Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 83.86 | 84.60 | 83.71 | 84.27 | 3,825,958 | +0.89(+1.06%) |
Sep 29, 2016 | 84.27 | 84.41 | 83.38 | 83.39 | 3,209,003 | -0.80(-0.95%) |
Sep 28, 2016 | 84.58 | 84.60 | 83.73 | 84.19 | 3,572,190 | -0.59(-0.69%) |
Sep 27, 2016 | 83.89 | 84.94 | 83.62 | 84.77 | 3,199,266 | +0.90(+1.07%) |
Sep 26, 2016 | 84.06 | 84.21 | 83.71 | 83.87 | 3,063,599 | -0.29(-0.34%) |
Sep 23, 2016 | 84.40 | 84.71 | 84.15 | 84.16 | 2,143,264 | -0.35(-0.42%) |
Sep 22, 2016 | 84.78 | 85.32 | 84.39 | 84.51 | 3,495,697 | +0.01(+0.01%) |
Sep 21, 2016 | 84.12 | 84.68 | 83.74 | 84.50 | 3,812,019 | +1.01(+1.21%) |
Sep 20, 2016 | 82.91 | 83.78 | 82.91 | 83.49 | 4,207,674 | +0.95(+1.15%) |
Sep 19, 2016 | 82.58 | 83.00 | 82.41 | 82.55 | 2,814,453 | +0.20(+0.24%) |
Sep 16, 2016 | 82.16 | 82.61 | 81.81 | 82.35 | 4,695,848 | -0.17(-0.21%) |
Sep 15, 2016 | 82.17 | 82.70 | 82.00 | 82.51 | 2,792,961 | +0.17(+0.21%) |
Sep 14, 2016 | 81.74 | 82.72 | 81.74 | 82.35 | 2,537,465 | +0.00(+0.00%) |
Sep 13, 2016 | 83.02 | 83.05 | 82.09 | 82.35 | 3,923,765 | -1.30(-1.56%) |
Sep 12, 2016 | 82.72 | 83.92 | 82.54 | 83.65 | 3,527,656 | +0.71(+0.85%) |
Sep 09, 2016 | 83.56 | 83.99 | 82.92 | 82.94 | 4,585,650 | -1.01(-1.20%) |
Sep 08, 2016 | 84.17 | 84.35 | 83.95 | 83.95 | 3,276,554 | -0.42(-0.49%) |
Sep 07, 2016 | 84.29 | 84.50 | 84.02 | 84.36 | 1,969,679 | -0.02(-0.02%) |
Sep 06, 2016 | 84.40 | 84.40 | 83.81 | 84.38 | 2,322,403 | -0.07(-0.08%) |
Sep 02, 2016 | 84.99 | 84.45 | 84.45 | 84.45 | 2,491,982 | +0.07(+0.08%) |
Sep 01, 2016 | 84.39 | 84.77 | 84.10 | 84.38 | 3,554,581 | +0.22(+0.26%) |
Aug 31, 2016 | 84.04 | 84.31 | 83.75 | 84.16 | 2,949,360 | -0.12(-0.15%) |
Aug 30, 2016 | 84.22 | 84.44 | 84.03 | 84.29 | 1,765,363 | +0.20(+0.24%) |
Aug 29, 2016 | 84.19 | 84.28 | 83.93 | 84.09 | 2,497,532 | +0.13(+0.16%) |
Aug 26, 2016 | 84.16 | 84.63 | 83.68 | 83.96 | 2,495,302 | -0.29(-0.35%) |
Aug 25, 2016 | 84.53 | 84.53 | 84.01 | 84.25 | 2,394,312 | -0.24(-0.28%) |
Aug 24, 2016 | 84.35 | 84.59 | 84.04 | 84.49 | 3,599,978 | +0.15(+0.18%) |
Aug 23, 2016 | 84.63 | 84.95 | 84.30 | 84.33 | 2,790,101 | -0.30(-0.36%) |
Aug 22, 2016 | 85.06 | 85.06 | 84.51 | 84.63 | 2,675,200 | -0.57(-0.67%) |
Aug 19, 2016 | 85.09 | 85.34 | 84.83 | 85.20 | 2,093,697 | +0.06(+0.07%) |
Aug 18, 2016 | 84.79 | 85.17 | 84.74 | 85.14 | 2,379,245 | +0.19(+0.23%) |
Aug 17, 2016 | 84.62 | 85.00 | 84.40 | 84.95 | 2,002,132 | +0.33(+0.39%) |
Aug 16, 2016 | 84.26 | 84.74 | 84.26 | 84.62 | 1,644,532 | -0.03(-0.04%) |
Aug 15, 2016 | 84.80 | 85.34 | 84.62 | 84.65 | 2,009,841 | -0.05(-0.05%) |
Aug 12, 2016 | 84.74 | 84.81 | 84.47 | 84.70 | 2,206,875 | -0.16(-0.19%) |
Aug 11, 2016 | 84.12 | 84.96 | 84.12 | 84.86 | 3,641,603 | +0.78(+0.93%) |
Aug 10, 2016 | 83.88 | 84.17 | 83.70 | 84.08 | 1,984,584 | +0.18(+0.21%) |
Aug 09, 2016 | 83.46 | 84.17 | 83.40 | 83.90 | 2,339,848 | +0.53(+0.63%) |
Aug 08, 2016 | 83.47 | 83.72 | 83.07 | 83.37 | 2,662,205 | +0.13(+0.16%) |
Aug 05, 2016 | 82.69 | 83.33 | 82.59 | 83.24 | 3,153,528 | +0.73(+0.88%) |
Aug 04, 2016 | 82.94 | 83.40 | 82.47 | 82.52 | 2,869,979 | -0.34(-0.42%) |
Aug 03, 2016 | 82.18 | 82.92 | 82.18 | 82.86 | 3,051,644 | +0.64(+0.77%) |
Aug 02, 2016 | 82.57 | 82.74 | 81.81 | 82.23 | 3,189,281 | -0.42(-0.51%) |
Aug 01, 2016 | 82.75 | 83.07 | 82.36 | 82.65 | 3,704,694 | -0.07(-0.08%) |
Jul 29, 2016 | 81.87 | 82.98 | 81.08 | 82.72 | 5,219,640 | -0.48(-0.58%) |
Jul 28, 2016 | 82.85 | 83.41 | 82.80 | 83.20 | 5,855,322 | -0.05(-0.06%) |
Jul 27, 2016 | 84.25 | 84.54 | 83.14 | 83.25 | 6,225,818 | -1.20(-1.42%) |
Jul 26, 2016 | 84.36 | 84.50 | 84.03 | 84.45 | 1,835,544 | +0.21(+0.25%) |
Jul 25, 2016 | 84.32 | 84.49 | 84.10 | 84.25 | 1,729,835 | -0.20(-0.24%) |
Jul 22, 2016 | 83.99 | 84.53 | 83.84 | 84.44 | 2,630,028 | +0.36(+0.43%) |
Jul 21, 2016 | 84.45 | 84.55 | 83.85 | 84.08 | 1,589,205 | -0.54(-0.63%) |
Jul 20, 2016 | 84.70 | 84.89 | 84.42 | 84.62 | 1,737,947 | -0.04(-0.05%) |
Jul 19, 2016 | 84.63 | 84.77 | 84.38 | 84.66 | 1,871,308 | -0.20(-0.23%) |
Jul 18, 2016 | 84.96 | 85.22 | 84.64 | 84.86 | 2,567,333 | -0.10(-0.12%) |
Jul 15, 2016 | 85.55 | 85.55 | 84.71 | 84.96 | 2,980,333 | -0.36(-0.42%) |
Jul 14, 2016 | 85.22 | 85.57 | 84.93 | 85.32 | 3,286,176 | +0.54(+0.64%) |
Jul 13, 2016 | 84.42 | 84.86 | 84.15 | 84.77 | 2,342,427 | +0.38(+0.45%) |
Jul 12, 2016 | 84.55 | 84.74 | 84.07 | 84.39 | 3,097,849 | +0.21(+0.25%) |
Jul 11, 2016 | 83.47 | 84.41 | 83.46 | 84.18 | 2,926,541 | +0.37(+0.45%) |
Jul 08, 2016 | 82.98 | 84.05 | 82.52 | 83.80 | 3,196,337 | +1.28(+1.55%) |
Jul 07, 2016 | 82.40 | 82.80 | 82.28 | 82.52 | 3,063,065 | +0.10(+0.12%) |
Jul 06, 2016 | 82.88 | 83.01 | 81.63 | 82.42 | 4,270,284 | -0.56(-0.67%) |
Jul 05, 2016 | 82.79 | 83.03 | 82.29 | 82.98 | 3,689,496 | +0.07(+0.08%) |
Jul 01, 2016 | 82.33 | 82.91 | 82.91 | 82.91 | 3,650,683 | +0.49(+0.59%) |
Jun 30, 2016 | 81.67 | 82.44 | 81.21 | 82.42 | 3,493,376 | +1.06(+1.30%) |
Jun 29, 2016 | 80.73 | 81.63 | 80.58 | 81.37 | 3,565,970 | +1.26(+1.58%) |
Jun 28, 2016 | 79.92 | 80.38 | 79.35 | 80.11 | 4,179,954 | +0.70(+0.89%) |
Jun 27, 2016 | 79.12 | 79.49 | 78.45 | 79.40 | 4,722,934 | -0.49(-0.61%) |
Jun 24, 2016 | 80.05 | 80.78 | 79.42 | 79.89 | 4,740,685 | -2.15(-2.62%) |
Jun 23, 2016 | 81.70 | 82.32 | 81.60 | 82.04 | 3,973,659 | +0.97(+1.20%) |
Jun 22, 2016 | 81.51 | 81.70 | 80.70 | 81.07 | 4,691,391 | -0.55(-0.68%) |
Jun 21, 2016 | 81.36 | 81.84 | 81.05 | 81.62 | 4,819,783 | +0.44(+0.54%) |
Jun 20, 2016 | 80.59 | 81.65 | 80.58 | 81.18 | 4,213,232 | +0.83(+1.03%) |
Jun 17, 2016 | 79.77 | 80.39 | 79.65 | 80.36 | 4,465,962 | +0.62(+0.78%) |
Jun 16, 2016 | 79.16 | 79.84 | 78.74 | 79.74 | 3,467,250 | +0.24(+0.31%) |
Jun 15, 2016 | 79.69 | 80.07 | 79.47 | 79.49 | 3,697,655 | +0.12(+0.15%) |
Jun 14, 2016 | 79.30 | 79.60 | 78.88 | 79.37 | 2,504,866 | +0.07(+0.09%) |
Jun 13, 2016 | 79.92 | 80.14 | 79.28 | 79.30 | 3,389,636 | -0.67(-0.84%) |
Jun 10, 2016 | 79.83 | 79.99 | 79.44 | 79.98 | 3,451,275 | -0.34(-0.43%) |
Jun 09, 2016 | 79.72 | 80.42 | 79.66 | 80.32 | 2,106,071 | +0.21(+0.27%) |
Jun 08, 2016 | 79.50 | 80.30 | 79.43 | 80.11 | 2,494,139 | +0.63(+0.79%) |
Jun 07, 2016 | 79.00 | 79.94 | 78.90 | 79.48 | 2,510,503 | +0.58(+0.74%) |
Jun 06, 2016 | 78.81 | 79.52 | 78.67 | 78.90 | 2,838,998 | -0.01(-0.01%) |
Jun 03, 2016 | 78.52 | 79.00 | 78.01 | 78.90 | 2,616,225 | +0.05(+0.07%) |
Jun 02, 2016 | 78.61 | 78.97 | 78.58 | 78.85 | 2,913,629 | +0.12(+0.16%) |
Jun 01, 2016 | 78.87 | 78.89 | 78.30 | 78.73 | 2,307,131 | -0.15(-0.19%) |
May 31, 2016 | 79.10 | 79.29 | 78.69 | 78.88 | 4,182,139 | +0.08(+0.11%) |
May 27, 2016 | 78.67 | 78.80 | 78.80 | 78.80 | 2,597,717 | +0.41(+0.52%) |
May 26, 2016 | 78.47 | 78.66 | 78.20 | 78.39 | 2,398,821 | +0.11(+0.15%) |
May 25, 2016 | 78.16 | 78.56 | 78.16 | 78.28 | 2,157,000 | +0.24(+0.31%) |
May 24, 2016 | 77.66 | 78.32 | 77.65 | 78.03 | 3,194,875 | +0.68(+0.88%) |
May 23, 2016 | 77.88 | 77.89 | 77.29 | 77.35 | 3,348,941 | -0.32(-0.41%) |
May 20, 2016 | 77.76 | 78.35 | 77.54 | 77.67 | 3,812,160 | +0.17(+0.22%) |
May 19, 2016 | 77.09 | 77.94 | 76.87 | 77.50 | 3,235,476 | -0.01(-0.01%) |
May 18, 2016 | 77.16 | 77.92 | 76.56 | 77.51 | 4,501,673 | +0.16(+0.21%) |
May 17, 2016 | 77.73 | 78.32 | 77.07 | 77.35 | 3,221,586 | -0.43(-0.55%) |
May 16, 2016 | 77.14 | 78.01 | 77.04 | 77.78 | 2,762,623 | +0.76(+0.98%) |
May 13, 2016 | 77.80 | 78.11 | 76.62 | 77.02 | 3,709,628 | -0.86(-1.11%) |
May 12, 2016 | 78.14 | 78.33 | 77.07 | 77.89 | 4,432,657 | +0.09(+0.12%) |
May 11, 2016 | 78.84 | 79.03 | 77.80 | 77.80 | 3,485,266 | -0.91(-1.16%) |
May 10, 2016 | 77.98 | 78.72 | 77.98 | 78.71 | 3,089,898 | +0.73(+0.93%) |
May 09, 2016 | 77.67 | 78.12 | 77.45 | 77.98 | 3,260,923 | +0.44(+0.57%) |
May 06, 2016 | 77.74 | 77.95 | 76.42 | 77.54 | 4,817,944 | -0.02(-0.03%) |
May 05, 2016 | 78.44 | 78.54 | 77.45 | 77.56 | 5,195,775 | -0.74(-0.94%) |
May 04, 2016 | 78.70 | 78.97 | 78.21 | 78.30 | 3,324,913 | -0.96(-1.22%) |
May 03, 2016 | 79.11 | 79.41 | 78.33 | 79.26 | 2,860,270 | -0.29(-0.36%) |
May 02, 2016 | 79.97 | 80.19 | 79.41 | 79.55 | 3,826,014 | -0.24(-0.30%) |
Apr 29, 2016 | 79.45 | 80.07 | 79.25 | 79.78 | 3,314,325 | +0.12(+0.15%) |
Apr 28, 2016 | 79.81 | 80.90 | 79.02 | 79.66 | 5,543,910 | -1.18(-1.46%) |
Apr 27, 2016 | 80.70 | 81.12 | 80.07 | 80.84 | 3,782,107 | +0.17(+0.22%) |
Apr 26, 2016 | 79.98 | 80.75 | 79.97 | 80.67 | 2,919,256 | +0.88(+1.10%) |
Apr 25, 2016 | 79.80 | 79.97 | 79.29 | 79.78 | 2,280,794 | -0.34(-0.43%) |
Apr 22, 2016 | 80.04 | 80.49 | 79.88 | 80.13 | 2,852,998 | +0.40(+0.50%) |
Apr 21, 2016 | 80.34 | 80.54 | 79.68 | 79.72 | 2,880,553 | -0.90(-1.11%) |
Apr 20, 2016 | 81.21 | 81.41 | 80.60 | 80.62 | 2,571,706 | -0.51(-0.63%) |
Apr 19, 2016 | 80.69 | 81.26 | 80.62 | 81.13 | 2,676,291 | +0.50(+0.62%) |
Apr 18, 2016 | 80.12 | 80.69 | 79.79 | 80.63 | 1,755,979 | +0.49(+0.61%) |
Apr 15, 2016 | 79.94 | 80.48 | 79.83 | 80.14 | 3,514,088 | +0.35(+0.44%) |
Apr 14, 2016 | 80.20 | 80.48 | 79.58 | 79.79 | 2,755,061 | -0.35(-0.44%) |
Apr 13, 2016 | 80.16 | 80.61 | 80.09 | 80.14 | 2,634,993 | +0.24(+0.29%) |
Apr 12, 2016 | 79.03 | 80.21 | 78.97 | 79.91 | 3,365,613 | +1.04(+1.32%) |
Apr 11, 2016 | 79.44 | 79.97 | 78.82 | 78.87 | 2,531,805 | -0.34(-0.43%) |
Apr 08, 2016 | 79.34 | 79.97 | 79.00 | 79.21 | 2,285,041 | +0.24(+0.31%) |
Apr 07, 2016 | 78.89 | 79.31 | 78.52 | 78.96 | 2,775,679 | -0.52(-0.65%) |
Apr 06, 2016 | 78.99 | 79.60 | 78.57 | 79.48 | 3,175,241 | +0.57(+0.72%) |
Apr 05, 2016 | 79.28 | 79.53 | 78.77 | 78.91 | 2,869,238 | -0.73(-0.92%) |
Apr 04, 2016 | 79.76 | 80.29 | 79.47 | 79.64 | 3,682,399 | -0.05(-0.07%) |
Apr 01, 2016 | 79.67 | 79.97 | 79.28 | 79.69 | 3,640,510 | -0.39(-0.49%) |
Mar 31, 2016 | 80.22 | 80.41 | 79.93 | 80.09 | 4,350,958 | -0.20(-0.25%) |
Mar 30, 2016 | 80.76 | 80.96 | 80.24 | 80.29 | 2,999,684 | -0.28(-0.35%) |
Mar 29, 2016 | 79.67 | 80.72 | 79.44 | 80.57 | 2,618,548 | +0.79(+0.99%) |
Mar 28, 2016 | 80.02 | 80.16 | 79.64 | 79.78 | 2,542,817 | -0.28(-0.35%) |
Mar 24, 2016 | 79.22 | 80.06 | 80.06 | 80.06 | 2,629,499 | +0.42(+0.52%) |
Mar 23, 2016 | 79.53 | 79.89 | 79.40 | 79.64 | 2,910,878 | +0.02(+0.02%) |
Mar 22, 2016 | 79.32 | 79.97 | 79.21 | 79.62 | 3,269,345 | -0.22(-0.28%) |
Mar 21, 2016 | 79.44 | 80.09 | 79.30 | 79.85 | 3,673,674 | +0.12(+0.15%) |
Mar 18, 2016 | 78.90 | 80.04 | 78.84 | 79.72 | 6,536,835 | +0.94(+1.20%) |
Mar 17, 2016 | 78.31 | 79.26 | 77.91 | 78.78 | 6,112,146 | +1.58(+2.05%) |
Mar 16, 2016 | 76.85 | 77.55 | 76.47 | 77.20 | 2,965,624 | +0.19(+0.25%) |
Mar 15, 2016 | 76.67 | 77.10 | 76.38 | 77.01 | 2,365,637 | +0.10(+0.13%) |
Mar 14, 2016 | 76.36 | 77.15 | 76.30 | 76.91 | 2,761,708 | +0.36(+0.47%) |
Mar 11, 2016 | 76.06 | 76.77 | 76.06 | 76.56 | 3,048,819 | +0.72(+0.95%) |
Mar 10, 2016 | 75.98 | 75.98 | 75.06 | 75.84 | 3,233,349 | +0.24(+0.31%) |
Mar 09, 2016 | 75.55 | 76.05 | 75.09 | 75.60 | 4,533,941 | -0.80(-1.05%) |
Mar 08, 2016 | 76.34 | 77.18 | 76.22 | 76.41 | 3,930,731 | -0.52(-0.67%) |
Mar 07, 2016 | 75.90 | 76.97 | 75.76 | 76.92 | 4,411,247 | +0.68(+0.90%) |
Mar 04, 2016 | 75.59 | 76.30 | 75.56 | 76.24 | 4,990,723 | +0.59(+0.78%) |
Mar 03, 2016 | 74.75 | 75.76 | 74.68 | 75.65 | 3,346,510 | +0.65(+0.86%) |
Mar 02, 2016 | 74.48 | 75.15 | 74.47 | 75.00 | 3,429,505 | +0.31(+0.42%) |
Mar 01, 2016 | 73.98 | 74.76 | 73.68 | 74.69 | 3,512,142 | +1.37(+1.87%) |
Feb 29, 2016 | 73.99 | 74.20 | 73.28 | 73.31 | 4,113,998 | -0.68(-0.91%) |
Feb 26, 2016 | 74.39 | 74.81 | 73.97 | 73.99 | 3,125,397 | -0.21(-0.29%) |
Feb 25, 2016 | 73.78 | 74.30 | 73.26 | 74.20 | 2,827,114 | +0.65(+0.88%) |
Feb 24, 2016 | 73.04 | 73.68 | 72.43 | 73.56 | 3,116,826 | -0.08(-0.10%) |
Feb 23, 2016 | 73.74 | 73.82 | 72.90 | 73.63 | 4,872,204 | -0.80(-1.07%) |
Feb 22, 2016 | 73.94 | 75.11 | 74.36 | 74.43 | 3,390,197 | +0.49(+0.67%) |
Feb 19, 2016 | 73.82 | 74.03 | 73.27 | 73.94 | 3,046,077 | -0.07(-0.09%) |
Feb 18, 2016 | 74.28 | 74.45 | 73.84 | 74.01 | 3,496,033 | -0.05(-0.06%) |
Feb 17, 2016 | 74.44 | 74.96 | 74.03 | 74.05 | 3,986,778 | -0.20(-0.26%) |
Feb 16, 2016 | 73.76 | 74.59 | 73.46 | 74.25 | 4,255,375 | +0.99(+1.35%) |
Feb 12, 2016 | 72.51 | 73.26 | 73.26 | 73.26 | 4,336,400 | +1.63(+2.27%) |
Feb 11, 2016 | 71.26 | 72.09 | 70.98 | 71.63 | 5,173,052 | -0.78(-1.07%) |
Feb 10, 2016 | 73.48 | 73.83 | 72.24 | 72.41 | 4,823,059 | -1.06(-1.45%) |
Feb 09, 2016 | 72.58 | 74.47 | 72.55 | 73.47 | 7,203,062 | +0.17(+0.24%) |
Feb 08, 2016 | 71.11 | 73.39 | 71.05 | 73.30 | 6,031,732 | +1.45(+2.02%) |
Feb 05, 2016 | 72.22 | 72.83 | 71.63 | 71.84 | 5,672,561 | -0.66(-0.91%) |
Feb 04, 2016 | 71.81 | 73.07 | 71.69 | 72.51 | 7,361,514 | +0.69(+0.96%) |
Feb 03, 2016 | 71.74 | 72.12 | 70.79 | 71.81 | 6,447,153 | +0.48(+0.68%) |
Feb 02, 2016 | 71.65 | 72.32 | 70.82 | 71.33 | 10,134,336 | +0.46(+0.65%) |
Feb 01, 2016 | 69.34 | 71.19 | 69.34 | 70.87 | 7,327,072 | +0.66(+0.94%) |
Jan 29, 2016 | 69.03 | 70.24 | 69.03 | 70.21 | 6,930,464 | +1.66(+2.42%) |
Jan 28, 2016 | 68.53 | 69.01 | 67.99 | 68.55 | 3,035,261 | +0.10(+0.14%) |
Jan 27, 2016 | 68.56 | 69.41 | 68.08 | 68.45 | 4,425,159 | -0.05(-0.07%) |
Jan 26, 2016 | 67.74 | 68.79 | 67.71 | 68.50 | 3,063,379 | +1.14(+1.69%) |
Jan 25, 2016 | 67.78 | 67.99 | 67.17 | 67.36 | 2,747,571 | -0.36(-0.53%) |
Jan 22, 2016 | 68.00 | 68.32 | 67.28 | 67.72 | 3,804,464 | +0.63(+0.93%) |
Jan 21, 2016 | 66.90 | 67.94 | 66.23 | 67.10 | 4,602,719 | +0.28(+0.42%) |
Jan 20, 2016 | 67.09 | 67.35 | 65.76 | 66.82 | 6,420,800 | -1.24(-1.83%) |
Jan 19, 2016 | 68.43 | 68.89 | 67.48 | 68.06 | 4,992,195 | +0.23(+0.34%) |
Jan 15, 2016 | 67.47 | 67.83 | 67.83 | 67.83 | 7,247,245 | -0.84(-1.22%) |
Jan 14, 2016 | 68.41 | 69.22 | 67.50 | 68.67 | 5,312,299 | +0.41(+0.60%) |
Jan 13, 2016 | 70.30 | 70.64 | 67.87 | 68.26 | 5,674,181 | -1.80(-2.57%) |
Jan 12, 2016 | 69.05 | 70.13 | 69.05 | 70.06 | 5,888,455 | +1.01(+1.46%) |
Jan 11, 2016 | 69.14 | 69.26 | 68.33 | 69.05 | 4,624,826 | +0.20(+0.30%) |
Jan 08, 2016 | 69.94 | 70.06 | 68.71 | 68.85 | 5,231,614 | -0.91(-1.31%) |
Jan 07, 2016 | 70.08 | 70.79 | 69.51 | 69.76 | 5,031,943 | -1.37(-1.93%) |
Jan 06, 2016 | 71.48 | 71.97 | 70.89 | 71.13 | 3,242,993 | -1.02(-1.42%) |
Jan 05, 2016 | 71.44 | 72.39 | 71.20 | 72.15 | 3,763,422 | +0.71(+0.99%) |
Jan 04, 2016 | 71.82 | 71.87 | 70.86 | 71.44 | 4,952,495 | -1.05(-1.44%) |
Dec 31, 2015 | 73.00 | 72.49 | 72.49 | 72.49 | 2,891,995 | -0.65(-0.89%) |
Dec 30, 2015 | 73.45 | 73.61 | 73.09 | 73.14 | 2,292,978 | -0.47(-0.64%) |
Dec 29, 2015 | 73.31 | 73.72 | 73.19 | 73.61 | 2,241,404 | +0.54(+0.74%) |
Dec 28, 2015 | 73.19 | 73.27 | 72.54 | 73.07 | 3,019,437 | -0.26(-0.35%) |
Dec 24, 2015 | 73.06 | 73.33 | 73.33 | 73.33 | 1,987,998 | +0.08(+0.10%) |
Dec 23, 2015 | 73.43 | 73.59 | 72.98 | 73.25 | 6,387,915 | -0.57(-0.78%) |
Dec 22, 2015 | 73.49 | 74.05 | 72.78 | 73.83 | 3,263,703 | +0.84(+1.15%) |
Dec 21, 2015 | 74.21 | 74.43 | 72.57 | 72.99 | 4,395,247 | -0.84(-1.13%) |
Dec 18, 2015 | 74.52 | 74.64 | 73.00 | 73.83 | 9,363,156 | -1.51(-2.00%) |
Dec 17, 2015 | 77.14 | 77.19 | 75.32 | 75.33 | 6,360,542 | -0.38(-0.51%) |
Dec 16, 2015 | 75.02 | 75.98 | 74.71 | 75.72 | 4,615,044 | +1.21(+1.63%) |
Dec 15, 2015 | 74.23 | 75.01 | 73.92 | 74.50 | 4,558,722 | +0.78(+1.05%) |
Dec 14, 2015 | 73.42 | 73.76 | 72.18 | 73.73 | 5,484,385 | +0.31(+0.42%) |
Dec 11, 2015 | 74.43 | 74.58 | 73.27 | 73.42 | 7,628,307 | -2.25(-2.98%) |
Dec 10, 2015 | 75.75 | 76.39 | 75.61 | 75.67 | 4,291,221 | -0.01(-0.01%) |
Dec 09, 2015 | 76.18 | 76.79 | 75.40 | 75.68 | 4,140,143 | -0.53(-0.69%) |
Dec 08, 2015 | 76.62 | 76.83 | 75.93 | 76.21 | 4,529,145 | -0.97(-1.26%) |
Dec 07, 2015 | 77.59 | 77.79 | 76.78 | 77.18 | 3,347,174 | -0.61(-0.78%) |
Dec 04, 2015 | 77.17 | 77.89 | 77.00 | 77.79 | 4,727,000 | +0.73(+0.95%) |
Dec 03, 2015 | 77.92 | 78.14 | 76.76 | 77.06 | 5,214,106 | -0.76(-0.98%) |
Dec 02, 2015 | 78.14 | 78.29 | 77.62 | 77.82 | 4,748,380 | -0.81(-1.03%) |
Dec 01, 2015 | 77.94 | 78.72 | 77.70 | 78.63 | 4,545,526 | +1.03(+1.33%) |
Nov 30, 2015 | 78.38 | 78.65 | 77.59 | 77.60 | 5,305,226 | -0.88(-1.12%) |
Nov 27, 2015 | 78.19 | 78.65 | 78.13 | 78.48 | 1,266,472 | +0.52(+0.67%) |
Nov 25, 2015 | 77.86 | 77.96 | 77.96 | 77.96 | 1,798,304 | +0.07(+0.09%) |
Nov 24, 2015 | 77.64 | 78.15 | 77.34 | 77.89 | 2,067,787 | -0.14(-0.18%) |
Nov 23, 2015 | 78.44 | 78.79 | 77.80 | 78.04 | 3,040,336 | -0.38(-0.49%) |
Nov 20, 2015 | 78.78 | 79.10 | 78.30 | 78.42 | 3,513,461 | +0.00(+0.00%) |
Nov 19, 2015 | 78.35 | 78.87 | 78.07 | 78.42 | 2,061,193 | +0.32(+0.41%) |
Nov 18, 2015 | 77.76 | 78.24 | 77.31 | 78.10 | 2,842,903 | +0.41(+0.52%) |
Nov 17, 2015 | 77.86 | 78.53 | 77.46 | 77.70 | 2,785,410 | +0.00(+0.00%) |
Nov 16, 2015 | 76.62 | 77.73 | 76.57 | 77.70 | 2,949,373 | +1.02(+1.34%) |
Nov 13, 2015 | 77.70 | 77.70 | 76.41 | 76.67 | 4,134,207 | -0.62(-0.80%) |
Nov 12, 2015 | 77.96 | 78.08 | 77.18 | 77.29 | 4,375,450 | -1.11(-1.41%) |
Nov 11, 2015 | 78.24 | 78.82 | 77.76 | 78.40 | 3,459,364 | +0.34(+0.44%) |
Nov 10, 2015 | 77.78 | 78.49 | 77.49 | 78.05 | 2,872,519 | +0.25(+0.32%) |
Nov 09, 2015 | 78.17 | 78.38 | 77.43 | 77.81 | 4,567,482 | -0.73(-0.93%) |
Nov 06, 2015 | 77.63 | 78.56 | 77.33 | 78.54 | 3,846,802 | +0.57(+0.73%) |
Nov 05, 2015 | 77.89 | 78.29 | 77.58 | 77.97 | 3,396,614 | +0.17(+0.22%) |
Nov 04, 2015 | 78.28 | 78.37 | 77.59 | 77.80 | 3,766,162 | -0.36(-0.46%) |
Nov 03, 2015 | 78.01 | 78.57 | 77.59 | 78.16 | 3,724,122 | -0.07(-0.09%) |
Nov 02, 2015 | 77.06 | 78.34 | 77.05 | 78.23 | 3,540,013 | +1.16(+1.50%) |
Oct 30, 2015 | 77.40 | 77.63 | 77.00 | 77.07 | 4,321,089 | -0.34(-0.43%) |
Oct 29, 2015 | 76.88 | 77.52 | 76.60 | 77.40 | 3,692,789 | +0.63(+0.82%) |
Oct 28, 2015 | 77.19 | 77.35 | 76.13 | 76.77 | 4,735,731 | -0.35(-0.46%) |
Oct 27, 2015 | 76.89 | 78.22 | 76.27 | 77.13 | 6,877,135 | -2.30(-2.90%) |
Oct 26, 2015 | 80.00 | 80.28 | 79.27 | 79.43 | 4,658,643 | -0.46(-0.58%) |
Oct 23, 2015 | 80.23 | 80.23 | 78.90 | 79.89 | 5,427,530 | +0.28(+0.35%) |
Oct 22, 2015 | 79.15 | 79.76 | 79.03 | 79.62 | 4,772,631 | +0.88(+1.11%) |
Oct 21, 2015 | 78.41 | 79.61 | 78.41 | 78.74 | 4,416,630 | +0.52(+0.67%) |
Oct 20, 2015 | 77.79 | 78.38 | 77.69 | 78.22 | 3,006,022 | +0.22(+0.29%) |
Oct 19, 2015 | 77.46 | 78.04 | 77.46 | 77.99 | 3,070,266 | +0.23(+0.30%) |
Oct 16, 2015 | 77.84 | 77.94 | 77.31 | 77.76 | 2,784,766 | +0.11(+0.14%) |
Oct 15, 2015 | 77.31 | 77.78 | 76.99 | 77.65 | 3,806,301 | +0.70(+0.91%) |
Oct 14, 2015 | 77.31 | 77.53 | 76.71 | 76.95 | 2,977,631 | -0.33(-0.43%) |
Oct 13, 2015 | 77.54 | 78.24 | 77.26 | 77.28 | 4,091,610 | -0.83(-1.06%) |
Oct 12, 2015 | 77.49 | 78.11 | 77.31 | 78.11 | 2,396,178 | +0.55(+0.70%) |
Oct 09, 2015 | 77.34 | 77.93 | 77.27 | 77.56 | 3,232,636 | +0.22(+0.29%) |
Oct 08, 2015 | 76.46 | 77.46 | 76.36 | 77.34 | 3,595,410 | +0.85(+1.12%) |
Oct 07, 2015 | 76.30 | 77.04 | 75.88 | 76.48 | 3,910,447 | +0.61(+0.80%) |
Oct 06, 2015 | 76.22 | 76.26 | 75.41 | 75.88 | 3,126,735 | -0.07(-0.10%) |
Oct 05, 2015 | 74.62 | 76.30 | 74.62 | 75.95 | 4,128,122 | +1.61(+2.16%) |
Oct 02, 2015 | 72.61 | 74.34 | 72.53 | 74.34 | 4,751,706 | +0.60(+0.81%) |