Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 69.50 | 69.75 | 66.86 | 67.53 | 7,517,198 | -3.49(-4.91%) |
Feb 27, 2017 | 71.49 | 71.51 | 69.77 | 71.01 | 2,790,019 | -0.52(-0.72%) |
Feb 24, 2017 | 70.58 | 72.57 | 70.03 | 71.53 | 4,180,542 | +1.32(+1.88%) |
Feb 23, 2017 | 71.88 | 71.88 | 70.03 | 70.21 | 2,136,512 | -1.35(-1.89%) |
Feb 22, 2017 | 72.22 | 72.22 | 71.04 | 71.56 | 1,425,900 | -0.44(-0.62%) |
Feb 21, 2017 | 72.44 | 73.38 | 71.47 | 72.00 | 2,395,745 | +0.18(+0.24%) |
Feb 17, 2017 | 71.83 | 71.83 | 71.83 | 0 | +1.53(+2.17%) | |
Feb 16, 2017 | 71.78 | 71.85 | 69.78 | 70.30 | 1,834,677 | -1.26(-1.76%) |
Feb 15, 2017 | 71.22 | 71.62 | 70.86 | 71.56 | 1,788,869 | +0.22(+0.31%) |
Feb 14, 2017 | 70.30 | 71.74 | 70.12 | 71.34 | 4,820,369 | +1.04(+1.47%) |
Feb 13, 2017 | 71.58 | 71.59 | 70.23 | 70.30 | 1,973,950 | -0.71(-1.00%) |
Feb 10, 2017 | 71.91 | 72.15 | 70.50 | 71.01 | 2,811,370 | -0.85(-1.18%) |
Feb 09, 2017 | 69.42 | 72.49 | 69.63 | 71.86 | 5,258,143 | +2.44(+3.52%) |
Feb 08, 2017 | 67.59 | 69.47 | 67.23 | 69.42 | 2,985,521 | +2.10(+3.12%) |
Feb 07, 2017 | 67.20 | 67.68 | 66.74 | 67.32 | 2,222,473 | +0.50(+0.75%) |
Feb 06, 2017 | 67.10 | 67.55 | 66.77 | 66.82 | 2,276,366 | -0.81(-1.20%) |
Feb 03, 2017 | 67.96 | 68.58 | 67.36 | 67.64 | 2,633,785 | -0.33(-0.49%) |
Feb 02, 2017 | 68.05 | 68.60 | 67.71 | 67.97 | 1,815,950 | +0.10(+0.15%) |
Feb 01, 2017 | 68.10 | 68.51 | 67.55 | 67.87 | 2,820,345 | -0.40(-0.58%) |
Jan 31, 2017 | 65.92 | 68.36 | 65.82 | 68.27 | 4,403,409 | +1.68(+2.53%) |
Jan 30, 2017 | 64.94 | 66.75 | 64.75 | 66.58 | 2,502,740 | +1.56(+2.40%) |
Jan 27, 2017 | 66.68 | 66.77 | 64.84 | 65.02 | 2,409,739 | -1.28(-1.92%) |
Jan 26, 2017 | 66.26 | 66.67 | 66.07 | 66.30 | 2,418,275 | -0.25(-0.38%) |
Jan 25, 2017 | 66.55 | 67.05 | 66.07 | 66.55 | 3,291,492 | +0.19(+0.29%) |
Jan 24, 2017 | 65.41 | 66.44 | 65.24 | 66.35 | 3,544,029 | +1.19(+1.83%) |
Jan 23, 2017 | 65.54 | 65.66 | 64.76 | 65.16 | 2,300,726 | -0.50(-0.76%) |
Jan 20, 2017 | 65.72 | 66.08 | 64.61 | 65.66 | 4,322,340 | -0.01(-0.01%) |
Jan 19, 2017 | 66.81 | 66.98 | 65.60 | 65.67 | 2,919,487 | -1.32(-1.97%) |
Jan 18, 2017 | 68.29 | 68.56 | 66.74 | 66.99 | 2,657,391 | -1.75(-2.54%) |
Jan 17, 2017 | 67.83 | 69.93 | 67.57 | 68.74 | 2,868,665 | +1.15(+1.70%) |
Jan 13, 2017 | 67.59 | 67.59 | 67.59 | 0 | -0.46(-0.68%) | |
Jan 12, 2017 | 67.83 | 68.50 | 67.76 | 68.05 | 2,245,238 | +0.16(+0.23%) |
Jan 11, 2017 | 68.88 | 69.05 | 67.79 | 67.90 | 4,070,280 | -0.77(-1.12%) |
Jan 10, 2017 | 68.19 | 69.21 | 67.93 | 68.66 | 2,186,932 | +0.48(+0.71%) |
Jan 09, 2017 | 67.67 | 68.42 | 67.34 | 68.18 | 2,670,611 | +0.35(+0.52%) |
Jan 06, 2017 | 68.82 | 68.82 | 67.78 | 67.83 | 2,728,384 | -1.08(-1.57%) |
Jan 05, 2017 | 69.27 | 69.52 | 68.22 | 68.91 | 3,059,789 | -1.41(-2.00%) |
Jan 04, 2017 | 69.02 | 70.55 | 68.95 | 70.32 | 3,267,461 | +1.71(+2.49%) |
Jan 03, 2017 | 68.75 | 68.82 | 67.70 | 68.61 | 2,160,940 | +0.11(+0.16%) |
Dec 30, 2016 | 68.50 | 68.50 | 68.50 | 0 | -0.06(-0.08%) | |
Dec 29, 2016 | 68.34 | 68.83 | 68.28 | 68.55 | 1,227,606 | +0.10(+0.15%) |
Dec 28, 2016 | 69.18 | 69.36 | 68.20 | 68.45 | 1,429,913 | -0.47(-0.68%) |
Dec 27, 2016 | 68.87 | 69.45 | 68.58 | 68.92 | 1,613,168 | +0.36(+0.53%) |
Dec 23, 2016 | 68.56 | 68.56 | 68.56 | 0 | -0.20(-0.30%) | |
Dec 22, 2016 | 71.21 | 71.36 | 68.58 | 68.77 | 3,750,122 | -2.84(-3.96%) |
Dec 21, 2016 | 71.21 | 72.19 | 70.77 | 71.60 | 2,138,541 | +0.15(+0.21%) |
Dec 20, 2016 | 70.37 | 71.68 | 70.37 | 71.46 | 3,769,708 | +1.22(+1.74%) |
Dec 19, 2016 | 70.86 | 71.31 | 70.17 | 70.24 | 2,019,201 | -0.83(-1.17%) |
Dec 16, 2016 | 70.98 | 71.91 | 70.64 | 71.07 | 4,678,114 | -0.01(-0.01%) |
Dec 15, 2016 | 70.08 | 71.14 | 70.05 | 71.08 | 2,473,651 | +1.12(+1.61%) |
Dec 14, 2016 | 70.16 | 70.56 | 68.88 | 69.95 | 3,259,111 | -0.06(-0.09%) |
Dec 13, 2016 | 70.09 | 70.90 | 68.78 | 70.02 | 4,679,575 | -0.23(-0.33%) |
Dec 12, 2016 | 70.85 | 71.09 | 69.77 | 70.25 | 3,089,702 | -0.91(-1.28%) |
Dec 09, 2016 | 70.74 | 71.46 | 70.66 | 71.16 | 2,313,930 | +0.26(+0.36%) |
Dec 08, 2016 | 71.01 | 71.33 | 70.60 | 70.90 | 2,378,415 | -0.17(-0.23%) |
Dec 07, 2016 | 69.54 | 71.09 | 69.54 | 71.07 | 3,509,966 | +1.30(+1.86%) |
Dec 06, 2016 | 70.63 | 70.63 | 69.34 | 69.77 | 3,286,961 | -0.63(-0.89%) |
Dec 05, 2016 | 69.08 | 70.47 | 68.81 | 70.40 | 3,957,098 | +1.67(+2.43%) |
Dec 02, 2016 | 67.27 | 68.94 | 67.22 | 68.73 | 6,192,836 | +1.00(+1.47%) |
Dec 01, 2016 | 66.82 | 68.36 | 65.07 | 67.73 | 14,243,581 | -3.54(-4.97%) |
Nov 30, 2016 | 71.84 | 72.40 | 71.06 | 71.27 | 7,763,142 | -0.91(-1.26%) |
Nov 29, 2016 | 72.45 | 72.66 | 71.36 | 72.18 | 4,347,359 | -0.32(-0.44%) |
Nov 28, 2016 | 73.53 | 74.22 | 72.25 | 72.51 | 4,721,898 | -1.29(-1.75%) |
Nov 25, 2016 | 73.88 | 74.36 | 73.49 | 73.80 | 1,528,217 | +0.32(+0.44%) |
Nov 23, 2016 | 73.47 | 73.47 | 73.47 | 0 | +0.38(+0.52%) | |
Nov 22, 2016 | 71.45 | 73.74 | 71.45 | 73.10 | 5,253,492 | +2.36(+3.34%) |
Nov 21, 2016 | 70.52 | 70.85 | 70.08 | 70.74 | 3,442,982 | -0.12(-0.17%) |
Nov 18, 2016 | 70.78 | 71.08 | 70.22 | 70.86 | 3,257,583 | -0.04(-0.05%) |
Nov 17, 2016 | 70.51 | 70.97 | 70.00 | 70.89 | 3,471,865 | +0.25(+0.35%) |
Nov 16, 2016 | 71.63 | 71.67 | 70.50 | 70.64 | 3,092,447 | -0.19(-0.27%) |
Nov 15, 2016 | 70.60 | 71.07 | 69.82 | 70.84 | 4,704,985 | +0.18(+0.25%) |
Nov 14, 2016 | 69.13 | 70.88 | 69.11 | 70.66 | 4,951,068 | +1.81(+2.62%) |
Nov 11, 2016 | 68.58 | 69.55 | 68.19 | 68.86 | 4,349,719 | +0.30(+0.43%) |
Nov 10, 2016 | 66.14 | 68.76 | 66.12 | 68.56 | 7,549,233 | +2.65(+4.03%) |
Nov 09, 2016 | 63.27 | 65.92 | 63.03 | 65.91 | 3,551,420 | +1.64(+2.55%) |
Nov 08, 2016 | 64.37 | 64.60 | 63.53 | 64.27 | 2,145,907 | -0.05(-0.07%) |
Nov 07, 2016 | 63.72 | 64.53 | 63.60 | 64.31 | 2,324,211 | +1.14(+1.81%) |
Nov 04, 2016 | 63.21 | 63.74 | 62.72 | 63.17 | 2,549,867 | +0.00(+0.00%) |
Nov 03, 2016 | 64.33 | 64.44 | 63.01 | 63.17 | 3,233,238 | -0.99(-1.54%) |
Nov 02, 2016 | 63.46 | 64.33 | 63.46 | 64.16 | 2,872,551 | +0.51(+0.80%) |
Nov 01, 2016 | 63.64 | 63.86 | 63.28 | 63.65 | 2,970,744 | -0.04(-0.06%) |
Oct 31, 2016 | 63.06 | 63.80 | 62.99 | 63.69 | 3,120,299 | +0.69(+1.10%) |
Oct 28, 2016 | 62.28 | 63.29 | 62.17 | 62.99 | 2,267,341 | +0.82(+1.32%) |
Oct 27, 2016 | 63.11 | 63.27 | 62.14 | 62.17 | 2,716,169 | -0.76(-1.20%) |
Oct 26, 2016 | 63.06 | 63.38 | 62.72 | 62.93 | 1,664,050 | +0.09(+0.15%) |
Oct 25, 2016 | 62.76 | 63.01 | 62.61 | 62.84 | 1,922,519 | -0.09(-0.15%) |
Oct 24, 2016 | 62.94 | 63.45 | 62.69 | 62.93 | 2,048,390 | +0.31(+0.50%) |
Oct 21, 2016 | 62.39 | 62.89 | 61.84 | 62.62 | 2,808,565 | -0.05(-0.07%) |
Oct 20, 2016 | 63.49 | 63.49 | 62.54 | 62.66 | 2,709,539 | -0.66(-1.05%) |
Oct 19, 2016 | 63.42 | 63.60 | 63.00 | 63.33 | 1,678,157 | +0.01(+0.01%) |
Oct 18, 2016 | 63.50 | 63.67 | 63.21 | 63.32 | 1,426,291 | +0.18(+0.29%) |
Oct 17, 2016 | 63.90 | 64.10 | 62.94 | 63.13 | 2,701,262 | -0.45(-0.71%) |
Oct 14, 2016 | 63.83 | 64.05 | 63.54 | 63.58 | 1,911,267 | -0.34(-0.53%) |
Oct 13, 2016 | 63.56 | 64.28 | 63.13 | 63.92 | 2,606,708 | +0.27(+0.42%) |
Oct 12, 2016 | 63.45 | 63.95 | 63.23 | 63.66 | 2,397,606 | +0.33(+0.52%) |
Oct 11, 2016 | 64.00 | 64.02 | 62.87 | 63.33 | 3,429,885 | -0.65(-1.02%) |
Oct 10, 2016 | 64.26 | 64.52 | 63.51 | 63.98 | 3,161,847 | -0.23(-0.36%) |
Oct 07, 2016 | 63.86 | 64.39 | 63.67 | 64.21 | 4,170,598 | +0.56(+0.88%) |
Oct 06, 2016 | 61.76 | 63.70 | 61.65 | 63.65 | 4,608,555 | +1.92(+3.11%) |
Oct 05, 2016 | 62.68 | 62.98 | 61.30 | 61.73 | 4,670,118 | -1.00(-1.59%) |
Oct 04, 2016 | 63.23 | 63.86 | 62.63 | 62.73 | 5,617,484 | -1.52(-2.37%) |
Oct 03, 2016 | 63.85 | 64.39 | 63.05 | 64.25 | 5,607,199 | -0.27(-0.41%) |
Sep 30, 2016 | 64.14 | 64.96 | 63.39 | 64.51 | 5,292,828 | +0.62(+0.97%) |
Sep 29, 2016 | 64.76 | 64.85 | 63.75 | 63.90 | 5,238,803 | -1.09(-1.67%) |
Sep 28, 2016 | 65.75 | 65.76 | 64.88 | 64.98 | 3,678,730 | -1.01(-1.54%) |
Sep 27, 2016 | 66.22 | 66.70 | 65.71 | 66.00 | 2,619,105 | -0.08(-0.13%) |
Sep 26, 2016 | 66.03 | 66.37 | 65.91 | 66.08 | 2,670,540 | -0.37(-0.55%) |
Sep 23, 2016 | 65.69 | 66.83 | 65.69 | 66.45 | 2,942,002 | +0.18(+0.28%) |
Sep 22, 2016 | 66.73 | 67.10 | 65.99 | 66.27 | 5,079,387 | -0.27(-0.40%) |
Sep 21, 2016 | 66.02 | 66.61 | 65.81 | 66.53 | 3,361,474 | +0.42(+0.64%) |
Sep 20, 2016 | 66.30 | 66.65 | 65.71 | 66.11 | 3,029,556 | -0.10(-0.15%) |
Sep 19, 2016 | 66.29 | 66.80 | 65.92 | 66.21 | 4,443,845 | -0.07(-0.11%) |
Sep 16, 2016 | 66.27 | 66.70 | 65.55 | 66.28 | 9,788,336 | -0.57(-0.85%) |
Sep 15, 2016 | 65.91 | 66.93 | 65.53 | 66.86 | 5,359,631 | +0.94(+1.43%) |
Sep 14, 2016 | 64.91 | 66.06 | 64.75 | 65.92 | 6,216,122 | +1.04(+1.61%) |
Sep 13, 2016 | 65.97 | 66.10 | 64.57 | 64.87 | 4,497,646 | -1.28(-1.94%) |
Sep 12, 2016 | 64.98 | 66.29 | 64.58 | 66.16 | 5,449,998 | +1.33(+2.05%) |
Sep 09, 2016 | 64.70 | 65.49 | 64.39 | 64.83 | 6,334,996 | -0.08(-0.13%) |
Sep 08, 2016 | 65.43 | 65.76 | 64.70 | 64.91 | 5,454,080 | -0.99(-1.51%) |
Sep 07, 2016 | 66.10 | 66.44 | 65.09 | 65.90 | 7,949,092 | -0.23(-0.35%) |
Sep 06, 2016 | 67.07 | 67.51 | 66.07 | 66.13 | 7,692,552 | -1.21(-1.80%) |
Sep 02, 2016 | 67.79 | 67.34 | 67.34 | 67.34 | 4,682,836 | -0.42(-0.62%) |
Sep 01, 2016 | 67.87 | 68.32 | 67.11 | 67.77 | 6,105,544 | +0.34(+0.50%) |
Aug 31, 2016 | 69.04 | 69.12 | 67.23 | 67.43 | 10,527,713 | -2.06(-2.96%) |
Aug 30, 2016 | 70.90 | 71.14 | 69.26 | 69.48 | 5,997,281 | -1.69(-2.37%) |
Aug 29, 2016 | 69.60 | 71.45 | 69.33 | 71.17 | 8,746,711 | +1.83(+2.64%) |
Aug 26, 2016 | 69.11 | 71.06 | 69.07 | 69.35 | 12,838,539 | -0.10(-0.15%) |
Aug 25, 2016 | 74.94 | 75.57 | 69.01 | 69.45 | 32,494,266 | -14.86(-17.63%) |
Aug 24, 2016 | 84.13 | 84.51 | 83.95 | 84.31 | 3,269,102 | +0.28(+0.33%) |
Aug 23, 2016 | 83.70 | 84.19 | 83.49 | 84.03 | 2,219,065 | +0.63(+0.76%) |
Aug 22, 2016 | 83.69 | 83.93 | 82.88 | 83.40 | 2,809,793 | -0.05(-0.06%) |
Aug 19, 2016 | 84.13 | 84.38 | 83.05 | 83.45 | 2,257,708 | -0.77(-0.92%) |
Aug 18, 2016 | 83.81 | 84.54 | 83.24 | 84.22 | 2,610,176 | +0.71(+0.85%) |
Aug 17, 2016 | 81.45 | 83.87 | 80.89 | 83.51 | 4,961,134 | +1.31(+1.60%) |
Aug 16, 2016 | 84.28 | 84.59 | 81.80 | 82.20 | 4,759,403 | -2.42(-2.87%) |
Aug 15, 2016 | 84.78 | 85.10 | 84.27 | 84.62 | 2,673,967 | -0.72(-0.84%) |
Aug 12, 2016 | 85.14 | 85.52 | 84.79 | 85.34 | 1,773,529 | +0.17(+0.20%) |
Aug 11, 2016 | 86.41 | 87.02 | 84.74 | 85.16 | 2,681,789 | -0.28(-0.32%) |
Aug 10, 2016 | 84.91 | 85.87 | 84.76 | 85.44 | 2,758,627 | +0.90(+1.06%) |
Aug 09, 2016 | 85.20 | 85.20 | 84.35 | 84.54 | 2,500,641 | -0.87(-1.02%) |
Aug 08, 2016 | 86.63 | 86.63 | 85.22 | 85.41 | 1,427,394 | -1.27(-1.46%) |
Aug 05, 2016 | 85.80 | 86.91 | 85.68 | 86.68 | 1,688,700 | +1.15(+1.34%) |
Aug 04, 2016 | 86.20 | 86.55 | 85.33 | 85.53 | 1,535,215 | -0.60(-0.69%) |
Aug 03, 2016 | 85.03 | 86.29 | 84.62 | 86.13 | 1,710,100 | +0.56(+0.65%) |
Aug 02, 2016 | 86.32 | 86.56 | 85.26 | 85.57 | 2,186,813 | -0.83(-0.96%) |
Aug 01, 2016 | 86.20 | 86.84 | 85.82 | 86.39 | 2,267,799 | -0.62(-0.72%) |
Jul 29, 2016 | 87.36 | 87.57 | 86.76 | 87.02 | 1,833,967 | -0.30(-0.35%) |
Jul 28, 2016 | 87.09 | 87.55 | 86.36 | 87.32 | 2,034,852 | +0.00(+0.00%) |
Jul 27, 2016 | 88.84 | 88.98 | 87.28 | 87.32 | 3,895,211 | -1.51(-1.70%) |
Jul 26, 2016 | 88.30 | 88.87 | 88.21 | 88.83 | 3,552,523 | +0.67(+0.76%) |
Jul 25, 2016 | 87.55 | 88.41 | 87.55 | 88.16 | 2,727,309 | +0.76(+0.87%) |
Jul 22, 2016 | 86.33 | 87.49 | 86.33 | 87.40 | 1,631,485 | +1.02(+1.18%) |
Jul 21, 2016 | 86.05 | 86.47 | 85.69 | 86.38 | 2,530,804 | +0.20(+0.23%) |
Jul 20, 2016 | 85.88 | 86.33 | 85.62 | 86.17 | 1,834,213 | +0.62(+0.72%) |
Jul 19, 2016 | 85.45 | 86.18 | 85.42 | 85.56 | 2,283,256 | +0.30(+0.36%) |
Jul 18, 2016 | 84.68 | 85.94 | 84.59 | 85.26 | 2,580,408 | +1.02(+1.21%) |
Jul 15, 2016 | 85.33 | 85.33 | 84.18 | 84.24 | 2,079,187 | -0.84(-0.99%) |
Jul 14, 2016 | 85.74 | 85.74 | 84.88 | 85.08 | 1,710,306 | +0.18(+0.22%) |
Jul 13, 2016 | 85.47 | 85.83 | 84.70 | 84.90 | 2,367,959 | -0.56(-0.66%) |
Jul 12, 2016 | 86.53 | 86.99 | 85.03 | 85.46 | 3,415,863 | -1.10(-1.27%) |
Jul 11, 2016 | 87.01 | 87.12 | 86.55 | 86.56 | 2,289,716 | -0.07(-0.08%) |
Jul 08, 2016 | 86.47 | 86.14 | 86.14 | 86.63 | 1,807,811 | +0.50(+0.58%) |
Jul 07, 2016 | 86.43 | 86.75 | 85.83 | 86.14 | 1,627,848 | -0.67(-0.77%) |
Jul 06, 2016 | 86.04 | 86.96 | 86.04 | 86.81 | 2,113,042 | +0.84(+0.97%) |
Jul 05, 2016 | 85.83 | 86.33 | 85.43 | 85.97 | 1,961,371 | +0.11(+0.13%) |
Jul 01, 2016 | 86.44 | 85.86 | 85.86 | 85.86 | 2,387,362 | -0.48(-0.55%) |
Jun 30, 2016 | 86.41 | 86.49 | 85.65 | 86.34 | 3,463,978 | +0.18(+0.21%) |
Jun 29, 2016 | 85.72 | 86.39 | 85.47 | 86.16 | 2,065,657 | +0.83(+0.97%) |
Jun 28, 2016 | 86.34 | 86.59 | 84.42 | 85.33 | 2,891,219 | -0.56(-0.65%) |
Jun 27, 2016 | 84.25 | 86.14 | 83.97 | 85.89 | 4,440,893 | +1.27(+1.50%) |
Jun 24, 2016 | 82.96 | 85.61 | 82.91 | 84.62 | 3,278,806 | +0.41(+0.49%) |
Jun 23, 2016 | 84.80 | 84.86 | 83.99 | 84.21 | 1,947,948 | -0.24(-0.28%) |
Jun 22, 2016 | 84.34 | 84.81 | 84.05 | 84.45 | 1,764,151 | +0.44(+0.52%) |
Jun 21, 2016 | 83.74 | 84.70 | 83.61 | 84.01 | 2,733,218 | +0.44(+0.53%) |
Jun 20, 2016 | 83.42 | 84.06 | 83.24 | 83.57 | 2,071,284 | +0.85(+1.03%) |
Jun 17, 2016 | 83.46 | 83.56 | 82.00 | 82.71 | 7,695,683 | -0.70(-0.84%) |
Jun 16, 2016 | 82.98 | 83.58 | 82.89 | 83.41 | 2,445,117 | +0.30(+0.36%) |
Jun 15, 2016 | 82.89 | 83.82 | 82.80 | 83.11 | 3,005,126 | -0.09(-0.11%) |
Jun 14, 2016 | 83.01 | 83.51 | 82.74 | 83.20 | 2,082,573 | -0.15(-0.18%) |
Jun 13, 2016 | 83.71 | 84.46 | 83.23 | 83.34 | 2,262,272 | -0.41(-0.49%) |
Jun 10, 2016 | 83.84 | 83.91 | 83.33 | 83.76 | 2,372,079 | -0.23(-0.27%) |
Jun 09, 2016 | 83.24 | 84.21 | 82.99 | 83.99 | 2,209,275 | +0.74(+0.89%) |
Jun 08, 2016 | 82.95 | 83.36 | 82.51 | 83.25 | 2,538,680 | +0.29(+0.35%) |
Jun 07, 2016 | 83.22 | 83.64 | 82.78 | 82.95 | 2,582,199 | -0.28(-0.34%) |
Jun 06, 2016 | 84.04 | 84.20 | 82.68 | 83.24 | 2,882,399 | -0.85(-1.01%) |
Jun 03, 2016 | 82.85 | 84.27 | 82.74 | 84.09 | 2,218,320 | +0.82(+0.99%) |
Jun 02, 2016 | 83.18 | 83.87 | 82.73 | 83.26 | 3,178,019 | +0.15(+0.18%) |
Jun 01, 2016 | 82.35 | 83.27 | 81.90 | 83.12 | 3,235,691 | +0.77(+0.93%) |
May 31, 2016 | 82.96 | 83.29 | 80.83 | 82.35 | 4,910,736 | +0.02(+0.02%) |
May 27, 2016 | 81.42 | 82.33 | 82.33 | 82.33 | 3,830,273 | +1.71(+2.12%) |
May 26, 2016 | 80.24 | 81.50 | 78.21 | 80.62 | 6,894,419 | +3.55(+4.61%) |
May 25, 2016 | 76.30 | 77.62 | 75.46 | 77.06 | 4,900,523 | +0.65(+0.85%) |
May 24, 2016 | 74.48 | 76.77 | 74.37 | 76.41 | 3,907,401 | +2.02(+2.71%) |
May 23, 2016 | 74.81 | 75.26 | 74.36 | 74.40 | 2,394,641 | -0.37(-0.49%) |
May 20, 2016 | 75.31 | 75.33 | 74.23 | 74.76 | 2,333,575 | -0.35(-0.46%) |
May 19, 2016 | 73.83 | 75.37 | 73.83 | 75.11 | 2,665,399 | +2.10(+2.87%) |
May 18, 2016 | 73.22 | 73.77 | 72.28 | 73.01 | 4,261,330 | -1.34(-1.80%) |
May 17, 2016 | 75.53 | 75.66 | 73.99 | 74.35 | 3,388,546 | -1.57(-2.06%) |
May 16, 2016 | 74.99 | 76.40 | 74.31 | 75.92 | 2,506,625 | +1.23(+1.64%) |
May 13, 2016 | 76.33 | 76.41 | 74.58 | 74.69 | 2,755,929 | -1.97(-2.57%) |
May 12, 2016 | 76.07 | 77.13 | 75.74 | 76.66 | 1,628,471 | +0.54(+0.71%) |
May 11, 2016 | 75.97 | 76.39 | 74.98 | 76.12 | 2,811,121 | -1.12(-1.45%) |
May 10, 2016 | 77.80 | 77.92 | 76.84 | 77.24 | 2,647,152 | -0.70(-0.89%) |
May 09, 2016 | 76.53 | 78.11 | 76.45 | 77.93 | 3,158,172 | +1.66(+2.17%) |
May 06, 2016 | 75.68 | 76.44 | 74.84 | 76.27 | 2,502,694 | +0.60(+0.79%) |
May 05, 2016 | 76.89 | 76.94 | 75.53 | 75.68 | 2,626,020 | -1.26(-1.64%) |
May 04, 2016 | 76.25 | 77.07 | 74.24 | 76.94 | 2,566,511 | +0.98(+1.29%) |
May 03, 2016 | 75.22 | 76.70 | 74.96 | 75.96 | 1,885,814 | +0.39(+0.52%) |
May 02, 2016 | 75.17 | 75.82 | 74.92 | 75.57 | 2,534,554 | +0.54(+0.72%) |
Apr 29, 2016 | 74.06 | 75.14 | 73.18 | 75.03 | 3,857,404 | +0.87(+1.17%) |
Apr 28, 2016 | 75.69 | 75.71 | 73.98 | 74.16 | 2,508,082 | -1.58(-2.09%) |
Apr 27, 2016 | 75.51 | 75.97 | 75.02 | 75.74 | 1,729,960 | +0.36(+0.47%) |
Apr 26, 2016 | 75.17 | 75.78 | 75.04 | 75.39 | 2,262,113 | +0.27(+0.37%) |
Apr 25, 2016 | 74.79 | 75.15 | 74.52 | 75.11 | 2,403,110 | +0.51(+0.69%) |
Apr 22, 2016 | 75.68 | 76.15 | 73.33 | 74.60 | 5,035,098 | -1.40(-1.84%) |
Apr 21, 2016 | 75.99 | 77.10 | 75.40 | 76.00 | 2,259,111 | +0.39(+0.52%) |
Apr 20, 2016 | 76.48 | 76.48 | 75.02 | 75.61 | 2,752,430 | -0.87(-1.14%) |
Apr 19, 2016 | 76.82 | 76.99 | 76.03 | 76.48 | 1,354,919 | -0.23(-0.30%) |
Apr 18, 2016 | 76.05 | 76.86 | 75.57 | 76.71 | 1,658,752 | +0.86(+1.14%) |
Apr 15, 2016 | 75.56 | 76.27 | 75.15 | 75.84 | 3,173,470 | +0.08(+0.11%) |
Apr 14, 2016 | 76.22 | 76.44 | 75.64 | 75.76 | 2,341,916 | -0.53(-0.70%) |
Apr 13, 2016 | 76.45 | 76.73 | 75.77 | 76.29 | 2,575,633 | -0.05(-0.07%) |
Apr 12, 2016 | 75.69 | 76.75 | 74.89 | 76.35 | 2,361,344 | +0.99(+1.31%) |
Apr 11, 2016 | 75.51 | 76.64 | 75.32 | 75.36 | 2,772,030 | -0.04(-0.05%) |
Apr 08, 2016 | 76.90 | 76.90 | 75.14 | 75.40 | 2,762,819 | -1.29(-1.68%) |
Apr 07, 2016 | 77.00 | 77.56 | 76.27 | 76.69 | 1,923,638 | -0.81(-1.04%) |
Apr 06, 2016 | 77.19 | 77.70 | 76.60 | 77.49 | 2,416,961 | -0.05(-0.07%) |
Apr 05, 2016 | 78.55 | 78.55 | 77.36 | 77.55 | 3,749,293 | -1.38(-1.75%) |
Apr 04, 2016 | 79.88 | 79.98 | 78.59 | 78.93 | 2,523,589 | -1.04(-1.31%) |
Apr 01, 2016 | 78.36 | 80.07 | 78.23 | 79.98 | 3,224,844 | +1.57(+2.00%) |
Mar 31, 2016 | 78.89 | 79.20 | 78.12 | 78.41 | 2,832,530 | -0.49(-0.63%) |
Mar 30, 2016 | 78.78 | 79.43 | 78.32 | 78.90 | 2,887,965 | -0.04(-0.05%) |
Mar 29, 2016 | 78.56 | 79.32 | 78.22 | 78.94 | 3,430,946 | +0.09(+0.12%) |
Mar 28, 2016 | 77.11 | 79.20 | 77.06 | 78.85 | 4,544,689 | +1.95(+2.54%) |
Mar 24, 2016 | 77.13 | 76.90 | 76.90 | 76.90 | 2,952,099 | -0.28(-0.37%) |
Mar 23, 2016 | 76.65 | 77.67 | 76.44 | 77.18 | 2,635,621 | +0.56(+0.73%) |
Mar 22, 2016 | 77.22 | 77.79 | 76.53 | 76.62 | 2,629,013 | -0.66(-0.85%) |
Mar 21, 2016 | 76.72 | 77.89 | 76.72 | 77.28 | 2,250,135 | +0.53(+0.69%) |
Mar 18, 2016 | 76.94 | 77.47 | 76.26 | 76.75 | 4,792,809 | -0.09(-0.12%) |
Mar 17, 2016 | 77.27 | 77.53 | 76.42 | 76.84 | 3,554,757 | -0.48(-0.63%) |
Mar 16, 2016 | 77.66 | 77.66 | 76.13 | 77.33 | 3,545,892 | -0.34(-0.44%) |
Mar 15, 2016 | 77.97 | 79.27 | 77.51 | 77.67 | 3,675,280 | -0.70(-0.90%) |
Mar 14, 2016 | 77.77 | 78.43 | 77.30 | 78.37 | 3,622,828 | +0.73(+0.94%) |
Mar 11, 2016 | 76.68 | 77.67 | 76.50 | 77.64 | 6,127,795 | +1.63(+2.14%) |
Mar 10, 2016 | 72.82 | 76.06 | 72.61 | 76.01 | 11,651,680 | +7.32(+10.66%) |
Mar 09, 2016 | 68.20 | 68.80 | 67.93 | 68.69 | 3,303,512 | +0.89(+1.31%) |
Mar 08, 2016 | 67.73 | 69.01 | 67.69 | 67.80 | 2,210,471 | -0.31(-0.46%) |
Mar 07, 2016 | 67.69 | 68.43 | 67.30 | 68.11 | 2,101,809 | -0.27(-0.40%) |
Mar 04, 2016 | 68.34 | 68.98 | 67.59 | 68.39 | 2,841,016 | -0.13(-0.19%) |
Mar 03, 2016 | 67.83 | 68.57 | 67.49 | 68.51 | 2,312,802 | +0.21(+0.31%) |
Mar 02, 2016 | 68.58 | 68.93 | 67.69 | 68.30 | 4,123,042 | -0.69(-1.01%) |