Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 88.98 | 88.98 | 88.98 | 0 | -0.26(-0.30%) | |
Dec 29, 2016 | 89.44 | 89.65 | 88.89 | 89.24 | 1,819,604 | -0.17(-0.19%) |
Dec 28, 2016 | 90.18 | 90.25 | 89.36 | 89.42 | 1,986,348 | -0.72(-0.80%) |
Dec 27, 2016 | 90.27 | 90.64 | 90.09 | 90.14 | 1,276,427 | +0.12(+0.14%) |
Dec 23, 2016 | 90.01 | 90.01 | 90.01 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 90.53 | 90.61 | 89.87 | 90.27 | 2,537,665 | +0.16(+0.17%) |
Dec 21, 2016 | 90.84 | 91.14 | 90.05 | 90.11 | 3,901,648 | -1.10(-1.21%) |
Dec 20, 2016 | 90.96 | 91.41 | 90.90 | 91.22 | 2,672,593 | +0.42(+0.46%) |
Dec 19, 2016 | 90.24 | 91.05 | 90.08 | 90.80 | 2,847,212 | +0.91(+1.01%) |
Dec 16, 2016 | 91.11 | 91.22 | 89.33 | 89.89 | 7,141,894 | -1.14(-1.25%) |
Dec 15, 2016 | 90.98 | 91.50 | 90.38 | 91.03 | 3,924,034 | +0.02(+0.02%) |
Dec 14, 2016 | 93.02 | 93.07 | 90.76 | 91.01 | 6,421,108 | -2.25(-2.41%) |
Dec 13, 2016 | 93.40 | 93.47 | 92.64 | 93.26 | 3,960,687 | +0.02(+0.02%) |
Dec 12, 2016 | 92.68 | 93.48 | 92.62 | 93.24 | 3,556,245 | +0.41(+0.44%) |
Dec 09, 2016 | 92.29 | 92.98 | 91.93 | 92.83 | 4,119,177 | +0.48(+0.52%) |
Dec 08, 2016 | 92.36 | 92.58 | 91.70 | 92.35 | 2,780,059 | +0.28(+0.30%) |
Dec 07, 2016 | 90.25 | 92.20 | 90.25 | 92.07 | 3,271,450 | +1.61(+1.78%) |
Dec 06, 2016 | 90.42 | 90.59 | 90.06 | 90.46 | 2,261,652 | -0.02(-0.02%) |
Dec 05, 2016 | 90.74 | 90.77 | 90.32 | 90.47 | 2,976,202 | +0.16(+0.18%) |
Dec 02, 2016 | 90.57 | 90.82 | 90.04 | 90.31 | 2,691,029 | -0.06(-0.07%) |
Dec 01, 2016 | 90.07 | 90.63 | 89.97 | 90.37 | 3,201,669 | +0.40(+0.44%) |
Nov 30, 2016 | 90.39 | 90.78 | 89.97 | 89.97 | 4,320,667 | -0.28(-0.31%) |
Nov 29, 2016 | 89.99 | 90.41 | 89.86 | 90.25 | 3,571,884 | +0.46(+0.51%) |
Nov 28, 2016 | 90.24 | 90.40 | 89.61 | 89.80 | 3,418,713 | -0.44(-0.49%) |
Nov 25, 2016 | 89.87 | 90.34 | 89.86 | 90.24 | 1,388,292 | +0.45(+0.50%) |
Nov 23, 2016 | 89.79 | 89.79 | 89.79 | 0 | +0.81(+0.92%) | |
Nov 22, 2016 | 89.21 | 89.26 | 88.79 | 88.97 | 2,560,431 | -0.05(-0.06%) |
Nov 21, 2016 | 88.55 | 89.05 | 88.19 | 89.03 | 2,502,682 | +0.47(+0.53%) |
Nov 18, 2016 | 88.27 | 88.72 | 87.90 | 88.55 | 2,567,016 | +0.47(+0.53%) |
Nov 17, 2016 | 87.65 | 88.14 | 87.33 | 88.09 | 2,088,860 | +0.53(+0.60%) |
Nov 16, 2016 | 87.85 | 88.01 | 87.21 | 87.56 | 2,960,397 | -0.29(-0.33%) |
Nov 15, 2016 | 87.72 | 87.96 | 87.04 | 87.85 | 4,755,147 | +0.21(+0.24%) |
Nov 14, 2016 | 88.88 | 89.07 | 87.58 | 87.64 | 4,376,301 | -1.02(-1.16%) |
Nov 11, 2016 | 87.81 | 88.72 | 87.71 | 88.66 | 3,984,472 | +0.71(+0.81%) |
Nov 10, 2016 | 87.64 | 88.56 | 87.57 | 87.95 | 5,839,717 | +0.47(+0.54%) |
Nov 09, 2016 | 85.64 | 87.47 | 85.57 | 87.47 | 8,687,988 | +1.13(+1.30%) |
Nov 08, 2016 | 84.48 | 87.00 | 84.41 | 86.35 | 7,569,433 | +1.72(+2.03%) |
Nov 07, 2016 | 83.21 | 84.63 | 83.21 | 84.63 | 4,690,637 | +2.20(+2.67%) |
Nov 04, 2016 | 82.77 | 83.28 | 82.39 | 82.43 | 3,320,404 | -0.42(-0.50%) |
Nov 03, 2016 | 82.64 | 83.37 | 82.23 | 82.84 | 2,913,323 | +0.45(+0.54%) |
Nov 02, 2016 | 82.41 | 82.80 | 82.16 | 82.40 | 3,332,852 | +0.05(+0.06%) |
Nov 01, 2016 | 83.26 | 83.27 | 81.83 | 82.35 | 3,771,467 | -0.71(-0.85%) |
Oct 31, 2016 | 83.30 | 83.39 | 82.88 | 83.06 | 3,021,264 | +0.05(+0.06%) |
Oct 28, 2016 | 83.47 | 83.60 | 82.46 | 83.01 | 3,110,487 | -0.29(-0.35%) |
Oct 27, 2016 | 84.21 | 84.21 | 81.60 | 83.30 | 4,582,459 | -0.41(-0.49%) |
Oct 26, 2016 | 82.93 | 84.04 | 82.93 | 83.71 | 4,293,572 | +0.59(+0.71%) |
Oct 25, 2016 | 83.56 | 83.81 | 83.07 | 83.12 | 2,909,437 | -0.47(-0.56%) |
Oct 24, 2016 | 83.10 | 83.64 | 83.05 | 83.59 | 2,346,152 | +0.99(+1.20%) |
Oct 21, 2016 | 82.27 | 82.64 | 82.00 | 82.60 | 3,653,962 | -0.19(-0.22%) |
Oct 20, 2016 | 83.17 | 83.17 | 82.62 | 82.78 | 2,524,871 | -0.50(-0.60%) |
Oct 19, 2016 | 83.42 | 83.65 | 83.09 | 83.28 | 2,583,676 | -0.06(-0.07%) |
Oct 18, 2016 | 83.59 | 83.99 | 83.28 | 83.34 | 2,195,598 | +0.08(+0.09%) |
Oct 17, 2016 | 83.48 | 83.84 | 83.17 | 83.27 | 2,283,325 | -0.30(-0.36%) |
Oct 14, 2016 | 83.79 | 84.06 | 83.56 | 83.57 | 2,031,714 | +0.09(+0.11%) |
Oct 13, 2016 | 83.39 | 83.80 | 82.75 | 83.47 | 2,710,803 | -0.34(-0.40%) |
Oct 12, 2016 | 84.04 | 84.06 | 83.58 | 83.81 | 1,925,475 | +0.03(+0.04%) |
Oct 11, 2016 | 83.94 | 84.35 | 83.47 | 83.78 | 2,522,697 | -0.27(-0.32%) |
Oct 10, 2016 | 84.23 | 84.48 | 83.98 | 84.05 | 1,696,626 | +0.19(+0.23%) |
Oct 07, 2016 | 84.04 | 84.29 | 83.61 | 83.86 | 1,872,143 | -0.25(-0.29%) |
Oct 06, 2016 | 83.94 | 84.37 | 83.74 | 84.11 | 2,415,550 | -0.03(-0.04%) |
Oct 05, 2016 | 83.64 | 84.40 | 83.54 | 84.14 | 3,916,953 | +0.49(+0.59%) |
Oct 04, 2016 | 84.16 | 84.33 | 83.41 | 83.64 | 2,260,120 | -0.51(-0.60%) |
Oct 03, 2016 | 84.29 | 84.29 | 83.48 | 84.15 | 1,875,162 | -0.14(-0.16%) |
Sep 30, 2016 | 83.88 | 84.62 | 83.73 | 84.29 | 3,825,081 | +0.89(+1.06%) |
Sep 29, 2016 | 84.29 | 84.43 | 83.40 | 83.40 | 3,208,268 | -0.80(-0.95%) |
Sep 28, 2016 | 84.60 | 84.62 | 83.75 | 84.21 | 3,571,372 | -0.59(-0.69%) |
Sep 27, 2016 | 83.91 | 84.96 | 83.64 | 84.79 | 3,198,533 | +0.90(+1.07%) |
Sep 26, 2016 | 84.08 | 84.23 | 83.73 | 83.89 | 3,062,897 | -0.29(-0.34%) |
Sep 23, 2016 | 84.42 | 84.73 | 84.17 | 84.18 | 2,142,773 | -0.35(-0.42%) |
Sep 22, 2016 | 84.80 | 85.34 | 84.41 | 84.53 | 3,494,896 | +0.01(+0.01%) |
Sep 21, 2016 | 84.14 | 84.70 | 83.76 | 84.52 | 3,811,145 | +1.01(+1.21%) |
Sep 20, 2016 | 82.93 | 83.80 | 82.93 | 83.51 | 4,206,710 | +0.95(+1.15%) |
Sep 19, 2016 | 82.60 | 83.02 | 82.43 | 82.56 | 2,813,808 | +0.20(+0.24%) |
Sep 16, 2016 | 82.18 | 82.63 | 81.82 | 82.36 | 4,694,772 | -0.17(-0.21%) |
Sep 15, 2016 | 82.19 | 82.72 | 82.02 | 82.53 | 2,792,321 | +0.17(+0.21%) |
Sep 14, 2016 | 81.76 | 82.73 | 81.76 | 82.36 | 2,536,884 | +0.00(+0.00%) |
Sep 13, 2016 | 83.04 | 83.07 | 82.11 | 82.36 | 3,922,865 | -1.30(-1.56%) |
Sep 12, 2016 | 82.74 | 83.94 | 82.56 | 83.67 | 3,526,847 | +0.71(+0.85%) |
Sep 09, 2016 | 83.58 | 84.01 | 82.94 | 82.96 | 4,584,599 | -1.01(-1.20%) |
Sep 08, 2016 | 84.19 | 84.37 | 83.97 | 83.97 | 3,275,803 | -0.42(-0.49%) |
Sep 07, 2016 | 84.31 | 84.52 | 84.04 | 84.38 | 1,969,228 | -0.02(-0.02%) |
Sep 06, 2016 | 84.41 | 84.42 | 83.83 | 84.40 | 2,321,871 | -0.07(-0.08%) |
Sep 02, 2016 | 85.01 | 84.47 | 84.47 | 84.47 | 2,491,411 | +0.07(+0.08%) |
Sep 01, 2016 | 84.41 | 84.78 | 84.12 | 84.40 | 3,553,766 | +0.22(+0.26%) |
Aug 31, 2016 | 84.06 | 84.33 | 83.77 | 84.18 | 2,948,684 | -0.12(-0.15%) |
Aug 30, 2016 | 84.24 | 84.46 | 84.04 | 84.31 | 1,764,959 | +0.20(+0.24%) |
Aug 29, 2016 | 84.21 | 84.30 | 83.94 | 84.11 | 2,496,960 | +0.13(+0.16%) |
Aug 26, 2016 | 84.18 | 84.65 | 83.70 | 83.98 | 2,494,730 | -0.29(-0.35%) |
Aug 25, 2016 | 84.55 | 84.55 | 84.03 | 84.27 | 2,393,763 | -0.24(-0.28%) |
Aug 24, 2016 | 84.37 | 84.61 | 84.06 | 84.51 | 3,599,153 | +0.15(+0.18%) |
Aug 23, 2016 | 84.65 | 84.97 | 84.32 | 84.35 | 2,789,462 | -0.30(-0.36%) |
Aug 22, 2016 | 85.08 | 85.08 | 84.53 | 84.65 | 2,674,587 | -0.57(-0.67%) |
Aug 19, 2016 | 85.11 | 85.35 | 84.85 | 85.22 | 2,093,217 | +0.06(+0.07%) |
Aug 18, 2016 | 84.81 | 85.19 | 84.76 | 85.16 | 2,378,700 | +0.19(+0.23%) |
Aug 17, 2016 | 84.64 | 85.02 | 84.42 | 84.97 | 2,001,673 | +0.33(+0.39%) |
Aug 16, 2016 | 84.28 | 84.76 | 84.28 | 84.64 | 1,644,155 | -0.03(-0.04%) |
Aug 15, 2016 | 84.82 | 85.36 | 84.64 | 84.67 | 2,009,380 | -0.05(-0.05%) |
Aug 12, 2016 | 84.76 | 84.83 | 84.49 | 84.72 | 2,206,369 | -0.16(-0.19%) |
Aug 11, 2016 | 84.14 | 84.98 | 84.14 | 84.88 | 3,640,769 | +0.78(+0.93%) |
Aug 10, 2016 | 83.90 | 84.19 | 83.72 | 84.10 | 1,984,129 | +0.18(+0.21%) |
Aug 09, 2016 | 83.48 | 84.19 | 83.42 | 83.92 | 2,339,312 | +0.53(+0.63%) |
Aug 08, 2016 | 83.49 | 83.74 | 83.09 | 83.39 | 2,661,595 | +0.13(+0.16%) |
Aug 05, 2016 | 82.71 | 83.35 | 82.61 | 83.26 | 3,152,806 | +0.73(+0.88%) |
Aug 04, 2016 | 82.96 | 83.42 | 82.49 | 82.53 | 2,869,321 | -0.34(-0.42%) |
Aug 03, 2016 | 82.20 | 82.94 | 82.20 | 82.88 | 3,050,945 | +0.64(+0.77%) |
Aug 02, 2016 | 82.59 | 82.76 | 81.83 | 82.24 | 3,188,550 | -0.42(-0.51%) |
Aug 01, 2016 | 82.76 | 83.09 | 82.37 | 82.67 | 3,703,844 | -0.07(-0.08%) |
Jul 29, 2016 | 81.89 | 82.99 | 81.10 | 82.73 | 5,218,444 | -0.48(-0.58%) |
Jul 28, 2016 | 82.86 | 83.43 | 82.82 | 83.22 | 5,853,980 | -0.05(-0.06%) |
Jul 27, 2016 | 84.27 | 84.56 | 83.16 | 83.27 | 6,224,391 | -1.20(-1.42%) |
Jul 26, 2016 | 84.38 | 84.52 | 84.05 | 84.47 | 1,835,124 | +0.21(+0.25%) |
Jul 25, 2016 | 84.34 | 84.51 | 84.12 | 84.26 | 1,729,438 | -0.20(-0.24%) |
Jul 22, 2016 | 84.01 | 84.55 | 83.86 | 84.46 | 2,629,425 | +0.36(+0.43%) |
Jul 21, 2016 | 84.47 | 84.57 | 83.87 | 84.10 | 1,588,841 | -0.54(-0.63%) |
Jul 20, 2016 | 84.72 | 84.91 | 84.44 | 84.64 | 1,737,548 | -0.04(-0.05%) |
Jul 19, 2016 | 84.65 | 84.79 | 84.40 | 84.68 | 1,870,879 | -0.20(-0.23%) |
Jul 18, 2016 | 84.98 | 85.24 | 84.66 | 84.88 | 2,566,745 | -0.10(-0.12%) |
Jul 15, 2016 | 85.57 | 85.57 | 84.73 | 84.98 | 2,979,650 | -0.36(-0.42%) |
Jul 14, 2016 | 85.24 | 85.59 | 84.95 | 85.34 | 3,285,423 | +0.54(+0.64%) |
Jul 13, 2016 | 84.44 | 84.88 | 84.17 | 84.79 | 2,341,890 | +0.38(+0.45%) |
Jul 12, 2016 | 84.57 | 84.75 | 84.09 | 84.41 | 3,097,139 | +0.21(+0.25%) |
Jul 11, 2016 | 83.49 | 84.43 | 83.48 | 84.20 | 2,925,871 | +0.38(+0.45%) |
Jul 08, 2016 | 83.00 | 84.07 | 82.54 | 83.82 | 3,195,605 | +1.28(+1.55%) |
Jul 07, 2016 | 82.42 | 82.82 | 82.30 | 82.54 | 3,062,363 | +0.10(+0.12%) |
Jul 06, 2016 | 82.89 | 83.03 | 81.65 | 82.44 | 4,269,306 | -0.56(-0.67%) |
Jul 05, 2016 | 82.81 | 83.05 | 82.31 | 83.00 | 3,688,650 | +0.07(+0.08%) |
Jul 01, 2016 | 82.35 | 82.93 | 82.93 | 82.93 | 3,649,847 | +0.49(+0.59%) |
Jun 30, 2016 | 81.69 | 82.46 | 81.23 | 82.44 | 3,492,576 | +1.06(+1.30%) |
Jun 29, 2016 | 80.75 | 81.65 | 80.60 | 81.39 | 3,565,153 | +1.26(+1.58%) |
Jun 28, 2016 | 79.94 | 80.40 | 79.37 | 80.12 | 4,178,996 | +0.70(+0.89%) |
Jun 27, 2016 | 79.14 | 79.50 | 78.47 | 79.42 | 4,721,852 | -0.49(-0.61%) |
Jun 24, 2016 | 80.07 | 80.80 | 79.44 | 79.91 | 4,739,598 | -2.15(-2.62%) |
Jun 23, 2016 | 81.72 | 82.34 | 81.62 | 82.06 | 3,972,749 | +0.97(+1.20%) |
Jun 22, 2016 | 81.53 | 81.72 | 80.72 | 81.09 | 4,690,316 | -0.55(-0.68%) |
Jun 21, 2016 | 81.38 | 81.85 | 81.07 | 81.64 | 4,818,679 | +0.44(+0.54%) |
Jun 20, 2016 | 80.61 | 81.66 | 80.60 | 81.20 | 4,212,266 | +0.83(+1.03%) |
Jun 17, 2016 | 79.79 | 80.41 | 79.67 | 80.38 | 4,464,938 | +0.62(+0.78%) |
Jun 16, 2016 | 79.18 | 79.86 | 78.76 | 79.76 | 3,466,455 | +0.24(+0.31%) |
Jun 15, 2016 | 79.70 | 80.09 | 79.49 | 79.51 | 3,696,807 | +0.12(+0.15%) |
Jun 14, 2016 | 79.32 | 79.62 | 78.90 | 79.39 | 2,504,292 | +0.07(+0.09%) |
Jun 13, 2016 | 79.94 | 80.16 | 79.30 | 79.32 | 3,388,859 | -0.67(-0.84%) |
Jun 10, 2016 | 79.85 | 80.01 | 79.46 | 79.99 | 3,450,484 | -0.34(-0.43%) |
Jun 09, 2016 | 79.73 | 80.44 | 79.68 | 80.34 | 2,105,588 | +0.21(+0.27%) |
Jun 08, 2016 | 79.52 | 80.32 | 79.45 | 80.12 | 2,493,568 | +0.63(+0.79%) |
Jun 07, 2016 | 79.02 | 79.96 | 78.91 | 79.50 | 2,509,927 | +0.58(+0.74%) |
Jun 06, 2016 | 78.83 | 79.53 | 78.69 | 78.91 | 2,838,347 | -0.01(-0.01%) |
Jun 03, 2016 | 78.54 | 79.02 | 78.03 | 78.92 | 2,615,626 | +0.05(+0.07%) |
Jun 02, 2016 | 78.63 | 78.98 | 78.59 | 78.87 | 2,912,962 | +0.12(+0.16%) |
Jun 01, 2016 | 78.89 | 78.91 | 78.32 | 78.75 | 2,306,603 | -0.15(-0.19%) |
May 31, 2016 | 79.12 | 79.31 | 78.71 | 78.90 | 4,181,181 | +0.08(+0.11%) |
May 27, 2016 | 78.69 | 78.82 | 78.82 | 78.82 | 2,597,122 | +0.41(+0.52%) |
May 26, 2016 | 78.49 | 78.68 | 78.22 | 78.41 | 2,398,271 | +0.11(+0.15%) |
May 25, 2016 | 78.18 | 78.58 | 78.18 | 78.30 | 2,156,506 | +0.24(+0.31%) |
May 24, 2016 | 77.68 | 78.33 | 77.67 | 78.05 | 3,194,142 | +0.68(+0.88%) |
May 23, 2016 | 77.90 | 77.91 | 77.31 | 77.37 | 3,348,173 | -0.32(-0.41%) |
May 20, 2016 | 77.78 | 78.37 | 77.56 | 77.69 | 3,811,286 | +0.17(+0.22%) |
May 19, 2016 | 77.11 | 77.96 | 76.89 | 77.52 | 3,234,734 | -0.01(-0.01%) |
May 18, 2016 | 77.18 | 77.94 | 76.57 | 77.53 | 4,500,641 | +0.16(+0.21%) |
May 17, 2016 | 77.74 | 78.33 | 77.09 | 77.37 | 3,220,848 | -0.43(-0.55%) |
May 16, 2016 | 77.16 | 78.03 | 77.06 | 77.80 | 2,761,989 | +0.76(+0.98%) |
May 13, 2016 | 77.81 | 78.13 | 76.63 | 77.04 | 3,708,778 | -0.86(-1.11%) |
May 12, 2016 | 78.16 | 78.35 | 77.09 | 77.90 | 4,431,641 | +0.09(+0.12%) |
May 11, 2016 | 78.86 | 79.04 | 77.81 | 77.81 | 3,484,468 | -0.91(-1.16%) |
May 10, 2016 | 78.00 | 78.74 | 78.00 | 78.72 | 3,089,190 | +0.73(+0.93%) |
May 09, 2016 | 77.68 | 78.14 | 77.47 | 78.00 | 3,260,176 | +0.44(+0.57%) |
May 06, 2016 | 77.76 | 77.97 | 76.44 | 77.55 | 4,816,841 | -0.02(-0.03%) |
May 05, 2016 | 78.46 | 78.56 | 77.46 | 77.58 | 5,194,585 | -0.74(-0.94%) |
May 04, 2016 | 78.72 | 78.99 | 78.23 | 78.31 | 3,324,152 | -0.96(-1.22%) |
May 03, 2016 | 79.13 | 79.43 | 78.35 | 79.28 | 2,859,615 | -0.29(-0.36%) |
May 02, 2016 | 79.99 | 80.21 | 79.43 | 79.57 | 3,825,138 | -0.24(-0.30%) |
Apr 29, 2016 | 79.47 | 80.08 | 79.27 | 79.80 | 3,313,566 | +0.12(+0.15%) |
Apr 28, 2016 | 79.83 | 80.92 | 79.04 | 79.68 | 5,542,640 | -1.18(-1.46%) |
Apr 27, 2016 | 80.72 | 81.14 | 80.09 | 80.86 | 3,781,241 | +0.17(+0.22%) |
Apr 26, 2016 | 80.00 | 80.77 | 79.98 | 80.68 | 2,918,588 | +0.88(+1.10%) |
Apr 25, 2016 | 79.82 | 79.98 | 79.31 | 79.80 | 2,280,272 | -0.34(-0.43%) |
Apr 22, 2016 | 80.05 | 80.51 | 79.89 | 80.14 | 2,852,345 | +0.40(+0.50%) |
Apr 21, 2016 | 80.36 | 80.56 | 79.70 | 79.74 | 2,879,894 | -0.90(-1.11%) |
Apr 20, 2016 | 81.23 | 81.43 | 80.62 | 80.64 | 2,571,117 | -0.51(-0.63%) |
Apr 19, 2016 | 80.71 | 81.28 | 80.64 | 81.15 | 2,675,678 | +0.50(+0.62%) |
Apr 18, 2016 | 80.14 | 80.71 | 79.81 | 80.65 | 1,755,577 | +0.49(+0.61%) |
Apr 15, 2016 | 79.96 | 80.49 | 79.85 | 80.16 | 3,513,283 | +0.35(+0.44%) |
Apr 14, 2016 | 80.22 | 80.49 | 79.60 | 79.81 | 2,754,430 | -0.35(-0.44%) |
Apr 13, 2016 | 80.18 | 80.63 | 80.11 | 80.16 | 2,634,390 | +0.24(+0.29%) |
Apr 12, 2016 | 79.04 | 80.23 | 78.99 | 79.92 | 3,364,842 | +1.04(+1.32%) |
Apr 11, 2016 | 79.45 | 79.98 | 78.84 | 78.88 | 2,531,225 | -0.34(-0.43%) |
Apr 08, 2016 | 79.35 | 79.99 | 79.02 | 79.23 | 2,284,518 | +0.24(+0.31%) |
Apr 07, 2016 | 78.91 | 79.33 | 78.54 | 78.98 | 2,775,043 | -0.52(-0.65%) |
Apr 06, 2016 | 79.01 | 79.62 | 78.59 | 79.50 | 3,174,514 | +0.57(+0.72%) |
Apr 05, 2016 | 79.29 | 79.54 | 78.79 | 78.93 | 2,868,581 | -0.73(-0.92%) |
Apr 04, 2016 | 79.78 | 80.31 | 79.49 | 79.66 | 3,681,555 | -0.05(-0.07%) |
Apr 01, 2016 | 79.69 | 79.99 | 79.30 | 79.71 | 3,639,676 | -0.39(-0.49%) |
Mar 31, 2016 | 80.24 | 80.43 | 79.95 | 80.11 | 4,349,962 | -0.20(-0.25%) |
Mar 30, 2016 | 80.78 | 80.98 | 80.26 | 80.30 | 2,998,997 | -0.28(-0.35%) |
Mar 29, 2016 | 79.69 | 80.74 | 79.46 | 80.59 | 2,617,948 | +0.79(+0.99%) |
Mar 28, 2016 | 80.04 | 80.18 | 79.66 | 79.80 | 2,542,234 | -0.28(-0.35%) |
Mar 24, 2016 | 79.24 | 80.08 | 80.08 | 80.08 | 2,628,897 | +0.42(+0.52%) |
Mar 23, 2016 | 79.55 | 79.91 | 79.42 | 79.66 | 2,910,212 | +0.02(+0.02%) |
Mar 22, 2016 | 79.34 | 79.99 | 79.23 | 79.64 | 3,268,596 | -0.22(-0.28%) |
Mar 21, 2016 | 79.46 | 80.11 | 79.32 | 79.86 | 3,672,833 | +0.12(+0.15%) |
Mar 18, 2016 | 78.91 | 80.06 | 78.86 | 79.74 | 6,535,338 | +0.94(+1.20%) |
Mar 17, 2016 | 78.33 | 79.28 | 77.93 | 78.80 | 6,110,747 | +1.58(+2.05%) |
Mar 16, 2016 | 76.86 | 77.57 | 76.48 | 77.22 | 2,964,945 | +0.19(+0.25%) |
Mar 15, 2016 | 76.69 | 77.12 | 76.40 | 77.03 | 2,365,095 | +0.10(+0.13%) |
Mar 14, 2016 | 76.38 | 77.17 | 76.32 | 76.93 | 2,761,075 | +0.36(+0.47%) |
Mar 11, 2016 | 76.08 | 76.79 | 76.08 | 76.57 | 3,048,121 | +0.72(+0.95%) |
Mar 10, 2016 | 76.00 | 76.00 | 75.08 | 75.85 | 3,232,609 | +0.24(+0.31%) |
Mar 09, 2016 | 75.57 | 76.07 | 75.11 | 75.62 | 4,532,902 | -0.81(-1.05%) |
Mar 08, 2016 | 76.36 | 77.20 | 76.23 | 76.42 | 3,929,831 | -0.52(-0.67%) |
Mar 07, 2016 | 75.92 | 76.99 | 75.78 | 76.94 | 4,410,237 | +0.68(+0.90%) |
Mar 04, 2016 | 75.61 | 76.32 | 75.58 | 76.26 | 4,989,580 | +0.59(+0.78%) |
Mar 03, 2016 | 74.77 | 75.78 | 74.70 | 75.66 | 3,345,743 | +0.65(+0.86%) |
Mar 02, 2016 | 74.50 | 75.17 | 74.49 | 75.02 | 3,428,719 | +0.31(+0.42%) |
Mar 01, 2016 | 74.00 | 74.77 | 73.70 | 74.71 | 3,511,337 | +1.37(+1.87%) |
Feb 29, 2016 | 74.01 | 74.21 | 73.30 | 73.33 | 4,113,056 | -0.68(-0.91%) |
Feb 26, 2016 | 74.41 | 74.83 | 73.98 | 74.01 | 3,124,681 | -0.21(-0.29%) |
Feb 25, 2016 | 73.80 | 74.32 | 73.28 | 74.22 | 2,826,467 | +0.65(+0.88%) |
Feb 24, 2016 | 73.06 | 73.70 | 72.45 | 73.57 | 3,116,113 | -0.08(-0.10%) |
Feb 23, 2016 | 73.76 | 73.84 | 72.92 | 73.65 | 4,871,088 | -0.80(-1.07%) |
Feb 22, 2016 | 73.95 | 75.12 | 74.37 | 74.45 | 3,389,421 | +0.49(+0.67%) |
Feb 19, 2016 | 73.84 | 74.05 | 73.29 | 73.95 | 3,045,380 | -0.07(-0.09%) |
Feb 18, 2016 | 74.30 | 74.47 | 73.86 | 74.02 | 3,495,232 | -0.05(-0.06%) |
Feb 17, 2016 | 74.45 | 74.97 | 74.05 | 74.07 | 3,985,865 | -0.20(-0.26%) |
Feb 16, 2016 | 73.77 | 74.61 | 73.47 | 74.26 | 4,254,400 | +0.99(+1.35%) |
Feb 12, 2016 | 72.52 | 73.28 | 73.28 | 73.28 | 4,335,406 | +1.63(+2.27%) |
Feb 11, 2016 | 71.28 | 72.11 | 70.99 | 71.65 | 5,171,866 | -0.78(-1.07%) |
Feb 10, 2016 | 73.50 | 73.84 | 72.25 | 72.43 | 4,821,953 | -1.06(-1.45%) |
Feb 09, 2016 | 72.60 | 74.49 | 72.57 | 73.49 | 7,201,412 | +0.17(+0.24%) |
Feb 08, 2016 | 71.12 | 73.41 | 71.07 | 73.31 | 6,030,350 | +1.45(+2.02%) |
Feb 05, 2016 | 72.24 | 72.85 | 71.64 | 71.86 | 5,671,261 | -0.66(-0.91%) |
Feb 04, 2016 | 71.83 | 73.09 | 71.71 | 72.52 | 7,359,827 | +0.69(+0.97%) |
Feb 03, 2016 | 71.76 | 72.13 | 70.81 | 71.83 | 6,445,676 | +0.48(+0.68%) |
Feb 02, 2016 | 71.66 | 72.34 | 70.84 | 71.35 | 10,132,014 | +0.46(+0.65%) |
Feb 01, 2016 | 69.35 | 71.21 | 69.35 | 70.89 | 7,325,393 | +0.66(+0.94%) |
Jan 29, 2016 | 69.04 | 70.26 | 69.04 | 70.23 | 6,928,876 | +1.66(+2.42%) |
Jan 28, 2016 | 68.55 | 69.03 | 68.01 | 68.57 | 3,034,565 | +0.10(+0.14%) |
Jan 27, 2016 | 68.58 | 69.43 | 68.09 | 68.47 | 4,424,145 | -0.05(-0.07%) |
Jan 26, 2016 | 67.75 | 68.81 | 67.72 | 68.52 | 3,062,677 | +1.14(+1.69%) |
Jan 25, 2016 | 67.79 | 68.01 | 67.18 | 67.38 | 2,746,941 | -0.36(-0.53%) |
Jan 22, 2016 | 68.02 | 68.33 | 67.29 | 67.74 | 3,803,592 | +0.63(+0.93%) |
Jan 21, 2016 | 66.92 | 67.96 | 66.25 | 67.11 | 4,601,665 | +0.28(+0.42%) |
Jan 20, 2016 | 67.11 | 67.36 | 65.78 | 66.83 | 6,419,329 | -1.24(-1.83%) |
Jan 19, 2016 | 68.45 | 68.91 | 67.50 | 68.08 | 4,991,051 | +0.23(+0.34%) |
Jan 15, 2016 | 67.49 | 67.84 | 67.84 | 67.84 | 7,245,584 | -0.84(-1.22%) |
Jan 14, 2016 | 68.42 | 69.23 | 67.51 | 68.68 | 5,311,082 | +0.41(+0.60%) |
Jan 13, 2016 | 70.32 | 70.66 | 67.89 | 68.27 | 5,672,880 | -1.80(-2.57%) |
Jan 12, 2016 | 69.07 | 70.15 | 69.07 | 70.07 | 5,887,105 | +1.01(+1.46%) |
Jan 11, 2016 | 69.16 | 69.28 | 68.35 | 69.07 | 4,623,766 | +0.20(+0.30%) |
Jan 08, 2016 | 69.95 | 70.07 | 68.73 | 68.86 | 5,230,415 | -0.91(-1.31%) |
Jan 07, 2016 | 70.09 | 70.81 | 69.52 | 69.77 | 5,030,790 | -1.37(-1.93%) |
Jan 06, 2016 | 71.50 | 71.99 | 70.90 | 71.14 | 3,242,250 | -1.02(-1.42%) |
Jan 05, 2016 | 71.46 | 72.41 | 71.22 | 72.17 | 3,762,560 | +0.71(+0.99%) |