Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 82.28 | 82.51 | 81.45 | 81.88 | 10,803,945 | -0.35(-0.42%) |
Jan 30, 2017 | 83.21 | 83.68 | 81.81 | 82.23 | 11,211,931 | -1.45(-1.73%) |
Jan 27, 2017 | 83.49 | 84.35 | 82.99 | 83.68 | 15,908,878 | -2.03(-2.37%) |
Jan 26, 2017 | 86.41 | 86.64 | 85.67 | 85.71 | 9,415,960 | -0.51(-0.59%) |
Jan 25, 2017 | 85.96 | 86.35 | 85.55 | 86.21 | 7,165,039 | +0.64(+0.75%) |
Jan 24, 2017 | 85.19 | 86.12 | 85.02 | 85.57 | 6,810,779 | +0.72(+0.85%) |
Jan 23, 2017 | 84.66 | 85.27 | 84.56 | 84.85 | 6,940,805 | -0.15(-0.18%) |
Jan 20, 2017 | 85.54 | 85.85 | 84.82 | 85.01 | 9,153,161 | +0.01(+0.02%) |
Jan 19, 2017 | 85.22 | 85.27 | 84.78 | 84.99 | 4,661,262 | -0.26(-0.31%) |
Jan 18, 2017 | 85.07 | 85.33 | 84.86 | 85.26 | 6,602,540 | -0.25(-0.29%) |
Jan 17, 2017 | 85.60 | 85.87 | 85.38 | 85.51 | 6,350,148 | -0.07(-0.09%) |
Jan 13, 2017 | 85.58 | 85.58 | 85.58 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.67 | 86.03 | 84.87 | 85.42 | 6,717,771 | +0.17(+0.20%) |
Jan 11, 2017 | 84.68 | 85.63 | 84.46 | 85.25 | 8,302,078 | +0.71(+0.84%) |
Jan 10, 2017 | 84.98 | 85.59 | 84.49 | 84.54 | 8,409,962 | -0.65(-0.76%) |
Jan 09, 2017 | 85.52 | 85.57 | 84.65 | 85.18 | 9,371,577 | -0.74(-0.86%) |
Jan 06, 2017 | 86.37 | 86.46 | 85.58 | 85.92 | 6,476,330 | -0.35(-0.40%) |
Jan 05, 2017 | 86.77 | 87.13 | 85.83 | 86.27 | 8,061,296 | -0.38(-0.43%) |
Jan 04, 2017 | 87.07 | 87.25 | 86.48 | 86.64 | 9,083,833 | -0.02(-0.03%) |
Jan 03, 2017 | 87.05 | 87.51 | 85.74 | 86.66 | 10,069,764 | +0.11(+0.13%) |
Dec 30, 2016 | 86.55 | 86.55 | 86.55 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.78 | 87.08 | 86.39 | 86.64 | 4,366,710 | -0.07(-0.08%) |
Dec 28, 2016 | 87.00 | 87.41 | 86.59 | 86.71 | 5,556,440 | -0.23(-0.26%) |
Dec 27, 2016 | 87.14 | 87.44 | 86.85 | 86.94 | 4,061,534 | -0.15(-0.17%) |
Dec 23, 2016 | 87.08 | 87.08 | 87.08 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.73 | 87.50 | 86.60 | 87.34 | 6,789,003 | +0.63(+0.73%) |
Dec 21, 2016 | 87.02 | 87.51 | 86.67 | 86.71 | 6,832,792 | -0.03(-0.03%) |
Dec 20, 2016 | 86.66 | 87.24 | 86.53 | 86.74 | 5,873,074 | +0.22(+0.25%) |
Dec 19, 2016 | 87.05 | 87.10 | 86.35 | 86.52 | 7,849,804 | -0.32(-0.36%) |
Dec 16, 2016 | 86.66 | 87.20 | 86.35 | 86.83 | 18,701,356 | +0.76(+0.88%) |
Dec 15, 2016 | 85.03 | 86.32 | 84.83 | 86.07 | 10,142,328 | +0.80(+0.94%) |
Dec 14, 2016 | 85.82 | 86.69 | 85.13 | 85.27 | 10,706,312 | -1.07(-1.24%) |
Dec 13, 2016 | 86.70 | 87.00 | 85.32 | 86.35 | 11,562,706 | +0.20(+0.23%) |
Dec 12, 2016 | 86.60 | 87.50 | 85.72 | 86.15 | 13,659,391 | +0.99(+1.16%) |
Dec 09, 2016 | 84.56 | 85.30 | 84.55 | 85.16 | 7,848,541 | +0.47(+0.56%) |
Dec 08, 2016 | 84.37 | 84.86 | 83.98 | 84.69 | 7,489,352 | +0.54(+0.64%) |
Dec 07, 2016 | 83.13 | 84.18 | 82.96 | 84.16 | 8,723,152 | +1.24(+1.49%) |
Dec 06, 2016 | 82.65 | 83.45 | 82.52 | 82.92 | 8,204,795 | -0.36(-0.43%) |
Dec 05, 2016 | 83.38 | 84.18 | 83.12 | 83.28 | 9,387,206 | +0.18(+0.22%) |
Dec 02, 2016 | 83.24 | 83.69 | 82.57 | 83.10 | 8,386,799 | -0.21(-0.26%) |
Dec 01, 2016 | 82.94 | 84.50 | 82.75 | 83.31 | 16,033,595 | +1.27(+1.55%) |
Nov 30, 2016 | 82.40 | 83.08 | 81.85 | 82.04 | 23,527,590 | +1.63(+2.03%) |
Nov 29, 2016 | 80.23 | 80.68 | 79.71 | 80.40 | 10,146,951 | -0.85(-1.05%) |
Nov 28, 2016 | 81.59 | 82.04 | 81.17 | 81.26 | 8,675,494 | -0.37(-0.45%) |
Nov 25, 2016 | 81.29 | 81.79 | 81.02 | 81.63 | 4,404,002 | +0.00(+0.00%) |
Nov 23, 2016 | 81.63 | 81.63 | 81.63 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.47 | 81.63 | 80.38 | 81.35 | 8,757,608 | +0.32(+0.40%) |
Nov 21, 2016 | 81.16 | 81.63 | 80.94 | 81.02 | 11,520,868 | +0.72(+0.90%) |
Nov 18, 2016 | 79.84 | 80.65 | 79.53 | 80.30 | 9,268,149 | +0.79(+1.00%) |
Nov 17, 2016 | 80.15 | 80.96 | 79.12 | 79.51 | 9,014,987 | -0.17(-0.21%) |
Nov 16, 2016 | 79.57 | 80.15 | 79.23 | 79.68 | 10,502,939 | +0.35(+0.44%) |
Nov 15, 2016 | 78.26 | 79.40 | 78.20 | 79.33 | 16,695,878 | +1.73(+2.22%) |
Nov 14, 2016 | 77.29 | 77.71 | 76.88 | 77.61 | 10,515,421 | -0.04(-0.05%) |
Nov 11, 2016 | 78.25 | 78.38 | 77.13 | 77.64 | 10,904,719 | -0.84(-1.07%) |
Nov 10, 2016 | 78.30 | 79.00 | 78.08 | 78.48 | 12,003,517 | +0.11(+0.14%) |
Nov 09, 2016 | 77.21 | 78.82 | 76.95 | 78.37 | 12,579,371 | +0.25(+0.33%) |
Nov 08, 2016 | 77.59 | 78.77 | 77.48 | 78.12 | 11,041,669 | +0.32(+0.41%) |
Nov 07, 2016 | 77.18 | 77.89 | 77.02 | 77.80 | 10,039,123 | +1.51(+1.98%) |
Nov 04, 2016 | 76.63 | 76.80 | 76.00 | 76.29 | 9,731,724 | -0.44(-0.58%) |
Nov 03, 2016 | 76.83 | 77.31 | 76.41 | 76.73 | 7,833,199 | +0.00(+0.00%) |
Nov 02, 2016 | 76.92 | 77.21 | 75.90 | 76.73 | 11,544,276 | -0.79(-1.02%) |
Nov 01, 2016 | 76.82 | 77.72 | 76.78 | 77.53 | 17,512,776 | +1.26(+1.65%) |
Oct 31, 2016 | 75.59 | 76.78 | 75.56 | 76.27 | 16,945,666 | +0.68(+0.90%) |
Oct 28, 2016 | 73.62 | 76.47 | 73.50 | 75.59 | 23,947,176 | +2.84(+3.90%) |
Oct 27, 2016 | 73.91 | 74.24 | 72.75 | 72.75 | 13,592,648 | -0.92(-1.25%) |
Oct 26, 2016 | 73.04 | 73.92 | 72.71 | 73.67 | 8,725,297 | +0.31(+0.42%) |
Oct 25, 2016 | 73.35 | 74.02 | 73.19 | 73.37 | 6,497,535 | +0.08(+0.11%) |
Oct 24, 2016 | 73.94 | 73.96 | 72.85 | 73.29 | 8,347,089 | -0.47(-0.63%) |
Oct 21, 2016 | 73.58 | 73.94 | 73.27 | 73.75 | 7,722,247 | -0.42(-0.56%) |
Oct 20, 2016 | 74.00 | 74.42 | 73.31 | 74.17 | 6,621,434 | -0.29(-0.39%) |
Oct 19, 2016 | 74.61 | 75.50 | 74.44 | 74.46 | 8,107,240 | +0.35(+0.47%) |
Oct 18, 2016 | 74.26 | 74.45 | 73.62 | 74.11 | 6,484,046 | +0.31(+0.42%) |
Oct 17, 2016 | 73.49 | 73.89 | 73.26 | 73.80 | 6,236,697 | +0.20(+0.28%) |
Oct 14, 2016 | 73.89 | 74.23 | 73.25 | 73.59 | 7,024,965 | +0.21(+0.29%) |
Oct 13, 2016 | 73.89 | 74.06 | 72.52 | 73.38 | 10,827,095 | -0.99(-1.33%) |
Oct 12, 2016 | 74.80 | 74.87 | 73.97 | 74.37 | 6,778,304 | -0.65(-0.86%) |
Oct 11, 2016 | 75.56 | 75.76 | 74.76 | 75.02 | 7,330,729 | -0.68(-0.90%) |
Oct 10, 2016 | 75.14 | 76.03 | 75.14 | 75.71 | 8,217,047 | +1.25(+1.67%) |
Oct 07, 2016 | 74.63 | 75.33 | 74.40 | 74.46 | 8,027,295 | +0.07(+0.09%) |
Oct 06, 2016 | 74.50 | 74.77 | 73.81 | 74.39 | 5,992,307 | -0.04(-0.05%) |
Oct 05, 2016 | 74.26 | 74.89 | 74.08 | 74.43 | 8,121,074 | +0.70(+0.95%) |
Oct 04, 2016 | 74.78 | 74.93 | 73.36 | 73.73 | 8,934,920 | -0.86(-1.15%) |
Oct 03, 2016 | 74.66 | 74.87 | 74.21 | 74.59 | 5,941,476 | -0.34(-0.46%) |
Sep 30, 2016 | 74.14 | 75.43 | 73.70 | 74.93 | 12,916,527 | +1.20(+1.63%) |
Sep 29, 2016 | 74.26 | 74.46 | 73.16 | 73.73 | 11,174,439 | -0.64(-0.86%) |
Sep 28, 2016 | 72.46 | 74.47 | 71.90 | 74.37 | 13,851,619 | +2.31(+3.20%) |
Sep 27, 2016 | 71.53 | 72.56 | 71.20 | 72.07 | 8,886,138 | +0.15(+0.20%) |
Sep 26, 2016 | 72.44 | 73.01 | 71.83 | 71.92 | 7,941,155 | -0.32(-0.44%) |
Sep 23, 2016 | 72.33 | 73.21 | 71.98 | 72.24 | 10,159,338 | -0.55(-0.76%) |
Sep 22, 2016 | 73.19 | 73.35 | 72.69 | 72.79 | 7,439,766 | +0.25(+0.35%) |
Sep 21, 2016 | 71.61 | 72.58 | 71.53 | 72.54 | 8,736,634 | +1.41(+1.98%) |
Sep 20, 2016 | 71.48 | 71.70 | 71.12 | 71.13 | 7,927,207 | -0.25(-0.35%) |
Sep 19, 2016 | 71.59 | 71.97 | 71.34 | 71.38 | 8,490,907 | +0.15(+0.20%) |
Sep 16, 2016 | 71.59 | 71.94 | 71.01 | 71.24 | 17,478,390 | -1.21(-1.67%) |
Sep 15, 2016 | 71.72 | 73.09 | 71.66 | 72.44 | 9,277,591 | +0.79(+1.10%) |
Sep 14, 2016 | 72.17 | 72.77 | 71.48 | 71.66 | 11,264,504 | -0.74(-1.02%) |
Sep 13, 2016 | 74.01 | 74.01 | 72.20 | 72.39 | 12,773,850 | -2.05(-2.76%) |
Sep 12, 2016 | 73.68 | 74.66 | 73.22 | 74.45 | 11,192,574 | +0.71(+0.97%) |
Sep 09, 2016 | 75.25 | 75.29 | 73.70 | 73.73 | 10,725,040 | -2.08(-2.74%) |
Sep 08, 2016 | 75.24 | 75.97 | 74.61 | 75.81 | 7,950,781 | +0.90(+1.21%) |
Sep 07, 2016 | 74.81 | 75.03 | 74.44 | 74.90 | 7,257,293 | +0.33(+0.44%) |
Sep 06, 2016 | 73.69 | 74.71 | 73.51 | 74.58 | 7,456,604 | +1.09(+1.49%) |
Sep 02, 2016 | 73.46 | 73.48 | 73.48 | 73.48 | 6,423,218 | +0.52(+0.72%) |
Sep 01, 2016 | 73.06 | 73.23 | 72.42 | 72.96 | 8,302,642 | -0.27(-0.37%) |
Aug 31, 2016 | 73.68 | 73.78 | 72.75 | 73.23 | 8,582,975 | -0.82(-1.10%) |
Aug 30, 2016 | 74.30 | 74.72 | 73.81 | 74.05 | 5,099,476 | -0.25(-0.34%) |
Aug 29, 2016 | 73.71 | 74.43 | 73.54 | 74.30 | 5,528,434 | +0.53(+0.72%) |
Aug 26, 2016 | 74.34 | 74.61 | 73.43 | 73.77 | 6,560,040 | -0.42(-0.56%) |
Aug 25, 2016 | 74.47 | 74.47 | 73.92 | 74.18 | 6,166,997 | -0.23(-0.30%) |
Aug 24, 2016 | 73.83 | 74.47 | 73.74 | 74.41 | 7,112,259 | +0.38(+0.51%) |
Aug 23, 2016 | 74.29 | 74.39 | 73.90 | 74.03 | 6,770,815 | -0.19(-0.26%) |
Aug 22, 2016 | 74.08 | 74.56 | 73.71 | 74.22 | 7,547,177 | -0.28(-0.37%) |
Aug 19, 2016 | 75.04 | 75.09 | 74.35 | 74.50 | 6,946,020 | -0.90(-1.19%) |
Aug 18, 2016 | 74.72 | 75.43 | 74.31 | 75.39 | 9,538,031 | +0.97(+1.30%) |
Aug 17, 2016 | 73.90 | 74.48 | 73.55 | 74.42 | 7,295,334 | +0.49(+0.66%) |
Aug 16, 2016 | 74.04 | 74.16 | 73.73 | 73.94 | 7,464,032 | -0.11(-0.15%) |
Aug 15, 2016 | 73.93 | 74.25 | 73.79 | 74.04 | 6,781,188 | +0.44(+0.60%) |
Aug 12, 2016 | 73.30 | 73.73 | 72.96 | 73.60 | 7,215,921 | +0.55(+0.75%) |
Aug 11, 2016 | 72.52 | 73.39 | 72.33 | 73.06 | 6,712,923 | +0.91(+1.26%) |
Aug 10, 2016 | 73.24 | 73.35 | 72.00 | 72.15 | 7,052,571 | -0.85(-1.16%) |
Aug 09, 2016 | 73.38 | 73.49 | 72.60 | 73.00 | 6,880,498 | +0.09(+0.12%) |
Aug 08, 2016 | 72.76 | 73.26 | 72.57 | 72.91 | 7,560,685 | +0.50(+0.69%) |
Aug 05, 2016 | 72.76 | 72.82 | 71.85 | 72.42 | 9,313,827 | +0.09(+0.12%) |
Aug 04, 2016 | 72.25 | 72.83 | 72.05 | 72.33 | 8,448,628 | -0.16(-0.22%) |
Aug 03, 2016 | 71.80 | 72.51 | 71.54 | 72.49 | 9,176,473 | +0.73(+1.02%) |
Aug 02, 2016 | 71.70 | 72.10 | 70.54 | 71.75 | 13,534,897 | +0.35(+0.48%) |
Aug 01, 2016 | 73.01 | 73.56 | 71.05 | 71.41 | 16,031,367 | -2.43(-3.29%) |
Jul 29, 2016 | 72.43 | 73.94 | 71.94 | 73.84 | 14,098,288 | +0.50(+0.68%) |
Jul 28, 2016 | 73.55 | 73.65 | 72.75 | 73.34 | 11,417,511 | -0.34(-0.46%) |
Jul 27, 2016 | 73.98 | 74.44 | 73.35 | 73.68 | 7,511,436 | -0.30(-0.41%) |
Jul 26, 2016 | 73.90 | 74.33 | 73.55 | 73.98 | 8,467,283 | -0.28(-0.38%) |
Jul 25, 2016 | 75.55 | 75.73 | 74.05 | 74.26 | 10,803,686 | -1.87(-2.45%) |
Jul 22, 2016 | 76.14 | 76.37 | 75.80 | 76.13 | 7,294,197 | +0.19(+0.26%) |
Jul 21, 2016 | 75.94 | 76.26 | 75.56 | 75.93 | 8,404,362 | -0.14(-0.19%) |
Jul 20, 2016 | 76.32 | 76.47 | 75.65 | 76.08 | 9,440,868 | -0.32(-0.42%) |
Jul 19, 2016 | 76.36 | 76.56 | 76.12 | 76.40 | 6,427,303 | -0.04(-0.05%) |
Jul 18, 2016 | 76.85 | 76.91 | 76.39 | 76.44 | 6,842,797 | -0.68(-0.88%) |
Jul 15, 2016 | 77.33 | 77.48 | 76.65 | 77.11 | 8,555,726 | +0.24(+0.31%) |
Jul 14, 2016 | 77.24 | 77.51 | 76.68 | 76.88 | 6,593,988 | +0.04(+0.05%) |
Jul 13, 2016 | 76.93 | 77.24 | 76.27 | 76.84 | 8,271,825 | -0.09(-0.12%) |
Jul 12, 2016 | 76.59 | 77.31 | 76.50 | 76.93 | 11,626,693 | +1.00(+1.32%) |
Jul 11, 2016 | 75.51 | 76.37 | 75.51 | 75.93 | 10,001,733 | +0.45(+0.59%) |
Jul 08, 2016 | 74.84 | 75.63 | 74.21 | 75.49 | 12,552,121 | +1.24(+1.67%) |
Jul 07, 2016 | 75.57 | 75.65 | 73.59 | 74.25 | 10,697,541 | -1.10(-1.46%) |
Jul 06, 2016 | 74.40 | 75.36 | 73.82 | 75.35 | 8,559,035 | +0.73(+0.98%) |
Jul 05, 2016 | 74.57 | 74.84 | 74.10 | 74.62 | 10,779,673 | -0.42(-0.56%) |
Jul 01, 2016 | 75.49 | 75.04 | 75.04 | 75.04 | 8,491,214 | -0.49(-0.65%) |
Jun 30, 2016 | 74.61 | 75.65 | 74.41 | 75.53 | 10,617,352 | +1.02(+1.36%) |
Jun 29, 2016 | 73.86 | 75.42 | 73.71 | 74.51 | 12,335,459 | +1.29(+1.76%) |
Jun 28, 2016 | 72.93 | 73.49 | 72.51 | 73.22 | 9,952,369 | +0.91(+1.27%) |
Jun 27, 2016 | 72.95 | 73.06 | 71.70 | 72.31 | 11,601,259 | -1.11(-1.51%) |
Jun 24, 2016 | 73.10 | 74.22 | 72.89 | 73.42 | 15,935,638 | -1.83(-2.43%) |
Jun 23, 2016 | 74.53 | 75.25 | 74.26 | 75.25 | 7,761,934 | +1.55(+2.10%) |
Jun 22, 2016 | 74.57 | 74.57 | 73.62 | 73.70 | 6,754,830 | -0.68(-0.92%) |
Jun 21, 2016 | 73.99 | 74.53 | 73.70 | 74.38 | 6,853,819 | +0.45(+0.61%) |
Jun 20, 2016 | 74.12 | 74.50 | 73.92 | 73.93 | 9,197,994 | +0.75(+1.02%) |
Jun 17, 2016 | 73.09 | 73.30 | 72.34 | 73.18 | 12,161,492 | +0.36(+0.49%) |
Jun 16, 2016 | 72.03 | 72.96 | 71.16 | 72.82 | 11,160,137 | +0.32(+0.44%) |
Jun 15, 2016 | 72.50 | 73.23 | 72.23 | 72.50 | 7,809,651 | -0.47(-0.64%) |
Jun 14, 2016 | 73.32 | 73.53 | 72.42 | 72.97 | 9,608,130 | -0.59(-0.80%) |
Jun 13, 2016 | 73.13 | 74.28 | 73.04 | 73.56 | 8,827,540 | +0.09(+0.12%) |
Jun 10, 2016 | 73.83 | 74.19 | 72.96 | 73.48 | 11,254,069 | -0.60(-0.81%) |
Jun 09, 2016 | 73.52 | 74.30 | 73.51 | 74.07 | 5,895,351 | -0.20(-0.27%) |
Jun 08, 2016 | 74.61 | 74.99 | 73.97 | 74.27 | 8,768,971 | -0.17(-0.22%) |
Jun 07, 2016 | 73.37 | 74.71 | 73.21 | 74.44 | 13,611,477 | +1.55(+2.13%) |
Jun 06, 2016 | 73.01 | 73.52 | 72.71 | 72.89 | 8,255,751 | +0.37(+0.51%) |
Jun 03, 2016 | 72.52 | 72.87 | 72.05 | 72.52 | 6,881,174 | +0.09(+0.13%) |
Jun 02, 2016 | 72.34 | 72.46 | 71.85 | 72.43 | 9,318,812 | -0.43(-0.59%) |
Jun 01, 2016 | 72.22 | 73.04 | 71.97 | 72.86 | 6,683,200 | +0.09(+0.13%) |
May 31, 2016 | 73.50 | 73.69 | 72.46 | 72.77 | 11,300,458 | -0.73(-1.00%) |
May 27, 2016 | 73.04 | 73.50 | 73.50 | 73.50 | 6,952,114 | +0.37(+0.51%) |
May 26, 2016 | 73.38 | 73.76 | 72.75 | 73.13 | 5,755,484 | -0.19(-0.27%) |
May 25, 2016 | 72.64 | 73.48 | 72.64 | 73.32 | 7,540,206 | +1.14(+1.58%) |
May 24, 2016 | 72.01 | 72.60 | 71.77 | 72.19 | 6,083,521 | +0.58(+0.82%) |
May 23, 2016 | 71.46 | 72.14 | 71.38 | 71.60 | 5,872,438 | -0.30(-0.41%) |
May 20, 2016 | 72.26 | 72.34 | 71.68 | 71.90 | 6,533,217 | -0.04(-0.06%) |
May 19, 2016 | 71.52 | 72.11 | 70.98 | 71.94 | 8,660,797 | -0.15(-0.21%) |
May 18, 2016 | 72.70 | 72.96 | 71.65 | 72.09 | 8,226,920 | -0.50(-0.68%) |
May 17, 2016 | 72.82 | 73.62 | 72.29 | 72.59 | 9,754,451 | -0.34(-0.46%) |
May 16, 2016 | 72.63 | 73.15 | 72.29 | 72.93 | 9,508,462 | +1.11(+1.54%) |
May 13, 2016 | 72.46 | 72.75 | 71.55 | 71.82 | 7,946,168 | -0.98(-1.35%) |
May 12, 2016 | 72.83 | 73.02 | 72.06 | 72.81 | 9,162,555 | +0.70(+0.97%) |
May 11, 2016 | 72.18 | 72.54 | 71.40 | 72.11 | 9,608,935 | -0.09(-0.13%) |
May 10, 2016 | 71.75 | 72.21 | 71.69 | 72.20 | 9,394,243 | +0.66(+0.92%) |
May 09, 2016 | 72.45 | 72.58 | 70.64 | 71.54 | 13,103,366 | -1.08(-1.48%) |
May 06, 2016 | 71.89 | 73.22 | 71.89 | 72.62 | 8,369,198 | +0.31(+0.43%) |
May 05, 2016 | 72.61 | 73.15 | 71.91 | 72.31 | 9,080,447 | +0.59(+0.83%) |
May 04, 2016 | 72.05 | 72.93 | 71.57 | 71.72 | 10,441,085 | -0.52(-0.72%) |
May 03, 2016 | 72.91 | 72.93 | 72.04 | 72.24 | 9,865,549 | -1.42(-1.93%) |
May 02, 2016 | 72.60 | 74.04 | 72.58 | 73.65 | 9,599,113 | +0.81(+1.11%) |
Apr 29, 2016 | 72.11 | 73.17 | 71.73 | 72.85 | 12,380,881 | -0.16(-0.21%) |
Apr 28, 2016 | 73.53 | 74.33 | 72.76 | 73.01 | 10,656,580 | -1.03(-1.40%) |
Apr 27, 2016 | 73.36 | 74.10 | 72.99 | 74.04 | 11,758,633 | +1.11(+1.53%) |
Apr 26, 2016 | 72.76 | 73.42 | 72.51 | 72.93 | 7,925,848 | +0.56(+0.77%) |
Apr 25, 2016 | 72.34 | 72.56 | 71.89 | 72.37 | 9,272,352 | -0.36(-0.49%) |
Apr 22, 2016 | 72.54 | 73.08 | 72.36 | 72.73 | 8,070,697 | +0.43(+0.60%) |
Apr 21, 2016 | 72.46 | 73.29 | 72.09 | 72.29 | 11,611,558 | -0.21(-0.29%) |
Apr 20, 2016 | 71.35 | 73.11 | 71.18 | 72.50 | 14,236,264 | +0.85(+1.18%) |
Apr 19, 2016 | 70.58 | 71.67 | 69.98 | 71.65 | 14,846,529 | +1.28(+1.82%) |
Apr 18, 2016 | 69.32 | 70.41 | 68.10 | 70.37 | 10,898,105 | +1.05(+1.51%) |
Apr 15, 2016 | 69.66 | 69.73 | 69.13 | 69.32 | 9,189,494 | -0.53(-0.77%) |
Apr 14, 2016 | 69.62 | 70.06 | 69.41 | 69.85 | 8,620,616 | +0.27(+0.39%) |
Apr 13, 2016 | 69.73 | 69.80 | 69.18 | 69.58 | 8,985,986 | +0.06(+0.09%) |
Apr 12, 2016 | 68.22 | 69.83 | 68.04 | 69.52 | 12,319,746 | +1.62(+2.38%) |
Apr 11, 2016 | 69.06 | 69.37 | 67.84 | 67.90 | 9,319,255 | -0.78(-1.13%) |
Apr 08, 2016 | 68.62 | 69.06 | 68.27 | 68.68 | 9,970,542 | +1.10(+1.62%) |
Apr 07, 2016 | 67.28 | 67.75 | 67.07 | 67.58 | 9,562,426 | -0.04(-0.05%) |
Apr 06, 2016 | 66.41 | 67.73 | 66.18 | 67.62 | 9,588,675 | +1.55(+2.34%) |
Apr 05, 2016 | 66.30 | 66.55 | 65.90 | 66.07 | 9,344,091 | -0.54(-0.81%) |
Apr 04, 2016 | 67.33 | 67.36 | 66.33 | 66.61 | 9,188,780 | -0.59(-0.88%) |
Apr 01, 2016 | 66.80 | 67.57 | 66.55 | 67.20 | 10,598,077 | -0.81(-1.20%) |
Mar 31, 2016 | 67.87 | 68.59 | 67.69 | 68.02 | 8,337,008 | +0.11(+0.16%) |
Mar 30, 2016 | 68.69 | 68.94 | 67.84 | 67.91 | 8,672,348 | -0.05(-0.07%) |
Mar 29, 2016 | 66.87 | 68.01 | 66.26 | 67.96 | 9,279,590 | +0.46(+0.68%) |
Mar 28, 2016 | 67.66 | 67.79 | 67.02 | 67.50 | 7,087,517 | -0.12(-0.18%) |
Mar 24, 2016 | 65.98 | 67.62 | 67.62 | 67.62 | 11,444,152 | +0.90(+1.35%) |
Mar 23, 2016 | 67.53 | 67.59 | 66.33 | 66.72 | 14,450,885 | -1.36(-2.00%) |
Mar 22, 2016 | 68.26 | 69.09 | 67.96 | 68.09 | 10,612,553 | -0.67(-0.97%) |
Mar 21, 2016 | 69.17 | 69.54 | 68.38 | 68.76 | 11,276,893 | -0.89(-1.28%) |
Mar 18, 2016 | 69.76 | 69.80 | 68.34 | 69.65 | 20,248,638 | +0.57(+0.83%) |
Mar 17, 2016 | 68.62 | 69.68 | 67.94 | 69.08 | 14,978,976 | +1.06(+1.56%) |
Mar 16, 2016 | 67.53 | 68.54 | 66.82 | 68.02 | 13,982,982 | +0.81(+1.20%) |
Mar 15, 2016 | 66.41 | 67.30 | 65.77 | 67.21 | 9,825,893 | +0.01(+0.01%) |
Mar 14, 2016 | 66.71 | 67.61 | 66.37 | 67.20 | 9,672,678 | -0.23(-0.34%) |
Mar 11, 2016 | 67.69 | 68.54 | 66.57 | 67.43 | 19,775,270 | +0.46(+0.68%) |
Mar 10, 2016 | 66.15 | 66.98 | 65.61 | 66.97 | 16,958,390 | +0.80(+1.21%) |
Mar 09, 2016 | 63.95 | 67.47 | 63.79 | 66.18 | 27,074,050 | +2.91(+4.60%) |
Mar 08, 2016 | 64.44 | 64.94 | 62.97 | 63.27 | 14,738,852 | -1.38(-2.13%) |
Mar 07, 2016 | 62.70 | 64.71 | 62.42 | 64.64 | 17,927,970 | +1.95(+3.12%) |
Mar 04, 2016 | 62.33 | 63.18 | 61.81 | 62.69 | 13,084,502 | +0.29(+0.46%) |
Mar 03, 2016 | 62.03 | 62.43 | 61.35 | 62.40 | 11,958,884 | +0.28(+0.45%) |
Mar 02, 2016 | 60.89 | 62.15 | 60.17 | 62.13 | 13,517,775 | +0.72(+1.17%) |
Mar 01, 2016 | 59.97 | 61.69 | 59.44 | 61.41 | 16,290,007 | +1.92(+3.22%) |
Feb 29, 2016 | 60.56 | 60.74 | 59.22 | 59.49 | 16,198,044 | -0.65(-1.08%) |
Feb 26, 2016 | 62.01 | 62.10 | 60.09 | 60.14 | 13,142,433 | -0.68(-1.11%) |
Feb 25, 2016 | 61.08 | 61.11 | 59.70 | 60.81 | 13,250,630 | +0.02(+0.04%) |
Feb 24, 2016 | 59.41 | 60.94 | 59.10 | 60.79 | 13,690,142 | +0.26(+0.42%) |
Feb 23, 2016 | 63.02 | 63.08 | 60.39 | 60.54 | 14,920,753 | -2.79(-4.40%) |
Feb 22, 2016 | 61.67 | 64.05 | 62.38 | 63.32 | 14,440,033 | +1.65(+2.68%) |
Feb 19, 2016 | 61.55 | 61.70 | 60.51 | 61.67 | 13,722,344 | -0.16(-0.27%) |
Feb 18, 2016 | 63.27 | 63.63 | 61.75 | 61.83 | 13,348,258 | -1.13(-1.79%) |
Feb 17, 2016 | 60.89 | 63.21 | 60.61 | 62.96 | 17,823,696 | +2.50(+4.13%) |
Feb 16, 2016 | 60.76 | 60.88 | 59.39 | 60.47 | 14,905,786 | +0.32(+0.53%) |
Feb 12, 2016 | 59.00 | 60.14 | 60.14 | 60.14 | 13,969,926 | +1.72(+2.94%) |
Feb 11, 2016 | 57.45 | 58.90 | 56.77 | 58.43 | 18,089,318 | -0.04(-0.06%) |
Feb 10, 2016 | 58.27 | 59.07 | 57.38 | 58.46 | 17,196,686 | +0.08(+0.14%) |
Feb 09, 2016 | 59.90 | 60.33 | 57.85 | 58.38 | 17,901,430 | -2.16(-3.57%) |
Feb 08, 2016 | 57.56 | 61.04 | 57.10 | 60.54 | 25,147,614 | +2.19(+3.75%) |
Feb 05, 2016 | 59.10 | 59.34 | 57.91 | 58.35 | 21,434,208 | -1.34(-2.25%) |
Feb 04, 2016 | 59.55 | 60.68 | 59.02 | 59.69 | 18,215,184 | +0.12(+0.20%) |
Feb 03, 2016 | 58.00 | 59.58 | 56.22 | 59.57 | 19,831,828 | +2.38(+4.16%) |
Feb 02, 2016 | 58.23 | 58.46 | 57.01 | 57.19 | 18,914,920 | -2.85(-4.75%) |