Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 111.92 | 112.34 | 111.59 | 112.07 | 512,915 | +0.30(+0.27%) |
Feb 27, 2017 | 111.50 | 111.77 | 111.23 | 111.77 | 302,698 | +0.27(+0.24%) |
Feb 24, 2017 | 110.79 | 111.82 | 110.79 | 111.50 | 290,686 | -0.08(-0.07%) |
Feb 23, 2017 | 112.14 | 112.29 | 111.52 | 111.58 | 330,330 | -0.27(-0.24%) |
Feb 22, 2017 | 110.98 | 112.02 | 110.79 | 111.84 | 381,830 | +0.57(+0.51%) |
Feb 21, 2017 | 111.00 | 111.56 | 110.62 | 111.28 | 242,902 | +0.04(+0.04%) |
Feb 17, 2017 | 111.23 | 111.23 | 111.23 | 0 | -0.06(-0.05%) | |
Feb 16, 2017 | 110.91 | 111.51 | 110.43 | 111.29 | 477,989 | +0.46(+0.41%) |
Feb 15, 2017 | 111.23 | 111.23 | 110.00 | 110.84 | 316,290 | +0.11(+0.10%) |
Feb 14, 2017 | 110.24 | 111.06 | 110.24 | 110.72 | 396,158 | +0.02(+0.02%) |
Feb 13, 2017 | 110.18 | 111.32 | 109.81 | 110.71 | 372,712 | +0.77(+0.70%) |
Feb 10, 2017 | 110.05 | 110.17 | 109.62 | 109.94 | 372,012 | +0.52(+0.47%) |
Feb 09, 2017 | 109.43 | 110.00 | 109.10 | 109.42 | 369,128 | +0.17(+0.16%) |
Feb 08, 2017 | 109.24 | 109.29 | 108.11 | 109.25 | 266,760 | -0.31(-0.28%) |
Feb 07, 2017 | 109.54 | 110.03 | 108.56 | 109.56 | 256,719 | +0.22(+0.20%) |
Feb 06, 2017 | 108.46 | 109.80 | 108.46 | 109.34 | 370,021 | +0.18(+0.16%) |
Feb 03, 2017 | 109.47 | 110.24 | 108.97 | 109.16 | 396,029 | +0.56(+0.51%) |
Feb 02, 2017 | 108.31 | 109.33 | 107.37 | 108.60 | 470,155 | -0.05(-0.05%) |
Feb 01, 2017 | 109.17 | 110.08 | 108.07 | 108.65 | 356,301 | +0.88(+0.82%) |
Jan 31, 2017 | 111.46 | 113.64 | 106.16 | 107.77 | 1,013,022 | +0.46(+0.43%) |
Jan 30, 2017 | 107.37 | 107.37 | 106.00 | 107.30 | 427,591 | -0.71(-0.66%) |
Jan 27, 2017 | 109.03 | 109.36 | 107.70 | 108.02 | 241,693 | -1.10(-1.01%) |
Jan 26, 2017 | 107.86 | 109.18 | 107.86 | 109.11 | 491,099 | +1.43(+1.33%) |
Jan 25, 2017 | 107.49 | 107.79 | 107.17 | 107.68 | 462,268 | +0.91(+0.85%) |
Jan 24, 2017 | 106.50 | 107.41 | 105.94 | 106.77 | 538,948 | +0.70(+0.66%) |
Jan 23, 2017 | 106.12 | 106.43 | 105.70 | 106.07 | 414,943 | +0.02(+0.02%) |
Jan 20, 2017 | 106.98 | 107.31 | 105.70 | 106.06 | 439,865 | -0.89(-0.83%) |
Jan 19, 2017 | 107.58 | 107.73 | 105.89 | 106.94 | 387,652 | -0.15(-0.14%) |
Jan 18, 2017 | 106.27 | 107.17 | 105.78 | 107.09 | 548,477 | +1.20(+1.14%) |
Jan 17, 2017 | 106.83 | 107.07 | 105.76 | 105.89 | 382,080 | -1.47(-1.37%) |
Jan 13, 2017 | 107.35 | 107.35 | 107.35 | 0 | +0.15(+0.14%) | |
Jan 12, 2017 | 106.35 | 107.30 | 106.02 | 107.20 | 466,237 | +0.45(+0.43%) |
Jan 11, 2017 | 106.46 | 107.02 | 105.89 | 106.74 | 531,492 | +0.60(+0.57%) |
Jan 10, 2017 | 105.40 | 106.67 | 104.95 | 106.14 | 502,968 | +0.76(+0.72%) |
Jan 09, 2017 | 107.02 | 107.02 | 105.39 | 105.39 | 350,369 | -2.05(-1.91%) |
Jan 06, 2017 | 107.77 | 108.13 | 107.11 | 107.44 | 344,367 | +0.08(+0.07%) |
Jan 05, 2017 | 108.19 | 108.81 | 107.18 | 107.36 | 467,382 | -1.20(-1.11%) |
Jan 04, 2017 | 107.16 | 108.91 | 106.98 | 108.56 | 530,098 | +1.63(+1.53%) |
Jan 03, 2017 | 107.89 | 107.96 | 105.79 | 106.93 | 722,240 | -1.14(-1.06%) |
Dec 30, 2016 | 108.08 | 108.08 | 108.08 | 0 | -0.09(-0.09%) | |
Dec 29, 2016 | 108.24 | 108.80 | 107.69 | 108.17 | 231,412 | -0.23(-0.21%) |
Dec 28, 2016 | 109.12 | 109.31 | 108.26 | 108.40 | 238,710 | -0.43(-0.40%) |
Dec 27, 2016 | 109.41 | 109.63 | 108.79 | 108.83 | 247,076 | -0.21(-0.19%) |
Dec 23, 2016 | 109.04 | 109.04 | 109.04 | 0 | -0.22(-0.20%) | |
Dec 22, 2016 | 109.06 | 109.52 | 108.75 | 109.26 | 336,079 | +0.22(+0.20%) |
Dec 21, 2016 | 109.23 | 109.60 | 108.92 | 109.05 | 276,481 | -0.09(-0.09%) |
Dec 20, 2016 | 109.93 | 110.06 | 108.58 | 109.14 | 337,820 | +0.06(+0.06%) |
Dec 19, 2016 | 107.89 | 109.16 | 107.70 | 109.08 | 354,308 | +0.93(+0.86%) |
Dec 16, 2016 | 109.03 | 109.39 | 107.69 | 108.15 | 853,512 | -0.71(-0.65%) |
Dec 15, 2016 | 109.42 | 110.34 | 108.86 | 108.86 | 569,694 | -0.40(-0.37%) |
Dec 14, 2016 | 109.37 | 110.27 | 108.81 | 109.27 | 698,000 | -0.49(-0.45%) |
Dec 13, 2016 | 110.80 | 111.04 | 109.05 | 109.76 | 724,958 | -0.42(-0.38%) |
Dec 12, 2016 | 109.75 | 110.60 | 109.59 | 110.18 | 458,041 | +0.14(+0.12%) |
Dec 09, 2016 | 110.07 | 110.46 | 109.24 | 110.04 | 497,312 | -0.08(-0.07%) |
Dec 08, 2016 | 109.73 | 110.85 | 109.11 | 110.12 | 392,093 | +1.06(+0.97%) |
Dec 07, 2016 | 107.45 | 109.13 | 106.97 | 109.06 | 643,896 | +1.83(+1.71%) |
Dec 06, 2016 | 105.67 | 107.28 | 105.52 | 107.23 | 564,362 | +1.90(+1.80%) |
Dec 05, 2016 | 105.82 | 106.41 | 104.76 | 105.33 | 463,944 | +0.03(+0.02%) |
Dec 02, 2016 | 105.77 | 106.06 | 104.97 | 105.31 | 501,164 | -0.44(-0.41%) |
Dec 01, 2016 | 105.77 | 106.10 | 105.22 | 105.75 | 543,805 | +0.92(+0.88%) |
Nov 30, 2016 | 105.39 | 105.39 | 103.76 | 104.83 | 3,746,892 | +0.11(+0.11%) |
Nov 29, 2016 | 104.61 | 105.41 | 104.06 | 104.72 | 505,178 | +0.31(+0.30%) |
Nov 28, 2016 | 104.64 | 105.10 | 104.16 | 104.41 | 420,624 | -0.83(-0.79%) |
Nov 25, 2016 | 105.57 | 105.62 | 104.91 | 105.24 | 323,275 | +0.53(+0.51%) |
Nov 23, 2016 | 104.71 | 104.71 | 104.71 | 0 | +0.23(+0.22%) | |
Nov 22, 2016 | 105.02 | 105.33 | 103.33 | 104.48 | 683,980 | -0.25(-0.24%) |
Nov 21, 2016 | 104.80 | 105.08 | 103.45 | 104.72 | 409,307 | +0.61(+0.59%) |
Nov 18, 2016 | 103.75 | 104.38 | 103.57 | 104.11 | 608,706 | +0.19(+0.18%) |
Nov 17, 2016 | 103.26 | 104.36 | 103.26 | 103.93 | 707,053 | +0.60(+0.58%) |
Nov 16, 2016 | 102.90 | 103.56 | 102.27 | 103.33 | 544,315 | +0.11(+0.11%) |
Nov 15, 2016 | 101.14 | 103.44 | 101.09 | 103.21 | 1,062,547 | +1.89(+1.86%) |
Nov 14, 2016 | 100.37 | 101.75 | 100.12 | 101.32 | 526,535 | +1.55(+1.55%) |
Nov 11, 2016 | 98.92 | 100.07 | 98.58 | 99.78 | 736,447 | +0.52(+0.53%) |
Nov 10, 2016 | 97.06 | 99.49 | 96.83 | 99.25 | 583,167 | +3.22(+3.35%) |
Nov 09, 2016 | 96.37 | 97.62 | 94.80 | 96.03 | 739,842 | +1.15(+1.21%) |
Nov 08, 2016 | 94.24 | 95.34 | 94.18 | 94.88 | 564,003 | +0.22(+0.24%) |
Nov 07, 2016 | 94.94 | 95.11 | 94.20 | 94.66 | 501,370 | +1.27(+1.36%) |
Nov 04, 2016 | 93.13 | 94.12 | 93.09 | 93.39 | 406,114 | +0.17(+0.18%) |
Nov 03, 2016 | 93.24 | 93.81 | 92.93 | 93.22 | 448,246 | +0.31(+0.33%) |
Nov 02, 2016 | 92.54 | 93.50 | 92.54 | 92.91 | 441,109 | +0.15(+0.17%) |
Nov 01, 2016 | 92.49 | 92.84 | 91.66 | 92.75 | 537,623 | +0.46(+0.50%) |
Oct 31, 2016 | 92.45 | 93.48 | 92.27 | 92.29 | 581,869 | -0.33(-0.35%) |
Oct 28, 2016 | 93.54 | 93.89 | 92.19 | 92.62 | 381,484 | -0.70(-0.75%) |
Oct 27, 2016 | 93.19 | 94.00 | 92.11 | 93.32 | 828,720 | +0.89(+0.96%) |
Oct 26, 2016 | 91.96 | 92.91 | 91.88 | 92.43 | 635,755 | +0.03(+0.04%) |
Oct 25, 2016 | 92.57 | 92.76 | 91.90 | 92.39 | 391,330 | -0.16(-0.18%) |
Oct 24, 2016 | 93.36 | 93.36 | 92.04 | 92.56 | 447,377 | +0.34(+0.37%) |
Oct 21, 2016 | 92.44 | 92.44 | 91.28 | 92.21 | 656,680 | -0.78(-0.84%) |
Oct 20, 2016 | 93.96 | 94.41 | 92.79 | 92.99 | 444,946 | -0.82(-0.88%) |
Oct 19, 2016 | 93.40 | 94.04 | 93.19 | 93.81 | 411,706 | -0.33(-0.35%) |
Oct 18, 2016 | 94.99 | 95.32 | 94.11 | 94.15 | 259,071 | +0.33(+0.35%) |
Oct 17, 2016 | 93.99 | 94.47 | 93.76 | 93.82 | 288,593 | -0.17(-0.18%) |
Oct 14, 2016 | 93.98 | 94.54 | 93.46 | 93.99 | 324,852 | +1.04(+1.11%) |
Oct 13, 2016 | 93.93 | 94.53 | 92.10 | 92.96 | 505,217 | -1.67(-1.76%) |
Oct 12, 2016 | 94.44 | 95.05 | 93.89 | 94.63 | 254,089 | +0.47(+0.50%) |
Oct 11, 2016 | 93.68 | 94.52 | 93.17 | 94.16 | 515,086 | +0.33(+0.36%) |
Oct 10, 2016 | 92.60 | 93.87 | 92.67 | 93.82 | 331,087 | +1.22(+1.32%) |
Oct 07, 2016 | 92.20 | 92.92 | 91.80 | 92.60 | 411,212 | +0.60(+0.65%) |
Oct 06, 2016 | 92.75 | 92.75 | 91.68 | 92.00 | 329,875 | -0.12(-0.13%) |
Oct 05, 2016 | 92.18 | 93.05 | 91.99 | 92.12 | 349,026 | +0.56(+0.62%) |
Oct 04, 2016 | 90.80 | 91.86 | 90.80 | 91.56 | 316,548 | -0.27(-0.29%) |
Oct 03, 2016 | 92.28 | 92.40 | 91.55 | 91.82 | 237,917 | -0.54(-0.58%) |
Sep 30, 2016 | 92.00 | 92.60 | 91.53 | 92.36 | 299,960 | +0.73(+0.79%) |
Sep 29, 2016 | 93.22 | 93.22 | 91.35 | 91.63 | 172,669 | -1.61(-1.73%) |
Sep 28, 2016 | 92.79 | 93.35 | 92.24 | 93.24 | 230,025 | +1.00(+1.09%) |
Sep 27, 2016 | 91.48 | 92.67 | 91.45 | 92.24 | 285,399 | +0.40(+0.44%) |
Sep 26, 2016 | 91.36 | 92.33 | 91.30 | 91.84 | 249,607 | -0.40(-0.44%) |
Sep 23, 2016 | 93.14 | 93.36 | 92.22 | 92.24 | 232,437 | -1.30(-1.39%) |
Sep 22, 2016 | 93.39 | 93.74 | 93.04 | 93.54 | 334,157 | +0.51(+0.55%) |
Sep 21, 2016 | 92.16 | 93.14 | 91.91 | 93.03 | 265,471 | +1.08(+1.17%) |
Sep 20, 2016 | 91.53 | 92.27 | 91.51 | 91.95 | 324,551 | +0.82(+0.90%) |
Sep 19, 2016 | 90.89 | 91.99 | 90.82 | 91.13 | 223,179 | +0.34(+0.38%) |
Sep 16, 2016 | 91.38 | 91.44 | 90.33 | 90.79 | 421,090 | -1.04(-1.14%) |
Sep 15, 2016 | 90.95 | 92.10 | 90.77 | 91.83 | 237,986 | +0.75(+0.83%) |
Sep 14, 2016 | 91.22 | 92.07 | 90.67 | 91.08 | 381,434 | -0.09(-0.10%) |
Sep 13, 2016 | 91.49 | 91.81 | 90.73 | 91.17 | 319,797 | -1.43(-1.54%) |
Sep 12, 2016 | 90.86 | 92.87 | 90.58 | 92.60 | 427,249 | +0.59(+0.64%) |
Sep 09, 2016 | 92.99 | 93.43 | 92.01 | 92.01 | 509,166 | -1.43(-1.53%) |
Sep 08, 2016 | 93.79 | 93.98 | 92.92 | 93.44 | 421,757 | -0.75(-0.80%) |
Sep 07, 2016 | 93.64 | 94.88 | 93.31 | 94.19 | 405,989 | +0.36(+0.38%) |
Sep 06, 2016 | 92.81 | 93.84 | 92.10 | 93.83 | 414,461 | +1.23(+1.33%) |
Sep 02, 2016 | 91.68 | 92.60 | 92.60 | 92.60 | 330,971 | +1.13(+1.23%) |
Sep 01, 2016 | 91.86 | 92.34 | 91.15 | 91.47 | 351,694 | -0.36(-0.39%) |
Aug 31, 2016 | 91.32 | 92.08 | 91.07 | 91.83 | 405,241 | +0.33(+0.36%) |
Aug 30, 2016 | 90.71 | 91.58 | 90.61 | 91.50 | 212,537 | +0.94(+1.04%) |
Aug 29, 2016 | 89.69 | 91.13 | 89.51 | 90.56 | 262,588 | +1.05(+1.18%) |
Aug 26, 2016 | 89.97 | 90.38 | 89.12 | 89.51 | 507,744 | -0.37(-0.41%) |
Aug 25, 2016 | 88.69 | 89.96 | 88.48 | 89.88 | 390,336 | +1.33(+1.50%) |
Aug 24, 2016 | 88.57 | 88.66 | 87.98 | 88.55 | 224,767 | +0.16(+0.18%) |
Aug 23, 2016 | 88.02 | 88.65 | 87.33 | 88.39 | 263,178 | +0.94(+1.08%) |
Aug 22, 2016 | 86.77 | 87.52 | 86.49 | 87.45 | 111,498 | +0.41(+0.47%) |
Aug 19, 2016 | 86.71 | 87.29 | 86.13 | 87.04 | 207,399 | -0.08(-0.09%) |
Aug 18, 2016 | 86.83 | 87.13 | 86.51 | 87.11 | 145,281 | +0.52(+0.60%) |
Aug 17, 2016 | 86.84 | 86.92 | 86.31 | 86.59 | 192,187 | -0.13(-0.15%) |
Aug 16, 2016 | 86.52 | 86.99 | 86.01 | 86.72 | 160,394 | -0.03(-0.03%) |
Aug 15, 2016 | 86.79 | 86.81 | 86.30 | 86.75 | 187,337 | +0.38(+0.44%) |
Aug 12, 2016 | 86.20 | 87.04 | 85.92 | 86.37 | 126,967 | -0.31(-0.36%) |
Aug 11, 2016 | 87.31 | 87.31 | 86.55 | 86.68 | 281,900 | -0.15(-0.18%) |
Aug 10, 2016 | 87.27 | 87.31 | 86.59 | 86.83 | 302,450 | -0.33(-0.37%) |
Aug 09, 2016 | 86.74 | 87.18 | 85.98 | 87.16 | 273,472 | +0.41(+0.47%) |
Aug 08, 2016 | 86.47 | 86.94 | 86.20 | 86.75 | 231,432 | +0.48(+0.56%) |
Aug 05, 2016 | 85.51 | 86.36 | 84.72 | 86.27 | 257,845 | +1.33(+1.56%) |
Aug 04, 2016 | 84.98 | 85.15 | 84.63 | 84.94 | 258,472 | +0.04(+0.05%) |
Aug 03, 2016 | 84.29 | 84.90 | 84.02 | 84.90 | 305,496 | +0.73(+0.87%) |
Aug 02, 2016 | 83.77 | 84.53 | 82.28 | 84.17 | 509,458 | +0.60(+0.71%) |
Aug 01, 2016 | 84.71 | 85.03 | 83.49 | 83.57 | 400,997 | -1.01(-1.19%) |
Jul 29, 2016 | 80.38 | 85.09 | 80.38 | 84.58 | 691,140 | +3.01(+3.69%) |
Jul 28, 2016 | 81.34 | 82.22 | 81.34 | 81.57 | 252,285 | -0.11(-0.14%) |
Jul 27, 2016 | 81.64 | 82.13 | 81.57 | 81.68 | 283,194 | -0.08(-0.09%) |
Jul 26, 2016 | 81.75 | 82.56 | 81.24 | 81.75 | 319,401 | -0.23(-0.28%) |
Jul 25, 2016 | 82.26 | 82.32 | 81.78 | 81.98 | 162,824 | -0.20(-0.25%) |
Jul 22, 2016 | 81.71 | 82.24 | 81.56 | 82.19 | 205,605 | +0.51(+0.63%) |
Jul 21, 2016 | 82.25 | 82.26 | 81.38 | 81.68 | 267,917 | -0.46(-0.56%) |
Jul 20, 2016 | 82.35 | 82.89 | 82.00 | 82.14 | 223,646 | -0.19(-0.23%) |
Jul 19, 2016 | 82.77 | 82.85 | 81.40 | 82.33 | 289,886 | -0.88(-1.05%) |
Jul 18, 2016 | 83.01 | 83.37 | 82.92 | 83.20 | 200,456 | +0.27(+0.33%) |
Jul 15, 2016 | 83.30 | 83.71 | 82.29 | 82.93 | 307,111 | +0.40(+0.49%) |
Jul 14, 2016 | 82.75 | 83.14 | 82.38 | 82.53 | 169,851 | +1.05(+1.29%) |
Jul 13, 2016 | 81.58 | 81.85 | 80.96 | 81.48 | 296,566 | -0.08(-0.09%) |
Jul 12, 2016 | 81.49 | 82.21 | 81.46 | 81.56 | 464,142 | +0.71(+0.87%) |
Jul 11, 2016 | 81.13 | 81.52 | 80.70 | 80.85 | 326,028 | +0.08(+0.09%) |
Jul 08, 2016 | 80.77 | 81.08 | 79.79 | 80.77 | 209,194 | +0.98(+1.23%) |
Jul 07, 2016 | 79.95 | 80.91 | 79.30 | 79.79 | 186,190 | -0.15(-0.19%) |
Jul 06, 2016 | 79.33 | 80.12 | 78.58 | 79.95 | 358,378 | +0.32(+0.41%) |
Jul 05, 2016 | 81.37 | 81.37 | 79.41 | 79.62 | 250,577 | -2.32(-2.83%) |
Jul 01, 2016 | 82.57 | 81.94 | 81.94 | 81.94 | 299,714 | -0.71(-0.86%) |
Jun 30, 2016 | 80.51 | 82.66 | 80.38 | 82.65 | 382,316 | +2.26(+2.81%) |
Jun 29, 2016 | 79.54 | 80.43 | 79.00 | 80.39 | 344,920 | +1.69(+2.14%) |
Jun 28, 2016 | 78.02 | 78.76 | 77.76 | 78.70 | 362,063 | +1.79(+2.33%) |
Jun 27, 2016 | 77.83 | 78.29 | 76.91 | 76.91 | 497,736 | -1.90(-2.41%) |
Jun 24, 2016 | 79.30 | 80.70 | 78.76 | 78.81 | 438,785 | -4.34(-5.22%) |
Jun 23, 2016 | 82.52 | 83.19 | 82.21 | 83.15 | 185,960 | +1.70(+2.08%) |
Jun 22, 2016 | 81.55 | 82.15 | 81.36 | 81.46 | 155,065 | -0.11(-0.14%) |
Jun 21, 2016 | 81.25 | 81.98 | 81.01 | 81.57 | 220,809 | +0.55(+0.68%) |
Jun 20, 2016 | 82.11 | 82.39 | 80.86 | 81.01 | 276,662 | +0.38(+0.48%) |
Jun 17, 2016 | 80.00 | 80.84 | 79.79 | 80.63 | 750,837 | +0.35(+0.44%) |
Jun 16, 2016 | 79.15 | 80.45 | 78.95 | 80.28 | 220,529 | +0.55(+0.68%) |
Jun 15, 2016 | 80.42 | 80.77 | 79.68 | 79.73 | 227,958 | -0.34(-0.43%) |
Jun 14, 2016 | 80.83 | 81.02 | 79.91 | 80.08 | 264,475 | -0.96(-1.19%) |
Jun 13, 2016 | 81.84 | 82.28 | 81.01 | 81.04 | 199,150 | -1.26(-1.53%) |
Jun 10, 2016 | 83.07 | 83.18 | 82.13 | 82.30 | 256,118 | -1.37(-1.64%) |
Jun 09, 2016 | 83.79 | 84.01 | 83.20 | 83.67 | 108,301 | -0.47(-0.56%) |
Jun 08, 2016 | 83.86 | 84.45 | 83.82 | 84.14 | 158,347 | +0.32(+0.38%) |
Jun 07, 2016 | 84.16 | 84.23 | 83.60 | 83.83 | 151,473 | -0.24(-0.28%) |
Jun 06, 2016 | 83.37 | 84.39 | 83.17 | 84.06 | 196,529 | +0.70(+0.84%) |
Jun 03, 2016 | 84.11 | 84.11 | 82.60 | 83.37 | 158,654 | -1.24(-1.47%) |
Jun 02, 2016 | 84.52 | 85.07 | 84.03 | 84.61 | 248,100 | +0.02(+0.02%) |
Jun 01, 2016 | 83.75 | 84.59 | 83.39 | 84.59 | 318,081 | +0.11(+0.13%) |
May 31, 2016 | 84.12 | 84.63 | 83.83 | 84.48 | 277,919 | +0.39(+0.47%) |
May 27, 2016 | 83.03 | 84.09 | 84.09 | 84.09 | 303,587 | +1.00(+1.20%) |
May 26, 2016 | 83.71 | 83.72 | 83.02 | 83.09 | 307,874 | -0.57(-0.68%) |
May 25, 2016 | 83.51 | 84.11 | 83.38 | 83.66 | 242,000 | +0.37(+0.45%) |
May 24, 2016 | 82.09 | 83.39 | 81.96 | 83.29 | 211,333 | +1.53(+1.87%) |
May 23, 2016 | 81.99 | 82.06 | 81.33 | 81.76 | 227,841 | -0.42(-0.51%) |
May 20, 2016 | 81.64 | 82.60 | 81.64 | 82.18 | 263,461 | +0.95(+1.17%) |
May 19, 2016 | 81.62 | 82.05 | 80.47 | 81.23 | 308,794 | -1.00(-1.21%) |
May 18, 2016 | 81.00 | 82.66 | 80.95 | 82.22 | 399,123 | +1.12(+1.39%) |
May 17, 2016 | 81.58 | 81.75 | 80.51 | 81.10 | 346,106 | -0.50(-0.62%) |
May 16, 2016 | 81.57 | 82.04 | 81.47 | 81.60 | 265,570 | -0.09(-0.11%) |
May 13, 2016 | 81.45 | 82.37 | 81.22 | 81.69 | 365,843 | +0.20(+0.25%) |
May 12, 2016 | 81.31 | 81.75 | 80.54 | 81.49 | 256,644 | +0.55(+0.67%) |
May 11, 2016 | 81.42 | 82.10 | 80.88 | 80.95 | 235,003 | -0.63(-0.77%) |
May 10, 2016 | 80.77 | 81.84 | 80.59 | 81.58 | 257,666 | +1.01(+1.26%) |
May 09, 2016 | 80.62 | 81.09 | 80.28 | 80.56 | 194,829 | -0.16(-0.20%) |
May 06, 2016 | 80.65 | 81.24 | 80.34 | 80.72 | 221,183 | -0.26(-0.32%) |
May 05, 2016 | 80.92 | 81.57 | 80.55 | 80.98 | 347,260 | +0.46(+0.57%) |
May 04, 2016 | 79.59 | 80.57 | 79.33 | 80.52 | 450,732 | +0.23(+0.29%) |
May 03, 2016 | 79.55 | 80.48 | 79.20 | 80.29 | 440,752 | +0.03(+0.03%) |
May 02, 2016 | 81.02 | 81.74 | 80.13 | 80.27 | 429,484 | -0.56(-0.69%) |
Apr 29, 2016 | 77.74 | 81.18 | 76.54 | 80.83 | 454,346 | -0.45(-0.55%) |
Apr 28, 2016 | 81.83 | 82.21 | 81.00 | 81.28 | 301,773 | -1.03(-1.25%) |
Apr 27, 2016 | 82.12 | 83.15 | 81.98 | 82.30 | 487,670 | +0.13(+0.16%) |
Apr 26, 2016 | 82.46 | 83.05 | 81.94 | 82.18 | 684,383 | -0.21(-0.26%) |
Apr 25, 2016 | 82.18 | 82.39 | 81.44 | 82.39 | 276,089 | -0.02(-0.02%) |
Apr 22, 2016 | 81.90 | 83.00 | 81.55 | 82.41 | 437,619 | +0.87(+1.07%) |
Apr 21, 2016 | 83.08 | 83.42 | 81.52 | 81.53 | 329,516 | -1.51(-1.82%) |
Apr 20, 2016 | 83.10 | 83.37 | 82.52 | 83.04 | 257,685 | +0.31(+0.37%) |
Apr 19, 2016 | 82.54 | 83.10 | 82.38 | 82.74 | 111,829 | +0.41(+0.49%) |
Apr 18, 2016 | 82.21 | 82.61 | 82.06 | 82.33 | 185,454 | -0.30(-0.36%) |
Apr 15, 2016 | 81.81 | 82.73 | 81.25 | 82.63 | 342,245 | +0.91(+1.11%) |
Apr 14, 2016 | 81.65 | 82.41 | 81.28 | 81.72 | 217,706 | +0.04(+0.05%) |
Apr 13, 2016 | 81.33 | 81.75 | 80.73 | 81.68 | 251,887 | +0.95(+1.18%) |
Apr 12, 2016 | 79.62 | 80.84 | 79.42 | 80.72 | 193,929 | +1.31(+1.65%) |
Apr 11, 2016 | 79.66 | 80.45 | 78.95 | 79.42 | 161,505 | -0.14(-0.18%) |
Apr 08, 2016 | 79.57 | 80.03 | 79.04 | 79.56 | 194,333 | +0.55(+0.70%) |
Apr 07, 2016 | 79.90 | 80.16 | 78.38 | 79.01 | 314,163 | -1.28(-1.60%) |
Apr 06, 2016 | 80.04 | 80.37 | 79.44 | 80.29 | 205,048 | +0.10(+0.13%) |
Apr 05, 2016 | 79.92 | 80.95 | 79.65 | 80.19 | 314,785 | -0.46(-0.57%) |
Apr 04, 2016 | 81.96 | 81.96 | 80.49 | 80.65 | 281,681 | -1.49(-1.82%) |
Apr 01, 2016 | 81.11 | 82.36 | 81.04 | 82.14 | 326,787 | +0.44(+0.54%) |
Mar 31, 2016 | 81.79 | 82.13 | 81.18 | 81.70 | 223,792 | -0.09(-0.11%) |
Mar 30, 2016 | 81.80 | 82.07 | 81.28 | 81.79 | 305,934 | +0.42(+0.52%) |
Mar 29, 2016 | 81.07 | 81.60 | 80.79 | 81.37 | 416,643 | -0.11(-0.14%) |
Mar 28, 2016 | 80.18 | 81.63 | 79.85 | 81.48 | 251,962 | +1.43(+1.78%) |
Mar 24, 2016 | 80.06 | 80.05 | 80.05 | 80.05 | 204,750 | -0.59(-0.74%) |
Mar 23, 2016 | 80.77 | 81.95 | 80.57 | 80.65 | 184,017 | -0.42(-0.51%) |
Mar 22, 2016 | 80.70 | 81.76 | 80.38 | 81.06 | 289,854 | -0.24(-0.29%) |
Mar 21, 2016 | 81.79 | 82.02 | 81.30 | 81.30 | 244,523 | -0.49(-0.60%) |
Mar 18, 2016 | 81.45 | 82.68 | 81.33 | 81.79 | 530,211 | +0.25(+0.31%) |
Mar 17, 2016 | 80.67 | 81.89 | 80.05 | 81.54 | 257,797 | +0.84(+1.04%) |
Mar 16, 2016 | 80.38 | 81.52 | 80.38 | 80.70 | 316,186 | -0.03(-0.04%) |
Mar 15, 2016 | 79.77 | 81.04 | 79.72 | 80.73 | 270,170 | +0.39(+0.49%) |
Mar 14, 2016 | 80.78 | 80.98 | 80.00 | 80.34 | 420,630 | -0.85(-1.05%) |
Mar 11, 2016 | 79.81 | 81.45 | 79.32 | 81.19 | 402,481 | +2.29(+2.90%) |
Mar 10, 2016 | 78.90 | 79.79 | 77.86 | 78.90 | 241,012 | +0.25(+0.32%) |
Mar 09, 2016 | 77.86 | 78.83 | 77.85 | 78.64 | 388,185 | +1.37(+1.77%) |
Mar 08, 2016 | 79.12 | 79.22 | 77.13 | 77.28 | 590,296 | -2.56(-3.20%) |
Mar 07, 2016 | 78.98 | 79.84 | 78.98 | 79.83 | 377,015 | +0.44(+0.56%) |
Mar 04, 2016 | 79.48 | 79.77 | 78.97 | 79.39 | 340,708 | +0.10(+0.13%) |
Mar 03, 2016 | 79.05 | 79.45 | 78.60 | 79.29 | 368,731 | +0.37(+0.47%) |
Mar 02, 2016 | 78.71 | 78.92 | 77.86 | 78.92 | 305,033 | +0.20(+0.26%) |