Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 70.72 | 70.72 | 70.72 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.69 | 72.01 | 71.23 | 71.45 | 922,450 | +0.05(+0.06%) |
Dec 28, 2016 | 72.20 | 72.37 | 71.36 | 71.40 | 1,320,934 | -0.93(-1.29%) |
Dec 27, 2016 | 72.43 | 72.60 | 72.12 | 72.33 | 1,215,330 | -0.14(-0.19%) |
Dec 23, 2016 | 72.47 | 72.47 | 72.47 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.47 | 72.97 | 71.94 | 72.84 | 2,490,449 | +0.61(+0.84%) |
Dec 21, 2016 | 71.70 | 72.40 | 71.55 | 72.23 | 2,132,888 | +0.45(+0.63%) |
Dec 20, 2016 | 70.96 | 71.80 | 70.64 | 71.78 | 2,407,424 | +1.25(+1.77%) |
Dec 19, 2016 | 70.80 | 71.02 | 70.11 | 70.53 | 2,636,368 | +0.14(+0.20%) |
Dec 16, 2016 | 71.18 | 71.65 | 70.30 | 70.39 | 4,495,914 | -1.34(-1.87%) |
Dec 15, 2016 | 72.03 | 72.62 | 71.19 | 71.73 | 3,434,796 | -0.35(-0.49%) |
Dec 14, 2016 | 72.85 | 73.39 | 71.94 | 72.08 | 3,353,909 | -0.71(-0.98%) |
Dec 13, 2016 | 72.44 | 73.30 | 72.44 | 72.80 | 2,356,980 | +0.46(+0.64%) |
Dec 12, 2016 | 73.69 | 73.70 | 71.97 | 72.33 | 3,037,776 | -1.37(-1.86%) |
Dec 09, 2016 | 73.42 | 73.82 | 73.20 | 73.70 | 1,750,842 | +0.39(+0.53%) |
Dec 08, 2016 | 72.58 | 73.34 | 72.40 | 73.31 | 2,208,904 | +0.89(+1.23%) |
Dec 07, 2016 | 71.96 | 73.05 | 71.69 | 72.43 | 2,745,452 | +0.80(+1.12%) |
Dec 06, 2016 | 71.58 | 71.75 | 71.06 | 71.62 | 2,695,875 | +0.28(+0.39%) |
Dec 05, 2016 | 70.62 | 71.77 | 70.27 | 71.34 | 2,980,343 | +1.22(+1.74%) |
Dec 02, 2016 | 70.38 | 70.94 | 69.98 | 70.12 | 2,171,051 | -0.06(-0.09%) |
Dec 01, 2016 | 71.59 | 71.71 | 69.62 | 70.19 | 2,366,942 | -1.66(-2.30%) |
Nov 30, 2016 | 72.89 | 73.63 | 71.82 | 71.84 | 2,748,664 | -0.84(-1.16%) |
Nov 29, 2016 | 72.65 | 73.08 | 72.34 | 72.68 | 1,782,400 | +0.16(+0.22%) |
Nov 28, 2016 | 72.28 | 73.32 | 72.00 | 72.53 | 1,689,725 | +0.12(+0.17%) |
Nov 25, 2016 | 71.81 | 72.53 | 71.81 | 72.41 | 906,649 | +0.80(+1.12%) |
Nov 23, 2016 | 71.61 | 71.61 | 71.61 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.72 | 71.84 | 71.31 | 71.56 | 1,807,488 | -0.08(-0.12%) |
Nov 21, 2016 | 71.27 | 72.01 | 71.33 | 71.64 | 1,415,388 | +0.38(+0.53%) |
Nov 18, 2016 | 71.68 | 71.84 | 71.23 | 71.27 | 2,197,501 | -0.64(-0.90%) |
Nov 17, 2016 | 71.33 | 72.35 | 70.74 | 71.91 | 2,515,760 | +1.01(+1.43%) |
Nov 16, 2016 | 71.47 | 71.63 | 70.57 | 70.90 | 2,448,359 | -0.68(-0.95%) |
Nov 15, 2016 | 71.97 | 72.72 | 71.45 | 71.58 | 3,084,418 | +0.14(+0.19%) |
Nov 14, 2016 | 72.11 | 72.14 | 71.06 | 71.44 | 2,141,025 | -0.70(-0.97%) |
Nov 11, 2016 | 71.83 | 72.72 | 71.00 | 72.14 | 2,487,992 | +0.14(+0.19%) |
Nov 10, 2016 | 73.80 | 73.83 | 71.90 | 72.00 | 3,100,211 | -2.01(-2.71%) |
Nov 09, 2016 | 72.64 | 74.13 | 71.57 | 74.01 | 2,696,127 | +0.07(+0.10%) |
Nov 08, 2016 | 74.06 | 74.59 | 73.78 | 73.94 | 2,101,114 | -0.23(-0.31%) |
Nov 07, 2016 | 73.71 | 74.36 | 72.91 | 74.17 | 1,822,240 | +1.42(+1.95%) |
Nov 04, 2016 | 73.28 | 74.07 | 72.74 | 72.75 | 2,071,421 | -0.51(-0.69%) |
Nov 03, 2016 | 74.86 | 74.97 | 73.13 | 73.25 | 4,025,845 | -1.87(-2.49%) |
Nov 02, 2016 | 76.66 | 77.91 | 74.72 | 75.12 | 7,413,527 | -4.33(-5.45%) |
Nov 01, 2016 | 80.42 | 80.62 | 79.00 | 79.45 | 2,151,395 | -0.76(-0.95%) |
Oct 31, 2016 | 79.64 | 80.76 | 79.53 | 80.21 | 1,915,027 | +0.66(+0.83%) |
Oct 28, 2016 | 79.29 | 80.02 | 79.18 | 79.55 | 1,542,379 | +0.45(+0.57%) |
Oct 27, 2016 | 79.28 | 79.30 | 78.51 | 79.10 | 1,124,560 | +0.15(+0.19%) |
Oct 26, 2016 | 79.07 | 79.39 | 78.79 | 78.95 | 1,616,472 | -0.39(-0.49%) |
Oct 25, 2016 | 79.86 | 80.11 | 79.28 | 79.34 | 1,362,921 | -0.41(-0.52%) |
Oct 24, 2016 | 79.58 | 79.86 | 79.37 | 79.75 | 1,756,202 | +0.11(+0.14%) |
Oct 21, 2016 | 79.26 | 79.74 | 78.67 | 79.64 | 1,659,003 | +0.19(+0.24%) |
Oct 20, 2016 | 80.48 | 80.73 | 79.31 | 79.45 | 1,878,885 | -1.20(-1.48%) |
Oct 19, 2016 | 80.65 | 80.91 | 80.29 | 80.65 | 1,287,295 | -0.06(-0.08%) |
Oct 18, 2016 | 81.02 | 81.10 | 80.63 | 80.71 | 1,203,228 | +0.12(+0.15%) |
Oct 17, 2016 | 80.28 | 81.02 | 80.28 | 80.59 | 1,412,902 | +0.19(+0.24%) |
Oct 14, 2016 | 80.55 | 81.47 | 80.26 | 80.40 | 2,389,847 | -0.75(-0.93%) |
Oct 13, 2016 | 80.44 | 81.50 | 80.21 | 81.15 | 1,333,466 | -0.03(-0.03%) |
Oct 12, 2016 | 80.57 | 81.55 | 80.31 | 81.18 | 1,495,665 | +0.83(+1.03%) |
Oct 11, 2016 | 80.41 | 80.71 | 80.09 | 80.35 | 1,478,820 | -0.23(-0.29%) |
Oct 10, 2016 | 81.22 | 81.43 | 80.45 | 80.58 | 1,353,963 | -0.28(-0.34%) |
Oct 07, 2016 | 81.26 | 81.49 | 80.33 | 80.86 | 829,550 | -0.44(-0.54%) |
Oct 06, 2016 | 80.80 | 81.70 | 80.74 | 81.30 | 1,139,432 | +0.33(+0.41%) |
Oct 05, 2016 | 80.52 | 81.15 | 80.41 | 80.97 | 1,383,950 | +0.48(+0.59%) |
Oct 04, 2016 | 81.41 | 81.44 | 80.29 | 80.49 | 979,106 | -0.59(-0.73%) |
Oct 03, 2016 | 81.39 | 81.53 | 80.58 | 81.08 | 1,325,301 | -0.45(-0.55%) |
Sep 30, 2016 | 80.22 | 81.84 | 80.22 | 81.53 | 2,119,250 | +1.56(+1.95%) |
Sep 29, 2016 | 81.33 | 81.48 | 79.70 | 79.97 | 1,923,658 | -1.45(-1.79%) |
Sep 28, 2016 | 82.35 | 82.64 | 81.03 | 81.43 | 1,700,289 | -0.87(-1.05%) |
Sep 27, 2016 | 81.50 | 82.48 | 81.36 | 82.29 | 1,871,001 | +0.99(+1.21%) |
Sep 26, 2016 | 80.79 | 81.66 | 80.77 | 81.31 | 1,910,337 | +0.16(+0.19%) |
Sep 23, 2016 | 81.37 | 81.73 | 81.15 | 81.15 | 1,400,095 | -0.54(-0.66%) |
Sep 22, 2016 | 81.67 | 82.09 | 81.40 | 81.70 | 1,431,104 | +0.45(+0.56%) |
Sep 21, 2016 | 80.47 | 81.33 | 80.18 | 81.25 | 1,547,272 | +0.87(+1.09%) |
Sep 20, 2016 | 80.88 | 81.19 | 80.36 | 80.37 | 1,349,269 | -0.07(-0.09%) |
Sep 19, 2016 | 81.09 | 81.46 | 80.44 | 80.44 | 1,343,416 | -0.31(-0.39%) |
Sep 16, 2016 | 80.55 | 81.04 | 80.38 | 80.76 | 1,903,686 | -0.13(-0.16%) |
Sep 15, 2016 | 80.62 | 81.12 | 80.14 | 80.89 | 1,614,622 | +0.32(+0.40%) |
Sep 14, 2016 | 81.07 | 81.59 | 80.36 | 80.56 | 1,375,517 | -0.30(-0.38%) |
Sep 13, 2016 | 81.06 | 81.25 | 80.14 | 80.87 | 2,692,003 | -0.86(-1.05%) |
Sep 12, 2016 | 80.59 | 81.83 | 80.32 | 81.72 | 2,590,509 | +1.12(+1.39%) |
Sep 09, 2016 | 80.23 | 81.03 | 79.96 | 80.60 | 4,011,938 | -0.50(-0.61%) |
Sep 08, 2016 | 81.02 | 81.51 | 80.55 | 81.10 | 3,200,023 | -0.11(-0.14%) |
Sep 07, 2016 | 82.04 | 82.14 | 81.02 | 81.21 | 2,473,300 | -1.16(-1.41%) |
Sep 06, 2016 | 82.41 | 82.95 | 81.66 | 82.37 | 1,400,732 | -0.14(-0.17%) |
Sep 02, 2016 | 82.48 | 82.51 | 82.51 | 82.51 | 1,106,528 | +0.62(+0.75%) |
Sep 01, 2016 | 82.33 | 82.40 | 81.33 | 81.89 | 2,171,339 | -0.26(-0.31%) |
Aug 31, 2016 | 82.62 | 82.74 | 81.71 | 82.15 | 2,555,146 | -0.59(-0.71%) |
Aug 30, 2016 | 83.62 | 83.76 | 82.64 | 82.74 | 1,492,388 | -0.91(-1.09%) |
Aug 29, 2016 | 83.45 | 83.94 | 83.40 | 83.65 | 1,036,608 | +0.23(+0.28%) |
Aug 26, 2016 | 83.67 | 84.24 | 82.82 | 83.42 | 1,603,139 | -0.29(-0.35%) |
Aug 25, 2016 | 83.10 | 84.21 | 82.86 | 83.71 | 1,546,901 | +0.67(+0.81%) |
Aug 24, 2016 | 83.84 | 84.02 | 82.76 | 83.04 | 2,221,773 | -0.98(-1.17%) |
Aug 23, 2016 | 84.10 | 84.67 | 83.91 | 84.02 | 1,507,179 | +0.17(+0.21%) |
Aug 22, 2016 | 83.40 | 85.29 | 82.67 | 83.85 | 2,991,186 | -0.32(-0.38%) |
Aug 19, 2016 | 84.32 | 85.57 | 83.56 | 84.17 | 6,147,380 | -3.09(-3.54%) |
Aug 18, 2016 | 85.50 | 87.52 | 85.30 | 87.26 | 3,836,384 | +1.91(+2.24%) |
Aug 17, 2016 | 85.01 | 85.52 | 84.49 | 85.35 | 2,194,625 | +0.55(+0.65%) |
Aug 16, 2016 | 85.12 | 85.30 | 84.37 | 84.80 | 1,539,360 | -0.72(-0.84%) |
Aug 15, 2016 | 85.42 | 86.09 | 85.40 | 85.52 | 1,532,798 | +0.09(+0.11%) |
Aug 12, 2016 | 85.01 | 85.93 | 84.57 | 85.43 | 1,603,064 | +0.52(+0.62%) |
Aug 11, 2016 | 85.30 | 85.56 | 84.20 | 84.90 | 2,260,955 | -0.35(-0.41%) |
Aug 10, 2016 | 85.60 | 85.71 | 85.08 | 85.25 | 1,397,634 | -0.39(-0.46%) |
Aug 09, 2016 | 85.79 | 86.31 | 85.62 | 85.65 | 1,079,010 | +0.05(+0.05%) |
Aug 08, 2016 | 85.86 | 85.92 | 85.44 | 85.60 | 1,373,240 | -0.27(-0.31%) |
Aug 05, 2016 | 85.95 | 86.43 | 84.87 | 85.87 | 1,918,396 | -0.09(-0.11%) |
Aug 04, 2016 | 86.06 | 86.50 | 85.63 | 85.96 | 1,875,950 | -0.15(-0.17%) |
Aug 03, 2016 | 85.38 | 86.15 | 85.03 | 86.11 | 1,537,367 | +0.52(+0.61%) |
Aug 02, 2016 | 86.01 | 86.29 | 85.10 | 85.58 | 1,367,990 | -0.15(-0.17%) |
Aug 01, 2016 | 85.16 | 86.46 | 85.16 | 85.73 | 1,291,430 | +0.49(+0.57%) |
Jul 29, 2016 | 84.33 | 85.47 | 84.33 | 85.24 | 1,195,574 | +0.72(+0.86%) |
Jul 28, 2016 | 84.93 | 85.23 | 84.43 | 84.52 | 1,388,092 | -0.28(-0.32%) |
Jul 27, 2016 | 85.37 | 85.37 | 84.54 | 84.79 | 1,195,954 | -0.59(-0.69%) |
Jul 26, 2016 | 85.40 | 86.30 | 85.12 | 85.38 | 991,046 | -0.11(-0.13%) |
Jul 25, 2016 | 85.32 | 85.57 | 84.87 | 85.49 | 807,536 | -0.06(-0.06%) |
Jul 22, 2016 | 85.39 | 85.65 | 85.22 | 85.55 | 780,450 | +0.34(+0.40%) |
Jul 21, 2016 | 85.54 | 85.91 | 85.01 | 85.21 | 1,100,131 | -0.59(-0.68%) |
Jul 20, 2016 | 85.79 | 86.32 | 85.63 | 85.79 | 907,179 | +0.01(+0.01%) |
Jul 19, 2016 | 85.71 | 86.03 | 85.45 | 85.79 | 933,894 | -0.44(-0.51%) |
Jul 18, 2016 | 86.61 | 86.61 | 85.87 | 86.23 | 1,308,713 | -0.39(-0.46%) |
Jul 15, 2016 | 86.74 | 87.12 | 86.38 | 86.62 | 1,196,983 | +0.34(+0.39%) |
Jul 14, 2016 | 85.97 | 86.51 | 85.82 | 86.28 | 1,307,650 | +0.67(+0.78%) |
Jul 13, 2016 | 85.59 | 85.87 | 85.28 | 85.61 | 947,598 | +0.01(+0.01%) |
Jul 12, 2016 | 85.60 | 85.88 | 85.12 | 85.60 | 1,314,267 | +0.01(+0.01%) |
Jul 11, 2016 | 85.05 | 85.79 | 85.02 | 85.59 | 915,227 | +0.25(+0.29%) |
Jul 08, 2016 | 84.42 | 85.49 | 84.01 | 85.34 | 1,398,237 | +1.34(+1.59%) |
Jul 07, 2016 | 83.50 | 84.19 | 83.50 | 84.01 | 1,211,738 | +0.48(+0.57%) |
Jul 06, 2016 | 83.26 | 83.76 | 82.87 | 83.53 | 1,673,911 | -0.27(-0.32%) |
Jul 05, 2016 | 83.91 | 84.56 | 83.53 | 83.79 | 1,836,774 | -0.46(-0.54%) |
Jul 01, 2016 | 83.73 | 84.25 | 84.25 | 84.25 | 1,679,401 | +0.73(+0.88%) |
Jun 30, 2016 | 82.34 | 83.58 | 82.26 | 83.52 | 2,962,897 | +1.20(+1.46%) |
Jun 29, 2016 | 81.45 | 82.56 | 81.23 | 82.32 | 2,729,583 | +1.39(+1.72%) |
Jun 28, 2016 | 81.11 | 81.36 | 79.90 | 80.92 | 2,699,202 | +0.87(+1.09%) |
Jun 27, 2016 | 82.05 | 82.05 | 79.93 | 80.05 | 2,486,824 | -2.28(-2.77%) |
Jun 24, 2016 | 84.90 | 84.90 | 82.28 | 82.34 | 3,511,576 | -4.79(-5.50%) |
Jun 23, 2016 | 86.30 | 87.17 | 86.23 | 87.13 | 1,704,616 | +1.25(+1.45%) |
Jun 22, 2016 | 85.67 | 86.56 | 85.46 | 85.88 | 1,271,562 | +0.45(+0.53%) |
Jun 21, 2016 | 85.61 | 85.97 | 85.12 | 85.43 | 1,704,708 | +0.02(+0.02%) |
Jun 20, 2016 | 85.20 | 86.08 | 84.99 | 85.41 | 1,842,027 | +1.05(+1.24%) |
Jun 17, 2016 | 84.22 | 84.67 | 83.81 | 84.36 | 1,794,417 | +0.21(+0.25%) |
Jun 16, 2016 | 83.47 | 84.30 | 83.15 | 84.15 | 1,521,077 | +0.64(+0.77%) |
Jun 15, 2016 | 83.98 | 84.57 | 83.32 | 83.51 | 1,176,118 | -0.40(-0.48%) |
Jun 14, 2016 | 83.39 | 84.20 | 82.79 | 83.91 | 1,325,948 | +0.15(+0.18%) |
Jun 13, 2016 | 84.21 | 84.68 | 83.72 | 83.77 | 1,394,633 | -0.24(-0.28%) |
Jun 10, 2016 | 83.97 | 84.47 | 83.61 | 84.01 | 1,830,284 | -0.67(-0.79%) |
Jun 09, 2016 | 84.79 | 85.07 | 84.28 | 84.68 | 1,819,402 | -0.55(-0.65%) |
Jun 08, 2016 | 85.61 | 85.82 | 85.17 | 85.23 | 1,186,069 | -0.22(-0.26%) |
Jun 07, 2016 | 85.66 | 86.04 | 85.31 | 85.45 | 1,275,748 | +0.06(+0.06%) |
Jun 06, 2016 | 85.42 | 85.88 | 85.00 | 85.39 | 1,426,386 | -0.01(-0.01%) |
Jun 03, 2016 | 85.54 | 86.14 | 85.23 | 85.40 | 1,406,826 | -0.12(-0.14%) |
Jun 02, 2016 | 85.10 | 85.66 | 84.97 | 85.52 | 1,111,224 | +0.19(+0.23%) |
Jun 01, 2016 | 84.04 | 85.33 | 83.83 | 85.33 | 1,919,908 | +1.11(+1.32%) |
May 31, 2016 | 84.71 | 85.09 | 83.88 | 84.22 | 1,867,585 | -0.20(-0.24%) |
May 27, 2016 | 84.23 | 84.42 | 84.42 | 84.42 | 1,580,228 | +0.51(+0.61%) |
May 26, 2016 | 84.53 | 84.66 | 83.90 | 83.90 | 1,193,232 | -0.28(-0.33%) |
May 25, 2016 | 84.34 | 84.83 | 84.15 | 84.18 | 1,345,239 | -0.09(-0.11%) |
May 24, 2016 | 83.51 | 84.70 | 82.71 | 84.27 | 1,715,220 | +1.29(+1.55%) |
May 23, 2016 | 82.62 | 83.31 | 82.44 | 82.98 | 1,420,913 | +0.23(+0.28%) |
May 20, 2016 | 83.51 | 83.51 | 82.44 | 82.75 | 1,923,638 | -0.48(-0.58%) |
May 19, 2016 | 82.35 | 83.31 | 82.17 | 83.24 | 1,805,951 | +0.47(+0.56%) |
May 18, 2016 | 84.03 | 84.24 | 82.43 | 82.77 | 2,065,378 | -1.39(-1.65%) |
May 17, 2016 | 84.75 | 85.03 | 83.78 | 84.16 | 1,794,398 | -0.70(-0.83%) |
May 16, 2016 | 84.80 | 85.24 | 84.66 | 84.87 | 1,104,900 | +0.12(+0.14%) |
May 13, 2016 | 86.17 | 86.26 | 84.49 | 84.75 | 1,846,774 | -1.78(-2.06%) |
May 12, 2016 | 87.28 | 87.67 | 85.72 | 86.53 | 1,587,128 | -0.29(-0.34%) |
May 11, 2016 | 86.91 | 87.09 | 86.32 | 86.82 | 2,257,302 | -0.56(-0.64%) |
May 10, 2016 | 86.18 | 87.42 | 86.13 | 87.38 | 2,078,415 | +1.65(+1.92%) |
May 09, 2016 | 86.17 | 86.91 | 85.39 | 85.73 | 1,675,133 | -0.23(-0.27%) |
May 06, 2016 | 85.21 | 86.08 | 84.20 | 85.96 | 1,952,319 | +0.65(+0.76%) |
May 05, 2016 | 85.18 | 86.21 | 85.03 | 85.31 | 1,337,121 | +0.12(+0.14%) |
May 04, 2016 | 84.60 | 85.44 | 84.07 | 85.19 | 2,672,968 | -0.13(-0.15%) |
May 03, 2016 | 86.18 | 87.33 | 85.08 | 85.32 | 3,850,433 | -3.51(-3.95%) |
May 02, 2016 | 87.67 | 89.16 | 87.51 | 88.83 | 2,486,602 | +1.15(+1.31%) |
Apr 29, 2016 | 88.43 | 88.58 | 87.17 | 87.68 | 1,739,893 | -1.14(-1.29%) |
Apr 28, 2016 | 87.50 | 89.14 | 87.32 | 88.83 | 1,626,531 | +0.87(+0.99%) |
Apr 27, 2016 | 87.54 | 88.53 | 87.32 | 87.96 | 1,826,565 | +0.44(+0.50%) |
Apr 26, 2016 | 86.63 | 87.69 | 86.32 | 87.52 | 1,564,090 | +0.89(+1.02%) |
Apr 25, 2016 | 85.54 | 86.69 | 85.53 | 86.63 | 1,587,510 | +0.70(+0.82%) |
Apr 22, 2016 | 85.54 | 85.94 | 84.11 | 85.93 | 2,163,161 | +0.05(+0.06%) |
Apr 21, 2016 | 87.84 | 88.03 | 85.69 | 85.87 | 1,783,561 | -2.45(-2.78%) |
Apr 20, 2016 | 88.58 | 89.02 | 88.30 | 88.32 | 1,310,180 | -0.35(-0.39%) |
Apr 19, 2016 | 88.19 | 88.79 | 87.86 | 88.67 | 1,406,422 | +1.07(+1.22%) |
Apr 18, 2016 | 86.80 | 87.77 | 86.55 | 87.60 | 1,052,715 | +0.76(+0.87%) |
Apr 15, 2016 | 86.72 | 86.88 | 86.05 | 86.84 | 1,323,640 | +0.22(+0.25%) |
Apr 14, 2016 | 86.53 | 87.16 | 86.11 | 86.62 | 1,166,339 | +0.17(+0.20%) |
Apr 13, 2016 | 87.12 | 87.12 | 86.21 | 86.45 | 1,282,564 | -0.19(-0.22%) |
Apr 12, 2016 | 86.97 | 87.52 | 86.44 | 86.64 | 1,369,614 | -0.48(-0.55%) |
Apr 11, 2016 | 87.55 | 87.98 | 86.99 | 87.12 | 868,224 | +0.04(+0.04%) |
Apr 08, 2016 | 86.91 | 87.24 | 86.50 | 87.08 | 1,032,087 | +0.61(+0.71%) |
Apr 07, 2016 | 86.97 | 86.98 | 85.51 | 86.47 | 1,630,773 | -1.04(-1.19%) |
Apr 06, 2016 | 87.00 | 87.55 | 86.84 | 87.51 | 720,108 | +0.53(+0.61%) |
Apr 05, 2016 | 87.23 | 87.71 | 86.80 | 86.98 | 812,689 | -0.37(-0.42%) |
Apr 04, 2016 | 87.62 | 87.62 | 86.74 | 87.34 | 870,936 | -0.14(-0.16%) |
Apr 01, 2016 | 85.86 | 87.55 | 85.64 | 87.48 | 1,237,807 | +1.23(+1.42%) |
Mar 31, 2016 | 86.11 | 86.58 | 85.93 | 86.26 | 1,339,402 | -0.10(-0.12%) |
Mar 30, 2016 | 86.68 | 86.82 | 86.29 | 86.36 | 935,903 | +0.23(+0.27%) |
Mar 29, 2016 | 85.70 | 86.33 | 85.24 | 86.13 | 856,776 | +0.52(+0.61%) |
Mar 28, 2016 | 85.34 | 85.88 | 85.27 | 85.61 | 630,805 | +0.30(+0.35%) |
Mar 24, 2016 | 85.23 | 85.30 | 85.30 | 85.30 | 679,752 | -0.10(-0.12%) |
Mar 23, 2016 | 85.51 | 86.05 | 85.29 | 85.41 | 843,988 | +0.18(+0.21%) |
Mar 22, 2016 | 85.65 | 85.74 | 84.69 | 85.22 | 1,392,533 | -0.87(-1.01%) |
Mar 21, 2016 | 86.19 | 86.56 | 85.39 | 86.09 | 759,146 | -0.05(-0.05%) |
Mar 18, 2016 | 85.73 | 86.43 | 85.25 | 86.14 | 2,217,512 | +0.21(+0.24%) |
Mar 17, 2016 | 85.16 | 86.09 | 84.92 | 85.93 | 1,123,865 | +0.77(+0.90%) |
Mar 16, 2016 | 83.96 | 85.35 | 83.73 | 85.16 | 1,791,645 | -0.63(-0.74%) |
Mar 15, 2016 | 85.12 | 86.03 | 85.05 | 85.79 | 1,530,491 | -0.03(-0.03%) |
Mar 14, 2016 | 85.14 | 86.48 | 84.82 | 85.82 | 1,443,344 | +0.66(+0.77%) |
Mar 11, 2016 | 84.93 | 85.30 | 84.41 | 85.16 | 1,160,419 | +1.23(+1.46%) |
Mar 10, 2016 | 84.33 | 84.78 | 83.18 | 83.93 | 1,044,413 | -0.39(-0.47%) |
Mar 09, 2016 | 84.36 | 85.15 | 83.95 | 84.33 | 1,066,068 | +0.42(+0.50%) |
Mar 08, 2016 | 83.71 | 84.11 | 82.98 | 83.91 | 2,162,019 | +0.10(+0.12%) |
Mar 07, 2016 | 84.06 | 84.50 | 83.63 | 83.80 | 1,118,446 | -0.84(-0.99%) |
Mar 04, 2016 | 84.70 | 85.11 | 83.95 | 84.65 | 1,074,185 | +0.32(+0.38%) |
Mar 03, 2016 | 84.02 | 84.51 | 83.62 | 84.33 | 1,135,642 | +0.32(+0.38%) |
Mar 02, 2016 | 84.26 | 84.84 | 83.55 | 84.01 | 1,725,061 | -0.50(-0.60%) |
Mar 01, 2016 | 84.35 | 84.87 | 83.94 | 84.51 | 1,164,930 | +0.98(+1.17%) |
Feb 29, 2016 | 83.80 | 84.29 | 83.44 | 83.53 | 1,226,964 | -0.42(-0.50%) |
Feb 26, 2016 | 84.98 | 85.45 | 83.89 | 83.95 | 1,139,433 | -0.81(-0.96%) |
Feb 25, 2016 | 84.34 | 84.78 | 83.37 | 84.77 | 887,080 | +0.88(+1.05%) |
Feb 24, 2016 | 82.55 | 84.05 | 82.33 | 83.89 | 1,012,692 | +0.27(+0.33%) |
Feb 23, 2016 | 83.39 | 83.87 | 82.88 | 83.61 | 1,152,673 | +0.00(+0.00%) |
Feb 22, 2016 | 83.84 | 84.32 | 83.28 | 83.61 | 1,212,816 | +0.08(+0.10%) |
Feb 19, 2016 | 83.01 | 83.54 | 82.18 | 83.53 | 1,477,215 | +0.35(+0.42%) |
Feb 18, 2016 | 82.03 | 83.32 | 81.52 | 83.19 | 2,296,089 | +1.08(+1.31%) |
Feb 17, 2016 | 81.12 | 82.87 | 80.86 | 82.11 | 2,162,050 | +1.32(+1.64%) |
Feb 16, 2016 | 81.54 | 82.33 | 80.35 | 80.79 | 2,414,115 | +0.28(+0.35%) |
Feb 12, 2016 | 79.52 | 80.50 | 80.50 | 80.50 | 1,760,279 | +1.43(+1.81%) |
Feb 11, 2016 | 79.11 | 79.54 | 78.40 | 79.07 | 2,038,981 | -1.58(-1.96%) |
Feb 10, 2016 | 82.42 | 82.85 | 80.51 | 80.65 | 2,992,007 | -1.80(-2.18%) |
Feb 09, 2016 | 80.22 | 82.75 | 80.21 | 82.45 | 3,369,500 | +0.74(+0.90%) |
Feb 08, 2016 | 81.87 | 83.06 | 80.29 | 81.71 | 4,217,310 | -1.24(-1.49%) |
Feb 05, 2016 | 79.67 | 82.96 | 79.66 | 82.95 | 4,892,311 | +3.63(+4.57%) |
Feb 04, 2016 | 78.20 | 79.90 | 78.19 | 79.32 | 3,489,377 | +0.50(+0.64%) |
Feb 03, 2016 | 77.82 | 79.05 | 76.65 | 78.82 | 2,586,292 | +1.31(+1.69%) |
Feb 02, 2016 | 77.08 | 77.96 | 77.08 | 77.51 | 1,673,414 | -0.40(-0.51%) |
Feb 01, 2016 | 77.52 | 78.34 | 76.86 | 77.91 | 2,381,178 | +0.19(+0.25%) |
Jan 29, 2016 | 76.68 | 77.84 | 76.56 | 77.72 | 2,268,192 | +1.42(+1.86%) |
Jan 28, 2016 | 75.57 | 76.78 | 75.56 | 76.29 | 1,948,650 | +1.18(+1.57%) |
Jan 27, 2016 | 76.17 | 76.41 | 74.71 | 75.12 | 2,666,770 | -1.08(-1.42%) |
Jan 26, 2016 | 76.93 | 77.32 | 76.02 | 76.20 | 2,286,308 | +0.11(+0.14%) |
Jan 25, 2016 | 77.15 | 77.61 | 76.00 | 76.09 | 2,324,722 | -2.02(-2.59%) |
Jan 22, 2016 | 77.04 | 78.31 | 76.83 | 78.12 | 1,539,839 | +2.18(+2.87%) |
Jan 21, 2016 | 76.04 | 76.67 | 74.68 | 75.94 | 2,018,770 | +0.34(+0.45%) |
Jan 20, 2016 | 75.36 | 76.17 | 73.85 | 75.60 | 2,584,018 | -0.87(-1.13%) |
Jan 19, 2016 | 76.04 | 76.69 | 75.55 | 76.47 | 2,328,549 | +1.39(+1.86%) |
Jan 15, 2016 | 76.83 | 75.07 | 75.07 | 75.07 | 2,354,608 | -1.76(-2.29%) |
Jan 14, 2016 | 75.96 | 77.44 | 75.55 | 76.83 | 2,197,770 | +1.08(+1.42%) |
Jan 13, 2016 | 76.89 | 77.32 | 75.49 | 75.76 | 1,786,132 | -1.03(-1.34%) |
Jan 12, 2016 | 76.14 | 76.82 | 75.72 | 76.79 | 1,585,790 | +1.23(+1.63%) |
Jan 11, 2016 | 76.00 | 76.18 | 74.26 | 75.55 | 2,160,013 | +0.05(+0.07%) |
Jan 08, 2016 | 76.30 | 76.94 | 75.37 | 75.50 | 1,907,045 | -0.46(-0.61%) |
Jan 07, 2016 | 76.14 | 77.12 | 75.67 | 75.97 | 2,347,904 | -1.60(-2.07%) |
Jan 06, 2016 | 79.37 | 79.51 | 77.25 | 77.57 | 3,026,928 | -2.66(-3.32%) |
Jan 05, 2016 | 79.47 | 80.38 | 79.23 | 80.23 | 1,639,151 | +0.73(+0.92%) |