Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 96.54 | 97.72 | 96.36 | 97.33 | 1,673,570 | +1.83(+1.92%) |
Nov 29, 2016 | 96.19 | 97.01 | 95.41 | 95.50 | 1,264,224 | -0.37(-0.39%) |
Nov 28, 2016 | 96.28 | 97.20 | 95.44 | 95.87 | 1,207,939 | -1.67(-1.71%) |
Nov 25, 2016 | 97.35 | 97.60 | 96.71 | 97.54 | 396,669 | +0.66(+0.68%) |
Nov 23, 2016 | 96.89 | 96.89 | 96.89 | 0 | -0.09(-0.09%) | |
Nov 22, 2016 | 97.51 | 98.21 | 96.18 | 96.97 | 1,127,313 | -0.38(-0.39%) |
Nov 21, 2016 | 96.94 | 97.62 | 96.50 | 97.35 | 969,588 | +0.94(+0.97%) |
Nov 18, 2016 | 96.77 | 97.79 | 96.33 | 96.42 | 1,276,112 | -0.38(-0.40%) |
Nov 17, 2016 | 97.47 | 98.43 | 96.37 | 96.80 | 1,608,451 | -0.35(-0.36%) |
Nov 16, 2016 | 96.48 | 97.36 | 96.29 | 97.15 | 1,276,485 | -0.19(-0.19%) |
Nov 15, 2016 | 96.41 | 97.41 | 94.98 | 97.34 | 2,113,360 | -0.03(-0.04%) |
Nov 14, 2016 | 95.95 | 98.22 | 95.73 | 97.37 | 2,362,253 | +2.91(+3.08%) |
Nov 11, 2016 | 93.15 | 94.64 | 92.73 | 94.47 | 2,158,956 | +0.82(+0.87%) |
Nov 10, 2016 | 89.05 | 95.34 | 88.58 | 93.65 | 4,915,244 | +6.72(+7.74%) |
Nov 09, 2016 | 78.16 | 87.03 | 77.94 | 86.92 | 4,312,393 | +9.60(+12.42%) |
Nov 08, 2016 | 77.40 | 77.84 | 76.36 | 77.32 | 838,580 | -0.40(-0.52%) |
Nov 07, 2016 | 76.62 | 77.79 | 76.31 | 77.72 | 1,376,559 | +2.92(+3.91%) |
Nov 04, 2016 | 74.74 | 75.94 | 74.33 | 74.80 | 1,479,093 | +0.19(+0.25%) |
Nov 03, 2016 | 73.81 | 75.59 | 73.77 | 74.61 | 2,317,778 | +1.31(+1.79%) |
Nov 02, 2016 | 73.74 | 74.03 | 72.87 | 73.30 | 1,186,851 | -0.79(-1.07%) |
Nov 01, 2016 | 75.16 | 75.48 | 73.47 | 74.09 | 1,518,919 | -0.58(-0.78%) |
Oct 31, 2016 | 75.51 | 75.79 | 74.09 | 74.67 | 1,966,449 | -0.71(-0.94%) |
Oct 28, 2016 | 76.84 | 76.90 | 75.20 | 75.38 | 1,686,756 | -1.40(-1.83%) |
Oct 27, 2016 | 76.46 | 77.05 | 75.60 | 76.79 | 2,945,982 | +0.64(+0.84%) |
Oct 26, 2016 | 81.45 | 81.45 | 76.13 | 76.14 | 3,208,375 | -6.00(-7.30%) |
Oct 25, 2016 | 82.81 | 83.08 | 81.95 | 82.14 | 1,110,190 | -0.63(-0.77%) |
Oct 24, 2016 | 83.04 | 84.02 | 82.68 | 82.78 | 1,068,290 | +0.35(+0.42%) |
Oct 21, 2016 | 81.72 | 82.65 | 81.72 | 82.43 | 828,673 | -0.24(-0.29%) |
Oct 20, 2016 | 82.77 | 83.55 | 82.50 | 82.67 | 862,278 | -0.20(-0.24%) |
Oct 19, 2016 | 82.59 | 83.23 | 82.32 | 82.87 | 828,593 | +0.81(+0.99%) |
Oct 18, 2016 | 82.46 | 82.70 | 81.88 | 82.06 | 907,057 | +0.62(+0.76%) |
Oct 17, 2016 | 82.02 | 82.41 | 81.33 | 81.44 | 1,091,092 | -0.57(-0.70%) |
Oct 14, 2016 | 83.65 | 84.46 | 82.02 | 82.02 | 1,463,179 | -1.37(-1.64%) |
Oct 13, 2016 | 83.38 | 83.56 | 81.85 | 83.38 | 835,919 | -1.17(-1.39%) |
Oct 12, 2016 | 84.35 | 85.26 | 84.16 | 84.56 | 642,560 | +0.34(+0.40%) |
Oct 11, 2016 | 85.63 | 86.03 | 83.75 | 84.22 | 822,493 | -1.63(-1.90%) |
Oct 10, 2016 | 86.32 | 86.56 | 85.72 | 85.85 | 671,359 | +0.39(+0.45%) |
Oct 07, 2016 | 86.78 | 86.78 | 85.01 | 85.46 | 1,069,338 | -1.39(-1.60%) |
Oct 06, 2016 | 87.18 | 87.41 | 86.34 | 86.86 | 684,015 | -0.32(-0.37%) |
Oct 05, 2016 | 85.96 | 87.56 | 85.50 | 87.18 | 1,089,796 | +1.82(+2.14%) |
Oct 04, 2016 | 85.50 | 86.14 | 85.16 | 85.35 | 1,089,686 | +0.17(+0.20%) |
Oct 03, 2016 | 83.76 | 85.81 | 83.76 | 85.18 | 1,109,614 | +0.90(+1.06%) |
Sep 30, 2016 | 83.38 | 84.77 | 83.01 | 84.29 | 1,132,933 | +1.99(+2.41%) |
Sep 29, 2016 | 83.54 | 83.99 | 81.71 | 82.30 | 914,936 | -1.46(-1.74%) |
Sep 28, 2016 | 83.68 | 84.10 | 83.05 | 83.76 | 1,045,421 | +0.66(+0.79%) |
Sep 27, 2016 | 82.30 | 83.21 | 81.74 | 83.11 | 1,100,070 | +0.43(+0.52%) |
Sep 26, 2016 | 82.91 | 83.65 | 82.28 | 82.67 | 1,189,141 | -1.50(-1.79%) |
Sep 23, 2016 | 84.92 | 85.51 | 84.08 | 84.18 | 1,051,253 | -1.06(-1.24%) |
Sep 22, 2016 | 85.75 | 85.84 | 85.00 | 85.23 | 850,080 | +0.03(+0.03%) |
Sep 21, 2016 | 84.58 | 85.41 | 84.29 | 85.21 | 726,969 | +1.26(+1.50%) |
Sep 20, 2016 | 84.74 | 85.12 | 83.93 | 83.95 | 794,934 | -0.50(-0.59%) |
Sep 19, 2016 | 84.34 | 85.57 | 84.17 | 84.45 | 827,465 | +0.55(+0.65%) |
Sep 16, 2016 | 84.43 | 84.48 | 83.12 | 83.90 | 2,327,058 | -1.36(-1.60%) |
Sep 15, 2016 | 83.49 | 85.72 | 83.49 | 85.26 | 1,050,179 | +1.44(+1.72%) |
Sep 14, 2016 | 83.79 | 84.48 | 83.27 | 83.81 | 1,089,107 | -0.03(-0.03%) |
Sep 13, 2016 | 84.45 | 84.86 | 83.45 | 83.84 | 1,002,901 | -1.93(-2.25%) |
Sep 12, 2016 | 83.28 | 86.01 | 83.05 | 85.77 | 1,266,855 | +1.78(+2.12%) |
Sep 09, 2016 | 84.68 | 85.12 | 83.99 | 83.98 | 876,617 | -1.13(-1.33%) |
Sep 08, 2016 | 84.98 | 85.44 | 84.96 | 85.12 | 762,821 | -0.01(-0.01%) |
Sep 07, 2016 | 84.62 | 85.23 | 84.39 | 85.12 | 697,605 | +0.08(+0.10%) |
Sep 06, 2016 | 85.20 | 85.34 | 84.25 | 85.04 | 923,375 | -0.38(-0.45%) |
Sep 02, 2016 | 84.79 | 85.42 | 85.42 | 85.42 | 772,116 | +1.03(+1.22%) |
Sep 01, 2016 | 85.74 | 85.93 | 83.92 | 84.39 | 1,257,884 | -1.01(-1.18%) |
Aug 31, 2016 | 85.05 | 85.53 | 84.25 | 85.39 | 1,842,029 | +0.35(+0.42%) |
Aug 30, 2016 | 83.64 | 85.12 | 83.64 | 85.04 | 918,266 | +1.38(+1.65%) |
Aug 29, 2016 | 83.08 | 84.03 | 82.71 | 83.66 | 688,739 | +0.58(+0.70%) |
Aug 26, 2016 | 82.68 | 83.70 | 82.57 | 83.08 | 1,008,986 | +0.78(+0.94%) |
Aug 25, 2016 | 82.21 | 82.42 | 81.77 | 82.30 | 806,152 | -0.09(-0.11%) |
Aug 24, 2016 | 82.57 | 82.75 | 82.24 | 82.40 | 753,335 | -0.11(-0.13%) |
Aug 23, 2016 | 82.20 | 82.75 | 82.17 | 82.51 | 736,941 | +0.72(+0.88%) |
Aug 22, 2016 | 81.82 | 81.97 | 81.31 | 81.79 | 542,770 | -0.17(-0.21%) |
Aug 19, 2016 | 81.70 | 82.16 | 81.21 | 81.96 | 629,265 | -0.14(-0.16%) |
Aug 18, 2016 | 82.07 | 82.58 | 81.82 | 82.09 | 913,946 | -0.04(-0.05%) |
Aug 17, 2016 | 81.61 | 82.49 | 81.53 | 82.13 | 903,230 | +0.57(+0.70%) |
Aug 16, 2016 | 81.31 | 81.96 | 81.13 | 81.56 | 642,867 | -0.26(-0.32%) |
Aug 15, 2016 | 81.04 | 82.05 | 80.84 | 81.82 | 517,262 | +1.06(+1.31%) |
Aug 12, 2016 | 79.84 | 81.04 | 79.76 | 80.76 | 529,264 | -0.45(-0.55%) |
Aug 11, 2016 | 80.98 | 81.61 | 80.57 | 81.21 | 522,504 | +0.35(+0.43%) |
Aug 10, 2016 | 81.30 | 81.82 | 80.69 | 80.87 | 876,769 | -0.46(-0.56%) |
Aug 09, 2016 | 81.79 | 82.04 | 81.30 | 81.32 | 600,649 | -0.46(-0.57%) |
Aug 08, 2016 | 81.56 | 82.36 | 81.25 | 81.79 | 672,825 | +0.24(+0.30%) |
Aug 05, 2016 | 80.44 | 81.69 | 80.08 | 81.54 | 1,536,563 | +2.18(+2.75%) |
Aug 04, 2016 | 79.50 | 79.72 | 78.81 | 79.36 | 898,719 | -0.10(-0.13%) |
Aug 03, 2016 | 78.12 | 79.66 | 78.12 | 79.46 | 1,081,526 | +1.52(+1.95%) |
Aug 02, 2016 | 79.41 | 80.00 | 77.59 | 77.95 | 1,306,143 | -1.53(-1.93%) |
Aug 01, 2016 | 80.50 | 80.70 | 79.19 | 79.48 | 1,113,306 | -0.85(-1.05%) |
Jul 29, 2016 | 79.65 | 80.55 | 79.51 | 80.33 | 1,059,440 | +0.24(+0.30%) |
Jul 28, 2016 | 79.77 | 80.39 | 78.89 | 80.08 | 1,104,036 | -0.02(-0.02%) |
Jul 27, 2016 | 80.34 | 81.57 | 79.46 | 80.10 | 1,626,203 | -0.86(-1.07%) |
Jul 26, 2016 | 80.44 | 81.16 | 80.38 | 80.96 | 1,682,993 | +0.25(+0.31%) |
Jul 25, 2016 | 80.84 | 81.28 | 80.43 | 80.71 | 1,403,692 | -0.65(-0.80%) |
Jul 22, 2016 | 80.87 | 81.43 | 80.49 | 81.37 | 747,384 | +0.70(+0.86%) |
Jul 21, 2016 | 80.88 | 81.36 | 80.56 | 80.67 | 677,976 | -0.21(-0.26%) |
Jul 20, 2016 | 81.15 | 81.15 | 80.01 | 80.88 | 914,955 | +0.10(+0.12%) |
Jul 19, 2016 | 80.55 | 81.17 | 80.36 | 80.78 | 996,065 | -0.36(-0.44%) |
Jul 18, 2016 | 80.60 | 81.32 | 80.45 | 81.14 | 1,069,537 | +0.48(+0.59%) |
Jul 15, 2016 | 81.01 | 81.28 | 80.20 | 80.66 | 1,095,099 | +0.40(+0.50%) |
Jul 14, 2016 | 80.64 | 80.78 | 79.46 | 80.26 | 1,284,712 | +1.60(+2.04%) |
Jul 13, 2016 | 79.22 | 79.41 | 78.10 | 78.66 | 1,297,502 | -0.65(-0.81%) |
Jul 12, 2016 | 77.99 | 79.39 | 77.84 | 79.30 | 1,279,828 | +2.48(+3.23%) |
Jul 11, 2016 | 76.88 | 77.50 | 76.22 | 76.82 | 1,122,761 | +0.69(+0.90%) |
Jul 08, 2016 | 75.30 | 76.49 | 73.82 | 76.14 | 1,191,627 | +2.31(+3.13%) |
Jul 07, 2016 | 73.34 | 74.46 | 73.26 | 73.82 | 1,372,904 | +0.63(+0.86%) |
Jul 06, 2016 | 72.21 | 73.29 | 71.18 | 73.19 | 1,155,628 | +0.40(+0.55%) |
Jul 05, 2016 | 74.44 | 74.66 | 72.27 | 72.79 | 1,798,180 | -2.45(-3.25%) |
Jul 01, 2016 | 75.12 | 75.24 | 75.24 | 75.24 | 1,472,907 | -0.07(-0.09%) |
Jun 30, 2016 | 74.63 | 75.31 | 73.44 | 75.31 | 2,510,471 | +0.74(+0.99%) |
Jun 29, 2016 | 72.79 | 74.62 | 72.26 | 74.57 | 2,061,103 | +2.74(+3.82%) |
Jun 28, 2016 | 72.98 | 73.27 | 71.17 | 71.83 | 4,425,066 | +0.15(+0.21%) |
Jun 27, 2016 | 74.31 | 74.31 | 71.41 | 71.68 | 2,823,768 | -4.86(-6.35%) |
Jun 24, 2016 | 79.31 | 80.92 | 76.52 | 76.54 | 4,227,330 | -8.71(-10.22%) |
Jun 23, 2016 | 84.23 | 85.25 | 84.22 | 85.25 | 1,244,561 | +2.13(+2.56%) |
Jun 22, 2016 | 82.66 | 83.52 | 82.55 | 83.12 | 1,065,994 | +0.40(+0.49%) |
Jun 21, 2016 | 82.93 | 83.03 | 82.22 | 82.72 | 890,198 | +0.34(+0.41%) |
Jun 20, 2016 | 81.60 | 83.50 | 81.60 | 82.38 | 1,349,487 | +1.33(+1.64%) |
Jun 17, 2016 | 80.74 | 81.63 | 80.51 | 81.05 | 1,584,581 | +0.37(+0.46%) |
Jun 16, 2016 | 80.18 | 80.75 | 79.30 | 80.68 | 1,479,702 | -0.42(-0.52%) |
Jun 15, 2016 | 81.09 | 82.21 | 80.59 | 81.10 | 1,252,392 | +0.48(+0.59%) |
Jun 14, 2016 | 82.47 | 83.12 | 80.18 | 80.62 | 2,592,322 | -2.23(-2.69%) |
Jun 13, 2016 | 82.85 | 83.93 | 82.77 | 82.85 | 1,545,448 | -0.59(-0.70%) |
Jun 10, 2016 | 83.25 | 83.54 | 82.77 | 83.44 | 1,407,482 | -0.94(-1.11%) |
Jun 09, 2016 | 84.62 | 84.64 | 83.77 | 84.38 | 954,115 | -0.65(-0.76%) |
Jun 08, 2016 | 85.10 | 85.92 | 84.46 | 85.02 | 824,759 | -0.26(-0.30%) |
Jun 07, 2016 | 85.62 | 85.85 | 85.05 | 85.28 | 716,524 | -0.23(-0.26%) |
Jun 06, 2016 | 84.34 | 85.90 | 84.22 | 85.51 | 843,839 | +1.27(+1.51%) |
Jun 03, 2016 | 83.90 | 84.38 | 82.99 | 84.23 | 1,229,384 | -1.27(-1.49%) |
Jun 02, 2016 | 85.01 | 85.60 | 84.43 | 85.51 | 833,200 | -0.28(-0.32%) |
Jun 01, 2016 | 85.21 | 86.11 | 83.80 | 85.78 | 1,317,099 | +0.57(+0.67%) |
May 31, 2016 | 85.33 | 85.75 | 84.65 | 85.21 | 1,341,023 | +0.13(+0.15%) |
May 27, 2016 | 84.18 | 85.09 | 85.09 | 85.09 | 711,935 | +1.13(+1.35%) |
May 26, 2016 | 84.66 | 84.87 | 83.91 | 83.96 | 1,009,258 | -1.00(-1.17%) |
May 25, 2016 | 83.96 | 85.53 | 83.82 | 84.95 | 1,184,262 | +1.33(+1.59%) |
May 24, 2016 | 82.51 | 83.75 | 82.20 | 83.62 | 1,138,164 | +1.86(+2.28%) |
May 23, 2016 | 81.62 | 82.07 | 81.23 | 81.76 | 863,882 | -0.10(-0.12%) |
May 20, 2016 | 81.52 | 82.34 | 81.39 | 81.86 | 1,053,692 | +0.89(+1.10%) |
May 19, 2016 | 81.08 | 82.12 | 80.06 | 80.97 | 1,528,416 | -0.77(-0.94%) |
May 18, 2016 | 79.34 | 81.82 | 78.99 | 81.74 | 1,820,425 | +2.05(+2.57%) |
May 17, 2016 | 78.96 | 80.65 | 78.80 | 79.70 | 1,232,095 | +0.44(+0.56%) |
May 16, 2016 | 78.61 | 79.77 | 78.34 | 79.25 | 1,203,111 | +0.61(+0.78%) |
May 13, 2016 | 79.82 | 80.84 | 78.35 | 78.64 | 1,608,422 | -1.27(-1.58%) |
May 12, 2016 | 80.35 | 81.06 | 79.04 | 79.91 | 1,265,053 | +0.14(+0.18%) |
May 11, 2016 | 79.51 | 80.53 | 79.43 | 79.77 | 1,457,412 | -0.04(-0.05%) |
May 10, 2016 | 78.52 | 80.03 | 78.41 | 79.81 | 1,541,291 | +1.92(+2.46%) |
May 09, 2016 | 77.98 | 78.28 | 77.57 | 77.89 | 1,315,374 | -0.27(-0.34%) |
May 06, 2016 | 77.39 | 78.27 | 77.02 | 78.16 | 2,044,522 | +0.07(+0.09%) |
May 05, 2016 | 79.10 | 79.67 | 77.98 | 78.09 | 1,819,071 | -0.72(-0.91%) |
May 04, 2016 | 78.66 | 79.63 | 77.92 | 78.81 | 1,183,347 | -0.66(-0.83%) |
May 03, 2016 | 79.69 | 79.93 | 78.17 | 79.47 | 1,689,220 | -1.87(-2.30%) |
May 02, 2016 | 79.90 | 81.44 | 79.08 | 81.34 | 1,727,525 | +1.60(+2.00%) |
Apr 29, 2016 | 81.06 | 81.35 | 79.36 | 79.74 | 1,907,322 | -1.85(-2.27%) |
Apr 28, 2016 | 83.41 | 83.98 | 81.29 | 81.60 | 1,397,054 | -2.44(-2.91%) |
Apr 27, 2016 | 82.98 | 84.34 | 81.93 | 84.04 | 1,327,940 | +0.69(+0.83%) |
Apr 26, 2016 | 82.67 | 83.40 | 82.37 | 83.35 | 999,482 | +1.15(+1.40%) |
Apr 25, 2016 | 82.58 | 82.98 | 81.50 | 82.20 | 867,211 | -0.88(-1.06%) |
Apr 22, 2016 | 82.49 | 83.47 | 82.31 | 83.08 | 1,151,838 | +0.91(+1.10%) |
Apr 21, 2016 | 82.40 | 83.06 | 81.72 | 82.18 | 1,050,033 | +0.06(+0.07%) |
Apr 20, 2016 | 80.83 | 82.39 | 80.41 | 82.12 | 1,448,034 | +1.60(+1.98%) |
Apr 19, 2016 | 80.62 | 80.71 | 79.82 | 80.52 | 1,155,574 | +0.22(+0.27%) |
Apr 18, 2016 | 79.82 | 80.64 | 79.44 | 80.31 | 1,141,572 | +0.13(+0.17%) |
Apr 15, 2016 | 80.70 | 81.03 | 79.73 | 80.17 | 1,161,609 | -0.60(-0.74%) |
Apr 14, 2016 | 80.90 | 81.60 | 80.17 | 80.77 | 1,489,696 | -0.41(-0.50%) |
Apr 13, 2016 | 79.35 | 81.19 | 79.26 | 81.18 | 1,549,113 | +2.88(+3.67%) |
Apr 12, 2016 | 77.02 | 78.39 | 76.66 | 78.30 | 1,432,044 | +1.35(+1.75%) |
Apr 11, 2016 | 76.74 | 77.80 | 76.51 | 76.96 | 1,322,612 | +1.04(+1.37%) |
Apr 08, 2016 | 76.37 | 77.22 | 75.71 | 75.92 | 1,049,899 | +0.22(+0.29%) |
Apr 07, 2016 | 76.56 | 77.15 | 74.93 | 75.70 | 2,038,126 | -1.83(-2.36%) |
Apr 06, 2016 | 76.89 | 79.15 | 76.86 | 77.53 | 3,294,961 | +1.11(+1.45%) |
Apr 05, 2016 | 76.19 | 76.90 | 75.57 | 76.42 | 1,987,242 | -1.06(-1.36%) |
Apr 04, 2016 | 78.47 | 78.47 | 77.24 | 77.48 | 1,782,398 | -1.24(-1.57%) |
Apr 01, 2016 | 77.91 | 78.95 | 76.91 | 78.72 | 1,793,653 | +0.55(+0.70%) |
Mar 31, 2016 | 79.08 | 79.38 | 77.75 | 78.17 | 2,355,948 | -1.30(-1.63%) |
Mar 30, 2016 | 78.99 | 80.27 | 78.89 | 79.47 | 2,396,547 | +1.16(+1.49%) |
Mar 29, 2016 | 77.03 | 78.37 | 75.79 | 78.30 | 1,616,931 | +0.65(+0.84%) |
Mar 28, 2016 | 76.50 | 77.80 | 76.04 | 77.65 | 1,624,573 | +1.17(+1.53%) |
Mar 24, 2016 | 76.00 | 76.48 | 76.48 | 76.48 | 2,347,188 | -0.65(-0.84%) |
Mar 23, 2016 | 77.73 | 78.19 | 76.82 | 77.13 | 1,853,651 | -0.49(-0.63%) |
Mar 22, 2016 | 77.32 | 78.06 | 76.93 | 77.62 | 1,403,344 | -0.66(-0.84%) |
Mar 21, 2016 | 78.05 | 78.60 | 77.32 | 78.28 | 1,168,101 | -0.18(-0.23%) |
Mar 18, 2016 | 78.09 | 79.19 | 77.53 | 78.46 | 4,249,069 | +0.81(+1.05%) |
Mar 17, 2016 | 75.70 | 78.26 | 75.70 | 77.65 | 1,510,429 | +1.61(+2.12%) |
Mar 16, 2016 | 74.14 | 76.26 | 74.14 | 76.03 | 1,471,311 | +1.11(+1.49%) |
Mar 15, 2016 | 75.40 | 75.46 | 73.85 | 74.92 | 1,890,369 | -1.44(-1.88%) |
Mar 14, 2016 | 76.45 | 76.86 | 75.02 | 76.36 | 1,617,512 | -0.64(-0.83%) |
Mar 11, 2016 | 74.87 | 77.06 | 74.80 | 77.00 | 1,563,247 | +3.44(+4.68%) |
Mar 10, 2016 | 74.52 | 74.74 | 72.18 | 73.56 | 1,583,786 | -0.17(-0.23%) |
Mar 09, 2016 | 74.50 | 74.50 | 72.98 | 73.72 | 1,628,749 | -0.13(-0.18%) |
Mar 08, 2016 | 73.56 | 74.57 | 72.96 | 73.85 | 2,292,829 | -0.78(-1.05%) |
Mar 07, 2016 | 74.20 | 74.76 | 73.80 | 74.64 | 1,538,043 | -0.58(-0.77%) |
Mar 04, 2016 | 74.59 | 75.42 | 74.05 | 75.22 | 1,890,488 | +0.77(+1.03%) |
Mar 03, 2016 | 73.27 | 74.77 | 72.76 | 74.45 | 2,282,745 | +1.37(+1.88%) |
Mar 02, 2016 | 73.21 | 73.31 | 72.23 | 73.08 | 1,479,421 | -0.10(-0.14%) |
Mar 01, 2016 | 70.74 | 73.31 | 70.69 | 73.18 | 2,079,015 | +3.38(+4.84%) |
Feb 29, 2016 | 71.58 | 71.86 | 69.79 | 69.80 | 2,076,304 | -2.11(-2.94%) |
Feb 26, 2016 | 71.03 | 72.62 | 70.68 | 71.92 | 1,844,054 | +1.76(+2.51%) |
Feb 25, 2016 | 69.63 | 70.51 | 68.99 | 70.15 | 1,617,090 | +0.78(+1.13%) |
Feb 24, 2016 | 68.31 | 69.67 | 66.84 | 69.37 | 1,904,500 | +0.00(+0.00%) |
Feb 23, 2016 | 70.03 | 70.10 | 69.04 | 69.37 | 2,042,575 | -0.92(-1.31%) |
Feb 22, 2016 | 70.10 | 70.84 | 69.82 | 70.30 | 2,418,155 | +1.54(+2.24%) |
Feb 19, 2016 | 69.46 | 69.59 | 68.28 | 68.76 | 2,202,038 | -1.32(-1.89%) |
Feb 18, 2016 | 70.68 | 71.08 | 69.53 | 70.08 | 2,791,704 | -0.57(-0.81%) |
Feb 17, 2016 | 69.87 | 71.03 | 69.38 | 70.65 | 2,231,111 | +1.70(+2.47%) |
Feb 16, 2016 | 67.87 | 69.24 | 67.04 | 68.95 | 2,326,444 | +2.30(+3.46%) |
Feb 12, 2016 | 65.60 | 66.65 | 66.65 | 66.65 | 2,667,931 | +3.23(+5.09%) |
Feb 11, 2016 | 64.08 | 64.97 | 63.19 | 63.42 | 2,962,130 | -3.36(-5.03%) |
Feb 10, 2016 | 66.50 | 67.74 | 65.86 | 66.78 | 2,505,043 | +1.50(+2.31%) |
Feb 09, 2016 | 65.35 | 66.36 | 64.97 | 65.27 | 2,315,350 | -1.32(-1.98%) |
Feb 08, 2016 | 67.05 | 67.70 | 65.40 | 66.59 | 2,788,232 | -1.67(-2.44%) |
Feb 05, 2016 | 70.32 | 70.89 | 68.01 | 68.26 | 2,238,271 | -2.21(-3.14%) |
Feb 04, 2016 | 69.92 | 71.08 | 69.45 | 70.47 | 2,370,261 | +0.54(+0.77%) |
Feb 03, 2016 | 69.99 | 70.50 | 66.94 | 69.93 | 3,309,871 | +0.73(+1.05%) |
Feb 02, 2016 | 71.07 | 71.07 | 68.36 | 69.21 | 2,846,303 | -3.17(-4.39%) |
Feb 01, 2016 | 73.58 | 74.44 | 72.14 | 72.38 | 2,141,504 | -2.36(-3.16%) |
Jan 29, 2016 | 72.08 | 74.76 | 71.89 | 74.74 | 2,653,484 | +3.08(+4.29%) |
Jan 28, 2016 | 74.86 | 76.62 | 67.11 | 71.66 | 6,021,245 | -3.45(-4.60%) |
Jan 27, 2016 | 75.72 | 78.09 | 74.80 | 75.12 | 2,783,652 | -1.03(-1.35%) |
Jan 26, 2016 | 75.03 | 76.63 | 74.58 | 76.15 | 2,368,691 | +1.68(+2.26%) |
Jan 25, 2016 | 76.16 | 76.80 | 74.22 | 74.47 | 1,827,960 | -2.42(-3.14%) |
Jan 22, 2016 | 75.97 | 77.18 | 75.92 | 76.88 | 1,680,766 | +2.21(+2.96%) |
Jan 21, 2016 | 75.93 | 76.84 | 74.56 | 74.67 | 1,766,745 | -0.86(-1.14%) |
Jan 20, 2016 | 74.87 | 76.35 | 73.38 | 75.53 | 1,692,002 | -0.77(-1.00%) |
Jan 19, 2016 | 78.00 | 78.00 | 75.60 | 76.30 | 1,323,140 | -0.24(-0.31%) |
Jan 15, 2016 | 77.30 | 76.54 | 76.54 | 76.54 | 1,792,427 | -1.86(-2.38%) |
Jan 14, 2016 | 76.63 | 79.31 | 75.33 | 78.40 | 1,861,905 | +2.21(+2.90%) |
Jan 13, 2016 | 79.43 | 79.53 | 76.06 | 76.19 | 2,440,813 | -3.08(-3.89%) |
Jan 12, 2016 | 79.82 | 79.96 | 78.09 | 79.27 | 1,251,506 | +0.40(+0.51%) |
Jan 11, 2016 | 79.18 | 79.30 | 77.58 | 78.87 | 2,278,494 | +0.59(+0.76%) |
Jan 08, 2016 | 80.72 | 81.92 | 78.12 | 78.28 | 1,857,219 | -1.81(-2.25%) |
Jan 07, 2016 | 80.80 | 81.96 | 79.80 | 80.08 | 1,969,993 | -2.62(-3.17%) |
Jan 06, 2016 | 84.28 | 84.28 | 82.38 | 82.70 | 2,108,861 | -2.91(-3.40%) |
Jan 05, 2016 | 86.16 | 86.96 | 85.04 | 85.61 | 976,659 | -0.34(-0.39%) |
Jan 04, 2016 | 85.69 | 86.01 | 84.62 | 85.95 | 1,087,010 | -1.79(-2.04%) |
Dec 31, 2015 | 87.81 | 87.74 | 87.74 | 87.74 | 885,661 | -0.72(-0.81%) |
Dec 30, 2015 | 89.15 | 89.73 | 88.22 | 88.46 | 691,052 | -1.06(-1.19%) |
Dec 29, 2015 | 89.50 | 90.50 | 89.24 | 89.52 | 815,907 | +0.64(+0.72%) |
Dec 28, 2015 | 88.88 | 88.98 | 88.23 | 88.88 | 678,195 | -0.12(-0.13%) |
Dec 24, 2015 | 89.28 | 88.99 | 88.99 | 88.99 | 445,377 | -0.61(-0.68%) |
Dec 23, 2015 | 88.60 | 89.67 | 88.05 | 89.60 | 1,007,425 | +1.25(+1.41%) |
Dec 22, 2015 | 87.48 | 88.83 | 82.51 | 88.36 | 1,402,870 | +1.43(+1.65%) |
Dec 21, 2015 | 85.71 | 86.96 | 85.37 | 86.92 | 1,253,839 | +1.94(+2.28%) |
Dec 18, 2015 | 85.93 | 86.06 | 84.63 | 84.99 | 3,028,576 | -1.67(-1.92%) |
Dec 17, 2015 | 88.95 | 89.03 | 86.41 | 86.65 | 1,158,665 | -2.03(-2.29%) |
Dec 16, 2015 | 88.20 | 89.02 | 86.26 | 88.68 | 1,648,883 | +1.39(+1.59%) |
Dec 15, 2015 | 87.53 | 88.38 | 87.19 | 87.29 | 1,609,098 | +0.76(+0.88%) |
Dec 14, 2015 | 86.77 | 87.92 | 84.99 | 86.54 | 2,318,589 | -0.16(-0.18%) |
Dec 11, 2015 | 88.22 | 88.51 | 86.11 | 86.69 | 2,466,038 | -3.00(-3.35%) |
Dec 10, 2015 | 89.69 | 90.86 | 89.38 | 89.69 | 1,514,832 | -0.03(-0.04%) |
Dec 09, 2015 | 91.17 | 92.22 | 89.27 | 89.73 | 953,057 | -2.26(-2.46%) |
Dec 08, 2015 | 92.77 | 93.45 | 91.52 | 91.99 | 1,474,495 | -1.43(-1.54%) |
Dec 07, 2015 | 94.39 | 95.05 | 92.91 | 93.42 | 953,170 | -1.34(-1.42%) |
Dec 04, 2015 | 91.98 | 94.96 | 91.77 | 94.76 | 1,288,221 | +3.00(+3.27%) |
Dec 03, 2015 | 93.49 | 93.77 | 91.39 | 91.76 | 1,226,068 | -1.40(-1.50%) |
Dec 02, 2015 | 94.42 | 95.05 | 92.97 | 93.17 | 1,146,890 | -1.33(-1.40%) |