Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 99.34 | 100.09 | 99.31 | 99.96 | 1,314,907 | +0.67(+0.67%) |
Apr 27, 2017 | 99.38 | 100.25 | 98.92 | 99.29 | 827,359 | -0.11(-0.11%) |
Apr 26, 2017 | 99.22 | 99.64 | 98.42 | 99.40 | 731,323 | +0.19(+0.19%) |
Apr 25, 2017 | 98.61 | 99.54 | 98.54 | 99.20 | 769,837 | +1.16(+1.18%) |
Apr 24, 2017 | 97.30 | 98.15 | 97.18 | 98.05 | 1,017,648 | +1.59(+1.65%) |
Apr 21, 2017 | 96.92 | 97.30 | 96.27 | 96.46 | 1,205,665 | -0.39(-0.40%) |
Apr 20, 2017 | 97.41 | 97.52 | 96.73 | 96.85 | 968,429 | -0.29(-0.30%) |
Apr 19, 2017 | 97.33 | 98.14 | 96.71 | 97.14 | 1,033,646 | +0.06(+0.07%) |
Apr 18, 2017 | 95.40 | 97.11 | 95.40 | 97.08 | 970,532 | +1.05(+1.09%) |
Apr 17, 2017 | 95.22 | 96.03 | 94.96 | 96.03 | 785,719 | +0.93(+0.97%) |
Apr 13, 2017 | 95.45 | 96.19 | 94.92 | 95.10 | 544,915 | -0.46(-0.48%) |
Apr 12, 2017 | 97.29 | 97.36 | 95.27 | 95.56 | 751,787 | -1.37(-1.41%) |
Apr 11, 2017 | 95.96 | 97.01 | 95.75 | 96.93 | 704,242 | +0.69(+0.72%) |
Apr 10, 2017 | 97.25 | 97.47 | 95.98 | 96.24 | 1,072,382 | -0.99(-1.02%) |
Apr 07, 2017 | 97.30 | 97.56 | 96.84 | 97.23 | 1,320,156 | -0.08(-0.08%) |
Apr 06, 2017 | 96.67 | 97.44 | 96.28 | 97.31 | 768,267 | +0.75(+0.78%) |
Apr 05, 2017 | 97.00 | 97.93 | 96.29 | 96.56 | 1,272,945 | -0.27(-0.27%) |
Apr 04, 2017 | 96.34 | 97.21 | 96.19 | 96.83 | 963,224 | +0.43(+0.45%) |
Apr 03, 2017 | 97.04 | 97.56 | 95.29 | 96.40 | 1,080,352 | -0.56(-0.58%) |
Mar 31, 2017 | 96.33 | 97.74 | 95.80 | 96.96 | 1,020,672 | +0.46(+0.48%) |
Mar 30, 2017 | 96.44 | 97.37 | 96.22 | 96.50 | 731,563 | +0.09(+0.10%) |
Mar 29, 2017 | 96.37 | 97.24 | 96.28 | 96.41 | 998,709 | +0.15(+0.15%) |
Mar 28, 2017 | 95.98 | 96.79 | 95.57 | 96.26 | 877,116 | +0.26(+0.27%) |
Mar 27, 2017 | 95.10 | 96.32 | 94.27 | 96.00 | 916,448 | +0.14(+0.14%) |
Mar 24, 2017 | 96.86 | 97.45 | 95.48 | 95.86 | 574,663 | -0.64(-0.67%) |
Mar 23, 2017 | 96.53 | 97.64 | 96.23 | 96.51 | 751,823 | -0.06(-0.07%) |
Mar 22, 2017 | 96.00 | 96.80 | 94.81 | 96.57 | 1,073,637 | +0.89(+0.93%) |
Mar 21, 2017 | 97.35 | 98.72 | 95.52 | 95.68 | 1,361,375 | -1.67(-1.72%) |
Mar 20, 2017 | 97.32 | 97.46 | 96.47 | 97.35 | 1,124,846 | -0.13(-0.13%) |
Mar 17, 2017 | 95.90 | 97.77 | 95.82 | 97.48 | 1,565,576 | +2.02(+2.12%) |
Mar 16, 2017 | 96.46 | 97.04 | 95.18 | 95.46 | 1,108,578 | -1.11(-1.15%) |
Mar 15, 2017 | 95.91 | 96.84 | 95.32 | 96.57 | 851,754 | +1.17(+1.22%) |
Mar 14, 2017 | 95.46 | 95.81 | 94.59 | 95.40 | 819,982 | -0.50(-0.53%) |
Mar 13, 2017 | 94.15 | 95.96 | 93.75 | 95.91 | 1,456,291 | +1.62(+1.72%) |
Mar 10, 2017 | 93.97 | 95.16 | 93.65 | 94.29 | 1,554,831 | +0.50(+0.54%) |
Mar 09, 2017 | 94.20 | 94.58 | 93.35 | 93.78 | 1,592,602 | -0.22(-0.23%) |
Mar 08, 2017 | 94.78 | 95.05 | 93.54 | 94.00 | 1,404,084 | -0.96(-1.01%) |
Mar 07, 2017 | 93.43 | 95.90 | 92.93 | 94.96 | 1,526,553 | +1.54(+1.65%) |
Mar 06, 2017 | 93.25 | 93.94 | 90.24 | 93.43 | 2,545,514 | -2.43(-2.54%) |
Mar 03, 2017 | 94.61 | 96.25 | 94.31 | 95.86 | 1,260,587 | +1.56(+1.66%) |
Mar 02, 2017 | 94.07 | 95.87 | 93.46 | 94.29 | 2,229,696 | +0.37(+0.39%) |
Mar 01, 2017 | 94.15 | 95.46 | 93.32 | 93.93 | 2,832,704 | +1.05(+1.13%) |
Feb 28, 2017 | 87.65 | 93.84 | 87.60 | 92.88 | 4,641,241 | +8.28(+9.79%) |
Feb 27, 2017 | 85.08 | 85.46 | 84.38 | 84.60 | 1,016,728 | -0.43(-0.51%) |
Feb 24, 2017 | 84.11 | 85.22 | 83.28 | 85.03 | 765,068 | +0.48(+0.56%) |
Feb 23, 2017 | 85.20 | 85.31 | 83.96 | 84.55 | 807,244 | -0.03(-0.03%) |
Feb 22, 2017 | 85.47 | 85.68 | 84.52 | 84.58 | 713,576 | -1.23(-1.43%) |
Feb 21, 2017 | 84.64 | 85.84 | 84.55 | 85.80 | 863,619 | +1.70(+2.02%) |
Feb 17, 2017 | 84.10 | 84.10 | 84.10 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 84.98 | 86.00 | 84.24 | 84.55 | 648,907 | -0.32(-0.38%) |
Feb 15, 2017 | 83.54 | 85.10 | 83.28 | 84.87 | 1,650,879 | +1.44(+1.72%) |
Feb 14, 2017 | 86.34 | 86.34 | 82.67 | 83.43 | 1,808,628 | -3.26(-3.76%) |
Feb 13, 2017 | 86.31 | 87.30 | 85.68 | 86.69 | 721,846 | +0.96(+1.12%) |
Feb 10, 2017 | 86.42 | 86.42 | 85.34 | 85.73 | 697,113 | -0.19(-0.22%) |
Feb 09, 2017 | 86.33 | 86.78 | 85.68 | 85.92 | 545,164 | -0.40(-0.47%) |
Feb 08, 2017 | 85.01 | 86.36 | 84.36 | 86.33 | 723,076 | +1.42(+1.67%) |
Feb 07, 2017 | 86.00 | 86.42 | 84.41 | 84.91 | 827,210 | -1.36(-1.58%) |
Feb 06, 2017 | 86.04 | 86.44 | 85.79 | 86.27 | 522,402 | +0.02(+0.02%) |
Feb 03, 2017 | 85.44 | 86.42 | 85.09 | 86.25 | 488,378 | +1.24(+1.46%) |
Feb 02, 2017 | 85.46 | 85.46 | 83.72 | 85.01 | 644,165 | -0.46(-0.54%) |
Feb 01, 2017 | 85.26 | 85.68 | 83.86 | 85.47 | 934,649 | +0.70(+0.83%) |
Jan 31, 2017 | 86.56 | 86.62 | 84.65 | 84.76 | 1,588,885 | -1.77(-2.04%) |
Jan 30, 2017 | 86.73 | 86.78 | 85.80 | 86.53 | 740,374 | -0.78(-0.89%) |
Jan 27, 2017 | 87.23 | 87.72 | 86.70 | 87.30 | 495,066 | -0.05(-0.06%) |
Jan 26, 2017 | 86.09 | 87.73 | 86.04 | 87.36 | 870,476 | +1.35(+1.57%) |
Jan 25, 2017 | 87.67 | 87.71 | 85.32 | 86.00 | 1,184,335 | -1.42(-1.62%) |
Jan 24, 2017 | 85.95 | 87.69 | 85.74 | 87.42 | 1,007,554 | +1.69(+1.97%) |
Jan 23, 2017 | 85.44 | 85.92 | 84.95 | 85.73 | 381,884 | +0.31(+0.36%) |
Jan 20, 2017 | 85.60 | 86.05 | 84.94 | 85.42 | 766,789 | +0.28(+0.33%) |
Jan 19, 2017 | 84.86 | 86.38 | 84.67 | 85.14 | 666,219 | +0.41(+0.49%) |
Jan 18, 2017 | 86.77 | 86.93 | 84.45 | 84.72 | 1,207,391 | -1.60(-1.85%) |
Jan 17, 2017 | 87.05 | 87.64 | 85.92 | 86.33 | 923,342 | +0.32(+0.37%) |
Jan 13, 2017 | 86.00 | 86.00 | 86.00 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.57 | 86.29 | 84.36 | 85.78 | 1,139,128 | +0.41(+0.48%) |
Jan 11, 2017 | 82.87 | 86.12 | 82.42 | 85.36 | 1,975,521 | +3.13(+3.81%) |
Jan 10, 2017 | 83.13 | 83.42 | 81.51 | 82.24 | 901,716 | -0.55(-0.66%) |
Jan 09, 2017 | 83.01 | 83.24 | 82.68 | 82.78 | 1,023,100 | -0.30(-0.36%) |
Jan 06, 2017 | 82.91 | 83.26 | 82.22 | 83.09 | 602,138 | +0.38(+0.46%) |
Jan 05, 2017 | 82.93 | 83.62 | 82.10 | 82.70 | 998,093 | -0.28(-0.34%) |
Jan 04, 2017 | 81.17 | 83.40 | 81.15 | 82.99 | 1,232,440 | +2.42(+3.01%) |
Jan 03, 2017 | 79.74 | 80.62 | 79.58 | 80.56 | 1,066,285 | +1.80(+2.29%) |
Dec 30, 2016 | 78.76 | 78.76 | 78.76 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.35 | 79.73 | 78.97 | 79.66 | 388,218 | +0.45(+0.57%) |
Dec 28, 2016 | 81.48 | 81.81 | 79.14 | 79.22 | 660,324 | -2.22(-2.73%) |
Dec 27, 2016 | 81.33 | 81.85 | 81.06 | 81.44 | 250,218 | +0.17(+0.21%) |
Dec 23, 2016 | 81.27 | 81.27 | 81.27 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.43 | 81.92 | 80.71 | 80.90 | 414,297 | -0.79(-0.96%) |
Dec 21, 2016 | 81.74 | 82.34 | 81.50 | 81.69 | 432,962 | -0.05(-0.07%) |
Dec 20, 2016 | 81.52 | 82.17 | 81.13 | 81.74 | 502,994 | +0.31(+0.38%) |
Dec 19, 2016 | 81.85 | 82.03 | 80.86 | 81.43 | 886,195 | -0.21(-0.26%) |
Dec 16, 2016 | 82.39 | 82.81 | 80.59 | 81.64 | 1,786,527 | -0.54(-0.66%) |
Dec 15, 2016 | 82.66 | 83.07 | 81.72 | 82.18 | 886,600 | -0.11(-0.13%) |
Dec 14, 2016 | 83.40 | 83.99 | 82.24 | 82.29 | 1,561,452 | -1.08(-1.29%) |
Dec 13, 2016 | 83.69 | 83.94 | 82.61 | 83.37 | 1,055,804 | +0.10(+0.12%) |
Dec 12, 2016 | 82.89 | 83.53 | 82.67 | 83.27 | 773,125 | +0.57(+0.69%) |
Dec 09, 2016 | 83.60 | 83.60 | 82.19 | 82.70 | 953,415 | -1.01(-1.21%) |
Dec 08, 2016 | 82.07 | 84.11 | 81.44 | 83.71 | 1,715,563 | +2.74(+3.38%) |
Dec 07, 2016 | 78.64 | 81.04 | 78.64 | 80.98 | 882,972 | +2.26(+2.87%) |
Dec 06, 2016 | 78.19 | 79.00 | 78.06 | 78.71 | 1,461,342 | +0.04(+0.05%) |
Dec 05, 2016 | 78.02 | 78.83 | 77.88 | 78.68 | 1,287,169 | +1.29(+1.67%) |
Dec 02, 2016 | 78.13 | 78.40 | 76.94 | 77.38 | 743,369 | -0.72(-0.92%) |
Dec 01, 2016 | 80.51 | 80.51 | 77.88 | 78.10 | 1,271,043 | -1.94(-2.43%) |
Nov 30, 2016 | 78.98 | 80.91 | 78.98 | 80.05 | 1,887,732 | +1.67(+2.13%) |
Nov 29, 2016 | 76.22 | 79.49 | 75.78 | 78.38 | 1,270,223 | +1.81(+2.37%) |
Nov 28, 2016 | 76.69 | 77.31 | 76.52 | 76.56 | 599,885 | -0.04(-0.05%) |
Nov 25, 2016 | 76.53 | 77.05 | 76.33 | 76.60 | 219,554 | +0.11(+0.14%) |
Nov 23, 2016 | 76.49 | 76.49 | 76.49 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.61 | 77.15 | 76.16 | 76.87 | 717,103 | +0.41(+0.54%) |
Nov 21, 2016 | 75.51 | 76.51 | 75.30 | 76.46 | 815,899 | +1.27(+1.69%) |
Nov 18, 2016 | 75.64 | 75.94 | 74.94 | 75.19 | 580,972 | -0.46(-0.61%) |
Nov 17, 2016 | 74.71 | 75.88 | 74.57 | 75.66 | 987,265 | +1.29(+1.74%) |
Nov 16, 2016 | 73.22 | 74.61 | 72.80 | 74.36 | 1,180,586 | +1.30(+1.78%) |
Nov 15, 2016 | 70.44 | 73.10 | 70.44 | 73.06 | 1,393,611 | +2.77(+3.94%) |
Nov 14, 2016 | 73.61 | 73.86 | 69.60 | 70.29 | 2,120,433 | -3.05(-4.17%) |
Nov 11, 2016 | 73.86 | 74.30 | 73.08 | 73.34 | 1,223,222 | -0.99(-1.34%) |
Nov 10, 2016 | 73.62 | 74.78 | 73.04 | 74.34 | 1,428,026 | +1.00(+1.37%) |
Nov 09, 2016 | 74.69 | 74.97 | 72.23 | 73.33 | 2,880,750 | -2.12(-2.82%) |
Nov 08, 2016 | 78.41 | 79.22 | 75.40 | 75.46 | 1,993,928 | -3.22(-4.09%) |
Nov 07, 2016 | 77.53 | 79.22 | 77.23 | 78.68 | 1,548,792 | +2.55(+3.35%) |
Nov 04, 2016 | 76.23 | 76.97 | 75.41 | 76.12 | 927,071 | -0.29(-0.38%) |
Nov 03, 2016 | 75.32 | 77.04 | 75.05 | 76.42 | 1,106,667 | +1.41(+1.88%) |
Nov 02, 2016 | 75.24 | 75.62 | 74.59 | 75.00 | 687,613 | -0.59(-0.78%) |
Nov 01, 2016 | 76.21 | 76.84 | 74.98 | 75.60 | 1,174,778 | -0.59(-0.78%) |
Oct 31, 2016 | 75.65 | 76.75 | 75.45 | 76.19 | 1,211,980 | +0.58(+0.77%) |
Oct 28, 2016 | 75.00 | 76.64 | 74.98 | 75.60 | 710,839 | +0.78(+1.05%) |
Oct 27, 2016 | 74.56 | 75.15 | 74.11 | 74.82 | 696,272 | +0.88(+1.18%) |
Oct 26, 2016 | 74.13 | 74.78 | 73.57 | 73.95 | 764,601 | -0.92(-1.23%) |
Oct 25, 2016 | 75.86 | 75.86 | 74.78 | 74.87 | 465,574 | -1.15(-1.51%) |
Oct 24, 2016 | 75.72 | 76.13 | 74.96 | 76.02 | 667,286 | +1.06(+1.41%) |
Oct 21, 2016 | 75.59 | 75.59 | 74.36 | 74.96 | 651,808 | -0.75(-0.99%) |
Oct 20, 2016 | 74.73 | 76.09 | 74.67 | 75.71 | 479,374 | +0.39(+0.52%) |
Oct 19, 2016 | 74.59 | 75.37 | 73.87 | 75.31 | 606,296 | +0.85(+1.14%) |
Oct 18, 2016 | 75.20 | 75.42 | 74.44 | 74.47 | 552,079 | +0.36(+0.49%) |
Oct 17, 2016 | 73.69 | 74.33 | 73.64 | 74.10 | 653,458 | +0.36(+0.49%) |
Oct 14, 2016 | 73.99 | 74.57 | 73.65 | 73.74 | 681,180 | +0.38(+0.52%) |
Oct 13, 2016 | 73.19 | 73.82 | 72.11 | 73.35 | 726,936 | -0.65(-0.87%) |
Oct 12, 2016 | 74.51 | 74.51 | 73.20 | 74.00 | 885,885 | -0.52(-0.70%) |
Oct 11, 2016 | 75.71 | 75.86 | 74.15 | 74.52 | 573,680 | -1.60(-2.11%) |
Oct 10, 2016 | 75.89 | 77.04 | 75.77 | 76.12 | 683,217 | +1.01(+1.35%) |
Oct 07, 2016 | 76.44 | 76.44 | 74.44 | 75.11 | 1,068,095 | -1.16(-1.52%) |
Oct 06, 2016 | 75.71 | 76.48 | 75.60 | 76.27 | 1,074,263 | +0.18(+0.24%) |
Oct 05, 2016 | 76.07 | 76.53 | 75.43 | 76.09 | 1,068,895 | +0.75(+0.99%) |
Oct 04, 2016 | 77.48 | 77.86 | 75.27 | 75.34 | 1,158,843 | -2.02(-2.61%) |
Oct 03, 2016 | 77.69 | 77.92 | 76.68 | 77.36 | 1,058,598 | -0.60(-0.77%) |
Sep 30, 2016 | 76.53 | 78.27 | 76.13 | 77.96 | 1,513,166 | +2.13(+2.81%) |
Sep 29, 2016 | 77.39 | 77.79 | 75.75 | 75.82 | 1,315,555 | -1.57(-2.03%) |
Sep 28, 2016 | 76.09 | 77.50 | 75.71 | 77.39 | 1,126,908 | +1.93(+2.56%) |
Sep 27, 2016 | 74.24 | 75.56 | 74.24 | 75.46 | 912,124 | +0.96(+1.29%) |
Sep 26, 2016 | 73.74 | 74.94 | 73.66 | 74.50 | 1,481,774 | +0.87(+1.18%) |
Sep 23, 2016 | 73.65 | 73.94 | 73.14 | 73.64 | 1,309,320 | -0.41(-0.55%) |
Sep 22, 2016 | 73.88 | 74.59 | 73.78 | 74.05 | 1,740,860 | +0.92(+1.26%) |
Sep 21, 2016 | 70.73 | 73.16 | 70.68 | 73.12 | 1,626,812 | +3.10(+4.43%) |
Sep 20, 2016 | 71.06 | 71.64 | 70.02 | 70.02 | 1,051,158 | -0.78(-1.09%) |
Sep 19, 2016 | 70.32 | 71.11 | 70.25 | 70.80 | 852,045 | +0.83(+1.19%) |
Sep 16, 2016 | 70.06 | 70.35 | 69.10 | 69.97 | 2,527,595 | -0.47(-0.67%) |
Sep 15, 2016 | 69.21 | 70.50 | 68.75 | 70.44 | 1,965,907 | +1.40(+2.02%) |
Sep 14, 2016 | 69.35 | 69.70 | 68.51 | 69.05 | 1,817,821 | -0.34(-0.49%) |
Sep 13, 2016 | 70.01 | 70.70 | 69.06 | 69.39 | 1,506,159 | -0.95(-1.35%) |
Sep 12, 2016 | 68.67 | 70.59 | 68.22 | 70.34 | 1,679,920 | +0.56(+0.81%) |
Sep 09, 2016 | 72.58 | 73.12 | 69.49 | 69.78 | 2,035,733 | -3.72(-5.07%) |
Sep 08, 2016 | 75.17 | 75.43 | 73.45 | 73.50 | 1,083,629 | -1.84(-2.45%) |
Sep 07, 2016 | 75.13 | 75.45 | 74.60 | 75.34 | 1,018,014 | -0.08(-0.11%) |
Sep 06, 2016 | 74.60 | 75.43 | 74.34 | 75.43 | 1,053,338 | +0.98(+1.32%) |
Sep 02, 2016 | 74.90 | 74.44 | 74.44 | 74.44 | 985,578 | +0.60(+0.81%) |
Sep 01, 2016 | 72.62 | 73.84 | 72.26 | 73.84 | 1,301,209 | +1.21(+1.66%) |
Aug 31, 2016 | 73.80 | 73.80 | 72.40 | 72.64 | 1,440,248 | -1.60(-2.15%) |
Aug 30, 2016 | 75.16 | 75.84 | 74.11 | 74.24 | 837,222 | -0.93(-1.23%) |
Aug 29, 2016 | 74.42 | 75.34 | 74.16 | 75.16 | 815,679 | +0.87(+1.17%) |
Aug 26, 2016 | 75.32 | 75.86 | 73.87 | 74.29 | 968,333 | -0.71(-0.94%) |
Aug 25, 2016 | 74.76 | 75.73 | 74.60 | 75.00 | 830,079 | +0.35(+0.46%) |
Aug 24, 2016 | 76.15 | 76.67 | 74.44 | 74.65 | 1,724,165 | -1.80(-2.35%) |
Aug 23, 2016 | 76.75 | 78.57 | 76.44 | 76.45 | 1,431,036 | +0.29(+0.38%) |
Aug 22, 2016 | 74.73 | 76.16 | 74.24 | 76.16 | 1,198,889 | +1.01(+1.34%) |
Aug 19, 2016 | 73.57 | 75.32 | 73.41 | 75.15 | 1,933,259 | +1.33(+1.80%) |
Aug 18, 2016 | 73.58 | 73.86 | 73.39 | 73.83 | 1,178,116 | +0.66(+0.91%) |
Aug 17, 2016 | 74.28 | 74.33 | 72.83 | 73.16 | 1,302,630 | -1.07(-1.44%) |
Aug 16, 2016 | 76.55 | 76.60 | 74.14 | 74.24 | 1,173,722 | -2.13(-2.79%) |
Aug 15, 2016 | 75.82 | 77.01 | 75.64 | 76.37 | 1,250,416 | +0.97(+1.29%) |
Aug 12, 2016 | 74.85 | 76.05 | 74.67 | 75.40 | 1,254,607 | +0.39(+0.52%) |
Aug 11, 2016 | 74.59 | 75.49 | 74.14 | 75.01 | 1,247,476 | +0.45(+0.60%) |
Aug 10, 2016 | 74.51 | 74.78 | 73.94 | 74.56 | 1,429,602 | +0.07(+0.10%) |
Aug 09, 2016 | 74.93 | 75.08 | 74.23 | 74.49 | 1,637,593 | -0.15(-0.19%) |
Aug 08, 2016 | 74.78 | 75.08 | 74.06 | 74.63 | 1,646,460 | -0.15(-0.19%) |
Aug 05, 2016 | 74.68 | 75.07 | 74.02 | 74.78 | 1,897,317 | +0.19(+0.26%) |
Aug 04, 2016 | 76.45 | 76.90 | 73.02 | 74.59 | 3,200,022 | -1.70(-2.23%) |
Aug 03, 2016 | 76.76 | 76.82 | 75.49 | 76.29 | 2,646,760 | -0.35(-0.45%) |
Aug 02, 2016 | 76.53 | 76.99 | 75.99 | 76.63 | 2,240,801 | +0.42(+0.55%) |
Aug 01, 2016 | 76.50 | 76.74 | 75.92 | 76.22 | 1,962,657 | -0.24(-0.31%) |
Jul 29, 2016 | 77.01 | 77.02 | 75.67 | 76.45 | 1,874,082 | -0.85(-1.10%) |
Jul 28, 2016 | 76.90 | 78.24 | 76.52 | 77.31 | 1,142,502 | +0.26(+0.34%) |
Jul 27, 2016 | 77.54 | 77.67 | 76.41 | 77.04 | 925,962 | -0.64(-0.82%) |
Jul 26, 2016 | 78.30 | 78.30 | 77.10 | 77.68 | 1,001,155 | -0.62(-0.79%) |
Jul 25, 2016 | 77.21 | 78.32 | 77.01 | 78.30 | 1,353,923 | +1.08(+1.40%) |
Jul 22, 2016 | 76.87 | 77.60 | 76.40 | 77.21 | 963,386 | +0.67(+0.88%) |
Jul 21, 2016 | 78.35 | 78.66 | 76.16 | 76.54 | 1,393,345 | -2.13(-2.71%) |
Jul 20, 2016 | 78.15 | 78.92 | 78.02 | 78.68 | 1,044,310 | +0.64(+0.81%) |
Jul 19, 2016 | 78.07 | 78.44 | 77.71 | 78.04 | 693,725 | -0.26(-0.34%) |
Jul 18, 2016 | 78.32 | 78.50 | 77.51 | 78.30 | 771,691 | -0.13(-0.16%) |
Jul 15, 2016 | 78.50 | 79.29 | 78.12 | 78.43 | 990,307 | +0.28(+0.36%) |
Jul 14, 2016 | 78.09 | 78.99 | 77.95 | 78.15 | 779,064 | +0.45(+0.57%) |
Jul 13, 2016 | 77.68 | 77.89 | 77.22 | 77.70 | 1,051,793 | +0.30(+0.39%) |
Jul 12, 2016 | 76.64 | 78.18 | 76.53 | 77.41 | 1,430,273 | +1.44(+1.90%) |
Jul 11, 2016 | 76.22 | 76.30 | 75.49 | 75.96 | 1,406,291 | +0.05(+0.06%) |
Jul 08, 2016 | 74.66 | 76.29 | 73.86 | 75.92 | 1,396,519 | +2.05(+2.78%) |
Jul 07, 2016 | 73.74 | 74.66 | 73.46 | 73.86 | 952,659 | +0.42(+0.57%) |
Jul 06, 2016 | 72.11 | 73.54 | 71.58 | 73.44 | 1,476,519 | +0.87(+1.20%) |
Jul 05, 2016 | 72.74 | 72.85 | 72.15 | 72.57 | 1,504,348 | -1.29(-1.75%) |
Jul 01, 2016 | 72.16 | 73.86 | 73.86 | 73.86 | 1,748,763 | +1.83(+2.53%) |
Jun 30, 2016 | 71.87 | 73.12 | 70.77 | 72.04 | 27,408,904 | +0.17(+0.24%) |
Jun 29, 2016 | 72.17 | 72.53 | 71.38 | 71.86 | 2,123,464 | +0.75(+1.06%) |
Jun 28, 2016 | 69.77 | 71.29 | 69.16 | 71.11 | 2,980,760 | +2.68(+3.92%) |
Jun 27, 2016 | 70.34 | 70.93 | 68.00 | 68.43 | 2,984,701 | -3.31(-4.61%) |
Jun 24, 2016 | 73.82 | 74.90 | 71.39 | 71.74 | 2,714,266 | -4.92(-6.42%) |
Jun 23, 2016 | 76.25 | 76.94 | 76.11 | 76.66 | 879,412 | +0.98(+1.30%) |
Jun 22, 2016 | 75.95 | 76.18 | 75.22 | 75.68 | 1,116,467 | -0.27(-0.36%) |
Jun 21, 2016 | 75.34 | 76.15 | 74.48 | 75.95 | 1,325,681 | +0.55(+0.73%) |
Jun 20, 2016 | 75.85 | 76.28 | 75.08 | 75.40 | 1,912,226 | +0.19(+0.25%) |
Jun 17, 2016 | 75.56 | 77.20 | 74.67 | 75.21 | 3,887,622 | +2.55(+3.51%) |
Jun 16, 2016 | 72.04 | 72.71 | 71.67 | 72.65 | 1,000,835 | +0.25(+0.35%) |
Jun 15, 2016 | 71.37 | 72.71 | 71.23 | 72.40 | 1,578,932 | +1.19(+1.67%) |
Jun 14, 2016 | 70.85 | 71.28 | 69.96 | 71.21 | 1,280,347 | +0.23(+0.32%) |
Jun 13, 2016 | 72.08 | 72.45 | 70.95 | 70.98 | 1,229,901 | -1.25(-1.73%) |
Jun 10, 2016 | 72.39 | 72.77 | 71.71 | 72.23 | 1,132,534 | -0.39(-0.54%) |
Jun 09, 2016 | 72.97 | 73.31 | 72.23 | 72.62 | 1,242,872 | -0.86(-1.17%) |
Jun 08, 2016 | 73.84 | 74.53 | 73.13 | 73.48 | 1,684,622 | -0.07(-0.10%) |
Jun 07, 2016 | 73.64 | 74.03 | 73.11 | 73.55 | 943,567 | +0.30(+0.41%) |
Jun 06, 2016 | 72.82 | 74.34 | 72.48 | 73.25 | 1,158,281 | +0.87(+1.20%) |
Jun 03, 2016 | 72.39 | 72.70 | 71.62 | 72.39 | 944,990 | +0.14(+0.20%) |
Jun 02, 2016 | 71.60 | 72.34 | 71.59 | 72.24 | 696,165 | +0.14(+0.20%) |
Jun 01, 2016 | 71.03 | 72.39 | 70.15 | 72.10 | 1,429,188 | +1.07(+1.50%) |
May 31, 2016 | 72.02 | 72.45 | 70.59 | 71.03 | 1,642,626 | -1.44(-1.99%) |
May 27, 2016 | 71.48 | 72.47 | 72.47 | 72.47 | 1,206,527 | +0.95(+1.33%) |
May 26, 2016 | 71.73 | 72.14 | 70.71 | 71.52 | 1,344,735 | +0.15(+0.22%) |
May 25, 2016 | 69.58 | 71.52 | 69.12 | 71.36 | 1,326,387 | +2.29(+3.31%) |
May 24, 2016 | 69.57 | 70.11 | 69.05 | 69.07 | 2,019,613 | -0.03(-0.04%) |
May 23, 2016 | 68.64 | 69.45 | 68.64 | 69.10 | 1,301,846 | +0.01(+0.01%) |
May 20, 2016 | 69.15 | 70.02 | 68.88 | 69.09 | 1,377,871 | +0.53(+0.78%) |
May 19, 2016 | 68.49 | 69.37 | 67.86 | 68.56 | 1,790,101 | -0.36(-0.53%) |
May 18, 2016 | 68.61 | 69.90 | 68.56 | 68.92 | 1,767,086 | +0.00(+0.00%) |
May 17, 2016 | 70.41 | 70.81 | 68.72 | 68.92 | 2,022,860 | -1.48(-2.11%) |
May 16, 2016 | 69.51 | 70.94 | 69.45 | 70.40 | 2,036,272 | +1.49(+2.17%) |
May 13, 2016 | 68.40 | 69.07 | 67.27 | 68.91 | 2,419,471 | +0.26(+0.38%) |
May 12, 2016 | 68.41 | 69.16 | 67.64 | 68.65 | 2,421,441 | +1.10(+1.63%) |
May 11, 2016 | 64.03 | 68.53 | 63.94 | 67.55 | 6,404,031 | +6.14(+10.01%) |
May 10, 2016 | 60.97 | 61.90 | 60.68 | 61.40 | 1,675,464 | +0.52(+0.86%) |
May 09, 2016 | 61.86 | 63.54 | 60.69 | 60.88 | 1,966,469 | -1.22(-1.97%) |
May 06, 2016 | 60.60 | 62.50 | 60.32 | 62.10 | 1,574,347 | +1.38(+2.28%) |
May 05, 2016 | 60.42 | 61.65 | 60.42 | 60.71 | 1,162,342 | +0.46(+0.77%) |
May 04, 2016 | 60.61 | 61.14 | 60.04 | 60.25 | 871,334 | -0.67(-1.10%) |
May 03, 2016 | 61.13 | 61.61 | 60.47 | 60.92 | 964,315 | -0.52(-0.84%) |