Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 77.44 | 77.44 | 77.44 | 0 | -0.36(-0.46%) | |
Dec 29, 2016 | 77.08 | 78.08 | 77.08 | 77.80 | 1,123,576 | +0.65(+0.84%) |
Dec 28, 2016 | 77.08 | 77.50 | 76.57 | 77.15 | 870,656 | +0.33(+0.42%) |
Dec 27, 2016 | 76.71 | 77.69 | 76.41 | 76.82 | 1,119,663 | +0.55(+0.73%) |
Dec 23, 2016 | 76.27 | 76.27 | 76.27 | 0 | -1.09(-1.41%) | |
Dec 22, 2016 | 79.08 | 79.19 | 76.74 | 77.36 | 1,343,387 | -1.77(-2.24%) |
Dec 21, 2016 | 79.03 | 79.56 | 78.67 | 79.13 | 666,476 | -0.09(-0.12%) |
Dec 20, 2016 | 79.57 | 80.20 | 78.90 | 79.23 | 1,207,466 | -0.27(-0.34%) |
Dec 19, 2016 | 80.44 | 81.29 | 79.29 | 79.50 | 1,322,974 | -1.29(-1.59%) |
Dec 16, 2016 | 82.76 | 82.79 | 79.69 | 80.79 | 2,119,234 | -1.86(-2.25%) |
Dec 15, 2016 | 86.63 | 86.69 | 81.57 | 82.64 | 2,874,065 | -4.11(-4.74%) |
Dec 14, 2016 | 87.98 | 88.55 | 86.26 | 86.75 | 1,369,517 | -1.71(-1.94%) |
Dec 13, 2016 | 88.77 | 89.44 | 88.28 | 88.47 | 1,029,651 | -0.01(-0.01%) |
Dec 12, 2016 | 92.41 | 92.86 | 88.02 | 88.48 | 1,224,979 | -4.46(-4.80%) |
Dec 09, 2016 | 92.79 | 93.57 | 92.46 | 92.94 | 572,544 | +0.10(+0.11%) |
Dec 08, 2016 | 93.28 | 94.14 | 92.28 | 92.83 | 707,633 | -0.07(-0.07%) |
Dec 07, 2016 | 91.21 | 93.21 | 91.14 | 92.90 | 740,657 | +1.31(+1.43%) |
Dec 06, 2016 | 92.16 | 92.32 | 91.19 | 91.59 | 655,262 | -0.66(-0.71%) |
Dec 05, 2016 | 90.92 | 92.71 | 90.33 | 92.24 | 613,729 | +2.11(+2.34%) |
Dec 02, 2016 | 89.68 | 91.45 | 88.81 | 90.14 | 852,529 | +1.15(+1.29%) |
Dec 01, 2016 | 89.57 | 90.81 | 88.79 | 88.99 | 1,062,213 | -0.20(-0.23%) |
Nov 30, 2016 | 92.07 | 92.82 | 89.00 | 89.19 | 1,856,945 | -3.41(-3.68%) |
Nov 29, 2016 | 94.20 | 94.53 | 92.17 | 92.60 | 1,212,246 | -1.96(-2.07%) |
Nov 28, 2016 | 95.18 | 95.60 | 93.68 | 94.56 | 695,488 | -1.07(-1.12%) |
Nov 25, 2016 | 95.95 | 96.39 | 95.46 | 95.64 | 134,856 | -0.30(-0.31%) |
Nov 23, 2016 | 95.94 | 95.94 | 95.94 | 0 | -0.99(-1.02%) | |
Nov 22, 2016 | 94.92 | 96.99 | 94.21 | 96.93 | 570,618 | +2.65(+2.81%) |
Nov 21, 2016 | 94.04 | 95.27 | 93.91 | 94.27 | 580,028 | +0.25(+0.26%) |
Nov 18, 2016 | 96.25 | 96.58 | 93.92 | 94.03 | 813,118 | -2.81(-2.90%) |
Nov 17, 2016 | 96.12 | 96.92 | 95.24 | 96.83 | 1,006,993 | +1.41(+1.47%) |
Nov 16, 2016 | 95.25 | 96.93 | 95.25 | 95.43 | 1,004,360 | -1.07(-1.10%) |
Nov 15, 2016 | 95.14 | 96.85 | 94.20 | 96.49 | 1,847,480 | +1.35(+1.42%) |
Nov 14, 2016 | 91.36 | 95.83 | 91.17 | 95.14 | 1,974,756 | +3.83(+4.19%) |
Nov 11, 2016 | 91.09 | 92.83 | 88.43 | 91.32 | 1,468,271 | +0.72(+0.79%) |
Nov 10, 2016 | 88.05 | 94.17 | 87.91 | 90.60 | 2,354,438 | +3.50(+4.02%) |
Nov 09, 2016 | 82.77 | 87.82 | 81.94 | 87.09 | 1,898,210 | +2.76(+3.28%) |
Nov 08, 2016 | 84.95 | 85.26 | 83.68 | 84.33 | 882,873 | -0.78(-0.92%) |
Nov 07, 2016 | 85.34 | 85.61 | 84.63 | 85.12 | 958,636 | +1.06(+1.26%) |
Nov 04, 2016 | 83.51 | 85.37 | 83.51 | 84.06 | 733,767 | +0.81(+0.97%) |
Nov 03, 2016 | 83.68 | 83.83 | 83.00 | 83.25 | 623,272 | -0.10(-0.12%) |
Nov 02, 2016 | 83.52 | 84.67 | 82.95 | 83.35 | 530,340 | -0.77(-0.91%) |
Nov 01, 2016 | 84.02 | 85.64 | 82.99 | 84.12 | 829,882 | +0.48(+0.57%) |
Oct 31, 2016 | 83.73 | 83.98 | 83.18 | 83.64 | 657,659 | -0.03(-0.04%) |
Oct 28, 2016 | 84.01 | 85.40 | 83.60 | 83.68 | 710,142 | +0.26(+0.32%) |
Oct 27, 2016 | 83.82 | 84.24 | 83.05 | 83.41 | 482,730 | -0.19(-0.22%) |
Oct 26, 2016 | 82.99 | 84.49 | 82.93 | 83.60 | 486,285 | +0.20(+0.24%) |
Oct 25, 2016 | 82.28 | 84.36 | 81.94 | 83.40 | 989,644 | -0.67(-0.79%) |
Oct 24, 2016 | 82.81 | 84.26 | 82.81 | 84.07 | 832,943 | +1.68(+2.04%) |
Oct 21, 2016 | 82.35 | 82.52 | 80.91 | 82.39 | 753,622 | -0.82(-0.98%) |
Oct 20, 2016 | 84.18 | 84.18 | 82.79 | 83.21 | 741,757 | -1.19(-1.40%) |
Oct 19, 2016 | 83.57 | 84.73 | 83.30 | 84.39 | 762,418 | +1.14(+1.37%) |
Oct 18, 2016 | 83.19 | 83.79 | 82.93 | 83.25 | 777,259 | +0.38(+0.46%) |
Oct 17, 2016 | 83.20 | 83.45 | 82.60 | 82.87 | 858,549 | -0.28(-0.34%) |
Oct 14, 2016 | 85.26 | 86.01 | 83.13 | 83.15 | 1,357,073 | -1.85(-2.18%) |
Oct 13, 2016 | 86.16 | 86.26 | 83.59 | 85.00 | 1,059,116 | -1.72(-1.99%) |
Oct 12, 2016 | 87.25 | 87.55 | 86.47 | 86.72 | 649,523 | -0.53(-0.61%) |
Oct 11, 2016 | 88.53 | 89.50 | 87.06 | 87.25 | 623,751 | -1.11(-1.25%) |
Oct 10, 2016 | 88.28 | 89.35 | 88.00 | 88.36 | 514,452 | +0.53(+0.60%) |
Oct 07, 2016 | 88.30 | 89.18 | 87.50 | 87.83 | 1,249,984 | +1.36(+1.58%) |
Oct 06, 2016 | 85.54 | 86.79 | 85.27 | 86.46 | 763,380 | +1.42(+1.66%) |
Oct 05, 2016 | 85.72 | 86.43 | 85.01 | 85.05 | 713,286 | -0.46(-0.54%) |
Oct 04, 2016 | 85.84 | 86.46 | 85.26 | 85.51 | 671,950 | -0.55(-0.63%) |
Oct 03, 2016 | 85.86 | 86.93 | 85.41 | 86.05 | 756,450 | -0.18(-0.21%) |
Sep 30, 2016 | 85.57 | 86.83 | 85.27 | 86.23 | 1,136,466 | +1.27(+1.50%) |
Sep 29, 2016 | 83.80 | 85.62 | 83.80 | 84.96 | 1,532,049 | +1.46(+1.75%) |
Sep 28, 2016 | 82.93 | 83.97 | 82.81 | 83.51 | 531,691 | +0.49(+0.60%) |
Sep 27, 2016 | 82.15 | 83.11 | 81.67 | 83.01 | 688,023 | +0.92(+1.13%) |
Sep 26, 2016 | 84.23 | 84.78 | 81.83 | 82.09 | 845,630 | -2.66(-3.14%) |
Sep 23, 2016 | 83.87 | 85.06 | 83.87 | 84.75 | 873,118 | +0.80(+0.95%) |
Sep 22, 2016 | 84.67 | 85.11 | 83.72 | 83.95 | 788,143 | -0.12(-0.14%) |
Sep 21, 2016 | 83.79 | 84.49 | 83.12 | 84.07 | 618,318 | +0.29(+0.34%) |
Sep 20, 2016 | 85.15 | 85.44 | 83.59 | 83.78 | 765,321 | -1.00(-1.18%) |
Sep 19, 2016 | 85.14 | 85.65 | 84.43 | 84.78 | 791,543 | -0.10(-0.12%) |
Sep 16, 2016 | 84.38 | 85.04 | 84.11 | 84.89 | 887,165 | +0.01(+0.01%) |
Sep 15, 2016 | 84.12 | 85.01 | 83.80 | 84.88 | 610,103 | +0.25(+0.29%) |
Sep 14, 2016 | 85.42 | 85.42 | 84.13 | 84.63 | 525,475 | -0.59(-0.70%) |
Sep 13, 2016 | 85.62 | 86.40 | 84.64 | 85.22 | 672,437 | -1.13(-1.31%) |
Sep 12, 2016 | 84.98 | 86.47 | 84.52 | 86.35 | 950,551 | +0.90(+1.05%) |
Sep 09, 2016 | 87.00 | 87.00 | 85.27 | 85.45 | 689,108 | -1.82(-2.08%) |
Sep 08, 2016 | 88.52 | 88.89 | 86.87 | 87.27 | 811,044 | -1.66(-1.87%) |
Sep 07, 2016 | 87.25 | 88.97 | 86.58 | 88.93 | 989,553 | +1.93(+2.22%) |
Sep 06, 2016 | 87.61 | 88.10 | 86.29 | 87.00 | 611,024 | -0.57(-0.65%) |
Sep 02, 2016 | 87.80 | 87.57 | 87.57 | 87.57 | 929,901 | -0.25(-0.29%) |
Sep 01, 2016 | 88.31 | 88.47 | 86.79 | 87.82 | 695,170 | -0.08(-0.09%) |
Aug 31, 2016 | 88.55 | 88.94 | 87.02 | 87.90 | 636,896 | -0.75(-0.84%) |
Aug 30, 2016 | 89.83 | 89.83 | 88.41 | 88.64 | 689,775 | -1.65(-1.83%) |
Aug 29, 2016 | 90.16 | 91.04 | 89.72 | 90.30 | 653,988 | +0.03(+0.03%) |
Aug 26, 2016 | 90.88 | 91.87 | 89.94 | 90.27 | 542,384 | -0.57(-0.63%) |
Aug 25, 2016 | 91.34 | 91.71 | 90.39 | 90.84 | 640,111 | -0.66(-0.72%) |
Aug 24, 2016 | 92.38 | 92.38 | 91.32 | 91.50 | 696,904 | -1.03(-1.12%) |
Aug 23, 2016 | 92.42 | 93.18 | 91.80 | 92.54 | 792,635 | +0.89(+0.97%) |
Aug 22, 2016 | 92.40 | 92.40 | 91.42 | 91.65 | 645,412 | -0.76(-0.82%) |
Aug 19, 2016 | 91.90 | 92.58 | 91.83 | 92.40 | 653,871 | +0.27(+0.29%) |
Aug 18, 2016 | 91.43 | 92.14 | 91.34 | 92.13 | 680,672 | +0.94(+1.03%) |
Aug 17, 2016 | 92.10 | 92.26 | 91.04 | 91.19 | 1,122,074 | -1.11(-1.20%) |
Aug 16, 2016 | 92.44 | 92.68 | 92.10 | 92.30 | 742,515 | -0.31(-0.33%) |
Aug 15, 2016 | 92.22 | 93.02 | 91.73 | 92.60 | 1,286,735 | +0.83(+0.91%) |
Aug 12, 2016 | 91.79 | 92.56 | 90.92 | 91.77 | 1,578,605 | -0.43(-0.47%) |
Aug 11, 2016 | 88.97 | 93.05 | 88.49 | 92.21 | 3,549,948 | +4.72(+5.39%) |
Aug 10, 2016 | 86.78 | 89.66 | 86.30 | 87.49 | 4,446,598 | +6.85(+8.49%) |
Aug 09, 2016 | 80.76 | 81.11 | 79.58 | 80.64 | 1,985,495 | -0.75(-0.93%) |
Aug 08, 2016 | 81.70 | 82.92 | 80.83 | 81.40 | 864,940 | -0.08(-0.09%) |
Aug 05, 2016 | 80.60 | 81.87 | 79.77 | 81.48 | 858,423 | +1.51(+1.89%) |
Aug 04, 2016 | 79.07 | 80.44 | 78.85 | 79.97 | 1,097,134 | +1.20(+1.52%) |
Aug 03, 2016 | 76.61 | 79.28 | 76.61 | 78.77 | 2,003,042 | -0.46(-0.58%) |
Aug 02, 2016 | 82.81 | 82.81 | 79.14 | 79.23 | 1,398,961 | -3.63(-4.38%) |
Aug 01, 2016 | 83.04 | 83.59 | 82.21 | 82.86 | 879,310 | -0.35(-0.42%) |
Jul 29, 2016 | 82.09 | 83.40 | 81.87 | 83.21 | 863,165 | +1.01(+1.23%) |
Jul 28, 2016 | 84.04 | 84.06 | 81.54 | 82.20 | 1,254,033 | -1.99(-2.37%) |
Jul 27, 2016 | 85.32 | 85.75 | 83.35 | 84.19 | 1,348,078 | -1.44(-1.68%) |
Jul 26, 2016 | 84.71 | 85.82 | 84.63 | 85.63 | 897,717 | +1.01(+1.19%) |
Jul 25, 2016 | 83.91 | 84.78 | 83.38 | 84.62 | 697,896 | +0.74(+0.88%) |
Jul 22, 2016 | 83.76 | 84.08 | 82.58 | 83.88 | 624,812 | -0.25(-0.29%) |
Jul 21, 2016 | 85.00 | 85.62 | 83.92 | 84.13 | 649,579 | -0.73(-0.86%) |
Jul 20, 2016 | 84.17 | 85.07 | 83.65 | 84.86 | 558,868 | +1.05(+1.26%) |
Jul 19, 2016 | 83.98 | 83.98 | 83.23 | 83.81 | 595,161 | -0.31(-0.36%) |
Jul 18, 2016 | 83.70 | 84.81 | 83.70 | 84.11 | 1,048,783 | +0.25(+0.29%) |
Jul 15, 2016 | 84.33 | 84.72 | 83.77 | 83.87 | 709,568 | -0.04(-0.05%) |
Jul 14, 2016 | 84.02 | 84.59 | 83.61 | 83.91 | 749,129 | +0.33(+0.40%) |
Jul 13, 2016 | 83.97 | 84.07 | 83.06 | 83.58 | 980,766 | -0.03(-0.04%) |
Jul 12, 2016 | 81.75 | 83.77 | 81.72 | 83.61 | 1,962,952 | +2.17(+2.67%) |
Jul 11, 2016 | 79.78 | 81.82 | 79.37 | 81.44 | 1,753,297 | +2.34(+2.96%) |
Jul 08, 2016 | 78.44 | 79.57 | 77.84 | 79.10 | 979,716 | +1.26(+1.62%) |
Jul 07, 2016 | 76.44 | 78.21 | 76.44 | 77.84 | 1,212,948 | +1.36(+1.77%) |
Jul 06, 2016 | 74.48 | 76.52 | 74.02 | 76.48 | 1,227,795 | +1.39(+1.85%) |
Jul 05, 2016 | 76.06 | 76.20 | 74.35 | 75.09 | 1,255,060 | -1.32(-1.73%) |
Jul 01, 2016 | 76.06 | 76.41 | 76.41 | 76.41 | 1,233,345 | +0.39(+0.51%) |
Jun 30, 2016 | 75.41 | 76.03 | 74.85 | 76.02 | 1,405,518 | +0.75(+1.00%) |
Jun 29, 2016 | 75.11 | 75.94 | 74.77 | 75.27 | 1,731,589 | +1.14(+1.53%) |
Jun 28, 2016 | 74.46 | 75.17 | 72.96 | 74.13 | 1,615,954 | +0.43(+0.58%) |
Jun 27, 2016 | 74.63 | 74.63 | 72.28 | 73.70 | 3,313,631 | -1.87(-2.48%) |
Jun 24, 2016 | 78.32 | 79.18 | 75.29 | 75.57 | 3,270,032 | -6.45(-7.87%) |
Jun 23, 2016 | 82.24 | 82.72 | 81.46 | 82.02 | 1,174,695 | +0.71(+0.87%) |
Jun 22, 2016 | 82.23 | 82.36 | 81.23 | 81.32 | 1,171,038 | -0.64(-0.78%) |
Jun 21, 2016 | 81.31 | 83.08 | 81.05 | 81.96 | 1,686,371 | +0.82(+1.01%) |
Jun 20, 2016 | 81.62 | 82.50 | 80.71 | 81.14 | 1,363,543 | +0.46(+0.58%) |
Jun 17, 2016 | 79.42 | 80.97 | 79.27 | 80.67 | 1,761,654 | +1.39(+1.76%) |
Jun 16, 2016 | 79.32 | 79.49 | 78.40 | 79.28 | 1,150,654 | -0.47(-0.59%) |
Jun 15, 2016 | 77.59 | 80.46 | 77.52 | 79.76 | 2,324,755 | +2.70(+3.50%) |
Jun 14, 2016 | 78.76 | 79.38 | 76.58 | 77.06 | 1,921,717 | -2.08(-2.63%) |
Jun 13, 2016 | 80.26 | 80.97 | 79.10 | 79.14 | 1,700,390 | -1.66(-2.06%) |
Jun 10, 2016 | 80.22 | 81.56 | 81.12 | 80.80 | 2,270,381 | -0.32(-0.40%) |
Jun 09, 2016 | 78.41 | 81.22 | 78.02 | 81.12 | 2,334,694 | +2.06(+2.60%) |
Jun 08, 2016 | 79.40 | 79.70 | 78.10 | 79.06 | 2,495,064 | -0.27(-0.34%) |
Jun 07, 2016 | 72.75 | 81.05 | 72.75 | 79.33 | 9,385,816 | -1.91(-2.36%) |
Jun 06, 2016 | 81.20 | 82.17 | 80.59 | 81.25 | 1,578,787 | +0.44(+0.54%) |
Jun 03, 2016 | 80.99 | 81.29 | 80.13 | 80.81 | 1,953,767 | -0.67(-0.83%) |
Jun 02, 2016 | 80.55 | 81.48 | 80.36 | 81.48 | 1,034,324 | +0.97(+1.20%) |
Jun 01, 2016 | 78.99 | 80.86 | 78.92 | 80.51 | 1,122,529 | +0.95(+1.20%) |
May 31, 2016 | 79.36 | 79.70 | 78.72 | 79.56 | 1,101,823 | +0.22(+0.28%) |
May 27, 2016 | 79.22 | 79.34 | 79.34 | 79.34 | 786,425 | +0.19(+0.23%) |
May 26, 2016 | 79.65 | 80.08 | 79.03 | 79.16 | 1,051,900 | -0.07(-0.09%) |
May 25, 2016 | 78.44 | 79.70 | 78.16 | 79.22 | 1,149,394 | +0.46(+0.58%) |
May 24, 2016 | 78.41 | 79.37 | 77.77 | 78.77 | 1,307,521 | +0.57(+0.73%) |
May 23, 2016 | 77.52 | 78.69 | 77.12 | 78.19 | 2,437,509 | +0.91(+1.18%) |
May 20, 2016 | 75.68 | 77.53 | 75.61 | 77.28 | 1,455,519 | +2.08(+2.77%) |
May 19, 2016 | 75.23 | 76.19 | 74.00 | 75.20 | 1,701,532 | +0.14(+0.18%) |
May 18, 2016 | 73.55 | 75.15 | 72.96 | 75.07 | 1,944,611 | +0.75(+1.01%) |
May 17, 2016 | 72.54 | 75.89 | 72.18 | 74.32 | 1,886,699 | +1.36(+1.86%) |
May 16, 2016 | 72.23 | 73.62 | 72.03 | 72.96 | 3,062,935 | +0.84(+1.17%) |
May 13, 2016 | 72.54 | 74.53 | 71.30 | 72.11 | 3,635,632 | -1.16(-1.59%) |
May 12, 2016 | 75.88 | 76.02 | 70.83 | 73.28 | 6,685,172 | +2.01(+2.82%) |
May 11, 2016 | 73.44 | 73.83 | 70.56 | 71.27 | 4,364,565 | -4.09(-5.43%) |
May 10, 2016 | 73.71 | 76.25 | 73.71 | 75.36 | 1,769,025 | -0.80(-1.05%) |
May 09, 2016 | 75.91 | 76.55 | 75.52 | 76.16 | 2,017,889 | +0.16(+0.21%) |
May 06, 2016 | 76.58 | 76.90 | 75.17 | 76.00 | 1,494,291 | -0.75(-0.98%) |
May 05, 2016 | 78.55 | 78.84 | 76.70 | 76.75 | 1,083,880 | -1.73(-2.20%) |
May 04, 2016 | 79.27 | 80.10 | 78.22 | 78.48 | 716,514 | -1.25(-1.57%) |
May 03, 2016 | 79.78 | 80.34 | 78.75 | 79.73 | 905,642 | -0.59(-0.74%) |
May 02, 2016 | 78.68 | 80.60 | 78.26 | 80.32 | 708,080 | +1.70(+2.17%) |
Apr 29, 2016 | 79.28 | 79.65 | 77.58 | 78.62 | 978,576 | -0.67(-0.85%) |
Apr 28, 2016 | 79.27 | 81.21 | 79.11 | 79.29 | 1,137,455 | -0.74(-0.93%) |
Apr 27, 2016 | 80.43 | 80.43 | 79.77 | 80.03 | 1,432,216 | -0.07(-0.08%) |
Apr 26, 2016 | 79.52 | 80.14 | 78.73 | 80.10 | 1,121,640 | +0.50(+0.63%) |
Apr 25, 2016 | 79.11 | 79.69 | 78.20 | 79.60 | 1,066,188 | +0.34(+0.43%) |
Apr 22, 2016 | 79.69 | 80.36 | 78.73 | 79.27 | 944,859 | -0.08(-0.11%) |
Apr 21, 2016 | 80.41 | 80.90 | 79.12 | 79.35 | 1,080,740 | -0.63(-0.79%) |
Apr 20, 2016 | 79.83 | 80.79 | 79.45 | 79.98 | 884,461 | +0.02(+0.02%) |
Apr 19, 2016 | 80.46 | 80.89 | 79.36 | 79.97 | 836,514 | -0.32(-0.40%) |
Apr 18, 2016 | 79.37 | 80.46 | 78.61 | 80.29 | 766,493 | +0.61(+0.76%) |
Apr 15, 2016 | 77.94 | 79.90 | 77.90 | 79.68 | 1,641,795 | +1.62(+2.07%) |
Apr 14, 2016 | 78.63 | 78.95 | 77.44 | 78.06 | 1,051,911 | -0.86(-1.09%) |
Apr 13, 2016 | 77.43 | 79.27 | 77.25 | 78.92 | 1,395,014 | +2.10(+2.73%) |
Apr 12, 2016 | 77.01 | 77.37 | 75.61 | 76.82 | 1,643,683 | +0.60(+0.79%) |
Apr 11, 2016 | 76.75 | 77.44 | 76.14 | 76.22 | 1,054,907 | -0.73(-0.95%) |
Apr 08, 2016 | 79.28 | 79.69 | 76.36 | 76.96 | 1,643,288 | -2.80(-3.51%) |
Apr 07, 2016 | 81.04 | 81.54 | 79.06 | 79.76 | 1,114,796 | -1.62(-1.99%) |
Apr 06, 2016 | 79.27 | 81.43 | 79.17 | 81.37 | 1,675,332 | +2.22(+2.80%) |
Apr 05, 2016 | 78.79 | 80.03 | 78.30 | 79.16 | 1,204,417 | +0.04(+0.05%) |
Apr 04, 2016 | 82.25 | 82.43 | 78.90 | 79.11 | 1,454,370 | -2.92(-3.56%) |
Apr 01, 2016 | 80.69 | 82.09 | 79.76 | 82.03 | 1,287,496 | +0.84(+1.04%) |
Mar 31, 2016 | 81.37 | 82.14 | 80.43 | 81.19 | 1,159,906 | -0.56(-0.68%) |
Mar 30, 2016 | 81.47 | 82.23 | 81.09 | 81.75 | 965,890 | +0.78(+0.96%) |
Mar 29, 2016 | 80.40 | 81.77 | 79.75 | 80.97 | 882,216 | +0.06(+0.07%) |
Mar 28, 2016 | 80.36 | 81.75 | 80.27 | 80.91 | 866,350 | +0.74(+0.92%) |
Mar 24, 2016 | 80.29 | 80.17 | 80.17 | 80.17 | 708,406 | -0.29(-0.35%) |
Mar 23, 2016 | 81.57 | 81.57 | 80.08 | 80.46 | 893,171 | -1.57(-1.91%) |
Mar 22, 2016 | 82.45 | 82.69 | 80.79 | 82.03 | 774,617 | -1.25(-1.50%) |
Mar 21, 2016 | 82.62 | 84.06 | 82.62 | 83.28 | 1,127,759 | +0.95(+1.15%) |
Mar 18, 2016 | 81.66 | 82.61 | 81.11 | 82.33 | 1,434,290 | +0.85(+1.04%) |
Mar 17, 2016 | 80.16 | 81.99 | 80.16 | 81.48 | 1,107,074 | +1.16(+1.44%) |
Mar 16, 2016 | 81.26 | 81.65 | 78.95 | 80.32 | 1,404,979 | -1.32(-1.61%) |
Mar 15, 2016 | 81.97 | 82.34 | 81.19 | 81.64 | 748,689 | -1.07(-1.29%) |
Mar 14, 2016 | 82.36 | 83.55 | 81.98 | 82.71 | 804,776 | +0.07(+0.08%) |
Mar 11, 2016 | 81.57 | 83.39 | 81.18 | 82.64 | 855,703 | +1.88(+2.33%) |
Mar 10, 2016 | 81.78 | 82.76 | 79.54 | 80.76 | 1,092,447 | -0.76(-0.93%) |
Mar 09, 2016 | 81.76 | 82.40 | 80.00 | 81.52 | 1,015,534 | +0.03(+0.03%) |
Mar 08, 2016 | 82.44 | 82.97 | 81.41 | 81.49 | 1,132,920 | -1.33(-1.60%) |
Mar 07, 2016 | 81.16 | 83.91 | 80.90 | 82.82 | 1,712,210 | +1.29(+1.58%) |
Mar 04, 2016 | 80.42 | 82.17 | 79.98 | 81.52 | 1,349,528 | +1.17(+1.45%) |
Mar 03, 2016 | 79.14 | 80.55 | 78.96 | 80.36 | 1,335,538 | +1.01(+1.27%) |
Mar 02, 2016 | 78.47 | 79.39 | 77.84 | 79.35 | 767,279 | +0.74(+0.94%) |
Mar 01, 2016 | 77.21 | 78.97 | 76.46 | 78.61 | 1,269,793 | +2.46(+3.23%) |
Feb 29, 2016 | 76.23 | 77.64 | 76.09 | 76.15 | 883,834 | -0.08(-0.10%) |
Feb 26, 2016 | 77.17 | 77.22 | 74.98 | 76.23 | 1,104,954 | -0.90(-1.16%) |
Feb 25, 2016 | 75.68 | 77.40 | 74.34 | 77.13 | 1,020,086 | +1.64(+2.18%) |
Feb 24, 2016 | 74.35 | 75.79 | 73.98 | 75.48 | 1,255,210 | +0.13(+0.18%) |
Feb 23, 2016 | 76.26 | 77.31 | 75.08 | 75.35 | 1,314,420 | -1.01(-1.32%) |
Feb 22, 2016 | 75.09 | 76.72 | 74.07 | 76.36 | 1,260,597 | +2.28(+3.08%) |
Feb 19, 2016 | 73.59 | 74.32 | 72.62 | 74.07 | 989,233 | -0.46(-0.62%) |
Feb 18, 2016 | 74.98 | 75.37 | 74.11 | 74.53 | 871,927 | -0.34(-0.46%) |
Feb 17, 2016 | 75.15 | 76.06 | 74.23 | 74.88 | 1,850,380 | +0.76(+1.03%) |
Feb 16, 2016 | 73.59 | 74.74 | 72.35 | 74.11 | 1,583,101 | +1.17(+1.60%) |
Feb 12, 2016 | 70.31 | 72.95 | 72.95 | 72.95 | 2,968,895 | +3.15(+4.52%) |
Feb 11, 2016 | 70.17 | 71.91 | 68.93 | 69.79 | 2,182,439 | -1.11(-1.56%) |
Feb 10, 2016 | 70.76 | 72.21 | 69.64 | 70.90 | 2,994,987 | +0.67(+0.96%) |
Feb 09, 2016 | 71.11 | 72.08 | 69.47 | 70.23 | 2,806,443 | -1.28(-1.80%) |
Feb 08, 2016 | 71.40 | 73.26 | 70.48 | 71.51 | 3,368,366 | -1.69(-2.32%) |
Feb 05, 2016 | 74.28 | 76.04 | 73.01 | 73.21 | 5,887,443 | -2.27(-3.00%) |
Feb 04, 2016 | 86.65 | 86.84 | 74.04 | 75.47 | 12,896,575 | -21.49(-22.16%) |
Feb 03, 2016 | 94.53 | 97.21 | 92.72 | 96.96 | 2,786,564 | +3.19(+3.40%) |
Feb 02, 2016 | 96.17 | 96.95 | 92.76 | 93.77 | 2,424,153 | -0.48(-0.51%) |
Feb 01, 2016 | 93.30 | 95.23 | 92.56 | 94.25 | 1,633,146 | -0.14(-0.15%) |
Jan 29, 2016 | 92.82 | 94.84 | 91.50 | 94.39 | 1,694,427 | +2.41(+2.62%) |
Jan 28, 2016 | 92.81 | 94.66 | 90.75 | 91.99 | 1,251,923 | +0.98(+1.08%) |
Jan 27, 2016 | 90.67 | 93.00 | 90.00 | 91.01 | 1,296,040 | -0.55(-0.60%) |
Jan 26, 2016 | 90.09 | 92.50 | 89.55 | 91.56 | 1,148,095 | +2.17(+2.43%) |
Jan 25, 2016 | 89.73 | 90.49 | 88.14 | 89.39 | 1,077,596 | -0.37(-0.41%) |
Jan 22, 2016 | 90.48 | 92.05 | 88.92 | 89.75 | 1,242,996 | +0.86(+0.97%) |
Jan 21, 2016 | 86.85 | 90.67 | 85.65 | 88.89 | 1,956,970 | +2.13(+2.46%) |
Jan 20, 2016 | 83.84 | 88.15 | 83.62 | 86.76 | 2,704,786 | +1.69(+1.99%) |
Jan 19, 2016 | 85.11 | 87.26 | 83.35 | 85.06 | 1,588,095 | +0.59(+0.70%) |
Jan 15, 2016 | 82.66 | 84.48 | 84.48 | 84.48 | 1,693,311 | -0.30(-0.36%) |
Jan 14, 2016 | 84.43 | 85.64 | 82.35 | 84.78 | 1,358,846 | +0.22(+0.26%) |
Jan 13, 2016 | 88.07 | 88.93 | 84.38 | 84.56 | 1,246,526 | -2.67(-3.06%) |
Jan 12, 2016 | 86.93 | 88.83 | 85.45 | 87.23 | 1,276,962 | +1.61(+1.88%) |
Jan 11, 2016 | 86.60 | 86.60 | 84.22 | 85.62 | 1,598,590 | -1.30(-1.50%) |
Jan 08, 2016 | 88.10 | 89.60 | 86.72 | 86.92 | 1,271,221 | -0.81(-0.93%) |
Jan 07, 2016 | 89.04 | 91.92 | 87.64 | 87.73 | 1,385,104 | -2.97(-3.27%) |
Jan 06, 2016 | 92.24 | 92.42 | 89.08 | 90.70 | 1,688,786 | -2.33(-2.51%) |
Jan 05, 2016 | 94.07 | 94.07 | 90.90 | 93.04 | 1,252,885 | -0.57(-0.61%) |