Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 74.81 | 75.11 | 74.24 | 75.07 | 2,045,550 | +0.31(+0.42%) |
Jan 30, 2017 | 74.98 | 74.98 | 74.06 | 74.76 | 1,809,224 | -0.08(-0.11%) |
Jan 27, 2017 | 75.42 | 75.60 | 74.59 | 74.84 | 1,286,234 | -0.92(-1.22%) |
Jan 26, 2017 | 76.00 | 77.03 | 75.47 | 75.77 | 2,948,548 | -0.05(-0.06%) |
Jan 25, 2017 | 74.93 | 75.86 | 74.79 | 75.81 | 2,150,190 | +1.13(+1.51%) |
Jan 24, 2017 | 73.75 | 74.73 | 73.68 | 74.69 | 1,378,848 | +1.05(+1.43%) |
Jan 23, 2017 | 73.52 | 73.78 | 73.14 | 73.63 | 1,267,458 | +0.02(+0.03%) |
Jan 20, 2017 | 73.02 | 73.76 | 72.79 | 73.61 | 2,004,654 | +0.68(+0.94%) |
Jan 19, 2017 | 73.24 | 73.33 | 72.44 | 72.93 | 1,860,899 | -0.35(-0.48%) |
Jan 18, 2017 | 73.95 | 74.35 | 73.23 | 73.28 | 1,747,885 | -0.54(-0.73%) |
Jan 17, 2017 | 73.35 | 74.27 | 73.26 | 73.82 | 2,437,415 | +0.98(+1.35%) |
Jan 13, 2017 | 72.84 | 72.84 | 72.84 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.79 | 73.82 | 72.20 | 73.16 | 3,611,484 | +0.75(+1.03%) |
Jan 11, 2017 | 70.84 | 72.41 | 70.57 | 72.41 | 3,015,658 | +0.91(+1.27%) |
Jan 10, 2017 | 72.48 | 72.48 | 71.40 | 71.51 | 2,665,971 | -0.82(-1.14%) |
Jan 09, 2017 | 72.85 | 73.03 | 72.21 | 72.33 | 1,511,242 | -0.85(-1.16%) |
Jan 06, 2017 | 72.70 | 73.49 | 72.38 | 73.18 | 1,768,181 | +0.52(+0.71%) |
Jan 05, 2017 | 72.28 | 72.74 | 71.70 | 72.66 | 1,717,258 | -0.09(-0.13%) |
Jan 04, 2017 | 71.67 | 73.02 | 71.64 | 72.75 | 1,644,709 | +1.27(+1.77%) |
Jan 03, 2017 | 71.42 | 72.08 | 71.11 | 71.49 | 2,220,599 | +0.78(+1.10%) |
Dec 30, 2016 | 70.71 | 70.71 | 70.71 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.67 | 71.99 | 71.22 | 71.43 | 922,626 | +0.05(+0.06%) |
Dec 28, 2016 | 72.19 | 72.36 | 71.35 | 71.39 | 1,321,187 | -0.93(-1.29%) |
Dec 27, 2016 | 72.41 | 72.58 | 72.11 | 72.32 | 1,215,562 | -0.14(-0.19%) |
Dec 23, 2016 | 72.46 | 72.46 | 72.46 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.46 | 72.96 | 71.92 | 72.83 | 2,490,926 | +0.61(+0.84%) |
Dec 21, 2016 | 71.69 | 72.38 | 71.53 | 72.22 | 2,133,296 | +0.45(+0.63%) |
Dec 20, 2016 | 70.94 | 71.78 | 70.62 | 71.76 | 2,407,885 | +1.25(+1.77%) |
Dec 19, 2016 | 70.78 | 71.01 | 70.10 | 70.52 | 2,636,872 | +0.14(+0.20%) |
Dec 16, 2016 | 71.16 | 71.64 | 70.29 | 70.38 | 4,496,774 | -1.34(-1.87%) |
Dec 15, 2016 | 72.01 | 72.61 | 71.17 | 71.72 | 3,435,453 | -0.35(-0.49%) |
Dec 14, 2016 | 72.84 | 73.37 | 71.92 | 72.07 | 3,354,551 | -0.71(-0.98%) |
Dec 13, 2016 | 72.42 | 73.29 | 72.42 | 72.78 | 2,357,431 | +0.46(+0.64%) |
Dec 12, 2016 | 73.68 | 73.69 | 71.96 | 72.32 | 3,038,357 | -1.37(-1.86%) |
Dec 09, 2016 | 73.41 | 73.81 | 73.19 | 73.69 | 1,751,177 | +0.39(+0.53%) |
Dec 08, 2016 | 72.57 | 73.33 | 72.38 | 73.30 | 2,209,327 | +0.89(+1.23%) |
Dec 07, 2016 | 71.95 | 73.04 | 71.67 | 72.41 | 2,745,977 | +0.80(+1.12%) |
Dec 06, 2016 | 71.56 | 71.74 | 71.04 | 71.61 | 2,696,391 | +0.28(+0.39%) |
Dec 05, 2016 | 70.61 | 71.76 | 70.26 | 71.33 | 2,980,913 | +1.22(+1.74%) |
Dec 02, 2016 | 70.37 | 70.92 | 69.96 | 70.11 | 2,171,467 | -0.06(-0.09%) |
Dec 01, 2016 | 71.58 | 71.70 | 69.61 | 70.17 | 2,367,394 | -1.65(-2.30%) |
Nov 30, 2016 | 72.87 | 73.61 | 71.80 | 71.83 | 2,749,190 | -0.84(-1.16%) |
Nov 29, 2016 | 72.63 | 73.07 | 72.33 | 72.67 | 1,782,741 | +0.16(+0.22%) |
Nov 28, 2016 | 72.26 | 73.31 | 71.99 | 72.51 | 1,690,048 | +0.12(+0.17%) |
Nov 25, 2016 | 71.80 | 72.51 | 71.80 | 72.39 | 906,822 | +0.80(+1.12%) |
Nov 23, 2016 | 71.59 | 71.59 | 71.59 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.70 | 71.82 | 71.30 | 71.55 | 1,807,834 | -0.08(-0.12%) |
Nov 21, 2016 | 71.25 | 72.00 | 71.32 | 71.63 | 1,415,659 | +0.38(+0.53%) |
Nov 18, 2016 | 71.67 | 71.83 | 71.22 | 71.25 | 2,197,921 | -0.64(-0.90%) |
Nov 17, 2016 | 71.32 | 72.34 | 70.73 | 71.90 | 2,516,241 | +1.01(+1.43%) |
Nov 16, 2016 | 71.45 | 71.62 | 70.55 | 70.88 | 2,448,827 | -0.68(-0.95%) |
Nov 15, 2016 | 71.95 | 72.71 | 71.44 | 71.57 | 3,085,008 | +0.14(+0.19%) |
Nov 14, 2016 | 72.10 | 72.13 | 71.05 | 71.43 | 2,141,435 | -0.70(-0.97%) |
Nov 11, 2016 | 71.81 | 72.71 | 70.99 | 72.13 | 2,488,468 | +0.14(+0.19%) |
Nov 10, 2016 | 73.78 | 73.81 | 71.89 | 71.99 | 3,100,804 | -2.01(-2.71%) |
Nov 09, 2016 | 72.62 | 74.11 | 71.56 | 74.00 | 2,696,643 | +0.07(+0.10%) |
Nov 08, 2016 | 74.05 | 74.57 | 73.76 | 73.92 | 2,101,516 | -0.23(-0.31%) |
Nov 07, 2016 | 73.70 | 74.34 | 72.90 | 74.15 | 1,822,589 | +1.42(+1.95%) |
Nov 04, 2016 | 73.27 | 74.06 | 72.72 | 72.73 | 2,071,818 | -0.51(-0.69%) |
Nov 03, 2016 | 74.84 | 74.95 | 73.12 | 73.24 | 4,026,615 | -1.87(-2.49%) |
Nov 02, 2016 | 76.65 | 77.90 | 74.70 | 75.11 | 7,414,945 | -4.33(-5.45%) |
Nov 01, 2016 | 80.40 | 80.60 | 78.99 | 79.43 | 2,151,807 | -0.76(-0.95%) |
Oct 31, 2016 | 79.63 | 80.74 | 79.52 | 80.20 | 1,915,393 | +0.66(+0.83%) |
Oct 28, 2016 | 79.28 | 80.01 | 79.17 | 79.54 | 1,542,674 | +0.45(+0.57%) |
Oct 27, 2016 | 79.27 | 79.29 | 78.50 | 79.09 | 1,124,775 | +0.15(+0.19%) |
Oct 26, 2016 | 79.06 | 79.38 | 78.77 | 78.94 | 1,616,781 | -0.39(-0.49%) |
Oct 25, 2016 | 79.84 | 80.10 | 79.26 | 79.32 | 1,363,181 | -0.41(-0.52%) |
Oct 24, 2016 | 79.56 | 79.85 | 79.35 | 79.74 | 1,756,538 | +0.11(+0.14%) |
Oct 21, 2016 | 79.24 | 79.73 | 78.65 | 79.63 | 1,659,321 | +0.19(+0.24%) |
Oct 20, 2016 | 80.47 | 80.71 | 79.30 | 79.43 | 1,879,245 | -1.20(-1.48%) |
Oct 19, 2016 | 80.63 | 80.90 | 80.27 | 80.63 | 1,287,541 | -0.06(-0.08%) |
Oct 18, 2016 | 81.00 | 81.08 | 80.61 | 80.70 | 1,203,458 | +0.12(+0.15%) |
Oct 17, 2016 | 80.26 | 81.01 | 80.26 | 80.58 | 1,413,172 | +0.19(+0.24%) |
Oct 14, 2016 | 80.53 | 81.45 | 80.24 | 80.38 | 2,390,304 | -0.75(-0.93%) |
Oct 13, 2016 | 80.42 | 81.49 | 80.20 | 81.14 | 1,333,721 | -0.03(-0.03%) |
Oct 12, 2016 | 80.56 | 81.53 | 80.29 | 81.17 | 1,495,951 | +0.83(+1.03%) |
Oct 11, 2016 | 80.39 | 80.70 | 80.08 | 80.34 | 1,479,103 | -0.23(-0.29%) |
Oct 10, 2016 | 81.20 | 81.41 | 80.44 | 80.57 | 1,354,222 | -0.28(-0.34%) |
Oct 07, 2016 | 81.25 | 81.48 | 80.32 | 80.84 | 829,709 | -0.44(-0.54%) |
Oct 06, 2016 | 80.79 | 81.68 | 80.72 | 81.28 | 1,139,650 | +0.33(+0.41%) |
Oct 05, 2016 | 80.50 | 81.14 | 80.39 | 80.95 | 1,384,214 | +0.48(+0.59%) |
Oct 04, 2016 | 81.40 | 81.42 | 80.27 | 80.47 | 979,293 | -0.59(-0.73%) |
Oct 03, 2016 | 81.38 | 81.52 | 80.57 | 81.06 | 1,325,554 | -0.45(-0.55%) |
Sep 30, 2016 | 80.21 | 81.83 | 80.21 | 81.52 | 2,119,655 | +1.56(+1.95%) |
Sep 29, 2016 | 81.31 | 81.46 | 79.68 | 79.96 | 1,924,026 | -1.45(-1.79%) |
Sep 28, 2016 | 82.33 | 82.62 | 81.02 | 81.41 | 1,700,615 | -0.87(-1.05%) |
Sep 27, 2016 | 81.49 | 82.46 | 81.34 | 82.28 | 1,871,359 | +0.98(+1.21%) |
Sep 26, 2016 | 80.78 | 81.64 | 80.75 | 81.29 | 1,910,702 | +0.16(+0.19%) |
Sep 23, 2016 | 81.36 | 81.72 | 81.14 | 81.14 | 1,400,363 | -0.54(-0.66%) |
Sep 22, 2016 | 81.65 | 82.08 | 81.39 | 81.68 | 1,431,378 | +0.45(+0.56%) |
Sep 21, 2016 | 80.46 | 81.31 | 80.16 | 81.23 | 1,547,568 | +0.87(+1.09%) |
Sep 20, 2016 | 80.86 | 81.17 | 80.35 | 80.36 | 1,349,527 | -0.07(-0.09%) |
Sep 19, 2016 | 81.07 | 81.44 | 80.42 | 80.43 | 1,343,673 | -0.31(-0.39%) |
Sep 16, 2016 | 80.53 | 81.03 | 80.36 | 80.74 | 1,904,050 | -0.13(-0.16%) |
Sep 15, 2016 | 80.60 | 81.10 | 80.13 | 80.87 | 1,614,931 | +0.32(+0.40%) |
Sep 14, 2016 | 81.05 | 81.57 | 80.35 | 80.55 | 1,375,780 | -0.30(-0.38%) |
Sep 13, 2016 | 81.05 | 81.23 | 80.13 | 80.85 | 2,692,518 | -0.86(-1.05%) |
Sep 12, 2016 | 80.58 | 81.82 | 80.31 | 81.71 | 2,591,004 | +1.12(+1.39%) |
Sep 09, 2016 | 80.22 | 81.02 | 79.94 | 80.59 | 4,012,705 | -0.50(-0.61%) |
Sep 08, 2016 | 81.00 | 81.50 | 80.54 | 81.08 | 3,200,635 | -0.11(-0.14%) |
Sep 07, 2016 | 82.02 | 82.12 | 81.00 | 81.19 | 2,473,773 | -1.16(-1.41%) |
Sep 06, 2016 | 82.39 | 82.93 | 81.65 | 82.35 | 1,401,000 | -0.14(-0.17%) |
Sep 02, 2016 | 82.46 | 82.49 | 82.49 | 82.49 | 1,106,740 | +0.62(+0.75%) |
Sep 01, 2016 | 82.32 | 82.38 | 81.31 | 81.87 | 2,171,754 | -0.26(-0.31%) |
Aug 31, 2016 | 82.60 | 82.73 | 81.69 | 82.13 | 2,555,635 | -0.59(-0.71%) |
Aug 30, 2016 | 83.60 | 83.74 | 82.63 | 82.72 | 1,492,673 | -0.91(-1.09%) |
Aug 29, 2016 | 83.44 | 83.93 | 83.38 | 83.63 | 1,036,806 | +0.23(+0.28%) |
Aug 26, 2016 | 83.66 | 84.23 | 82.81 | 83.40 | 1,603,445 | -0.29(-0.35%) |
Aug 25, 2016 | 83.08 | 84.19 | 82.84 | 83.70 | 1,547,197 | +0.67(+0.81%) |
Aug 24, 2016 | 83.82 | 84.01 | 82.74 | 83.03 | 2,222,198 | -0.98(-1.17%) |
Aug 23, 2016 | 84.08 | 84.65 | 83.90 | 84.01 | 1,507,467 | +0.17(+0.21%) |
Aug 22, 2016 | 83.38 | 85.27 | 82.66 | 83.83 | 2,991,758 | -0.32(-0.38%) |
Aug 19, 2016 | 84.30 | 85.55 | 83.54 | 84.15 | 6,148,556 | -3.09(-3.54%) |
Aug 18, 2016 | 85.48 | 87.50 | 85.28 | 87.25 | 3,837,118 | +1.91(+2.24%) |
Aug 17, 2016 | 84.99 | 85.50 | 84.48 | 85.34 | 2,195,045 | +0.55(+0.65%) |
Aug 16, 2016 | 85.11 | 85.28 | 84.36 | 84.79 | 1,539,654 | -0.72(-0.84%) |
Aug 15, 2016 | 85.40 | 86.07 | 85.38 | 85.50 | 1,533,091 | +0.09(+0.11%) |
Aug 12, 2016 | 84.99 | 85.91 | 84.56 | 85.41 | 1,603,370 | +0.52(+0.62%) |
Aug 11, 2016 | 85.28 | 85.54 | 84.18 | 84.89 | 2,261,388 | -0.35(-0.41%) |
Aug 10, 2016 | 85.59 | 85.70 | 85.06 | 85.24 | 1,397,901 | -0.39(-0.46%) |
Aug 09, 2016 | 85.77 | 86.29 | 85.60 | 85.63 | 1,079,216 | +0.05(+0.05%) |
Aug 08, 2016 | 85.84 | 85.91 | 85.42 | 85.59 | 1,373,502 | -0.27(-0.31%) |
Aug 05, 2016 | 85.93 | 86.41 | 84.85 | 85.85 | 1,918,763 | -0.09(-0.11%) |
Aug 04, 2016 | 86.04 | 86.48 | 85.61 | 85.94 | 1,876,309 | -0.15(-0.17%) |
Aug 03, 2016 | 85.37 | 86.14 | 85.02 | 86.09 | 1,537,662 | +0.52(+0.61%) |
Aug 02, 2016 | 85.99 | 86.27 | 85.08 | 85.57 | 1,368,252 | -0.15(-0.17%) |
Aug 01, 2016 | 85.15 | 86.44 | 85.15 | 85.71 | 1,291,677 | +0.49(+0.57%) |
Jul 29, 2016 | 84.31 | 85.46 | 84.31 | 85.23 | 1,195,803 | +0.72(+0.86%) |
Jul 28, 2016 | 84.92 | 85.21 | 84.41 | 84.50 | 1,388,357 | -0.28(-0.32%) |
Jul 27, 2016 | 85.36 | 85.36 | 84.52 | 84.78 | 1,196,183 | -0.59(-0.69%) |
Jul 26, 2016 | 85.38 | 86.28 | 85.10 | 85.37 | 991,235 | -0.11(-0.13%) |
Jul 25, 2016 | 85.30 | 85.55 | 84.85 | 85.48 | 807,691 | -0.06(-0.06%) |
Jul 22, 2016 | 85.37 | 85.63 | 85.20 | 85.53 | 780,600 | +0.34(+0.40%) |
Jul 21, 2016 | 85.52 | 85.90 | 84.99 | 85.19 | 1,100,342 | -0.59(-0.68%) |
Jul 20, 2016 | 85.77 | 86.30 | 85.61 | 85.78 | 907,353 | +0.01(+0.01%) |
Jul 19, 2016 | 85.70 | 86.02 | 85.43 | 85.77 | 934,072 | -0.44(-0.51%) |
Jul 18, 2016 | 86.59 | 86.59 | 85.86 | 86.21 | 1,308,963 | -0.39(-0.46%) |
Jul 15, 2016 | 86.72 | 87.10 | 86.37 | 86.60 | 1,197,212 | +0.34(+0.39%) |
Jul 14, 2016 | 85.95 | 86.49 | 85.81 | 86.26 | 1,307,900 | +0.67(+0.78%) |
Jul 13, 2016 | 85.58 | 85.85 | 85.26 | 85.59 | 947,779 | +0.01(+0.01%) |
Jul 12, 2016 | 85.59 | 85.86 | 85.11 | 85.59 | 1,314,518 | +0.01(+0.01%) |
Jul 11, 2016 | 85.04 | 85.78 | 85.01 | 85.58 | 915,402 | +0.25(+0.29%) |
Jul 08, 2016 | 84.40 | 85.48 | 83.99 | 85.33 | 1,398,504 | +1.34(+1.59%) |
Jul 07, 2016 | 83.48 | 84.17 | 83.48 | 83.99 | 1,211,970 | +0.48(+0.57%) |
Jul 06, 2016 | 83.25 | 83.74 | 82.85 | 83.51 | 1,674,231 | -0.27(-0.32%) |
Jul 05, 2016 | 83.90 | 84.55 | 83.51 | 83.78 | 1,837,125 | -0.46(-0.54%) |
Jul 01, 2016 | 83.71 | 84.24 | 84.24 | 84.24 | 1,679,722 | +0.73(+0.88%) |
Jun 30, 2016 | 82.33 | 83.57 | 82.25 | 83.50 | 2,963,464 | +1.20(+1.46%) |
Jun 29, 2016 | 81.43 | 82.54 | 81.22 | 82.30 | 2,730,105 | +1.39(+1.72%) |
Jun 28, 2016 | 81.09 | 81.35 | 79.89 | 80.91 | 2,699,719 | +0.87(+1.09%) |
Jun 27, 2016 | 82.04 | 82.04 | 79.92 | 80.04 | 2,487,300 | -2.28(-2.77%) |
Jun 24, 2016 | 84.89 | 84.89 | 82.26 | 82.32 | 3,512,248 | -4.79(-5.50%) |
Jun 23, 2016 | 86.28 | 87.15 | 86.22 | 87.11 | 1,704,942 | +1.25(+1.45%) |
Jun 22, 2016 | 85.65 | 86.54 | 85.44 | 85.86 | 1,271,806 | +0.45(+0.53%) |
Jun 21, 2016 | 85.59 | 85.95 | 85.10 | 85.41 | 1,705,034 | +0.02(+0.02%) |
Jun 20, 2016 | 85.18 | 86.06 | 84.97 | 85.39 | 1,842,379 | +1.05(+1.24%) |
Jun 17, 2016 | 84.20 | 84.65 | 83.80 | 84.35 | 1,794,761 | +0.21(+0.25%) |
Jun 16, 2016 | 83.46 | 84.28 | 83.14 | 84.14 | 1,521,368 | +0.64(+0.77%) |
Jun 15, 2016 | 83.96 | 84.56 | 83.30 | 83.49 | 1,176,343 | -0.40(-0.48%) |
Jun 14, 2016 | 83.37 | 84.18 | 82.78 | 83.90 | 1,326,202 | +0.15(+0.18%) |
Jun 13, 2016 | 84.19 | 84.66 | 83.70 | 83.75 | 1,394,899 | -0.24(-0.28%) |
Jun 10, 2016 | 83.95 | 84.46 | 83.59 | 83.99 | 1,830,634 | -0.67(-0.79%) |
Jun 09, 2016 | 84.78 | 85.05 | 84.26 | 84.66 | 1,819,750 | -0.55(-0.65%) |
Jun 08, 2016 | 85.59 | 85.81 | 85.15 | 85.21 | 1,186,296 | -0.22(-0.26%) |
Jun 07, 2016 | 85.64 | 86.03 | 85.29 | 85.43 | 1,275,992 | +0.06(+0.06%) |
Jun 06, 2016 | 85.40 | 85.86 | 84.98 | 85.37 | 1,426,659 | -0.01(-0.01%) |
Jun 03, 2016 | 85.52 | 86.12 | 85.21 | 85.38 | 1,407,096 | -0.12(-0.14%) |
Jun 02, 2016 | 85.08 | 85.64 | 84.95 | 85.50 | 1,111,436 | +0.19(+0.23%) |
Jun 01, 2016 | 84.03 | 85.31 | 83.81 | 85.31 | 1,920,275 | +1.11(+1.32%) |
May 31, 2016 | 84.70 | 85.07 | 83.86 | 84.20 | 1,867,942 | -0.20(-0.24%) |
May 27, 2016 | 84.21 | 84.40 | 84.40 | 84.40 | 1,580,530 | +0.51(+0.61%) |
May 26, 2016 | 84.51 | 84.64 | 83.88 | 83.89 | 1,193,460 | -0.28(-0.33%) |
May 25, 2016 | 84.32 | 84.81 | 84.14 | 84.16 | 1,345,497 | -0.09(-0.11%) |
May 24, 2016 | 83.50 | 84.68 | 82.69 | 84.25 | 1,715,548 | +1.29(+1.55%) |
May 23, 2016 | 82.61 | 83.29 | 82.43 | 82.97 | 1,421,185 | +0.23(+0.28%) |
May 20, 2016 | 83.50 | 83.50 | 82.43 | 82.74 | 1,924,006 | -0.48(-0.58%) |
May 19, 2016 | 82.33 | 83.29 | 82.15 | 83.22 | 1,806,296 | +0.47(+0.56%) |
May 18, 2016 | 84.02 | 84.23 | 82.42 | 82.76 | 2,065,774 | -1.39(-1.65%) |
May 17, 2016 | 84.73 | 85.02 | 83.76 | 84.15 | 1,794,742 | -0.70(-0.83%) |
May 16, 2016 | 84.79 | 85.22 | 84.64 | 84.85 | 1,105,111 | +0.12(+0.14%) |
May 13, 2016 | 86.16 | 86.25 | 84.47 | 84.73 | 1,847,128 | -1.78(-2.06%) |
May 12, 2016 | 87.26 | 87.66 | 85.70 | 86.51 | 1,587,432 | -0.29(-0.34%) |
May 11, 2016 | 86.90 | 87.07 | 86.30 | 86.81 | 2,257,734 | -0.56(-0.64%) |
May 10, 2016 | 86.17 | 87.40 | 86.11 | 87.36 | 2,078,812 | +1.65(+1.92%) |
May 09, 2016 | 86.16 | 86.90 | 85.37 | 85.72 | 1,675,453 | -0.23(-0.27%) |
May 06, 2016 | 85.20 | 86.07 | 84.18 | 85.95 | 1,952,692 | +0.65(+0.76%) |
May 05, 2016 | 85.16 | 86.19 | 85.01 | 85.30 | 1,337,377 | +0.12(+0.14%) |
May 04, 2016 | 84.58 | 85.43 | 84.05 | 85.18 | 2,673,479 | -0.13(-0.15%) |
May 03, 2016 | 86.17 | 87.31 | 85.06 | 85.31 | 3,851,170 | -3.51(-3.95%) |
May 02, 2016 | 87.66 | 89.14 | 87.49 | 88.82 | 2,487,077 | +1.15(+1.31%) |
Apr 29, 2016 | 88.42 | 88.56 | 87.15 | 87.67 | 1,740,226 | -1.14(-1.29%) |
Apr 28, 2016 | 87.48 | 89.12 | 87.30 | 88.81 | 1,626,842 | +0.87(+0.99%) |
Apr 27, 2016 | 87.52 | 88.52 | 87.30 | 87.94 | 1,826,915 | +0.44(+0.50%) |
Apr 26, 2016 | 86.61 | 87.67 | 86.30 | 87.50 | 1,564,389 | +0.89(+1.02%) |
Apr 25, 2016 | 85.53 | 86.68 | 85.52 | 86.61 | 1,587,813 | +0.70(+0.82%) |
Apr 22, 2016 | 85.53 | 85.92 | 84.09 | 85.91 | 2,163,575 | +0.05(+0.06%) |
Apr 21, 2016 | 87.82 | 88.01 | 85.67 | 85.86 | 1,783,902 | -2.45(-2.78%) |
Apr 20, 2016 | 88.56 | 89.00 | 88.28 | 88.31 | 1,310,431 | -0.35(-0.39%) |
Apr 19, 2016 | 88.17 | 88.77 | 87.84 | 88.65 | 1,406,692 | +1.07(+1.22%) |
Apr 18, 2016 | 86.78 | 87.76 | 86.53 | 87.58 | 1,052,917 | +0.76(+0.87%) |
Apr 15, 2016 | 86.71 | 86.86 | 86.03 | 86.82 | 1,323,893 | +0.22(+0.25%) |
Apr 14, 2016 | 86.51 | 87.14 | 86.09 | 86.61 | 1,166,562 | +0.17(+0.20%) |
Apr 13, 2016 | 87.10 | 87.10 | 86.19 | 86.43 | 1,282,809 | -0.19(-0.22%) |
Apr 12, 2016 | 86.95 | 87.50 | 86.42 | 86.62 | 1,369,876 | -0.48(-0.55%) |
Apr 11, 2016 | 87.54 | 87.97 | 86.98 | 87.10 | 868,391 | +0.04(+0.04%) |
Apr 08, 2016 | 86.89 | 87.23 | 86.49 | 87.06 | 1,032,284 | +0.61(+0.71%) |
Apr 07, 2016 | 86.95 | 86.96 | 85.50 | 86.45 | 1,631,085 | -1.04(-1.19%) |
Apr 06, 2016 | 86.98 | 87.53 | 86.82 | 87.49 | 720,246 | +0.53(+0.61%) |
Apr 05, 2016 | 87.22 | 87.69 | 86.78 | 86.96 | 812,844 | -0.37(-0.42%) |
Apr 04, 2016 | 87.60 | 87.60 | 86.72 | 87.33 | 871,103 | -0.14(-0.16%) |
Apr 01, 2016 | 85.85 | 87.54 | 85.63 | 87.46 | 1,238,044 | +1.23(+1.42%) |
Mar 31, 2016 | 86.09 | 86.57 | 85.91 | 86.24 | 1,339,658 | -0.10(-0.12%) |
Mar 30, 2016 | 86.66 | 86.81 | 86.28 | 86.34 | 936,082 | +0.23(+0.27%) |
Mar 29, 2016 | 85.68 | 86.31 | 85.22 | 86.11 | 856,940 | +0.52(+0.61%) |
Mar 28, 2016 | 85.32 | 85.86 | 85.25 | 85.59 | 630,926 | +0.30(+0.35%) |
Mar 24, 2016 | 85.22 | 85.29 | 85.29 | 85.29 | 679,882 | -0.10(-0.12%) |
Mar 23, 2016 | 85.49 | 86.04 | 85.27 | 85.39 | 844,149 | +0.18(+0.21%) |
Mar 22, 2016 | 85.64 | 85.73 | 84.68 | 85.21 | 1,392,800 | -0.87(-1.01%) |
Mar 21, 2016 | 86.18 | 86.54 | 85.37 | 86.07 | 759,291 | -0.05(-0.05%) |
Mar 18, 2016 | 85.72 | 86.41 | 85.23 | 86.12 | 2,217,936 | +0.21(+0.24%) |
Mar 17, 2016 | 85.14 | 86.08 | 84.90 | 85.91 | 1,124,080 | +0.77(+0.90%) |
Mar 16, 2016 | 83.94 | 85.33 | 83.72 | 85.14 | 1,791,988 | -0.63(-0.74%) |
Mar 15, 2016 | 85.11 | 86.01 | 85.03 | 85.77 | 1,530,784 | -0.03(-0.03%) |
Mar 14, 2016 | 85.12 | 86.47 | 84.80 | 85.80 | 1,443,620 | +0.66(+0.77%) |
Mar 11, 2016 | 84.91 | 85.29 | 84.39 | 85.14 | 1,160,641 | +1.23(+1.46%) |
Mar 10, 2016 | 84.31 | 84.77 | 83.17 | 83.92 | 1,044,613 | -0.39(-0.47%) |
Mar 09, 2016 | 84.35 | 85.13 | 83.93 | 84.31 | 1,066,272 | +0.42(+0.50%) |
Mar 08, 2016 | 83.70 | 84.09 | 82.97 | 83.89 | 2,162,432 | +0.10(+0.12%) |
Mar 07, 2016 | 84.04 | 84.48 | 83.61 | 83.79 | 1,118,660 | -0.84(-0.99%) |
Mar 04, 2016 | 84.68 | 85.10 | 83.93 | 84.63 | 1,074,390 | +0.32(+0.38%) |
Mar 03, 2016 | 84.00 | 84.49 | 83.61 | 84.31 | 1,135,860 | +0.32(+0.38%) |
Mar 02, 2016 | 84.25 | 84.82 | 83.53 | 83.99 | 1,725,391 | -0.50(-0.60%) |
Mar 01, 2016 | 84.34 | 84.86 | 83.93 | 84.49 | 1,165,152 | +0.98(+1.17%) |
Feb 29, 2016 | 83.78 | 84.27 | 83.42 | 83.51 | 1,227,199 | -0.42(-0.50%) |
Feb 26, 2016 | 84.97 | 85.43 | 83.88 | 83.93 | 1,139,651 | -0.81(-0.96%) |
Feb 25, 2016 | 84.33 | 84.77 | 83.36 | 84.75 | 887,249 | +0.88(+1.05%) |
Feb 24, 2016 | 82.53 | 84.03 | 82.31 | 83.87 | 1,012,885 | +0.27(+0.33%) |
Feb 23, 2016 | 83.38 | 83.85 | 82.86 | 83.60 | 1,152,893 | +0.00(+0.00%) |
Feb 22, 2016 | 83.83 | 84.31 | 83.26 | 83.60 | 1,213,048 | +0.08(+0.10%) |
Feb 19, 2016 | 83.00 | 83.52 | 82.17 | 83.52 | 1,477,497 | +0.35(+0.42%) |
Feb 18, 2016 | 82.01 | 83.31 | 81.50 | 83.17 | 2,296,528 | +1.08(+1.31%) |
Feb 17, 2016 | 81.10 | 82.85 | 80.85 | 82.09 | 2,162,464 | +1.32(+1.64%) |
Feb 16, 2016 | 81.53 | 82.31 | 80.33 | 80.77 | 2,414,577 | +0.28(+0.35%) |
Feb 12, 2016 | 79.51 | 80.49 | 80.49 | 80.49 | 1,760,616 | +1.43(+1.81%) |
Feb 11, 2016 | 79.09 | 79.52 | 78.38 | 79.06 | 2,039,371 | -1.58(-1.96%) |
Feb 10, 2016 | 82.40 | 82.83 | 80.50 | 80.64 | 2,992,580 | -1.80(-2.18%) |
Feb 09, 2016 | 80.21 | 82.73 | 80.20 | 82.43 | 3,370,145 | +0.74(+0.90%) |
Feb 08, 2016 | 81.86 | 83.04 | 80.28 | 81.69 | 4,218,117 | -1.24(-1.49%) |
Feb 05, 2016 | 79.65 | 82.94 | 79.64 | 82.93 | 4,893,247 | +3.63(+4.57%) |
Feb 04, 2016 | 78.18 | 79.89 | 78.17 | 79.30 | 3,490,044 | +0.50(+0.64%) |
Feb 03, 2016 | 77.80 | 79.03 | 76.63 | 78.80 | 2,586,787 | +1.31(+1.69%) |
Feb 02, 2016 | 77.06 | 77.95 | 77.06 | 77.49 | 1,673,734 | -0.40(-0.51%) |