Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.60(-0.72%) | |
Dec 29, 2016 | 82.16 | 82.85 | 82.09 | 82.78 | 739,641 | +0.90(+1.09%) |
Dec 28, 2016 | 82.21 | 82.41 | 81.64 | 81.88 | 674,015 | -0.45(-0.54%) |
Dec 27, 2016 | 82.49 | 82.79 | 82.19 | 82.33 | 711,570 | -0.21(-0.26%) |
Dec 23, 2016 | 82.54 | 82.54 | 82.54 | 0 | +0.76(+0.93%) | |
Dec 22, 2016 | 81.86 | 82.22 | 81.15 | 81.78 | 810,264 | -0.40(-0.48%) |
Dec 21, 2016 | 81.38 | 82.36 | 81.26 | 82.18 | 1,328,861 | +1.10(+1.35%) |
Dec 20, 2016 | 82.20 | 82.41 | 80.62 | 81.08 | 1,811,363 | -1.33(-1.62%) |
Dec 19, 2016 | 82.92 | 83.20 | 81.92 | 82.41 | 1,355,127 | -0.22(-0.27%) |
Dec 16, 2016 | 82.55 | 83.17 | 81.92 | 82.63 | 2,438,010 | +0.31(+0.38%) |
Dec 15, 2016 | 82.57 | 83.30 | 82.24 | 82.32 | 2,199,180 | -1.11(-1.34%) |
Dec 14, 2016 | 84.41 | 84.66 | 82.94 | 83.44 | 1,951,994 | -0.87(-1.03%) |
Dec 13, 2016 | 84.57 | 84.81 | 84.05 | 84.31 | 1,969,735 | +0.36(+0.43%) |
Dec 12, 2016 | 83.38 | 84.29 | 83.35 | 83.94 | 2,081,257 | +0.30(+0.36%) |
Dec 09, 2016 | 83.12 | 83.68 | 82.94 | 83.64 | 1,344,868 | +0.79(+0.95%) |
Dec 08, 2016 | 81.83 | 83.11 | 81.33 | 82.85 | 1,897,023 | +0.83(+1.01%) |
Dec 07, 2016 | 80.77 | 82.25 | 80.46 | 82.03 | 2,523,005 | +1.39(+1.73%) |
Dec 06, 2016 | 80.67 | 80.82 | 80.10 | 80.63 | 1,758,678 | -0.04(-0.05%) |
Dec 05, 2016 | 80.76 | 81.68 | 80.42 | 80.67 | 2,051,831 | -0.08(-0.10%) |
Dec 02, 2016 | 80.19 | 80.94 | 80.01 | 80.76 | 2,126,747 | +0.82(+1.02%) |
Dec 01, 2016 | 82.53 | 82.97 | 79.47 | 79.94 | 3,806,530 | -2.85(-3.44%) |
Nov 30, 2016 | 84.15 | 84.66 | 82.79 | 82.79 | 2,154,370 | -1.71(-2.02%) |
Nov 29, 2016 | 84.15 | 84.88 | 84.04 | 84.49 | 1,460,189 | +0.19(+0.22%) |
Nov 28, 2016 | 83.89 | 84.63 | 83.43 | 84.31 | 1,807,205 | +0.42(+0.50%) |
Nov 25, 2016 | 83.12 | 84.75 | 82.77 | 83.88 | 852,443 | +0.71(+0.86%) |
Nov 23, 2016 | 83.17 | 83.17 | 83.17 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.13 | 84.39 | 82.81 | 84.09 | 2,237,699 | +1.20(+1.45%) |
Nov 21, 2016 | 81.44 | 83.23 | 81.64 | 82.88 | 1,675,252 | +1.45(+1.78%) |
Nov 18, 2016 | 81.82 | 82.27 | 81.20 | 81.44 | 1,760,404 | -0.93(-1.13%) |
Nov 17, 2016 | 81.87 | 82.42 | 81.79 | 82.37 | 1,305,595 | +0.36(+0.44%) |
Nov 16, 2016 | 81.97 | 82.35 | 81.07 | 82.01 | 1,449,515 | -0.18(-0.21%) |
Nov 15, 2016 | 81.68 | 82.55 | 81.64 | 82.19 | 2,120,178 | +0.76(+0.93%) |
Nov 14, 2016 | 83.09 | 83.10 | 80.81 | 81.43 | 3,422,765 | -1.88(-2.25%) |
Nov 11, 2016 | 83.63 | 83.96 | 82.61 | 83.30 | 1,991,487 | -0.51(-0.61%) |
Nov 10, 2016 | 85.89 | 86.32 | 82.60 | 83.82 | 5,428,630 | -2.88(-3.33%) |
Nov 09, 2016 | 86.72 | 87.99 | 86.37 | 86.70 | 2,766,677 | -2.35(-2.64%) |
Nov 08, 2016 | 87.90 | 89.44 | 87.88 | 89.05 | 2,162,885 | +0.74(+0.84%) |
Nov 07, 2016 | 87.41 | 88.41 | 87.35 | 88.31 | 2,128,177 | +1.84(+2.13%) |
Nov 04, 2016 | 86.93 | 87.47 | 86.31 | 86.47 | 1,722,297 | -0.18(-0.20%) |
Nov 03, 2016 | 87.45 | 87.65 | 85.70 | 86.64 | 2,281,430 | -0.53(-0.61%) |
Nov 02, 2016 | 88.21 | 88.47 | 87.09 | 87.17 | 2,927,383 | -1.40(-1.58%) |
Nov 01, 2016 | 86.37 | 91.98 | 85.62 | 88.57 | 8,177,620 | +1.26(+1.44%) |
Oct 31, 2016 | 87.88 | 88.49 | 87.05 | 87.31 | 2,659,121 | -0.57(-0.65%) |
Oct 28, 2016 | 87.48 | 88.67 | 86.89 | 87.88 | 2,310,352 | -0.31(-0.35%) |
Oct 27, 2016 | 89.67 | 89.84 | 88.11 | 88.19 | 2,260,809 | -1.05(-1.18%) |
Oct 26, 2016 | 90.83 | 90.83 | 89.22 | 89.24 | 1,712,171 | -1.67(-1.84%) |
Oct 25, 2016 | 91.05 | 91.41 | 90.65 | 90.91 | 2,434,237 | -0.17(-0.18%) |
Oct 24, 2016 | 91.49 | 91.67 | 90.76 | 91.08 | 1,452,413 | -0.28(-0.30%) |
Oct 21, 2016 | 91.17 | 91.42 | 90.50 | 91.36 | 2,096,300 | +0.08(+0.09%) |
Oct 20, 2016 | 92.24 | 92.57 | 90.97 | 91.28 | 2,288,401 | -0.47(-0.51%) |
Oct 19, 2016 | 92.51 | 92.92 | 91.71 | 91.75 | 1,996,521 | -0.86(-0.93%) |
Oct 18, 2016 | 93.44 | 93.44 | 92.54 | 92.61 | 1,367,999 | -0.24(-0.25%) |
Oct 17, 2016 | 93.77 | 94.18 | 92.77 | 92.84 | 1,348,958 | -0.72(-0.77%) |
Oct 14, 2016 | 93.58 | 94.35 | 93.37 | 93.56 | 2,006,330 | +0.50(+0.54%) |
Oct 13, 2016 | 92.91 | 93.43 | 92.34 | 93.06 | 1,802,065 | +0.34(+0.36%) |
Oct 12, 2016 | 92.38 | 92.92 | 92.10 | 92.72 | 1,505,213 | +0.34(+0.37%) |
Oct 11, 2016 | 92.56 | 92.68 | 91.36 | 92.38 | 2,472,105 | +0.01(+0.01%) |
Oct 10, 2016 | 91.35 | 93.07 | 91.35 | 92.37 | 2,141,755 | +1.83(+2.03%) |
Oct 07, 2016 | 90.83 | 91.09 | 89.53 | 90.54 | 1,435,884 | -0.07(-0.07%) |
Oct 06, 2016 | 90.24 | 90.94 | 90.07 | 90.60 | 1,277,335 | -0.04(-0.05%) |
Oct 05, 2016 | 90.81 | 91.15 | 90.41 | 90.65 | 1,832,327 | -0.03(-0.04%) |
Oct 04, 2016 | 91.64 | 92.24 | 90.51 | 90.68 | 1,997,714 | -0.72(-0.79%) |
Oct 03, 2016 | 91.87 | 92.41 | 90.85 | 91.40 | 2,294,799 | -0.94(-1.02%) |
Sep 30, 2016 | 91.41 | 92.85 | 90.56 | 92.34 | 3,598,979 | +1.14(+1.25%) |
Sep 29, 2016 | 92.11 | 92.13 | 91.13 | 91.20 | 2,760,585 | -0.98(-1.07%) |
Sep 28, 2016 | 93.03 | 93.56 | 91.25 | 92.18 | 6,476,232 | +1.75(+1.93%) |
Sep 27, 2016 | 88.12 | 91.16 | 87.85 | 90.44 | 4,190,767 | +2.75(+3.14%) |
Sep 26, 2016 | 88.62 | 88.85 | 87.26 | 87.69 | 2,474,705 | -1.44(-1.61%) |
Sep 23, 2016 | 89.84 | 90.03 | 88.88 | 89.12 | 1,633,604 | -0.68(-0.76%) |
Sep 22, 2016 | 88.73 | 90.19 | 88.73 | 89.80 | 2,116,475 | +1.37(+1.55%) |
Sep 21, 2016 | 86.81 | 88.61 | 86.56 | 88.43 | 2,472,699 | +2.48(+2.89%) |
Sep 20, 2016 | 86.27 | 86.60 | 85.84 | 85.95 | 1,726,126 | -0.32(-0.37%) |
Sep 19, 2016 | 86.57 | 86.91 | 85.99 | 86.27 | 1,346,230 | -0.19(-0.21%) |
Sep 16, 2016 | 86.54 | 86.86 | 85.93 | 86.46 | 1,716,458 | -0.72(-0.83%) |
Sep 15, 2016 | 85.84 | 87.73 | 85.84 | 87.18 | 2,596,412 | +1.09(+1.27%) |
Sep 14, 2016 | 85.54 | 86.76 | 85.54 | 86.09 | 2,202,719 | +0.69(+0.81%) |
Sep 13, 2016 | 86.80 | 87.09 | 85.19 | 85.40 | 2,166,765 | -1.84(-2.11%) |
Sep 12, 2016 | 85.38 | 87.37 | 84.99 | 87.24 | 2,475,242 | +2.01(+2.36%) |
Sep 09, 2016 | 86.94 | 87.39 | 85.22 | 85.23 | 2,367,928 | -2.51(-2.86%) |
Sep 08, 2016 | 89.06 | 89.14 | 87.66 | 87.74 | 2,506,479 | -1.35(-1.52%) |
Sep 07, 2016 | 89.34 | 90.45 | 88.96 | 89.09 | 1,964,032 | -0.57(-0.64%) |
Sep 06, 2016 | 87.58 | 89.70 | 87.57 | 89.66 | 2,406,440 | +2.02(+2.30%) |
Sep 02, 2016 | 86.41 | 87.64 | 87.64 | 87.64 | 1,711,244 | +1.46(+1.70%) |
Sep 01, 2016 | 85.86 | 86.36 | 85.40 | 86.18 | 1,414,877 | +0.13(+0.15%) |
Aug 31, 2016 | 86.83 | 86.92 | 85.60 | 86.05 | 1,482,238 | -0.66(-0.77%) |
Aug 30, 2016 | 86.97 | 86.97 | 86.06 | 86.72 | 1,679,288 | -0.19(-0.21%) |
Aug 29, 2016 | 85.31 | 86.97 | 85.31 | 86.90 | 1,968,171 | +1.56(+1.83%) |
Aug 26, 2016 | 84.99 | 86.18 | 84.87 | 85.34 | 1,703,532 | +0.73(+0.86%) |
Aug 25, 2016 | 84.31 | 84.93 | 84.06 | 84.61 | 1,567,817 | +0.30(+0.36%) |
Aug 24, 2016 | 83.89 | 84.71 | 83.89 | 84.31 | 1,466,667 | +0.44(+0.52%) |
Aug 23, 2016 | 83.65 | 84.12 | 83.31 | 83.87 | 1,454,999 | +0.32(+0.38%) |
Aug 22, 2016 | 83.17 | 83.82 | 82.72 | 83.55 | 1,856,145 | +0.34(+0.41%) |
Aug 19, 2016 | 82.66 | 83.37 | 82.47 | 83.21 | 2,081,152 | +0.28(+0.34%) |
Aug 18, 2016 | 83.17 | 83.36 | 82.45 | 82.93 | 1,791,860 | -0.10(-0.12%) |
Aug 17, 2016 | 82.95 | 83.39 | 82.29 | 83.03 | 1,876,019 | +0.17(+0.20%) |
Aug 16, 2016 | 82.73 | 83.28 | 82.35 | 82.86 | 1,315,177 | -0.03(-0.03%) |
Aug 15, 2016 | 83.65 | 83.91 | 82.87 | 82.88 | 1,949,931 | -0.70(-0.84%) |
Aug 12, 2016 | 83.21 | 83.92 | 82.82 | 83.59 | 944,347 | +0.18(+0.22%) |
Aug 11, 2016 | 83.71 | 83.83 | 83.29 | 83.40 | 1,332,654 | -0.02(-0.02%) |
Aug 10, 2016 | 83.60 | 83.71 | 82.93 | 83.42 | 1,181,692 | +0.17(+0.20%) |
Aug 09, 2016 | 83.11 | 83.77 | 82.66 | 83.25 | 1,602,364 | +0.34(+0.40%) |
Aug 08, 2016 | 83.20 | 83.20 | 82.30 | 82.92 | 1,151,654 | -0.07(-0.08%) |
Aug 05, 2016 | 83.68 | 84.30 | 82.76 | 82.99 | 1,665,021 | -0.70(-0.83%) |
Aug 04, 2016 | 83.77 | 84.41 | 83.35 | 83.68 | 1,576,905 | +0.21(+0.25%) |
Aug 03, 2016 | 84.12 | 84.29 | 82.96 | 83.47 | 1,698,865 | -0.95(-1.13%) |
Aug 02, 2016 | 84.56 | 85.54 | 83.42 | 84.43 | 3,194,588 | -0.05(-0.06%) |
Aug 01, 2016 | 85.57 | 85.57 | 84.10 | 84.48 | 3,131,525 | -1.10(-1.28%) |
Jul 29, 2016 | 83.18 | 86.98 | 83.13 | 85.57 | 12,891,749 | +3.69(+4.51%) |
Jul 28, 2016 | 78.17 | 82.69 | 78.17 | 81.88 | 10,580,116 | +3.87(+4.96%) |
Jul 27, 2016 | 81.76 | 81.77 | 74.89 | 78.01 | 20,113,244 | -4.17(-5.08%) |
Jul 26, 2016 | 84.18 | 84.30 | 82.11 | 82.18 | 4,021,771 | -2.56(-3.02%) |
Jul 25, 2016 | 85.33 | 85.37 | 84.47 | 84.74 | 1,669,786 | -0.42(-0.49%) |
Jul 22, 2016 | 84.12 | 85.64 | 84.08 | 85.16 | 1,966,592 | +1.29(+1.54%) |
Jul 21, 2016 | 84.07 | 84.41 | 83.43 | 83.87 | 1,954,651 | -0.56(-0.66%) |
Jul 20, 2016 | 82.38 | 84.84 | 81.35 | 84.43 | 5,682,542 | +2.32(+2.83%) |
Jul 19, 2016 | 82.76 | 82.95 | 82.06 | 82.11 | 2,226,081 | -0.90(-1.09%) |
Jul 18, 2016 | 82.60 | 83.10 | 81.68 | 83.02 | 2,183,420 | +0.49(+0.59%) |
Jul 15, 2016 | 82.89 | 83.26 | 81.64 | 82.53 | 3,638,678 | -0.19(-0.23%) |
Jul 14, 2016 | 84.89 | 85.20 | 82.59 | 82.73 | 3,407,297 | -2.04(-2.41%) |
Jul 13, 2016 | 85.45 | 85.56 | 84.73 | 84.77 | 1,774,066 | -0.17(-0.20%) |
Jul 12, 2016 | 85.12 | 85.50 | 84.55 | 84.94 | 1,691,873 | -0.18(-0.22%) |
Jul 11, 2016 | 85.82 | 85.89 | 85.00 | 85.12 | 1,416,704 | -0.79(-0.92%) |
Jul 08, 2016 | 84.79 | 85.99 | 83.64 | 85.91 | 1,869,759 | +2.27(+2.71%) |
Jul 07, 2016 | 84.68 | 85.03 | 83.45 | 83.64 | 1,376,737 | -1.19(-1.40%) |
Jul 06, 2016 | 83.60 | 85.05 | 83.01 | 84.83 | 1,690,689 | +0.70(+0.83%) |
Jul 05, 2016 | 84.58 | 84.68 | 83.99 | 84.13 | 1,190,862 | -0.25(-0.30%) |
Jul 01, 2016 | 85.21 | 84.38 | 84.38 | 84.38 | 1,273,338 | -0.33(-0.39%) |
Jun 30, 2016 | 83.09 | 85.70 | 83.03 | 84.71 | 3,507,853 | +2.25(+2.73%) |
Jun 29, 2016 | 81.74 | 82.96 | 81.08 | 82.46 | 3,299,832 | +1.51(+1.86%) |
Jun 28, 2016 | 81.54 | 82.57 | 80.16 | 80.95 | 2,834,210 | +0.39(+0.48%) |
Jun 27, 2016 | 81.64 | 82.14 | 80.06 | 80.56 | 2,621,269 | -1.59(-1.94%) |
Jun 24, 2016 | 82.54 | 83.36 | 81.50 | 82.16 | 4,335,846 | -3.24(-3.80%) |
Jun 23, 2016 | 85.73 | 86.03 | 85.15 | 85.40 | 923,837 | +0.37(+0.43%) |
Jun 22, 2016 | 85.77 | 86.03 | 84.95 | 85.03 | 912,214 | -0.47(-0.55%) |
Jun 21, 2016 | 84.73 | 85.64 | 84.69 | 85.50 | 1,106,555 | +0.85(+1.01%) |
Jun 20, 2016 | 85.20 | 85.55 | 84.64 | 84.64 | 1,276,071 | +0.62(+0.74%) |
Jun 17, 2016 | 84.67 | 84.74 | 83.65 | 84.02 | 1,760,799 | -0.44(-0.53%) |
Jun 16, 2016 | 83.61 | 84.53 | 83.28 | 84.47 | 1,189,859 | +0.55(+0.66%) |
Jun 15, 2016 | 84.52 | 84.80 | 83.77 | 83.91 | 1,655,079 | -0.31(-0.37%) |
Jun 14, 2016 | 84.85 | 85.04 | 83.09 | 84.22 | 2,345,663 | -0.86(-1.01%) |
Jun 13, 2016 | 86.46 | 87.22 | 85.02 | 85.09 | 2,520,388 | -1.77(-2.04%) |
Jun 10, 2016 | 86.19 | 87.24 | 85.99 | 86.86 | 2,636,207 | +0.26(+0.30%) |
Jun 09, 2016 | 86.15 | 86.81 | 85.84 | 86.60 | 1,717,515 | -0.18(-0.21%) |
Jun 08, 2016 | 85.18 | 86.91 | 85.18 | 86.78 | 1,851,669 | +1.58(+1.86%) |
Jun 07, 2016 | 86.30 | 86.34 | 84.95 | 85.20 | 1,881,295 | -1.05(-1.21%) |
Jun 06, 2016 | 86.08 | 86.34 | 85.55 | 86.24 | 754,125 | +0.41(+0.48%) |
Jun 03, 2016 | 84.95 | 85.94 | 84.95 | 85.83 | 991,039 | +0.44(+0.52%) |
Jun 02, 2016 | 85.29 | 85.41 | 84.55 | 85.39 | 1,077,397 | +0.15(+0.18%) |
Jun 01, 2016 | 82.74 | 85.25 | 82.78 | 85.24 | 2,890,165 | +2.49(+3.01%) |
May 31, 2016 | 83.69 | 83.83 | 82.40 | 82.74 | 1,833,275 | -0.85(-1.02%) |
May 27, 2016 | 82.94 | 83.59 | 83.59 | 83.59 | 1,206,670 | +0.70(+0.85%) |
May 26, 2016 | 82.86 | 83.52 | 82.39 | 82.89 | 853,766 | -0.06(-0.07%) |
May 25, 2016 | 82.75 | 83.56 | 81.68 | 82.95 | 1,052,714 | +0.22(+0.26%) |
May 24, 2016 | 81.58 | 82.94 | 81.30 | 82.74 | 1,225,632 | +1.63(+2.01%) |
May 23, 2016 | 80.62 | 81.31 | 80.23 | 81.11 | 815,008 | +0.42(+0.52%) |
May 20, 2016 | 81.64 | 81.64 | 80.42 | 80.69 | 1,508,981 | -0.64(-0.79%) |
May 19, 2016 | 80.68 | 81.40 | 80.09 | 81.33 | 1,030,104 | +0.65(+0.81%) |
May 18, 2016 | 81.69 | 81.80 | 80.44 | 80.68 | 2,232,075 | -1.26(-1.54%) |
May 17, 2016 | 83.14 | 83.46 | 81.63 | 81.94 | 1,611,318 | -1.33(-1.59%) |
May 16, 2016 | 82.57 | 83.62 | 82.42 | 83.27 | 901,614 | +0.88(+1.06%) |
May 13, 2016 | 83.15 | 83.30 | 82.09 | 82.39 | 1,122,597 | -0.81(-0.97%) |
May 12, 2016 | 83.51 | 83.51 | 82.49 | 83.20 | 1,080,706 | +0.20(+0.24%) |
May 11, 2016 | 83.44 | 83.80 | 82.80 | 83.00 | 825,055 | -0.38(-0.45%) |
May 10, 2016 | 82.88 | 83.65 | 82.47 | 83.38 | 1,233,366 | +0.68(+0.82%) |
May 09, 2016 | 82.08 | 83.00 | 82.08 | 82.70 | 1,190,210 | +0.69(+0.84%) |
May 06, 2016 | 82.10 | 82.21 | 81.21 | 82.01 | 818,975 | -0.14(-0.17%) |
May 05, 2016 | 82.08 | 82.35 | 81.67 | 82.15 | 1,227,786 | +0.25(+0.31%) |
May 04, 2016 | 81.57 | 82.49 | 80.76 | 81.90 | 1,912,504 | -0.12(-0.14%) |
May 03, 2016 | 80.73 | 82.97 | 80.13 | 82.02 | 3,322,795 | +1.28(+1.59%) |
May 02, 2016 | 79.72 | 81.04 | 79.55 | 80.73 | 2,481,282 | +0.95(+1.19%) |
Apr 29, 2016 | 79.67 | 80.59 | 79.27 | 79.78 | 1,648,586 | -0.03(-0.04%) |
Apr 28, 2016 | 79.27 | 80.07 | 79.21 | 79.82 | 1,403,118 | -0.12(-0.15%) |
Apr 27, 2016 | 80.19 | 80.62 | 79.26 | 79.93 | 1,409,924 | -0.16(-0.20%) |
Apr 26, 2016 | 80.79 | 80.79 | 79.90 | 80.09 | 1,175,002 | -0.37(-0.46%) |
Apr 25, 2016 | 79.78 | 80.51 | 79.20 | 80.46 | 1,181,380 | +0.68(+0.85%) |
Apr 22, 2016 | 79.34 | 79.88 | 78.51 | 79.78 | 1,213,987 | +0.09(+0.12%) |
Apr 21, 2016 | 80.37 | 80.59 | 79.35 | 79.69 | 1,460,865 | -1.05(-1.30%) |
Apr 20, 2016 | 81.28 | 81.47 | 80.55 | 80.74 | 1,040,188 | -0.81(-0.99%) |
Apr 19, 2016 | 81.05 | 81.98 | 80.67 | 81.55 | 1,757,944 | +0.89(+1.11%) |
Apr 18, 2016 | 80.49 | 80.87 | 80.09 | 80.66 | 1,128,322 | -0.17(-0.21%) |
Apr 15, 2016 | 80.09 | 80.86 | 79.47 | 80.83 | 2,167,077 | +0.96(+1.20%) |
Apr 14, 2016 | 77.45 | 80.43 | 77.14 | 79.87 | 3,476,746 | +2.34(+3.02%) |
Apr 13, 2016 | 77.86 | 77.96 | 77.19 | 77.52 | 1,200,106 | +0.04(+0.05%) |
Apr 12, 2016 | 77.36 | 77.90 | 77.05 | 77.48 | 1,587,233 | +0.02(+0.02%) |
Apr 11, 2016 | 77.92 | 78.33 | 77.38 | 77.46 | 1,165,596 | -0.23(-0.29%) |
Apr 08, 2016 | 76.29 | 77.79 | 76.06 | 77.69 | 2,190,748 | +0.68(+0.89%) |
Apr 07, 2016 | 77.51 | 77.80 | 76.65 | 77.00 | 1,678,857 | -1.41(-1.80%) |
Apr 06, 2016 | 78.48 | 78.67 | 77.59 | 78.41 | 1,979,422 | +0.01(+0.01%) |
Apr 05, 2016 | 79.36 | 79.47 | 78.05 | 78.41 | 1,791,341 | -1.69(-2.11%) |
Apr 04, 2016 | 80.68 | 81.13 | 79.82 | 80.10 | 1,678,481 | -0.78(-0.97%) |
Apr 01, 2016 | 79.64 | 80.95 | 79.50 | 80.88 | 1,605,693 | +0.64(+0.80%) |
Mar 31, 2016 | 80.01 | 80.88 | 79.75 | 80.24 | 1,834,008 | +0.09(+0.11%) |
Mar 30, 2016 | 80.72 | 80.93 | 80.02 | 80.15 | 1,089,134 | -0.03(-0.04%) |
Mar 29, 2016 | 79.30 | 80.19 | 79.16 | 80.18 | 1,450,491 | +0.59(+0.74%) |
Mar 28, 2016 | 79.51 | 80.26 | 79.21 | 79.59 | 1,204,757 | +0.08(+0.09%) |
Mar 24, 2016 | 78.95 | 79.52 | 79.52 | 79.52 | 1,472,528 | -0.18(-0.22%) |
Mar 23, 2016 | 79.11 | 79.85 | 78.71 | 79.69 | 2,026,312 | +0.58(+0.73%) |
Mar 22, 2016 | 78.06 | 79.19 | 77.65 | 79.11 | 1,696,369 | +1.09(+1.40%) |
Mar 21, 2016 | 78.18 | 78.22 | 77.26 | 78.02 | 1,352,665 | +0.05(+0.06%) |
Mar 18, 2016 | 78.78 | 78.83 | 77.69 | 77.97 | 2,925,782 | -0.81(-1.03%) |
Mar 17, 2016 | 77.90 | 78.93 | 77.90 | 78.78 | 1,394,869 | +1.03(+1.33%) |
Mar 16, 2016 | 76.96 | 77.91 | 76.67 | 77.75 | 1,505,109 | +0.33(+0.42%) |
Mar 15, 2016 | 77.05 | 77.55 | 76.76 | 77.42 | 1,307,089 | +0.25(+0.32%) |
Mar 14, 2016 | 76.90 | 77.34 | 75.36 | 77.17 | 1,594,850 | +0.03(+0.04%) |
Mar 11, 2016 | 76.75 | 77.39 | 76.02 | 77.14 | 2,368,529 | +0.54(+0.71%) |
Mar 10, 2016 | 75.74 | 76.69 | 75.36 | 76.60 | 2,020,476 | +1.19(+1.58%) |
Mar 09, 2016 | 73.92 | 75.53 | 73.62 | 75.40 | 1,672,274 | +1.65(+2.24%) |
Mar 08, 2016 | 74.08 | 74.38 | 73.44 | 73.75 | 1,161,563 | -0.78(-1.04%) |
Mar 07, 2016 | 75.04 | 75.63 | 74.26 | 74.53 | 1,817,300 | -0.74(-0.99%) |
Mar 04, 2016 | 74.24 | 75.28 | 74.09 | 75.27 | 2,489,899 | +1.40(+1.90%) |
Mar 03, 2016 | 72.08 | 73.87 | 71.85 | 73.87 | 2,173,914 | +1.94(+2.69%) |
Mar 02, 2016 | 71.53 | 71.96 | 70.94 | 71.93 | 1,791,430 | +0.07(+0.10%) |
Mar 01, 2016 | 71.48 | 72.21 | 71.07 | 71.86 | 1,569,029 | +1.05(+1.49%) |
Feb 29, 2016 | 70.70 | 71.77 | 70.53 | 70.80 | 3,423,867 | +0.07(+0.09%) |
Feb 26, 2016 | 71.92 | 72.14 | 70.60 | 70.74 | 1,475,900 | -1.20(-1.66%) |
Feb 25, 2016 | 71.24 | 71.95 | 70.74 | 71.93 | 1,286,686 | +0.41(+0.57%) |
Feb 24, 2016 | 70.69 | 71.62 | 70.28 | 71.52 | 1,453,792 | +0.45(+0.63%) |
Feb 23, 2016 | 71.77 | 72.59 | 70.77 | 71.08 | 2,047,327 | -1.02(-1.42%) |
Feb 22, 2016 | 71.03 | 72.23 | 71.08 | 72.10 | 1,814,643 | +1.06(+1.50%) |
Feb 19, 2016 | 70.35 | 71.08 | 69.95 | 71.03 | 1,666,324 | +0.68(+0.97%) |
Feb 18, 2016 | 71.41 | 71.49 | 70.30 | 70.35 | 2,588,504 | -1.25(-1.75%) |
Feb 17, 2016 | 70.81 | 71.84 | 70.35 | 71.61 | 2,364,518 | +1.31(+1.87%) |
Feb 16, 2016 | 70.81 | 70.82 | 69.30 | 70.30 | 2,874,685 | +0.43(+0.62%) |
Feb 12, 2016 | 69.33 | 69.86 | 69.86 | 69.86 | 2,477,325 | +0.42(+0.61%) |
Feb 11, 2016 | 68.73 | 69.91 | 67.07 | 69.44 | 3,604,790 | -0.46(-0.65%) |
Feb 10, 2016 | 70.19 | 70.78 | 69.81 | 69.90 | 2,251,527 | +0.26(+0.37%) |
Feb 09, 2016 | 69.44 | 70.83 | 68.94 | 69.64 | 4,027,094 | -0.02(-0.04%) |
Feb 08, 2016 | 71.41 | 71.56 | 69.58 | 69.66 | 6,536,738 | -2.53(-3.51%) |
Feb 05, 2016 | 72.51 | 72.84 | 71.47 | 72.20 | 3,513,142 | -0.56(-0.78%) |
Feb 04, 2016 | 74.70 | 74.70 | 72.15 | 72.76 | 3,702,114 | -1.94(-2.60%) |
Feb 03, 2016 | 76.26 | 76.31 | 73.85 | 74.70 | 2,687,782 | -1.31(-1.73%) |
Feb 02, 2016 | 75.94 | 76.09 | 75.22 | 76.02 | 3,223,700 | -0.30(-0.39%) |
Feb 01, 2016 | 75.14 | 76.73 | 74.80 | 76.32 | 5,978,569 | +1.19(+1.58%) |
Jan 29, 2016 | 73.46 | 75.54 | 73.11 | 75.13 | 25,205,444 | +1.69(+2.29%) |
Jan 28, 2016 | 73.19 | 74.36 | 72.90 | 73.44 | 3,298,785 | +0.58(+0.80%) |
Jan 27, 2016 | 70.71 | 74.26 | 70.08 | 72.86 | 4,523,368 | -0.01(-0.01%) |
Jan 26, 2016 | 72.88 | 73.68 | 72.18 | 72.87 | 2,599,805 | +0.13(+0.18%) |
Jan 25, 2016 | 73.50 | 73.73 | 72.65 | 72.74 | 1,681,511 | -1.08(-1.46%) |
Jan 22, 2016 | 72.99 | 74.56 | 72.95 | 73.82 | 2,050,573 | +1.93(+2.69%) |
Jan 21, 2016 | 72.62 | 72.76 | 71.61 | 71.88 | 2,966,658 | +0.25(+0.35%) |
Jan 20, 2016 | 71.75 | 72.13 | 70.84 | 71.63 | 3,786,195 | -0.77(-1.07%) |
Jan 19, 2016 | 72.26 | 72.80 | 71.43 | 72.40 | 2,594,239 | +0.97(+1.36%) |
Jan 15, 2016 | 70.70 | 71.43 | 71.43 | 71.43 | 4,137,145 | -0.59(-0.82%) |
Jan 14, 2016 | 72.78 | 73.48 | 70.36 | 72.02 | 5,122,977 | -0.71(-0.97%) |
Jan 13, 2016 | 74.46 | 74.69 | 72.58 | 72.73 | 2,866,594 | -1.65(-2.22%) |
Jan 12, 2016 | 73.97 | 74.48 | 73.50 | 74.38 | 2,708,467 | +0.92(+1.25%) |
Jan 11, 2016 | 74.25 | 74.83 | 72.95 | 73.46 | 2,180,301 | -0.62(-0.84%) |
Jan 08, 2016 | 75.11 | 75.45 | 73.87 | 74.08 | 2,018,268 | -0.94(-1.25%) |
Jan 07, 2016 | 74.66 | 75.99 | 74.56 | 75.02 | 3,000,377 | -0.37(-0.50%) |
Jan 06, 2016 | 76.07 | 76.25 | 75.03 | 75.39 | 2,634,709 | -1.53(-1.99%) |
Jan 05, 2016 | 76.84 | 77.30 | 76.04 | 76.92 | 2,197,111 | +0.29(+0.38%) |