Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 98.91 | 100.74 | 98.73 | 99.97 | 7,623,728 | +0.29(+0.29%) |
Jan 30, 2017 | 99.86 | 100.11 | 98.76 | 99.68 | 8,731,748 | -1.04(-1.03%) |
Jan 27, 2017 | 100.89 | 101.34 | 99.95 | 100.72 | 8,138,970 | -0.67(-0.66%) |
Jan 26, 2017 | 102.54 | 103.18 | 100.81 | 101.39 | 12,668,463 | -1.29(-1.26%) |
Jan 25, 2017 | 101.10 | 102.89 | 100.55 | 102.68 | 23,623,944 | +2.60(+2.59%) |
Jan 24, 2017 | 101.78 | 101.82 | 98.61 | 100.08 | 37,667,396 | +2.98(+3.07%) |
Jan 23, 2017 | 95.20 | 97.36 | 94.98 | 97.10 | 14,230,481 | +2.32(+2.45%) |
Jan 20, 2017 | 95.17 | 95.86 | 94.40 | 94.79 | 9,815,990 | -0.11(-0.11%) |
Jan 19, 2017 | 95.14 | 95.42 | 94.31 | 94.89 | 7,181,133 | +0.17(+0.18%) |
Jan 18, 2017 | 94.99 | 94.99 | 94.00 | 94.73 | 6,695,390 | -0.12(-0.12%) |
Jan 17, 2017 | 95.04 | 95.31 | 93.74 | 94.84 | 6,426,112 | -0.15(-0.16%) |
Jan 13, 2017 | 94.99 | 94.99 | 94.99 | 0 | +0.36(+0.39%) | |
Jan 12, 2017 | 95.57 | 95.57 | 93.54 | 94.63 | 8,533,230 | -1.03(-1.07%) |
Jan 11, 2017 | 95.63 | 96.16 | 94.33 | 95.65 | 8,846,380 | +0.19(+0.20%) |
Jan 10, 2017 | 95.12 | 96.61 | 94.28 | 95.47 | 14,958,986 | +2.00(+2.14%) |
Jan 09, 2017 | 92.91 | 94.35 | 92.07 | 93.46 | 10,968,292 | +0.82(+0.88%) |
Jan 06, 2017 | 93.15 | 93.25 | 91.77 | 92.64 | 7,742,485 | -0.47(-0.51%) |
Jan 05, 2017 | 90.69 | 93.55 | 90.42 | 93.12 | 17,040,088 | +3.81(+4.26%) |
Jan 04, 2017 | 87.80 | 89.68 | 87.41 | 89.31 | 11,635,680 | +1.88(+2.16%) |
Jan 03, 2017 | 87.82 | 87.82 | 86.91 | 87.42 | 8,903,410 | +0.78(+0.90%) |
Dec 30, 2016 | 86.65 | 86.65 | 86.65 | 0 | +0.47(+0.55%) | |
Dec 29, 2016 | 86.66 | 87.03 | 86.00 | 86.17 | 5,539,275 | -0.04(-0.05%) |
Dec 28, 2016 | 87.13 | 87.57 | 86.06 | 86.21 | 6,505,682 | -0.17(-0.19%) |
Dec 27, 2016 | 85.57 | 86.77 | 85.56 | 86.38 | 5,297,759 | +0.74(+0.86%) |
Dec 23, 2016 | 85.64 | 85.64 | 85.64 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 86.72 | 87.09 | 84.87 | 85.65 | 14,595,398 | -2.42(-2.75%) |
Dec 21, 2016 | 88.77 | 89.23 | 88.07 | 88.07 | 9,154,438 | -0.58(-0.66%) |
Dec 20, 2016 | 88.01 | 89.11 | 87.76 | 88.65 | 8,542,096 | +0.90(+1.02%) |
Dec 19, 2016 | 87.43 | 88.63 | 87.24 | 87.75 | 10,357,869 | +0.26(+0.29%) |
Dec 16, 2016 | 87.82 | 88.90 | 87.39 | 87.49 | 11,493,980 | -0.18(-0.20%) |
Dec 15, 2016 | 88.81 | 89.40 | 87.56 | 87.67 | 19,449,914 | -2.31(-2.57%) |
Dec 14, 2016 | 90.61 | 91.04 | 89.63 | 89.98 | 9,273,709 | -0.96(-1.05%) |
Dec 13, 2016 | 91.57 | 92.49 | 90.65 | 90.94 | 10,590,894 | -0.31(-0.34%) |
Dec 12, 2016 | 90.83 | 91.66 | 90.48 | 91.24 | 9,480,626 | -0.80(-0.87%) |
Dec 09, 2016 | 91.28 | 92.40 | 91.06 | 92.04 | 9,300,937 | +0.96(+1.05%) |
Dec 08, 2016 | 90.58 | 91.85 | 89.82 | 91.09 | 11,055,516 | +1.22(+1.36%) |
Dec 07, 2016 | 89.32 | 90.43 | 88.31 | 89.86 | 13,396,837 | +0.66(+0.74%) |
Dec 06, 2016 | 90.35 | 90.71 | 88.77 | 89.20 | 7,877,159 | -0.58(-0.65%) |
Dec 05, 2016 | 88.86 | 90.19 | 88.38 | 89.78 | 8,986,220 | +0.50(+0.56%) |
Dec 02, 2016 | 89.18 | 90.52 | 88.76 | 89.28 | 11,876,359 | +0.61(+0.69%) |
Dec 01, 2016 | 92.75 | 92.81 | 88.00 | 88.67 | 24,345,330 | -4.10(-4.42%) |
Nov 30, 2016 | 94.02 | 94.21 | 92.06 | 92.77 | 11,569,257 | -0.96(-1.02%) |
Nov 29, 2016 | 92.43 | 94.78 | 92.15 | 93.73 | 14,327,453 | +1.21(+1.31%) |
Nov 28, 2016 | 91.79 | 94.47 | 91.77 | 92.52 | 14,500,717 | +0.74(+0.81%) |
Nov 25, 2016 | 92.31 | 92.51 | 91.55 | 91.78 | 4,933,957 | -0.02(-0.02%) |
Nov 23, 2016 | 91.80 | 91.80 | 91.80 | 0 | -0.18(-0.19%) | |
Nov 22, 2016 | 92.99 | 93.17 | 91.92 | 91.97 | 10,536,351 | -0.20(-0.21%) |
Nov 21, 2016 | 92.80 | 93.40 | 91.77 | 92.17 | 9,054,404 | +0.02(+0.02%) |
Nov 18, 2016 | 93.59 | 94.04 | 91.44 | 92.15 | 10,167,441 | -0.67(-0.72%) |
Nov 17, 2016 | 93.45 | 93.72 | 92.40 | 92.82 | 10,518,865 | +1.19(+1.30%) |
Nov 16, 2016 | 90.18 | 92.44 | 90.12 | 91.63 | 13,253,535 | +1.84(+2.04%) |
Nov 15, 2016 | 89.79 | 92.25 | 89.55 | 89.79 | 16,944,440 | +1.21(+1.37%) |
Nov 14, 2016 | 91.22 | 91.31 | 86.71 | 88.58 | 27,711,106 | -3.18(-3.46%) |
Nov 11, 2016 | 92.61 | 92.84 | 89.89 | 91.76 | 24,044,696 | -1.33(-1.43%) |
Nov 10, 2016 | 97.04 | 97.19 | 91.00 | 93.09 | 27,703,388 | -2.30(-2.41%) |
Nov 09, 2016 | 96.09 | 96.26 | 94.53 | 95.39 | 21,215,852 | -3.14(-3.18%) |
Nov 08, 2016 | 98.07 | 98.66 | 97.06 | 98.53 | 8,177,852 | +0.49(+0.50%) |
Nov 07, 2016 | 98.74 | 99.29 | 97.84 | 98.03 | 11,335,835 | +1.76(+1.82%) |
Nov 04, 2016 | 95.61 | 97.48 | 95.39 | 96.28 | 9,170,160 | -0.18(-0.18%) |
Nov 03, 2016 | 96.74 | 97.98 | 95.18 | 96.45 | 17,644,506 | -0.75(-0.77%) |
Nov 02, 2016 | 102.47 | 102.72 | 96.01 | 97.20 | 37,553,384 | -2.61(-2.61%) |
Nov 01, 2016 | 99.10 | 99.90 | 97.89 | 99.81 | 21,560,154 | -0.53(-0.53%) |
Oct 31, 2016 | 101.29 | 101.84 | 100.08 | 100.34 | 16,050,229 | -0.24(-0.24%) |
Oct 28, 2016 | 100.99 | 101.68 | 100.20 | 100.58 | 8,593,478 | -0.44(-0.44%) |
Oct 27, 2016 | 102.01 | 102.73 | 100.50 | 101.02 | 8,924,469 | -0.39(-0.39%) |
Oct 26, 2016 | 102.31 | 102.62 | 101.34 | 101.42 | 7,681,040 | -1.42(-1.38%) |
Oct 25, 2016 | 103.47 | 103.81 | 102.64 | 102.84 | 9,105,233 | -0.28(-0.27%) |
Oct 24, 2016 | 103.59 | 103.90 | 102.18 | 103.11 | 11,043,837 | +0.55(+0.54%) |
Oct 21, 2016 | 102.32 | 102.56 | 101.39 | 102.56 | 8,181,619 | +0.09(+0.09%) |
Oct 20, 2016 | 102.82 | 103.35 | 102.20 | 102.47 | 7,200,668 | -0.08(-0.08%) |
Oct 19, 2016 | 102.95 | 103.41 | 102.28 | 102.55 | 9,034,888 | +0.58(+0.57%) |
Oct 18, 2016 | 103.08 | 103.60 | 101.94 | 101.97 | 11,249,374 | +0.49(+0.49%) |
Oct 17, 2016 | 100.15 | 102.10 | 99.94 | 101.48 | 10,489,277 | +0.98(+0.97%) |
Oct 14, 2016 | 102.89 | 103.31 | 99.69 | 100.50 | 12,961,423 | -0.30(-0.29%) |
Oct 13, 2016 | 100.71 | 101.19 | 97.69 | 100.80 | 22,689,612 | -1.45(-1.42%) |
Oct 12, 2016 | 103.66 | 103.72 | 100.47 | 102.25 | 18,681,988 | -1.59(-1.53%) |
Oct 11, 2016 | 106.46 | 106.54 | 103.36 | 103.83 | 15,110,520 | -3.14(-2.93%) |
Oct 10, 2016 | 105.37 | 107.55 | 105.15 | 106.97 | 11,670,986 | +2.38(+2.27%) |
Oct 07, 2016 | 105.47 | 106.10 | 104.16 | 104.59 | 9,074,742 | -1.07(-1.01%) |
Oct 06, 2016 | 105.88 | 106.08 | 104.78 | 105.66 | 10,018,446 | +0.12(+0.11%) |
Oct 05, 2016 | 104.47 | 106.03 | 104.30 | 105.54 | 13,351,191 | +1.49(+1.43%) |
Oct 04, 2016 | 104.53 | 104.82 | 103.66 | 104.05 | 11,217,433 | +0.07(+0.07%) |
Oct 03, 2016 | 104.05 | 104.88 | 103.59 | 103.98 | 10,981,991 | -0.41(-0.39%) |
Sep 30, 2016 | 105.09 | 105.68 | 104.39 | 104.39 | 15,760,264 | +0.24(+0.23%) |
Sep 29, 2016 | 105.10 | 105.28 | 103.18 | 104.15 | 30,250,920 | -3.16(-2.94%) |
Sep 28, 2016 | 107.00 | 108.41 | 105.74 | 107.31 | 16,477,436 | +0.48(+0.45%) |
Sep 27, 2016 | 105.11 | 107.05 | 104.96 | 106.82 | 17,715,664 | +2.34(+2.24%) |
Sep 26, 2016 | 105.11 | 105.64 | 103.90 | 104.48 | 17,027,766 | -1.80(-1.69%) |
Sep 23, 2016 | 106.81 | 106.96 | 105.30 | 106.28 | 23,393,272 | -1.63(-1.51%) |
Sep 22, 2016 | 106.14 | 108.30 | 106.05 | 107.91 | 36,102,648 | +3.32(+3.17%) |
Sep 21, 2016 | 101.10 | 104.78 | 100.85 | 104.59 | 23,304,172 | +4.49(+4.49%) |
Sep 20, 2016 | 101.58 | 102.35 | 99.59 | 100.10 | 13,034,318 | -1.56(-1.53%) |
Sep 19, 2016 | 103.77 | 104.10 | 100.84 | 101.66 | 15,436,190 | -1.59(-1.54%) |
Sep 16, 2016 | 102.62 | 103.99 | 102.48 | 103.25 | 20,637,212 | +0.19(+0.18%) |
Sep 15, 2016 | 101.26 | 103.09 | 101.17 | 103.06 | 21,114,800 | +2.02(+2.00%) |
Sep 14, 2016 | 98.75 | 101.23 | 98.69 | 101.04 | 19,865,028 | +2.09(+2.11%) |
Sep 13, 2016 | 99.05 | 100.14 | 97.53 | 98.95 | 20,272,390 | -0.51(-0.52%) |
Sep 12, 2016 | 96.09 | 100.03 | 95.71 | 99.46 | 17,548,660 | +1.16(+1.18%) |
Sep 09, 2016 | 100.45 | 100.85 | 97.74 | 98.30 | 21,536,076 | -2.91(-2.88%) |
Sep 08, 2016 | 100.58 | 102.40 | 100.28 | 101.21 | 15,682,464 | +0.25(+0.24%) |
Sep 07, 2016 | 102.46 | 102.62 | 100.90 | 100.96 | 15,968,295 | -1.44(-1.41%) |
Sep 06, 2016 | 99.12 | 102.92 | 99.12 | 102.40 | 33,240,632 | +4.47(+4.56%) |
Sep 02, 2016 | 96.67 | 97.93 | 97.93 | 97.93 | 17,689,338 | +1.81(+1.88%) |
Sep 01, 2016 | 96.01 | 96.69 | 95.72 | 96.13 | 13,566,598 | +0.23(+0.24%) |
Aug 31, 2016 | 94.86 | 95.91 | 94.74 | 95.90 | 28,996,110 | +1.17(+1.24%) |
Aug 30, 2016 | 94.09 | 95.40 | 93.91 | 94.73 | 14,178,766 | +1.11(+1.18%) |
Aug 29, 2016 | 93.35 | 93.90 | 92.96 | 93.62 | 8,934,814 | -0.18(-0.19%) |
Aug 26, 2016 | 92.90 | 94.18 | 92.83 | 93.80 | 14,323,918 | +1.11(+1.19%) |
Aug 25, 2016 | 92.51 | 93.43 | 91.88 | 92.69 | 13,211,415 | +0.06(+0.06%) |
Aug 24, 2016 | 94.41 | 95.02 | 92.32 | 92.63 | 12,893,754 | -1.88(-1.99%) |
Aug 23, 2016 | 94.32 | 95.20 | 94.14 | 94.52 | 9,776,023 | +0.14(+0.15%) |
Aug 22, 2016 | 95.19 | 95.35 | 93.49 | 94.38 | 16,440,862 | -1.19(-1.25%) |
Aug 19, 2016 | 95.62 | 95.95 | 95.06 | 95.58 | 14,458,877 | -0.14(-0.14%) |
Aug 18, 2016 | 95.96 | 96.64 | 95.34 | 95.71 | 15,209,969 | +0.00(+0.00%) |
Aug 17, 2016 | 94.89 | 95.96 | 94.78 | 95.71 | 15,178,605 | +0.34(+0.35%) |
Aug 16, 2016 | 94.87 | 95.86 | 93.79 | 95.38 | 27,880,134 | -0.50(-0.52%) |
Aug 15, 2016 | 96.98 | 97.55 | 95.54 | 95.88 | 34,254,472 | -1.07(-1.10%) |
Aug 12, 2016 | 91.75 | 97.05 | 91.68 | 96.95 | 72,935,792 | +6.39(+7.06%) |
Aug 11, 2016 | 90.92 | 91.57 | 90.05 | 90.55 | 54,893,480 | +4.38(+5.08%) |
Aug 10, 2016 | 84.87 | 86.57 | 84.87 | 86.17 | 28,552,334 | +2.06(+2.45%) |
Aug 09, 2016 | 83.92 | 84.49 | 83.68 | 84.11 | 15,547,738 | +0.24(+0.28%) |
Aug 08, 2016 | 83.86 | 83.89 | 83.18 | 83.87 | 11,679,322 | +0.40(+0.48%) |
Aug 05, 2016 | 83.88 | 83.95 | 83.32 | 83.47 | 9,528,040 | -0.16(-0.19%) |
Aug 04, 2016 | 82.64 | 83.85 | 82.58 | 83.63 | 10,875,824 | +1.07(+1.29%) |
Aug 03, 2016 | 82.20 | 82.73 | 82.07 | 82.56 | 5,436,114 | -0.13(-0.16%) |
Aug 02, 2016 | 83.22 | 83.22 | 81.81 | 82.69 | 7,793,556 | -0.53(-0.64%) |
Aug 01, 2016 | 81.69 | 83.68 | 81.49 | 83.22 | 13,578,756 | +1.84(+2.26%) |
Jul 29, 2016 | 82.26 | 82.31 | 80.86 | 81.39 | 8,826,355 | -0.63(-0.77%) |
Jul 28, 2016 | 82.35 | 82.38 | 81.03 | 82.02 | 7,576,929 | +0.02(+0.02%) |
Jul 27, 2016 | 82.49 | 82.53 | 81.90 | 82.00 | 11,780,925 | -0.48(-0.59%) |
Jul 26, 2016 | 81.76 | 82.52 | 81.53 | 82.48 | 7,817,488 | +0.39(+0.48%) |
Jul 25, 2016 | 83.35 | 83.67 | 81.51 | 82.09 | 13,362,005 | -1.28(-1.54%) |
Jul 22, 2016 | 82.89 | 83.38 | 82.70 | 83.37 | 6,068,869 | +0.31(+0.37%) |
Jul 21, 2016 | 83.59 | 83.87 | 82.55 | 83.06 | 10,328,967 | -0.24(-0.28%) |
Jul 20, 2016 | 82.17 | 83.58 | 82.13 | 83.30 | 14,169,263 | +1.63(+1.99%) |
Jul 19, 2016 | 81.39 | 82.58 | 80.96 | 81.67 | 9,930,172 | +0.12(+0.15%) |
Jul 18, 2016 | 79.53 | 81.69 | 79.53 | 81.55 | 12,270,616 | +1.38(+1.72%) |
Jul 15, 2016 | 80.70 | 81.40 | 79.89 | 80.17 | 9,039,775 | -0.48(-0.60%) |
Jul 14, 2016 | 80.10 | 81.15 | 79.79 | 80.66 | 9,483,712 | +1.15(+1.45%) |
Jul 13, 2016 | 80.74 | 80.79 | 79.30 | 79.50 | 10,877,547 | -1.15(-1.43%) |
Jul 12, 2016 | 80.71 | 81.78 | 80.43 | 80.66 | 15,499,486 | +0.28(+0.34%) |
Jul 11, 2016 | 78.28 | 80.81 | 78.19 | 80.38 | 17,650,750 | +2.44(+3.13%) |
Jul 08, 2016 | 77.40 | 77.85 | 78.30 | 77.94 | 14,217,663 | -0.36(-0.45%) |
Jul 07, 2016 | 77.95 | 78.44 | 77.68 | 78.30 | 6,909,544 | +0.70(+0.90%) |
Jul 06, 2016 | 77.43 | 77.77 | 76.65 | 77.60 | 7,841,651 | -0.33(-0.42%) |
Jul 05, 2016 | 77.99 | 78.49 | 77.33 | 77.92 | 6,936,687 | -0.67(-0.85%) |
Jul 01, 2016 | 78.07 | 78.59 | 78.59 | 78.59 | 7,369,045 | +0.12(+0.15%) |
Jun 30, 2016 | 77.27 | 78.70 | 77.24 | 78.48 | 12,652,870 | +1.47(+1.91%) |
Jun 29, 2016 | 75.96 | 77.44 | 75.88 | 77.00 | 11,612,277 | +1.74(+2.31%) |
Jun 28, 2016 | 74.50 | 75.58 | 74.50 | 75.27 | 11,417,037 | +2.02(+2.76%) |
Jun 27, 2016 | 74.79 | 75.28 | 72.33 | 73.25 | 15,456,087 | -2.03(-2.70%) |
Jun 24, 2016 | 75.81 | 76.47 | 74.43 | 75.28 | 18,469,782 | -2.81(-3.60%) |
Jun 23, 2016 | 78.11 | 78.41 | 77.51 | 78.09 | 8,382,932 | +0.40(+0.52%) |
Jun 22, 2016 | 77.99 | 78.07 | 77.17 | 77.69 | 8,280,298 | +0.11(+0.14%) |
Jun 21, 2016 | 77.71 | 78.03 | 77.36 | 77.58 | 9,000,896 | +0.46(+0.60%) |
Jun 20, 2016 | 76.87 | 77.74 | 76.81 | 77.11 | 9,753,009 | +1.13(+1.49%) |
Jun 17, 2016 | 77.41 | 77.41 | 75.47 | 75.98 | 15,792,046 | -1.25(-1.62%) |
Jun 16, 2016 | 76.81 | 77.36 | 75.19 | 77.23 | 13,751,617 | -0.12(-0.15%) |
Jun 15, 2016 | 77.27 | 77.72 | 76.48 | 77.35 | 14,930,974 | +0.61(+0.80%) |
Jun 14, 2016 | 75.87 | 77.41 | 75.73 | 76.74 | 22,657,124 | +2.29(+3.07%) |
Jun 13, 2016 | 74.25 | 75.44 | 74.01 | 74.45 | 11,448,453 | -0.46(-0.62%) |
Jun 10, 2016 | 75.42 | 76.03 | 74.76 | 74.91 | 10,561,146 | -1.62(-2.11%) |
Jun 09, 2016 | 76.36 | 77.03 | 75.76 | 76.53 | 9,115,156 | -0.08(-0.10%) |
Jun 08, 2016 | 76.97 | 77.49 | 76.35 | 76.61 | 11,766,784 | -0.20(-0.26%) |
Jun 07, 2016 | 77.15 | 77.33 | 76.29 | 76.81 | 13,049,789 | -0.22(-0.28%) |
Jun 06, 2016 | 76.09 | 77.29 | 75.69 | 77.02 | 19,423,496 | +1.42(+1.88%) |
Jun 03, 2016 | 76.22 | 76.77 | 74.71 | 75.60 | 24,004,136 | -0.67(-0.88%) |
Jun 02, 2016 | 75.63 | 76.72 | 75.58 | 76.27 | 45,988,308 | +0.60(+0.80%) |
Jun 01, 2016 | 80.91 | 79.08 | 75.53 | 75.67 | 63,354,276 | -5.24(-6.48%) |
May 31, 2016 | 79.93 | 80.93 | 79.14 | 80.91 | 79,895,944 | +1.02(+1.27%) |
May 27, 2016 | 77.45 | 79.90 | 79.90 | 79.90 | 24,882,956 | +2.59(+3.34%) |
May 26, 2016 | 74.59 | 77.82 | 75.78 | 77.31 | 27,327,728 | +2.72(+3.65%) |
May 25, 2016 | 80.04 | 78.15 | 73.14 | 74.59 | 50,335,716 | -5.46(-6.82%) |
May 24, 2016 | 78.12 | 80.23 | 78.02 | 80.04 | 16,926,956 | +2.09(+2.68%) |
May 23, 2016 | 77.90 | 78.45 | 77.56 | 77.95 | 7,283,618 | +0.21(+0.27%) |
May 20, 2016 | 77.28 | 78.40 | 77.31 | 77.74 | 11,192,382 | +0.46(+0.60%) |
May 19, 2016 | 77.61 | 78.21 | 76.57 | 77.28 | 8,429,279 | -0.70(-0.90%) |
May 18, 2016 | 77.67 | 78.94 | 77.43 | 77.98 | 9,206,936 | -0.32(-0.40%) |
May 17, 2016 | 78.77 | 79.14 | 78.26 | 78.30 | 11,118,050 | +0.06(+0.08%) |
May 16, 2016 | 76.83 | 78.87 | 76.56 | 78.24 | 11,816,774 | +2.10(+2.76%) |
May 13, 2016 | 77.78 | 78.11 | 75.95 | 76.14 | 10,213,459 | -1.97(-2.53%) |
May 12, 2016 | 78.95 | 79.38 | 77.28 | 78.11 | 8,909,226 | -0.63(-0.80%) |
May 11, 2016 | 78.38 | 79.42 | 78.36 | 78.74 | 11,220,499 | +0.08(+0.10%) |
May 10, 2016 | 78.73 | 78.83 | 78.10 | 78.66 | 9,444,119 | +0.31(+0.39%) |
May 09, 2016 | 77.89 | 78.92 | 77.84 | 78.36 | 11,953,868 | +0.21(+0.27%) |
May 06, 2016 | 77.31 | 78.66 | 77.21 | 78.15 | 13,034,954 | +0.37(+0.47%) |
May 05, 2016 | 78.47 | 78.88 | 77.06 | 77.78 | 28,326,384 | +2.97(+3.97%) |
May 04, 2016 | 74.64 | 74.90 | 74.02 | 74.81 | 14,512,093 | -0.09(-0.12%) |
May 03, 2016 | 74.95 | 75.26 | 74.43 | 74.90 | 8,125,996 | -0.69(-0.91%) |
May 02, 2016 | 75.87 | 75.98 | 74.93 | 75.59 | 7,820,015 | -0.33(-0.43%) |
Apr 29, 2016 | 75.79 | 76.25 | 74.66 | 75.92 | 10,260,347 | +0.53(+0.71%) |
Apr 28, 2016 | 76.62 | 76.87 | 75.08 | 75.39 | 10,092,330 | -1.23(-1.61%) |
Apr 27, 2016 | 77.26 | 77.58 | 75.55 | 76.62 | 11,645,019 | -0.95(-1.22%) |
Apr 26, 2016 | 77.80 | 78.50 | 76.77 | 77.57 | 9,761,103 | -0.23(-0.29%) |
Apr 25, 2016 | 78.74 | 78.78 | 77.64 | 77.79 | 9,329,311 | -1.04(-1.31%) |
Apr 22, 2016 | 79.06 | 84.75 | 78.11 | 78.83 | 8,765,619 | -0.88(-1.10%) |
Apr 21, 2016 | 80.00 | 80.70 | 79.14 | 79.71 | 8,936,140 | -0.42(-0.53%) |
Apr 20, 2016 | 77.95 | 80.65 | 77.94 | 80.13 | 15,112,287 | +1.73(+2.20%) |
Apr 19, 2016 | 78.15 | 79.41 | 77.43 | 78.41 | 14,939,475 | +0.44(+0.57%) |
Apr 18, 2016 | 77.48 | 78.07 | 76.68 | 77.96 | 7,870,031 | +0.04(+0.05%) |
Apr 15, 2016 | 78.40 | 78.69 | 77.42 | 77.92 | 11,866,527 | -0.63(-0.80%) |
Apr 14, 2016 | 78.26 | 78.80 | 77.32 | 78.55 | 12,780,479 | -0.03(-0.04%) |
Apr 13, 2016 | 77.70 | 78.66 | 77.48 | 78.58 | 14,337,889 | +1.76(+2.29%) |
Apr 12, 2016 | 76.97 | 77.20 | 75.85 | 76.83 | 7,209,024 | +0.15(+0.19%) |
Apr 11, 2016 | 77.03 | 77.55 | 76.40 | 76.68 | 8,002,531 | +0.24(+0.31%) |
Apr 08, 2016 | 77.23 | 77.72 | 75.60 | 76.44 | 8,514,117 | -0.14(-0.18%) |
Apr 07, 2016 | 76.57 | 77.56 | 76.16 | 76.58 | 11,084,336 | -1.06(-1.36%) |
Apr 06, 2016 | 76.27 | 78.10 | 76.17 | 77.64 | 9,188,332 | +1.34(+1.76%) |
Apr 05, 2016 | 77.16 | 77.25 | 75.89 | 76.29 | 9,731,048 | -1.74(-2.23%) |
Apr 04, 2016 | 77.29 | 78.49 | 77.28 | 78.03 | 9,948,036 | +0.35(+0.44%) |
Apr 01, 2016 | 77.20 | 77.97 | 77.16 | 77.69 | 9,386,695 | -0.30(-0.38%) |
Mar 31, 2016 | 77.46 | 78.78 | 77.37 | 77.98 | 11,470,576 | +0.17(+0.22%) |
Mar 30, 2016 | 77.96 | 78.49 | 77.50 | 77.81 | 10,838,956 | +0.77(+1.00%) |
Mar 29, 2016 | 74.60 | 77.20 | 74.57 | 77.04 | 12,702,118 | +1.58(+2.09%) |
Mar 28, 2016 | 75.44 | 75.87 | 73.91 | 75.47 | 6,163,506 | +0.61(+0.82%) |
Mar 24, 2016 | 74.15 | 74.85 | 74.85 | 74.85 | 8,952,144 | -0.69(-0.91%) |
Mar 23, 2016 | 77.12 | 77.93 | 75.14 | 75.54 | 10,951,504 | -1.60(-2.07%) |
Mar 22, 2016 | 75.98 | 77.51 | 75.89 | 77.14 | 9,269,918 | +0.07(+0.09%) |
Mar 21, 2016 | 76.07 | 78.62 | 75.92 | 77.07 | 15,700,497 | +1.84(+2.44%) |
Mar 18, 2016 | 73.98 | 75.29 | 73.72 | 75.24 | 13,529,560 | +1.97(+2.69%) |
Mar 17, 2016 | 72.78 | 73.38 | 72.53 | 73.27 | 9,550,470 | +0.74(+1.02%) |
Mar 16, 2016 | 71.05 | 72.68 | 70.91 | 72.53 | 7,804,067 | +1.25(+1.76%) |
Mar 15, 2016 | 71.66 | 71.87 | 70.80 | 71.27 | 8,485,577 | -1.11(-1.53%) |
Mar 14, 2016 | 73.03 | 73.43 | 71.92 | 72.38 | 11,218,507 | -0.65(-0.89%) |
Mar 11, 2016 | 71.62 | 73.03 | 71.26 | 73.03 | 11,370,017 | +2.01(+2.83%) |
Mar 10, 2016 | 71.54 | 72.08 | 69.67 | 71.02 | 11,398,416 | -0.45(-0.64%) |
Mar 09, 2016 | 70.64 | 71.65 | 69.74 | 71.47 | 7,374,491 | +1.34(+1.91%) |
Mar 08, 2016 | 71.44 | 71.69 | 70.02 | 70.13 | 8,785,138 | -1.80(-2.50%) |
Mar 07, 2016 | 71.24 | 73.00 | 71.05 | 71.92 | 11,393,885 | +0.66(+0.93%) |
Mar 04, 2016 | 70.02 | 71.65 | 69.81 | 71.26 | 10,908,274 | +1.18(+1.69%) |
Mar 03, 2016 | 70.36 | 71.63 | 69.59 | 70.08 | 11,750,278 | -0.23(-0.32%) |
Mar 02, 2016 | 71.08 | 71.08 | 69.81 | 70.30 | 10,641,611 | +0.38(+0.55%) |
Mar 01, 2016 | 69.09 | 70.89 | 68.93 | 69.92 | 14,187,895 | +2.02(+2.98%) |
Feb 29, 2016 | 66.74 | 69.64 | 66.66 | 67.90 | 18,224,914 | +1.87(+2.84%) |
Feb 26, 2016 | 67.19 | 67.92 | 65.97 | 66.02 | 12,246,525 | +0.25(+0.38%) |
Feb 25, 2016 | 64.80 | 65.83 | 63.80 | 65.78 | 14,862,907 | -0.56(-0.85%) |
Feb 24, 2016 | 65.29 | 66.79 | 64.34 | 66.34 | 10,919,875 | +0.26(+0.39%) |
Feb 23, 2016 | 67.59 | 67.75 | 65.58 | 66.08 | 13,049,795 | -1.85(-2.72%) |
Feb 22, 2016 | 67.39 | 68.61 | 67.08 | 67.93 | 13,532,957 | +1.54(+2.32%) |
Feb 19, 2016 | 65.91 | 66.85 | 65.21 | 66.39 | 12,500,750 | +0.75(+1.14%) |
Feb 18, 2016 | 66.11 | 67.59 | 65.35 | 65.64 | 14,742,427 | +0.14(+0.21%) |
Feb 17, 2016 | 66.28 | 66.50 | 64.81 | 65.50 | 14,647,373 | +0.09(+0.14%) |
Feb 16, 2016 | 63.57 | 66.00 | 63.19 | 65.41 | 22,016,110 | +5.33(+8.87%) |
Feb 12, 2016 | 60.46 | 60.08 | 60.08 | 60.08 | 13,853,356 | +0.32(+0.53%) |
Feb 11, 2016 | 59.45 | 60.81 | 59.06 | 59.77 | 15,207,596 | -1.19(-1.96%) |
Feb 10, 2016 | 61.08 | 62.25 | 60.06 | 60.96 | 9,116,566 | +0.38(+0.64%) |
Feb 09, 2016 | 59.31 | 61.39 | 58.49 | 60.58 | 12,905,645 | +0.29(+0.47%) |
Feb 08, 2016 | 60.09 | 61.23 | 59.65 | 60.29 | 16,372,303 | -1.52(-2.46%) |
Feb 05, 2016 | 63.85 | 64.00 | 61.36 | 61.81 | 13,015,476 | -2.19(-3.42%) |
Feb 04, 2016 | 63.48 | 64.85 | 62.26 | 64.00 | 23,217,210 | +1.40(+2.24%) |
Feb 03, 2016 | 64.73 | 64.86 | 60.06 | 62.60 | 32,344,380 | -1.63(-2.53%) |
Feb 02, 2016 | 66.16 | 66.84 | 63.80 | 64.23 | 19,404,980 | -1.91(-2.89%) |