Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 81.39 | 81.72 | 80.58 | 81.24 | 10,451,130 | -0.19(-0.23%) |
Feb 27, 2017 | 81.52 | 81.81 | 80.79 | 81.43 | 3,291,382 | -0.24(-0.29%) |
Feb 24, 2017 | 81.30 | 81.71 | 80.86 | 81.67 | 4,439,979 | -0.29(-0.35%) |
Feb 23, 2017 | 82.22 | 83.02 | 81.72 | 81.96 | 5,601,303 | -0.01(-0.01%) |
Feb 22, 2017 | 81.89 | 82.28 | 81.60 | 81.97 | 2,743,496 | -0.10(-0.12%) |
Feb 21, 2017 | 81.57 | 82.31 | 81.19 | 82.07 | 4,330,080 | +0.71(+0.87%) |
Feb 17, 2017 | 81.36 | 81.36 | 81.36 | 0 | +0.65(+0.80%) | |
Feb 16, 2017 | 81.41 | 81.61 | 80.39 | 80.71 | 5,241,205 | -0.85(-1.04%) |
Feb 15, 2017 | 81.12 | 82.72 | 80.78 | 81.56 | 5,277,057 | +0.75(+0.93%) |
Feb 14, 2017 | 80.84 | 81.19 | 80.45 | 80.81 | 4,815,802 | +0.01(+0.01%) |
Feb 13, 2017 | 81.07 | 81.19 | 80.36 | 80.80 | 4,333,400 | +0.27(+0.33%) |
Feb 10, 2017 | 81.30 | 81.89 | 80.43 | 80.53 | 3,065,930 | -0.39(-0.48%) |
Feb 09, 2017 | 80.59 | 81.87 | 80.39 | 80.92 | 5,154,399 | +0.33(+0.41%) |
Feb 08, 2017 | 79.90 | 80.72 | 79.53 | 80.59 | 2,570,698 | +0.49(+0.61%) |
Feb 07, 2017 | 80.18 | 80.42 | 79.44 | 80.11 | 3,631,969 | +0.46(+0.58%) |
Feb 06, 2017 | 79.92 | 80.02 | 79.25 | 79.65 | 2,666,545 | -0.46(-0.57%) |
Feb 03, 2017 | 80.29 | 80.60 | 79.71 | 80.11 | 4,981,878 | +0.08(+0.10%) |
Feb 02, 2017 | 78.23 | 80.16 | 77.79 | 80.03 | 7,686,129 | +1.55(+1.97%) |
Feb 01, 2017 | 78.81 | 79.20 | 77.35 | 78.48 | 6,207,557 | -0.52(-0.66%) |
Jan 31, 2017 | 78.35 | 79.90 | 78.07 | 79.00 | 7,845,468 | +0.39(+0.50%) |
Jan 30, 2017 | 77.70 | 78.68 | 77.00 | 78.61 | 4,969,667 | +0.50(+0.64%) |
Jan 27, 2017 | 78.09 | 78.47 | 77.82 | 78.11 | 2,222,280 | +0.26(+0.33%) |
Jan 26, 2017 | 78.90 | 78.98 | 77.18 | 77.85 | 4,126,535 | -0.52(-0.66%) |
Jan 25, 2017 | 77.43 | 78.49 | 77.15 | 78.37 | 5,677,964 | +1.36(+1.76%) |
Jan 24, 2017 | 76.22 | 77.36 | 75.85 | 77.01 | 3,717,913 | +0.95(+1.25%) |
Jan 23, 2017 | 75.60 | 76.85 | 75.60 | 76.06 | 3,775,283 | +0.13(+0.17%) |
Jan 20, 2017 | 75.66 | 76.02 | 75.33 | 75.93 | 4,599,553 | +0.46(+0.61%) |
Jan 19, 2017 | 75.62 | 76.07 | 75.24 | 75.47 | 3,278,544 | -0.21(-0.28%) |
Jan 18, 2017 | 75.49 | 76.12 | 74.98 | 75.68 | 3,974,467 | +0.76(+1.01%) |
Jan 17, 2017 | 75.20 | 75.20 | 74.27 | 74.92 | 3,156,591 | -0.62(-0.82%) |
Jan 13, 2017 | 75.54 | 75.54 | 75.54 | 0 | +0.43(+0.57%) | |
Jan 12, 2017 | 75.07 | 75.65 | 73.90 | 75.11 | 4,687,625 | -0.56(-0.74%) |
Jan 11, 2017 | 74.17 | 75.98 | 73.96 | 75.67 | 7,595,918 | +1.79(+2.42%) |
Jan 10, 2017 | 74.02 | 74.20 | 73.34 | 73.88 | 3,993,467 | +0.02(+0.03%) |
Jan 09, 2017 | 73.95 | 74.35 | 73.41 | 73.86 | 3,937,491 | +0.16(+0.22%) |
Jan 06, 2017 | 72.79 | 74.03 | 72.46 | 73.70 | 4,471,964 | +1.01(+1.39%) |
Jan 05, 2017 | 72.72 | 73.56 | 72.44 | 72.69 | 4,701,737 | -0.01(-0.01%) |
Jan 04, 2017 | 70.99 | 72.97 | 70.67 | 72.70 | 9,299,552 | +2.26(+3.20%) |
Jan 03, 2017 | 69.20 | 70.77 | 68.91 | 70.45 | 8,123,051 | +2.08(+3.04%) |
Dec 30, 2016 | 68.37 | 68.37 | 68.37 | 0 | -0.69(-1.00%) | |
Dec 29, 2016 | 68.76 | 69.73 | 68.68 | 69.06 | 3,233,226 | +0.06(+0.09%) |
Dec 28, 2016 | 69.76 | 69.97 | 68.76 | 69.00 | 4,318,320 | -0.76(-1.09%) |
Dec 27, 2016 | 69.75 | 70.33 | 69.55 | 69.76 | 2,943,374 | -0.02(-0.03%) |
Dec 23, 2016 | 69.78 | 69.78 | 69.78 | 0 | -0.03(-0.04%) | |
Dec 22, 2016 | 69.69 | 69.97 | 69.16 | 69.81 | 3,472,250 | -0.21(-0.30%) |
Dec 21, 2016 | 69.87 | 70.26 | 69.22 | 70.02 | 3,517,504 | +0.25(+0.36%) |
Dec 20, 2016 | 69.87 | 69.97 | 69.04 | 69.77 | 5,268,782 | +0.35(+0.50%) |
Dec 19, 2016 | 69.91 | 69.98 | 69.04 | 69.42 | 4,531,557 | -0.35(-0.50%) |
Dec 16, 2016 | 70.39 | 70.55 | 69.53 | 69.77 | 7,234,200 | -0.37(-0.53%) |
Dec 15, 2016 | 71.11 | 71.86 | 70.06 | 70.14 | 4,743,689 | -1.10(-1.54%) |
Dec 14, 2016 | 71.62 | 71.78 | 71.04 | 71.24 | 5,068,207 | -0.28(-0.39%) |
Dec 13, 2016 | 70.35 | 72.04 | 70.26 | 71.52 | 5,856,078 | +1.23(+1.75%) |
Dec 12, 2016 | 70.73 | 70.76 | 69.49 | 70.29 | 6,108,635 | -0.79(-1.11%) |
Dec 09, 2016 | 71.91 | 72.13 | 70.52 | 71.08 | 5,133,505 | -0.69(-0.96%) |
Dec 08, 2016 | 71.35 | 72.18 | 70.91 | 71.77 | 5,429,356 | +0.08(+0.11%) |
Dec 07, 2016 | 70.64 | 71.91 | 70.18 | 71.69 | 4,925,330 | +1.16(+1.64%) |
Dec 06, 2016 | 70.70 | 71.26 | 69.90 | 70.53 | 4,239,267 | -0.18(-0.25%) |
Dec 05, 2016 | 69.00 | 71.38 | 68.94 | 70.71 | 10,221,560 | +2.39(+3.49%) |
Dec 02, 2016 | 66.50 | 69.36 | 66.34 | 68.32 | 15,988,507 | -0.05(-0.07%) |
Dec 01, 2016 | 72.05 | 72.13 | 68.12 | 68.37 | 10,892,583 | -3.54(-4.92%) |
Nov 30, 2016 | 73.11 | 73.20 | 71.91 | 71.91 | 6,269,174 | -0.93(-1.28%) |
Nov 29, 2016 | 72.67 | 73.22 | 72.32 | 72.83 | 7,444,415 | +0.00(+0.00%) |
Nov 28, 2016 | 73.45 | 73.83 | 72.69 | 72.83 | 6,444,620 | -0.80(-1.08%) |
Nov 25, 2016 | 73.86 | 74.07 | 73.40 | 73.63 | 2,349,566 | -0.22(-0.30%) |
Nov 23, 2016 | 73.85 | 73.85 | 73.85 | 0 | -1.62(-2.14%) | |
Nov 22, 2016 | 75.64 | 76.56 | 75.01 | 75.47 | 7,883,579 | -0.58(-0.76%) |
Nov 21, 2016 | 77.96 | 78.21 | 75.70 | 76.05 | 8,549,629 | -1.62(-2.08%) |
Nov 18, 2016 | 79.47 | 80.27 | 77.16 | 77.67 | 19,928,954 | +2.58(+3.43%) |
Nov 17, 2016 | 73.61 | 75.31 | 73.22 | 75.09 | 12,471,650 | +1.88(+2.56%) |
Nov 16, 2016 | 74.11 | 74.51 | 73.04 | 73.21 | 10,649,252 | -0.71(-0.96%) |
Nov 15, 2016 | 74.39 | 74.63 | 73.21 | 73.92 | 6,223,356 | +1.26(+1.73%) |
Nov 14, 2016 | 74.81 | 74.94 | 72.45 | 72.67 | 7,244,240 | -1.83(-2.45%) |
Nov 11, 2016 | 73.70 | 74.97 | 73.70 | 74.49 | 8,893,388 | +0.96(+1.30%) |
Nov 10, 2016 | 76.12 | 76.63 | 72.18 | 73.53 | 10,213,556 | -2.27(-2.99%) |
Nov 09, 2016 | 75.13 | 76.15 | 74.81 | 75.80 | 6,889,861 | -0.65(-0.85%) |
Nov 08, 2016 | 76.26 | 76.94 | 75.90 | 76.45 | 4,029,532 | +0.25(+0.33%) |
Nov 07, 2016 | 75.54 | 76.90 | 75.31 | 76.20 | 5,977,568 | +1.93(+2.60%) |
Nov 04, 2016 | 74.04 | 75.08 | 73.76 | 74.27 | 4,286,394 | +0.23(+0.31%) |
Nov 03, 2016 | 74.94 | 75.30 | 73.63 | 74.04 | 3,888,226 | -0.86(-1.15%) |
Nov 02, 2016 | 75.05 | 75.55 | 74.82 | 74.90 | 4,089,973 | -0.45(-0.60%) |
Nov 01, 2016 | 75.89 | 76.99 | 75.14 | 75.35 | 7,151,054 | +0.29(+0.39%) |
Oct 31, 2016 | 75.22 | 75.90 | 74.77 | 75.06 | 4,118,873 | +0.03(+0.04%) |
Oct 28, 2016 | 74.89 | 75.40 | 74.72 | 75.03 | 4,834,056 | +0.39(+0.52%) |
Oct 27, 2016 | 75.39 | 76.06 | 74.52 | 74.64 | 4,024,522 | -0.21(-0.28%) |
Oct 26, 2016 | 74.55 | 76.06 | 74.23 | 74.85 | 5,755,699 | -0.11(-0.15%) |
Oct 25, 2016 | 75.16 | 74.47 | 74.96 | 4,452,690 | +0.00(+0.00%) | |
Oct 24, 2016 | 74.33 | 75.24 | 74.18 | 74.96 | 6,337,597 | +1.06(+1.43%) |
Oct 21, 2016 | 72.25 | 74.17 | 72.14 | 73.90 | 6,798,605 | +1.41(+1.94%) |
Oct 20, 2016 | 72.87 | 72.87 | 72.16 | 72.50 | 5,061,062 | -0.23(-0.32%) |
Oct 19, 2016 | 72.52 | 75.40 | 72.35 | 72.72 | 3,673,844 | +0.05(+0.07%) |
Oct 18, 2016 | 73.90 | 74.07 | 72.51 | 72.68 | 5,254,663 | -0.06(-0.08%) |
Oct 17, 2016 | 74.00 | 74.64 | 72.65 | 72.73 | 8,788,666 | -1.44(-1.94%) |
Oct 14, 2016 | 70.89 | 76.06 | 69.53 | 74.17 | 25,038,308 | +3.64(+5.15%) |
Oct 13, 2016 | 71.29 | 71.29 | 70.41 | 70.54 | 6,695,069 | -1.60(-2.22%) |
Oct 12, 2016 | 72.17 | 72.57 | 71.75 | 72.14 | 6,309,970 | -0.19(-0.26%) |
Oct 11, 2016 | 73.80 | 73.82 | 71.46 | 72.33 | 16,446,492 | -2.68(-3.57%) |
Oct 10, 2016 | 73.48 | 75.63 | 73.48 | 75.00 | 22,551,840 | +4.18(+5.91%) |
Oct 07, 2016 | 71.16 | 71.34 | 70.12 | 70.82 | 6,716,165 | -0.35(-0.49%) |
Oct 06, 2016 | 71.05 | 71.91 | 70.42 | 71.17 | 18,534,388 | +2.84(+4.15%) |
Oct 05, 2016 | 68.12 | 69.51 | 66.68 | 68.33 | 48,232,976 | -4.20(-5.80%) |
Oct 04, 2016 | 70.50 | 72.85 | 70.13 | 72.54 | 11,241,628 | +2.11(+2.99%) |
Oct 03, 2016 | 71.06 | 71.41 | 69.94 | 70.43 | 4,684,262 | -0.81(-1.14%) |
Sep 30, 2016 | 71.21 | 71.70 | 71.16 | 71.24 | 5,808,982 | +0.13(+0.18%) |
Sep 29, 2016 | 71.51 | 72.02 | 71.05 | 71.11 | 5,285,388 | -0.42(-0.59%) |
Sep 28, 2016 | 70.30 | 71.64 | 70.06 | 71.53 | 7,463,952 | +1.57(+2.24%) |
Sep 27, 2016 | 69.88 | 70.56 | 69.72 | 69.96 | 8,189,064 | -0.14(-0.20%) |
Sep 26, 2016 | 70.41 | 71.12 | 69.79 | 70.10 | 11,741,832 | -0.20(-0.28%) |
Sep 23, 2016 | 72.99 | 73.10 | 70.00 | 70.30 | 23,209,450 | -4.19(-5.63%) |
Sep 22, 2016 | 74.90 | 75.12 | 74.21 | 74.49 | 5,162,473 | +0.41(+0.55%) |
Sep 21, 2016 | 73.12 | 74.16 | 72.02 | 74.08 | 6,323,923 | +1.27(+1.74%) |
Sep 20, 2016 | 73.44 | 73.69 | 72.57 | 72.81 | 4,839,649 | -0.09(-0.12%) |
Sep 19, 2016 | 73.62 | 73.68 | 72.50 | 72.90 | 3,886,830 | -0.29(-0.40%) |
Sep 16, 2016 | 73.66 | 73.88 | 73.13 | 73.19 | 7,326,989 | -0.70(-0.95%) |
Sep 15, 2016 | 73.42 | 74.20 | 73.26 | 73.89 | 4,301,070 | +0.17(+0.23%) |
Sep 14, 2016 | 72.96 | 74.41 | 72.90 | 73.72 | 5,836,344 | +0.76(+1.04%) |
Sep 13, 2016 | 73.55 | 73.90 | 72.56 | 72.96 | 6,789,142 | -1.30(-1.75%) |
Sep 12, 2016 | 73.68 | 74.61 | 73.40 | 74.26 | 5,204,555 | +0.16(+0.22%) |
Sep 09, 2016 | 74.42 | 75.59 | 74.10 | 74.10 | 6,924,118 | -0.68(-0.91%) |
Sep 08, 2016 | 74.90 | 74.92 | 74.27 | 74.78 | 5,128,928 | -0.13(-0.17%) |
Sep 07, 2016 | 74.97 | 75.51 | 74.48 | 74.91 | 5,574,105 | -0.41(-0.54%) |
Sep 06, 2016 | 74.83 | 75.52 | 74.45 | 75.32 | 5,152,179 | +0.32(+0.43%) |
Sep 02, 2016 | 75.90 | 75.00 | 75.00 | 75.00 | 8,145,626 | -0.81(-1.07%) |
Sep 01, 2016 | 75.35 | 76.45 | 73.96 | 75.81 | 27,448,744 | -3.51(-4.42%) |
Aug 31, 2016 | 79.91 | 80.00 | 78.84 | 79.32 | 10,273,812 | -0.41(-0.51%) |
Aug 30, 2016 | 79.90 | 80.12 | 79.25 | 79.73 | 3,356,550 | -0.09(-0.11%) |
Aug 29, 2016 | 80.11 | 80.14 | 79.62 | 79.82 | 4,588,691 | -0.11(-0.14%) |
Aug 26, 2016 | 80.29 | 80.59 | 79.36 | 79.93 | 4,277,064 | -0.13(-0.16%) |
Aug 25, 2016 | 78.04 | 80.14 | 78.01 | 80.06 | 7,505,628 | +2.34(+3.01%) |
Aug 24, 2016 | 77.90 | 78.59 | 77.48 | 77.72 | 3,666,244 | -0.20(-0.26%) |
Aug 23, 2016 | 77.72 | 78.18 | 77.58 | 77.92 | 4,334,233 | +0.77(+1.00%) |
Aug 22, 2016 | 77.38 | 77.55 | 76.86 | 77.15 | 4,064,225 | -0.23(-0.30%) |
Aug 19, 2016 | 76.62 | 77.47 | 76.41 | 77.38 | 3,293,830 | +0.57(+0.74%) |
Aug 18, 2016 | 76.27 | 77.06 | 76.07 | 76.81 | 6,208,237 | +0.59(+0.77%) |
Aug 17, 2016 | 77.32 | 77.35 | 75.77 | 76.22 | 8,152,228 | -1.64(-2.10%) |
Aug 16, 2016 | 78.90 | 78.90 | 77.82 | 77.86 | 4,803,345 | -0.96(-1.22%) |
Aug 15, 2016 | 79.25 | 79.64 | 78.10 | 78.82 | 10,900,212 | -2.71(-3.32%) |
Aug 12, 2016 | 81.20 | 81.68 | 80.48 | 81.52 | 3,279,339 | +0.15(+0.18%) |
Aug 11, 2016 | 80.32 | 81.53 | 80.10 | 81.37 | 3,452,816 | +1.24(+1.55%) |
Aug 10, 2016 | 81.19 | 81.35 | 79.84 | 80.14 | 3,380,593 | -0.94(-1.16%) |
Aug 09, 2016 | 81.00 | 81.52 | 80.89 | 81.07 | 2,788,946 | +0.01(+0.01%) |
Aug 08, 2016 | 81.27 | 81.41 | 80.93 | 81.06 | 2,686,063 | -0.16(-0.20%) |
Aug 05, 2016 | 80.76 | 81.22 | 80.55 | 81.22 | 3,037,484 | +0.77(+0.96%) |
Aug 04, 2016 | 80.43 | 81.01 | 80.22 | 80.45 | 2,470,671 | +0.15(+0.19%) |
Aug 03, 2016 | 80.42 | 80.63 | 79.74 | 80.31 | 2,660,922 | -0.09(-0.11%) |
Aug 02, 2016 | 80.70 | 80.74 | 79.50 | 80.39 | 4,273,283 | -0.52(-0.64%) |
Aug 01, 2016 | 81.67 | 81.69 | 80.44 | 80.91 | 4,177,383 | -0.78(-0.95%) |
Jul 29, 2016 | 82.14 | 82.30 | 80.77 | 81.69 | 3,000,203 | -0.53(-0.64%) |
Jul 28, 2016 | 81.81 | 82.61 | 81.59 | 82.22 | 2,451,405 | +0.83(+1.02%) |
Jul 27, 2016 | 81.81 | 82.01 | 80.94 | 81.39 | 3,574,721 | -0.26(-0.32%) |
Jul 26, 2016 | 81.89 | 82.08 | 81.32 | 81.65 | 3,013,913 | -0.43(-0.52%) |
Jul 25, 2016 | 82.47 | 82.57 | 81.81 | 82.08 | 2,636,569 | -0.36(-0.44%) |
Jul 22, 2016 | 81.88 | 82.56 | 81.12 | 82.44 | 2,582,067 | +0.85(+1.04%) |
Jul 21, 2016 | 82.34 | 82.98 | 81.33 | 81.59 | 3,216,263 | -0.44(-0.54%) |
Jul 20, 2016 | 81.94 | 82.62 | 81.31 | 82.03 | 4,273,383 | +0.77(+0.95%) |
Jul 19, 2016 | 81.29 | 81.68 | 81.04 | 81.26 | 2,167,079 | -0.26(-0.32%) |
Jul 18, 2016 | 81.40 | 81.96 | 81.04 | 81.52 | 2,180,187 | +0.23(+0.28%) |
Jul 15, 2016 | 81.75 | 81.80 | 80.93 | 81.29 | 2,256,724 | -0.16(-0.20%) |
Jul 14, 2016 | 81.89 | 81.91 | 81.34 | 81.45 | 1,793,955 | +0.23(+0.28%) |
Jul 13, 2016 | 82.26 | 82.37 | 81.17 | 81.22 | 2,478,153 | -0.60(-0.73%) |
Jul 12, 2016 | 81.84 | 82.34 | 81.11 | 81.82 | 3,510,191 | +0.27(+0.33%) |
Jul 11, 2016 | 80.95 | 81.72 | 80.94 | 81.55 | 2,932,539 | +0.77(+0.95%) |
Jul 08, 2016 | 79.33 | 80.99 | 78.66 | 80.78 | 3,563,568 | +2.13(+2.70%) |
Jul 07, 2016 | 78.40 | 79.00 | 78.29 | 78.66 | 3,089,897 | +0.26(+0.33%) |
Jul 06, 2016 | 78.38 | 78.63 | 77.63 | 78.40 | 4,126,571 | -0.17(-0.22%) |
Jul 05, 2016 | 79.00 | 79.14 | 78.16 | 78.57 | 4,168,817 | -1.16(-1.45%) |
Jul 01, 2016 | 79.49 | 79.73 | 79.73 | 79.73 | 2,971,176 | +0.42(+0.53%) |
Jun 30, 2016 | 79.25 | 79.86 | 78.99 | 79.31 | 4,649,993 | +0.41(+0.52%) |
Jun 29, 2016 | 78.15 | 79.55 | 77.80 | 78.90 | 5,500,619 | +1.45(+1.87%) |
Jun 28, 2016 | 77.45 | 77.81 | 76.50 | 77.45 | 4,787,035 | +1.48(+1.95%) |
Jun 27, 2016 | 77.36 | 77.59 | 75.41 | 75.97 | 6,029,873 | -2.39(-3.05%) |
Jun 24, 2016 | 79.31 | 80.40 | 78.24 | 78.36 | 6,824,558 | -3.82(-4.64%) |
Jun 23, 2016 | 81.05 | 82.21 | 80.68 | 82.17 | 2,780,673 | +1.66(+2.06%) |
Jun 22, 2016 | 81.45 | 81.70 | 80.36 | 80.51 | 4,228,109 | -1.01(-1.24%) |
Jun 21, 2016 | 81.46 | 81.76 | 81.12 | 81.52 | 3,188,394 | +0.41(+0.50%) |
Jun 20, 2016 | 81.37 | 82.18 | 81.02 | 81.11 | 3,452,798 | +0.72(+0.89%) |
Jun 17, 2016 | 81.42 | 81.42 | 80.07 | 80.39 | 5,698,742 | -1.14(-1.40%) |
Jun 16, 2016 | 81.08 | 81.73 | 80.11 | 81.53 | 3,047,965 | -0.35(-0.43%) |
Jun 15, 2016 | 81.72 | 82.50 | 81.64 | 81.88 | 3,579,086 | +0.90(+1.11%) |
Jun 14, 2016 | 81.01 | 81.60 | 80.66 | 80.98 | 3,544,831 | -0.40(-0.49%) |
Jun 13, 2016 | 81.14 | 82.88 | 80.77 | 81.38 | 4,624,119 | -0.34(-0.42%) |
Jun 10, 2016 | 81.89 | 82.48 | 81.44 | 81.72 | 2,325,135 | -0.90(-1.09%) |
Jun 09, 2016 | 82.70 | 83.18 | 82.54 | 82.62 | 1,854,653 | -0.62(-0.74%) |
Jun 08, 2016 | 83.02 | 83.45 | 82.83 | 83.24 | 2,347,676 | +0.21(+0.25%) |
Jun 07, 2016 | 82.87 | 83.23 | 82.65 | 83.03 | 2,608,293 | +0.31(+0.37%) |
Jun 06, 2016 | 82.75 | 83.29 | 82.39 | 82.72 | 2,588,149 | +0.28(+0.34%) |
Jun 03, 2016 | 82.89 | 82.90 | 82.01 | 82.44 | 2,830,582 | -0.69(-0.83%) |
Jun 02, 2016 | 83.10 | 83.26 | 82.34 | 83.13 | 3,689,193 | -0.21(-0.25%) |
Jun 01, 2016 | 81.96 | 83.74 | 81.80 | 83.34 | 4,177,657 | -0.26(-0.31%) |
May 31, 2016 | 83.45 | 83.95 | 83.05 | 83.60 | 4,490,381 | -0.06(-0.07%) |
May 27, 2016 | 83.01 | 83.66 | 83.66 | 83.66 | 3,143,801 | +0.42(+0.50%) |
May 26, 2016 | 83.71 | 84.37 | 83.14 | 83.24 | 4,762,828 | -0.22(-0.26%) |
May 25, 2016 | 82.89 | 83.84 | 82.23 | 83.46 | 4,939,430 | +0.82(+0.99%) |
May 24, 2016 | 81.86 | 83.30 | 81.72 | 82.64 | 5,812,618 | +1.02(+1.25%) |
May 23, 2016 | 80.68 | 81.99 | 80.60 | 81.62 | 4,881,370 | +0.71(+0.88%) |
May 20, 2016 | 81.49 | 81.71 | 80.61 | 80.91 | 5,104,509 | -0.07(-0.09%) |
May 19, 2016 | 82.15 | 82.37 | 80.05 | 80.98 | 13,781,912 | +3.22(+4.14%) |
May 18, 2016 | 76.67 | 78.39 | 76.54 | 77.77 | 7,956,344 | +1.10(+1.43%) |
May 17, 2016 | 77.36 | 77.44 | 76.47 | 76.67 | 4,593,020 | -0.54(-0.70%) |
May 16, 2016 | 76.57 | 77.59 | 75.90 | 77.21 | 4,146,982 | +0.94(+1.23%) |
May 13, 2016 | 75.90 | 77.24 | 75.85 | 76.27 | 3,587,929 | +0.48(+0.63%) |
May 12, 2016 | 76.35 | 76.69 | 75.09 | 75.79 | 2,733,974 | +0.10(+0.13%) |
May 11, 2016 | 75.89 | 76.82 | 75.68 | 75.69 | 2,520,817 | -0.13(-0.17%) |
May 10, 2016 | 75.03 | 75.88 | 74.85 | 75.82 | 2,709,393 | +1.30(+1.74%) |
May 09, 2016 | 74.22 | 75.22 | 74.10 | 74.52 | 2,139,172 | +0.37(+0.50%) |
May 06, 2016 | 73.40 | 74.22 | 73.07 | 74.15 | 3,084,236 | +0.44(+0.60%) |
May 05, 2016 | 74.01 | 74.49 | 73.54 | 73.71 | 2,091,195 | -0.18(-0.24%) |
May 04, 2016 | 74.21 | 74.53 | 73.44 | 73.89 | 2,843,649 | -0.91(-1.21%) |
May 03, 2016 | 76.30 | 76.58 | 74.28 | 74.80 | 3,277,385 | -2.35(-3.04%) |
May 02, 2016 | 76.20 | 77.33 | 75.61 | 77.15 | 3,291,568 | +1.45(+1.91%) |
Apr 29, 2016 | 74.91 | 75.96 | 74.38 | 75.70 | 3,232,183 | +0.42(+0.56%) |
Apr 28, 2016 | 75.28 | 76.54 | 74.86 | 75.28 | 3,829,119 | -0.31(-0.41%) |
Apr 27, 2016 | 75.57 | 76.10 | 74.70 | 75.59 | 3,363,673 | -0.52(-0.68%) |
Apr 26, 2016 | 76.70 | 76.70 | 75.71 | 76.11 | 1,956,297 | -0.30(-0.39%) |
Apr 25, 2016 | 76.08 | 76.73 | 75.78 | 76.41 | 2,459,415 | +0.03(+0.04%) |
Apr 22, 2016 | 76.13 | 76.77 | 75.25 | 76.38 | 3,188,668 | -0.67(-0.87%) |
Apr 21, 2016 | 76.56 | 77.72 | 76.40 | 77.05 | 3,547,082 | +1.01(+1.33%) |
Apr 20, 2016 | 76.10 | 76.54 | 75.69 | 76.04 | 2,004,149 | -0.05(-0.07%) |
Apr 19, 2016 | 77.49 | 77.49 | 75.43 | 76.09 | 2,368,298 | -1.08(-1.40%) |
Apr 18, 2016 | 76.14 | 77.19 | 75.76 | 77.17 | 1,918,564 | +0.96(+1.26%) |
Apr 15, 2016 | 76.15 | 76.44 | 75.78 | 76.21 | 2,135,710 | +0.16(+0.21%) |
Apr 14, 2016 | 75.90 | 76.49 | 75.56 | 76.05 | 2,699,748 | +0.20(+0.26%) |
Apr 13, 2016 | 74.67 | 76.05 | 74.35 | 75.85 | 3,103,766 | +1.68(+2.26%) |
Apr 12, 2016 | 74.43 | 74.44 | 73.34 | 74.17 | 2,262,677 | +0.11(+0.15%) |
Apr 11, 2016 | 75.37 | 75.40 | 74.03 | 74.06 | 2,154,496 | -0.69(-0.92%) |
Apr 08, 2016 | 75.62 | 75.84 | 74.20 | 74.75 | 2,378,826 | -0.47(-0.62%) |
Apr 07, 2016 | 74.81 | 75.36 | 74.58 | 75.22 | 3,848,189 | -0.26(-0.34%) |
Apr 06, 2016 | 74.66 | 75.58 | 74.37 | 75.48 | 2,036,029 | +1.00(+1.34%) |
Apr 05, 2016 | 74.78 | 75.41 | 74.26 | 74.48 | 2,368,449 | -1.11(-1.47%) |
Apr 04, 2016 | 75.75 | 76.34 | 75.31 | 75.59 | 2,982,100 | -0.04(-0.05%) |
Apr 01, 2016 | 73.28 | 75.85 | 73.01 | 75.63 | 4,556,525 | +1.90(+2.57%) |
Mar 31, 2016 | 73.96 | 74.29 | 73.28 | 73.73 | 4,232,375 | -0.47(-0.63%) |
Mar 30, 2016 | 72.90 | 74.56 | 72.87 | 74.20 | 5,187,621 | +2.00(+2.77%) |
Mar 29, 2016 | 71.45 | 72.60 | 70.62 | 72.21 | 4,611,999 | +0.35(+0.49%) |
Mar 28, 2016 | 72.30 | 72.59 | 71.32 | 71.86 | 2,691,616 | -0.49(-0.68%) |
Mar 24, 2016 | 71.45 | 72.35 | 72.35 | 72.35 | 2,702,325 | +0.66(+0.92%) |
Mar 23, 2016 | 71.60 | 72.49 | 71.39 | 71.69 | 2,949,789 | -1.07(-1.47%) |
Mar 22, 2016 | 72.07 | 73.18 | 71.61 | 72.75 | 3,352,486 | +0.60(+0.83%) |
Mar 21, 2016 | 72.41 | 72.58 | 71.60 | 72.16 | 2,855,628 | -0.40(-0.55%) |
Mar 18, 2016 | 73.00 | 73.44 | 72.10 | 72.56 | 6,003,734 | -0.07(-0.10%) |
Mar 17, 2016 | 72.44 | 73.08 | 71.51 | 72.63 | 3,379,985 | -0.01(-0.01%) |
Mar 16, 2016 | 71.18 | 72.82 | 71.02 | 72.64 | 2,989,489 | +1.03(+1.44%) |
Mar 15, 2016 | 71.69 | 72.26 | 71.00 | 71.61 | 3,209,216 | -0.52(-0.72%) |
Mar 14, 2016 | 71.22 | 72.40 | 71.22 | 72.13 | 3,869,144 | +0.59(+0.82%) |
Mar 11, 2016 | 71.07 | 71.81 | 70.78 | 71.54 | 3,431,231 | +0.93(+1.32%) |
Mar 10, 2016 | 71.35 | 72.23 | 69.70 | 70.61 | 4,984,364 | -0.34(-0.48%) |
Mar 09, 2016 | 70.00 | 71.03 | 69.83 | 70.95 | 4,261,130 | +1.22(+1.75%) |
Mar 08, 2016 | 69.70 | 70.81 | 69.08 | 69.73 | 4,088,885 | -0.67(-0.95%) |
Mar 07, 2016 | 70.41 | 70.77 | 68.91 | 70.40 | 4,630,880 | -0.57(-0.80%) |
Mar 04, 2016 | 71.09 | 72.09 | 70.54 | 70.97 | 4,358,642 | +0.26(+0.37%) |
Mar 03, 2016 | 69.96 | 70.84 | 69.43 | 70.71 | 3,245,549 | +0.37(+0.53%) |
Mar 02, 2016 | 69.59 | 70.46 | 69.43 | 70.34 | 4,933,691 | +0.41(+0.59%) |