Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 84.60 | 85.37 | 83.97 | 85.10 | 1,954,747 | +0.74(+0.87%) |
Feb 27, 2017 | 85.37 | 85.50 | 84.20 | 84.37 | 1,927,572 | -1.27(-1.48%) |
Feb 24, 2017 | 84.60 | 85.77 | 83.86 | 85.64 | 2,040,152 | +1.17(+1.39%) |
Feb 23, 2017 | 84.43 | 85.42 | 84.31 | 84.47 | 1,227,489 | -0.14(-0.17%) |
Feb 22, 2017 | 84.55 | 85.11 | 84.22 | 84.61 | 1,258,436 | -0.26(-0.31%) |
Feb 21, 2017 | 85.39 | 86.04 | 84.67 | 84.87 | 1,771,688 | -0.89(-1.04%) |
Feb 17, 2017 | 85.77 | 85.77 | 85.77 | 0 | +1.51(+1.79%) | |
Feb 16, 2017 | 83.42 | 84.71 | 83.18 | 84.26 | 2,208,852 | +0.65(+0.78%) |
Feb 15, 2017 | 83.58 | 83.88 | 83.01 | 83.61 | 3,034,112 | -0.40(-0.47%) |
Feb 14, 2017 | 82.04 | 84.51 | 79.46 | 84.00 | 4,904,005 | +2.78(+3.42%) |
Feb 13, 2017 | 81.38 | 81.52 | 80.77 | 81.23 | 1,958,144 | +0.22(+0.27%) |
Feb 10, 2017 | 81.62 | 81.84 | 80.94 | 81.01 | 1,850,576 | -0.61(-0.74%) |
Feb 09, 2017 | 80.73 | 81.83 | 80.49 | 81.62 | 1,960,477 | +0.89(+1.10%) |
Feb 08, 2017 | 80.13 | 81.66 | 79.91 | 80.73 | 3,190,754 | +0.62(+0.77%) |
Feb 07, 2017 | 81.39 | 81.57 | 79.79 | 80.11 | 3,850,413 | -1.34(-1.65%) |
Feb 06, 2017 | 82.00 | 82.00 | 81.23 | 81.45 | 2,255,577 | -0.44(-0.54%) |
Feb 03, 2017 | 81.57 | 82.46 | 81.16 | 81.89 | 1,800,047 | +0.89(+1.09%) |
Feb 02, 2017 | 81.79 | 82.07 | 80.96 | 81.01 | 1,296,505 | -0.40(-0.49%) |
Feb 01, 2017 | 81.35 | 81.88 | 80.76 | 81.40 | 1,540,334 | -0.08(-0.10%) |
Jan 31, 2017 | 80.41 | 81.63 | 80.13 | 81.49 | 1,538,960 | +0.89(+1.10%) |
Jan 30, 2017 | 80.64 | 80.66 | 79.72 | 80.60 | 1,397,409 | +0.10(+0.13%) |
Jan 27, 2017 | 81.04 | 81.44 | 80.36 | 80.50 | 1,205,124 | -0.58(-0.72%) |
Jan 26, 2017 | 81.97 | 82.26 | 80.99 | 81.08 | 1,545,689 | -0.80(-0.98%) |
Jan 25, 2017 | 82.15 | 82.61 | 81.63 | 81.89 | 2,651,861 | +0.09(+0.11%) |
Jan 24, 2017 | 81.21 | 82.12 | 79.78 | 81.79 | 2,616,848 | +0.58(+0.72%) |
Jan 23, 2017 | 81.94 | 82.43 | 80.91 | 81.21 | 2,011,349 | -1.21(-1.46%) |
Jan 20, 2017 | 82.70 | 82.86 | 82.01 | 82.42 | 1,075,681 | +0.07(+0.08%) |
Jan 19, 2017 | 82.73 | 83.14 | 82.25 | 82.35 | 1,176,861 | -0.56(-0.67%) |
Jan 18, 2017 | 82.74 | 83.77 | 82.68 | 82.91 | 1,348,550 | +0.24(+0.30%) |
Jan 17, 2017 | 82.34 | 83.45 | 82.34 | 82.66 | 1,586,466 | +0.24(+0.30%) |
Jan 13, 2017 | 82.42 | 82.42 | 82.42 | 0 | +1.85(+2.29%) | |
Jan 12, 2017 | 80.53 | 80.81 | 80.08 | 80.57 | 2,489,119 | -0.20(-0.25%) |
Jan 11, 2017 | 81.46 | 81.85 | 80.72 | 80.77 | 1,884,712 | -0.62(-0.77%) |
Jan 10, 2017 | 83.02 | 83.34 | 80.95 | 81.40 | 3,029,992 | -1.58(-1.90%) |
Jan 09, 2017 | 84.16 | 84.16 | 82.68 | 82.97 | 1,596,299 | -1.27(-1.51%) |
Jan 06, 2017 | 84.15 | 84.60 | 83.85 | 84.25 | 1,042,502 | +0.09(+0.11%) |
Jan 05, 2017 | 83.99 | 84.66 | 83.59 | 84.16 | 2,455,048 | +0.23(+0.27%) |
Jan 04, 2017 | 83.10 | 84.00 | 82.92 | 83.93 | 1,437,185 | +1.29(+1.56%) |
Jan 03, 2017 | 82.65 | 83.24 | 82.08 | 82.64 | 1,308,901 | +0.48(+0.59%) |
Dec 30, 2016 | 82.16 | 82.16 | 82.16 | 0 | -0.60(-0.72%) | |
Dec 29, 2016 | 82.14 | 82.82 | 82.07 | 82.76 | 739,842 | +0.89(+1.09%) |
Dec 28, 2016 | 82.19 | 82.38 | 81.62 | 81.86 | 674,198 | -0.45(-0.54%) |
Dec 27, 2016 | 82.47 | 82.77 | 82.17 | 82.31 | 711,763 | -0.21(-0.26%) |
Dec 23, 2016 | 82.52 | 82.52 | 82.52 | 0 | +0.76(+0.93%) | |
Dec 22, 2016 | 81.83 | 82.20 | 81.13 | 81.76 | 810,484 | -0.40(-0.48%) |
Dec 21, 2016 | 81.35 | 82.33 | 81.24 | 82.16 | 1,329,221 | +1.10(+1.35%) |
Dec 20, 2016 | 82.18 | 82.39 | 80.60 | 81.06 | 1,811,855 | -1.33(-1.62%) |
Dec 19, 2016 | 82.90 | 83.18 | 81.89 | 82.39 | 1,355,495 | -0.22(-0.27%) |
Dec 16, 2016 | 82.53 | 83.15 | 81.90 | 82.61 | 2,438,672 | +0.31(+0.38%) |
Dec 15, 2016 | 82.54 | 83.28 | 82.21 | 82.30 | 2,199,777 | -1.11(-1.34%) |
Dec 14, 2016 | 84.38 | 84.64 | 82.92 | 83.41 | 1,952,524 | -0.87(-1.03%) |
Dec 13, 2016 | 84.55 | 84.79 | 84.03 | 84.28 | 1,970,269 | +0.36(+0.43%) |
Dec 12, 2016 | 83.35 | 84.27 | 83.33 | 83.92 | 2,081,821 | +0.30(+0.36%) |
Dec 09, 2016 | 83.10 | 83.66 | 82.92 | 83.62 | 1,345,233 | +0.79(+0.95%) |
Dec 08, 2016 | 81.81 | 83.08 | 81.31 | 82.83 | 1,897,537 | +0.83(+1.01%) |
Dec 07, 2016 | 80.75 | 82.22 | 80.44 | 82.00 | 2,523,690 | +1.39(+1.73%) |
Dec 06, 2016 | 80.64 | 80.80 | 80.08 | 80.61 | 1,759,155 | -0.04(-0.05%) |
Dec 05, 2016 | 80.74 | 81.66 | 80.40 | 80.65 | 2,052,388 | -0.08(-0.10%) |
Dec 02, 2016 | 80.17 | 80.92 | 79.99 | 80.74 | 2,127,324 | +0.82(+1.02%) |
Dec 01, 2016 | 82.51 | 82.95 | 79.45 | 79.92 | 3,807,563 | -2.85(-3.44%) |
Nov 30, 2016 | 84.12 | 84.64 | 82.76 | 82.76 | 2,154,955 | -1.71(-2.02%) |
Nov 29, 2016 | 84.13 | 84.86 | 84.02 | 84.47 | 1,460,585 | +0.19(+0.22%) |
Nov 28, 2016 | 83.87 | 84.60 | 83.41 | 84.28 | 1,807,695 | +0.42(+0.50%) |
Nov 25, 2016 | 83.10 | 84.73 | 82.74 | 83.86 | 852,675 | +0.71(+0.86%) |
Nov 23, 2016 | 83.15 | 83.15 | 83.15 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.10 | 84.37 | 82.78 | 84.06 | 2,238,306 | +1.20(+1.45%) |
Nov 21, 2016 | 81.41 | 83.21 | 81.62 | 82.86 | 1,675,706 | +1.45(+1.78%) |
Nov 18, 2016 | 81.80 | 82.25 | 81.18 | 81.41 | 1,760,881 | -0.93(-1.13%) |
Nov 17, 2016 | 81.85 | 82.40 | 81.77 | 82.35 | 1,305,949 | +0.36(+0.44%) |
Nov 16, 2016 | 81.94 | 82.33 | 81.05 | 81.99 | 1,449,908 | -0.18(-0.21%) |
Nov 15, 2016 | 81.66 | 82.52 | 81.62 | 82.16 | 2,120,753 | +0.76(+0.93%) |
Nov 14, 2016 | 83.07 | 83.08 | 80.79 | 81.41 | 3,423,693 | -1.88(-2.25%) |
Nov 11, 2016 | 83.61 | 83.94 | 82.58 | 83.28 | 1,992,027 | -0.51(-0.61%) |
Nov 10, 2016 | 85.87 | 86.30 | 82.57 | 83.79 | 5,430,102 | -2.88(-3.33%) |
Nov 09, 2016 | 86.69 | 87.96 | 86.35 | 86.68 | 2,767,427 | -2.35(-2.64%) |
Nov 08, 2016 | 87.87 | 89.41 | 87.85 | 89.02 | 2,163,472 | +0.74(+0.84%) |
Nov 07, 2016 | 87.38 | 88.38 | 87.33 | 88.28 | 2,128,754 | +1.84(+2.13%) |
Nov 04, 2016 | 86.90 | 87.44 | 86.28 | 86.44 | 1,722,764 | -0.18(-0.20%) |
Nov 03, 2016 | 87.43 | 87.63 | 85.68 | 86.62 | 2,282,049 | -0.53(-0.61%) |
Nov 02, 2016 | 88.18 | 88.44 | 87.06 | 87.15 | 2,928,177 | -1.40(-1.58%) |
Nov 01, 2016 | 86.35 | 91.96 | 85.60 | 88.54 | 8,179,838 | +1.26(+1.44%) |
Oct 31, 2016 | 87.85 | 88.47 | 87.03 | 87.28 | 2,659,842 | -0.57(-0.65%) |
Oct 28, 2016 | 87.46 | 88.65 | 86.87 | 87.85 | 2,310,978 | -0.31(-0.35%) |
Oct 27, 2016 | 89.65 | 89.81 | 88.09 | 88.17 | 2,261,422 | -1.05(-1.18%) |
Oct 26, 2016 | 90.81 | 90.81 | 89.20 | 89.22 | 1,712,636 | -1.67(-1.84%) |
Oct 25, 2016 | 91.02 | 91.39 | 90.62 | 90.89 | 2,434,897 | -0.17(-0.18%) |
Oct 24, 2016 | 91.46 | 91.65 | 90.73 | 91.06 | 1,452,807 | -0.28(-0.30%) |
Oct 21, 2016 | 91.14 | 91.39 | 90.48 | 91.34 | 2,096,868 | +0.08(+0.09%) |
Oct 20, 2016 | 92.22 | 92.55 | 90.95 | 91.25 | 2,289,022 | -0.47(-0.51%) |
Oct 19, 2016 | 92.49 | 92.90 | 91.68 | 91.72 | 1,997,062 | -0.86(-0.93%) |
Oct 18, 2016 | 93.41 | 93.41 | 92.51 | 92.58 | 1,368,369 | -0.24(-0.25%) |
Oct 17, 2016 | 93.75 | 94.15 | 92.75 | 92.82 | 1,349,323 | -0.72(-0.77%) |
Oct 14, 2016 | 93.56 | 94.33 | 93.35 | 93.54 | 2,006,874 | +0.50(+0.54%) |
Oct 13, 2016 | 92.88 | 93.40 | 92.32 | 93.03 | 1,802,554 | +0.34(+0.36%) |
Oct 12, 2016 | 92.35 | 92.90 | 92.08 | 92.70 | 1,505,621 | +0.34(+0.37%) |
Oct 11, 2016 | 92.54 | 92.66 | 91.34 | 92.35 | 2,472,776 | +0.01(+0.01%) |
Oct 10, 2016 | 91.33 | 93.04 | 91.33 | 92.34 | 2,142,336 | +1.83(+2.03%) |
Oct 07, 2016 | 90.81 | 91.07 | 89.50 | 90.51 | 1,436,273 | -0.07(-0.07%) |
Oct 06, 2016 | 90.22 | 90.92 | 90.05 | 90.58 | 1,277,682 | -0.04(-0.05%) |
Oct 05, 2016 | 90.78 | 91.12 | 90.39 | 90.62 | 1,832,824 | -0.03(-0.04%) |
Oct 04, 2016 | 91.61 | 92.21 | 90.49 | 90.65 | 1,998,256 | -0.72(-0.79%) |
Oct 03, 2016 | 91.85 | 92.39 | 90.82 | 91.38 | 2,295,422 | -0.94(-1.02%) |
Sep 30, 2016 | 91.39 | 92.82 | 90.54 | 92.32 | 3,599,954 | +1.14(+1.25%) |
Sep 29, 2016 | 92.08 | 92.11 | 91.10 | 91.18 | 2,761,334 | -0.98(-1.07%) |
Sep 28, 2016 | 93.00 | 93.53 | 91.23 | 92.16 | 6,477,988 | +1.75(+1.93%) |
Sep 27, 2016 | 88.10 | 91.13 | 87.82 | 90.41 | 4,191,903 | +2.75(+3.14%) |
Sep 26, 2016 | 88.59 | 88.82 | 87.24 | 87.66 | 2,475,376 | -1.44(-1.61%) |
Sep 23, 2016 | 89.81 | 90.00 | 88.86 | 89.10 | 1,634,047 | -0.68(-0.76%) |
Sep 22, 2016 | 88.70 | 90.17 | 88.70 | 89.78 | 2,117,049 | +1.37(+1.55%) |
Sep 21, 2016 | 86.79 | 88.59 | 86.53 | 88.41 | 2,473,369 | +2.48(+2.89%) |
Sep 20, 2016 | 86.25 | 86.58 | 85.81 | 85.93 | 1,726,594 | -0.32(-0.37%) |
Sep 19, 2016 | 86.54 | 86.89 | 85.96 | 86.25 | 1,346,595 | -0.19(-0.21%) |
Sep 16, 2016 | 86.52 | 86.84 | 85.90 | 86.43 | 1,716,923 | -0.72(-0.83%) |
Sep 15, 2016 | 85.81 | 87.70 | 85.81 | 87.16 | 2,597,116 | +1.09(+1.27%) |
Sep 14, 2016 | 85.52 | 86.73 | 85.52 | 86.06 | 2,203,316 | +0.69(+0.81%) |
Sep 13, 2016 | 86.78 | 87.06 | 85.16 | 85.37 | 2,167,353 | -1.84(-2.11%) |
Sep 12, 2016 | 85.36 | 87.35 | 84.96 | 87.22 | 2,475,913 | +2.01(+2.36%) |
Sep 09, 2016 | 86.91 | 87.37 | 85.20 | 85.21 | 2,368,570 | -2.51(-2.86%) |
Sep 08, 2016 | 89.03 | 89.12 | 87.64 | 87.71 | 2,507,159 | -1.35(-1.52%) |
Sep 07, 2016 | 89.32 | 90.43 | 88.94 | 89.07 | 1,964,564 | -0.57(-0.64%) |
Sep 06, 2016 | 87.56 | 89.67 | 87.54 | 89.64 | 2,407,093 | +2.02(+2.30%) |
Sep 02, 2016 | 86.38 | 87.62 | 87.62 | 87.62 | 1,711,708 | +1.46(+1.70%) |
Sep 01, 2016 | 85.84 | 86.33 | 85.37 | 86.16 | 1,415,261 | +0.13(+0.15%) |
Aug 31, 2016 | 86.80 | 86.90 | 85.58 | 86.03 | 1,482,640 | -0.66(-0.77%) |
Aug 30, 2016 | 86.95 | 86.95 | 86.04 | 86.69 | 1,679,743 | -0.19(-0.21%) |
Aug 29, 2016 | 85.28 | 86.95 | 85.28 | 86.88 | 1,968,704 | +1.56(+1.83%) |
Aug 26, 2016 | 84.96 | 86.15 | 84.85 | 85.32 | 1,703,994 | +0.73(+0.86%) |
Aug 25, 2016 | 84.29 | 84.91 | 84.03 | 84.59 | 1,568,243 | +0.30(+0.36%) |
Aug 24, 2016 | 83.87 | 84.69 | 83.87 | 84.29 | 1,467,064 | +0.44(+0.52%) |
Aug 23, 2016 | 83.62 | 84.10 | 83.29 | 83.85 | 1,455,394 | +0.32(+0.38%) |
Aug 22, 2016 | 83.15 | 83.80 | 82.69 | 83.53 | 1,856,648 | +0.34(+0.41%) |
Aug 19, 2016 | 82.64 | 83.35 | 82.44 | 83.19 | 2,081,716 | +0.28(+0.34%) |
Aug 18, 2016 | 83.15 | 83.34 | 82.43 | 82.90 | 1,792,346 | -0.10(-0.12%) |
Aug 17, 2016 | 82.93 | 83.36 | 82.27 | 83.00 | 1,876,527 | +0.17(+0.20%) |
Aug 16, 2016 | 82.70 | 83.26 | 82.33 | 82.84 | 1,315,533 | -0.03(-0.03%) |
Aug 15, 2016 | 83.62 | 83.88 | 82.85 | 82.86 | 1,950,460 | -0.70(-0.84%) |
Aug 12, 2016 | 83.19 | 83.90 | 82.80 | 83.57 | 944,603 | +0.18(+0.22%) |
Aug 11, 2016 | 83.69 | 83.81 | 83.26 | 83.38 | 1,333,016 | -0.02(-0.02%) |
Aug 10, 2016 | 83.58 | 83.69 | 82.90 | 83.40 | 1,182,013 | +0.17(+0.20%) |
Aug 09, 2016 | 83.09 | 83.75 | 82.64 | 83.23 | 1,602,799 | +0.33(+0.40%) |
Aug 08, 2016 | 83.18 | 83.18 | 82.28 | 82.90 | 1,151,967 | -0.07(-0.08%) |
Aug 05, 2016 | 83.66 | 84.28 | 82.74 | 82.96 | 1,665,473 | -0.70(-0.83%) |
Aug 04, 2016 | 83.75 | 84.39 | 83.33 | 83.66 | 1,577,332 | +0.21(+0.25%) |
Aug 03, 2016 | 84.10 | 84.27 | 82.94 | 83.45 | 1,699,326 | -0.95(-1.13%) |
Aug 02, 2016 | 84.54 | 85.51 | 83.40 | 84.40 | 3,195,454 | -0.05(-0.06%) |
Aug 01, 2016 | 85.55 | 85.55 | 84.08 | 84.45 | 3,132,374 | -1.10(-1.28%) |
Jul 29, 2016 | 83.16 | 86.96 | 83.10 | 85.55 | 12,895,245 | +3.69(+4.51%) |
Jul 28, 2016 | 78.15 | 82.67 | 78.15 | 81.86 | 10,582,985 | +3.87(+4.96%) |
Jul 27, 2016 | 81.74 | 81.75 | 74.86 | 77.99 | 20,118,698 | -4.17(-5.08%) |
Jul 26, 2016 | 84.16 | 84.28 | 82.09 | 82.16 | 4,022,861 | -2.56(-3.02%) |
Jul 25, 2016 | 85.31 | 85.35 | 84.44 | 84.72 | 1,670,239 | -0.42(-0.49%) |
Jul 22, 2016 | 84.10 | 85.62 | 84.06 | 85.14 | 1,967,125 | +1.29(+1.54%) |
Jul 21, 2016 | 84.05 | 84.39 | 83.41 | 83.85 | 1,955,182 | -0.56(-0.66%) |
Jul 20, 2016 | 82.36 | 84.82 | 81.33 | 84.41 | 5,684,083 | +2.32(+2.83%) |
Jul 19, 2016 | 82.74 | 82.93 | 82.03 | 82.09 | 2,226,684 | -0.90(-1.09%) |
Jul 18, 2016 | 82.58 | 83.08 | 81.66 | 83.00 | 2,184,012 | +0.49(+0.59%) |
Jul 15, 2016 | 82.87 | 83.24 | 81.62 | 82.51 | 3,639,665 | -0.19(-0.23%) |
Jul 14, 2016 | 84.86 | 85.18 | 82.57 | 82.70 | 3,408,221 | -2.04(-2.41%) |
Jul 13, 2016 | 85.42 | 85.54 | 84.70 | 84.75 | 1,774,547 | -0.17(-0.20%) |
Jul 12, 2016 | 85.10 | 85.47 | 84.53 | 84.91 | 1,692,332 | -0.18(-0.22%) |
Jul 11, 2016 | 85.80 | 85.87 | 84.98 | 85.10 | 1,417,088 | -0.79(-0.92%) |
Jul 08, 2016 | 84.76 | 85.97 | 83.62 | 85.89 | 1,870,267 | +2.27(+2.71%) |
Jul 07, 2016 | 84.65 | 85.01 | 83.42 | 83.62 | 1,377,110 | -1.19(-1.40%) |
Jul 06, 2016 | 83.57 | 85.02 | 82.99 | 84.80 | 1,691,147 | +0.70(+0.83%) |
Jul 05, 2016 | 84.55 | 84.65 | 83.97 | 84.11 | 1,191,185 | -0.25(-0.30%) |
Jul 01, 2016 | 85.19 | 84.36 | 84.36 | 84.36 | 1,273,683 | -0.33(-0.39%) |
Jun 30, 2016 | 83.07 | 85.68 | 83.00 | 84.69 | 3,508,805 | +2.25(+2.73%) |
Jun 29, 2016 | 81.71 | 82.94 | 81.06 | 82.44 | 3,300,727 | +1.51(+1.86%) |
Jun 28, 2016 | 81.52 | 82.55 | 80.14 | 80.93 | 2,834,979 | +0.39(+0.48%) |
Jun 27, 2016 | 81.62 | 82.12 | 80.03 | 80.54 | 2,621,980 | -1.59(-1.94%) |
Jun 24, 2016 | 82.52 | 83.34 | 81.48 | 82.13 | 4,337,021 | -3.24(-3.80%) |
Jun 23, 2016 | 85.71 | 86.01 | 85.13 | 85.37 | 924,088 | +0.37(+0.43%) |
Jun 22, 2016 | 85.74 | 86.00 | 84.92 | 85.01 | 912,461 | -0.47(-0.55%) |
Jun 21, 2016 | 84.70 | 85.62 | 84.66 | 85.47 | 1,106,855 | +0.85(+1.01%) |
Jun 20, 2016 | 85.17 | 85.53 | 84.62 | 84.62 | 1,276,417 | +0.62(+0.74%) |
Jun 17, 2016 | 84.65 | 84.72 | 83.62 | 84.00 | 1,761,276 | -0.44(-0.53%) |
Jun 16, 2016 | 83.59 | 84.50 | 83.26 | 84.44 | 1,190,182 | +0.55(+0.66%) |
Jun 15, 2016 | 84.50 | 84.78 | 83.75 | 83.89 | 1,655,528 | -0.31(-0.37%) |
Jun 14, 2016 | 84.83 | 85.01 | 83.07 | 84.20 | 2,346,299 | -0.86(-1.01%) |
Jun 13, 2016 | 86.44 | 87.19 | 85.00 | 85.06 | 2,521,072 | -1.77(-2.03%) |
Jun 10, 2016 | 86.17 | 87.22 | 85.97 | 86.83 | 2,636,922 | +0.26(+0.30%) |
Jun 09, 2016 | 86.13 | 86.79 | 85.82 | 86.57 | 1,717,981 | -0.18(-0.21%) |
Jun 08, 2016 | 85.16 | 86.88 | 85.16 | 86.76 | 1,852,172 | +1.58(+1.86%) |
Jun 07, 2016 | 86.28 | 86.31 | 84.93 | 85.17 | 1,881,806 | -1.05(-1.21%) |
Jun 06, 2016 | 86.06 | 86.31 | 85.53 | 86.22 | 754,329 | +0.41(+0.48%) |
Jun 03, 2016 | 84.93 | 85.92 | 84.93 | 85.81 | 991,308 | +0.44(+0.52%) |
Jun 02, 2016 | 85.27 | 85.39 | 84.53 | 85.37 | 1,077,689 | +0.15(+0.18%) |
Jun 01, 2016 | 82.72 | 85.22 | 82.75 | 85.22 | 2,890,948 | +2.49(+3.01%) |
May 31, 2016 | 83.66 | 83.81 | 82.38 | 82.72 | 1,833,772 | -0.85(-1.02%) |
May 27, 2016 | 82.92 | 83.57 | 83.57 | 83.57 | 1,206,997 | +0.70(+0.85%) |
May 26, 2016 | 82.84 | 83.50 | 82.37 | 82.87 | 853,998 | -0.06(-0.07%) |
May 25, 2016 | 82.73 | 83.54 | 81.66 | 82.93 | 1,053,000 | +0.22(+0.26%) |
May 24, 2016 | 81.56 | 82.91 | 81.28 | 82.71 | 1,225,965 | +1.63(+2.01%) |
May 23, 2016 | 80.60 | 81.29 | 80.21 | 81.09 | 815,229 | +0.42(+0.52%) |
May 20, 2016 | 81.62 | 81.62 | 80.40 | 80.67 | 1,509,390 | -0.64(-0.79%) |
May 19, 2016 | 80.66 | 81.38 | 80.07 | 81.31 | 1,030,383 | +0.65(+0.81%) |
May 18, 2016 | 81.67 | 81.78 | 80.42 | 80.66 | 2,232,680 | -1.26(-1.54%) |
May 17, 2016 | 83.12 | 83.44 | 81.61 | 81.92 | 1,611,755 | -1.33(-1.59%) |
May 16, 2016 | 82.55 | 83.60 | 82.40 | 83.25 | 901,858 | +0.88(+1.06%) |
May 13, 2016 | 83.13 | 83.28 | 82.07 | 82.37 | 1,122,902 | -0.81(-0.97%) |
May 12, 2016 | 83.49 | 83.49 | 82.47 | 83.18 | 1,080,999 | +0.20(+0.24%) |
May 11, 2016 | 83.42 | 83.78 | 82.78 | 82.98 | 825,279 | -0.38(-0.45%) |
May 10, 2016 | 82.85 | 83.63 | 82.45 | 83.36 | 1,233,700 | +0.68(+0.82%) |
May 09, 2016 | 82.05 | 82.98 | 82.05 | 82.68 | 1,190,533 | +0.69(+0.84%) |
May 06, 2016 | 82.08 | 82.18 | 81.19 | 81.99 | 819,197 | -0.14(-0.17%) |
May 05, 2016 | 82.06 | 82.33 | 81.65 | 82.13 | 1,228,119 | +0.25(+0.31%) |
May 04, 2016 | 81.55 | 82.47 | 80.74 | 81.88 | 1,913,023 | -0.12(-0.14%) |
May 03, 2016 | 80.71 | 82.95 | 80.11 | 82.00 | 3,323,697 | +1.28(+1.59%) |
May 02, 2016 | 79.70 | 81.02 | 79.53 | 80.71 | 2,481,955 | +0.95(+1.19%) |
Apr 29, 2016 | 79.64 | 80.57 | 79.25 | 79.76 | 1,649,034 | -0.03(-0.04%) |
Apr 28, 2016 | 79.25 | 80.04 | 79.19 | 79.79 | 1,403,499 | -0.12(-0.15%) |
Apr 27, 2016 | 80.17 | 80.60 | 79.23 | 79.91 | 1,410,307 | -0.16(-0.20%) |
Apr 26, 2016 | 80.77 | 80.77 | 79.88 | 80.07 | 1,175,320 | -0.37(-0.46%) |
Apr 25, 2016 | 79.76 | 80.49 | 79.18 | 80.44 | 1,181,700 | +0.68(+0.85%) |
Apr 22, 2016 | 79.32 | 79.86 | 78.48 | 79.76 | 1,214,317 | +0.09(+0.12%) |
Apr 21, 2016 | 80.35 | 80.57 | 79.33 | 79.67 | 1,461,261 | -1.05(-1.30%) |
Apr 20, 2016 | 81.26 | 81.45 | 80.53 | 80.72 | 1,040,470 | -0.81(-0.99%) |
Apr 19, 2016 | 81.03 | 81.96 | 80.65 | 81.53 | 1,758,421 | +0.89(+1.11%) |
Apr 18, 2016 | 80.47 | 80.84 | 80.07 | 80.64 | 1,128,628 | -0.17(-0.21%) |
Apr 15, 2016 | 80.07 | 80.84 | 79.44 | 80.80 | 2,167,665 | +0.96(+1.20%) |
Apr 14, 2016 | 77.43 | 80.41 | 77.12 | 79.84 | 3,477,689 | +2.34(+3.02%) |
Apr 13, 2016 | 77.84 | 77.93 | 77.17 | 77.50 | 1,200,431 | +0.04(+0.05%) |
Apr 12, 2016 | 77.34 | 77.88 | 77.03 | 77.46 | 1,587,663 | +0.02(+0.02%) |
Apr 11, 2016 | 77.90 | 78.31 | 77.36 | 77.44 | 1,165,912 | -0.23(-0.29%) |
Apr 08, 2016 | 76.27 | 77.77 | 76.04 | 77.67 | 2,191,342 | +0.68(+0.89%) |
Apr 07, 2016 | 77.49 | 77.78 | 76.63 | 76.98 | 1,679,312 | -1.41(-1.80%) |
Apr 06, 2016 | 78.46 | 78.65 | 77.57 | 78.39 | 1,979,958 | +0.01(+0.01%) |
Apr 05, 2016 | 79.34 | 79.44 | 78.03 | 78.38 | 1,791,827 | -1.69(-2.11%) |
Apr 04, 2016 | 80.66 | 81.11 | 79.80 | 80.08 | 1,678,936 | -0.78(-0.97%) |
Apr 01, 2016 | 79.62 | 80.93 | 79.48 | 80.86 | 1,606,129 | +0.64(+0.80%) |
Mar 31, 2016 | 79.99 | 80.85 | 79.73 | 80.22 | 1,834,505 | +0.09(+0.11%) |
Mar 30, 2016 | 80.69 | 80.90 | 79.99 | 80.13 | 1,089,429 | -0.03(-0.04%) |
Mar 29, 2016 | 79.28 | 80.17 | 79.14 | 80.16 | 1,450,884 | +0.59(+0.74%) |
Mar 28, 2016 | 79.49 | 80.24 | 79.19 | 79.57 | 1,205,083 | +0.08(+0.09%) |
Mar 24, 2016 | 78.93 | 79.49 | 79.49 | 79.49 | 1,472,927 | -0.18(-0.22%) |
Mar 23, 2016 | 79.09 | 79.83 | 78.69 | 79.67 | 2,026,862 | +0.58(+0.73%) |
Mar 22, 2016 | 78.03 | 79.17 | 77.63 | 79.09 | 1,696,829 | +1.09(+1.40%) |
Mar 21, 2016 | 78.16 | 78.20 | 77.24 | 78.00 | 1,353,032 | +0.05(+0.06%) |
Mar 18, 2016 | 78.76 | 78.81 | 77.67 | 77.95 | 2,926,576 | -0.81(-1.03%) |
Mar 17, 2016 | 77.88 | 78.91 | 77.88 | 78.76 | 1,395,248 | +1.03(+1.33%) |
Mar 16, 2016 | 76.94 | 77.88 | 76.65 | 77.73 | 1,505,518 | +0.33(+0.42%) |
Mar 15, 2016 | 77.02 | 77.53 | 76.74 | 77.40 | 1,307,444 | +0.25(+0.32%) |
Mar 14, 2016 | 76.87 | 77.32 | 75.34 | 77.15 | 1,595,283 | +0.03(+0.04%) |
Mar 11, 2016 | 76.72 | 77.37 | 76.00 | 77.12 | 2,369,171 | +0.54(+0.71%) |
Mar 10, 2016 | 75.72 | 76.67 | 75.34 | 76.57 | 2,021,024 | +1.19(+1.58%) |
Mar 09, 2016 | 73.90 | 75.51 | 73.60 | 75.38 | 1,672,727 | +1.65(+2.24%) |
Mar 08, 2016 | 74.06 | 74.36 | 73.42 | 73.73 | 1,161,878 | -0.78(-1.04%) |
Mar 07, 2016 | 75.02 | 75.61 | 74.24 | 74.51 | 1,817,793 | -0.74(-0.99%) |
Mar 04, 2016 | 74.22 | 75.26 | 74.07 | 75.25 | 2,490,575 | +1.40(+1.90%) |
Mar 03, 2016 | 72.06 | 73.85 | 71.83 | 73.85 | 2,174,504 | +1.94(+2.69%) |
Mar 02, 2016 | 71.51 | 71.94 | 70.92 | 71.91 | 1,791,916 | +0.07(+0.10%) |