Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 127.12 | 127.64 | 126.59 | 127.00 | 221,510 | +0.01(+0.01%) |
Mar 30, 2017 | 126.41 | 127.27 | 126.22 | 126.99 | 298,592 | +0.65(+0.51%) |
Mar 29, 2017 | 126.71 | 126.71 | 125.96 | 126.34 | 382,542 | -0.31(-0.24%) |
Mar 28, 2017 | 126.50 | 127.14 | 125.89 | 126.65 | 305,915 | +0.40(+0.32%) |
Mar 27, 2017 | 124.86 | 126.55 | 124.34 | 126.25 | 520,980 | +0.19(+0.15%) |
Mar 24, 2017 | 126.74 | 127.63 | 125.58 | 126.07 | 573,410 | +0.91(+0.73%) |
Mar 23, 2017 | 125.41 | 125.70 | 124.79 | 125.15 | 551,771 | -0.28(-0.22%) |
Mar 22, 2017 | 124.24 | 125.57 | 123.80 | 125.43 | 603,831 | +1.31(+1.06%) |
Mar 21, 2017 | 127.42 | 127.66 | 123.88 | 124.12 | 706,999 | -2.98(-2.34%) |
Mar 20, 2017 | 126.49 | 127.53 | 126.05 | 127.10 | 409,982 | +0.93(+0.74%) |
Mar 17, 2017 | 126.34 | 126.34 | 125.77 | 126.16 | 660,009 | +0.26(+0.21%) |
Mar 16, 2017 | 126.44 | 126.47 | 125.66 | 125.90 | 335,978 | -0.13(-0.10%) |
Mar 15, 2017 | 125.20 | 126.27 | 124.60 | 126.03 | 399,149 | +0.99(+0.79%) |
Mar 14, 2017 | 125.08 | 125.17 | 124.02 | 125.04 | 384,281 | -0.37(-0.30%) |
Mar 13, 2017 | 124.86 | 125.46 | 124.62 | 125.41 | 413,403 | +0.93(+0.75%) |
Mar 10, 2017 | 123.80 | 124.74 | 123.80 | 124.48 | 769,567 | +1.41(+1.14%) |
Mar 09, 2017 | 122.76 | 123.28 | 122.10 | 123.07 | 367,659 | +0.24(+0.20%) |
Mar 08, 2017 | 123.04 | 123.85 | 122.58 | 122.83 | 632,947 | +0.29(+0.23%) |
Mar 07, 2017 | 122.06 | 123.35 | 121.69 | 122.55 | 585,208 | +0.27(+0.22%) |
Mar 06, 2017 | 121.87 | 122.49 | 120.86 | 122.28 | 575,817 | +0.06(+0.05%) |
Mar 03, 2017 | 122.42 | 122.42 | 121.50 | 122.21 | 464,712 | -0.06(-0.05%) |
Mar 02, 2017 | 123.83 | 124.14 | 122.15 | 122.28 | 464,833 | -1.27(-1.03%) |
Mar 01, 2017 | 123.11 | 123.71 | 121.92 | 123.54 | 474,300 | +1.90(+1.56%) |
Feb 28, 2017 | 123.44 | 123.44 | 121.39 | 121.65 | 464,570 | -1.57(-1.28%) |
Feb 27, 2017 | 122.12 | 123.27 | 121.85 | 123.22 | 1,318,213 | +1.17(+0.96%) |
Feb 24, 2017 | 120.19 | 122.07 | 119.74 | 122.05 | 565,707 | -0.08(-0.07%) |
Feb 23, 2017 | 124.01 | 124.01 | 121.33 | 122.14 | 640,525 | -2.02(-1.62%) |
Feb 22, 2017 | 123.89 | 124.31 | 123.66 | 124.16 | 243,088 | +0.03(+0.02%) |
Feb 21, 2017 | 122.81 | 124.17 | 122.81 | 124.13 | 724,370 | +1.73(+1.41%) |
Feb 17, 2017 | 122.40 | 122.40 | 122.40 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.70 | 121.93 | 120.99 | 121.77 | 335,207 | +0.19(+0.16%) |
Feb 15, 2017 | 120.98 | 121.69 | 120.36 | 121.57 | 253,543 | +0.93(+0.78%) |
Feb 14, 2017 | 121.02 | 121.02 | 119.89 | 120.64 | 219,145 | -0.33(-0.28%) |
Feb 13, 2017 | 121.06 | 121.78 | 120.79 | 120.97 | 334,770 | +0.25(+0.21%) |
Feb 10, 2017 | 121.61 | 121.62 | 119.55 | 120.72 | 558,899 | -0.07(-0.06%) |
Feb 09, 2017 | 121.80 | 122.19 | 120.65 | 120.80 | 488,825 | -1.06(-0.87%) |
Feb 08, 2017 | 121.99 | 122.33 | 121.22 | 121.86 | 277,968 | +0.23(+0.19%) |
Feb 07, 2017 | 121.89 | 122.08 | 121.00 | 121.63 | 214,274 | +0.45(+0.37%) |
Feb 06, 2017 | 121.00 | 121.28 | 120.24 | 121.18 | 332,530 | +0.42(+0.35%) |
Feb 03, 2017 | 120.81 | 120.98 | 120.35 | 120.76 | 313,206 | +0.62(+0.52%) |
Feb 02, 2017 | 119.37 | 120.51 | 118.80 | 120.14 | 510,060 | -0.06(-0.05%) |
Feb 01, 2017 | 119.59 | 120.25 | 118.99 | 120.19 | 645,625 | +1.88(+1.59%) |
Jan 31, 2017 | 119.19 | 119.25 | 117.58 | 118.32 | 524,096 | -1.55(-1.30%) |
Jan 30, 2017 | 119.93 | 119.93 | 118.37 | 119.87 | 546,625 | -0.60(-0.50%) |
Jan 27, 2017 | 119.60 | 120.51 | 119.60 | 120.47 | 352,116 | +1.48(+1.24%) |
Jan 26, 2017 | 119.90 | 119.90 | 118.47 | 118.99 | 455,002 | -0.68(-0.56%) |
Jan 25, 2017 | 119.51 | 119.94 | 118.57 | 119.67 | 729,695 | +1.75(+1.48%) |
Jan 24, 2017 | 116.17 | 118.14 | 116.01 | 117.92 | 1,345,108 | +2.24(+1.94%) |
Jan 23, 2017 | 115.96 | 116.21 | 114.78 | 115.68 | 379,609 | -0.71(-0.61%) |
Jan 20, 2017 | 116.08 | 117.10 | 115.94 | 116.39 | 695,243 | +1.48(+1.29%) |
Jan 19, 2017 | 115.25 | 116.21 | 114.83 | 114.91 | 982,552 | -0.52(-0.45%) |
Jan 18, 2017 | 114.01 | 115.51 | 113.90 | 115.43 | 416,569 | +1.56(+1.37%) |
Jan 17, 2017 | 115.31 | 115.38 | 113.50 | 113.87 | 393,541 | -1.86(-1.61%) |
Jan 13, 2017 | 115.73 | 115.73 | 115.73 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.33 | 115.62 | 113.25 | 114.98 | 487,971 | -0.97(-0.84%) |
Jan 11, 2017 | 115.68 | 115.97 | 115.11 | 115.96 | 587,283 | +0.40(+0.34%) |
Jan 10, 2017 | 115.09 | 115.83 | 114.93 | 115.56 | 248,876 | +0.56(+0.48%) |
Jan 09, 2017 | 114.20 | 115.47 | 114.12 | 115.00 | 318,339 | +1.20(+1.06%) |
Jan 06, 2017 | 113.18 | 114.12 | 112.47 | 113.80 | 315,185 | +0.90(+0.80%) |
Jan 05, 2017 | 113.94 | 114.54 | 112.69 | 112.90 | 339,277 | -0.97(-0.85%) |
Jan 04, 2017 | 114.12 | 114.43 | 113.35 | 113.87 | 487,785 | +0.31(+0.28%) |
Jan 03, 2017 | 113.95 | 115.19 | 112.59 | 113.56 | 956,068 | +0.00(+0.00%) |
Dec 30, 2016 | 113.56 | 113.56 | 113.56 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.84 | 115.34 | 114.13 | 115.34 | 377,073 | -0.02(-0.02%) |
Dec 28, 2016 | 118.27 | 118.36 | 115.30 | 115.36 | 626,236 | -2.23(-1.90%) |
Dec 27, 2016 | 116.39 | 117.77 | 116.34 | 117.59 | 507,398 | +1.43(+1.23%) |
Dec 23, 2016 | 116.16 | 116.16 | 116.16 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.28 | 116.31 | 115.13 | 115.57 | 313,234 | +0.56(+0.48%) |
Dec 21, 2016 | 115.25 | 115.53 | 114.83 | 115.01 | 283,540 | +0.00(+0.00%) |
Dec 20, 2016 | 115.07 | 115.23 | 114.51 | 115.01 | 778,688 | +1.09(+0.96%) |
Dec 19, 2016 | 113.10 | 114.36 | 112.96 | 113.92 | 449,723 | +1.12(+0.99%) |
Dec 16, 2016 | 114.63 | 114.86 | 112.30 | 112.81 | 532,231 | -1.15(-1.01%) |
Dec 15, 2016 | 112.51 | 114.45 | 112.32 | 113.96 | 801,979 | +1.91(+1.71%) |
Dec 14, 2016 | 112.20 | 112.77 | 111.66 | 112.05 | 718,349 | -0.10(-0.09%) |
Dec 13, 2016 | 111.25 | 112.88 | 111.10 | 112.15 | 362,569 | +1.29(+1.17%) |
Dec 12, 2016 | 111.29 | 111.49 | 109.97 | 110.86 | 755,934 | -0.88(-0.78%) |
Dec 09, 2016 | 113.02 | 113.22 | 110.95 | 111.73 | 362,660 | -0.38(-0.34%) |
Dec 08, 2016 | 111.44 | 112.77 | 111.30 | 112.11 | 455,945 | +0.97(+0.87%) |
Dec 07, 2016 | 108.84 | 111.41 | 108.48 | 111.14 | 469,537 | +2.24(+2.06%) |
Dec 06, 2016 | 107.72 | 109.02 | 107.72 | 108.90 | 525,329 | +1.49(+1.38%) |
Dec 05, 2016 | 107.05 | 107.76 | 106.34 | 107.41 | 404,570 | +1.29(+1.22%) |
Dec 02, 2016 | 104.68 | 106.31 | 104.32 | 106.12 | 1,082,089 | +1.29(+1.23%) |
Dec 01, 2016 | 110.13 | 110.13 | 104.20 | 104.83 | 1,259,534 | -5.38(-4.88%) |
Nov 30, 2016 | 110.79 | 111.08 | 110.17 | 110.21 | 213,722 | -0.64(-0.57%) |
Nov 29, 2016 | 110.97 | 111.50 | 110.32 | 110.85 | 423,363 | -0.20(-0.18%) |
Nov 28, 2016 | 111.12 | 111.56 | 110.87 | 111.05 | 238,835 | -0.33(-0.30%) |
Nov 25, 2016 | 111.39 | 111.44 | 110.90 | 111.38 | 148,773 | +0.19(+0.17%) |
Nov 23, 2016 | 111.19 | 111.19 | 111.19 | 0 | +0.14(+0.12%) | |
Nov 22, 2016 | 110.46 | 111.15 | 110.36 | 111.05 | 512,257 | +1.17(+1.07%) |
Nov 21, 2016 | 109.48 | 110.05 | 109.10 | 109.88 | 411,766 | +0.73(+0.67%) |
Nov 18, 2016 | 108.04 | 109.29 | 108.04 | 109.15 | 384,340 | +0.79(+0.72%) |
Nov 17, 2016 | 107.62 | 108.90 | 106.97 | 108.36 | 391,588 | +1.15(+1.08%) |
Nov 16, 2016 | 105.81 | 107.30 | 105.78 | 107.21 | 437,706 | +1.22(+1.15%) |
Nov 15, 2016 | 104.47 | 106.27 | 104.22 | 105.99 | 510,896 | +1.95(+1.87%) |
Nov 14, 2016 | 105.11 | 105.12 | 103.77 | 104.05 | 483,886 | -0.54(-0.52%) |
Nov 11, 2016 | 101.88 | 104.76 | 101.88 | 104.59 | 937,095 | +3.86(+3.83%) |
Nov 10, 2016 | 103.56 | 104.23 | 101.13 | 100.73 | 2,407,901 | -2.22(-2.16%) |
Nov 09, 2016 | 101.13 | 103.29 | 100.63 | 102.95 | 1,123,246 | -0.49(-0.47%) |
Nov 08, 2016 | 103.20 | 104.11 | 102.62 | 103.44 | 442,681 | +0.21(+0.21%) |
Nov 07, 2016 | 102.27 | 103.30 | 101.87 | 103.23 | 1,732,379 | +2.83(+2.81%) |
Nov 04, 2016 | 100.45 | 101.29 | 99.71 | 100.41 | 454,634 | -0.64(-0.63%) |
Nov 03, 2016 | 101.27 | 101.93 | 100.67 | 101.04 | 546,156 | -0.18(-0.17%) |
Nov 02, 2016 | 101.96 | 102.52 | 100.89 | 101.22 | 888,771 | -0.67(-0.66%) |
Nov 01, 2016 | 102.83 | 103.64 | 100.78 | 101.89 | 604,402 | -0.91(-0.89%) |
Oct 31, 2016 | 102.61 | 103.30 | 102.61 | 102.81 | 329,763 | +0.55(+0.54%) |
Oct 28, 2016 | 103.29 | 103.91 | 102.14 | 102.25 | 649,325 | -0.62(-0.60%) |
Oct 27, 2016 | 104.36 | 104.60 | 102.73 | 102.87 | 500,271 | -0.48(-0.46%) |
Oct 26, 2016 | 102.71 | 103.96 | 102.62 | 103.35 | 404,300 | -0.15(-0.14%) |
Oct 25, 2016 | 103.65 | 103.96 | 103.31 | 103.50 | 297,314 | -0.09(-0.09%) |
Oct 24, 2016 | 102.26 | 103.66 | 102.26 | 103.59 | 256,726 | +1.86(+1.83%) |
Oct 21, 2016 | 101.17 | 101.83 | 100.77 | 101.73 | 395,648 | -0.26(-0.25%) |
Oct 20, 2016 | 101.09 | 102.36 | 100.47 | 101.99 | 743,688 | +0.71(+0.70%) |
Oct 19, 2016 | 100.81 | 101.40 | 100.31 | 101.28 | 430,463 | -0.42(-0.42%) |
Oct 18, 2016 | 101.77 | 102.11 | 101.51 | 101.70 | 321,943 | +1.16(+1.16%) |
Oct 17, 2016 | 100.96 | 101.51 | 100.48 | 100.54 | 253,133 | -0.53(-0.52%) |
Oct 14, 2016 | 101.22 | 102.25 | 100.97 | 101.06 | 492,896 | +0.76(+0.75%) |
Oct 13, 2016 | 100.60 | 100.60 | 98.69 | 100.31 | 751,754 | -1.20(-1.18%) |
Oct 12, 2016 | 101.78 | 101.81 | 100.60 | 101.51 | 566,001 | -0.34(-0.34%) |
Oct 11, 2016 | 103.90 | 103.90 | 100.95 | 101.85 | 675,731 | -2.18(-2.09%) |
Oct 10, 2016 | 105.04 | 105.44 | 103.99 | 104.03 | 437,047 | -0.53(-0.50%) |
Oct 07, 2016 | 104.88 | 104.88 | 103.61 | 104.55 | 499,703 | -0.16(-0.15%) |
Oct 06, 2016 | 104.03 | 104.79 | 103.38 | 104.71 | 940,049 | +0.61(+0.59%) |
Oct 05, 2016 | 103.67 | 104.83 | 103.43 | 104.10 | 1,391,021 | +0.76(+0.73%) |
Oct 04, 2016 | 104.05 | 104.37 | 102.95 | 103.34 | 368,014 | -0.27(-0.26%) |
Oct 03, 2016 | 104.56 | 105.01 | 103.41 | 103.61 | 1,310,924 | -0.70(-0.67%) |
Sep 30, 2016 | 103.30 | 104.99 | 103.30 | 104.31 | 495,799 | +1.62(+1.58%) |
Sep 29, 2016 | 101.49 | 103.33 | 100.38 | 102.69 | 931,916 | +1.25(+1.23%) |
Sep 28, 2016 | 101.61 | 101.96 | 100.82 | 101.44 | 303,490 | +0.20(+0.20%) |
Sep 27, 2016 | 99.29 | 101.26 | 99.23 | 101.24 | 373,627 | +1.72(+1.73%) |
Sep 26, 2016 | 99.80 | 100.13 | 99.11 | 99.52 | 414,925 | -0.99(-0.99%) |
Sep 23, 2016 | 101.40 | 101.45 | 100.38 | 100.51 | 296,587 | -1.04(-1.02%) |
Sep 22, 2016 | 101.88 | 102.19 | 101.26 | 101.55 | 383,140 | +0.33(+0.33%) |
Sep 21, 2016 | 100.34 | 101.38 | 99.91 | 101.22 | 469,774 | +1.38(+1.38%) |
Sep 20, 2016 | 100.87 | 100.94 | 99.59 | 99.84 | 390,202 | -0.45(-0.45%) |
Sep 19, 2016 | 100.80 | 101.76 | 99.96 | 100.29 | 427,977 | +0.12(+0.12%) |
Sep 16, 2016 | 100.88 | 101.19 | 99.41 | 100.17 | 694,689 | +0.03(+0.03%) |
Sep 15, 2016 | 97.84 | 100.33 | 97.71 | 100.14 | 650,998 | +2.26(+2.31%) |
Sep 14, 2016 | 96.78 | 98.12 | 96.65 | 97.88 | 396,743 | +0.85(+0.88%) |
Sep 13, 2016 | 97.40 | 98.23 | 96.54 | 97.03 | 435,857 | -0.86(-0.88%) |
Sep 12, 2016 | 95.32 | 98.00 | 95.00 | 97.89 | 784,163 | +1.79(+1.87%) |
Sep 09, 2016 | 98.86 | 98.86 | 95.80 | 96.10 | 923,233 | -3.54(-3.55%) |
Sep 08, 2016 | 99.49 | 99.91 | 99.05 | 99.64 | 490,675 | -0.17(-0.18%) |
Sep 07, 2016 | 100.72 | 100.74 | 99.63 | 99.81 | 1,382,952 | -0.76(-0.76%) |
Sep 06, 2016 | 100.98 | 101.12 | 100.06 | 100.58 | 393,544 | -0.23(-0.23%) |
Sep 02, 2016 | 101.36 | 100.81 | 100.81 | 100.81 | 603,474 | -0.10(-0.10%) |
Sep 01, 2016 | 100.40 | 100.98 | 99.61 | 100.91 | 505,317 | +0.79(+0.79%) |
Aug 31, 2016 | 100.15 | 100.26 | 99.56 | 100.12 | 524,774 | -0.06(-0.06%) |
Aug 30, 2016 | 100.39 | 100.94 | 99.82 | 100.18 | 1,153,424 | -0.19(-0.19%) |
Aug 29, 2016 | 100.40 | 100.76 | 100.25 | 100.37 | 293,960 | +0.40(+0.40%) |
Aug 26, 2016 | 99.70 | 100.73 | 99.31 | 99.98 | 337,963 | +0.44(+0.44%) |
Aug 25, 2016 | 98.83 | 100.00 | 98.83 | 99.54 | 340,860 | +0.40(+0.41%) |
Aug 24, 2016 | 100.10 | 100.18 | 98.88 | 99.13 | 332,740 | -0.83(-0.83%) |
Aug 23, 2016 | 99.91 | 100.40 | 99.91 | 99.96 | 299,335 | +0.49(+0.49%) |
Aug 22, 2016 | 99.27 | 99.71 | 99.05 | 99.47 | 279,395 | +0.05(+0.05%) |
Aug 19, 2016 | 98.67 | 99.67 | 98.67 | 99.43 | 533,841 | +0.85(+0.86%) |
Aug 18, 2016 | 97.90 | 98.59 | 97.82 | 98.58 | 251,230 | +0.71(+0.72%) |
Aug 17, 2016 | 97.93 | 97.95 | 97.35 | 97.87 | 646,267 | -0.02(-0.02%) |
Aug 16, 2016 | 98.42 | 98.42 | 97.78 | 97.89 | 682,767 | -0.69(-0.70%) |
Aug 15, 2016 | 97.46 | 98.82 | 97.46 | 98.58 | 247,720 | +1.32(+1.36%) |
Aug 12, 2016 | 96.99 | 97.47 | 96.89 | 97.26 | 208,517 | +0.45(+0.47%) |
Aug 11, 2016 | 96.85 | 96.94 | 96.30 | 96.81 | 409,527 | +0.37(+0.38%) |
Aug 10, 2016 | 97.18 | 97.29 | 96.03 | 96.44 | 887,160 | -0.66(-0.68%) |
Aug 09, 2016 | 96.85 | 97.41 | 96.69 | 97.10 | 408,993 | +0.78(+0.81%) |
Aug 08, 2016 | 96.76 | 96.99 | 96.14 | 96.32 | 252,248 | -0.11(-0.11%) |
Aug 05, 2016 | 95.78 | 96.53 | 95.64 | 96.43 | 449,254 | +1.21(+1.27%) |
Aug 04, 2016 | 94.57 | 95.25 | 94.40 | 95.22 | 441,834 | +0.88(+0.94%) |
Aug 03, 2016 | 93.71 | 94.35 | 93.69 | 94.33 | 452,845 | +0.12(+0.13%) |
Aug 02, 2016 | 95.51 | 95.51 | 93.64 | 94.21 | 1,640,059 | -1.47(-1.54%) |
Aug 01, 2016 | 95.82 | 96.03 | 95.35 | 95.69 | 536,407 | +0.07(+0.08%) |
Jul 29, 2016 | 96.02 | 96.33 | 95.18 | 95.61 | 368,765 | -0.42(-0.44%) |
Jul 28, 2016 | 96.14 | 96.68 | 95.61 | 96.03 | 904,879 | -0.53(-0.55%) |
Jul 27, 2016 | 97.44 | 97.48 | 96.01 | 96.57 | 1,243,855 | -0.01(-0.01%) |
Jul 26, 2016 | 93.86 | 97.01 | 93.86 | 96.58 | 1,599,367 | +3.60(+3.88%) |
Jul 25, 2016 | 92.42 | 93.15 | 92.42 | 92.97 | 257,447 | +0.53(+0.58%) |
Jul 22, 2016 | 91.67 | 92.50 | 91.11 | 92.44 | 507,187 | +0.46(+0.50%) |
Jul 21, 2016 | 92.72 | 92.78 | 91.60 | 91.98 | 528,830 | -0.65(-0.70%) |
Jul 20, 2016 | 91.70 | 92.85 | 91.41 | 92.63 | 713,266 | +1.44(+1.58%) |
Jul 19, 2016 | 91.36 | 91.44 | 90.90 | 91.19 | 306,556 | -0.31(-0.34%) |
Jul 18, 2016 | 91.32 | 91.67 | 91.06 | 91.50 | 517,087 | +1.32(+1.47%) |
Jul 15, 2016 | 90.22 | 90.33 | 89.82 | 90.18 | 417,337 | -0.03(-0.03%) |
Jul 14, 2016 | 90.36 | 90.45 | 89.64 | 90.21 | 508,045 | +0.65(+0.73%) |
Jul 13, 2016 | 89.76 | 90.10 | 89.42 | 89.55 | 518,801 | +0.11(+0.12%) |
Jul 12, 2016 | 89.10 | 89.75 | 89.10 | 89.44 | 1,115,054 | +1.15(+1.30%) |
Jul 11, 2016 | 87.97 | 88.67 | 87.91 | 88.29 | 348,374 | +0.98(+1.13%) |
Jul 08, 2016 | 85.82 | 87.38 | 84.95 | 87.31 | 389,871 | +2.36(+2.78%) |
Jul 07, 2016 | 84.06 | 85.57 | 84.06 | 84.95 | 429,378 | +1.13(+1.35%) |
Jul 05, 2016 | 84.71 | 84.71 | 83.31 | 83.82 | 936,624 | -1.56(-1.83%) |
Jul 01, 2016 | 85.43 | 85.38 | 85.38 | 85.38 | 485,128 | -0.71(-0.82%) |
Jun 30, 2016 | 84.75 | 86.18 | 84.58 | 86.09 | 571,888 | +1.45(+1.72%) |
Jun 29, 2016 | 83.94 | 84.88 | 83.63 | 84.63 | 853,435 | +1.67(+2.02%) |
Jun 28, 2016 | 82.11 | 83.13 | 81.89 | 82.96 | 994,093 | +2.11(+2.62%) |
Jun 27, 2016 | 83.12 | 83.13 | 80.30 | 80.85 | 1,924,205 | -3.42(-4.06%) |
Jun 24, 2016 | 85.33 | 86.70 | 83.95 | 84.27 | 963,379 | -4.84(-5.43%) |
Jun 23, 2016 | 88.07 | 89.20 | 87.81 | 89.10 | 398,595 | +2.17(+2.50%) |
Jun 22, 2016 | 87.14 | 87.85 | 86.83 | 86.93 | 333,223 | -0.08(-0.10%) |
Jun 21, 2016 | 87.11 | 87.27 | 86.70 | 87.02 | 350,459 | +0.27(+0.32%) |
Jun 20, 2016 | 87.03 | 87.78 | 86.69 | 86.74 | 402,313 | +0.95(+1.11%) |
Jun 17, 2016 | 86.38 | 86.38 | 85.16 | 85.79 | 661,191 | -0.73(-0.85%) |
Jun 16, 2016 | 85.68 | 86.58 | 85.04 | 86.52 | 1,476,011 | -0.01(-0.01%) |
Jun 15, 2016 | 86.98 | 87.12 | 86.38 | 86.53 | 257,025 | -0.01(-0.01%) |
Jun 14, 2016 | 86.28 | 86.77 | 85.71 | 86.54 | 460,388 | -0.03(-0.03%) |
Jun 13, 2016 | 86.46 | 87.53 | 86.38 | 86.57 | 605,406 | -0.45(-0.52%) |
Jun 10, 2016 | 87.57 | 87.57 | 86.70 | 87.02 | 377,895 | -1.45(-1.64%) |
Jun 09, 2016 | 87.80 | 88.51 | 87.49 | 88.46 | 395,470 | +0.10(+0.11%) |
Jun 08, 2016 | 88.40 | 88.59 | 88.09 | 88.36 | 152,361 | -0.04(-0.04%) |
Jun 07, 2016 | 87.94 | 88.57 | 87.93 | 88.40 | 508,976 | +0.83(+0.95%) |
Jun 06, 2016 | 87.82 | 88.29 | 87.42 | 87.57 | 685,985 | -0.20(-0.23%) |
Jun 03, 2016 | 88.27 | 88.32 | 87.25 | 87.77 | 478,675 | +0.26(+0.29%) |
Jun 02, 2016 | 87.34 | 87.51 | 86.95 | 87.51 | 269,423 | +0.02(+0.02%) |
Jun 01, 2016 | 86.96 | 87.60 | 86.62 | 87.49 | 478,072 | +0.46(+0.53%) |
May 31, 2016 | 86.70 | 87.12 | 86.46 | 87.03 | 779,954 | +0.50(+0.58%) |
May 27, 2016 | 85.92 | 86.53 | 86.53 | 86.53 | 313,386 | +0.54(+0.63%) |
May 26, 2016 | 85.83 | 86.19 | 85.62 | 85.99 | 331,806 | +0.28(+0.33%) |
May 25, 2016 | 85.72 | 85.93 | 85.05 | 85.71 | 454,127 | +0.50(+0.59%) |
May 24, 2016 | 83.88 | 85.30 | 83.78 | 85.20 | 577,420 | +2.01(+2.41%) |
May 23, 2016 | 83.17 | 83.94 | 83.17 | 83.19 | 267,669 | +0.58(+0.70%) |
May 20, 2016 | 81.16 | 82.70 | 81.15 | 82.62 | 610,843 | +2.43(+3.03%) |
May 19, 2016 | 80.12 | 80.79 | 79.49 | 80.19 | 507,314 | -0.45(-0.56%) |
May 18, 2016 | 79.07 | 81.33 | 79.07 | 80.64 | 728,738 | +1.24(+1.56%) |
May 17, 2016 | 79.80 | 80.24 | 79.16 | 79.40 | 226,916 | -0.52(-0.65%) |
May 16, 2016 | 78.70 | 80.46 | 78.43 | 79.92 | 259,234 | +1.26(+1.61%) |
May 13, 2016 | 78.59 | 79.31 | 78.43 | 78.66 | 583,208 | +0.28(+0.36%) |
May 12, 2016 | 79.99 | 80.13 | 77.74 | 78.37 | 440,807 | -1.43(-1.79%) |
May 11, 2016 | 79.69 | 80.52 | 79.69 | 79.80 | 973,416 | -0.19(-0.24%) |
May 10, 2016 | 79.28 | 80.03 | 78.80 | 80.00 | 301,963 | +0.93(+1.18%) |
May 09, 2016 | 79.31 | 79.73 | 78.83 | 79.06 | 354,624 | -0.10(-0.13%) |
May 06, 2016 | 78.71 | 79.22 | 78.07 | 79.16 | 451,718 | +0.11(+0.14%) |
May 05, 2016 | 79.32 | 79.81 | 78.77 | 79.05 | 428,532 | +0.19(+0.24%) |
May 04, 2016 | 79.19 | 79.75 | 78.58 | 78.86 | 922,755 | -0.91(-1.14%) |
May 03, 2016 | 79.88 | 80.25 | 79.40 | 79.77 | 1,195,486 | -0.92(-1.14%) |
May 02, 2016 | 80.29 | 80.79 | 79.67 | 80.68 | 416,165 | +0.60(+0.76%) |
Apr 29, 2016 | 81.93 | 81.93 | 79.46 | 80.08 | 947,182 | -2.17(-2.64%) |
Apr 28, 2016 | 84.01 | 84.47 | 82.03 | 82.25 | 541,779 | -2.21(-2.61%) |
Apr 27, 2016 | 82.78 | 84.60 | 82.70 | 84.46 | 551,709 | +0.85(+1.02%) |
Apr 26, 2016 | 83.13 | 84.37 | 83.12 | 83.61 | 493,362 | +1.10(+1.33%) |
Apr 25, 2016 | 82.75 | 83.22 | 82.26 | 82.51 | 653,243 | -0.49(-0.60%) |
Apr 22, 2016 | 82.92 | 83.74 | 82.33 | 83.00 | 266,009 | +0.15(+0.18%) |
Apr 21, 2016 | 83.32 | 83.32 | 82.46 | 82.86 | 300,148 | -0.49(-0.59%) |
Apr 20, 2016 | 82.35 | 83.73 | 82.34 | 83.35 | 402,152 | +0.79(+0.95%) |
Apr 19, 2016 | 83.76 | 83.85 | 82.21 | 82.56 | 470,279 | -1.02(-1.22%) |
Apr 18, 2016 | 83.27 | 83.78 | 83.11 | 83.58 | 356,464 | +0.01(+0.01%) |
Apr 15, 2016 | 84.11 | 84.23 | 83.48 | 83.57 | 400,147 | -0.72(-0.86%) |
Apr 14, 2016 | 84.20 | 84.42 | 83.45 | 84.29 | 263,902 | -0.65(-0.77%) |
Apr 13, 2016 | 83.65 | 85.02 | 83.61 | 84.94 | 366,934 | +1.86(+2.24%) |
Apr 12, 2016 | 83.31 | 83.41 | 82.02 | 83.08 | 448,520 | -0.12(-0.14%) |
Apr 11, 2016 | 83.62 | 84.43 | 83.18 | 83.20 | 287,057 | -0.02(-0.02%) |
Apr 08, 2016 | 83.77 | 83.99 | 82.93 | 83.22 | 427,471 | +0.38(+0.46%) |
Apr 07, 2016 | 83.80 | 83.80 | 82.53 | 82.84 | 402,724 | -1.28(-1.53%) |
Apr 06, 2016 | 83.23 | 84.19 | 82.54 | 84.12 | 1,904,359 | +0.80(+0.96%) |
Apr 05, 2016 | 83.29 | 83.89 | 82.96 | 83.32 | 196,976 | -0.47(-0.56%) |
Apr 04, 2016 | 84.49 | 84.55 | 83.63 | 83.79 | 237,777 | -0.75(-0.89%) |