Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 99.64 | 100.40 | 98.59 | 100.18 | 2,559,791 | +0.39(+0.39%) |
Apr 27, 2017 | 100.98 | 101.14 | 99.22 | 99.80 | 2,935,834 | -1.23(-1.22%) |
Apr 26, 2017 | 101.51 | 102.13 | 100.98 | 101.03 | 2,459,924 | -0.54(-0.53%) |
Apr 25, 2017 | 100.25 | 102.44 | 100.15 | 101.56 | 3,705,518 | +2.60(+2.63%) |
Apr 24, 2017 | 97.85 | 99.27 | 97.79 | 98.96 | 3,020,695 | +2.43(+2.52%) |
Apr 21, 2017 | 97.88 | 98.26 | 96.08 | 96.53 | 2,256,116 | -1.13(-1.16%) |
Apr 20, 2017 | 96.94 | 97.97 | 96.28 | 97.66 | 2,243,733 | +0.52(+0.54%) |
Apr 19, 2017 | 97.66 | 97.83 | 96.84 | 97.14 | 1,624,514 | -0.22(-0.23%) |
Apr 18, 2017 | 96.96 | 97.73 | 96.79 | 97.36 | 1,883,286 | -0.30(-0.30%) |
Apr 17, 2017 | 97.29 | 97.83 | 96.72 | 97.66 | 2,207,447 | +0.72(+0.74%) |
Apr 13, 2017 | 97.93 | 98.35 | 96.91 | 96.94 | 2,608,273 | -1.21(-1.23%) |
Apr 12, 2017 | 99.63 | 99.81 | 98.09 | 98.15 | 2,326,429 | -1.62(-1.63%) |
Apr 11, 2017 | 98.76 | 99.98 | 98.17 | 99.78 | 3,171,405 | +1.37(+1.40%) |
Apr 10, 2017 | 98.24 | 98.93 | 98.00 | 98.41 | 1,158,884 | +0.28(+0.28%) |
Apr 07, 2017 | 99.08 | 99.49 | 98.10 | 98.13 | 1,486,887 | -1.01(-1.01%) |
Apr 06, 2017 | 98.40 | 99.54 | 98.02 | 99.13 | 1,800,774 | +1.07(+1.09%) |
Apr 05, 2017 | 98.74 | 99.67 | 97.78 | 98.06 | 1,473,710 | -0.22(-0.23%) |
Apr 04, 2017 | 97.78 | 98.41 | 97.39 | 98.29 | 1,411,242 | +0.65(+0.66%) |
Apr 03, 2017 | 97.81 | 98.07 | 96.92 | 97.64 | 1,829,634 | -0.07(-0.07%) |
Mar 31, 2017 | 97.66 | 98.62 | 97.28 | 97.71 | 2,515,442 | -0.28(-0.28%) |
Mar 30, 2017 | 97.24 | 98.23 | 97.17 | 97.99 | 1,215,969 | +0.89(+0.92%) |
Mar 29, 2017 | 96.63 | 97.24 | 96.37 | 97.10 | 1,799,200 | +0.40(+0.42%) |
Mar 28, 2017 | 95.79 | 96.88 | 95.79 | 96.70 | 2,089,172 | +1.04(+1.09%) |
Mar 27, 2017 | 96.06 | 96.40 | 95.47 | 95.66 | 3,890,961 | -1.62(-1.67%) |
Mar 24, 2017 | 97.77 | 98.41 | 96.71 | 97.28 | 2,066,509 | -0.49(-0.50%) |
Mar 23, 2017 | 98.07 | 98.82 | 97.53 | 97.77 | 1,172,305 | -0.21(-0.22%) |
Mar 22, 2017 | 97.92 | 98.41 | 97.39 | 97.99 | 1,849,107 | +0.14(+0.15%) |
Mar 21, 2017 | 99.32 | 99.52 | 97.42 | 97.84 | 2,533,860 | -1.13(-1.15%) |
Mar 20, 2017 | 98.60 | 99.25 | 98.10 | 98.98 | 1,523,819 | +0.38(+0.39%) |
Mar 17, 2017 | 98.85 | 99.18 | 98.40 | 98.59 | 4,617,970 | -0.25(-0.25%) |
Mar 16, 2017 | 99.26 | 99.32 | 98.57 | 98.84 | 1,544,719 | -0.05(-0.05%) |
Mar 15, 2017 | 97.83 | 99.37 | 97.45 | 98.90 | 2,890,276 | +1.41(+1.45%) |
Mar 14, 2017 | 97.57 | 97.83 | 96.98 | 97.49 | 1,684,960 | -0.60(-0.61%) |
Mar 13, 2017 | 98.34 | 98.79 | 97.61 | 98.08 | 1,625,106 | -0.04(-0.04%) |
Mar 10, 2017 | 98.04 | 98.19 | 97.19 | 98.12 | 2,102,593 | +0.30(+0.31%) |
Mar 09, 2017 | 98.67 | 98.99 | 97.13 | 97.82 | 2,381,172 | -0.79(-0.81%) |
Mar 08, 2017 | 98.58 | 99.36 | 98.32 | 98.61 | 2,120,304 | +0.21(+0.21%) |
Mar 07, 2017 | 98.93 | 99.04 | 98.21 | 98.41 | 1,837,238 | -0.54(-0.54%) |
Mar 06, 2017 | 98.11 | 99.14 | 97.93 | 98.94 | 1,892,700 | +0.01(+0.01%) |
Mar 03, 2017 | 97.67 | 99.09 | 97.17 | 98.93 | 2,113,895 | +1.15(+1.18%) |
Mar 02, 2017 | 98.88 | 99.29 | 97.64 | 97.78 | 2,631,532 | -1.50(-1.51%) |
Mar 01, 2017 | 98.83 | 99.78 | 98.82 | 99.28 | 3,203,730 | +1.54(+1.58%) |
Feb 28, 2017 | 97.22 | 98.74 | 97.22 | 97.74 | 3,150,754 | -0.02(-0.02%) |
Feb 27, 2017 | 96.99 | 97.96 | 96.91 | 97.75 | 2,055,931 | +0.79(+0.82%) |
Feb 24, 2017 | 95.75 | 97.00 | 95.58 | 96.96 | 2,426,955 | +0.79(+0.83%) |
Feb 23, 2017 | 97.79 | 97.92 | 95.26 | 96.16 | 4,672,255 | -1.71(-1.75%) |
Feb 22, 2017 | 97.12 | 98.12 | 97.03 | 97.88 | 4,712,133 | +0.04(+0.04%) |
Feb 21, 2017 | 98.41 | 98.43 | 96.90 | 97.84 | 3,758,495 | -0.59(-0.60%) |
Feb 17, 2017 | 98.43 | 98.43 | 98.43 | 0 | +0.98(+1.01%) | |
Feb 16, 2017 | 97.43 | 97.66 | 96.37 | 97.45 | 5,328,325 | +0.04(+0.05%) |
Feb 15, 2017 | 97.37 | 97.90 | 96.68 | 97.41 | 5,861,065 | -0.83(-0.85%) |
Feb 14, 2017 | 98.08 | 98.57 | 97.35 | 98.24 | 3,937,227 | -0.62(-0.63%) |
Feb 13, 2017 | 98.16 | 100.14 | 97.76 | 98.86 | 3,029,369 | +0.46(+0.46%) |
Feb 10, 2017 | 97.52 | 98.54 | 97.43 | 98.41 | 3,089,505 | +1.00(+1.03%) |
Feb 09, 2017 | 96.77 | 97.47 | 96.49 | 97.41 | 3,038,748 | +0.63(+0.65%) |
Feb 08, 2017 | 96.66 | 96.90 | 96.18 | 96.77 | 1,798,909 | -0.31(-0.32%) |
Feb 07, 2017 | 96.84 | 97.21 | 96.47 | 97.08 | 1,967,030 | +0.62(+0.65%) |
Feb 06, 2017 | 96.19 | 96.54 | 95.91 | 96.46 | 2,265,470 | +0.06(+0.06%) |
Feb 03, 2017 | 95.97 | 96.47 | 95.76 | 96.40 | 2,123,045 | +0.50(+0.52%) |
Feb 02, 2017 | 95.65 | 96.03 | 95.17 | 95.90 | 1,308,539 | +0.25(+0.26%) |
Feb 01, 2017 | 95.78 | 96.28 | 95.20 | 95.65 | 1,540,427 | +0.09(+0.09%) |
Jan 31, 2017 | 94.90 | 95.65 | 94.30 | 95.56 | 1,843,772 | -0.01(-0.01%) |
Jan 30, 2017 | 96.16 | 96.16 | 95.14 | 95.57 | 2,711,821 | -0.83(-0.86%) |
Jan 27, 2017 | 96.23 | 96.40 | 95.60 | 96.40 | 1,367,484 | +0.32(+0.33%) |
Jan 26, 2017 | 96.36 | 96.48 | 95.45 | 96.08 | 1,748,091 | -0.38(-0.40%) |
Jan 25, 2017 | 96.25 | 96.83 | 96.03 | 96.46 | 2,443,566 | +0.35(+0.36%) |
Jan 24, 2017 | 94.95 | 96.41 | 94.95 | 96.11 | 2,551,714 | +0.49(+0.51%) |
Jan 23, 2017 | 95.33 | 95.78 | 95.02 | 95.62 | 2,322,305 | +0.34(+0.36%) |
Jan 20, 2017 | 94.15 | 95.54 | 93.76 | 95.28 | 3,185,976 | +1.54(+1.64%) |
Jan 19, 2017 | 94.11 | 94.35 | 93.66 | 93.75 | 1,709,645 | -0.20(-0.21%) |
Jan 18, 2017 | 93.69 | 94.31 | 93.24 | 93.94 | 2,174,752 | +0.80(+0.86%) |
Jan 17, 2017 | 94.36 | 94.36 | 92.92 | 93.14 | 2,732,722 | -1.29(-1.37%) |
Jan 13, 2017 | 94.43 | 94.43 | 94.43 | 0 | +0.55(+0.59%) | |
Jan 12, 2017 | 93.87 | 94.11 | 92.83 | 93.88 | 2,426,452 | -0.48(-0.51%) |
Jan 11, 2017 | 93.82 | 94.47 | 93.70 | 94.36 | 1,383,874 | +0.73(+0.78%) |
Jan 10, 2017 | 93.73 | 94.04 | 93.40 | 93.63 | 1,955,352 | -0.27(-0.29%) |
Jan 09, 2017 | 94.57 | 94.90 | 93.59 | 93.90 | 2,459,047 | -1.16(-1.22%) |
Jan 06, 2017 | 94.44 | 95.29 | 94.09 | 95.06 | 2,950,437 | +1.02(+1.08%) |
Jan 05, 2017 | 94.30 | 94.84 | 93.76 | 94.04 | 2,608,345 | -0.42(-0.44%) |
Jan 04, 2017 | 93.14 | 95.07 | 92.92 | 94.46 | 4,972,854 | +1.58(+1.70%) |
Jan 03, 2017 | 92.55 | 93.52 | 92.34 | 92.88 | 3,785,971 | +0.90(+0.98%) |
Dec 30, 2016 | 91.98 | 91.98 | 91.98 | 0 | -0.15(-0.16%) | |
Dec 29, 2016 | 92.16 | 92.78 | 91.97 | 92.13 | 2,386,454 | -0.18(-0.19%) |
Dec 28, 2016 | 92.34 | 93.13 | 92.08 | 92.31 | 3,075,454 | +0.10(+0.11%) |
Dec 27, 2016 | 91.51 | 92.41 | 91.51 | 92.21 | 1,974,543 | +0.69(+0.76%) |
Dec 23, 2016 | 91.52 | 91.52 | 91.52 | 0 | +0.03(+0.03%) | |
Dec 22, 2016 | 91.42 | 91.70 | 91.18 | 91.49 | 2,094,247 | +0.00(+0.00%) |
Dec 21, 2016 | 91.89 | 91.89 | 91.15 | 91.49 | 2,149,348 | -0.49(-0.53%) |
Dec 20, 2016 | 91.20 | 92.39 | 90.77 | 91.98 | 2,358,475 | +1.23(+1.36%) |
Dec 19, 2016 | 90.08 | 91.41 | 89.99 | 90.75 | 2,083,364 | +0.43(+0.48%) |
Dec 16, 2016 | 89.55 | 90.96 | 89.55 | 90.31 | 4,189,166 | +0.32(+0.36%) |
Dec 15, 2016 | 89.24 | 90.37 | 88.79 | 89.99 | 3,099,759 | +0.75(+0.85%) |
Dec 14, 2016 | 89.89 | 90.06 | 89.06 | 89.24 | 2,412,212 | -0.69(-0.77%) |
Dec 13, 2016 | 90.69 | 90.89 | 89.81 | 89.93 | 2,912,975 | -0.97(-1.06%) |
Dec 12, 2016 | 91.42 | 91.99 | 90.82 | 90.90 | 1,929,683 | -1.06(-1.16%) |
Dec 09, 2016 | 91.62 | 92.14 | 91.20 | 91.96 | 3,565,479 | -0.27(-0.29%) |
Dec 08, 2016 | 91.03 | 92.98 | 90.79 | 92.23 | 4,883,424 | +0.94(+1.03%) |
Dec 07, 2016 | 90.92 | 91.62 | 90.55 | 91.29 | 5,544,886 | +0.30(+0.33%) |
Dec 06, 2016 | 89.49 | 91.41 | 89.33 | 90.99 | 3,424,603 | +1.09(+1.21%) |
Dec 05, 2016 | 90.81 | 91.02 | 89.67 | 89.89 | 3,901,051 | -0.19(-0.21%) |
Dec 02, 2016 | 90.56 | 90.92 | 89.73 | 90.08 | 3,698,617 | -1.07(-1.17%) |
Dec 01, 2016 | 89.59 | 91.45 | 88.88 | 91.15 | 6,932,227 | +2.22(+2.49%) |
Nov 30, 2016 | 89.25 | 90.60 | 88.93 | 88.93 | 5,798,559 | -0.13(-0.15%) |
Nov 29, 2016 | 89.38 | 89.73 | 88.61 | 89.06 | 6,650,649 | -1.20(-1.33%) |
Nov 28, 2016 | 91.85 | 92.04 | 90.25 | 90.26 | 5,518,346 | -1.97(-2.14%) |
Nov 25, 2016 | 90.24 | 93.04 | 89.46 | 92.23 | 7,419,433 | +1.55(+1.71%) |
Nov 23, 2016 | 90.67 | 90.67 | 90.67 | 0 | +9.02(+11.04%) | |
Nov 22, 2016 | 82.31 | 82.66 | 81.51 | 81.66 | 6,098,849 | -0.26(-0.31%) |
Nov 21, 2016 | 81.87 | 82.00 | 81.05 | 81.92 | 3,105,448 | +0.30(+0.37%) |
Nov 18, 2016 | 81.37 | 81.82 | 81.23 | 81.61 | 2,702,529 | +0.17(+0.21%) |
Nov 17, 2016 | 81.00 | 81.68 | 80.75 | 81.44 | 2,201,977 | +0.46(+0.57%) |
Nov 16, 2016 | 80.64 | 81.22 | 80.54 | 80.98 | 1,944,220 | +0.00(+0.00%) |
Nov 15, 2016 | 81.06 | 81.26 | 80.62 | 80.98 | 2,667,535 | -0.33(-0.40%) |
Nov 14, 2016 | 80.73 | 81.65 | 80.73 | 81.31 | 3,073,423 | +0.46(+0.57%) |
Nov 11, 2016 | 80.29 | 80.89 | 79.60 | 80.85 | 3,579,581 | +0.35(+0.44%) |
Nov 10, 2016 | 80.40 | 81.50 | 79.84 | 80.50 | 3,920,422 | +0.52(+0.65%) |
Nov 09, 2016 | 79.47 | 80.37 | 79.14 | 79.97 | 8,827,463 | +0.99(+1.26%) |
Nov 08, 2016 | 78.80 | 79.48 | 78.64 | 78.98 | 2,157,081 | -0.01(-0.01%) |
Nov 07, 2016 | 78.99 | 79.68 | 78.30 | 78.99 | 2,898,410 | +0.83(+1.07%) |
Nov 04, 2016 | 78.34 | 78.57 | 77.82 | 78.15 | 2,224,447 | -0.21(-0.27%) |
Nov 03, 2016 | 78.21 | 78.61 | 77.98 | 78.37 | 2,480,100 | +0.12(+0.16%) |
Nov 02, 2016 | 77.97 | 78.71 | 77.97 | 78.24 | 3,494,879 | +0.06(+0.08%) |
Nov 01, 2016 | 78.21 | 78.48 | 77.55 | 78.18 | 3,378,368 | -0.19(-0.24%) |
Oct 31, 2016 | 78.03 | 78.85 | 77.92 | 78.37 | 2,857,922 | +1.00(+1.30%) |
Oct 28, 2016 | 77.37 | 77.74 | 76.92 | 77.36 | 2,797,929 | +0.15(+0.20%) |
Oct 27, 2016 | 77.65 | 77.74 | 76.94 | 77.21 | 2,251,318 | -0.04(-0.05%) |
Oct 26, 2016 | 76.22 | 77.63 | 75.99 | 77.25 | 2,470,559 | +0.46(+0.60%) |
Oct 25, 2016 | 76.62 | 77.65 | 76.52 | 76.79 | 2,297,675 | -0.16(-0.21%) |
Oct 24, 2016 | 77.04 | 77.38 | 76.48 | 76.95 | 1,491,161 | +0.24(+0.31%) |
Oct 21, 2016 | 75.84 | 76.77 | 75.68 | 76.71 | 1,571,718 | +0.28(+0.37%) |
Oct 20, 2016 | 76.67 | 76.72 | 75.73 | 76.42 | 2,199,198 | -0.40(-0.52%) |
Oct 19, 2016 | 76.77 | 77.15 | 76.28 | 76.82 | 2,158,125 | -0.04(-0.06%) |
Oct 18, 2016 | 77.32 | 77.32 | 76.16 | 76.87 | 2,120,577 | +0.12(+0.16%) |
Oct 17, 2016 | 76.71 | 76.97 | 76.59 | 76.74 | 1,260,475 | +0.06(+0.08%) |
Oct 14, 2016 | 77.11 | 77.47 | 76.63 | 76.68 | 2,029,023 | +0.05(+0.07%) |
Oct 13, 2016 | 76.72 | 77.01 | 76.43 | 76.63 | 2,746,036 | -0.53(-0.69%) |
Oct 12, 2016 | 77.33 | 77.76 | 76.86 | 77.16 | 2,442,485 | -0.10(-0.13%) |
Oct 11, 2016 | 77.37 | 77.91 | 76.83 | 77.26 | 2,262,650 | -0.39(-0.50%) |
Oct 10, 2016 | 77.58 | 79.29 | 77.48 | 77.65 | 4,191,343 | +1.06(+1.38%) |
Oct 07, 2016 | 75.69 | 76.91 | 75.54 | 76.59 | 3,293,192 | +0.90(+1.18%) |
Oct 06, 2016 | 75.55 | 76.34 | 75.48 | 75.69 | 2,286,708 | +0.15(+0.20%) |
Oct 05, 2016 | 75.44 | 76.13 | 75.00 | 75.54 | 2,009,006 | +0.37(+0.50%) |
Oct 04, 2016 | 75.92 | 76.54 | 75.13 | 75.17 | 2,395,877 | -0.58(-0.76%) |
Oct 03, 2016 | 75.09 | 76.15 | 74.76 | 75.75 | 3,019,258 | +0.00(+0.00%) |
Sep 30, 2016 | 74.74 | 75.87 | 74.71 | 75.75 | 3,555,599 | +1.32(+1.78%) |
Sep 29, 2016 | 74.63 | 75.36 | 74.08 | 74.42 | 3,069,905 | -0.20(-0.27%) |
Sep 28, 2016 | 73.41 | 74.70 | 73.40 | 74.63 | 3,817,824 | +1.46(+1.99%) |
Sep 27, 2016 | 73.32 | 73.61 | 72.95 | 73.17 | 3,173,298 | -0.47(-0.63%) |
Sep 26, 2016 | 73.37 | 73.86 | 73.31 | 73.64 | 3,869,838 | +0.21(+0.29%) |
Sep 23, 2016 | 73.81 | 74.14 | 73.28 | 73.43 | 2,906,955 | -0.72(-0.97%) |
Sep 22, 2016 | 73.47 | 74.22 | 73.30 | 74.15 | 3,167,284 | +0.98(+1.34%) |
Sep 21, 2016 | 72.99 | 73.30 | 72.54 | 73.17 | 2,292,705 | +0.51(+0.70%) |
Sep 20, 2016 | 72.78 | 73.45 | 72.48 | 72.66 | 2,177,151 | +0.32(+0.44%) |
Sep 19, 2016 | 72.50 | 72.87 | 72.15 | 72.35 | 2,353,644 | +0.14(+0.20%) |
Sep 16, 2016 | 71.54 | 72.31 | 71.09 | 72.20 | 4,081,367 | +0.30(+0.42%) |
Sep 15, 2016 | 71.17 | 72.05 | 70.87 | 71.90 | 2,453,296 | +0.92(+1.29%) |
Sep 14, 2016 | 71.31 | 71.74 | 70.79 | 70.99 | 2,783,986 | -0.46(-0.64%) |
Sep 13, 2016 | 72.60 | 72.87 | 71.24 | 71.45 | 3,593,641 | -1.76(-2.41%) |
Sep 12, 2016 | 72.27 | 73.71 | 72.05 | 73.21 | 4,125,946 | +0.76(+1.05%) |
Sep 09, 2016 | 73.31 | 73.45 | 72.43 | 72.45 | 3,532,180 | -1.19(-1.62%) |
Sep 08, 2016 | 73.90 | 73.99 | 73.35 | 73.64 | 2,536,258 | -0.39(-0.52%) |
Sep 07, 2016 | 74.19 | 74.36 | 73.81 | 74.03 | 2,481,727 | -0.40(-0.53%) |
Sep 06, 2016 | 73.95 | 74.57 | 73.85 | 74.42 | 3,298,974 | +0.37(+0.50%) |
Sep 02, 2016 | 73.97 | 74.05 | 74.05 | 74.05 | 2,350,754 | +0.44(+0.60%) |
Sep 01, 2016 | 74.45 | 74.73 | 73.46 | 73.61 | 3,400,898 | -0.88(-1.18%) |
Aug 31, 2016 | 75.32 | 75.32 | 73.94 | 74.50 | 5,039,591 | -1.03(-1.36%) |
Aug 30, 2016 | 76.65 | 76.70 | 75.34 | 75.53 | 3,312,838 | -1.07(-1.39%) |
Aug 29, 2016 | 76.35 | 76.70 | 76.08 | 76.59 | 2,278,571 | +0.17(+0.22%) |
Aug 26, 2016 | 76.94 | 77.53 | 76.29 | 76.42 | 3,440,742 | -0.48(-0.63%) |
Aug 25, 2016 | 76.91 | 77.27 | 76.59 | 76.91 | 3,455,531 | -0.11(-0.15%) |
Aug 24, 2016 | 77.41 | 77.91 | 76.96 | 77.02 | 4,308,307 | -0.59(-0.76%) |
Aug 23, 2016 | 77.89 | 78.09 | 76.88 | 77.61 | 5,992,662 | +0.11(+0.15%) |
Aug 22, 2016 | 76.57 | 77.91 | 76.30 | 77.50 | 9,077,660 | +0.56(+0.73%) |
Aug 19, 2016 | 67.79 | 77.61 | 69.93 | 76.94 | 26,939,248 | +9.15(+13.49%) |
Aug 18, 2016 | 67.98 | 68.43 | 67.61 | 67.79 | 4,585,674 | -0.43(-0.63%) |
Aug 17, 2016 | 68.72 | 69.00 | 68.05 | 68.22 | 3,137,798 | -0.63(-0.92%) |
Aug 16, 2016 | 68.89 | 69.09 | 68.50 | 68.86 | 2,210,234 | -0.11(-0.17%) |
Aug 15, 2016 | 67.98 | 69.30 | 67.81 | 68.97 | 3,027,470 | +1.13(+1.66%) |
Aug 12, 2016 | 68.72 | 68.93 | 67.69 | 67.84 | 4,326,804 | -0.87(-1.27%) |
Aug 11, 2016 | 68.98 | 69.14 | 68.65 | 68.72 | 3,147,294 | -0.14(-0.20%) |
Aug 10, 2016 | 69.59 | 69.77 | 68.72 | 68.86 | 2,020,867 | -0.65(-0.94%) |
Aug 09, 2016 | 69.61 | 70.05 | 69.07 | 69.51 | 3,481,989 | -0.03(-0.04%) |
Aug 08, 2016 | 69.21 | 69.60 | 69.09 | 69.53 | 3,062,823 | +0.51(+0.74%) |
Aug 05, 2016 | 68.79 | 69.46 | 68.47 | 69.02 | 2,792,146 | +0.53(+0.77%) |
Aug 04, 2016 | 69.08 | 69.39 | 68.20 | 68.50 | 2,537,192 | -0.50(-0.73%) |
Aug 03, 2016 | 68.51 | 69.26 | 68.47 | 69.00 | 2,117,067 | +0.54(+0.79%) |
Aug 02, 2016 | 68.16 | 68.67 | 68.16 | 68.46 | 3,953,513 | +0.01(+0.01%) |
Aug 01, 2016 | 68.50 | 68.71 | 68.00 | 68.45 | 2,154,797 | -0.02(-0.03%) |
Jul 29, 2016 | 68.08 | 68.89 | 67.96 | 68.47 | 4,260,560 | -0.41(-0.59%) |
Jul 28, 2016 | 69.15 | 69.21 | 68.56 | 68.87 | 5,348,452 | -0.25(-0.36%) |
Jul 27, 2016 | 69.92 | 70.05 | 69.07 | 69.12 | 2,833,508 | -0.48(-0.68%) |
Jul 26, 2016 | 69.32 | 70.48 | 69.22 | 69.60 | 4,698,519 | +0.94(+1.37%) |
Jul 25, 2016 | 69.63 | 69.63 | 67.73 | 68.65 | 8,439,770 | -1.94(-2.75%) |
Jul 22, 2016 | 72.42 | 72.42 | 70.35 | 70.59 | 5,395,114 | -1.85(-2.55%) |
Jul 21, 2016 | 73.18 | 73.68 | 72.34 | 72.44 | 3,545,478 | -0.52(-0.71%) |
Jul 20, 2016 | 73.16 | 73.53 | 72.91 | 72.96 | 2,607,660 | -0.40(-0.54%) |
Jul 19, 2016 | 72.97 | 73.41 | 72.66 | 73.36 | 2,823,410 | -0.49(-0.67%) |
Jul 18, 2016 | 73.31 | 73.94 | 72.21 | 73.85 | 2,825,091 | +0.36(+0.49%) |
Jul 15, 2016 | 73.98 | 73.98 | 73.03 | 73.49 | 3,149,085 | -0.20(-0.28%) |
Jul 14, 2016 | 73.64 | 74.58 | 73.47 | 73.69 | 4,072,204 | +0.60(+0.82%) |
Jul 13, 2016 | 72.85 | 73.59 | 72.63 | 73.09 | 3,146,822 | +0.48(+0.66%) |
Jul 12, 2016 | 71.62 | 72.81 | 70.82 | 72.62 | 4,388,347 | +1.26(+1.77%) |
Jul 11, 2016 | 71.34 | 71.72 | 70.92 | 71.36 | 2,627,136 | +0.02(+0.02%) |
Jul 08, 2016 | 70.68 | 71.45 | 69.93 | 71.34 | 2,241,458 | +1.41(+2.02%) |
Jul 07, 2016 | 70.18 | 70.64 | 69.64 | 69.93 | 2,460,065 | -0.09(-0.13%) |
Jul 06, 2016 | 69.65 | 70.04 | 68.94 | 70.02 | 2,709,484 | +0.26(+0.38%) |
Jul 05, 2016 | 70.72 | 70.95 | 69.26 | 69.75 | 3,393,751 | -1.52(-2.14%) |
Jul 01, 2016 | 71.56 | 71.28 | 71.28 | 71.28 | 3,103,354 | -0.12(-0.17%) |
Jun 30, 2016 | 72.15 | 72.20 | 70.34 | 71.40 | 5,585,676 | -0.41(-0.58%) |
Jun 29, 2016 | 72.27 | 72.50 | 70.99 | 71.82 | 3,202,200 | +0.11(+0.16%) |
Jun 28, 2016 | 71.31 | 72.12 | 70.52 | 71.70 | 2,880,499 | +1.23(+1.75%) |
Jun 27, 2016 | 71.12 | 71.16 | 69.77 | 70.47 | 4,085,951 | -1.00(-1.39%) |
Jun 24, 2016 | 71.34 | 72.72 | 71.19 | 71.47 | 5,600,342 | -2.25(-3.05%) |
Jun 23, 2016 | 74.27 | 74.29 | 73.12 | 73.71 | 2,610,077 | +0.32(+0.44%) |
Jun 22, 2016 | 73.95 | 74.20 | 73.36 | 73.39 | 2,490,074 | -0.15(-0.20%) |
Jun 21, 2016 | 74.68 | 74.68 | 73.49 | 73.54 | 4,043,425 | -1.31(-1.75%) |
Jun 20, 2016 | 75.87 | 76.07 | 74.74 | 74.85 | 3,510,112 | -0.36(-0.48%) |
Jun 17, 2016 | 74.89 | 75.68 | 74.73 | 75.21 | 4,032,103 | +0.77(+1.03%) |
Jun 16, 2016 | 73.73 | 74.61 | 72.72 | 74.44 | 2,373,308 | +0.25(+0.34%) |
Jun 15, 2016 | 74.82 | 75.02 | 74.11 | 74.19 | 1,676,005 | -0.28(-0.38%) |
Jun 14, 2016 | 74.33 | 74.68 | 73.14 | 74.47 | 3,622,659 | -0.15(-0.20%) |
Jun 13, 2016 | 74.89 | 75.97 | 74.60 | 74.61 | 3,169,144 | -0.31(-0.41%) |
Jun 10, 2016 | 75.26 | 75.64 | 74.42 | 74.92 | 4,046,053 | -1.12(-1.47%) |
Jun 09, 2016 | 75.46 | 76.22 | 75.17 | 76.04 | 2,060,754 | -0.20(-0.26%) |
Jun 08, 2016 | 76.93 | 77.13 | 75.58 | 76.24 | 4,015,095 | -0.11(-0.15%) |
Jun 07, 2016 | 76.33 | 76.83 | 76.13 | 76.35 | 2,808,693 | -0.15(-0.19%) |
Jun 06, 2016 | 74.99 | 76.79 | 74.95 | 76.50 | 5,680,481 | +1.67(+2.23%) |
Jun 03, 2016 | 74.22 | 75.38 | 74.16 | 74.83 | 4,853,437 | +1.32(+1.80%) |
Jun 02, 2016 | 72.35 | 73.58 | 72.08 | 73.51 | 3,236,982 | +1.08(+1.48%) |
Jun 01, 2016 | 71.68 | 72.59 | 71.14 | 72.44 | 2,803,779 | +0.47(+0.66%) |
May 31, 2016 | 71.80 | 72.69 | 71.59 | 71.96 | 7,295,468 | +1.57(+2.22%) |
May 27, 2016 | 70.14 | 70.40 | 70.40 | 70.40 | 1,994,011 | +0.20(+0.29%) |
May 26, 2016 | 70.70 | 70.91 | 70.07 | 70.20 | 2,859,880 | -0.19(-0.27%) |
May 25, 2016 | 70.12 | 70.73 | 69.92 | 70.39 | 3,343,113 | +0.74(+1.07%) |
May 24, 2016 | 69.08 | 69.73 | 68.57 | 69.65 | 3,860,758 | +1.54(+2.26%) |
May 23, 2016 | 67.78 | 69.24 | 67.56 | 68.11 | 5,264,643 | +0.12(+0.18%) |
May 20, 2016 | 70.66 | 70.70 | 67.78 | 67.99 | 14,122,255 | -3.94(-5.48%) |
May 19, 2016 | 71.87 | 72.88 | 71.43 | 71.93 | 5,787,730 | -0.31(-0.42%) |
May 18, 2016 | 72.45 | 72.68 | 71.64 | 72.24 | 3,056,082 | -0.52(-0.72%) |
May 17, 2016 | 73.16 | 73.68 | 72.22 | 72.76 | 2,901,426 | -0.38(-0.51%) |
May 16, 2016 | 72.33 | 73.58 | 72.33 | 73.14 | 2,633,388 | +1.01(+1.41%) |
May 13, 2016 | 73.28 | 73.71 | 71.96 | 72.12 | 2,773,205 | -1.47(-2.00%) |
May 12, 2016 | 73.69 | 74.27 | 72.21 | 73.59 | 4,501,201 | +0.22(+0.30%) |
May 11, 2016 | 73.15 | 74.29 | 72.60 | 73.37 | 3,824,221 | +0.08(+0.11%) |
May 10, 2016 | 70.76 | 73.79 | 70.49 | 73.29 | 6,801,478 | +2.82(+4.01%) |
May 09, 2016 | 70.87 | 70.94 | 69.98 | 70.47 | 1,885,852 | -0.76(-1.07%) |
May 06, 2016 | 70.61 | 71.45 | 70.48 | 71.23 | 1,439,450 | +0.22(+0.31%) |
May 05, 2016 | 71.91 | 71.97 | 70.63 | 71.01 | 3,280,059 | -0.86(-1.19%) |
May 04, 2016 | 72.78 | 73.01 | 71.50 | 71.87 | 1,940,871 | -1.07(-1.46%) |
May 03, 2016 | 73.07 | 73.33 | 72.17 | 72.93 | 2,238,262 | -0.78(-1.06%) |