Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 64.26 | 64.87 | 64.23 | 64.47 | 7,857,698 | +0.11(+0.17%) |
Jan 30, 2017 | 63.37 | 64.64 | 63.25 | 64.37 | 9,153,784 | +0.76(+1.20%) |
Jan 27, 2017 | 65.31 | 65.36 | 63.02 | 63.61 | 13,353,636 | -1.29(-1.99%) |
Jan 26, 2017 | 64.69 | 65.79 | 64.17 | 64.90 | 9,323,073 | -0.13(-0.20%) |
Jan 25, 2017 | 67.02 | 67.25 | 64.97 | 65.03 | 13,014,611 | -1.87(-2.80%) |
Jan 24, 2017 | 66.55 | 67.21 | 66.36 | 66.90 | 5,793,201 | +0.43(+0.65%) |
Jan 23, 2017 | 66.67 | 67.03 | 66.28 | 66.47 | 7,698,365 | -0.25(-0.38%) |
Jan 20, 2017 | 68.14 | 68.25 | 66.52 | 66.72 | 9,784,014 | -0.93(-1.38%) |
Jan 19, 2017 | 67.63 | 68.19 | 66.94 | 67.66 | 6,420,017 | -0.28(-0.41%) |
Jan 18, 2017 | 68.70 | 68.89 | 67.66 | 67.93 | 6,472,089 | -0.31(-0.45%) |
Jan 17, 2017 | 66.65 | 68.29 | 66.61 | 68.24 | 8,968,065 | +1.58(+2.37%) |
Jan 13, 2017 | 66.66 | 66.66 | 66.66 | 0 | -0.50(-0.75%) | |
Jan 12, 2017 | 67.43 | 67.66 | 66.99 | 67.17 | 7,101,475 | -0.14(-0.21%) |
Jan 11, 2017 | 66.86 | 67.58 | 66.46 | 67.31 | 7,873,492 | +0.08(+0.12%) |
Jan 10, 2017 | 66.45 | 67.40 | 66.28 | 67.22 | 8,673,825 | +0.79(+1.19%) |
Jan 09, 2017 | 66.84 | 66.99 | 66.00 | 66.44 | 8,421,010 | -0.41(-0.61%) |
Jan 06, 2017 | 66.20 | 67.05 | 65.82 | 66.84 | 8,715,392 | +0.63(+0.96%) |
Jan 05, 2017 | 64.93 | 66.29 | 64.08 | 66.21 | 10,827,704 | +1.36(+2.09%) |
Jan 04, 2017 | 65.33 | 65.39 | 64.60 | 64.85 | 8,733,467 | -0.49(-0.75%) |
Jan 03, 2017 | 64.71 | 65.42 | 64.22 | 65.34 | 7,283,849 | +1.17(+1.82%) |
Dec 30, 2016 | 64.17 | 64.17 | 64.17 | 0 | -0.07(-0.11%) | |
Dec 29, 2016 | 64.15 | 64.62 | 64.08 | 64.24 | 4,402,208 | -0.03(-0.05%) |
Dec 28, 2016 | 64.48 | 64.54 | 63.95 | 64.27 | 4,169,740 | -0.20(-0.32%) |
Dec 27, 2016 | 64.20 | 64.83 | 64.16 | 64.48 | 3,624,944 | +0.12(+0.19%) |
Dec 23, 2016 | 64.35 | 64.35 | 64.35 | 0 | +0.28(+0.44%) | |
Dec 22, 2016 | 64.68 | 64.85 | 63.83 | 64.07 | 7,194,579 | -0.86(-1.33%) |
Dec 21, 2016 | 64.67 | 65.21 | 64.30 | 64.93 | 7,142,523 | +0.01(+0.01%) |
Dec 20, 2016 | 65.04 | 66.06 | 64.78 | 64.92 | 7,512,764 | -0.07(-0.11%) |
Dec 19, 2016 | 64.47 | 65.23 | 64.46 | 65.00 | 8,529,674 | +0.30(+0.47%) |
Dec 16, 2016 | 63.96 | 64.81 | 63.92 | 64.70 | 14,199,808 | +1.03(+1.62%) |
Dec 15, 2016 | 63.43 | 64.44 | 61.89 | 63.66 | 13,061,779 | -0.54(-0.85%) |
Dec 14, 2016 | 65.30 | 65.97 | 63.85 | 64.21 | 8,949,845 | -0.97(-1.48%) |
Dec 13, 2016 | 64.82 | 65.31 | 64.02 | 65.18 | 9,928,314 | +0.34(+0.53%) |
Dec 12, 2016 | 64.61 | 65.48 | 64.45 | 64.83 | 8,134,843 | -0.33(-0.50%) |
Dec 09, 2016 | 64.14 | 65.49 | 64.03 | 65.16 | 8,276,457 | +1.64(+2.59%) |
Dec 08, 2016 | 65.48 | 65.51 | 62.93 | 63.52 | 19,810,800 | -1.97(-3.01%) |
Dec 07, 2016 | 64.44 | 65.55 | 63.83 | 65.48 | 12,952,590 | +0.90(+1.40%) |
Dec 06, 2016 | 63.91 | 64.87 | 63.64 | 64.58 | 12,052,376 | +1.16(+1.83%) |
Dec 05, 2016 | 63.08 | 63.65 | 62.52 | 63.42 | 11,281,146 | +0.30(+0.48%) |
Dec 02, 2016 | 62.72 | 63.68 | 62.09 | 63.12 | 14,648,055 | +0.70(+1.12%) |
Dec 01, 2016 | 62.30 | 62.72 | 62.03 | 62.42 | 8,996,710 | -0.11(-0.17%) |
Nov 30, 2016 | 61.96 | 62.91 | 61.74 | 62.52 | 15,717,703 | +0.82(+1.33%) |
Nov 29, 2016 | 61.71 | 61.86 | 60.99 | 61.70 | 10,636,658 | +0.89(+1.47%) |
Nov 28, 2016 | 59.95 | 60.99 | 59.90 | 60.81 | 10,602,440 | +0.59(+0.97%) |
Nov 25, 2016 | 60.18 | 60.41 | 59.81 | 60.22 | 4,340,061 | +0.32(+0.53%) |
Nov 23, 2016 | 59.91 | 59.91 | 59.91 | 0 | +0.07(+0.11%) | |
Nov 22, 2016 | 59.30 | 60.26 | 59.22 | 59.84 | 15,279,043 | -0.50(-0.82%) |
Nov 21, 2016 | 60.21 | 60.56 | 59.67 | 60.34 | 9,869,489 | +0.13(+0.22%) |
Nov 18, 2016 | 60.20 | 60.63 | 59.91 | 60.21 | 9,221,341 | -0.19(-0.31%) |
Nov 17, 2016 | 60.46 | 60.77 | 60.27 | 60.39 | 10,213,671 | -0.24(-0.39%) |
Nov 16, 2016 | 61.08 | 61.31 | 60.58 | 60.63 | 9,281,375 | -0.39(-0.64%) |
Nov 15, 2016 | 61.52 | 61.60 | 60.39 | 61.02 | 12,869,326 | -0.78(-1.26%) |
Nov 14, 2016 | 60.54 | 62.24 | 60.54 | 61.80 | 12,930,232 | +0.74(+1.21%) |
Nov 11, 2016 | 62.70 | 62.78 | 60.75 | 61.06 | 11,763,630 | -1.78(-2.83%) |
Nov 10, 2016 | 62.64 | 63.18 | 62.26 | 62.84 | 15,573,459 | +0.59(+0.94%) |
Nov 09, 2016 | 60.36 | 62.71 | 60.34 | 62.26 | 24,948,618 | +2.46(+4.12%) |
Nov 08, 2016 | 56.68 | 60.98 | 56.35 | 59.79 | 61,773,404 | -8.02(-11.82%) |
Nov 07, 2016 | 67.79 | 68.18 | 67.22 | 67.81 | 10,389,111 | +0.88(+1.31%) |
Nov 04, 2016 | 66.48 | 67.39 | 66.35 | 66.93 | 10,117,773 | +0.60(+0.91%) |
Nov 03, 2016 | 68.58 | 69.03 | 66.07 | 66.33 | 15,499,637 | -1.94(-2.84%) |
Nov 02, 2016 | 67.96 | 68.50 | 67.36 | 68.27 | 7,528,670 | +0.41(+0.60%) |
Nov 01, 2016 | 68.58 | 68.87 | 67.67 | 67.86 | 7,638,591 | -0.53(-0.77%) |
Oct 31, 2016 | 67.80 | 68.72 | 67.57 | 68.39 | 9,131,715 | +0.60(+0.89%) |
Oct 28, 2016 | 69.40 | 69.52 | 67.13 | 67.79 | 21,160,168 | -3.11(-4.39%) |
Oct 27, 2016 | 71.33 | 71.50 | 70.67 | 70.90 | 4,389,707 | -0.31(-0.43%) |
Oct 26, 2016 | 71.14 | 71.27 | 70.75 | 71.21 | 4,074,774 | +0.13(+0.18%) |
Oct 25, 2016 | 71.40 | 71.73 | 70.98 | 71.08 | 4,677,669 | -0.48(-0.67%) |
Oct 24, 2016 | 71.27 | 72.03 | 71.27 | 71.56 | 5,584,959 | +0.48(+0.68%) |
Oct 21, 2016 | 70.70 | 71.21 | 70.66 | 71.08 | 5,656,334 | +0.09(+0.13%) |
Oct 20, 2016 | 70.20 | 71.14 | 70.14 | 70.99 | 9,325,885 | +1.08(+1.54%) |
Oct 19, 2016 | 70.72 | 70.81 | 69.71 | 69.91 | 8,029,984 | -0.64(-0.91%) |
Oct 18, 2016 | 70.65 | 70.81 | 70.06 | 70.55 | 6,165,249 | +0.43(+0.61%) |
Oct 17, 2016 | 71.78 | 71.89 | 70.11 | 70.12 | 9,122,437 | -1.73(-2.41%) |
Oct 14, 2016 | 71.46 | 71.95 | 71.17 | 71.85 | 8,287,325 | +0.65(+0.91%) |
Oct 13, 2016 | 70.57 | 71.51 | 70.46 | 71.21 | 7,796,222 | +0.43(+0.61%) |
Oct 12, 2016 | 70.09 | 71.14 | 69.99 | 70.78 | 8,653,960 | +0.87(+1.24%) |
Oct 11, 2016 | 70.03 | 70.24 | 69.11 | 69.91 | 7,278,307 | -0.35(-0.50%) |
Oct 10, 2016 | 70.28 | 70.46 | 69.92 | 70.26 | 6,602,692 | +0.35(+0.50%) |
Oct 07, 2016 | 70.04 | 70.19 | 69.73 | 69.91 | 5,371,388 | -0.07(-0.10%) |
Oct 06, 2016 | 70.04 | 70.49 | 69.81 | 69.98 | 6,509,146 | +0.23(+0.34%) |
Oct 05, 2016 | 69.74 | 70.02 | 69.50 | 69.75 | 9,823,399 | -0.02(-0.02%) |
Oct 04, 2016 | 70.55 | 70.73 | 69.60 | 69.77 | 8,427,934 | -0.70(-1.00%) |
Oct 03, 2016 | 71.85 | 71.92 | 70.37 | 70.47 | 9,280,768 | -1.54(-2.14%) |
Sep 30, 2016 | 72.40 | 72.75 | 71.58 | 72.01 | 11,291,996 | -0.45(-0.63%) |
Sep 29, 2016 | 72.84 | 73.26 | 72.42 | 72.46 | 6,329,518 | -0.51(-0.70%) |
Sep 28, 2016 | 73.08 | 73.28 | 72.61 | 72.97 | 5,514,224 | -0.31(-0.42%) |
Sep 27, 2016 | 72.96 | 73.50 | 72.87 | 73.28 | 5,166,402 | +0.52(+0.71%) |
Sep 26, 2016 | 72.89 | 73.13 | 72.41 | 72.76 | 5,835,707 | -0.55(-0.75%) |
Sep 23, 2016 | 73.03 | 73.51 | 72.99 | 73.31 | 4,776,860 | +0.02(+0.03%) |
Sep 22, 2016 | 73.39 | 73.48 | 72.83 | 73.29 | 10,232,763 | +0.25(+0.34%) |
Sep 21, 2016 | 72.89 | 73.15 | 72.18 | 73.04 | 7,136,076 | +0.22(+0.30%) |
Sep 20, 2016 | 72.42 | 73.06 | 72.42 | 72.82 | 6,753,824 | +0.66(+0.92%) |
Sep 19, 2016 | 72.93 | 73.01 | 72.02 | 72.15 | 9,244,028 | -0.77(-1.05%) |
Sep 16, 2016 | 72.82 | 73.11 | 72.31 | 72.92 | 7,917,837 | -0.02(-0.03%) |
Sep 15, 2016 | 72.13 | 73.00 | 71.29 | 72.95 | 9,252,989 | +0.57(+0.79%) |
Sep 14, 2016 | 73.43 | 73.74 | 72.28 | 72.37 | 9,811,780 | -1.21(-1.64%) |
Sep 13, 2016 | 74.10 | 74.30 | 73.41 | 73.58 | 5,044,841 | -0.90(-1.21%) |
Sep 12, 2016 | 73.96 | 74.65 | 73.66 | 74.48 | 6,470,040 | +0.42(+0.57%) |
Sep 09, 2016 | 75.04 | 75.08 | 74.05 | 74.05 | 7,604,656 | -1.29(-1.71%) |
Sep 08, 2016 | 75.71 | 75.95 | 74.67 | 75.34 | 9,121,504 | -0.40(-0.53%) |
Sep 07, 2016 | 75.40 | 75.91 | 75.14 | 75.75 | 4,140,541 | +0.20(+0.27%) |
Sep 06, 2016 | 76.04 | 76.13 | 75.17 | 75.54 | 4,628,422 | -0.39(-0.51%) |
Sep 02, 2016 | 75.92 | 75.93 | 75.93 | 75.93 | 3,872,629 | +0.38(+0.50%) |
Sep 01, 2016 | 75.71 | 75.86 | 75.31 | 75.55 | 4,046,627 | -0.02(-0.03%) |
Aug 31, 2016 | 75.14 | 75.68 | 74.69 | 75.58 | 6,458,840 | +0.49(+0.66%) |
Aug 30, 2016 | 75.26 | 75.43 | 74.65 | 75.08 | 6,144,532 | -0.23(-0.31%) |
Aug 29, 2016 | 75.59 | 75.70 | 74.80 | 75.32 | 7,530,485 | -0.15(-0.19%) |
Aug 26, 2016 | 76.07 | 76.30 | 75.03 | 75.46 | 7,872,744 | -0.42(-0.55%) |
Aug 25, 2016 | 78.42 | 78.46 | 75.58 | 75.88 | 11,609,169 | -2.74(-3.49%) |
Aug 24, 2016 | 78.53 | 79.37 | 78.46 | 78.63 | 4,431,047 | -0.08(-0.10%) |
Aug 23, 2016 | 79.52 | 79.65 | 78.57 | 78.71 | 3,712,997 | -0.59(-0.74%) |
Aug 22, 2016 | 78.48 | 79.38 | 77.93 | 79.30 | 5,378,174 | +0.81(+1.03%) |
Aug 19, 2016 | 78.50 | 78.58 | 77.98 | 78.49 | 3,632,284 | -0.15(-0.19%) |
Aug 18, 2016 | 78.91 | 79.01 | 78.36 | 78.63 | 3,944,800 | -0.30(-0.38%) |
Aug 17, 2016 | 78.81 | 79.07 | 78.62 | 78.93 | 3,839,513 | -0.01(-0.01%) |
Aug 16, 2016 | 78.55 | 79.18 | 78.47 | 78.94 | 4,113,203 | -0.02(-0.02%) |
Aug 15, 2016 | 78.81 | 79.03 | 78.59 | 78.96 | 2,962,534 | +0.12(+0.15%) |
Aug 12, 2016 | 78.75 | 78.85 | 78.40 | 78.84 | 2,919,933 | +0.35(+0.44%) |
Aug 11, 2016 | 78.80 | 79.03 | 78.33 | 78.49 | 4,783,766 | -0.09(-0.11%) |
Aug 10, 2016 | 78.90 | 79.26 | 78.45 | 78.58 | 4,676,499 | -0.28(-0.35%) |
Aug 09, 2016 | 78.86 | 79.14 | 78.45 | 78.85 | 3,046,727 | +0.22(+0.28%) |
Aug 08, 2016 | 78.79 | 78.99 | 78.37 | 78.63 | 4,453,227 | -0.15(-0.20%) |
Aug 05, 2016 | 78.80 | 79.23 | 78.42 | 78.79 | 4,693,305 | +0.32(+0.41%) |
Aug 04, 2016 | 78.70 | 79.24 | 77.90 | 78.46 | 5,099,030 | -0.37(-0.47%) |
Aug 03, 2016 | 79.06 | 79.29 | 78.46 | 78.84 | 7,707,790 | -0.51(-0.64%) |
Aug 02, 2016 | 77.48 | 79.83 | 77.37 | 79.35 | 15,504,178 | +3.70(+4.89%) |
Aug 01, 2016 | 74.91 | 76.10 | 74.66 | 75.65 | 8,160,483 | +0.62(+0.83%) |
Jul 29, 2016 | 75.62 | 75.70 | 74.73 | 75.03 | 7,564,122 | -0.54(-0.72%) |
Jul 28, 2016 | 74.99 | 75.83 | 74.57 | 75.57 | 4,766,963 | +0.53(+0.71%) |
Jul 27, 2016 | 75.96 | 76.06 | 75.01 | 75.03 | 5,726,728 | -0.91(-1.19%) |
Jul 26, 2016 | 76.22 | 76.42 | 75.57 | 75.94 | 6,056,972 | -0.15(-0.20%) |
Jul 25, 2016 | 77.48 | 77.86 | 75.84 | 76.09 | 9,146,894 | -2.03(-2.60%) |
Jul 22, 2016 | 78.55 | 78.60 | 77.84 | 78.12 | 3,652,815 | -0.32(-0.41%) |
Jul 21, 2016 | 78.49 | 78.59 | 78.12 | 78.45 | 3,777,372 | -0.04(-0.05%) |
Jul 20, 2016 | 78.70 | 78.79 | 78.21 | 78.49 | 4,308,091 | +0.08(+0.10%) |
Jul 19, 2016 | 78.04 | 78.42 | 77.93 | 78.41 | 3,832,449 | +0.37(+0.47%) |
Jul 18, 2016 | 78.50 | 78.70 | 77.95 | 78.04 | 4,432,846 | -0.18(-0.23%) |
Jul 15, 2016 | 78.91 | 78.91 | 78.07 | 78.22 | 4,153,601 | -0.30(-0.38%) |
Jul 14, 2016 | 79.12 | 79.14 | 78.36 | 78.52 | 5,978,143 | -0.14(-0.17%) |
Jul 13, 2016 | 77.94 | 78.70 | 77.77 | 78.65 | 5,308,042 | +0.94(+1.21%) |
Jul 12, 2016 | 78.01 | 78.14 | 77.26 | 77.71 | 4,933,197 | -0.31(-0.39%) |
Jul 11, 2016 | 77.89 | 78.31 | 77.74 | 78.02 | 4,427,991 | +0.08(+0.10%) |
Jul 08, 2016 | 77.61 | 78.00 | 77.01 | 77.94 | 4,620,833 | +1.00(+1.30%) |
Jul 07, 2016 | 77.57 | 77.68 | 76.70 | 76.94 | 5,212,053 | -0.45(-0.58%) |
Jul 06, 2016 | 76.41 | 77.45 | 76.31 | 77.39 | 6,996,463 | +0.87(+1.14%) |
Jul 05, 2016 | 76.12 | 76.96 | 76.07 | 76.52 | 5,298,565 | -0.02(-0.02%) |
Jul 01, 2016 | 77.24 | 76.53 | 76.53 | 76.53 | 4,696,902 | -0.60(-0.77%) |
Jun 30, 2016 | 76.37 | 77.13 | 76.02 | 77.13 | 6,128,110 | +1.07(+1.41%) |
Jun 29, 2016 | 75.95 | 76.25 | 75.74 | 76.06 | 5,828,939 | +0.57(+0.76%) |
Jun 28, 2016 | 75.86 | 76.05 | 74.77 | 75.49 | 5,568,350 | +0.37(+0.49%) |
Jun 27, 2016 | 75.13 | 75.41 | 74.68 | 75.12 | 8,661,690 | -0.24(-0.32%) |
Jun 24, 2016 | 74.21 | 76.15 | 73.92 | 75.36 | 10,740,460 | -0.39(-0.51%) |
Jun 23, 2016 | 76.08 | 76.12 | 75.28 | 75.74 | 4,794,322 | +0.23(+0.31%) |
Jun 22, 2016 | 75.33 | 75.77 | 75.11 | 75.51 | 5,641,793 | +0.42(+0.56%) |
Jun 21, 2016 | 75.30 | 75.69 | 74.79 | 75.09 | 8,258,397 | -0.02(-0.02%) |
Jun 20, 2016 | 76.46 | 76.61 | 75.07 | 75.11 | 11,329,053 | -1.30(-1.70%) |
Jun 17, 2016 | 77.06 | 77.08 | 76.11 | 76.40 | 11,348,727 | -0.56(-0.72%) |
Jun 16, 2016 | 76.86 | 77.18 | 76.19 | 76.96 | 9,043,559 | -0.39(-0.51%) |
Jun 15, 2016 | 77.65 | 78.21 | 77.30 | 77.36 | 5,861,234 | -0.30(-0.38%) |
Jun 14, 2016 | 77.11 | 77.91 | 76.88 | 77.65 | 5,655,558 | +0.49(+0.64%) |
Jun 13, 2016 | 77.74 | 78.01 | 77.02 | 77.16 | 7,570,270 | -0.72(-0.92%) |
Jun 10, 2016 | 77.55 | 78.69 | 77.39 | 77.88 | 8,536,716 | -0.26(-0.33%) |
Jun 09, 2016 | 78.95 | 79.49 | 77.94 | 78.14 | 7,582,216 | -1.06(-1.34%) |
Jun 08, 2016 | 77.86 | 79.28 | 77.84 | 79.20 | 7,067,228 | +1.36(+1.75%) |
Jun 07, 2016 | 77.81 | 78.56 | 77.61 | 77.84 | 6,746,298 | +0.25(+0.32%) |
Jun 06, 2016 | 77.76 | 77.90 | 77.33 | 77.59 | 5,348,121 | +0.06(+0.07%) |
Jun 03, 2016 | 77.55 | 77.77 | 77.26 | 77.53 | 4,801,522 | -0.13(-0.17%) |
Jun 02, 2016 | 77.75 | 77.98 | 77.47 | 77.66 | 6,197,890 | -0.14(-0.19%) |
Jun 01, 2016 | 77.71 | 77.91 | 77.19 | 77.81 | 6,377,285 | +0.10(+0.13%) |
May 31, 2016 | 78.14 | 78.29 | 77.51 | 77.70 | 8,414,556 | -0.39(-0.51%) |
May 27, 2016 | 78.24 | 78.10 | 78.10 | 78.10 | 5,513,917 | -0.01(-0.01%) |
May 26, 2016 | 78.52 | 78.95 | 77.87 | 78.10 | 8,323,387 | -0.48(-0.61%) |
May 25, 2016 | 78.64 | 79.14 | 78.43 | 78.59 | 8,840,141 | +0.14(+0.17%) |
May 24, 2016 | 79.43 | 79.63 | 78.25 | 78.45 | 11,578,371 | -0.56(-0.70%) |
May 23, 2016 | 80.22 | 80.33 | 78.90 | 79.01 | 7,720,411 | -1.12(-1.40%) |
May 20, 2016 | 81.66 | 81.66 | 79.82 | 80.13 | 13,065,171 | -1.20(-1.48%) |
May 19, 2016 | 81.83 | 82.26 | 80.97 | 81.33 | 4,490,404 | -0.46(-0.56%) |
May 18, 2016 | 81.62 | 82.49 | 80.28 | 81.79 | 7,001,806 | -0.48(-0.58%) |
May 17, 2016 | 83.96 | 84.22 | 81.96 | 82.26 | 6,205,519 | -1.97(-2.33%) |
May 16, 2016 | 83.52 | 84.40 | 83.20 | 84.23 | 3,503,461 | +0.71(+0.85%) |
May 13, 2016 | 84.09 | 84.47 | 83.36 | 83.52 | 4,237,274 | -0.95(-1.13%) |
May 12, 2016 | 84.11 | 84.95 | 83.96 | 84.47 | 4,737,567 | +0.56(+0.66%) |
May 11, 2016 | 85.30 | 85.30 | 83.90 | 83.91 | 5,109,500 | -1.56(-1.83%) |
May 10, 2016 | 85.40 | 85.68 | 85.06 | 85.48 | 3,891,573 | +0.29(+0.34%) |
May 09, 2016 | 84.53 | 85.94 | 84.43 | 85.19 | 5,669,419 | +0.72(+0.85%) |
May 06, 2016 | 84.29 | 84.99 | 84.07 | 84.47 | 5,291,449 | -0.24(-0.29%) |
May 05, 2016 | 83.70 | 85.08 | 83.60 | 84.71 | 6,553,256 | +1.01(+1.20%) |
May 04, 2016 | 82.92 | 84.12 | 82.92 | 83.70 | 5,731,072 | -0.02(-0.02%) |
May 03, 2016 | 82.03 | 84.14 | 80.98 | 83.72 | 7,877,522 | +1.99(+2.43%) |
May 02, 2016 | 80.96 | 82.12 | 80.77 | 81.73 | 6,809,539 | +0.77(+0.95%) |
Apr 29, 2016 | 81.37 | 81.64 | 80.46 | 80.96 | 5,672,797 | -0.57(-0.70%) |
Apr 28, 2016 | 82.16 | 82.50 | 81.37 | 81.54 | 5,066,890 | -1.20(-1.45%) |
Apr 27, 2016 | 82.96 | 83.32 | 82.10 | 82.74 | 3,909,960 | -0.12(-0.15%) |
Apr 26, 2016 | 82.13 | 82.89 | 81.90 | 82.86 | 3,516,452 | +0.73(+0.88%) |
Apr 25, 2016 | 81.37 | 82.16 | 81.19 | 82.13 | 2,883,227 | +0.41(+0.50%) |
Apr 22, 2016 | 81.63 | 81.87 | 80.88 | 81.72 | 3,292,413 | +0.18(+0.22%) |
Apr 21, 2016 | 82.58 | 82.87 | 81.39 | 81.54 | 4,987,866 | -1.04(-1.26%) |
Apr 20, 2016 | 83.13 | 83.18 | 82.46 | 82.58 | 3,732,674 | -0.42(-0.51%) |
Apr 19, 2016 | 82.25 | 83.12 | 82.24 | 83.01 | 3,634,795 | +0.77(+0.94%) |
Apr 18, 2016 | 82.00 | 82.82 | 81.81 | 82.24 | 3,961,044 | +0.21(+0.25%) |
Apr 15, 2016 | 80.99 | 82.14 | 80.70 | 82.03 | 4,080,638 | +0.91(+1.12%) |
Apr 14, 2016 | 81.37 | 81.53 | 80.92 | 81.12 | 4,218,932 | -0.02(-0.02%) |
Apr 13, 2016 | 81.51 | 81.79 | 81.02 | 81.14 | 4,232,788 | -0.08(-0.10%) |
Apr 12, 2016 | 81.21 | 81.39 | 80.56 | 81.22 | 3,482,946 | +0.37(+0.46%) |
Apr 11, 2016 | 81.57 | 81.63 | 80.82 | 80.85 | 4,281,008 | -0.56(-0.69%) |
Apr 08, 2016 | 81.63 | 81.81 | 81.15 | 81.41 | 3,645,475 | +0.43(+0.53%) |
Apr 07, 2016 | 82.75 | 82.83 | 80.59 | 80.98 | 6,178,429 | -1.97(-2.37%) |
Apr 06, 2016 | 82.75 | 83.37 | 82.43 | 82.95 | 4,677,711 | +0.17(+0.20%) |
Apr 05, 2016 | 83.46 | 83.61 | 82.60 | 82.78 | 5,443,685 | -1.04(-1.24%) |
Apr 04, 2016 | 83.35 | 83.89 | 83.18 | 83.83 | 4,975,416 | -0.27(-0.32%) |
Apr 01, 2016 | 82.93 | 84.24 | 82.57 | 84.10 | 7,813,977 | +0.87(+1.05%) |
Mar 31, 2016 | 83.44 | 83.76 | 83.12 | 83.22 | 4,930,780 | -0.26(-0.31%) |
Mar 30, 2016 | 82.63 | 83.76 | 82.44 | 83.48 | 5,594,059 | +1.27(+1.54%) |
Mar 29, 2016 | 81.63 | 82.51 | 81.04 | 82.21 | 4,737,716 | +0.51(+0.62%) |
Mar 28, 2016 | 81.29 | 82.02 | 81.15 | 81.71 | 4,462,959 | +0.33(+0.40%) |
Mar 24, 2016 | 80.78 | 81.38 | 81.38 | 81.38 | 3,783,840 | +0.55(+0.68%) |
Mar 23, 2016 | 81.57 | 81.92 | 80.67 | 80.82 | 5,270,075 | -0.96(-1.18%) |
Mar 22, 2016 | 81.17 | 82.41 | 80.99 | 81.79 | 5,051,510 | +0.16(+0.20%) |
Mar 21, 2016 | 81.16 | 82.19 | 81.15 | 81.63 | 4,453,218 | +0.13(+0.16%) |
Mar 18, 2016 | 81.24 | 82.37 | 81.00 | 81.50 | 8,994,334 | +0.38(+0.46%) |
Mar 17, 2016 | 81.10 | 81.43 | 80.26 | 81.12 | 5,628,574 | +0.10(+0.13%) |
Mar 16, 2016 | 81.18 | 81.31 | 80.47 | 81.02 | 4,794,611 | -0.16(-0.20%) |
Mar 15, 2016 | 80.42 | 81.51 | 80.35 | 81.18 | 3,900,941 | +0.13(+0.16%) |
Mar 14, 2016 | 80.50 | 81.22 | 80.09 | 81.05 | 3,807,048 | +0.53(+0.66%) |
Mar 11, 2016 | 80.23 | 80.61 | 79.91 | 80.52 | 4,468,753 | +0.82(+1.03%) |
Mar 10, 2016 | 80.89 | 80.95 | 79.12 | 79.70 | 6,078,223 | -0.95(-1.17%) |
Mar 09, 2016 | 79.77 | 80.71 | 79.52 | 80.65 | 6,423,411 | +1.19(+1.49%) |
Mar 08, 2016 | 78.63 | 80.03 | 78.63 | 79.46 | 5,428,066 | +0.50(+0.63%) |
Mar 07, 2016 | 79.06 | 79.56 | 78.72 | 78.96 | 5,647,552 | -0.69(-0.87%) |
Mar 04, 2016 | 79.72 | 79.83 | 79.16 | 79.65 | 4,623,584 | -0.08(-0.10%) |
Mar 03, 2016 | 78.95 | 79.81 | 78.71 | 79.73 | 4,556,845 | +0.60(+0.76%) |
Mar 02, 2016 | 78.78 | 79.34 | 78.54 | 79.13 | 4,202,971 | +0.26(+0.34%) |
Mar 01, 2016 | 78.75 | 78.98 | 78.29 | 78.87 | 4,341,440 | +0.91(+1.16%) |
Feb 29, 2016 | 78.09 | 78.90 | 77.94 | 77.96 | 6,030,482 | -0.39(-0.50%) |
Feb 26, 2016 | 79.09 | 79.25 | 77.33 | 78.35 | 7,640,801 | -0.59(-0.75%) |
Feb 25, 2016 | 78.11 | 78.97 | 77.90 | 78.95 | 5,758,071 | +1.22(+1.57%) |
Feb 24, 2016 | 77.25 | 77.90 | 76.16 | 77.73 | 7,953,137 | +0.10(+0.13%) |
Feb 23, 2016 | 78.12 | 78.22 | 76.93 | 77.62 | 5,592,516 | -0.57(-0.73%) |
Feb 22, 2016 | 78.66 | 79.26 | 77.82 | 78.19 | 5,235,409 | -0.10(-0.13%) |
Feb 19, 2016 | 77.34 | 78.35 | 77.07 | 78.30 | 5,421,530 | +0.56(+0.72%) |
Feb 18, 2016 | 78.22 | 78.41 | 77.33 | 77.74 | 5,101,901 | -0.64(-0.82%) |
Feb 17, 2016 | 78.14 | 78.83 | 77.80 | 78.38 | 7,013,090 | +0.60(+0.77%) |
Feb 16, 2016 | 77.78 | 78.33 | 77.29 | 77.78 | 7,407,662 | +0.87(+1.13%) |
Feb 12, 2016 | 75.95 | 76.91 | 76.91 | 76.91 | 5,860,229 | +1.60(+2.12%) |
Feb 11, 2016 | 73.68 | 75.73 | 73.39 | 75.31 | 11,012,740 | +0.61(+0.82%) |
Feb 10, 2016 | 73.17 | 75.70 | 73.06 | 74.70 | 9,311,572 | +2.09(+2.87%) |
Feb 09, 2016 | 69.82 | 73.77 | 69.40 | 72.62 | 14,802,976 | +0.69(+0.96%) |
Feb 08, 2016 | 73.99 | 74.12 | 71.60 | 71.93 | 12,043,338 | -2.77(-3.71%) |
Feb 05, 2016 | 75.86 | 76.05 | 74.26 | 74.69 | 7,918,981 | -1.23(-1.62%) |
Feb 04, 2016 | 76.26 | 76.66 | 75.34 | 75.92 | 5,841,617 | -0.59(-0.78%) |
Feb 03, 2016 | 76.68 | 77.05 | 75.30 | 76.52 | 6,319,419 | +0.34(+0.45%) |
Feb 02, 2016 | 77.14 | 77.35 | 76.00 | 76.17 | 5,531,013 | -1.91(-2.45%) |