Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 83.42 | 83.66 | 82.48 | 82.70 | 4,852,017 | -0.76(-0.91%) |
Feb 27, 2017 | 83.00 | 83.49 | 82.69 | 83.46 | 3,550,269 | +0.43(+0.52%) |
Feb 24, 2017 | 82.00 | 83.03 | 81.92 | 83.03 | 3,475,154 | +0.85(+1.04%) |
Feb 23, 2017 | 82.89 | 82.96 | 82.02 | 82.17 | 5,085,172 | -0.41(-0.50%) |
Feb 22, 2017 | 82.45 | 83.54 | 82.29 | 82.59 | 6,692,434 | -1.64(-1.95%) |
Feb 21, 2017 | 83.59 | 84.35 | 83.36 | 84.23 | 4,888,376 | +0.64(+0.77%) |
Feb 17, 2017 | 83.59 | 83.59 | 83.59 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.53 | 84.55 | 83.40 | 83.84 | 6,586,042 | -0.76(-0.90%) |
Feb 15, 2017 | 84.48 | 84.72 | 84.02 | 84.60 | 3,575,036 | +0.02(+0.03%) |
Feb 14, 2017 | 84.33 | 84.85 | 83.51 | 84.58 | 7,575,811 | +0.38(+0.45%) |
Feb 13, 2017 | 83.54 | 84.22 | 83.44 | 84.20 | 4,997,117 | +0.90(+1.08%) |
Feb 10, 2017 | 82.64 | 83.42 | 82.46 | 83.30 | 5,171,182 | +0.68(+0.83%) |
Feb 09, 2017 | 82.38 | 83.04 | 82.27 | 82.61 | 3,113,352 | +0.23(+0.28%) |
Feb 08, 2017 | 82.11 | 82.57 | 81.88 | 82.38 | 4,379,587 | +0.36(+0.44%) |
Feb 07, 2017 | 82.55 | 82.64 | 81.72 | 82.01 | 4,625,693 | -0.29(-0.35%) |
Feb 06, 2017 | 82.74 | 83.03 | 82.06 | 82.30 | 4,438,526 | -0.69(-0.83%) |
Feb 03, 2017 | 82.02 | 83.19 | 81.73 | 82.99 | 6,262,610 | +1.44(+1.76%) |
Feb 02, 2017 | 81.70 | 82.02 | 81.02 | 81.56 | 5,610,120 | -0.19(-0.24%) |
Feb 01, 2017 | 83.64 | 84.23 | 80.11 | 81.75 | 18,912,170 | -2.93(-3.46%) |
Jan 31, 2017 | 86.76 | 86.76 | 84.33 | 84.68 | 16,436,746 | -6.13(-6.75%) |
Jan 30, 2017 | 91.50 | 91.51 | 90.27 | 90.81 | 3,748,925 | -0.82(-0.90%) |
Jan 27, 2017 | 90.79 | 91.71 | 90.47 | 91.64 | 2,943,522 | +0.90(+0.99%) |
Jan 26, 2017 | 90.77 | 91.07 | 90.43 | 90.74 | 2,314,951 | -0.05(-0.05%) |
Jan 25, 2017 | 90.19 | 90.89 | 89.91 | 90.78 | 2,635,380 | +0.73(+0.81%) |
Jan 24, 2017 | 88.93 | 90.21 | 88.58 | 90.05 | 2,779,878 | +1.23(+1.39%) |
Jan 23, 2017 | 89.23 | 89.27 | 88.57 | 88.82 | 2,177,234 | -0.39(-0.43%) |
Jan 20, 2017 | 88.80 | 89.24 | 88.71 | 89.21 | 3,057,887 | +0.54(+0.60%) |
Jan 19, 2017 | 89.22 | 89.36 | 88.47 | 88.67 | 2,381,398 | -0.54(-0.60%) |
Jan 18, 2017 | 88.75 | 89.59 | 88.48 | 89.21 | 2,629,786 | +0.69(+0.78%) |
Jan 17, 2017 | 88.22 | 88.55 | 88.01 | 88.52 | 3,189,073 | -0.13(-0.15%) |
Jan 13, 2017 | 88.65 | 88.65 | 88.65 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 88.63 | 88.63 | 87.92 | 88.39 | 2,470,401 | -0.21(-0.24%) |
Jan 11, 2017 | 88.18 | 88.83 | 88.18 | 88.60 | 2,967,437 | +0.20(+0.23%) |
Jan 10, 2017 | 88.95 | 89.09 | 88.01 | 88.40 | 3,720,954 | -0.66(-0.74%) |
Jan 09, 2017 | 89.24 | 89.39 | 88.85 | 89.06 | 2,532,533 | -0.49(-0.55%) |
Jan 06, 2017 | 89.24 | 89.75 | 88.87 | 89.55 | 2,277,070 | +0.18(+0.20%) |
Jan 05, 2017 | 89.24 | 90.00 | 89.12 | 89.37 | 2,392,000 | +0.05(+0.05%) |
Jan 04, 2017 | 89.47 | 89.90 | 89.21 | 89.32 | 2,359,358 | +0.02(+0.03%) |
Jan 03, 2017 | 89.64 | 90.07 | 88.96 | 89.30 | 3,080,839 | +0.34(+0.38%) |
Dec 30, 2016 | 88.96 | 88.96 | 88.96 | 0 | -0.26(-0.30%) | |
Dec 29, 2016 | 89.42 | 89.63 | 88.87 | 89.22 | 1,820,021 | -0.17(-0.19%) |
Dec 28, 2016 | 90.16 | 90.23 | 89.34 | 89.39 | 1,986,803 | -0.72(-0.80%) |
Dec 27, 2016 | 90.25 | 90.62 | 90.07 | 90.12 | 1,276,719 | +0.12(+0.14%) |
Dec 23, 2016 | 89.99 | 89.99 | 89.99 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 90.51 | 90.59 | 89.85 | 90.25 | 2,538,247 | +0.16(+0.17%) |
Dec 21, 2016 | 90.82 | 91.12 | 90.03 | 90.09 | 3,902,542 | -1.10(-1.21%) |
Dec 20, 2016 | 90.94 | 91.39 | 90.88 | 91.19 | 2,673,205 | +0.42(+0.46%) |
Dec 19, 2016 | 90.22 | 91.02 | 90.06 | 90.78 | 2,847,865 | +0.91(+1.01%) |
Dec 16, 2016 | 91.09 | 91.20 | 89.31 | 89.87 | 7,143,532 | -1.14(-1.25%) |
Dec 15, 2016 | 90.95 | 91.47 | 90.36 | 91.01 | 3,924,934 | +0.02(+0.02%) |
Dec 14, 2016 | 93.00 | 93.05 | 90.74 | 90.99 | 6,422,581 | -2.25(-2.41%) |
Dec 13, 2016 | 93.38 | 93.45 | 92.62 | 93.24 | 3,961,595 | +0.02(+0.02%) |
Dec 12, 2016 | 92.66 | 93.46 | 92.60 | 93.22 | 3,557,060 | +0.41(+0.44%) |
Dec 09, 2016 | 92.27 | 92.96 | 91.91 | 92.81 | 4,120,121 | +0.48(+0.52%) |
Dec 08, 2016 | 92.34 | 92.56 | 91.68 | 92.33 | 2,780,696 | +0.28(+0.30%) |
Dec 07, 2016 | 90.22 | 92.18 | 90.22 | 92.05 | 3,272,200 | +1.61(+1.78%) |
Dec 06, 2016 | 90.40 | 90.57 | 90.04 | 90.43 | 2,262,170 | -0.02(-0.02%) |
Dec 05, 2016 | 90.72 | 90.75 | 90.29 | 90.45 | 2,976,884 | +0.16(+0.18%) |
Dec 02, 2016 | 90.55 | 90.80 | 90.02 | 90.29 | 2,691,646 | -0.06(-0.07%) |
Dec 01, 2016 | 90.05 | 90.61 | 89.95 | 90.35 | 3,202,403 | +0.40(+0.44%) |
Nov 30, 2016 | 90.37 | 90.76 | 89.95 | 89.95 | 4,321,657 | -0.28(-0.31%) |
Nov 29, 2016 | 89.97 | 90.39 | 89.84 | 90.23 | 3,572,703 | +0.46(+0.51%) |
Nov 28, 2016 | 90.22 | 90.38 | 89.59 | 89.77 | 3,419,497 | -0.44(-0.49%) |
Nov 25, 2016 | 89.85 | 90.32 | 89.84 | 90.22 | 1,388,611 | +0.45(+0.50%) |
Nov 23, 2016 | 89.77 | 89.77 | 89.77 | 0 | +0.81(+0.92%) | |
Nov 22, 2016 | 89.19 | 89.24 | 88.77 | 88.95 | 2,561,018 | -0.05(-0.06%) |
Nov 21, 2016 | 88.53 | 89.03 | 88.17 | 89.01 | 2,503,256 | +0.47(+0.53%) |
Nov 18, 2016 | 88.25 | 88.70 | 87.88 | 88.53 | 2,567,604 | +0.47(+0.53%) |
Nov 17, 2016 | 87.63 | 88.12 | 87.31 | 88.07 | 2,089,339 | +0.53(+0.60%) |
Nov 16, 2016 | 87.83 | 87.99 | 87.19 | 87.54 | 2,961,076 | -0.29(-0.33%) |
Nov 15, 2016 | 87.70 | 87.94 | 87.02 | 87.83 | 4,756,237 | +0.21(+0.24%) |
Nov 14, 2016 | 88.86 | 89.05 | 87.56 | 87.62 | 4,377,305 | -1.02(-1.16%) |
Nov 11, 2016 | 87.79 | 88.70 | 87.69 | 88.64 | 3,985,385 | +0.71(+0.81%) |
Nov 10, 2016 | 87.62 | 88.54 | 87.55 | 87.93 | 5,841,056 | +0.47(+0.54%) |
Nov 09, 2016 | 85.62 | 87.45 | 85.55 | 87.45 | 8,689,979 | +1.13(+1.30%) |
Nov 08, 2016 | 84.46 | 86.98 | 84.39 | 86.33 | 7,571,168 | +1.72(+2.03%) |
Nov 07, 2016 | 83.19 | 84.61 | 83.19 | 84.61 | 4,691,713 | +2.20(+2.67%) |
Nov 04, 2016 | 82.75 | 83.26 | 82.37 | 82.41 | 3,321,165 | -0.42(-0.50%) |
Nov 03, 2016 | 82.62 | 83.35 | 82.21 | 82.82 | 2,913,991 | +0.45(+0.54%) |
Nov 02, 2016 | 82.39 | 82.78 | 82.14 | 82.38 | 3,333,616 | +0.05(+0.06%) |
Nov 01, 2016 | 83.24 | 83.25 | 81.81 | 82.33 | 3,772,332 | -0.71(-0.85%) |
Oct 31, 2016 | 83.29 | 83.37 | 82.86 | 83.04 | 3,021,957 | +0.05(+0.06%) |
Oct 28, 2016 | 83.45 | 83.58 | 82.45 | 82.99 | 3,111,200 | -0.29(-0.35%) |
Oct 27, 2016 | 84.19 | 84.19 | 81.58 | 83.29 | 4,583,510 | -0.41(-0.49%) |
Oct 26, 2016 | 82.92 | 84.03 | 82.91 | 83.69 | 4,294,557 | +0.59(+0.71%) |
Oct 25, 2016 | 83.54 | 83.79 | 83.05 | 83.10 | 2,910,104 | -0.47(-0.56%) |
Oct 24, 2016 | 83.09 | 83.62 | 83.03 | 83.57 | 2,346,690 | +0.99(+1.20%) |
Oct 21, 2016 | 82.25 | 82.62 | 81.98 | 82.58 | 3,654,800 | -0.18(-0.22%) |
Oct 20, 2016 | 83.15 | 83.15 | 82.60 | 82.76 | 2,525,450 | -0.50(-0.60%) |
Oct 19, 2016 | 83.40 | 83.63 | 83.07 | 83.26 | 2,584,268 | -0.06(-0.07%) |
Oct 18, 2016 | 83.57 | 83.97 | 83.26 | 83.32 | 2,196,102 | +0.08(+0.09%) |
Oct 17, 2016 | 83.46 | 83.82 | 83.15 | 83.25 | 2,283,849 | -0.30(-0.36%) |
Oct 14, 2016 | 83.77 | 84.04 | 83.54 | 83.55 | 2,032,179 | +0.09(+0.11%) |
Oct 13, 2016 | 83.37 | 83.78 | 82.73 | 83.45 | 2,711,424 | -0.34(-0.40%) |
Oct 12, 2016 | 84.02 | 84.04 | 83.56 | 83.79 | 1,925,917 | +0.03(+0.04%) |
Oct 11, 2016 | 83.92 | 84.33 | 83.45 | 83.76 | 2,523,275 | -0.27(-0.32%) |
Oct 10, 2016 | 84.21 | 84.46 | 83.96 | 84.03 | 1,697,015 | +0.19(+0.23%) |
Oct 07, 2016 | 84.03 | 84.27 | 83.59 | 83.84 | 1,872,572 | -0.25(-0.29%) |
Oct 06, 2016 | 83.93 | 84.35 | 83.72 | 84.09 | 2,416,104 | -0.03(-0.04%) |
Oct 05, 2016 | 83.62 | 84.38 | 83.52 | 84.12 | 3,917,851 | +0.49(+0.59%) |
Oct 04, 2016 | 84.14 | 84.31 | 83.39 | 83.62 | 2,260,638 | -0.51(-0.60%) |
Oct 03, 2016 | 84.27 | 84.27 | 83.46 | 84.13 | 1,875,592 | -0.14(-0.16%) |
Sep 30, 2016 | 83.86 | 84.60 | 83.71 | 84.27 | 3,825,958 | +0.89(+1.06%) |
Sep 29, 2016 | 84.27 | 84.41 | 83.38 | 83.39 | 3,209,003 | -0.80(-0.95%) |
Sep 28, 2016 | 84.58 | 84.60 | 83.73 | 84.19 | 3,572,190 | -0.59(-0.69%) |
Sep 27, 2016 | 83.89 | 84.94 | 83.62 | 84.77 | 3,199,266 | +0.90(+1.07%) |
Sep 26, 2016 | 84.06 | 84.21 | 83.71 | 83.87 | 3,063,599 | -0.29(-0.34%) |
Sep 23, 2016 | 84.40 | 84.71 | 84.15 | 84.16 | 2,143,264 | -0.35(-0.42%) |
Sep 22, 2016 | 84.78 | 85.32 | 84.39 | 84.51 | 3,495,697 | +0.01(+0.01%) |
Sep 21, 2016 | 84.12 | 84.68 | 83.74 | 84.50 | 3,812,019 | +1.01(+1.21%) |
Sep 20, 2016 | 82.91 | 83.78 | 82.91 | 83.49 | 4,207,674 | +0.95(+1.15%) |
Sep 19, 2016 | 82.58 | 83.00 | 82.41 | 82.55 | 2,814,453 | +0.20(+0.24%) |
Sep 16, 2016 | 82.16 | 82.61 | 81.81 | 82.35 | 4,695,848 | -0.17(-0.21%) |
Sep 15, 2016 | 82.17 | 82.70 | 82.00 | 82.51 | 2,792,961 | +0.17(+0.21%) |
Sep 14, 2016 | 81.74 | 82.72 | 81.74 | 82.35 | 2,537,465 | +0.00(+0.00%) |
Sep 13, 2016 | 83.02 | 83.05 | 82.09 | 82.35 | 3,923,765 | -1.30(-1.56%) |
Sep 12, 2016 | 82.72 | 83.92 | 82.54 | 83.65 | 3,527,656 | +0.71(+0.85%) |
Sep 09, 2016 | 83.56 | 83.99 | 82.92 | 82.94 | 4,585,650 | -1.01(-1.20%) |
Sep 08, 2016 | 84.17 | 84.35 | 83.95 | 83.95 | 3,276,554 | -0.42(-0.49%) |
Sep 07, 2016 | 84.29 | 84.50 | 84.02 | 84.36 | 1,969,679 | -0.02(-0.02%) |
Sep 06, 2016 | 84.40 | 84.40 | 83.81 | 84.38 | 2,322,403 | -0.07(-0.08%) |
Sep 02, 2016 | 84.99 | 84.45 | 84.45 | 84.45 | 2,491,982 | +0.07(+0.08%) |
Sep 01, 2016 | 84.39 | 84.77 | 84.10 | 84.38 | 3,554,581 | +0.22(+0.26%) |
Aug 31, 2016 | 84.04 | 84.31 | 83.75 | 84.16 | 2,949,360 | -0.12(-0.15%) |
Aug 30, 2016 | 84.22 | 84.44 | 84.03 | 84.29 | 1,765,363 | +0.20(+0.24%) |
Aug 29, 2016 | 84.19 | 84.28 | 83.93 | 84.09 | 2,497,532 | +0.13(+0.16%) |
Aug 26, 2016 | 84.16 | 84.63 | 83.68 | 83.96 | 2,495,302 | -0.29(-0.35%) |
Aug 25, 2016 | 84.53 | 84.53 | 84.01 | 84.25 | 2,394,312 | -0.24(-0.28%) |
Aug 24, 2016 | 84.35 | 84.59 | 84.04 | 84.49 | 3,599,978 | +0.15(+0.18%) |
Aug 23, 2016 | 84.63 | 84.95 | 84.30 | 84.33 | 2,790,101 | -0.30(-0.36%) |
Aug 22, 2016 | 85.06 | 85.06 | 84.51 | 84.63 | 2,675,200 | -0.57(-0.67%) |
Aug 19, 2016 | 85.09 | 85.34 | 84.83 | 85.20 | 2,093,697 | +0.06(+0.07%) |
Aug 18, 2016 | 84.79 | 85.17 | 84.74 | 85.14 | 2,379,245 | +0.19(+0.23%) |
Aug 17, 2016 | 84.62 | 85.00 | 84.40 | 84.95 | 2,002,132 | +0.33(+0.39%) |
Aug 16, 2016 | 84.26 | 84.74 | 84.26 | 84.62 | 1,644,532 | -0.03(-0.04%) |
Aug 15, 2016 | 84.80 | 85.34 | 84.62 | 84.65 | 2,009,841 | -0.05(-0.05%) |
Aug 12, 2016 | 84.74 | 84.81 | 84.47 | 84.70 | 2,206,875 | -0.16(-0.19%) |
Aug 11, 2016 | 84.12 | 84.96 | 84.12 | 84.86 | 3,641,603 | +0.78(+0.93%) |
Aug 10, 2016 | 83.88 | 84.17 | 83.70 | 84.08 | 1,984,584 | +0.18(+0.21%) |
Aug 09, 2016 | 83.46 | 84.17 | 83.40 | 83.90 | 2,339,848 | +0.53(+0.63%) |
Aug 08, 2016 | 83.47 | 83.72 | 83.07 | 83.37 | 2,662,205 | +0.13(+0.16%) |
Aug 05, 2016 | 82.69 | 83.33 | 82.59 | 83.24 | 3,153,528 | +0.73(+0.88%) |
Aug 04, 2016 | 82.94 | 83.40 | 82.47 | 82.52 | 2,869,979 | -0.34(-0.42%) |
Aug 03, 2016 | 82.18 | 82.92 | 82.18 | 82.86 | 3,051,644 | +0.64(+0.77%) |
Aug 02, 2016 | 82.57 | 82.74 | 81.81 | 82.23 | 3,189,281 | -0.42(-0.51%) |
Aug 01, 2016 | 82.75 | 83.07 | 82.36 | 82.65 | 3,704,694 | -0.07(-0.08%) |
Jul 29, 2016 | 81.87 | 82.98 | 81.08 | 82.72 | 5,219,640 | -0.48(-0.58%) |
Jul 28, 2016 | 82.85 | 83.41 | 82.80 | 83.20 | 5,855,322 | -0.05(-0.06%) |
Jul 27, 2016 | 84.25 | 84.54 | 83.14 | 83.25 | 6,225,818 | -1.20(-1.42%) |
Jul 26, 2016 | 84.36 | 84.50 | 84.03 | 84.45 | 1,835,544 | +0.21(+0.25%) |
Jul 25, 2016 | 84.32 | 84.49 | 84.10 | 84.25 | 1,729,835 | -0.20(-0.24%) |
Jul 22, 2016 | 83.99 | 84.53 | 83.84 | 84.44 | 2,630,028 | +0.36(+0.43%) |
Jul 21, 2016 | 84.45 | 84.55 | 83.85 | 84.08 | 1,589,205 | -0.54(-0.63%) |
Jul 20, 2016 | 84.70 | 84.89 | 84.42 | 84.62 | 1,737,947 | -0.04(-0.05%) |
Jul 19, 2016 | 84.63 | 84.77 | 84.38 | 84.66 | 1,871,308 | -0.20(-0.23%) |
Jul 18, 2016 | 84.96 | 85.22 | 84.64 | 84.86 | 2,567,333 | -0.10(-0.12%) |
Jul 15, 2016 | 85.55 | 85.55 | 84.71 | 84.96 | 2,980,333 | -0.36(-0.42%) |
Jul 14, 2016 | 85.22 | 85.57 | 84.93 | 85.32 | 3,286,176 | +0.54(+0.64%) |
Jul 13, 2016 | 84.42 | 84.86 | 84.15 | 84.77 | 2,342,427 | +0.38(+0.45%) |
Jul 12, 2016 | 84.55 | 84.74 | 84.07 | 84.39 | 3,097,849 | +0.21(+0.25%) |
Jul 11, 2016 | 83.47 | 84.41 | 83.46 | 84.18 | 2,926,541 | +0.37(+0.45%) |
Jul 08, 2016 | 82.98 | 84.05 | 82.52 | 83.80 | 3,196,337 | +1.28(+1.55%) |
Jul 07, 2016 | 82.40 | 82.80 | 82.28 | 82.52 | 3,063,065 | +0.10(+0.12%) |
Jul 06, 2016 | 82.88 | 83.01 | 81.63 | 82.42 | 4,270,284 | -0.56(-0.67%) |
Jul 05, 2016 | 82.79 | 83.03 | 82.29 | 82.98 | 3,689,496 | +0.07(+0.08%) |
Jul 01, 2016 | 82.33 | 82.91 | 82.91 | 82.91 | 3,650,683 | +0.49(+0.59%) |
Jun 30, 2016 | 81.67 | 82.44 | 81.21 | 82.42 | 3,493,376 | +1.06(+1.30%) |
Jun 29, 2016 | 80.73 | 81.63 | 80.58 | 81.37 | 3,565,970 | +1.26(+1.58%) |
Jun 28, 2016 | 79.92 | 80.38 | 79.35 | 80.11 | 4,179,954 | +0.70(+0.89%) |
Jun 27, 2016 | 79.12 | 79.49 | 78.45 | 79.40 | 4,722,934 | -0.49(-0.61%) |
Jun 24, 2016 | 80.05 | 80.78 | 79.42 | 79.89 | 4,740,685 | -2.15(-2.62%) |
Jun 23, 2016 | 81.70 | 82.32 | 81.60 | 82.04 | 3,973,659 | +0.97(+1.20%) |
Jun 22, 2016 | 81.51 | 81.70 | 80.70 | 81.07 | 4,691,391 | -0.55(-0.68%) |
Jun 21, 2016 | 81.36 | 81.84 | 81.05 | 81.62 | 4,819,783 | +0.44(+0.54%) |
Jun 20, 2016 | 80.59 | 81.65 | 80.58 | 81.18 | 4,213,232 | +0.83(+1.03%) |
Jun 17, 2016 | 79.77 | 80.39 | 79.65 | 80.36 | 4,465,962 | +0.62(+0.78%) |
Jun 16, 2016 | 79.16 | 79.84 | 78.74 | 79.74 | 3,467,250 | +0.24(+0.31%) |
Jun 15, 2016 | 79.69 | 80.07 | 79.47 | 79.49 | 3,697,655 | +0.12(+0.15%) |
Jun 14, 2016 | 79.30 | 79.60 | 78.88 | 79.37 | 2,504,866 | +0.07(+0.09%) |
Jun 13, 2016 | 79.92 | 80.14 | 79.28 | 79.30 | 3,389,636 | -0.67(-0.84%) |
Jun 10, 2016 | 79.83 | 79.99 | 79.44 | 79.98 | 3,451,275 | -0.34(-0.43%) |
Jun 09, 2016 | 79.72 | 80.42 | 79.66 | 80.32 | 2,106,071 | +0.21(+0.27%) |
Jun 08, 2016 | 79.50 | 80.30 | 79.43 | 80.11 | 2,494,139 | +0.63(+0.79%) |
Jun 07, 2016 | 79.00 | 79.94 | 78.90 | 79.48 | 2,510,503 | +0.58(+0.74%) |
Jun 06, 2016 | 78.81 | 79.52 | 78.67 | 78.90 | 2,838,998 | -0.01(-0.01%) |
Jun 03, 2016 | 78.52 | 79.00 | 78.01 | 78.90 | 2,616,225 | +0.05(+0.07%) |
Jun 02, 2016 | 78.61 | 78.97 | 78.58 | 78.85 | 2,913,629 | +0.12(+0.16%) |
Jun 01, 2016 | 78.87 | 78.89 | 78.30 | 78.73 | 2,307,131 | -0.15(-0.19%) |
May 31, 2016 | 79.10 | 79.29 | 78.69 | 78.88 | 4,182,139 | +0.08(+0.11%) |
May 27, 2016 | 78.67 | 78.80 | 78.80 | 78.80 | 2,597,717 | +0.41(+0.52%) |
May 26, 2016 | 78.47 | 78.66 | 78.20 | 78.39 | 2,398,821 | +0.11(+0.15%) |
May 25, 2016 | 78.16 | 78.56 | 78.16 | 78.28 | 2,157,000 | +0.24(+0.31%) |
May 24, 2016 | 77.66 | 78.32 | 77.65 | 78.03 | 3,194,875 | +0.68(+0.88%) |
May 23, 2016 | 77.88 | 77.89 | 77.29 | 77.35 | 3,348,941 | -0.32(-0.41%) |
May 20, 2016 | 77.76 | 78.35 | 77.54 | 77.67 | 3,812,160 | +0.17(+0.22%) |
May 19, 2016 | 77.09 | 77.94 | 76.87 | 77.50 | 3,235,476 | -0.01(-0.01%) |
May 18, 2016 | 77.16 | 77.92 | 76.56 | 77.51 | 4,501,673 | +0.16(+0.21%) |
May 17, 2016 | 77.73 | 78.32 | 77.07 | 77.35 | 3,221,586 | -0.43(-0.55%) |
May 16, 2016 | 77.14 | 78.01 | 77.04 | 77.78 | 2,762,623 | +0.76(+0.98%) |
May 13, 2016 | 77.80 | 78.11 | 76.62 | 77.02 | 3,709,628 | -0.86(-1.11%) |
May 12, 2016 | 78.14 | 78.33 | 77.07 | 77.89 | 4,432,657 | +0.09(+0.12%) |
May 11, 2016 | 78.84 | 79.03 | 77.80 | 77.80 | 3,485,266 | -0.91(-1.16%) |
May 10, 2016 | 77.98 | 78.72 | 77.98 | 78.71 | 3,089,898 | +0.73(+0.93%) |
May 09, 2016 | 77.67 | 78.12 | 77.45 | 77.98 | 3,260,923 | +0.44(+0.57%) |
May 06, 2016 | 77.74 | 77.95 | 76.42 | 77.54 | 4,817,944 | -0.02(-0.03%) |
May 05, 2016 | 78.44 | 78.54 | 77.45 | 77.56 | 5,195,775 | -0.74(-0.94%) |
May 04, 2016 | 78.70 | 78.97 | 78.21 | 78.30 | 3,324,913 | -0.96(-1.22%) |
May 03, 2016 | 79.11 | 79.41 | 78.33 | 79.26 | 2,860,270 | -0.29(-0.36%) |
May 02, 2016 | 79.97 | 80.19 | 79.41 | 79.55 | 3,826,014 | -0.24(-0.30%) |
Apr 29, 2016 | 79.45 | 80.07 | 79.25 | 79.78 | 3,314,325 | +0.12(+0.15%) |
Apr 28, 2016 | 79.81 | 80.90 | 79.02 | 79.66 | 5,543,910 | -1.18(-1.46%) |
Apr 27, 2016 | 80.70 | 81.12 | 80.07 | 80.84 | 3,782,107 | +0.17(+0.22%) |
Apr 26, 2016 | 79.98 | 80.75 | 79.97 | 80.67 | 2,919,256 | +0.88(+1.10%) |
Apr 25, 2016 | 79.80 | 79.97 | 79.29 | 79.78 | 2,280,794 | -0.34(-0.43%) |
Apr 22, 2016 | 80.04 | 80.49 | 79.88 | 80.13 | 2,852,998 | +0.40(+0.50%) |
Apr 21, 2016 | 80.34 | 80.54 | 79.68 | 79.72 | 2,880,553 | -0.90(-1.11%) |
Apr 20, 2016 | 81.21 | 81.41 | 80.60 | 80.62 | 2,571,706 | -0.51(-0.63%) |
Apr 19, 2016 | 80.69 | 81.26 | 80.62 | 81.13 | 2,676,291 | +0.50(+0.62%) |
Apr 18, 2016 | 80.12 | 80.69 | 79.79 | 80.63 | 1,755,979 | +0.49(+0.61%) |
Apr 15, 2016 | 79.94 | 80.48 | 79.83 | 80.14 | 3,514,088 | +0.35(+0.44%) |
Apr 14, 2016 | 80.20 | 80.48 | 79.58 | 79.79 | 2,755,061 | -0.35(-0.44%) |
Apr 13, 2016 | 80.16 | 80.61 | 80.09 | 80.14 | 2,634,993 | +0.24(+0.29%) |
Apr 12, 2016 | 79.03 | 80.21 | 78.97 | 79.91 | 3,365,613 | +1.04(+1.32%) |
Apr 11, 2016 | 79.44 | 79.97 | 78.82 | 78.87 | 2,531,805 | -0.34(-0.43%) |
Apr 08, 2016 | 79.34 | 79.97 | 79.00 | 79.21 | 2,285,041 | +0.24(+0.31%) |
Apr 07, 2016 | 78.89 | 79.31 | 78.52 | 78.96 | 2,775,679 | -0.52(-0.65%) |
Apr 06, 2016 | 78.99 | 79.60 | 78.57 | 79.48 | 3,175,241 | +0.57(+0.72%) |
Apr 05, 2016 | 79.28 | 79.53 | 78.77 | 78.91 | 2,869,238 | -0.73(-0.92%) |
Apr 04, 2016 | 79.76 | 80.29 | 79.47 | 79.64 | 3,682,399 | -0.05(-0.07%) |
Apr 01, 2016 | 79.67 | 79.97 | 79.28 | 79.69 | 3,640,510 | -0.39(-0.49%) |
Mar 31, 2016 | 80.22 | 80.41 | 79.93 | 80.09 | 4,350,958 | -0.20(-0.25%) |
Mar 30, 2016 | 80.76 | 80.96 | 80.24 | 80.29 | 2,999,684 | -0.28(-0.35%) |
Mar 29, 2016 | 79.67 | 80.72 | 79.44 | 80.57 | 2,618,548 | +0.79(+0.99%) |
Mar 28, 2016 | 80.02 | 80.16 | 79.64 | 79.78 | 2,542,817 | -0.28(-0.35%) |
Mar 24, 2016 | 79.22 | 80.06 | 80.06 | 80.06 | 2,629,499 | +0.42(+0.52%) |
Mar 23, 2016 | 79.53 | 79.89 | 79.40 | 79.64 | 2,910,878 | +0.02(+0.02%) |
Mar 22, 2016 | 79.32 | 79.97 | 79.21 | 79.62 | 3,269,345 | -0.22(-0.28%) |
Mar 21, 2016 | 79.44 | 80.09 | 79.30 | 79.85 | 3,673,674 | +0.12(+0.15%) |
Mar 18, 2016 | 78.90 | 80.04 | 78.84 | 79.72 | 6,536,835 | +0.94(+1.20%) |
Mar 17, 2016 | 78.31 | 79.26 | 77.91 | 78.78 | 6,112,146 | +1.58(+2.05%) |
Mar 16, 2016 | 76.85 | 77.55 | 76.47 | 77.20 | 2,965,624 | +0.19(+0.25%) |
Mar 15, 2016 | 76.67 | 77.10 | 76.38 | 77.01 | 2,365,637 | +0.10(+0.13%) |
Mar 14, 2016 | 76.36 | 77.15 | 76.30 | 76.91 | 2,761,708 | +0.36(+0.47%) |
Mar 11, 2016 | 76.06 | 76.77 | 76.06 | 76.56 | 3,048,819 | +0.72(+0.95%) |
Mar 10, 2016 | 75.98 | 75.98 | 75.06 | 75.84 | 3,233,349 | +0.24(+0.31%) |
Mar 09, 2016 | 75.55 | 76.05 | 75.09 | 75.60 | 4,533,941 | -0.80(-1.05%) |
Mar 08, 2016 | 76.34 | 77.18 | 76.22 | 76.41 | 3,930,731 | -0.52(-0.67%) |
Mar 07, 2016 | 75.90 | 76.97 | 75.76 | 76.92 | 4,411,247 | +0.68(+0.90%) |
Mar 04, 2016 | 75.59 | 76.30 | 75.56 | 76.24 | 4,990,723 | +0.59(+0.78%) |
Mar 03, 2016 | 74.75 | 75.76 | 74.68 | 75.65 | 3,346,510 | +0.65(+0.86%) |
Mar 02, 2016 | 74.48 | 75.15 | 74.47 | 75.00 | 3,429,505 | +0.31(+0.42%) |