Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 72.48 | 73.21 | 71.41 | 71.44 | 2,764,219 | -0.84(-1.16%) |
Nov 29, 2016 | 72.24 | 72.67 | 71.94 | 72.28 | 1,792,487 | +0.16(+0.22%) |
Nov 28, 2016 | 71.87 | 72.91 | 71.60 | 72.12 | 1,699,287 | +0.12(+0.17%) |
Nov 25, 2016 | 71.40 | 72.12 | 71.40 | 72.00 | 911,780 | +0.80(+1.12%) |
Nov 23, 2016 | 71.20 | 71.20 | 71.20 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.31 | 71.43 | 70.91 | 71.16 | 1,817,717 | -0.08(-0.12%) |
Nov 21, 2016 | 70.86 | 71.61 | 70.93 | 71.24 | 1,423,398 | +0.38(+0.53%) |
Nov 18, 2016 | 71.28 | 71.44 | 70.83 | 70.86 | 2,209,936 | -0.64(-0.90%) |
Nov 17, 2016 | 70.93 | 71.94 | 70.34 | 71.51 | 2,529,997 | +1.01(+1.43%) |
Nov 16, 2016 | 71.07 | 71.23 | 70.17 | 70.50 | 2,462,214 | -0.68(-0.95%) |
Nov 15, 2016 | 71.56 | 72.31 | 71.05 | 71.18 | 3,101,873 | +0.14(+0.19%) |
Nov 14, 2016 | 71.71 | 71.73 | 70.66 | 71.04 | 2,153,141 | -0.70(-0.97%) |
Nov 11, 2016 | 71.42 | 72.31 | 70.60 | 71.73 | 2,502,072 | +0.14(+0.19%) |
Nov 10, 2016 | 73.38 | 73.41 | 71.50 | 71.60 | 3,117,756 | -2.00(-2.71%) |
Nov 09, 2016 | 72.23 | 73.71 | 71.17 | 73.59 | 2,711,385 | +0.07(+0.10%) |
Nov 08, 2016 | 73.65 | 74.17 | 73.36 | 73.52 | 2,113,005 | -0.23(-0.31%) |
Nov 07, 2016 | 73.30 | 73.94 | 72.50 | 73.75 | 1,832,552 | +1.41(+1.95%) |
Nov 04, 2016 | 72.87 | 73.66 | 72.33 | 72.34 | 2,083,144 | -0.50(-0.69%) |
Nov 03, 2016 | 74.44 | 74.54 | 72.72 | 72.84 | 4,048,627 | -1.86(-2.49%) |
Nov 02, 2016 | 76.23 | 77.47 | 74.30 | 74.70 | 7,455,481 | -4.30(-5.45%) |
Nov 01, 2016 | 79.96 | 80.17 | 78.56 | 79.00 | 2,163,570 | -0.76(-0.95%) |
Oct 31, 2016 | 79.20 | 80.30 | 79.08 | 79.76 | 1,925,864 | +0.66(+0.83%) |
Oct 28, 2016 | 78.85 | 79.57 | 78.74 | 79.10 | 1,551,107 | +0.45(+0.57%) |
Oct 27, 2016 | 78.84 | 78.86 | 78.07 | 78.66 | 1,130,924 | +0.15(+0.19%) |
Oct 26, 2016 | 78.63 | 78.95 | 78.34 | 78.51 | 1,625,619 | -0.38(-0.49%) |
Oct 25, 2016 | 79.41 | 79.66 | 78.83 | 78.89 | 1,370,633 | -0.41(-0.52%) |
Oct 24, 2016 | 79.13 | 79.42 | 78.92 | 79.31 | 1,766,141 | +0.11(+0.14%) |
Oct 21, 2016 | 78.81 | 79.30 | 78.22 | 79.20 | 1,668,392 | +0.19(+0.24%) |
Oct 20, 2016 | 80.03 | 80.28 | 78.87 | 79.00 | 1,889,518 | -1.19(-1.48%) |
Oct 19, 2016 | 80.19 | 80.46 | 79.84 | 80.19 | 1,294,580 | -0.06(-0.08%) |
Oct 18, 2016 | 80.56 | 80.64 | 80.17 | 80.26 | 1,210,037 | +0.12(+0.15%) |
Oct 17, 2016 | 79.83 | 80.57 | 79.83 | 80.14 | 1,420,897 | +0.19(+0.24%) |
Oct 14, 2016 | 80.09 | 81.01 | 79.80 | 79.95 | 2,403,371 | -0.75(-0.93%) |
Oct 13, 2016 | 79.98 | 81.04 | 79.76 | 80.70 | 1,341,012 | -0.03(-0.03%) |
Oct 12, 2016 | 80.12 | 81.09 | 79.85 | 80.72 | 1,504,129 | +0.82(+1.03%) |
Oct 11, 2016 | 79.96 | 80.26 | 79.64 | 79.90 | 1,487,189 | -0.23(-0.29%) |
Oct 10, 2016 | 80.76 | 80.97 | 80.00 | 80.13 | 1,361,625 | -0.27(-0.34%) |
Oct 07, 2016 | 80.81 | 81.04 | 79.88 | 80.40 | 834,245 | -0.44(-0.54%) |
Oct 06, 2016 | 80.35 | 81.24 | 80.28 | 80.84 | 1,145,880 | +0.33(+0.41%) |
Oct 05, 2016 | 80.06 | 80.70 | 79.96 | 80.51 | 1,391,782 | +0.48(+0.59%) |
Oct 04, 2016 | 80.95 | 80.98 | 79.84 | 80.04 | 984,647 | -0.59(-0.73%) |
Oct 03, 2016 | 80.93 | 81.07 | 80.13 | 80.62 | 1,332,801 | -0.45(-0.55%) |
Sep 30, 2016 | 79.77 | 81.38 | 79.77 | 81.07 | 2,131,243 | +1.55(+1.95%) |
Sep 29, 2016 | 80.87 | 81.02 | 79.25 | 79.52 | 1,934,544 | -1.45(-1.79%) |
Sep 28, 2016 | 81.89 | 82.17 | 80.58 | 80.97 | 1,709,912 | -0.86(-1.05%) |
Sep 27, 2016 | 81.04 | 82.01 | 80.90 | 81.83 | 1,881,590 | +0.98(+1.21%) |
Sep 26, 2016 | 80.34 | 81.20 | 80.31 | 80.85 | 1,921,147 | +0.16(+0.19%) |
Sep 23, 2016 | 80.92 | 81.27 | 80.70 | 80.70 | 1,408,018 | -0.54(-0.66%) |
Sep 22, 2016 | 81.21 | 81.63 | 80.94 | 81.24 | 1,439,203 | +0.45(+0.56%) |
Sep 21, 2016 | 80.02 | 80.87 | 79.73 | 80.79 | 1,556,028 | +0.87(+1.09%) |
Sep 20, 2016 | 80.42 | 80.73 | 79.91 | 79.92 | 1,356,905 | -0.07(-0.09%) |
Sep 19, 2016 | 80.63 | 81.00 | 79.98 | 79.99 | 1,351,019 | -0.31(-0.39%) |
Sep 16, 2016 | 80.09 | 80.59 | 79.93 | 80.30 | 1,914,459 | -0.13(-0.16%) |
Sep 15, 2016 | 80.17 | 80.66 | 79.69 | 80.43 | 1,623,759 | +0.32(+0.40%) |
Sep 14, 2016 | 80.61 | 81.13 | 79.91 | 80.11 | 1,383,302 | -0.30(-0.38%) |
Sep 13, 2016 | 80.61 | 80.79 | 79.69 | 80.41 | 2,707,237 | -0.85(-1.05%) |
Sep 12, 2016 | 80.14 | 81.37 | 79.87 | 81.26 | 2,605,169 | +1.12(+1.39%) |
Sep 09, 2016 | 79.78 | 80.58 | 79.51 | 80.15 | 4,034,642 | -0.49(-0.61%) |
Sep 08, 2016 | 80.56 | 81.05 | 80.10 | 80.64 | 3,218,132 | -0.11(-0.14%) |
Sep 07, 2016 | 81.58 | 81.68 | 80.56 | 80.75 | 2,487,296 | -1.15(-1.41%) |
Sep 06, 2016 | 81.94 | 82.48 | 81.20 | 81.91 | 1,408,659 | -0.14(-0.17%) |
Sep 02, 2016 | 82.01 | 82.04 | 82.04 | 82.04 | 1,112,790 | +0.61(+0.75%) |
Sep 01, 2016 | 81.87 | 81.93 | 80.87 | 81.43 | 2,183,627 | -0.26(-0.31%) |
Aug 31, 2016 | 82.15 | 82.28 | 81.25 | 81.69 | 2,569,606 | -0.59(-0.71%) |
Aug 30, 2016 | 83.15 | 83.29 | 82.18 | 82.27 | 1,500,833 | -0.91(-1.09%) |
Aug 29, 2016 | 82.99 | 83.47 | 82.93 | 83.18 | 1,042,474 | +0.23(+0.28%) |
Aug 26, 2016 | 83.20 | 83.77 | 82.36 | 82.95 | 1,612,211 | -0.29(-0.35%) |
Aug 25, 2016 | 82.63 | 83.73 | 82.39 | 83.24 | 1,555,655 | +0.67(+0.81%) |
Aug 24, 2016 | 83.37 | 83.55 | 82.29 | 82.57 | 2,234,346 | -0.98(-1.17%) |
Aug 23, 2016 | 83.62 | 84.19 | 83.44 | 83.55 | 1,515,708 | +0.17(+0.21%) |
Aug 22, 2016 | 82.93 | 84.81 | 82.21 | 83.38 | 3,008,114 | -0.32(-0.38%) |
Aug 19, 2016 | 83.84 | 85.08 | 83.09 | 83.70 | 6,182,169 | -3.07(-3.54%) |
Aug 18, 2016 | 85.02 | 87.03 | 84.82 | 86.77 | 3,858,094 | +1.90(+2.24%) |
Aug 17, 2016 | 84.53 | 85.04 | 84.02 | 84.87 | 2,207,044 | +0.55(+0.65%) |
Aug 16, 2016 | 84.65 | 84.82 | 83.90 | 84.33 | 1,548,071 | -0.71(-0.84%) |
Aug 15, 2016 | 84.94 | 85.60 | 84.92 | 85.04 | 1,541,472 | +0.09(+0.11%) |
Aug 12, 2016 | 84.53 | 85.44 | 84.10 | 84.95 | 1,612,136 | +0.52(+0.62%) |
Aug 11, 2016 | 84.82 | 85.07 | 83.72 | 84.43 | 2,273,750 | -0.35(-0.41%) |
Aug 10, 2016 | 85.12 | 85.23 | 84.60 | 84.77 | 1,405,543 | -0.39(-0.46%) |
Aug 09, 2016 | 85.30 | 85.82 | 85.14 | 85.17 | 1,085,116 | +0.05(+0.05%) |
Aug 08, 2016 | 85.38 | 85.44 | 84.96 | 85.12 | 1,381,011 | -0.26(-0.31%) |
Aug 05, 2016 | 85.47 | 85.94 | 84.39 | 85.38 | 1,929,253 | -0.09(-0.11%) |
Aug 04, 2016 | 85.58 | 86.01 | 85.15 | 85.48 | 1,886,567 | -0.15(-0.17%) |
Aug 03, 2016 | 84.90 | 85.67 | 84.55 | 85.62 | 1,546,068 | +0.52(+0.61%) |
Aug 02, 2016 | 85.52 | 85.80 | 84.62 | 85.10 | 1,375,732 | -0.15(-0.17%) |
Aug 01, 2016 | 84.68 | 85.97 | 84.68 | 85.25 | 1,298,738 | +0.48(+0.57%) |
Jul 29, 2016 | 83.85 | 84.99 | 83.85 | 84.76 | 1,202,340 | +0.72(+0.86%) |
Jul 28, 2016 | 84.45 | 84.75 | 83.95 | 84.04 | 1,395,947 | -0.27(-0.32%) |
Jul 27, 2016 | 84.89 | 84.89 | 84.06 | 84.32 | 1,202,722 | -0.58(-0.69%) |
Jul 26, 2016 | 84.92 | 85.81 | 84.64 | 84.90 | 996,654 | -0.11(-0.13%) |
Jul 25, 2016 | 84.84 | 85.08 | 84.39 | 85.01 | 812,106 | -0.05(-0.06%) |
Jul 22, 2016 | 84.91 | 85.17 | 84.74 | 85.07 | 784,867 | +0.34(+0.40%) |
Jul 21, 2016 | 85.06 | 85.43 | 84.53 | 84.73 | 1,106,357 | -0.58(-0.68%) |
Jul 20, 2016 | 85.30 | 85.83 | 85.15 | 85.31 | 912,313 | +0.01(+0.01%) |
Jul 19, 2016 | 85.23 | 85.55 | 84.97 | 85.30 | 939,179 | -0.44(-0.51%) |
Jul 18, 2016 | 86.12 | 86.12 | 85.39 | 85.74 | 1,316,119 | -0.39(-0.46%) |
Jul 15, 2016 | 86.25 | 86.63 | 85.90 | 86.13 | 1,203,757 | +0.34(+0.39%) |
Jul 14, 2016 | 85.49 | 86.02 | 85.34 | 85.80 | 1,315,050 | +0.67(+0.78%) |
Jul 13, 2016 | 85.11 | 85.38 | 84.80 | 85.13 | 952,961 | +0.01(+0.01%) |
Jul 12, 2016 | 85.12 | 85.39 | 84.65 | 85.12 | 1,321,704 | +0.01(+0.01%) |
Jul 11, 2016 | 84.57 | 85.31 | 84.55 | 85.11 | 920,407 | +0.25(+0.29%) |
Jul 08, 2016 | 83.94 | 85.01 | 83.53 | 84.86 | 1,406,149 | +1.33(+1.59%) |
Jul 07, 2016 | 83.03 | 83.72 | 83.03 | 83.53 | 1,218,595 | +0.47(+0.57%) |
Jul 06, 2016 | 82.79 | 83.29 | 82.40 | 83.06 | 1,683,384 | -0.26(-0.32%) |
Jul 05, 2016 | 83.44 | 84.09 | 83.06 | 83.32 | 1,847,168 | -0.46(-0.54%) |
Jul 01, 2016 | 83.26 | 83.78 | 83.78 | 83.78 | 1,688,905 | +0.73(+0.88%) |
Jun 30, 2016 | 81.88 | 83.11 | 81.80 | 83.05 | 2,979,664 | +1.20(+1.46%) |
Jun 29, 2016 | 80.99 | 82.09 | 80.78 | 81.85 | 2,745,030 | +1.39(+1.72%) |
Jun 28, 2016 | 80.65 | 80.90 | 79.45 | 80.47 | 2,714,478 | +0.87(+1.09%) |
Jun 27, 2016 | 81.59 | 81.59 | 79.48 | 79.60 | 2,500,897 | -2.27(-2.77%) |
Jun 24, 2016 | 84.43 | 84.43 | 81.82 | 81.87 | 3,531,448 | -4.76(-5.50%) |
Jun 23, 2016 | 85.81 | 86.68 | 85.75 | 86.63 | 1,714,262 | +1.24(+1.45%) |
Jun 22, 2016 | 85.18 | 86.07 | 84.98 | 85.39 | 1,278,758 | +0.45(+0.53%) |
Jun 21, 2016 | 85.13 | 85.49 | 84.64 | 84.95 | 1,714,355 | +0.02(+0.02%) |
Jun 20, 2016 | 84.72 | 85.59 | 84.51 | 84.93 | 1,852,451 | +1.04(+1.24%) |
Jun 17, 2016 | 83.74 | 84.19 | 83.34 | 83.89 | 1,804,572 | +0.21(+0.25%) |
Jun 16, 2016 | 83.00 | 83.82 | 82.68 | 83.68 | 1,529,685 | +0.64(+0.77%) |
Jun 15, 2016 | 83.51 | 84.10 | 82.85 | 83.04 | 1,182,773 | -0.40(-0.48%) |
Jun 14, 2016 | 82.92 | 83.72 | 82.33 | 83.44 | 1,333,452 | +0.15(+0.18%) |
Jun 13, 2016 | 83.73 | 84.20 | 83.25 | 83.30 | 1,402,525 | -0.24(-0.28%) |
Jun 10, 2016 | 83.50 | 84.00 | 83.14 | 83.53 | 1,840,642 | -0.67(-0.79%) |
Jun 09, 2016 | 84.32 | 84.59 | 83.81 | 84.20 | 1,829,698 | -0.55(-0.65%) |
Jun 08, 2016 | 85.13 | 85.34 | 84.69 | 84.75 | 1,192,781 | -0.22(-0.26%) |
Jun 07, 2016 | 85.17 | 85.56 | 84.83 | 84.97 | 1,282,968 | +0.05(+0.06%) |
Jun 06, 2016 | 84.94 | 85.39 | 84.52 | 84.91 | 1,434,459 | -0.01(-0.01%) |
Jun 03, 2016 | 85.06 | 85.65 | 84.75 | 84.92 | 1,414,788 | -0.12(-0.14%) |
Jun 02, 2016 | 84.62 | 85.17 | 84.49 | 85.04 | 1,117,512 | +0.19(+0.23%) |
Jun 01, 2016 | 83.57 | 84.85 | 83.36 | 84.85 | 1,930,773 | +1.10(+1.32%) |
May 31, 2016 | 84.24 | 84.61 | 83.40 | 83.74 | 1,878,154 | -0.20(-0.24%) |
May 27, 2016 | 83.75 | 83.94 | 83.94 | 83.94 | 1,589,170 | +0.51(+0.61%) |
May 26, 2016 | 84.05 | 84.18 | 83.42 | 83.43 | 1,199,985 | -0.27(-0.33%) |
May 25, 2016 | 83.86 | 84.35 | 83.68 | 83.71 | 1,352,852 | -0.09(-0.11%) |
May 24, 2016 | 83.04 | 84.22 | 82.24 | 83.80 | 1,724,927 | +1.28(+1.55%) |
May 23, 2016 | 82.16 | 82.84 | 81.98 | 82.51 | 1,428,954 | +0.23(+0.28%) |
May 20, 2016 | 83.04 | 83.04 | 81.98 | 82.29 | 1,934,524 | -0.48(-0.58%) |
May 19, 2016 | 81.89 | 82.84 | 81.71 | 82.77 | 1,816,171 | +0.46(+0.56%) |
May 18, 2016 | 83.56 | 83.77 | 81.97 | 82.31 | 2,077,067 | -1.38(-1.65%) |
May 17, 2016 | 84.27 | 84.56 | 83.31 | 83.69 | 1,804,553 | -0.70(-0.83%) |
May 16, 2016 | 84.32 | 84.76 | 84.18 | 84.39 | 1,111,153 | +0.12(+0.14%) |
May 13, 2016 | 85.69 | 85.78 | 84.02 | 84.27 | 1,857,225 | -1.77(-2.06%) |
May 12, 2016 | 86.79 | 87.18 | 85.23 | 86.04 | 1,596,110 | -0.29(-0.34%) |
May 11, 2016 | 86.43 | 86.60 | 85.83 | 86.33 | 2,270,076 | -0.55(-0.64%) |
May 10, 2016 | 85.70 | 86.93 | 85.64 | 86.89 | 2,090,177 | +1.64(+1.92%) |
May 09, 2016 | 85.69 | 86.43 | 84.91 | 85.25 | 1,684,613 | -0.23(-0.27%) |
May 06, 2016 | 84.73 | 85.60 | 83.72 | 85.48 | 1,963,367 | +0.65(+0.76%) |
May 05, 2016 | 84.70 | 85.72 | 84.55 | 84.83 | 1,344,688 | +0.12(+0.14%) |
May 04, 2016 | 84.12 | 84.96 | 83.60 | 84.72 | 2,688,094 | -0.13(-0.15%) |
May 03, 2016 | 85.70 | 86.83 | 84.60 | 84.84 | 3,872,223 | -3.49(-3.95%) |
May 02, 2016 | 87.18 | 88.65 | 87.02 | 88.33 | 2,500,674 | +1.15(+1.31%) |
Apr 29, 2016 | 87.93 | 88.08 | 86.68 | 87.19 | 1,749,740 | -1.14(-1.29%) |
Apr 28, 2016 | 87.01 | 88.64 | 86.83 | 88.33 | 1,635,736 | +0.86(+0.99%) |
Apr 27, 2016 | 87.04 | 88.03 | 86.83 | 87.46 | 1,836,902 | +0.44(+0.50%) |
Apr 26, 2016 | 86.14 | 87.20 | 85.83 | 87.03 | 1,572,941 | +0.88(+1.02%) |
Apr 25, 2016 | 85.06 | 86.21 | 85.05 | 86.14 | 1,596,494 | +0.70(+0.82%) |
Apr 22, 2016 | 85.06 | 85.45 | 83.63 | 85.44 | 2,175,403 | +0.05(+0.06%) |
Apr 21, 2016 | 87.34 | 87.53 | 85.21 | 85.39 | 1,793,654 | -2.44(-2.78%) |
Apr 20, 2016 | 88.08 | 88.52 | 87.80 | 87.83 | 1,317,595 | -0.35(-0.39%) |
Apr 19, 2016 | 87.69 | 88.29 | 87.36 | 88.17 | 1,414,382 | +1.06(+1.22%) |
Apr 18, 2016 | 86.31 | 87.28 | 86.06 | 87.11 | 1,058,673 | +0.75(+0.87%) |
Apr 15, 2016 | 86.23 | 86.39 | 85.56 | 86.35 | 1,331,130 | +0.22(+0.25%) |
Apr 14, 2016 | 86.04 | 86.67 | 85.62 | 86.13 | 1,172,939 | +0.17(+0.20%) |
Apr 13, 2016 | 86.63 | 86.63 | 85.72 | 85.96 | 1,289,822 | -0.19(-0.22%) |
Apr 12, 2016 | 86.48 | 87.03 | 85.95 | 86.15 | 1,377,365 | -0.47(-0.55%) |
Apr 11, 2016 | 87.06 | 87.49 | 86.50 | 86.63 | 873,138 | +0.04(+0.04%) |
Apr 08, 2016 | 86.42 | 86.75 | 86.02 | 86.59 | 1,037,927 | +0.61(+0.71%) |
Apr 07, 2016 | 86.48 | 86.49 | 85.03 | 85.98 | 1,640,002 | -1.04(-1.19%) |
Apr 06, 2016 | 86.51 | 87.05 | 86.35 | 87.02 | 724,183 | +0.53(+0.61%) |
Apr 05, 2016 | 86.74 | 87.22 | 86.31 | 86.49 | 817,288 | -0.36(-0.42%) |
Apr 04, 2016 | 87.13 | 87.13 | 86.25 | 86.85 | 875,865 | -0.14(-0.16%) |
Apr 01, 2016 | 85.38 | 87.06 | 85.16 | 86.99 | 1,244,812 | +1.22(+1.42%) |
Mar 31, 2016 | 85.62 | 86.10 | 85.44 | 85.77 | 1,346,982 | -0.10(-0.12%) |
Mar 30, 2016 | 86.19 | 86.34 | 85.81 | 85.87 | 941,200 | +0.23(+0.27%) |
Mar 29, 2016 | 85.22 | 85.84 | 84.76 | 85.64 | 861,624 | +0.52(+0.61%) |
Mar 28, 2016 | 84.86 | 85.40 | 84.79 | 85.12 | 634,375 | +0.30(+0.35%) |
Mar 24, 2016 | 84.75 | 84.82 | 84.82 | 84.82 | 683,598 | -0.10(-0.12%) |
Mar 23, 2016 | 85.02 | 85.57 | 84.81 | 84.92 | 848,764 | +0.18(+0.21%) |
Mar 22, 2016 | 85.17 | 85.26 | 84.22 | 84.74 | 1,400,414 | -0.86(-1.01%) |
Mar 21, 2016 | 85.71 | 86.07 | 84.91 | 85.61 | 763,442 | -0.05(-0.05%) |
Mar 18, 2016 | 85.25 | 85.94 | 84.77 | 85.65 | 2,230,061 | +0.21(+0.24%) |
Mar 17, 2016 | 84.68 | 85.61 | 84.44 | 85.44 | 1,130,225 | +0.76(+0.90%) |
Mar 16, 2016 | 83.49 | 84.87 | 83.26 | 84.68 | 1,801,784 | -0.63(-0.74%) |
Mar 15, 2016 | 84.64 | 85.54 | 84.57 | 85.31 | 1,539,152 | -0.03(-0.03%) |
Mar 14, 2016 | 84.66 | 86.00 | 84.34 | 85.33 | 1,451,512 | +0.65(+0.77%) |
Mar 11, 2016 | 84.45 | 84.82 | 83.93 | 84.68 | 1,166,986 | +1.22(+1.46%) |
Mar 10, 2016 | 83.85 | 84.31 | 82.71 | 83.46 | 1,050,324 | -0.39(-0.47%) |
Mar 09, 2016 | 83.89 | 84.67 | 83.47 | 83.85 | 1,072,101 | +0.42(+0.50%) |
Mar 08, 2016 | 83.24 | 83.63 | 82.51 | 83.43 | 2,174,254 | +0.10(+0.12%) |
Mar 07, 2016 | 83.59 | 84.02 | 83.16 | 83.33 | 1,124,775 | -0.84(-0.99%) |
Mar 04, 2016 | 84.22 | 84.63 | 83.48 | 84.17 | 1,080,264 | +0.32(+0.38%) |
Mar 03, 2016 | 83.54 | 84.03 | 83.15 | 83.85 | 1,142,069 | +0.32(+0.38%) |
Mar 02, 2016 | 83.79 | 84.36 | 83.08 | 83.53 | 1,734,823 | -0.50(-0.60%) |
Mar 01, 2016 | 83.88 | 84.40 | 83.47 | 84.03 | 1,171,522 | +0.97(+1.17%) |
Feb 29, 2016 | 83.32 | 83.82 | 82.97 | 83.06 | 1,233,908 | -0.42(-0.50%) |
Feb 26, 2016 | 84.51 | 84.97 | 83.42 | 83.48 | 1,145,881 | -0.81(-0.96%) |
Feb 25, 2016 | 83.87 | 84.31 | 82.91 | 84.29 | 892,100 | +0.87(+1.05%) |
Feb 24, 2016 | 82.08 | 83.58 | 81.86 | 83.41 | 1,018,423 | +0.27(+0.33%) |
Feb 23, 2016 | 82.93 | 83.40 | 82.41 | 83.14 | 1,159,196 | +0.00(+0.00%) |
Feb 22, 2016 | 83.37 | 83.85 | 82.81 | 83.14 | 1,219,680 | +0.08(+0.10%) |
Feb 19, 2016 | 82.54 | 83.07 | 81.72 | 83.06 | 1,485,575 | +0.34(+0.42%) |
Feb 18, 2016 | 81.57 | 82.85 | 81.06 | 82.72 | 2,309,083 | +1.07(+1.31%) |
Feb 17, 2016 | 80.66 | 82.40 | 80.41 | 81.65 | 2,174,285 | +1.31(+1.64%) |
Feb 16, 2016 | 81.09 | 81.86 | 79.90 | 80.33 | 2,427,777 | +0.28(+0.35%) |
Feb 12, 2016 | 79.07 | 80.05 | 80.05 | 80.05 | 1,770,241 | +1.42(+1.81%) |
Feb 11, 2016 | 78.66 | 79.09 | 77.96 | 78.63 | 2,050,519 | -1.57(-1.96%) |
Feb 10, 2016 | 81.96 | 82.38 | 80.06 | 80.20 | 3,008,940 | -1.79(-2.18%) |
Feb 09, 2016 | 79.77 | 82.28 | 79.76 | 81.98 | 3,388,569 | +0.73(+0.90%) |
Feb 08, 2016 | 81.41 | 82.59 | 79.84 | 81.25 | 4,241,176 | -1.23(-1.49%) |
Feb 05, 2016 | 79.22 | 82.49 | 79.21 | 82.48 | 4,919,997 | +3.61(+4.57%) |
Feb 04, 2016 | 77.76 | 79.45 | 77.75 | 78.87 | 3,509,123 | +0.50(+0.64%) |
Feb 03, 2016 | 77.38 | 78.60 | 76.22 | 78.37 | 2,600,928 | +1.31(+1.69%) |
Feb 02, 2016 | 76.64 | 77.52 | 76.64 | 77.07 | 1,682,884 | -0.40(-0.51%) |
Feb 01, 2016 | 77.09 | 77.89 | 76.43 | 77.47 | 2,394,654 | +0.19(+0.25%) |
Jan 29, 2016 | 76.24 | 77.40 | 76.13 | 77.28 | 2,281,028 | +1.41(+1.86%) |
Jan 28, 2016 | 75.15 | 76.34 | 75.14 | 75.86 | 1,959,678 | +1.17(+1.57%) |
Jan 27, 2016 | 75.74 | 75.98 | 74.29 | 74.69 | 2,681,861 | -1.08(-1.42%) |
Jan 26, 2016 | 76.50 | 76.88 | 75.59 | 75.77 | 2,299,247 | +0.11(+0.14%) |
Jan 25, 2016 | 76.72 | 77.18 | 75.57 | 75.66 | 2,337,878 | -2.01(-2.59%) |
Jan 22, 2016 | 76.61 | 77.87 | 76.40 | 77.68 | 1,548,553 | +2.17(+2.87%) |
Jan 21, 2016 | 75.61 | 76.24 | 74.26 | 75.51 | 2,030,195 | +0.34(+0.45%) |
Jan 20, 2016 | 74.94 | 75.74 | 73.44 | 75.17 | 2,598,641 | -0.86(-1.13%) |
Jan 19, 2016 | 75.61 | 76.26 | 75.13 | 76.04 | 2,341,726 | +1.39(+1.86%) |
Jan 15, 2016 | 76.40 | 74.65 | 74.65 | 74.65 | 2,367,933 | -1.75(-2.29%) |
Jan 14, 2016 | 75.53 | 77.01 | 75.12 | 76.40 | 2,210,207 | +1.07(+1.42%) |
Jan 13, 2016 | 76.45 | 76.89 | 75.06 | 75.33 | 1,796,240 | -1.02(-1.34%) |
Jan 12, 2016 | 75.71 | 76.39 | 75.29 | 76.35 | 1,594,764 | +1.22(+1.63%) |
Jan 11, 2016 | 75.57 | 75.76 | 73.84 | 75.13 | 2,172,237 | +0.05(+0.07%) |
Jan 08, 2016 | 75.87 | 76.51 | 74.95 | 75.08 | 1,917,837 | -0.46(-0.61%) |
Jan 07, 2016 | 75.71 | 76.69 | 75.24 | 75.54 | 2,361,191 | -1.60(-2.07%) |
Jan 06, 2016 | 78.92 | 79.06 | 76.81 | 77.13 | 3,044,058 | -2.65(-3.32%) |
Jan 05, 2016 | 79.03 | 79.92 | 78.78 | 79.78 | 1,648,428 | +0.73(+0.92%) |
Jan 04, 2016 | 78.80 | 79.08 | 78.07 | 79.05 | 1,900,042 | -0.77(-0.97%) |
Dec 31, 2015 | 80.33 | 79.83 | 79.83 | 79.83 | 952,137 | -0.88(-1.09%) |
Dec 30, 2015 | 80.99 | 81.24 | 80.69 | 80.70 | 947,060 | -0.34(-0.41%) |
Dec 29, 2015 | 80.76 | 81.25 | 80.66 | 81.04 | 818,440 | +0.67(+0.83%) |
Dec 28, 2015 | 80.12 | 80.53 | 79.89 | 80.37 | 701,691 | -0.13(-0.16%) |
Dec 24, 2015 | 80.61 | 80.50 | 80.50 | 80.50 | 382,796 | -0.51(-0.63%) |
Dec 23, 2015 | 80.68 | 81.02 | 80.47 | 81.00 | 738,042 | +0.64(+0.80%) |
Dec 22, 2015 | 80.03 | 80.54 | 79.40 | 80.36 | 1,405,720 | +0.40(+0.50%) |
Dec 21, 2015 | 79.92 | 80.26 | 79.31 | 79.96 | 1,428,509 | +0.73(+0.92%) |
Dec 18, 2015 | 80.46 | 80.57 | 79.18 | 79.24 | 2,468,703 | -1.63(-2.02%) |
Dec 17, 2015 | 81.38 | 81.52 | 80.55 | 80.87 | 2,368,730 | -0.05(-0.06%) |
Dec 16, 2015 | 79.66 | 81.09 | 79.07 | 80.91 | 2,491,768 | +1.61(+2.03%) |
Dec 15, 2015 | 78.12 | 79.77 | 78.07 | 79.30 | 2,563,294 | +1.75(+2.26%) |
Dec 14, 2015 | 76.64 | 77.56 | 76.28 | 77.55 | 2,312,965 | +0.95(+1.24%) |
Dec 11, 2015 | 77.57 | 78.11 | 75.87 | 76.60 | 3,277,345 | -2.14(-2.72%) |
Dec 10, 2015 | 78.42 | 79.42 | 78.00 | 78.74 | 2,549,406 | +0.56(+0.72%) |
Dec 09, 2015 | 78.83 | 79.76 | 78.01 | 78.18 | 4,767,027 | -0.76(-0.96%) |
Dec 08, 2015 | 78.35 | 79.12 | 77.82 | 78.94 | 3,255,377 | +0.09(+0.12%) |
Dec 07, 2015 | 77.45 | 79.38 | 77.15 | 78.85 | 2,276,513 | +1.41(+1.81%) |
Dec 04, 2015 | 76.15 | 77.52 | 75.98 | 77.44 | 1,487,814 | +1.45(+1.91%) |
Dec 03, 2015 | 76.38 | 76.55 | 75.23 | 75.99 | 2,638,524 | +0.04(+0.05%) |
Dec 02, 2015 | 76.99 | 77.20 | 75.89 | 75.95 | 1,497,562 | -1.12(-1.46%) |