Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 94.27 | 94.87 | 93.62 | 94.12 | 153,920 | -0.70(-0.74%) |
Jan 30, 2017 | 94.99 | 94.99 | 93.91 | 94.83 | 401,746 | -0.75(-0.78%) |
Jan 27, 2017 | 95.91 | 95.91 | 95.42 | 95.57 | 85,768 | -0.40(-0.41%) |
Jan 26, 2017 | 95.85 | 96.16 | 95.55 | 95.97 | 61,836 | +0.21(+0.22%) |
Jan 25, 2017 | 95.24 | 95.83 | 94.94 | 95.76 | 129,209 | +1.47(+1.56%) |
Jan 24, 2017 | 93.41 | 94.62 | 93.06 | 94.29 | 61,873 | +1.22(+1.31%) |
Jan 23, 2017 | 93.20 | 93.59 | 92.63 | 93.07 | 66,132 | -0.41(-0.44%) |
Jan 20, 2017 | 93.17 | 93.78 | 93.08 | 93.47 | 62,574 | +0.50(+0.54%) |
Jan 19, 2017 | 93.69 | 93.83 | 92.76 | 92.97 | 68,172 | -0.49(-0.53%) |
Jan 18, 2017 | 93.08 | 93.51 | 92.20 | 93.46 | 177,750 | +0.66(+0.71%) |
Jan 17, 2017 | 94.53 | 94.53 | 92.65 | 92.80 | 107,017 | -2.41(-2.53%) |
Jan 13, 2017 | 95.21 | 95.21 | 95.21 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 94.99 | 95.06 | 93.78 | 94.71 | 157,340 | -0.66(-0.69%) |
Jan 11, 2017 | 94.85 | 95.37 | 94.27 | 95.37 | 402,012 | +0.43(+0.45%) |
Jan 10, 2017 | 94.62 | 95.52 | 94.25 | 94.94 | 132,089 | +0.40(+0.42%) |
Jan 09, 2017 | 94.82 | 95.05 | 94.29 | 94.54 | 289,853 | -0.66(-0.69%) |
Jan 06, 2017 | 95.09 | 95.57 | 94.67 | 95.20 | 49,812 | +0.39(+0.41%) |
Jan 05, 2017 | 95.44 | 95.73 | 93.97 | 94.82 | 77,806 | -0.90(-0.94%) |
Jan 04, 2017 | 94.80 | 95.79 | 94.80 | 95.71 | 88,581 | +1.13(+1.20%) |
Jan 03, 2017 | 94.80 | 95.21 | 93.73 | 94.58 | 284,449 | +1.12(+1.20%) |
Dec 30, 2016 | 93.46 | 93.46 | 93.46 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 93.97 | 94.11 | 92.76 | 93.21 | 34,888 | -0.73(-0.78%) |
Dec 28, 2016 | 95.05 | 95.05 | 93.86 | 93.94 | 44,130 | -0.99(-1.05%) |
Dec 27, 2016 | 94.92 | 94.96 | 94.76 | 94.93 | 77,113 | +0.24(+0.25%) |
Dec 23, 2016 | 94.69 | 94.69 | 94.69 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 94.69 | 94.72 | 94.12 | 94.43 | 89,349 | -0.31(-0.32%) |
Dec 21, 2016 | 94.96 | 94.96 | 94.42 | 94.74 | 79,778 | -0.31(-0.32%) |
Dec 20, 2016 | 94.38 | 95.04 | 94.32 | 95.04 | 254,826 | +1.24(+1.33%) |
Dec 19, 2016 | 93.69 | 93.90 | 93.01 | 93.80 | 137,652 | +0.03(+0.03%) |
Dec 16, 2016 | 95.11 | 95.12 | 93.64 | 93.77 | 161,056 | -0.91(-0.96%) |
Dec 15, 2016 | 94.27 | 95.45 | 93.97 | 94.68 | 1,896,556 | +1.06(+1.13%) |
Dec 14, 2016 | 93.26 | 95.08 | 92.94 | 93.62 | 212,096 | -0.43(-0.46%) |
Dec 13, 2016 | 94.13 | 94.62 | 93.31 | 94.05 | 130,595 | +0.20(+0.21%) |
Dec 12, 2016 | 94.85 | 95.21 | 93.67 | 93.85 | 773,964 | -1.31(-1.38%) |
Dec 09, 2016 | 95.14 | 95.17 | 94.46 | 95.17 | 178,124 | +0.07(+0.07%) |
Dec 08, 2016 | 94.44 | 95.64 | 94.05 | 95.10 | 229,242 | +1.10(+1.17%) |
Dec 07, 2016 | 92.58 | 94.04 | 92.41 | 93.99 | 171,219 | +1.52(+1.65%) |
Dec 06, 2016 | 92.22 | 92.49 | 91.38 | 92.47 | 124,987 | +0.87(+0.95%) |
Dec 05, 2016 | 91.00 | 91.94 | 91.00 | 91.60 | 143,397 | +1.36(+1.50%) |
Dec 02, 2016 | 90.88 | 90.88 | 89.89 | 90.24 | 166,627 | -0.80(-0.88%) |
Dec 01, 2016 | 90.39 | 91.38 | 90.26 | 91.04 | 325,968 | +1.23(+1.37%) |
Nov 30, 2016 | 89.65 | 90.04 | 89.50 | 89.81 | 190,372 | +1.21(+1.36%) |
Nov 29, 2016 | 88.44 | 89.02 | 88.39 | 88.60 | 94,784 | +0.24(+0.27%) |
Nov 28, 2016 | 89.16 | 89.44 | 88.22 | 88.37 | 118,301 | -1.38(-1.53%) |
Nov 25, 2016 | 89.70 | 89.74 | 89.36 | 89.74 | 49,621 | +0.29(+0.32%) |
Nov 23, 2016 | 89.45 | 89.45 | 89.45 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.25 | 89.32 | 88.44 | 89.02 | 343,672 | +0.04(+0.05%) |
Nov 21, 2016 | 89.09 | 89.09 | 88.50 | 88.98 | 105,284 | +0.33(+0.38%) |
Nov 18, 2016 | 88.66 | 88.94 | 88.33 | 88.65 | 92,267 | +0.08(+0.09%) |
Nov 17, 2016 | 87.48 | 88.62 | 87.34 | 88.57 | 264,345 | +1.15(+1.31%) |
Nov 16, 2016 | 87.59 | 88.10 | 87.13 | 87.42 | 492,964 | -1.08(-1.22%) |
Nov 15, 2016 | 87.87 | 88.51 | 86.74 | 88.50 | 540,143 | +0.18(+0.21%) |
Nov 14, 2016 | 87.41 | 89.09 | 87.35 | 88.31 | 437,618 | +1.81(+2.10%) |
Nov 11, 2016 | 85.39 | 86.54 | 85.34 | 86.50 | 379,220 | +0.53(+0.61%) |
Nov 10, 2016 | 84.27 | 86.70 | 84.27 | 85.97 | 319,378 | +2.79(+3.36%) |
Nov 09, 2016 | 81.19 | 83.62 | 80.64 | 83.18 | 209,330 | +3.41(+4.27%) |
Nov 08, 2016 | 79.46 | 80.15 | 79.11 | 79.77 | 93,694 | -0.10(-0.12%) |
Nov 07, 2016 | 78.87 | 79.89 | 78.87 | 79.87 | 1,842,066 | +2.09(+2.69%) |
Nov 04, 2016 | 78.07 | 78.53 | 77.57 | 77.77 | 58,936 | -0.23(-0.29%) |
Nov 03, 2016 | 78.07 | 78.58 | 77.88 | 78.00 | 37,359 | +0.06(+0.08%) |
Nov 02, 2016 | 78.23 | 78.32 | 77.70 | 77.94 | 53,117 | -0.74(-0.94%) |
Nov 01, 2016 | 79.14 | 79.35 | 78.03 | 78.68 | 199,565 | -0.29(-0.37%) |
Oct 31, 2016 | 79.29 | 79.40 | 78.97 | 78.97 | 325,268 | -0.06(-0.08%) |
Oct 28, 2016 | 79.48 | 79.62 | 78.54 | 79.03 | 59,932 | -0.30(-0.38%) |
Oct 27, 2016 | 79.55 | 79.76 | 79.12 | 79.33 | 111,441 | +0.13(+0.17%) |
Oct 26, 2016 | 78.51 | 79.27 | 78.51 | 79.19 | 28,965 | +0.33(+0.42%) |
Oct 25, 2016 | 79.03 | 79.20 | 78.74 | 78.86 | 74,179 | -0.32(-0.41%) |
Oct 24, 2016 | 79.12 | 79.36 | 78.99 | 79.18 | 23,765 | +0.45(+0.57%) |
Oct 21, 2016 | 78.03 | 78.80 | 77.97 | 78.74 | 51,365 | +0.21(+0.27%) |
Oct 20, 2016 | 78.32 | 78.98 | 78.21 | 78.53 | 169,185 | +0.19(+0.25%) |
Oct 19, 2016 | 77.67 | 78.48 | 77.66 | 78.34 | 54,860 | +0.91(+1.18%) |
Oct 18, 2016 | 77.43 | 77.49 | 77.04 | 77.42 | 55,392 | +0.67(+0.87%) |
Oct 17, 2016 | 77.13 | 77.32 | 76.57 | 76.76 | 42,939 | -0.40(-0.52%) |
Oct 14, 2016 | 77.70 | 78.00 | 76.88 | 77.16 | 156,808 | +0.38(+0.49%) |
Oct 13, 2016 | 76.99 | 76.99 | 75.98 | 76.78 | 47,178 | -0.95(-1.22%) |
Oct 12, 2016 | 77.75 | 78.17 | 77.64 | 77.73 | 282,922 | -0.03(-0.03%) |
Oct 11, 2016 | 78.47 | 78.62 | 77.37 | 77.76 | 37,336 | -0.92(-1.17%) |
Oct 10, 2016 | 78.70 | 79.02 | 78.61 | 78.68 | 283,794 | +0.39(+0.50%) |
Oct 07, 2016 | 78.49 | 78.51 | 77.77 | 78.28 | 44,316 | -0.10(-0.12%) |
Oct 06, 2016 | 78.44 | 78.48 | 77.87 | 78.38 | 46,966 | +0.04(+0.06%) |
Oct 05, 2016 | 77.42 | 78.51 | 77.42 | 78.34 | 42,649 | +1.30(+1.68%) |
Oct 04, 2016 | 76.88 | 77.63 | 76.70 | 77.04 | 43,843 | +0.35(+0.46%) |
Oct 03, 2016 | 76.71 | 77.10 | 76.44 | 76.69 | 57,519 | -0.20(-0.26%) |
Sep 30, 2016 | 76.21 | 77.34 | 76.07 | 76.89 | 146,519 | +1.06(+1.40%) |
Sep 29, 2016 | 76.96 | 77.28 | 75.46 | 75.83 | 91,915 | -1.12(-1.46%) |
Sep 28, 2016 | 76.77 | 77.00 | 76.18 | 76.95 | 27,975 | +0.43(+0.56%) |
Sep 27, 2016 | 75.69 | 76.57 | 75.47 | 76.52 | 81,386 | +0.60(+0.80%) |
Sep 26, 2016 | 76.71 | 77.06 | 75.82 | 75.92 | 34,287 | -1.40(-1.81%) |
Sep 23, 2016 | 77.48 | 77.80 | 77.24 | 77.32 | 83,043 | -0.39(-0.51%) |
Sep 22, 2016 | 77.74 | 77.96 | 77.49 | 77.71 | 33,308 | +0.25(+0.33%) |
Sep 21, 2016 | 77.39 | 77.61 | 76.82 | 77.46 | 29,294 | +0.37(+0.48%) |
Sep 20, 2016 | 77.58 | 77.74 | 76.99 | 77.09 | 38,423 | +0.14(+0.18%) |
Sep 19, 2016 | 76.99 | 77.58 | 76.84 | 76.95 | 33,334 | +0.35(+0.46%) |
Sep 16, 2016 | 76.91 | 77.10 | 76.34 | 76.60 | 30,759 | -0.72(-0.93%) |
Sep 15, 2016 | 76.59 | 77.44 | 76.49 | 77.32 | 49,264 | +0.59(+0.77%) |
Sep 14, 2016 | 77.14 | 77.56 | 76.64 | 76.72 | 517,120 | -0.44(-0.57%) |
Sep 13, 2016 | 77.61 | 77.62 | 76.74 | 77.16 | 627,514 | -1.32(-1.68%) |
Sep 12, 2016 | 77.12 | 78.65 | 76.69 | 78.48 | 880,333 | +0.81(+1.05%) |
Sep 09, 2016 | 78.37 | 78.79 | 77.67 | 77.67 | 73,801 | -1.06(-1.34%) |
Sep 08, 2016 | 78.49 | 78.97 | 78.43 | 78.72 | 65,530 | +0.25(+0.32%) |
Sep 07, 2016 | 78.16 | 78.58 | 77.96 | 78.47 | 157,352 | +0.12(+0.16%) |
Sep 06, 2016 | 78.81 | 78.90 | 77.88 | 78.35 | 449,052 | -0.49(-0.62%) |
Sep 02, 2016 | 78.57 | 78.84 | 78.84 | 78.84 | 185,950 | +0.44(+0.56%) |
Sep 01, 2016 | 78.92 | 79.13 | 77.80 | 78.40 | 286,829 | -0.38(-0.48%) |
Aug 31, 2016 | 78.79 | 78.96 | 78.06 | 78.78 | 192,617 | +0.10(+0.12%) |
Aug 30, 2016 | 78.02 | 78.69 | 77.97 | 78.68 | 224,011 | +0.86(+1.11%) |
Aug 29, 2016 | 77.38 | 78.08 | 77.38 | 77.82 | 57,085 | +0.61(+0.79%) |
Aug 26, 2016 | 76.95 | 77.59 | 76.77 | 77.20 | 147,323 | +0.44(+0.57%) |
Aug 25, 2016 | 76.59 | 76.79 | 76.51 | 76.77 | 38,135 | +0.11(+0.15%) |
Aug 24, 2016 | 76.81 | 77.02 | 76.54 | 76.65 | 38,041 | -0.04(-0.06%) |
Aug 23, 2016 | 76.77 | 77.13 | 76.70 | 76.70 | 58,585 | +0.12(+0.16%) |
Aug 22, 2016 | 76.43 | 76.64 | 76.24 | 76.58 | 26,621 | +0.01(+0.01%) |
Aug 19, 2016 | 76.26 | 76.61 | 76.01 | 76.57 | 30,268 | +0.11(+0.15%) |
Aug 18, 2016 | 76.30 | 76.59 | 76.23 | 76.45 | 29,242 | +0.01(+0.01%) |
Aug 17, 2016 | 76.16 | 76.51 | 76.16 | 76.44 | 133,181 | +0.22(+0.29%) |
Aug 16, 2016 | 75.99 | 76.37 | 75.92 | 76.23 | 52,030 | -0.03(-0.03%) |
Aug 15, 2016 | 75.69 | 76.34 | 75.69 | 76.25 | 30,641 | +0.75(+0.99%) |
Aug 12, 2016 | 75.28 | 75.53 | 74.92 | 75.50 | 70,093 | -0.23(-0.30%) |
Aug 11, 2016 | 75.58 | 75.95 | 75.37 | 75.73 | 68,175 | +0.34(+0.45%) |
Aug 10, 2016 | 76.12 | 76.22 | 75.34 | 75.39 | 30,393 | -0.77(-1.01%) |
Aug 09, 2016 | 76.23 | 76.43 | 76.01 | 76.15 | 52,892 | -0.07(-0.10%) |
Aug 08, 2016 | 76.30 | 76.58 | 76.10 | 76.23 | 55,194 | +0.00(+0.00%) |
Aug 05, 2016 | 75.18 | 76.23 | 75.12 | 76.23 | 54,304 | +1.85(+2.49%) |
Aug 04, 2016 | 74.23 | 74.48 | 74.15 | 74.37 | 46,284 | +0.08(+0.11%) |
Aug 03, 2016 | 73.36 | 74.31 | 73.34 | 74.30 | 43,594 | +0.98(+1.33%) |
Aug 02, 2016 | 73.73 | 73.98 | 73.04 | 73.32 | 318,814 | -0.56(-0.76%) |
Aug 01, 2016 | 74.38 | 74.57 | 73.77 | 73.88 | 66,451 | -0.42(-0.56%) |
Jul 29, 2016 | 74.29 | 74.58 | 74.14 | 74.30 | 89,322 | -0.27(-0.36%) |
Jul 28, 2016 | 74.32 | 74.67 | 73.96 | 74.57 | 28,549 | +0.24(+0.32%) |
Jul 27, 2016 | 74.17 | 74.61 | 74.04 | 74.33 | 76,524 | +0.19(+0.26%) |
Jul 26, 2016 | 73.85 | 74.15 | 73.75 | 74.14 | 47,850 | +0.19(+0.26%) |
Jul 25, 2016 | 74.14 | 74.14 | 73.77 | 73.95 | 36,302 | -0.23(-0.31%) |
Jul 22, 2016 | 73.80 | 74.19 | 73.61 | 74.17 | 24,853 | +0.49(+0.66%) |
Jul 21, 2016 | 74.10 | 74.23 | 73.65 | 73.68 | 51,448 | -0.44(-0.59%) |
Jul 20, 2016 | 74.16 | 74.20 | 73.68 | 74.12 | 85,485 | +0.26(+0.35%) |
Jul 19, 2016 | 73.50 | 74.05 | 73.41 | 73.86 | 60,483 | +0.04(+0.06%) |
Jul 18, 2016 | 73.59 | 73.91 | 73.53 | 73.82 | 65,468 | +0.36(+0.49%) |
Jul 15, 2016 | 74.05 | 74.05 | 73.06 | 73.46 | 72,836 | -0.13(-0.18%) |
Jul 14, 2016 | 73.82 | 74.58 | 73.39 | 73.59 | 259,758 | +1.05(+1.44%) |
Jul 13, 2016 | 72.58 | 72.80 | 72.13 | 72.54 | 179,542 | -0.10(-0.13%) |
Jul 12, 2016 | 72.01 | 72.70 | 71.96 | 72.64 | 60,787 | +1.34(+1.87%) |
Jul 11, 2016 | 71.31 | 71.75 | 71.19 | 71.30 | 82,636 | +0.52(+0.73%) |
Jul 08, 2016 | 70.32 | 70.92 | 70.32 | 70.79 | 155,187 | +1.41(+2.03%) |
Jul 07, 2016 | 69.00 | 69.89 | 68.96 | 69.38 | 226,445 | +0.50(+0.72%) |
Jul 06, 2016 | 67.92 | 68.94 | 67.73 | 68.88 | 165,714 | +0.36(+0.52%) |
Jul 05, 2016 | 69.27 | 69.28 | 68.12 | 68.52 | 87,421 | -1.48(-2.11%) |
Jul 01, 2016 | 70.26 | 70.00 | 70.00 | 70.00 | 118,279 | -0.40(-0.57%) |
Jun 30, 2016 | 70.10 | 70.40 | 69.37 | 70.40 | 168,069 | +0.69(+0.99%) |
Jun 29, 2016 | 68.79 | 69.73 | 68.48 | 69.71 | 93,830 | +1.87(+2.75%) |
Jun 28, 2016 | 67.59 | 67.94 | 66.79 | 67.84 | 217,199 | +1.74(+2.63%) |
Jun 27, 2016 | 67.89 | 67.89 | 65.86 | 66.10 | 331,801 | -2.80(-4.07%) |
Jun 24, 2016 | 69.58 | 70.80 | 68.88 | 68.91 | 202,102 | -4.72(-6.42%) |
Jun 23, 2016 | 72.79 | 73.63 | 72.79 | 73.63 | 68,589 | +1.87(+2.60%) |
Jun 22, 2016 | 71.99 | 72.41 | 71.74 | 71.76 | 67,310 | -0.18(-0.25%) |
Jun 21, 2016 | 72.04 | 72.09 | 71.51 | 71.95 | 50,774 | +0.21(+0.29%) |
Jun 20, 2016 | 72.40 | 72.94 | 71.69 | 71.74 | 50,713 | +0.56(+0.78%) |
Jun 17, 2016 | 71.27 | 71.73 | 70.84 | 71.18 | 74,222 | -0.04(-0.06%) |
Jun 16, 2016 | 70.72 | 71.29 | 70.00 | 71.23 | 121,413 | -0.06(-0.09%) |
Jun 15, 2016 | 71.53 | 72.23 | 71.22 | 71.29 | 74,683 | +0.08(+0.11%) |
Jun 14, 2016 | 72.42 | 72.56 | 70.77 | 71.21 | 95,372 | -1.48(-2.04%) |
Jun 13, 2016 | 72.97 | 73.74 | 72.65 | 72.69 | 51,139 | -0.81(-1.10%) |
Jun 10, 2016 | 73.84 | 73.87 | 73.25 | 73.50 | 118,032 | -1.26(-1.69%) |
Jun 09, 2016 | 75.11 | 75.11 | 74.35 | 74.76 | 111,219 | -0.84(-1.10%) |
Jun 08, 2016 | 75.40 | 75.78 | 75.34 | 75.59 | 171,630 | +0.12(+0.16%) |
Jun 07, 2016 | 75.91 | 76.03 | 75.44 | 75.47 | 31,541 | -0.40(-0.53%) |
Jun 06, 2016 | 75.15 | 76.18 | 75.15 | 75.87 | 90,414 | +0.79(+1.05%) |
Jun 03, 2016 | 75.17 | 75.25 | 74.04 | 75.08 | 86,268 | -1.41(-1.84%) |
Jun 02, 2016 | 76.26 | 76.49 | 75.85 | 76.49 | 78,940 | +0.12(+0.16%) |
Jun 01, 2016 | 75.68 | 76.46 | 75.05 | 76.37 | 276,272 | +0.30(+0.39%) |
May 31, 2016 | 76.64 | 76.64 | 75.78 | 76.07 | 352,417 | -0.20(-0.26%) |
May 27, 2016 | 75.74 | 76.27 | 76.27 | 76.27 | 91,255 | +0.67(+0.89%) |
May 26, 2016 | 76.15 | 76.15 | 75.54 | 75.60 | 90,349 | -0.54(-0.71%) |
May 25, 2016 | 75.42 | 76.58 | 75.42 | 76.14 | 129,055 | +1.04(+1.38%) |
May 24, 2016 | 74.06 | 75.26 | 74.06 | 75.11 | 269,474 | +1.38(+1.88%) |
May 23, 2016 | 73.75 | 73.98 | 73.41 | 73.72 | 63,886 | -0.10(-0.14%) |
May 20, 2016 | 73.79 | 74.35 | 73.62 | 73.83 | 120,674 | +0.46(+0.63%) |
May 19, 2016 | 73.76 | 74.17 | 72.84 | 73.37 | 114,203 | -0.70(-0.95%) |
May 18, 2016 | 72.04 | 74.16 | 71.97 | 74.07 | 158,874 | +2.10(+2.91%) |
May 17, 2016 | 72.09 | 72.63 | 71.83 | 71.97 | 89,259 | -0.33(-0.46%) |
May 16, 2016 | 71.76 | 72.69 | 71.76 | 72.30 | 77,054 | +0.47(+0.65%) |
May 13, 2016 | 72.77 | 73.41 | 71.72 | 71.83 | 58,272 | -1.06(-1.46%) |
May 12, 2016 | 73.33 | 73.72 | 72.49 | 72.90 | 78,986 | -0.14(-0.19%) |
May 11, 2016 | 73.47 | 73.85 | 73.03 | 73.03 | 76,644 | -0.62(-0.84%) |
May 10, 2016 | 72.83 | 73.73 | 72.64 | 73.65 | 81,346 | +1.16(+1.60%) |
May 09, 2016 | 72.52 | 72.97 | 72.21 | 72.50 | 102,567 | -0.19(-0.26%) |
May 06, 2016 | 71.99 | 72.75 | 71.79 | 72.69 | 58,065 | +0.28(+0.38%) |
May 05, 2016 | 72.77 | 73.03 | 72.29 | 72.41 | 44,255 | -0.24(-0.34%) |
May 04, 2016 | 72.94 | 73.30 | 72.23 | 72.65 | 62,966 | -0.91(-1.24%) |
May 03, 2016 | 73.92 | 73.97 | 72.97 | 73.57 | 116,588 | -1.44(-1.91%) |
May 02, 2016 | 74.51 | 75.06 | 74.05 | 75.00 | 54,359 | +0.75(+1.01%) |
Apr 29, 2016 | 74.57 | 74.79 | 73.84 | 74.25 | 85,769 | -0.59(-0.79%) |
Apr 28, 2016 | 75.24 | 75.87 | 74.70 | 74.84 | 68,445 | -1.00(-1.32%) |
Apr 27, 2016 | 75.58 | 76.24 | 75.42 | 75.85 | 68,315 | +0.15(+0.20%) |
Apr 26, 2016 | 75.15 | 75.74 | 75.00 | 75.70 | 99,939 | +0.63(+0.84%) |
Apr 25, 2016 | 75.12 | 75.33 | 74.65 | 75.06 | 50,852 | -0.49(-0.65%) |
Apr 22, 2016 | 74.82 | 75.71 | 74.82 | 75.56 | 51,238 | +0.48(+0.64%) |
Apr 21, 2016 | 75.51 | 75.91 | 74.91 | 75.08 | 44,264 | -0.36(-0.47%) |
Apr 20, 2016 | 74.29 | 75.49 | 74.26 | 75.44 | 47,094 | +1.32(+1.78%) |
Apr 19, 2016 | 73.33 | 74.15 | 73.33 | 74.11 | 67,901 | +0.92(+1.26%) |
Apr 18, 2016 | 72.34 | 73.25 | 72.16 | 73.19 | 72,521 | +0.54(+0.74%) |
Apr 15, 2016 | 73.27 | 73.34 | 72.36 | 72.65 | 63,178 | -0.40(-0.55%) |
Apr 14, 2016 | 72.19 | 73.51 | 72.19 | 73.05 | 118,795 | +0.53(+0.73%) |
Apr 13, 2016 | 70.96 | 72.59 | 70.96 | 72.52 | 141,197 | +2.37(+3.37%) |
Apr 12, 2016 | 69.28 | 70.25 | 69.10 | 70.15 | 70,718 | +1.04(+1.50%) |
Apr 11, 2016 | 69.02 | 69.81 | 69.02 | 69.12 | 58,864 | +0.42(+0.61%) |
Apr 08, 2016 | 69.10 | 69.59 | 68.62 | 68.70 | 67,284 | +0.23(+0.34%) |
Apr 07, 2016 | 69.75 | 69.75 | 68.14 | 68.47 | 188,559 | -1.80(-2.56%) |
Apr 06, 2016 | 69.68 | 70.30 | 69.48 | 70.27 | 129,743 | +0.59(+0.85%) |
Apr 05, 2016 | 70.08 | 70.13 | 69.66 | 69.68 | 63,447 | -1.12(-1.59%) |
Apr 04, 2016 | 71.17 | 71.28 | 70.72 | 70.80 | 78,159 | -0.42(-0.59%) |
Apr 01, 2016 | 70.13 | 71.31 | 70.09 | 71.22 | 115,416 | +0.62(+0.87%) |
Mar 31, 2016 | 70.69 | 71.02 | 70.06 | 70.60 | 319,527 | -0.17(-0.25%) |
Mar 30, 2016 | 70.68 | 71.33 | 70.61 | 70.77 | 42,725 | +0.56(+0.79%) |
Mar 29, 2016 | 69.92 | 70.22 | 69.26 | 70.22 | 85,365 | +0.03(+0.05%) |
Mar 28, 2016 | 70.44 | 70.50 | 69.92 | 70.18 | 35,296 | -0.09(-0.12%) |
Mar 24, 2016 | 70.01 | 70.27 | 70.27 | 70.27 | 67,694 | -0.51(-0.73%) |
Mar 23, 2016 | 71.18 | 71.23 | 70.74 | 70.78 | 40,311 | -0.49(-0.69%) |
Mar 22, 2016 | 71.09 | 71.52 | 70.80 | 71.28 | 56,339 | -0.32(-0.45%) |
Mar 21, 2016 | 71.34 | 71.99 | 71.13 | 71.60 | 38,148 | +0.03(+0.05%) |
Mar 18, 2016 | 71.18 | 71.85 | 70.94 | 71.56 | 51,832 | +1.11(+1.58%) |
Mar 17, 2016 | 69.50 | 70.69 | 69.11 | 70.45 | 71,666 | +0.73(+1.04%) |
Mar 16, 2016 | 69.72 | 70.44 | 69.14 | 69.73 | 88,144 | -0.26(-0.38%) |
Mar 15, 2016 | 69.64 | 70.04 | 69.44 | 69.99 | 69,809 | -0.33(-0.47%) |
Mar 14, 2016 | 70.36 | 70.50 | 69.82 | 70.32 | 58,883 | -0.34(-0.48%) |
Mar 11, 2016 | 69.65 | 70.66 | 69.56 | 70.66 | 41,817 | +1.98(+2.89%) |
Mar 10, 2016 | 69.28 | 69.55 | 67.84 | 68.68 | 69,401 | -0.06(-0.09%) |
Mar 09, 2016 | 69.30 | 69.30 | 68.52 | 68.74 | 55,030 | -0.12(-0.18%) |
Mar 08, 2016 | 69.66 | 69.78 | 68.81 | 68.86 | 74,819 | -1.49(-2.12%) |
Mar 07, 2016 | 70.25 | 70.57 | 69.94 | 70.35 | 59,625 | -0.29(-0.42%) |
Mar 04, 2016 | 70.73 | 70.96 | 70.24 | 70.64 | 104,909 | +0.34(+0.48%) |
Mar 03, 2016 | 69.64 | 70.31 | 69.40 | 70.31 | 44,873 | +0.66(+0.95%) |
Mar 02, 2016 | 68.91 | 69.66 | 68.81 | 69.65 | 95,755 | +0.76(+1.11%) |
Mar 01, 2016 | 66.75 | 68.89 | 66.75 | 68.89 | 86,614 | +2.59(+3.91%) |
Feb 29, 2016 | 67.24 | 67.47 | 66.29 | 66.29 | 80,703 | -1.09(-1.62%) |
Feb 26, 2016 | 67.32 | 67.96 | 66.85 | 67.39 | 86,277 | +0.76(+1.14%) |
Feb 25, 2016 | 65.79 | 66.62 | 65.67 | 66.62 | 45,107 | +0.92(+1.40%) |
Feb 24, 2016 | 64.97 | 65.79 | 64.01 | 65.71 | 159,539 | -0.23(-0.34%) |
Feb 23, 2016 | 67.19 | 67.19 | 65.80 | 65.93 | 58,589 | -1.61(-2.39%) |
Feb 22, 2016 | 67.31 | 67.68 | 67.27 | 67.54 | 64,270 | +1.24(+1.87%) |
Feb 19, 2016 | 65.84 | 66.45 | 65.45 | 66.30 | 85,198 | +0.10(+0.16%) |
Feb 18, 2016 | 67.24 | 67.24 | 65.84 | 66.20 | 101,830 | -0.81(-1.22%) |
Feb 17, 2016 | 66.90 | 67.40 | 66.88 | 67.01 | 46,760 | +0.73(+1.10%) |
Feb 16, 2016 | 65.97 | 66.53 | 65.51 | 66.29 | 143,696 | +1.48(+2.29%) |
Feb 12, 2016 | 63.23 | 64.80 | 64.80 | 64.80 | 206,032 | +2.98(+4.82%) |
Feb 11, 2016 | 62.18 | 62.65 | 61.24 | 61.82 | 468,544 | -2.24(-3.50%) |
Feb 10, 2016 | 64.98 | 65.79 | 64.06 | 64.07 | 97,292 | -0.24(-0.38%) |
Feb 09, 2016 | 62.93 | 64.80 | 62.62 | 64.31 | 158,680 | +0.10(+0.16%) |
Feb 08, 2016 | 65.25 | 65.28 | 63.44 | 64.21 | 152,479 | -2.15(-3.24%) |
Feb 05, 2016 | 67.56 | 67.94 | 66.16 | 66.36 | 86,010 | -1.06(-1.57%) |
Feb 04, 2016 | 66.39 | 67.93 | 66.39 | 67.41 | 143,444 | +0.69(+1.04%) |
Feb 03, 2016 | 67.00 | 67.00 | 64.50 | 66.72 | 190,928 | +0.09(+0.13%) |
Feb 02, 2016 | 67.88 | 67.88 | 66.42 | 66.63 | 62,068 | -2.19(-3.18%) |