Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 123.42 | 123.42 | 121.37 | 121.62 | 464,668 | -1.57(-1.28%) |
Feb 27, 2017 | 122.09 | 123.24 | 121.83 | 123.19 | 1,318,493 | +1.17(+0.96%) |
Feb 24, 2017 | 120.16 | 122.05 | 119.72 | 122.03 | 565,827 | -0.08(-0.07%) |
Feb 23, 2017 | 123.98 | 123.98 | 121.31 | 122.11 | 640,661 | -2.02(-1.62%) |
Feb 22, 2017 | 123.86 | 124.29 | 123.63 | 124.13 | 243,140 | +0.03(+0.02%) |
Feb 21, 2017 | 122.79 | 124.15 | 122.79 | 124.10 | 724,523 | +1.73(+1.41%) |
Feb 17, 2017 | 122.37 | 122.37 | 122.37 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.68 | 121.91 | 120.96 | 121.74 | 335,278 | +0.20(+0.16%) |
Feb 15, 2017 | 120.95 | 121.67 | 120.33 | 121.55 | 253,597 | +0.93(+0.77%) |
Feb 14, 2017 | 120.99 | 120.99 | 119.86 | 120.61 | 219,191 | -0.33(-0.28%) |
Feb 13, 2017 | 121.03 | 121.75 | 120.76 | 120.95 | 334,841 | +0.25(+0.21%) |
Feb 10, 2017 | 121.58 | 121.59 | 119.52 | 120.70 | 559,017 | -0.07(-0.06%) |
Feb 09, 2017 | 121.77 | 122.17 | 120.62 | 120.77 | 488,929 | -1.06(-0.87%) |
Feb 08, 2017 | 121.96 | 122.31 | 121.20 | 121.83 | 278,027 | +0.23(+0.19%) |
Feb 07, 2017 | 121.86 | 122.06 | 120.97 | 121.60 | 214,320 | +0.44(+0.37%) |
Feb 06, 2017 | 120.97 | 121.25 | 120.22 | 121.16 | 332,601 | +0.43(+0.35%) |
Feb 03, 2017 | 120.79 | 120.95 | 120.33 | 120.73 | 313,272 | +0.62(+0.52%) |
Feb 02, 2017 | 119.34 | 120.48 | 118.77 | 120.11 | 510,169 | -0.06(-0.05%) |
Feb 01, 2017 | 119.57 | 120.22 | 118.97 | 120.17 | 645,762 | +1.88(+1.59%) |
Jan 31, 2017 | 119.16 | 119.23 | 117.56 | 118.29 | 524,207 | -1.55(-1.30%) |
Jan 30, 2017 | 119.90 | 119.90 | 118.35 | 119.84 | 546,741 | -0.60(-0.50%) |
Jan 27, 2017 | 119.58 | 120.48 | 119.58 | 120.45 | 352,191 | +1.48(+1.24%) |
Jan 26, 2017 | 119.87 | 119.87 | 118.45 | 118.97 | 455,099 | -0.68(-0.56%) |
Jan 25, 2017 | 119.48 | 119.92 | 118.54 | 119.64 | 729,850 | +1.75(+1.48%) |
Jan 24, 2017 | 116.14 | 118.11 | 115.99 | 117.89 | 1,345,393 | +2.24(+1.94%) |
Jan 23, 2017 | 115.93 | 116.18 | 114.76 | 115.65 | 379,689 | -0.71(-0.61%) |
Jan 20, 2017 | 116.05 | 117.08 | 115.91 | 116.37 | 695,391 | +1.48(+1.29%) |
Jan 19, 2017 | 115.23 | 116.18 | 114.81 | 114.89 | 982,760 | -0.52(-0.45%) |
Jan 18, 2017 | 113.99 | 115.48 | 113.88 | 115.40 | 416,657 | +1.55(+1.36%) |
Jan 17, 2017 | 115.28 | 115.36 | 113.47 | 113.85 | 393,624 | -1.86(-1.61%) |
Jan 13, 2017 | 115.71 | 115.71 | 115.71 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.30 | 115.60 | 113.22 | 114.96 | 488,075 | -0.97(-0.84%) |
Jan 11, 2017 | 115.65 | 115.95 | 115.09 | 115.93 | 587,407 | +0.40(+0.34%) |
Jan 10, 2017 | 115.06 | 115.80 | 114.91 | 115.53 | 248,929 | +0.56(+0.48%) |
Jan 09, 2017 | 114.17 | 115.44 | 114.10 | 114.98 | 318,407 | +1.20(+1.06%) |
Jan 06, 2017 | 113.16 | 114.10 | 112.44 | 113.78 | 315,252 | +0.90(+0.79%) |
Jan 05, 2017 | 113.92 | 114.52 | 112.67 | 112.88 | 339,349 | -0.97(-0.85%) |
Jan 04, 2017 | 114.10 | 114.41 | 113.32 | 113.85 | 487,888 | +0.31(+0.28%) |
Jan 03, 2017 | 113.92 | 115.16 | 112.56 | 113.53 | 956,271 | +0.00(+0.00%) |
Dec 30, 2016 | 113.53 | 113.53 | 113.53 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.81 | 115.32 | 114.11 | 115.32 | 377,153 | -0.02(-0.02%) |
Dec 28, 2016 | 118.24 | 118.34 | 115.28 | 115.34 | 626,369 | -2.23(-1.90%) |
Dec 27, 2016 | 116.37 | 117.75 | 116.31 | 117.57 | 507,505 | +1.43(+1.23%) |
Dec 23, 2016 | 116.14 | 116.14 | 116.14 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.25 | 116.28 | 115.11 | 115.54 | 313,301 | +0.56(+0.48%) |
Dec 21, 2016 | 115.23 | 115.51 | 114.80 | 114.99 | 283,600 | +0.00(+0.00%) |
Dec 20, 2016 | 115.04 | 115.21 | 114.49 | 114.99 | 778,853 | +1.09(+0.96%) |
Dec 19, 2016 | 113.08 | 114.33 | 112.94 | 113.90 | 449,818 | +1.12(+0.99%) |
Dec 16, 2016 | 114.61 | 114.84 | 112.27 | 112.78 | 532,344 | -1.15(-1.01%) |
Dec 15, 2016 | 112.49 | 114.42 | 112.29 | 113.94 | 802,149 | +1.91(+1.71%) |
Dec 14, 2016 | 112.17 | 112.75 | 111.64 | 112.03 | 718,501 | -0.10(-0.09%) |
Dec 13, 2016 | 111.22 | 112.86 | 111.07 | 112.13 | 362,646 | +1.29(+1.17%) |
Dec 12, 2016 | 111.27 | 111.46 | 109.95 | 110.83 | 756,095 | -0.88(-0.79%) |
Dec 09, 2016 | 112.99 | 113.19 | 110.93 | 111.71 | 362,737 | -0.38(-0.34%) |
Dec 08, 2016 | 111.42 | 112.75 | 111.28 | 112.09 | 456,041 | +0.97(+0.87%) |
Dec 07, 2016 | 108.81 | 111.39 | 108.45 | 111.12 | 469,637 | +2.24(+2.06%) |
Dec 06, 2016 | 107.70 | 109.00 | 107.70 | 108.88 | 525,441 | +1.49(+1.38%) |
Dec 05, 2016 | 107.02 | 107.73 | 106.32 | 107.39 | 404,656 | +1.29(+1.22%) |
Dec 02, 2016 | 104.66 | 106.28 | 104.30 | 106.10 | 1,082,318 | +1.29(+1.23%) |
Dec 01, 2016 | 110.11 | 110.11 | 104.18 | 104.81 | 1,259,802 | -5.38(-4.88%) |
Nov 30, 2016 | 110.77 | 111.06 | 110.14 | 110.19 | 213,768 | -0.64(-0.57%) |
Nov 29, 2016 | 110.94 | 111.48 | 110.30 | 110.83 | 423,453 | -0.20(-0.18%) |
Nov 28, 2016 | 111.09 | 111.54 | 110.84 | 111.03 | 238,885 | -0.33(-0.30%) |
Nov 25, 2016 | 111.37 | 111.42 | 110.88 | 111.36 | 148,805 | +0.19(+0.17%) |
Nov 23, 2016 | 111.17 | 111.17 | 111.17 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 110.44 | 111.13 | 110.34 | 111.03 | 512,366 | +1.17(+1.07%) |
Nov 21, 2016 | 109.46 | 110.02 | 109.08 | 109.86 | 411,853 | +0.73(+0.67%) |
Nov 18, 2016 | 108.02 | 109.27 | 108.02 | 109.13 | 384,422 | +0.78(+0.72%) |
Nov 17, 2016 | 107.59 | 108.88 | 106.95 | 108.34 | 391,671 | +1.15(+1.08%) |
Nov 16, 2016 | 105.79 | 107.28 | 105.76 | 107.19 | 437,799 | +1.22(+1.15%) |
Nov 15, 2016 | 104.45 | 106.25 | 104.20 | 105.97 | 511,004 | +1.95(+1.87%) |
Nov 14, 2016 | 105.08 | 105.09 | 103.75 | 104.02 | 483,989 | -0.54(-0.52%) |
Nov 11, 2016 | 101.85 | 104.73 | 101.85 | 104.57 | 937,294 | +3.86(+3.83%) |
Nov 10, 2016 | 103.53 | 104.21 | 101.11 | 100.71 | 2,408,411 | -2.22(-2.16%) |
Nov 09, 2016 | 101.11 | 103.27 | 100.61 | 102.93 | 1,123,484 | -0.49(-0.47%) |
Nov 08, 2016 | 103.18 | 104.09 | 102.60 | 103.42 | 442,775 | +0.21(+0.21%) |
Nov 07, 2016 | 102.25 | 103.28 | 101.84 | 103.21 | 1,732,747 | +2.82(+2.81%) |
Nov 04, 2016 | 100.43 | 101.27 | 99.68 | 100.39 | 454,730 | -0.64(-0.63%) |
Nov 03, 2016 | 101.24 | 101.91 | 100.65 | 101.02 | 546,272 | -0.17(-0.17%) |
Nov 02, 2016 | 101.94 | 102.50 | 100.87 | 101.20 | 888,960 | -0.67(-0.66%) |
Nov 01, 2016 | 102.80 | 103.62 | 100.75 | 101.87 | 604,530 | -0.91(-0.89%) |
Oct 31, 2016 | 102.59 | 103.28 | 102.59 | 102.79 | 329,833 | +0.55(+0.54%) |
Oct 28, 2016 | 103.27 | 103.88 | 102.12 | 102.23 | 649,463 | -0.62(-0.60%) |
Oct 27, 2016 | 104.34 | 104.58 | 102.71 | 102.85 | 500,377 | -0.48(-0.46%) |
Oct 26, 2016 | 102.68 | 103.94 | 102.60 | 103.33 | 404,386 | -0.15(-0.14%) |
Oct 25, 2016 | 103.63 | 103.94 | 103.28 | 103.48 | 297,377 | -0.09(-0.09%) |
Oct 24, 2016 | 102.24 | 103.64 | 102.24 | 103.57 | 256,780 | +1.86(+1.83%) |
Oct 21, 2016 | 101.15 | 101.81 | 100.75 | 101.71 | 395,732 | -0.26(-0.25%) |
Oct 20, 2016 | 101.07 | 102.33 | 100.45 | 101.96 | 743,846 | +0.71(+0.70%) |
Oct 19, 2016 | 100.79 | 101.38 | 100.29 | 101.25 | 430,554 | -0.42(-0.42%) |
Oct 18, 2016 | 101.75 | 102.09 | 101.48 | 101.68 | 322,012 | +1.16(+1.16%) |
Oct 17, 2016 | 100.94 | 101.48 | 100.46 | 100.52 | 253,187 | -0.53(-0.52%) |
Oct 14, 2016 | 101.20 | 102.22 | 100.95 | 101.04 | 493,001 | +0.76(+0.75%) |
Oct 13, 2016 | 100.58 | 100.58 | 98.67 | 100.28 | 751,914 | -1.20(-1.18%) |
Oct 12, 2016 | 101.76 | 101.79 | 100.58 | 101.48 | 566,121 | -0.34(-0.34%) |
Oct 11, 2016 | 103.88 | 103.88 | 100.93 | 101.83 | 675,874 | -2.18(-2.09%) |
Oct 10, 2016 | 105.02 | 105.42 | 103.97 | 104.00 | 437,140 | -0.53(-0.50%) |
Oct 07, 2016 | 104.85 | 104.85 | 103.59 | 104.53 | 499,809 | -0.16(-0.15%) |
Oct 06, 2016 | 104.00 | 104.77 | 103.36 | 104.69 | 940,249 | +0.61(+0.59%) |
Oct 05, 2016 | 103.65 | 104.81 | 103.40 | 104.08 | 1,391,317 | +0.76(+0.73%) |
Oct 04, 2016 | 104.02 | 104.35 | 102.92 | 103.32 | 368,092 | -0.27(-0.26%) |
Oct 03, 2016 | 104.54 | 104.99 | 103.39 | 103.59 | 1,311,202 | -0.70(-0.67%) |
Sep 30, 2016 | 103.28 | 104.96 | 103.28 | 104.29 | 495,905 | +1.62(+1.58%) |
Sep 29, 2016 | 101.47 | 103.30 | 100.36 | 102.67 | 932,113 | +1.25(+1.23%) |
Sep 28, 2016 | 101.59 | 101.94 | 100.80 | 101.42 | 303,555 | +0.20(+0.20%) |
Sep 27, 2016 | 99.27 | 101.23 | 99.21 | 101.22 | 373,706 | +1.72(+1.73%) |
Sep 26, 2016 | 99.78 | 100.11 | 99.08 | 99.50 | 415,013 | -0.99(-0.99%) |
Sep 23, 2016 | 101.38 | 101.43 | 100.36 | 100.49 | 296,650 | -1.04(-1.02%) |
Sep 22, 2016 | 101.86 | 102.16 | 101.23 | 101.53 | 383,222 | +0.33(+0.33%) |
Sep 21, 2016 | 100.32 | 101.35 | 99.88 | 101.20 | 469,874 | +1.38(+1.38%) |
Sep 20, 2016 | 100.85 | 100.91 | 99.57 | 99.82 | 390,285 | -0.45(-0.45%) |
Sep 19, 2016 | 100.78 | 101.74 | 99.94 | 100.27 | 428,068 | +0.12(+0.12%) |
Sep 16, 2016 | 100.86 | 101.17 | 99.39 | 100.15 | 694,836 | +0.03(+0.03%) |
Sep 15, 2016 | 97.82 | 100.31 | 97.69 | 100.12 | 651,136 | +2.26(+2.31%) |
Sep 14, 2016 | 96.76 | 98.10 | 96.63 | 97.86 | 396,827 | +0.85(+0.88%) |
Sep 13, 2016 | 97.38 | 98.21 | 96.52 | 97.01 | 435,950 | -0.86(-0.88%) |
Sep 12, 2016 | 95.30 | 97.98 | 94.98 | 97.87 | 784,329 | +1.79(+1.87%) |
Sep 09, 2016 | 98.84 | 98.84 | 95.78 | 96.08 | 923,428 | -3.54(-3.55%) |
Sep 08, 2016 | 99.47 | 99.88 | 99.02 | 99.62 | 490,779 | -0.17(-0.17%) |
Sep 07, 2016 | 100.70 | 100.72 | 99.61 | 99.79 | 1,383,245 | -0.76(-0.76%) |
Sep 06, 2016 | 100.96 | 101.10 | 100.04 | 100.56 | 393,627 | -0.23(-0.23%) |
Sep 02, 2016 | 101.34 | 100.78 | 100.78 | 100.78 | 603,602 | -0.10(-0.10%) |
Sep 01, 2016 | 100.38 | 100.96 | 99.59 | 100.89 | 505,424 | +0.79(+0.79%) |
Aug 31, 2016 | 100.13 | 100.24 | 99.53 | 100.09 | 524,886 | -0.06(-0.06%) |
Aug 30, 2016 | 100.37 | 100.92 | 99.80 | 100.16 | 1,153,669 | -0.19(-0.19%) |
Aug 29, 2016 | 100.38 | 100.74 | 100.23 | 100.35 | 294,023 | +0.40(+0.40%) |
Aug 26, 2016 | 99.68 | 100.71 | 99.29 | 99.96 | 338,034 | +0.44(+0.44%) |
Aug 25, 2016 | 98.81 | 99.98 | 98.81 | 99.52 | 340,933 | +0.40(+0.41%) |
Aug 24, 2016 | 100.08 | 100.16 | 98.85 | 99.11 | 332,811 | -0.83(-0.83%) |
Aug 23, 2016 | 99.89 | 100.38 | 99.89 | 99.94 | 299,398 | +0.49(+0.49%) |
Aug 22, 2016 | 99.25 | 99.69 | 99.03 | 99.45 | 279,454 | +0.05(+0.05%) |
Aug 19, 2016 | 98.65 | 99.64 | 98.65 | 99.41 | 533,955 | +0.85(+0.86%) |
Aug 18, 2016 | 97.88 | 98.57 | 97.80 | 98.56 | 251,283 | +0.71(+0.72%) |
Aug 17, 2016 | 97.91 | 97.93 | 97.33 | 97.85 | 646,405 | -0.02(-0.02%) |
Aug 16, 2016 | 98.40 | 98.40 | 97.76 | 97.87 | 682,912 | -0.69(-0.70%) |
Aug 15, 2016 | 97.44 | 98.80 | 97.44 | 98.56 | 247,772 | +1.32(+1.36%) |
Aug 12, 2016 | 96.97 | 97.45 | 96.87 | 97.24 | 208,561 | +0.45(+0.47%) |
Aug 11, 2016 | 96.83 | 96.92 | 96.28 | 96.79 | 409,614 | +0.37(+0.38%) |
Aug 10, 2016 | 97.16 | 97.27 | 96.01 | 96.42 | 887,348 | -0.66(-0.68%) |
Aug 09, 2016 | 96.83 | 97.39 | 96.67 | 97.08 | 409,079 | +0.78(+0.81%) |
Aug 08, 2016 | 96.74 | 96.97 | 96.12 | 96.30 | 252,302 | -0.11(-0.11%) |
Aug 05, 2016 | 95.76 | 96.51 | 95.62 | 96.41 | 449,349 | +1.21(+1.27%) |
Aug 04, 2016 | 94.55 | 95.23 | 94.38 | 95.20 | 441,928 | +0.88(+0.94%) |
Aug 03, 2016 | 93.69 | 94.33 | 93.67 | 94.31 | 452,941 | +0.12(+0.13%) |
Aug 02, 2016 | 95.49 | 95.49 | 93.62 | 94.19 | 1,640,407 | -1.47(-1.54%) |
Aug 01, 2016 | 95.80 | 96.01 | 95.33 | 95.66 | 536,521 | +0.07(+0.08%) |
Jul 29, 2016 | 96.00 | 96.31 | 95.16 | 95.59 | 368,843 | -0.42(-0.44%) |
Jul 28, 2016 | 96.12 | 96.66 | 95.59 | 96.01 | 905,071 | -0.53(-0.55%) |
Jul 27, 2016 | 97.42 | 97.46 | 95.99 | 96.55 | 1,244,119 | -0.01(-0.01%) |
Jul 26, 2016 | 93.84 | 96.99 | 93.84 | 96.56 | 1,599,707 | +3.60(+3.88%) |
Jul 25, 2016 | 92.40 | 93.13 | 92.40 | 92.95 | 257,502 | +0.53(+0.58%) |
Jul 22, 2016 | 91.65 | 92.48 | 91.09 | 92.42 | 507,294 | +0.46(+0.50%) |
Jul 21, 2016 | 92.71 | 92.76 | 91.58 | 91.96 | 528,943 | -0.65(-0.70%) |
Jul 20, 2016 | 91.69 | 92.83 | 91.39 | 92.61 | 713,418 | +1.44(+1.58%) |
Jul 19, 2016 | 91.34 | 91.42 | 90.89 | 91.17 | 306,621 | -0.31(-0.34%) |
Jul 18, 2016 | 91.30 | 91.65 | 91.04 | 91.48 | 517,197 | +1.32(+1.47%) |
Jul 15, 2016 | 90.21 | 90.32 | 89.80 | 90.16 | 417,425 | -0.03(-0.03%) |
Jul 14, 2016 | 90.34 | 90.44 | 89.62 | 90.19 | 508,153 | +0.65(+0.73%) |
Jul 13, 2016 | 89.75 | 90.08 | 89.40 | 89.53 | 518,911 | +0.11(+0.12%) |
Jul 12, 2016 | 89.08 | 89.73 | 89.08 | 89.42 | 1,115,291 | +1.15(+1.30%) |
Jul 11, 2016 | 87.95 | 88.65 | 87.89 | 88.28 | 348,448 | +0.98(+1.13%) |
Jul 08, 2016 | 85.80 | 87.36 | 84.93 | 87.29 | 389,954 | +2.36(+2.78%) |
Jul 07, 2016 | 84.04 | 85.55 | 84.04 | 84.93 | 429,469 | +1.13(+1.35%) |
Jul 05, 2016 | 84.69 | 84.69 | 83.29 | 83.80 | 936,822 | -1.56(-1.83%) |
Jul 01, 2016 | 85.42 | 85.36 | 85.36 | 85.36 | 485,231 | -0.71(-0.82%) |
Jun 30, 2016 | 84.73 | 86.16 | 84.56 | 86.07 | 572,010 | +1.45(+1.72%) |
Jun 29, 2016 | 83.92 | 84.86 | 83.61 | 84.62 | 853,616 | +1.67(+2.02%) |
Jun 28, 2016 | 82.09 | 83.11 | 81.87 | 82.94 | 994,304 | +2.11(+2.62%) |
Jun 27, 2016 | 83.10 | 83.11 | 80.28 | 80.83 | 1,924,613 | -3.42(-4.06%) |
Jun 24, 2016 | 85.32 | 86.68 | 83.93 | 84.25 | 963,583 | -4.83(-5.43%) |
Jun 23, 2016 | 88.05 | 89.19 | 87.79 | 89.08 | 398,680 | +2.17(+2.50%) |
Jun 22, 2016 | 87.13 | 87.83 | 86.81 | 86.91 | 333,294 | -0.08(-0.10%) |
Jun 21, 2016 | 87.09 | 87.25 | 86.68 | 87.00 | 350,534 | +0.27(+0.32%) |
Jun 20, 2016 | 87.02 | 87.76 | 86.67 | 86.72 | 402,399 | +0.95(+1.11%) |
Jun 17, 2016 | 86.37 | 86.37 | 85.15 | 85.77 | 661,331 | -0.73(-0.85%) |
Jun 16, 2016 | 85.66 | 86.56 | 85.02 | 86.50 | 1,476,324 | -0.01(-0.01%) |
Jun 15, 2016 | 86.96 | 87.10 | 86.37 | 86.51 | 257,080 | -0.01(-0.01%) |
Jun 14, 2016 | 86.26 | 86.75 | 85.70 | 86.52 | 460,486 | -0.03(-0.03%) |
Jun 13, 2016 | 86.44 | 87.51 | 86.37 | 86.55 | 605,534 | -0.45(-0.52%) |
Jun 10, 2016 | 87.55 | 87.55 | 86.69 | 87.00 | 377,975 | -1.45(-1.64%) |
Jun 09, 2016 | 87.78 | 88.49 | 87.47 | 88.45 | 395,554 | +0.10(+0.11%) |
Jun 08, 2016 | 88.38 | 88.57 | 88.07 | 88.34 | 152,393 | -0.04(-0.04%) |
Jun 07, 2016 | 87.92 | 88.56 | 87.91 | 88.38 | 509,084 | +0.83(+0.95%) |
Jun 06, 2016 | 87.80 | 88.27 | 87.40 | 87.55 | 686,130 | -0.20(-0.23%) |
Jun 03, 2016 | 88.25 | 88.30 | 87.24 | 87.75 | 478,777 | +0.26(+0.29%) |
Jun 02, 2016 | 87.32 | 87.49 | 86.93 | 87.49 | 269,480 | +0.02(+0.02%) |
Jun 01, 2016 | 86.94 | 87.58 | 86.60 | 87.47 | 478,173 | +0.46(+0.53%) |
May 31, 2016 | 86.68 | 87.10 | 86.44 | 87.02 | 780,119 | +0.50(+0.58%) |
May 27, 2016 | 85.90 | 86.51 | 86.51 | 86.51 | 313,452 | +0.54(+0.63%) |
May 26, 2016 | 85.82 | 86.17 | 85.60 | 85.97 | 331,876 | +0.28(+0.33%) |
May 25, 2016 | 85.71 | 85.92 | 85.03 | 85.69 | 454,223 | +0.50(+0.59%) |
May 24, 2016 | 83.86 | 85.28 | 83.76 | 85.18 | 577,543 | +2.01(+2.41%) |
May 23, 2016 | 83.15 | 83.92 | 83.15 | 83.18 | 267,725 | +0.58(+0.70%) |
May 20, 2016 | 81.14 | 82.68 | 81.13 | 82.60 | 610,973 | +2.43(+3.03%) |
May 19, 2016 | 80.10 | 80.78 | 79.48 | 80.17 | 507,422 | -0.45(-0.56%) |
May 18, 2016 | 79.05 | 81.32 | 79.05 | 80.62 | 728,893 | +1.24(+1.56%) |
May 17, 2016 | 79.79 | 80.23 | 79.15 | 79.38 | 226,965 | -0.52(-0.65%) |
May 16, 2016 | 78.69 | 80.45 | 78.41 | 79.91 | 259,289 | +1.26(+1.61%) |
May 13, 2016 | 78.58 | 79.29 | 78.41 | 78.64 | 583,332 | +0.28(+0.36%) |
May 12, 2016 | 79.97 | 80.12 | 77.73 | 78.36 | 440,900 | -1.43(-1.79%) |
May 11, 2016 | 79.68 | 80.50 | 79.68 | 79.79 | 973,623 | -0.19(-0.24%) |
May 10, 2016 | 79.26 | 80.02 | 78.79 | 79.98 | 302,027 | +0.93(+1.18%) |
May 09, 2016 | 79.29 | 79.71 | 78.82 | 79.04 | 354,699 | -0.10(-0.13%) |
May 06, 2016 | 78.70 | 79.20 | 78.06 | 79.15 | 451,813 | +0.11(+0.14%) |
May 05, 2016 | 79.30 | 79.80 | 78.75 | 79.04 | 428,623 | +0.19(+0.24%) |
May 04, 2016 | 79.17 | 79.73 | 78.57 | 78.84 | 922,951 | -0.91(-1.14%) |
May 03, 2016 | 79.86 | 80.24 | 79.38 | 79.75 | 1,195,740 | -0.92(-1.14%) |
May 02, 2016 | 80.27 | 80.78 | 79.65 | 80.67 | 416,253 | +0.60(+0.76%) |
Apr 29, 2016 | 81.91 | 81.91 | 79.45 | 80.06 | 947,383 | -2.17(-2.64%) |
Apr 28, 2016 | 83.99 | 84.45 | 82.01 | 82.23 | 541,894 | -2.21(-2.62%) |
Apr 27, 2016 | 82.76 | 84.58 | 82.68 | 84.44 | 551,826 | +0.85(+1.02%) |
Apr 26, 2016 | 83.11 | 84.35 | 83.10 | 83.59 | 493,467 | +1.10(+1.33%) |
Apr 25, 2016 | 82.73 | 83.20 | 82.24 | 82.49 | 653,381 | -0.49(-0.60%) |
Apr 22, 2016 | 82.90 | 83.72 | 82.32 | 82.98 | 266,065 | +0.15(+0.18%) |
Apr 21, 2016 | 83.31 | 83.31 | 82.44 | 82.84 | 300,211 | -0.49(-0.59%) |
Apr 20, 2016 | 82.33 | 83.71 | 82.32 | 83.33 | 402,237 | +0.79(+0.95%) |
Apr 19, 2016 | 83.74 | 83.83 | 82.20 | 82.54 | 470,378 | -1.02(-1.22%) |
Apr 18, 2016 | 83.25 | 83.76 | 83.09 | 83.56 | 356,540 | +0.01(+0.01%) |
Apr 15, 2016 | 84.09 | 84.21 | 83.46 | 83.55 | 400,232 | -0.72(-0.86%) |
Apr 14, 2016 | 84.18 | 84.40 | 83.43 | 84.28 | 263,958 | -0.65(-0.77%) |
Apr 13, 2016 | 83.64 | 85.00 | 83.59 | 84.93 | 367,012 | +1.86(+2.24%) |
Apr 12, 2016 | 83.30 | 83.39 | 82.00 | 83.07 | 448,616 | -0.12(-0.14%) |
Apr 11, 2016 | 83.60 | 84.41 | 83.16 | 83.19 | 287,118 | -0.02(-0.02%) |
Apr 08, 2016 | 83.75 | 83.97 | 82.91 | 83.20 | 427,561 | +0.38(+0.46%) |
Apr 07, 2016 | 83.78 | 83.78 | 82.51 | 82.82 | 402,809 | -1.28(-1.53%) |
Apr 06, 2016 | 83.21 | 84.18 | 82.53 | 84.10 | 1,904,763 | +0.80(+0.96%) |
Apr 05, 2016 | 83.27 | 83.87 | 82.94 | 83.31 | 197,017 | -0.47(-0.56%) |
Apr 04, 2016 | 84.47 | 84.53 | 83.61 | 83.77 | 237,827 | -0.75(-0.89%) |
Apr 01, 2016 | 83.22 | 84.56 | 83.13 | 84.52 | 164,789 | +0.58(+0.69%) |
Mar 31, 2016 | 84.29 | 84.37 | 83.92 | 83.95 | 195,228 | -0.47(-0.55%) |
Mar 30, 2016 | 84.12 | 84.94 | 84.07 | 84.41 | 250,554 | +0.73(+0.88%) |
Mar 29, 2016 | 82.19 | 83.74 | 81.80 | 83.68 | 435,646 | +1.14(+1.38%) |
Mar 28, 2016 | 82.76 | 82.87 | 82.20 | 82.54 | 173,219 | -0.05(-0.06%) |
Mar 24, 2016 | 82.13 | 82.59 | 82.59 | 82.59 | 219,154 | -0.05(-0.07%) |
Mar 23, 2016 | 83.62 | 83.69 | 82.63 | 82.65 | 267,640 | -1.09(-1.31%) |
Mar 22, 2016 | 83.35 | 84.06 | 83.15 | 83.74 | 238,299 | -0.02(-0.02%) |
Mar 21, 2016 | 83.37 | 83.86 | 83.05 | 83.76 | 245,208 | +0.11(+0.13%) |
Mar 18, 2016 | 82.67 | 83.75 | 82.47 | 83.65 | 628,443 | +1.09(+1.32%) |
Mar 17, 2016 | 81.75 | 82.77 | 81.62 | 82.56 | 343,102 | +0.57(+0.69%) |
Mar 16, 2016 | 80.75 | 82.10 | 80.75 | 81.99 | 533,968 | +0.73(+0.90%) |
Mar 15, 2016 | 81.20 | 81.27 | 80.61 | 81.26 | 753,302 | -0.21(-0.26%) |
Mar 14, 2016 | 81.36 | 81.74 | 81.11 | 81.47 | 274,523 | -0.19(-0.23%) |
Mar 11, 2016 | 81.01 | 81.75 | 80.84 | 81.67 | 239,382 | +1.53(+1.90%) |
Mar 10, 2016 | 80.24 | 80.92 | 79.06 | 80.14 | 905,242 | +0.40(+0.50%) |
Mar 09, 2016 | 79.40 | 79.94 | 79.14 | 79.74 | 211,142 | +0.56(+0.70%) |
Mar 08, 2016 | 80.38 | 80.43 | 79.07 | 79.18 | 376,912 | -1.84(-2.27%) |
Mar 07, 2016 | 80.16 | 81.31 | 79.88 | 81.02 | 406,354 | +0.37(+0.45%) |
Mar 04, 2016 | 80.38 | 81.32 | 79.78 | 80.65 | 503,036 | +0.82(+1.03%) |
Mar 03, 2016 | 79.77 | 80.03 | 79.25 | 79.83 | 317,969 | +0.09(+0.11%) |
Mar 02, 2016 | 79.13 | 79.78 | 79.11 | 79.74 | 377,015 | +0.49(+0.62%) |