0.62(-0.65%) |
Aug 22, 2016 | 95.03 | 95.39 | 94.94 | 95.24 | 420,623 | +0.76(+0.80%) |
Aug 19, 2016 | 94.37 | 94.67 | 94.31 | 94.49 | 451,700 | +0.54(+0.57%) |
Aug 18, 2016 | 93.40 | 94.12 | 93.40 | 93.95 | 981,420 | -0.21(-0.22%) |
Aug 17, 2016 | 93.62 | 94.17 | 93.62 | 94.15 | 679,711 | +1.52(+1.64%) |
Aug 16, 2016 | 92.42 | 92.98 | 92.26 | 92.64 | 280,573 | -0.24(-0.26%) |
Aug 15, 2016 | 92.81 | 93.12 | 92.81 | 92.87 | 152,110 | -0.17(-0.18%) |
Aug 12, 2016 | 92.87 | 93.35 | 92.79 | 93.04 | 303,722 | +0.02(+0.02%) |
Aug 11, 2016 | 92.60 | 93.16 | 92.51 | 93.02 | 335,136 | +0.65(+0.70%) |
Aug 10, 2016 | 92.42 | 92.69 | 92.34 | 92.38 | 242,269 | -0.37(-0.40%) |
Aug 09, 2016 | 92.76 | 92.81 | 92.17 | 92.75 | 433,138 | +0.01(+0.01%) |
Aug 08, 2016 | 93.31 | 93.62 | 92.64 | 92.74 | 845,608 | +1.15(+1.25%) |
Aug 05, 2016 | 91.50 | 91.81 | 91.16 | 91.59 | 763,309 | +2.88(+3.25%) |
Aug 04, 2016 | 88.68 | 88.85 | 87.92 | 88.71 | 1,148,665 | +1.77(+2.04%) |
Aug 03, 2016 | 86.73 | 86.95 | 86.39 | 86.94 | 453,184 | +0.08(+0.09%) |
Aug 02, 2016 | 87.16 | 87.46 | 86.16 | 86.86 | 676,986 | -1.00(-1.13%) |
Aug 01, 2016 | 88.56 | 88.62 | 87.66 | 87.86 | 563,506 | -0.29(-0.33%) |
Jul 29, 2016 | 88.80 | 89.09 | 87.58 | 88.15 | 957,767 | +0.66(+0.76%) |
Jul 28, 2016 | 87.85 | 87.93 | 86.81 | 87.49 | 759,651 | +0.15(+0.17%) |
Jul 27, 2016 | 88.00 | 88.04 | 86.94 | 87.34 | 487,150 | +0.77(+0.89%) |
Jul 26, 2016 | 86.29 | 86.70 | 86.24 | 86.57 | 250,899 | -0.06(-0.07%) |
Jul 25, 2016 | 86.81 | 87.00 | 86.59 | 86.63 | 259,939 | +0.00(+0.00%) |
Jul 22, 2016 | 86.59 | 86.79 | 86.49 | 86.63 | 260,880 | +0.65(+0.75%) |
Jul 21, 2016 | 86.22 | 86.48 | 85.84 | 85.99 | 370,755 | -0.35(-0.40%) |
Jul 20, 2016 | 86.02 | 86.41 | 85.88 | 86.33 | 244,215 | +0.58(+0.68%) |
Jul 19, 2016 | 85.84 | 85.86 | 85.41 | 85.75 | 279,164 | -0.36(-0.41%) |
Jul 18, 2016 | 85.84 | 86.24 | 85.74 | 86.10 | 296,078 | +0.15(+0.17%) |
Jul 15, 2016 | 86.05 | 86.21 | 85.73 | 85.95 | 444,809 | +0.66(+0.78%) |
Jul 14, 2016 | 85.61 | 85.63 | 85.16 | 85.29 | 375,744 | +0.09(+0.11%) |
Jul 13, 2016 | 85.39 | 85.69 | 84.72 | 85.20 | 680,068 | +1.04(+1.24%) |
Jul 12, 2016 | 84.32 | 84.74 | 84.13 | 84.15 | 578,201 | +0.70(+0.83%) |
Jul 11, 2016 | 82.87 | 83.63 | 82.81 | 83.46 | 860,014 | +2.84(+3.52%) |
Jul 08, 2016 | 79.94 | 80.70 | 79.45 | 80.62 | 471,960 | +1.17(+1.47%) |
Jul 07, 2016 | 79.36 | 79.65 | 79.03 | 79.45 | 535,865 | +0.64(+0.81%) |
Jul 06, 2016 | 78.48 | 78.87 | 77.79 | 78.81 | 536,708 | +0.47(+0.61%) |
Jul 05, 2016 | 78.70 | 78.74 | 78.12 | 78.34 | 634,933 | -0.36(-0.46%) |
Jul 01, 2016 | 78.66 | 78.70 | 78.70 | 78.70 | 652,124 | -0.28(-0.35%) |
Jun 30, 2016 | 78.88 | 78.98 | 78.05 | 78.98 | 1,607,364 | -1.21(-1.51%) |
Jun 29, 2016 | 79.47 | 80.42 | 79.35 | 80.19 | 612,841 | +1.32(+1.67%) |
Jun 28, 2016 | 78.17 | 78.94 | 77.72 | 78.87 | 1,224,009 | -0.32(-0.41%) |
Jun 27, 2016 | 79.92 | 79.92 | 78.44 | 79.19 | 879,887 | -2.92(-3.56%) |
Jun 24, 2016 | 82.25 | 83.08 | 81.40 | 82.12 | 992,151 | -4.73(-5.45%) |
Jun 23, 2016 | 86.63 | 86.89 | 86.20 | 86.85 | 730,552 | +2.73(+3.24%) |
Jun 22, 2016 | 84.53 | 84.95 | 84.06 | 84.12 | 1,115,583 | -0.49(-0.58%) |
Jun 21, 2016 | 84.75 | 85.04 | 84.52 | 84.61 | 719,273 | +1.04(+1.25%) |
Jun 20, 2016 | 84.29 | 84.56 | 83.44 | 83.57 | 719,001 | +2.02(+2.48%) |
Jun 17, 2016 | 81.56 | 81.80 | 80.95 | 81.55 | 500,247 | +0.99(+1.23%) |
Jun 16, 2016 | 79.79 | 80.66 | 79.45 | 80.56 | 387,269 | -0.39(-0.48%) |
Jun 15, 2016 | 81.07 | 81.55 | 80.78 | 80.95 | 525,587 | +1.11(+1.39%) |
Jun 14, 2016 | 79.91 | 80.21 | 79.17 | 79.84 | 475,791 | -0.48(-0.60%) |
Jun 13, 2016 | 80.77 | 81.12 | 80.16 | 80.32 | 392,494 | -1.19(-1.46%) |
Jun 10, 2016 | 81.87 | 81.96 | 81.16 | 81.52 | 400,909 | -1.03(-1.24%) |
Jun 09, 2016 | 82.54 | 82.71 | 82.27 | 82.54 | 358,690 | -0.91(-1.09%) |
Jun 08, 2016 | 83.38 | 83.57 | 83.17 | 83.45 | 275,862 | +0.13(+0.15%) |
Jun 07, 2016 | 83.43 | 83.57 | 83.26 | 83.32 | 442,413 | -0.04(-0.05%) |
Jun 06, 2016 | 83.43 | 83.60 | 83.02 | 83.36 | 708,728 | +1.61(+1.97%) |
Jun 03, 2016 | 81.90 | 82.20 | 81.18 | 81.75 | 569,517 | -0.25(-0.31%) |
Jun 02, 2016 | 81.67 | 82.14 | 81.52 | 82.01 | 381,113 | +0.39(+0.47%) |
Jun 01, 2016 | 82.34 | 82.37 | 81.22 | 81.62 | 682,933 | -0.06(-0.08%) |
May 31, 2016 | 81.63 | 82.13 | 81.07 | 81.68 | 850,133 | +2.23(+2.80%) |
May 27, 2016 | 80.41 | 79.45 | 79.45 | 79.45 | 528,688 | -1.33(-1.64%) |
May 26, 2016 | 81.06 | 81.16 | 80.62 | 80.78 | 469,685 | -0.28(-0.34%) |
May 25, 2016 | 80.29 | 81.17 | 80.13 | 81.06 | 977,321 | +1.56(+1.97%) |
May 24, 2016 | 78.93 | 79.86 | 78.51 | 79.49 | 1,079,333 | +0.86(+1.09%) |
May 23, 2016 | 79.24 | 79.24 | 78.56 | 78.63 | 567,032 | -0.84(-1.05%) |
May 20, 2016 | 79.49 | 79.84 | 79.30 | 79.47 | 431,489 | +0.79(+1.00%) |
May 19, 2016 | 78.65 | 78.89 | 78.38 | 78.68 | 509,691 | -1.52(-1.89%) |
May 18, 2016 | 79.46 | 80.58 | 79.41 | 80.20 | 473,958 | +0.73(+0.91%) |
May 17, 2016 | 79.79 | 80.06 | 79.38 | 79.47 | 387,478 | -0.17(-0.21%) |
May 16, 2016 | 79.12 | 79.87 | 79.08 | 79.64 | 407,930 | +0.81(+1.03%) |
May 13, 2016 | 79.18 | 79.65 | 78.74 | 78.82 | 470,397 | -1.26(-1.57%) |
May 12, 2016 | 77.76 | 80.56 | 79.51 | 80.08 | 1,320,713 | +2.32(+2.99%) |
May 11, 2016 | 80.03 | 80.34 | 77.42 | 77.76 | 1,572,133 | -5.04(-6.09%) |
May 10, 2016 | 82.27 | 82.80 | 82.16 | 82.80 | 612,416 | +1.75(+2.15%) |
May 09, 2016 | 81.72 | 81.86 | 80.83 | 81.05 | 455,975 | +0.51(+0.64%) |
May 06, 2016 | 80.24 | 80.63 | 79.94 | 80.54 | 358,373 | +0.55(+0.68%) |
May 05, 2016 | 79.98 | 80.13 | 79.51 | 79.99 | 477,589 | +0.51(+0.65%) |
May 04, 2016 | 80.31 | 80.31 | 79.45 | 79.48 | 443,699 | -0.66(-0.82%) |
May 03, 2016 | 80.31 | 80.50 | 79.46 | 80.13 | 399,524 | -0.81(-1.00%) |
May 02, 2016 | 80.98 | 81.15 | 80.54 | 80.94 | 426,586 | +0.61(+0.76%) |
Apr 29, 2016 | 81.11 | 81.17 | 80.11 | 80.33 | 628,807 | -1.00(-1.22%) |
Apr 28, 2016 | 81.85 | 82.67 | 81.21 | 81.33 | 937,054 | -2.69(-3.21%) |
Apr 27, 2016 | 83.53 | 84.23 | 83.34 | 84.02 | 343,182 | -0.75(-0.89%) |
Apr 26, 2016 | 84.79 | 84.86 | 84.33 | 84.77 | 319,626 | -0.02(-0.02%) |
Apr 25, 2016 | 84.93 | 85.24 | 84.28 | 84.79 | 389,359 | -0.09(-0.10%) |
Apr 22, 2016 | 84.49 | 84.97 | 84.25 | 84.87 | 599,676 | +1.59(+1.91%) |
Apr 21, 2016 | 83.36 | 83.62 | 83.13 | 83.28 | 393,109 | +0.47(+0.56%) |
Apr 20, 2016 | 82.72 | 83.20 | 82.27 | 82.82 | 330,787 | +0.12(+0.14%) |
Apr 19, 2016 | 83.02 | 83.24 | 82.50 | 82.70 | 318,975 | +1.06(+1.30%) |
Apr 18, 2016 | 80.57 | 81.78 | 80.57 | 81.64 | 382,188 | -0.25(-0.31%) |
Apr 15, 2016 | 82.55 | 82.55 | 81.74 | 81.89 | 505,501 | -1.01(-1.22%) |
Apr 14, 2016 | 82.94 | 83.25 | 82.77 | 82.91 | 514,662 | +0.55(+0.67%) |
Apr 13, 2016 | 81.96 | 82.39 | 81.74 | 82.35 | 796,163 | +2.12(+2.64%) |
Apr 12, 2016 | 79.96 | 80.54 | 79.79 | 80.24 | 662,650 | +2.49(+3.20%) |
Apr 11, 2016 | 77.83 | 78.27 | 77.65 | 77.75 | 1,251,662 | -1.76(-2.22%) |
Apr 08, 2016 | 79.54 | 79.86 | 79.30 | 79.51 | 654,617 | +1.89(+2.43%) |
Apr 07, 2016 | 78.36 | 78.40 | 77.25 | 77.62 | 693,341 | -0.98(-1.25%) |
Apr 06, 2016 | 78.12 | 78.69 | 77.71 | 78.60 | 623,368 | +0.61(+0.78%) |
Apr 05, 2016 | 77.59 | 78.64 | 77.50 | 77.99 | 1,464,373 | -2.09(-2.60%) |
Apr 04, 2016 | 80.30 | 80.46 | 79.71 | 80.08 | 1,257,931 | -1.71(-2.09%) |
Apr 01, 2016 | 81.73 | 82.17 | 81.37 | 81.78 | 673,252 | -2.20(-2.61%) |
Mar 31, 2016 | 84.05 | 84.33 | 83.82 | 83.98 | 486,768 | -1.01(-1.19%) |
Mar 30, 2016 | 85.31 | 85.39 | 84.87 | 84.99 | 409,614 | -0.59(-0.69%) |
Mar 29, 2016 | 85.31 | 85.64 | 84.79 | 85.58 | 437,854 | +1.32(+1.57%) |
Mar 28, 2016 | 84.11 | 84.57 | 83.80 | 84.26 | 580,470 | +1.84(+2.23%) |
Mar 24, 2016 | 82.48 | 82.42 | 82.42 | 82.42 | 515,714 | -1.38(-1.65%) |
Mar 23, 2016 | 84.10 | 84.49 | 83.80 | 83.80 | 375,438 | -0.39(-0.46%) |
Mar 22, 2016 | 83.81 | 84.75 | 83.54 | 84.19 | 411,045 | +1.13(+1.36%) |
Mar 21, 2016 | 82.49 | 83.28 | 82.49 | 83.06 | 570,319 | +0.42(+0.51%) |
Mar 18, 2016 | 82.39 | 82.90 | 82.02 | 82.64 | 793,989 | -1.03(-1.23%) |
Mar 17, 2016 | 82.86 | 84.10 | 82.52 | 83.67 | 457,590 | +0.30(+0.36%) |
Mar 16, 2016 | 82.54 | 83.55 | 82.25 | 83.37 | 442,423 | +0.25(+0.30%) |
Mar 15, 2016 | 83.27 | 83.28 | 82.52 | 83.12 | 522,720 | -1.34(-1.59%) |
Mar 14, 2016 | 84.69 | 84.88 | 84.35 | 84.46 | 324,511 | -0.24(-0.28%) |
Mar 11, 2016 | 84.24 | 84.72 | 84.14 | 84.70 | 279,526 | +1.69(+2.04%) |
Mar 10, 2016 | 84.31 | 84.49 | 82.30 | 83.01 | 829,350 | +0.64(+0.78%) |
Mar 09, 2016 | 82.84 | 82.88 | 82.02 | 82.37 | 261,472 | +0.33(+0.41%) |
Mar 08, 2016 | 82.58 | 82.72 | 81.88 | 82.04 | 592,688 | -1.62(-1.94%) |
Mar 07, 2016 | 83.13 | 84.15 | 83.00 | 83.66 | 961,941 | -1.27(-1.50%) |
Mar 04, 2016 | 84.93 | 85.21 | 84.50 | 84.93 | 264,010 | +0.76(+0.90%) |
Mar 03, 2016 | 83.49 | 84.17 | 83.45 | 84.17 | 373,112 | +1.22(+1.48%) |
Mar 02, 2016 | 82.83 | 83.18 | 82.58 | 82.94 | 355,635 | +0.45(+0.55%) |