Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 77.18 | 77.18 | 77.18 | 0 | -0.16(-0.21%) | |
Dec 29, 2016 | 77.65 | 78.08 | 76.81 | 77.34 | 1,846,622 | -0.33(-0.42%) |
Dec 28, 2016 | 78.54 | 79.17 | 77.40 | 77.67 | 1,676,704 | -0.45(-0.58%) |
Dec 27, 2016 | 78.97 | 79.74 | 75.33 | 78.12 | 2,426,859 | -0.58(-0.74%) |
Dec 23, 2016 | 78.70 | 78.70 | 78.70 | 0 | -0.61(-0.77%) | |
Dec 22, 2016 | 84.02 | 84.02 | 78.94 | 79.31 | 5,692,210 | -4.75(-5.65%) |
Dec 21, 2016 | 84.68 | 85.05 | 83.28 | 84.06 | 1,750,958 | -1.03(-1.21%) |
Dec 20, 2016 | 84.42 | 85.83 | 84.35 | 85.09 | 1,351,694 | +0.82(+0.97%) |
Dec 19, 2016 | 84.20 | 85.33 | 83.81 | 84.27 | 1,758,718 | +0.07(+0.08%) |
Dec 16, 2016 | 85.61 | 85.85 | 84.03 | 84.20 | 3,874,768 | -1.50(-1.75%) |
Dec 15, 2016 | 84.83 | 86.11 | 84.32 | 85.70 | 2,214,985 | +0.98(+1.16%) |
Dec 14, 2016 | 86.40 | 86.62 | 84.62 | 84.72 | 3,104,039 | -1.44(-1.67%) |
Dec 13, 2016 | 86.17 | 86.81 | 85.41 | 86.16 | 2,259,798 | +0.07(+0.08%) |
Dec 12, 2016 | 87.56 | 87.94 | 86.06 | 86.09 | 2,258,756 | -1.67(-1.90%) |
Dec 09, 2016 | 87.02 | 88.13 | 86.55 | 87.76 | 1,678,213 | +0.64(+0.73%) |
Dec 08, 2016 | 87.84 | 87.88 | 86.72 | 87.12 | 3,240,572 | -0.72(-0.82%) |
Dec 07, 2016 | 87.40 | 88.22 | 87.03 | 87.84 | 3,799,222 | -0.09(-0.10%) |
Dec 06, 2016 | 88.96 | 88.97 | 87.53 | 87.93 | 2,280,406 | -0.27(-0.31%) |
Dec 05, 2016 | 88.42 | 88.76 | 87.04 | 88.20 | 3,475,008 | +0.44(+0.50%) |
Dec 02, 2016 | 86.82 | 88.51 | 86.05 | 87.76 | 2,110,560 | +1.19(+1.37%) |
Dec 01, 2016 | 86.79 | 88.07 | 86.09 | 86.57 | 4,337,598 | -1.59(-1.80%) |
Nov 30, 2016 | 89.29 | 89.96 | 88.04 | 88.16 | 4,231,621 | -1.51(-1.68%) |
Nov 29, 2016 | 89.98 | 90.61 | 89.29 | 89.67 | 3,036,037 | +0.09(+0.10%) |
Nov 28, 2016 | 88.70 | 90.17 | 88.25 | 89.58 | 3,330,501 | +0.40(+0.45%) |
Nov 25, 2016 | 88.51 | 89.54 | 88.40 | 89.18 | 1,083,104 | +0.32(+0.36%) |
Nov 23, 2016 | 88.86 | 88.86 | 88.86 | 0 | +0.18(+0.20%) | |
Nov 22, 2016 | 88.33 | 91.41 | 87.60 | 88.68 | 12,815,510 | +6.69(+8.16%) |
Nov 21, 2016 | 81.97 | 83.13 | 80.88 | 81.99 | 6,766,720 | +0.08(+0.10%) |
Nov 18, 2016 | 81.53 | 82.14 | 80.68 | 81.91 | 3,646,787 | +0.26(+0.32%) |
Nov 17, 2016 | 79.82 | 81.92 | 79.73 | 81.65 | 3,448,025 | +1.11(+1.38%) |
Nov 16, 2016 | 79.87 | 81.34 | 79.65 | 80.54 | 3,806,831 | +1.37(+1.73%) |
Nov 15, 2016 | 78.69 | 79.25 | 78.00 | 79.17 | 2,924,679 | +0.83(+1.06%) |
Nov 14, 2016 | 78.34 | 79.51 | 77.61 | 78.34 | 2,883,099 | +0.53(+0.68%) |
Nov 11, 2016 | 77.05 | 78.73 | 76.93 | 77.81 | 1,962,556 | +0.61(+0.79%) |
Nov 10, 2016 | 76.47 | 78.00 | 76.16 | 77.20 | 3,320,128 | +1.16(+1.53%) |
Nov 09, 2016 | 72.68 | 76.19 | 72.55 | 76.04 | 3,493,422 | +0.23(+0.30%) |
Nov 08, 2016 | 75.67 | 76.05 | 75.00 | 75.81 | 2,009,910 | +0.27(+0.36%) |
Nov 07, 2016 | 74.76 | 75.89 | 74.14 | 75.54 | 1,870,177 | +1.92(+2.61%) |
Nov 04, 2016 | 73.64 | 74.91 | 73.57 | 73.62 | 1,420,769 | -0.45(-0.61%) |
Nov 03, 2016 | 75.29 | 75.72 | 73.84 | 74.07 | 1,179,273 | -1.29(-1.71%) |
Nov 02, 2016 | 75.06 | 75.72 | 74.86 | 75.36 | 1,112,081 | +0.48(+0.64%) |
Nov 01, 2016 | 75.76 | 75.97 | 74.58 | 74.88 | 1,406,672 | -0.67(-0.89%) |
Oct 31, 2016 | 75.52 | 75.94 | 75.28 | 75.55 | 1,397,443 | +0.34(+0.45%) |
Oct 28, 2016 | 74.37 | 75.81 | 74.36 | 75.21 | 1,594,489 | +0.76(+1.02%) |
Oct 27, 2016 | 76.71 | 76.81 | 74.44 | 74.45 | 2,332,991 | -2.35(-3.06%) |
Oct 26, 2016 | 75.75 | 77.33 | 75.60 | 76.80 | 2,344,020 | +0.98(+1.29%) |
Oct 25, 2016 | 75.60 | 76.13 | 75.36 | 75.82 | 1,649,265 | -0.15(-0.20%) |
Oct 24, 2016 | 75.74 | 76.31 | 75.72 | 75.97 | 1,718,689 | +0.26(+0.34%) |
Oct 21, 2016 | 75.33 | 76.34 | 75.33 | 75.71 | 2,182,423 | -0.16(-0.21%) |
Oct 20, 2016 | 77.03 | 77.03 | 75.83 | 75.87 | 1,664,725 | -0.89(-1.16%) |
Oct 19, 2016 | 76.61 | 77.03 | 75.94 | 76.76 | 1,634,023 | +0.51(+0.67%) |
Oct 18, 2016 | 76.84 | 77.53 | 76.27 | 76.25 | 2,093,863 | -0.19(-0.25%) |
Oct 17, 2016 | 77.00 | 77.36 | 76.38 | 76.44 | 1,299,900 | -0.65(-0.84%) |
Oct 14, 2016 | 78.26 | 78.26 | 77.09 | 77.09 | 1,565,183 | -1.14(-1.46%) |
Oct 13, 2016 | 77.15 | 78.80 | 76.99 | 78.23 | 2,191,708 | +0.76(+0.98%) |
Oct 12, 2016 | 77.38 | 78.06 | 77.01 | 77.47 | 1,093,757 | +0.23(+0.30%) |
Oct 11, 2016 | 77.56 | 77.91 | 77.00 | 77.24 | 2,467,149 | -0.68(-0.87%) |
Oct 10, 2016 | 78.09 | 78.56 | 77.77 | 77.92 | 1,476,331 | -0.05(-0.06%) |
Oct 07, 2016 | 78.55 | 78.83 | 77.58 | 77.97 | 1,783,002 | -0.12(-0.15%) |
Oct 06, 2016 | 75.45 | 78.31 | 75.13 | 78.09 | 5,663,966 | +2.97(+3.95%) |
Oct 05, 2016 | 76.50 | 76.63 | 74.52 | 75.12 | 4,947,655 | -1.31(-1.71%) |
Oct 04, 2016 | 77.84 | 78.00 | 76.05 | 76.43 | 4,758,493 | -3.10(-3.90%) |
Oct 03, 2016 | 78.46 | 79.89 | 78.33 | 79.53 | 2,423,238 | +0.60(+0.76%) |
Sep 30, 2016 | 77.47 | 79.32 | 77.28 | 78.93 | 4,123,133 | +1.57(+2.03%) |
Sep 29, 2016 | 79.26 | 79.30 | 77.34 | 77.36 | 3,577,518 | -2.04(-2.57%) |
Sep 28, 2016 | 80.65 | 80.65 | 79.09 | 79.40 | 2,443,896 | -1.06(-1.32%) |
Sep 27, 2016 | 79.27 | 80.59 | 78.27 | 80.46 | 2,882,734 | +0.46(+0.57%) |
Sep 26, 2016 | 79.61 | 80.28 | 79.25 | 80.00 | 2,153,289 | -0.09(-0.11%) |
Sep 23, 2016 | 79.53 | 80.76 | 79.06 | 80.09 | 2,675,282 | +0.02(+0.02%) |
Sep 22, 2016 | 80.43 | 80.81 | 78.65 | 80.07 | 3,436,334 | +0.18(+0.23%) |
Sep 21, 2016 | 79.98 | 80.36 | 79.03 | 79.89 | 1,896,668 | +0.19(+0.24%) |
Sep 20, 2016 | 80.33 | 80.57 | 79.30 | 79.70 | 2,762,566 | -0.52(-0.65%) |
Sep 19, 2016 | 81.27 | 81.55 | 80.15 | 80.22 | 2,259,115 | -0.88(-1.09%) |
Sep 16, 2016 | 81.47 | 81.62 | 80.53 | 81.10 | 3,212,004 | -0.89(-1.09%) |
Sep 15, 2016 | 81.14 | 82.10 | 80.89 | 81.99 | 2,202,070 | +0.54(+0.66%) |
Sep 14, 2016 | 80.48 | 82.00 | 80.48 | 81.45 | 3,598,928 | +1.27(+1.58%) |
Sep 13, 2016 | 81.73 | 82.10 | 79.66 | 80.18 | 3,911,807 | -2.20(-2.67%) |
Sep 12, 2016 | 81.34 | 82.68 | 81.25 | 82.38 | 2,707,767 | +0.75(+0.92%) |
Sep 09, 2016 | 81.51 | 82.37 | 81.43 | 81.63 | 4,647,184 | -0.21(-0.26%) |
Sep 08, 2016 | 82.55 | 82.55 | 81.40 | 81.84 | 3,201,946 | -0.66(-0.80%) |
Sep 07, 2016 | 83.01 | 83.02 | 81.74 | 82.50 | 2,778,503 | -0.78(-0.94%) |
Sep 06, 2016 | 83.56 | 83.75 | 82.71 | 83.28 | 2,850,573 | +0.17(+0.20%) |
Sep 02, 2016 | 83.11 | 83.11 | 83.11 | 83.11 | 1,819,900 | -0.07(-0.08%) |
Sep 01, 2016 | 82.39 | 83.69 | 82.21 | 83.18 | 2,938,633 | +0.48(+0.58%) |
Aug 31, 2016 | 83.76 | 84.16 | 82.13 | 82.70 | 4,207,988 | -1.41(-1.68%) |
Aug 30, 2016 | 85.35 | 85.35 | 83.46 | 84.11 | 4,274,152 | -1.42(-1.66%) |
Aug 29, 2016 | 85.75 | 86.32 | 85.15 | 85.53 | 3,851,142 | +0.03(+0.04%) |
Aug 26, 2016 | 85.14 | 86.49 | 84.57 | 85.50 | 5,463,574 | +0.00(+0.00%) |
Aug 25, 2016 | 88.00 | 89.58 | 85.38 | 85.50 | 15,533,993 | -9.43(-9.93%) |
Aug 24, 2016 | 95.82 | 96.00 | 94.06 | 94.93 | 3,552,374 | -0.58(-0.61%) |
Aug 23, 2016 | 96.02 | 96.35 | 95.26 | 95.51 | 2,104,587 | -0.25(-0.26%) |
Aug 22, 2016 | 95.32 | 95.93 | 95.06 | 95.76 | 1,249,093 | +0.19(+0.20%) |
Aug 19, 2016 | 95.82 | 96.40 | 95.00 | 95.57 | 1,217,591 | -0.29(-0.30%) |
Aug 18, 2016 | 95.72 | 96.01 | 95.09 | 95.86 | 1,209,636 | +0.37(+0.39%) |
Aug 17, 2016 | 94.94 | 96.13 | 94.63 | 95.49 | 1,741,217 | -0.02(-0.02%) |
Aug 16, 2016 | 95.69 | 96.20 | 94.81 | 95.51 | 1,539,547 | -0.75(-0.78%) |
Aug 15, 2016 | 96.35 | 96.95 | 95.67 | 96.26 | 2,245,115 | -0.02(-0.02%) |
Aug 12, 2016 | 96.96 | 97.39 | 96.00 | 96.28 | 1,877,966 | -1.09(-1.12%) |
Aug 11, 2016 | 99.00 | 99.93 | 97.07 | 97.37 | 1,899,820 | -0.75(-0.76%) |
Aug 10, 2016 | 96.39 | 99.00 | 96.11 | 98.12 | 2,243,669 | +2.17(+2.26%) |
Aug 09, 2016 | 95.79 | 96.14 | 95.03 | 95.95 | 913,848 | +0.05(+0.05%) |
Aug 08, 2016 | 96.97 | 97.03 | 95.61 | 95.90 | 1,079,630 | -1.12(-1.15%) |
Aug 05, 2016 | 96.41 | 97.38 | 96.16 | 97.02 | 1,187,353 | +0.95(+0.99%) |
Aug 04, 2016 | 96.78 | 97.44 | 95.72 | 96.07 | 1,519,043 | -0.70(-0.72%) |
Aug 03, 2016 | 95.88 | 96.77 | 95.02 | 96.77 | 1,312,502 | +0.54(+0.56%) |
Aug 02, 2016 | 97.15 | 97.41 | 95.71 | 96.23 | 1,843,830 | -0.87(-0.90%) |
Aug 01, 2016 | 97.48 | 97.84 | 96.50 | 97.10 | 1,505,444 | +0.81(+0.84%) |
Jul 29, 2016 | 96.27 | 96.55 | 95.64 | 96.29 | 988,787 | +0.17(+0.18%) |
Jul 28, 2016 | 95.32 | 96.27 | 94.68 | 96.12 | 1,263,272 | +0.40(+0.42%) |
Jul 27, 2016 | 96.73 | 96.76 | 95.27 | 95.72 | 1,385,687 | -0.93(-0.96%) |
Jul 26, 2016 | 96.45 | 97.45 | 96.25 | 96.65 | 1,164,878 | +0.26(+0.27%) |
Jul 25, 2016 | 95.87 | 96.45 | 95.81 | 96.39 | 955,088 | +0.26(+0.27%) |
Jul 22, 2016 | 95.06 | 96.14 | 94.67 | 96.13 | 1,687,962 | +1.47(+1.55%) |
Jul 21, 2016 | 95.01 | 95.56 | 93.97 | 94.66 | 1,202,385 | -0.79(-0.83%) |
Jul 20, 2016 | 95.79 | 96.05 | 94.99 | 95.45 | 1,507,526 | +0.09(+0.09%) |
Jul 19, 2016 | 95.00 | 95.54 | 94.90 | 95.36 | 1,195,576 | -0.37(-0.39%) |
Jul 18, 2016 | 94.58 | 96.27 | 94.58 | 95.73 | 1,753,749 | +1.39(+1.47%) |
Jul 15, 2016 | 95.69 | 95.69 | 94.30 | 94.34 | 1,501,211 | -0.66(-0.69%) |
Jul 14, 2016 | 95.00 | 95.52 | 94.53 | 95.00 | 1,445,008 | +0.64(+0.68%) |
Jul 13, 2016 | 94.68 | 95.09 | 94.24 | 94.36 | 872,394 | -0.08(-0.08%) |
Jul 12, 2016 | 95.06 | 95.34 | 94.33 | 94.44 | 1,406,898 | -0.43(-0.45%) |
Jul 11, 2016 | 95.18 | 95.66 | 94.85 | 94.87 | 1,081,224 | -0.21(-0.22%) |
Jul 08, 2016 | 95.45 | 94.63 | 94.75 | 95.08 | 2,078,922 | +0.45(+0.48%) |
Jul 07, 2016 | 94.63 | 94.85 | 93.70 | 94.63 | 1,005,641 | -0.35(-0.37%) |
Jul 05, 2016 | 93.63 | 95.23 | 93.59 | 94.98 | 1,825,937 | +1.20(+1.28%) |
Jul 01, 2016 | 94.69 | 93.78 | 93.78 | 93.78 | 1,443,000 | -0.46(-0.49%) |
Jun 30, 2016 | 94.79 | 94.82 | 93.55 | 94.24 | 1,791,144 | -0.18(-0.19%) |
Jun 29, 2016 | 92.60 | 94.85 | 92.60 | 94.42 | 1,779,087 | +2.11(+2.29%) |
Jun 28, 2016 | 93.25 | 93.35 | 91.51 | 92.31 | 2,124,993 | -0.25(-0.27%) |
Jun 27, 2016 | 91.46 | 92.79 | 90.86 | 92.56 | 2,551,446 | +0.67(+0.73%) |
Jun 24, 2016 | 90.23 | 93.06 | 90.23 | 91.89 | 2,566,166 | -0.49(-0.53%) |
Jun 23, 2016 | 92.46 | 92.78 | 91.66 | 92.38 | 2,162,344 | +0.46(+0.50%) |
Jun 22, 2016 | 92.48 | 92.69 | 91.71 | 91.92 | 1,591,928 | -0.71(-0.77%) |
Jun 21, 2016 | 92.31 | 93.33 | 92.19 | 92.63 | 1,576,204 | +0.15(+0.16%) |
Jun 20, 2016 | 92.33 | 92.97 | 92.14 | 92.48 | 2,557,055 | +0.90(+0.98%) |
Jun 17, 2016 | 91.75 | 91.97 | 91.16 | 91.58 | 2,798,217 | -0.26(-0.28%) |
Jun 16, 2016 | 90.70 | 91.87 | 90.34 | 91.84 | 1,693,340 | +0.79(+0.87%) |
Jun 15, 2016 | 90.49 | 91.78 | 90.04 | 91.05 | 1,561,960 | +1.00(+1.11%) |
Jun 14, 2016 | 90.04 | 90.46 | 89.28 | 90.05 | 2,182,566 | -0.12(-0.13%) |
Jun 13, 2016 | 91.20 | 91.57 | 90.04 | 90.17 | 1,505,705 | -1.17(-1.28%) |
Jun 10, 2016 | 91.41 | 91.81 | 90.88 | 91.34 | 1,017,029 | -0.63(-0.69%) |
Jun 09, 2016 | 91.48 | 92.17 | 91.03 | 91.97 | 1,210,338 | +0.40(+0.44%) |
Jun 08, 2016 | 91.19 | 91.63 | 90.79 | 91.57 | 1,817,014 | +0.32(+0.35%) |
Jun 07, 2016 | 90.43 | 92.12 | 90.43 | 91.25 | 1,412,818 | +0.63(+0.70%) |
Jun 06, 2016 | 91.48 | 91.48 | 90.19 | 90.62 | 1,305,198 | -0.46(-0.51%) |
Jun 03, 2016 | 90.91 | 91.91 | 90.76 | 91.08 | 1,877,104 | +0.03(+0.03%) |
Jun 02, 2016 | 90.96 | 91.77 | 90.12 | 91.05 | 2,314,001 | +0.24(+0.26%) |
Jun 01, 2016 | 90.54 | 91.00 | 89.79 | 90.81 | 2,822,886 | +0.27(+0.30%) |
May 31, 2016 | 89.39 | 90.86 | 88.71 | 90.54 | 5,592,280 | +1.60(+1.80%) |
May 27, 2016 | 88.97 | 88.94 | 88.94 | 88.94 | 5,879,900 | +0.57(+0.65%) |
May 26, 2016 | 85.49 | 89.16 | 84.80 | 88.37 | 11,666,102 | +10.01(+12.77%) |
May 25, 2016 | 77.70 | 78.98 | 77.55 | 78.36 | 3,353,041 | +0.83(+1.07%) |
May 24, 2016 | 75.97 | 78.00 | 75.69 | 77.53 | 2,973,395 | +1.97(+2.61%) |
May 23, 2016 | 77.11 | 77.40 | 75.49 | 75.56 | 2,355,998 | -1.33(-1.73%) |
May 20, 2016 | 76.86 | 77.10 | 75.56 | 76.89 | 2,992,782 | -0.02(-0.03%) |
May 19, 2016 | 76.30 | 76.97 | 75.65 | 76.91 | 3,338,695 | +1.58(+2.10%) |
May 18, 2016 | 76.13 | 76.46 | 73.02 | 75.33 | 4,551,027 | -2.18(-2.81%) |
May 17, 2016 | 79.08 | 79.57 | 77.08 | 77.51 | 2,619,871 | -2.52(-3.15%) |
May 16, 2016 | 77.78 | 80.39 | 77.13 | 80.03 | 2,534,901 | +2.40(+3.09%) |
May 13, 2016 | 79.43 | 80.26 | 77.42 | 77.63 | 3,047,267 | -2.66(-3.31%) |
May 12, 2016 | 79.55 | 80.87 | 79.08 | 80.29 | 1,800,321 | +1.26(+1.59%) |
May 11, 2016 | 80.85 | 80.95 | 78.86 | 79.03 | 2,183,697 | -2.66(-3.26%) |
May 10, 2016 | 82.05 | 82.24 | 81.29 | 81.69 | 1,268,185 | -0.42(-0.51%) |
May 09, 2016 | 81.49 | 82.44 | 81.06 | 82.11 | 1,892,337 | +0.92(+1.13%) |
May 06, 2016 | 80.31 | 81.23 | 79.11 | 81.19 | 1,208,155 | +0.57(+0.71%) |
May 05, 2016 | 80.61 | 81.50 | 80.33 | 80.62 | 1,882,837 | +0.01(+0.01%) |
May 04, 2016 | 80.03 | 81.05 | 79.64 | 80.61 | 1,056,648 | +0.00(+0.00%) |
May 03, 2016 | 80.46 | 81.08 | 79.75 | 80.61 | 1,122,976 | -0.27(-0.33%) |
May 02, 2016 | 80.06 | 81.13 | 79.90 | 80.88 | 1,398,313 | +1.17(+1.47%) |
Apr 29, 2016 | 79.44 | 79.93 | 78.26 | 79.71 | 2,140,517 | -0.36(-0.45%) |
Apr 28, 2016 | 81.63 | 81.98 | 79.87 | 80.07 | 1,439,619 | -2.00(-2.44%) |
Apr 27, 2016 | 81.96 | 82.31 | 81.24 | 82.07 | 1,175,552 | +0.02(+0.02%) |
Apr 26, 2016 | 81.09 | 82.10 | 80.81 | 82.05 | 1,606,988 | +1.13(+1.40%) |
Apr 25, 2016 | 80.93 | 81.18 | 80.38 | 80.92 | 1,348,118 | -0.03(-0.04%) |
Apr 22, 2016 | 81.84 | 81.95 | 79.46 | 80.95 | 1,620,829 | -0.95(-1.16%) |
Apr 21, 2016 | 81.83 | 82.56 | 81.63 | 81.90 | 1,004,172 | +0.08(+0.10%) |
Apr 20, 2016 | 82.69 | 82.90 | 81.15 | 81.82 | 1,591,373 | -0.90(-1.09%) |
Apr 19, 2016 | 82.55 | 83.69 | 81.96 | 82.72 | 1,867,578 | +0.16(+0.19%) |
Apr 18, 2016 | 81.67 | 82.64 | 81.34 | 82.56 | 1,632,029 | +0.81(+0.99%) |
Apr 15, 2016 | 80.29 | 81.88 | 79.90 | 81.75 | 1,828,150 | +1.50(+1.87%) |
Apr 14, 2016 | 80.37 | 80.75 | 79.69 | 80.25 | 1,014,997 | -0.18(-0.22%) |
Apr 13, 2016 | 80.41 | 80.59 | 79.57 | 80.43 | 1,569,001 | +0.27(+0.34%) |
Apr 12, 2016 | 78.84 | 80.36 | 77.64 | 80.16 | 1,563,873 | +1.25(+1.58%) |
Apr 11, 2016 | 79.53 | 80.44 | 78.87 | 78.91 | 1,145,813 | -0.75(-0.94%) |
Apr 08, 2016 | 80.94 | 80.98 | 79.42 | 79.66 | 1,483,947 | -0.98(-1.22%) |
Apr 07, 2016 | 80.30 | 80.95 | 79.58 | 80.64 | 2,721,170 | -0.32(-0.40%) |
Apr 06, 2016 | 80.37 | 81.19 | 79.82 | 80.96 | 1,802,034 | +0.56(+0.70%) |
Apr 05, 2016 | 81.73 | 81.79 | 80.17 | 80.40 | 2,359,517 | -2.14(-2.59%) |
Apr 04, 2016 | 83.47 | 83.68 | 81.34 | 82.54 | 2,050,661 | -0.77(-0.92%) |
Apr 01, 2016 | 82.26 | 83.72 | 82.00 | 83.31 | 2,031,597 | +0.85(+1.03%) |
Mar 31, 2016 | 83.25 | 83.55 | 81.84 | 82.46 | 2,180,502 | -0.74(-0.89%) |
Mar 30, 2016 | 81.42 | 83.59 | 81.11 | 83.20 | 2,683,013 | +1.85(+2.27%) |
Mar 29, 2016 | 81.12 | 81.94 | 80.12 | 81.35 | 1,513,753 | +0.51(+0.63%) |
Mar 28, 2016 | 78.52 | 81.29 | 78.52 | 80.84 | 2,096,421 | +2.32(+2.95%) |
Mar 24, 2016 | 78.85 | 78.52 | 78.52 | 78.52 | 1,303,500 | -0.44(-0.56%) |
Mar 23, 2016 | 79.10 | 79.91 | 78.71 | 78.96 | 1,247,044 | -0.05(-0.06%) |
Mar 22, 2016 | 80.24 | 80.49 | 78.84 | 79.01 | 1,577,280 | -1.45(-1.80%) |
Mar 21, 2016 | 79.95 | 80.83 | 79.53 | 80.46 | 1,584,778 | +0.44(+0.55%) |
Mar 18, 2016 | 80.77 | 81.16 | 79.75 | 80.02 | 2,509,212 | -0.40(-0.50%) |
Mar 17, 2016 | 81.05 | 81.41 | 80.16 | 80.42 | 1,901,488 | -1.01(-1.24%) |
Mar 16, 2016 | 81.05 | 81.61 | 80.48 | 81.43 | 1,947,785 | +0.25(+0.31%) |
Mar 15, 2016 | 80.34 | 82.08 | 80.23 | 81.18 | 1,975,501 | +0.22(+0.27%) |
Mar 14, 2016 | 79.62 | 81.23 | 79.16 | 80.96 | 1,940,209 | +0.94(+1.17%) |
Mar 11, 2016 | 80.26 | 80.73 | 79.31 | 80.02 | 2,622,417 | +0.20(+0.25%) |
Mar 10, 2016 | 78.19 | 80.41 | 77.50 | 79.82 | 3,974,243 | +3.09(+4.03%) |
Mar 09, 2016 | 76.21 | 77.37 | 75.97 | 76.73 | 2,040,931 | +0.77(+1.01%) |
Mar 08, 2016 | 76.41 | 76.94 | 75.24 | 75.96 | 2,627,228 | -0.86(-1.12%) |
Mar 07, 2016 | 77.73 | 78.27 | 76.47 | 76.82 | 2,911,747 | -1.57(-2.00%) |
Mar 04, 2016 | 77.70 | 79.08 | 76.69 | 78.39 | 3,247,440 | +0.94(+1.21%) |
Mar 03, 2016 | 78.40 | 78.40 | 76.47 | 77.45 | 4,374,857 | -1.32(-1.68%) |
Mar 02, 2016 | 81.09 | 81.37 | 77.90 | 78.77 | 5,891,732 | -3.26(-3.97%) |
Mar 01, 2016 | 79.50 | 82.81 | 77.75 | 82.03 | 8,249,473 | +1.78(+2.22%) |
Feb 29, 2016 | 81.42 | 81.90 | 80.23 | 80.25 | 3,852,557 | -1.38(-1.69%) |
Feb 26, 2016 | 82.25 | 82.36 | 81.37 | 81.63 | 1,550,082 | -0.67(-0.81%) |
Feb 25, 2016 | 82.00 | 82.50 | 80.91 | 82.30 | 1,913,500 | +0.65(+0.80%) |
Feb 24, 2016 | 81.44 | 81.83 | 79.85 | 81.65 | 3,643,931 | -0.04(-0.05%) |
Feb 23, 2016 | 81.62 | 82.68 | 80.77 | 81.69 | 3,515,347 | +0.02(+0.02%) |
Feb 22, 2016 | 80.49 | 81.72 | 80.20 | 81.67 | 3,102,971 | +2.23(+2.81%) |
Feb 19, 2016 | 78.66 | 79.49 | 77.58 | 79.44 | 2,740,431 | +0.15(+0.19%) |
Feb 18, 2016 | 79.73 | 80.51 | 77.23 | 79.29 | 4,288,911 | -1.59(-1.97%) |
Feb 17, 2016 | 79.38 | 81.46 | 78.61 | 80.88 | 2,971,600 | +2.33(+2.97%) |
Feb 16, 2016 | 79.81 | 79.99 | 76.25 | 78.55 | 3,094,208 | +3.32(+4.41%) |
Feb 12, 2016 | 73.97 | 75.23 | 75.23 | 75.23 | 2,254,000 | +1.80(+2.45%) |
Feb 11, 2016 | 73.12 | 74.92 | 72.52 | 73.43 | 3,384,314 | -1.72(-2.29%) |
Feb 10, 2016 | 75.81 | 76.50 | 74.85 | 75.15 | 1,856,479 | -0.09(-0.12%) |
Feb 09, 2016 | 75.21 | 76.90 | 74.70 | 75.24 | 2,745,032 | -0.09(-0.12%) |
Feb 08, 2016 | 78.62 | 78.99 | 74.28 | 75.33 | 3,197,898 | -1.23(-1.61%) |
Feb 05, 2016 | 76.65 | 78.11 | 75.14 | 76.56 | 4,426,913 | -0.11(-0.14%) |
Feb 04, 2016 | 79.34 | 79.34 | 75.87 | 76.67 | 3,754,191 | -2.92(-3.67%) |
Feb 03, 2016 | 82.01 | 82.75 | 78.86 | 79.59 | 2,618,571 | -2.10(-2.57%) |
Feb 02, 2016 | 82.08 | 82.50 | 80.75 | 81.69 | 2,305,957 | -0.29(-0.35%) |
Feb 01, 2016 | 81.21 | 82.22 | 79.95 | 81.98 | 3,168,324 | +0.66(+0.81%) |
Jan 29, 2016 | 79.58 | 81.97 | 79.25 | 81.32 | 3,372,376 | +2.41(+3.05%) |
Jan 28, 2016 | 79.12 | 79.35 | 77.42 | 78.91 | 1,843,740 | +0.94(+1.21%) |
Jan 27, 2016 | 78.08 | 79.50 | 77.42 | 77.97 | 2,758,556 | +0.28(+0.36%) |
Jan 26, 2016 | 76.64 | 78.09 | 76.20 | 77.69 | 2,194,809 | +1.09(+1.42%) |
Jan 25, 2016 | 77.30 | 77.68 | 76.25 | 76.60 | 1,675,971 | -0.66(-0.85%) |
Jan 22, 2016 | 78.50 | 78.50 | 76.56 | 77.26 | 2,045,145 | +0.23(+0.30%) |
Jan 21, 2016 | 76.41 | 78.75 | 75.72 | 77.03 | 2,664,553 | +1.00(+1.32%) |
Jan 20, 2016 | 76.00 | 76.62 | 73.74 | 76.03 | 2,139,239 | -0.86(-1.12%) |
Jan 19, 2016 | 76.46 | 77.98 | 75.50 | 76.89 | 2,517,106 | +1.59(+2.11%) |
Jan 15, 2016 | 73.56 | 75.30 | 75.30 | 75.30 | 3,369,700 | -0.40(-0.53%) |
Jan 14, 2016 | 75.77 | 76.50 | 74.15 | 75.70 | 3,533,794 | +0.22(+0.29%) |
Jan 13, 2016 | 78.83 | 78.83 | 75.34 | 75.48 | 3,077,597 | -3.22(-4.09%) |
Jan 12, 2016 | 77.57 | 78.79 | 77.14 | 78.70 | 1,827,237 | +1.34(+1.73%) |
Jan 11, 2016 | 78.22 | 78.38 | 76.29 | 77.36 | 3,242,741 | -0.43(-0.55%) |
Jan 08, 2016 | 78.74 | 79.43 | 77.59 | 77.79 | 3,362,910 | -0.66(-0.84%) |
Jan 07, 2016 | 79.25 | 81.44 | 78.32 | 78.45 | 4,491,804 | -2.07(-2.57%) |
Jan 06, 2016 | 78.94 | 80.58 | 78.22 | 80.52 | 3,572,648 | +0.54(+0.68%) |
Jan 05, 2016 | 79.27 | 80.78 | 79.24 | 79.98 | 4,335,356 | +1.17(+1.48%) |