Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.50 | 92.95 | 91.88 | 92.86 | 1,978,948 | +0.57(+0.62%) |
Apr 27, 2017 | 92.06 | 93.03 | 91.77 | 92.29 | 1,548,467 | +0.72(+0.79%) |
Apr 26, 2017 | 91.28 | 91.79 | 90.40 | 91.57 | 1,575,594 | +0.50(+0.55%) |
Apr 25, 2017 | 91.47 | 90.77 | 91.07 | 2,084,495 | +0.18(+0.19%) | |
Apr 24, 2017 | 90.94 | 91.14 | 90.60 | 90.89 | 2,063,548 | +0.85(+0.95%) |
Apr 21, 2017 | 89.38 | 90.06 | 89.22 | 90.04 | 1,870,454 | +0.71(+0.80%) |
Apr 20, 2017 | 88.24 | 89.59 | 87.93 | 89.32 | 2,067,028 | +1.53(+1.74%) |
Apr 19, 2017 | 87.69 | 88.36 | 87.30 | 87.80 | 2,064,076 | +0.44(+0.50%) |
Apr 18, 2017 | 87.28 | 87.59 | 86.89 | 87.36 | 1,422,495 | -0.01(-0.01%) |
Apr 17, 2017 | 87.42 | 88.28 | 86.98 | 87.37 | 2,205,670 | +0.19(+0.21%) |
Apr 13, 2017 | 88.23 | 88.33 | 87.01 | 87.18 | 3,028,859 | -0.91(-1.03%) |
Apr 12, 2017 | 88.09 | 88.16 | 87.31 | 88.09 | 1,949,398 | +0.26(+0.30%) |
Apr 11, 2017 | 86.94 | 87.84 | 86.54 | 87.83 | 1,801,163 | +0.92(+1.06%) |
Apr 10, 2017 | 86.72 | 87.25 | 86.50 | 86.91 | 1,454,058 | +0.01(+0.01%) |
Apr 07, 2017 | 86.57 | 86.99 | 86.25 | 86.90 | 1,777,591 | +0.17(+0.19%) |
Apr 06, 2017 | 86.64 | 86.93 | 86.12 | 86.73 | 1,347,473 | +0.16(+0.18%) |
Apr 05, 2017 | 87.62 | 87.76 | 86.27 | 86.57 | 2,730,347 | -0.86(-0.99%) |
Apr 04, 2017 | 86.75 | 87.47 | 86.68 | 87.43 | 1,909,863 | +0.17(+0.19%) |
Apr 03, 2017 | 88.04 | 88.04 | 86.95 | 87.27 | 1,554,410 | -0.40(-0.46%) |
Mar 31, 2017 | 88.24 | 88.31 | 87.01 | 87.67 | 1,774,432 | -0.72(-0.82%) |
Mar 30, 2017 | 87.65 | 88.43 | 87.38 | 88.39 | 2,117,681 | +0.47(+0.53%) |
Mar 29, 2017 | 87.67 | 88.11 | 87.11 | 87.92 | 1,809,408 | +0.04(+0.04%) |
Mar 28, 2017 | 87.16 | 88.16 | 86.72 | 87.88 | 2,128,432 | +0.71(+0.81%) |
Mar 27, 2017 | 86.76 | 87.39 | 86.24 | 87.18 | 2,153,729 | -0.32(-0.37%) |
Mar 24, 2017 | 87.01 | 88.20 | 86.78 | 87.50 | 1,917,729 | +0.72(+0.84%) |
Mar 23, 2017 | 86.76 | 87.50 | 86.42 | 86.78 | 1,950,366 | -0.13(-0.15%) |
Mar 22, 2017 | 86.60 | 87.02 | 86.43 | 86.91 | 2,375,776 | +0.32(+0.37%) |
Mar 21, 2017 | 87.38 | 88.23 | 86.41 | 86.58 | 3,347,847 | -0.73(-0.84%) |
Mar 20, 2017 | 86.98 | 87.50 | 86.08 | 87.32 | 4,368,424 | -0.42(-0.48%) |
Mar 17, 2017 | 89.04 | 89.09 | 86.72 | 87.74 | 6,582,693 | -0.60(-0.68%) |
Mar 16, 2017 | 89.71 | 89.92 | 87.67 | 88.33 | 5,261,863 | -1.28(-1.43%) |
Mar 15, 2017 | 89.11 | 89.66 | 88.26 | 89.62 | 3,264,832 | +0.60(+0.67%) |
Mar 14, 2017 | 88.65 | 89.29 | 88.47 | 89.02 | 2,008,697 | +0.17(+0.19%) |
Mar 13, 2017 | 87.97 | 88.93 | 87.50 | 88.85 | 2,811,458 | +0.90(+1.02%) |
Mar 10, 2017 | 87.74 | 88.02 | 87.08 | 87.95 | 2,047,618 | +0.76(+0.88%) |
Mar 09, 2017 | 87.47 | 87.93 | 86.90 | 87.19 | 3,193,097 | +0.03(+0.03%) |
Mar 08, 2017 | 86.69 | 87.51 | 86.38 | 87.16 | 2,633,520 | +0.69(+0.79%) |
Mar 07, 2017 | 85.49 | 87.01 | 85.30 | 86.47 | 3,080,647 | +1.14(+1.33%) |
Mar 06, 2017 | 85.39 | 85.71 | 84.95 | 85.34 | 1,922,071 | -0.10(-0.11%) |
Mar 03, 2017 | 85.15 | 85.48 | 84.41 | 85.44 | 1,215,705 | +0.23(+0.26%) |
Mar 02, 2017 | 86.08 | 86.43 | 84.67 | 85.21 | 1,745,398 | -0.79(-0.92%) |
Mar 01, 2017 | 85.13 | 86.32 | 84.31 | 86.00 | 2,134,877 | +1.29(+1.53%) |
Feb 28, 2017 | 85.25 | 85.68 | 84.54 | 84.71 | 2,472,187 | -0.49(-0.57%) |
Feb 27, 2017 | 84.76 | 85.45 | 84.32 | 85.20 | 1,551,441 | +0.45(+0.53%) |
Feb 24, 2017 | 84.18 | 84.76 | 83.47 | 84.75 | 3,090,643 | -0.11(-0.13%) |
Feb 23, 2017 | 85.75 | 85.75 | 83.99 | 84.86 | 3,178,911 | -0.71(-0.84%) |
Feb 22, 2017 | 85.57 | 85.81 | 85.16 | 85.57 | 1,788,378 | -0.16(-0.18%) |
Feb 21, 2017 | 85.54 | 86.20 | 85.30 | 85.73 | 1,911,257 | +0.24(+0.27%) |
Feb 17, 2017 | 85.49 | 85.49 | 85.49 | 0 | -0.54(-0.63%) | |
Feb 16, 2017 | 85.88 | 86.45 | 85.40 | 86.03 | 2,796,930 | -0.10(-0.11%) |
Feb 15, 2017 | 84.14 | 86.22 | 83.93 | 86.13 | 3,319,390 | +1.85(+2.20%) |
Feb 14, 2017 | 84.03 | 84.66 | 83.46 | 84.28 | 3,111,250 | -0.25(-0.30%) |
Feb 13, 2017 | 84.53 | 85.68 | 83.93 | 84.54 | 4,529,428 | +0.15(+0.17%) |
Feb 10, 2017 | 82.99 | 84.87 | 82.39 | 84.39 | 6,700,282 | +2.85(+3.50%) |
Feb 09, 2017 | 80.51 | 81.68 | 79.81 | 81.54 | 3,260,486 | +1.74(+2.18%) |
Feb 08, 2017 | 80.25 | 81.19 | 79.59 | 79.80 | 2,796,734 | -0.71(-0.89%) |
Feb 07, 2017 | 80.12 | 80.70 | 79.86 | 80.51 | 3,006,075 | +0.68(+0.85%) |
Feb 06, 2017 | 79.16 | 80.09 | 78.74 | 79.83 | 2,400,672 | +0.24(+0.30%) |
Feb 03, 2017 | 80.80 | 80.96 | 79.30 | 79.60 | 4,391,598 | -1.20(-1.49%) |
Feb 02, 2017 | 80.97 | 81.27 | 79.70 | 80.80 | 4,166,121 | -0.48(-0.59%) |
Feb 01, 2017 | 81.70 | 82.51 | 79.77 | 81.28 | 7,768,649 | -0.42(-0.52%) |
Jan 31, 2017 | 82.09 | 82.35 | 81.18 | 81.70 | 6,717,006 | -0.40(-0.49%) |
Jan 30, 2017 | 81.24 | 82.29 | 81.04 | 82.11 | 4,153,206 | +0.67(+0.82%) |
Jan 27, 2017 | 80.30 | 81.53 | 80.17 | 81.44 | 2,662,251 | +1.43(+1.79%) |
Jan 26, 2017 | 79.87 | 80.18 | 79.42 | 80.01 | 1,894,299 | +0.22(+0.27%) |
Jan 25, 2017 | 79.18 | 79.90 | 78.86 | 79.80 | 2,944,507 | +0.95(+1.20%) |
Jan 24, 2017 | 78.23 | 79.13 | 77.77 | 78.85 | 2,046,732 | +0.62(+0.79%) |
Jan 23, 2017 | 78.39 | 78.51 | 77.62 | 78.23 | 2,728,640 | -0.23(-0.30%) |
Jan 20, 2017 | 78.83 | 78.85 | 77.26 | 78.46 | 2,698,749 | -0.25(-0.32%) |
Jan 19, 2017 | 78.74 | 79.66 | 78.39 | 78.72 | 1,782,950 | -0.15(-0.19%) |
Jan 18, 2017 | 78.85 | 79.15 | 78.17 | 78.86 | 1,967,484 | +0.29(+0.37%) |
Jan 17, 2017 | 78.35 | 78.92 | 77.83 | 78.57 | 2,117,876 | -0.12(-0.15%) |
Jan 13, 2017 | 78.69 | 78.69 | 78.69 | 0 | +0.73(+0.94%) | |
Jan 12, 2017 | 77.22 | 78.11 | 76.63 | 77.95 | 2,078,702 | +0.57(+0.73%) |
Jan 11, 2017 | 77.17 | 77.78 | 76.55 | 77.39 | 2,674,964 | +0.17(+0.22%) |
Jan 10, 2017 | 76.87 | 77.59 | 76.33 | 77.22 | 2,378,052 | +0.21(+0.27%) |
Jan 09, 2017 | 77.55 | 77.79 | 76.44 | 77.01 | 2,381,566 | -0.36(-0.47%) |
Jan 06, 2017 | 77.47 | 77.88 | 76.75 | 77.38 | 2,060,321 | +0.05(+0.06%) |
Jan 05, 2017 | 78.33 | 78.80 | 77.10 | 77.33 | 3,364,559 | -1.64(-2.07%) |
Jan 04, 2017 | 77.75 | 79.43 | 77.48 | 78.96 | 1,891,438 | +1.43(+1.84%) |
Jan 03, 2017 | 77.88 | 77.97 | 76.65 | 77.53 | 2,233,859 | +0.40(+0.52%) |
Dec 30, 2016 | 77.13 | 77.13 | 77.13 | 0 | -1.37(-1.75%) | |
Dec 29, 2016 | 78.86 | 79.33 | 78.05 | 78.50 | 1,501,104 | -0.22(-0.27%) |
Dec 28, 2016 | 79.39 | 79.58 | 78.32 | 78.72 | 1,341,949 | -0.69(-0.86%) |
Dec 27, 2016 | 79.32 | 80.07 | 79.08 | 79.40 | 1,273,089 | +0.40(+0.51%) |
Dec 23, 2016 | 79.00 | 79.00 | 79.00 | 0 | +0.86(+1.10%) | |
Dec 22, 2016 | 78.09 | 78.49 | 77.54 | 78.14 | 1,232,301 | +0.13(+0.16%) |
Dec 21, 2016 | 77.85 | 78.52 | 77.49 | 78.01 | 2,227,789 | +0.16(+0.20%) |
Dec 20, 2016 | 77.95 | 78.60 | 77.62 | 77.86 | 2,264,952 | +0.00(+0.00%) |
Dec 19, 2016 | 77.67 | 78.86 | 77.51 | 77.86 | 2,243,901 | -0.01(-0.01%) |
Dec 16, 2016 | 79.76 | 79.81 | 77.53 | 77.87 | 4,174,551 | -1.96(-2.45%) |
Dec 15, 2016 | 79.64 | 80.91 | 79.07 | 79.82 | 4,041,519 | +0.79(+1.00%) |
Dec 14, 2016 | 78.94 | 79.99 | 78.33 | 79.03 | 2,627,958 | -0.06(-0.07%) |
Dec 13, 2016 | 78.80 | 80.89 | 78.80 | 79.09 | 3,514,006 | +0.14(+0.17%) |
Dec 12, 2016 | 77.25 | 78.96 | 76.89 | 78.95 | 4,009,774 | +1.83(+2.37%) |
Dec 09, 2016 | 76.20 | 77.43 | 76.20 | 77.12 | 2,117,708 | +0.95(+1.25%) |
Dec 08, 2016 | 76.42 | 76.97 | 75.80 | 76.17 | 3,518,707 | -0.17(-0.22%) |
Dec 07, 2016 | 75.26 | 76.49 | 74.84 | 76.34 | 3,359,128 | +1.06(+1.41%) |
Dec 06, 2016 | 76.02 | 76.42 | 74.92 | 75.28 | 2,352,366 | -0.57(-0.75%) |
Dec 05, 2016 | 74.59 | 76.22 | 73.94 | 75.85 | 2,554,314 | +1.56(+2.10%) |
Dec 02, 2016 | 74.09 | 74.89 | 72.22 | 74.29 | 4,180,244 | +0.27(+0.37%) |
Dec 01, 2016 | 77.57 | 77.64 | 73.62 | 74.02 | 5,024,078 | -3.58(-4.62%) |
Nov 30, 2016 | 79.61 | 79.69 | 77.51 | 77.60 | 3,489,612 | -2.09(-2.62%) |
Nov 29, 2016 | 77.32 | 80.00 | 77.30 | 79.69 | 3,448,119 | +2.59(+3.35%) |
Nov 28, 2016 | 77.78 | 77.91 | 76.91 | 77.10 | 2,381,564 | -0.43(-0.56%) |
Nov 25, 2016 | 77.54 | 78.27 | 76.92 | 77.53 | 797,332 | -0.18(-0.23%) |
Nov 23, 2016 | 77.71 | 77.71 | 77.71 | 0 | +1.57(+2.06%) | |
Nov 22, 2016 | 76.90 | 76.94 | 75.34 | 76.14 | 2,795,141 | -0.50(-0.65%) |
Nov 21, 2016 | 77.44 | 77.54 | 75.96 | 76.64 | 3,126,233 | -0.71(-0.92%) |
Nov 18, 2016 | 78.15 | 78.94 | 77.13 | 77.36 | 3,247,655 | -0.62(-0.79%) |
Nov 17, 2016 | 77.13 | 78.51 | 76.92 | 77.97 | 2,699,150 | +0.77(+1.00%) |
Nov 16, 2016 | 76.00 | 77.31 | 75.44 | 77.20 | 2,506,834 | +1.19(+1.56%) |
Nov 15, 2016 | 75.41 | 76.80 | 75.41 | 76.02 | 2,694,984 | +1.21(+1.62%) |
Nov 14, 2016 | 75.87 | 76.46 | 74.57 | 74.80 | 5,149,381 | -1.05(-1.38%) |
Nov 11, 2016 | 74.23 | 76.33 | 73.97 | 75.85 | 4,124,623 | +0.65(+0.86%) |
Nov 10, 2016 | 78.32 | 78.40 | 74.61 | 75.20 | 5,643,638 | -2.60(-3.34%) |
Nov 09, 2016 | 77.10 | 79.11 | 76.83 | 77.80 | 4,540,762 | -2.01(-2.52%) |
Nov 08, 2016 | 79.38 | 80.75 | 79.01 | 79.81 | 2,244,596 | +0.40(+0.51%) |
Nov 07, 2016 | 79.41 | 80.33 | 78.67 | 79.40 | 3,830,144 | +0.84(+1.07%) |
Nov 04, 2016 | 78.30 | 80.03 | 77.40 | 78.56 | 4,793,734 | -0.29(-0.37%) |
Nov 03, 2016 | 77.48 | 80.59 | 77.48 | 78.86 | 7,362,934 | +1.37(+1.77%) |
Nov 02, 2016 | 77.20 | 80.24 | 76.25 | 77.48 | 9,650,053 | +1.25(+1.64%) |
Nov 01, 2016 | 77.01 | 77.13 | 75.58 | 76.23 | 7,375,055 | -0.67(-0.87%) |
Oct 31, 2016 | 77.99 | 78.48 | 75.83 | 76.90 | 5,493,661 | -0.91(-1.17%) |
Oct 28, 2016 | 79.11 | 79.74 | 76.93 | 77.81 | 7,080,213 | -3.20(-3.95%) |
Oct 27, 2016 | 81.56 | 82.68 | 80.89 | 81.01 | 3,226,605 | +0.14(+0.17%) |
Oct 26, 2016 | 81.23 | 82.37 | 80.79 | 80.87 | 2,068,779 | -0.35(-0.43%) |
Oct 25, 2016 | 82.45 | 83.04 | 81.18 | 81.22 | 2,883,155 | -1.19(-1.44%) |
Oct 24, 2016 | 80.22 | 82.62 | 80.09 | 82.41 | 3,111,029 | +1.25(+1.54%) |
Oct 21, 2016 | 80.45 | 81.27 | 80.30 | 81.16 | 2,765,350 | +0.34(+0.42%) |
Oct 20, 2016 | 80.99 | 81.11 | 79.91 | 80.81 | 2,520,527 | -0.23(-0.29%) |
Oct 19, 2016 | 82.48 | 82.62 | 80.91 | 81.05 | 2,317,928 | -1.22(-1.49%) |
Oct 18, 2016 | 81.46 | 82.65 | 81.39 | 82.27 | 2,231,296 | +1.66(+2.05%) |
Oct 17, 2016 | 81.06 | 81.50 | 80.46 | 80.62 | 2,023,796 | -0.26(-0.33%) |
Oct 14, 2016 | 80.65 | 82.24 | 80.65 | 80.88 | 2,714,433 | +0.81(+1.02%) |
Oct 13, 2016 | 80.39 | 80.81 | 79.11 | 80.07 | 3,098,337 | -0.75(-0.93%) |
Oct 12, 2016 | 83.27 | 83.27 | 80.46 | 80.82 | 2,445,755 | -0.82(-1.01%) |
Oct 11, 2016 | 82.95 | 83.05 | 81.43 | 81.65 | 2,357,595 | -1.34(-1.62%) |
Oct 10, 2016 | 82.33 | 83.16 | 82.12 | 82.99 | 2,326,243 | +0.91(+1.11%) |
Oct 07, 2016 | 83.30 | 83.43 | 81.71 | 82.08 | 3,141,843 | -0.75(-0.91%) |
Oct 06, 2016 | 83.78 | 83.87 | 82.13 | 82.83 | 3,256,605 | -0.87(-1.04%) |
Oct 05, 2016 | 83.79 | 83.98 | 83.21 | 83.70 | 2,003,151 | -0.09(-0.11%) |
Oct 04, 2016 | 84.15 | 84.29 | 83.36 | 83.79 | 1,761,183 | +0.15(+0.18%) |
Oct 03, 2016 | 83.46 | 84.27 | 83.37 | 83.64 | 2,091,157 | +0.01(+0.01%) |
Sep 30, 2016 | 82.61 | 84.05 | 82.04 | 83.63 | 2,918,321 | +1.12(+1.35%) |
Sep 29, 2016 | 83.17 | 83.37 | 82.38 | 82.52 | 1,352,835 | -0.72(-0.87%) |
Sep 28, 2016 | 83.59 | 83.83 | 82.83 | 83.24 | 1,832,290 | -0.20(-0.23%) |
Sep 27, 2016 | 81.68 | 83.76 | 81.47 | 83.44 | 2,504,992 | +1.66(+2.04%) |
Sep 26, 2016 | 81.94 | 82.51 | 81.50 | 81.77 | 1,875,985 | -0.74(-0.90%) |
Sep 23, 2016 | 82.75 | 82.75 | 81.79 | 82.52 | 2,700,238 | +1.07(+1.31%) |
Sep 22, 2016 | 82.36 | 82.46 | 81.05 | 81.45 | 2,240,585 | -0.29(-0.36%) |
Sep 21, 2016 | 81.75 | 81.90 | 80.56 | 81.74 | 2,719,499 | +0.47(+0.58%) |
Sep 20, 2016 | 81.18 | 81.67 | 80.91 | 81.27 | 2,218,866 | +0.22(+0.27%) |
Sep 19, 2016 | 81.42 | 81.69 | 80.75 | 81.06 | 1,912,346 | -0.12(-0.14%) |
Sep 16, 2016 | 81.54 | 81.64 | 80.46 | 81.18 | 3,811,157 | -0.47(-0.58%) |
Sep 15, 2016 | 78.89 | 81.94 | 78.89 | 81.65 | 3,234,541 | +2.49(+3.14%) |
Sep 14, 2016 | 79.46 | 80.07 | 78.84 | 79.16 | 1,442,626 | -0.04(-0.05%) |
Sep 13, 2016 | 78.94 | 79.43 | 78.29 | 79.20 | 2,767,664 | +0.03(+0.04%) |
Sep 12, 2016 | 78.08 | 79.25 | 77.87 | 79.17 | 3,442,279 | +0.96(+1.23%) |
Sep 09, 2016 | 79.74 | 80.10 | 78.19 | 78.21 | 2,259,234 | -2.25(-2.80%) |
Sep 08, 2016 | 80.93 | 80.93 | 79.89 | 80.46 | 3,255,820 | -0.58(-0.71%) |
Sep 07, 2016 | 82.03 | 82.53 | 80.83 | 81.04 | 3,114,767 | -1.10(-1.34%) |
Sep 06, 2016 | 81.58 | 82.68 | 81.58 | 82.14 | 2,704,381 | +0.40(+0.49%) |
Sep 02, 2016 | 80.60 | 81.73 | 81.73 | 81.73 | 3,597,692 | +1.66(+2.08%) |
Sep 01, 2016 | 79.83 | 80.29 | 79.35 | 80.07 | 1,852,234 | +0.52(+0.65%) |
Aug 31, 2016 | 79.69 | 79.99 | 79.35 | 79.55 | 2,121,829 | -0.49(-0.61%) |
Aug 30, 2016 | 80.70 | 80.70 | 79.80 | 80.04 | 1,747,609 | +0.22(+0.27%) |
Aug 29, 2016 | 79.42 | 80.27 | 78.97 | 79.82 | 2,017,585 | +0.29(+0.37%) |
Aug 26, 2016 | 79.52 | 79.82 | 78.37 | 79.53 | 3,101,907 | -0.33(-0.42%) |
Aug 25, 2016 | 80.32 | 80.50 | 79.29 | 79.86 | 3,374,201 | -0.85(-1.06%) |
Aug 24, 2016 | 80.61 | 80.92 | 80.26 | 80.72 | 3,380,756 | +0.11(+0.13%) |
Aug 23, 2016 | 80.28 | 80.91 | 79.81 | 80.61 | 4,700,986 | +0.80(+1.01%) |
Aug 22, 2016 | 79.39 | 80.13 | 79.36 | 79.81 | 3,286,843 | -0.26(-0.33%) |
Aug 19, 2016 | 79.28 | 80.20 | 79.13 | 80.07 | 3,307,117 | +0.76(+0.96%) |
Aug 18, 2016 | 78.15 | 80.11 | 77.98 | 79.31 | 4,842,051 | +1.18(+1.52%) |
Aug 17, 2016 | 76.39 | 78.21 | 76.20 | 78.12 | 3,627,782 | +1.68(+2.20%) |
Aug 16, 2016 | 77.15 | 77.26 | 76.21 | 76.44 | 3,032,294 | -1.40(-1.80%) |
Aug 15, 2016 | 75.99 | 77.91 | 75.74 | 77.84 | 3,293,685 | +2.01(+2.65%) |
Aug 12, 2016 | 76.39 | 76.78 | 75.44 | 75.83 | 2,071,014 | -0.41(-0.54%) |
Aug 11, 2016 | 77.22 | 77.52 | 76.23 | 76.24 | 3,280,406 | -0.71(-0.92%) |
Aug 10, 2016 | 76.92 | 77.46 | 76.64 | 76.95 | 1,461,950 | -0.12(-0.15%) |
Aug 09, 2016 | 77.38 | 77.72 | 77.00 | 77.06 | 2,022,301 | -0.57(-0.73%) |
Aug 08, 2016 | 78.20 | 78.34 | 77.53 | 77.63 | 2,979,320 | -0.56(-0.71%) |
Aug 05, 2016 | 77.31 | 78.34 | 76.86 | 78.19 | 4,384,619 | +1.58(+2.06%) |
Aug 04, 2016 | 76.74 | 77.09 | 76.28 | 76.61 | 4,639,857 | -0.39(-0.51%) |
Aug 03, 2016 | 75.07 | 77.35 | 73.62 | 77.00 | 10,667,247 | +1.81(+2.41%) |
Aug 02, 2016 | 75.00 | 75.35 | 74.18 | 75.19 | 6,063,603 | +0.15(+0.20%) |
Aug 01, 2016 | 74.65 | 75.23 | 74.54 | 75.05 | 3,835,560 | +0.30(+0.41%) |
Jul 29, 2016 | 74.90 | 74.95 | 74.21 | 74.74 | 2,972,579 | +0.04(+0.05%) |
Jul 28, 2016 | 75.03 | 75.13 | 74.43 | 74.70 | 1,294,997 | -0.38(-0.51%) |
Jul 27, 2016 | 75.62 | 75.77 | 75.06 | 75.08 | 2,368,927 | -0.17(-0.22%) |
Jul 26, 2016 | 75.33 | 75.75 | 74.63 | 75.25 | 2,156,369 | -0.06(-0.08%) |
Jul 25, 2016 | 74.47 | 75.32 | 74.16 | 75.31 | 3,488,685 | +0.56(+0.75%) |
Jul 22, 2016 | 74.31 | 75.09 | 73.40 | 74.75 | 5,945,176 | +0.93(+1.26%) |
Jul 21, 2016 | 74.86 | 75.34 | 72.78 | 73.82 | 8,784,323 | -1.29(-1.72%) |
Jul 20, 2016 | 75.62 | 76.60 | 74.86 | 75.11 | 5,597,739 | +0.20(+0.26%) |
Jul 19, 2016 | 76.38 | 76.49 | 74.64 | 74.92 | 5,251,860 | -1.72(-2.25%) |
Jul 18, 2016 | 76.51 | 77.23 | 76.11 | 76.64 | 2,231,693 | +0.42(+0.55%) |
Jul 15, 2016 | 76.82 | 77.10 | 76.00 | 76.22 | 2,759,605 | -0.22(-0.28%) |
Jul 14, 2016 | 76.28 | 76.68 | 75.38 | 76.44 | 3,271,357 | +0.42(+0.55%) |
Jul 13, 2016 | 78.28 | 78.28 | 76.01 | 76.02 | 2,477,777 | -1.85(-2.38%) |
Jul 12, 2016 | 77.64 | 78.34 | 76.97 | 77.87 | 2,789,248 | +0.33(+0.43%) |
Jul 11, 2016 | 76.66 | 77.91 | 76.66 | 77.53 | 3,046,354 | +0.89(+1.16%) |
Jul 08, 2016 | 75.72 | 76.88 | 75.04 | 76.64 | 3,332,000 | +1.61(+2.14%) |
Jul 07, 2016 | 74.98 | 75.24 | 74.50 | 75.04 | 1,548,903 | +0.71(+0.96%) |
Jul 05, 2016 | 74.21 | 74.84 | 73.72 | 74.32 | 1,723,818 | +0.02(+0.03%) |
Jul 01, 2016 | 74.18 | 74.30 | 74.30 | 74.30 | 1,932,458 | +0.11(+0.15%) |
Jun 30, 2016 | 72.34 | 74.54 | 71.72 | 74.19 | 3,442,280 | +1.98(+2.74%) |
Jun 29, 2016 | 71.39 | 72.47 | 71.30 | 72.22 | 2,165,108 | +1.12(+1.57%) |
Jun 28, 2016 | 70.50 | 71.15 | 69.88 | 71.10 | 2,801,767 | +1.08(+1.54%) |
Jun 27, 2016 | 71.50 | 71.55 | 69.54 | 70.02 | 3,710,623 | -1.67(-2.34%) |
Jun 24, 2016 | 72.12 | 73.22 | 71.40 | 71.70 | 4,720,059 | -2.78(-3.73%) |
Jun 23, 2016 | 74.06 | 74.60 | 73.30 | 74.48 | 2,382,857 | +1.22(+1.67%) |
Jun 22, 2016 | 73.65 | 73.97 | 73.15 | 73.25 | 2,082,385 | -0.70(-0.94%) |
Jun 21, 2016 | 73.69 | 74.50 | 73.52 | 73.95 | 2,116,074 | +0.20(+0.27%) |
Jun 20, 2016 | 73.15 | 74.76 | 72.59 | 73.75 | 3,009,867 | +0.77(+1.06%) |
Jun 17, 2016 | 73.61 | 73.61 | 72.06 | 72.98 | 4,309,709 | -0.47(-0.64%) |
Jun 16, 2016 | 72.46 | 73.53 | 72.05 | 73.45 | 2,929,575 | +0.60(+0.82%) |
Jun 15, 2016 | 73.02 | 73.67 | 72.51 | 72.85 | 2,460,804 | -0.13(-0.17%) |
Jun 14, 2016 | 72.61 | 73.23 | 71.83 | 72.98 | 2,059,588 | +0.27(+0.38%) |
Jun 13, 2016 | 73.34 | 73.87 | 72.27 | 72.70 | 3,767,131 | -1.02(-1.38%) |
Jun 10, 2016 | 73.85 | 74.66 | 73.26 | 73.72 | 3,088,998 | -0.95(-1.27%) |
Jun 09, 2016 | 74.03 | 75.20 | 74.00 | 74.67 | 3,119,864 | -0.03(-0.04%) |
Jun 08, 2016 | 75.47 | 75.59 | 74.44 | 74.70 | 2,580,854 | -0.95(-1.26%) |
Jun 07, 2016 | 75.27 | 76.48 | 75.17 | 75.65 | 4,304,292 | +0.74(+0.99%) |
Jun 06, 2016 | 74.79 | 75.37 | 73.64 | 74.91 | 2,876,878 | +0.13(+0.17%) |
Jun 03, 2016 | 75.11 | 75.11 | 73.87 | 74.78 | 1,903,270 | -0.22(-0.29%) |
Jun 02, 2016 | 75.13 | 75.35 | 74.53 | 75.00 | 2,106,101 | -0.04(-0.05%) |
Jun 01, 2016 | 75.22 | 75.78 | 74.62 | 75.04 | 3,329,386 | -0.13(-0.17%) |
May 31, 2016 | 74.41 | 75.23 | 74.13 | 75.16 | 4,799,356 | +1.03(+1.39%) |
May 27, 2016 | 73.77 | 74.13 | 74.13 | 74.13 | 2,359,999 | +0.58(+0.79%) |
May 26, 2016 | 73.09 | 73.87 | 72.39 | 73.56 | 1,892,284 | +0.17(+0.23%) |
May 25, 2016 | 73.83 | 74.26 | 73.29 | 73.39 | 2,044,774 | -0.40(-0.54%) |
May 24, 2016 | 72.16 | 74.10 | 71.74 | 73.79 | 3,861,996 | +2.07(+2.88%) |
May 23, 2016 | 71.87 | 72.36 | 70.91 | 71.73 | 3,316,835 | +0.13(+0.18%) |
May 20, 2016 | 71.96 | 72.48 | 71.42 | 71.60 | 3,852,132 | -0.38(-0.53%) |
May 19, 2016 | 72.69 | 72.69 | 71.43 | 71.98 | 3,305,001 | -0.97(-1.33%) |
May 18, 2016 | 73.16 | 73.32 | 71.75 | 72.95 | 4,526,106 | -0.63(-0.86%) |
May 17, 2016 | 74.15 | 75.02 | 72.99 | 73.58 | 5,213,425 | -1.45(-1.94%) |
May 16, 2016 | 73.52 | 75.55 | 73.26 | 75.04 | 4,420,604 | +1.39(+1.89%) |
May 13, 2016 | 73.18 | 74.52 | 73.12 | 73.64 | 4,277,558 | +0.19(+0.25%) |
May 12, 2016 | 72.11 | 74.66 | 71.87 | 73.46 | 8,374,443 | +1.60(+2.22%) |
May 11, 2016 | 68.97 | 73.37 | 68.79 | 71.86 | 22,363,894 | +8.66(+13.70%) |
May 10, 2016 | 63.66 | 63.75 | 62.41 | 63.21 | 7,758,021 | +0.02(+0.03%) |
May 09, 2016 | 62.85 | 63.70 | 62.69 | 63.19 | 3,108,329 | +0.57(+0.91%) |
May 06, 2016 | 60.90 | 62.67 | 60.71 | 62.62 | 3,434,285 | +1.66(+2.73%) |
May 05, 2016 | 60.99 | 61.46 | 59.91 | 60.95 | 4,977,395 | +0.35(+0.58%) |
May 04, 2016 | 60.46 | 61.19 | 59.84 | 60.60 | 3,280,600 | -0.20(-0.32%) |
May 03, 2016 | 61.32 | 61.92 | 60.74 | 60.80 | 3,298,304 | -0.79(-1.29%) |