Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 115.50 | 116.14 | 115.25 | 115.56 | 1,416,801 | -0.31(-0.26%) |
Mar 30, 2017 | 115.15 | 116.28 | 115.15 | 115.87 | 1,029,417 | +0.74(+0.64%) |
Mar 29, 2017 | 115.02 | 115.24 | 114.48 | 115.13 | 1,074,255 | +0.12(+0.10%) |
Mar 28, 2017 | 114.78 | 115.74 | 114.47 | 115.02 | 1,377,240 | -0.05(-0.04%) |
Mar 27, 2017 | 113.46 | 115.59 | 113.12 | 115.06 | 1,492,021 | +0.30(+0.26%) |
Mar 24, 2017 | 114.48 | 116.46 | 114.09 | 114.76 | 2,219,548 | +1.91(+1.69%) |
Mar 23, 2017 | 112.77 | 113.69 | 112.38 | 112.86 | 1,290,940 | -0.05(-0.04%) |
Mar 22, 2017 | 111.71 | 112.93 | 111.62 | 112.90 | 1,358,653 | +1.02(+0.91%) |
Mar 21, 2017 | 114.58 | 114.92 | 111.64 | 111.88 | 2,059,847 | -2.33(-2.04%) |
Mar 20, 2017 | 114.02 | 114.94 | 113.74 | 114.21 | 1,569,885 | +0.34(+0.30%) |
Mar 17, 2017 | 114.22 | 114.74 | 113.58 | 113.87 | 2,190,823 | +0.46(+0.40%) |
Mar 16, 2017 | 112.09 | 113.63 | 111.79 | 113.41 | 2,388,533 | +1.62(+1.45%) |
Mar 15, 2017 | 110.33 | 112.08 | 110.06 | 111.79 | 2,910,427 | +1.64(+1.49%) |
Mar 14, 2017 | 109.90 | 110.33 | 109.09 | 110.15 | 1,395,213 | -0.05(-0.04%) |
Mar 13, 2017 | 108.58 | 110.42 | 108.04 | 110.20 | 2,003,750 | +1.62(+1.49%) |
Mar 10, 2017 | 106.57 | 108.83 | 106.57 | 108.58 | 2,109,330 | +2.75(+2.59%) |
Mar 09, 2017 | 105.79 | 106.32 | 105.28 | 105.83 | 802,945 | -0.16(-0.15%) |
Mar 08, 2017 | 106.03 | 106.50 | 105.57 | 106.00 | 918,250 | +0.27(+0.26%) |
Mar 07, 2017 | 106.57 | 107.05 | 105.49 | 105.72 | 1,596,339 | -0.84(-0.79%) |
Mar 06, 2017 | 105.60 | 106.64 | 104.80 | 106.56 | 1,561,478 | +0.17(+0.16%) |
Mar 03, 2017 | 106.13 | 106.59 | 105.39 | 106.39 | 1,124,434 | +0.13(+0.12%) |
Mar 02, 2017 | 106.68 | 107.20 | 105.92 | 106.27 | 1,229,994 | -1.07(-0.99%) |
Mar 01, 2017 | 106.70 | 107.55 | 106.11 | 107.33 | 2,596,947 | +1.01(+0.95%) |
Feb 28, 2017 | 106.76 | 107.11 | 105.97 | 106.32 | 2,602,534 | -0.67(-0.63%) |
Feb 27, 2017 | 106.08 | 107.09 | 105.63 | 106.99 | 1,818,768 | +0.45(+0.42%) |
Feb 24, 2017 | 104.61 | 106.56 | 103.77 | 106.54 | 1,413,892 | +0.95(+0.90%) |
Feb 23, 2017 | 106.98 | 107.01 | 104.51 | 105.59 | 1,506,726 | -0.76(-0.72%) |
Feb 22, 2017 | 105.50 | 106.36 | 104.95 | 106.36 | 1,795,840 | +0.68(+0.65%) |
Feb 21, 2017 | 103.05 | 105.80 | 102.98 | 105.67 | 2,648,655 | +2.62(+2.54%) |
Feb 17, 2017 | 103.05 | 103.05 | 103.05 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.76 | 104.78 | 101.54 | 102.76 | 3,466,056 | -1.48(-1.42%) |
Feb 15, 2017 | 103.94 | 104.37 | 103.17 | 104.24 | 1,498,897 | +0.53(+0.51%) |
Feb 14, 2017 | 104.04 | 104.28 | 102.87 | 103.71 | 1,354,034 | -0.56(-0.54%) |
Feb 13, 2017 | 104.96 | 105.54 | 104.19 | 104.27 | 1,051,867 | +0.24(+0.23%) |
Feb 10, 2017 | 104.55 | 104.56 | 103.10 | 104.03 | 1,720,085 | -0.01(-0.01%) |
Feb 09, 2017 | 104.45 | 104.45 | 103.81 | 104.04 | 1,513,262 | +0.12(+0.11%) |
Feb 08, 2017 | 105.39 | 105.39 | 103.77 | 103.92 | 2,602,677 | -1.01(-0.97%) |
Feb 07, 2017 | 105.73 | 105.73 | 104.17 | 104.94 | 3,963,424 | -0.14(-0.14%) |
Feb 06, 2017 | 105.83 | 105.83 | 104.79 | 105.08 | 1,269,820 | -0.44(-0.42%) |
Feb 03, 2017 | 105.39 | 105.99 | 104.86 | 105.52 | 1,258,400 | +0.38(+0.36%) |
Feb 02, 2017 | 105.39 | 105.79 | 104.16 | 105.14 | 1,341,859 | -0.46(-0.43%) |
Feb 01, 2017 | 103.96 | 105.62 | 103.61 | 105.60 | 2,358,700 | +2.58(+2.51%) |
Jan 31, 2017 | 104.00 | 104.36 | 102.71 | 103.02 | 2,658,687 | -1.02(-0.98%) |
Jan 30, 2017 | 104.74 | 104.74 | 102.89 | 104.04 | 2,918,105 | -2.01(-1.89%) |
Jan 27, 2017 | 103.70 | 106.86 | 103.46 | 106.05 | 4,033,930 | +3.51(+3.42%) |
Jan 26, 2017 | 103.17 | 104.18 | 101.22 | 102.54 | 4,221,806 | -2.32(-2.22%) |
Jan 25, 2017 | 104.53 | 105.13 | 102.71 | 104.87 | 3,952,093 | +2.05(+1.99%) |
Jan 24, 2017 | 101.44 | 103.01 | 101.44 | 102.82 | 1,928,115 | +1.68(+1.66%) |
Jan 23, 2017 | 101.36 | 102.35 | 100.64 | 101.14 | 2,809,752 | +0.38(+0.37%) |
Jan 20, 2017 | 100.37 | 101.20 | 99.86 | 100.77 | 1,926,026 | +1.35(+1.36%) |
Jan 19, 2017 | 99.91 | 100.82 | 99.12 | 99.41 | 2,085,354 | -0.36(-0.36%) |
Jan 18, 2017 | 98.62 | 99.82 | 98.06 | 99.77 | 1,912,786 | +1.92(+1.96%) |
Jan 17, 2017 | 98.96 | 99.20 | 97.28 | 97.85 | 1,675,890 | -1.29(-1.30%) |
Jan 13, 2017 | 99.14 | 99.14 | 99.14 | 0 | +2.13(+2.19%) | |
Jan 12, 2017 | 97.53 | 97.53 | 95.79 | 97.02 | 1,110,981 | -0.74(-0.75%) |
Jan 11, 2017 | 97.48 | 97.76 | 96.65 | 97.75 | 1,418,623 | +0.47(+0.48%) |
Jan 10, 2017 | 97.74 | 97.75 | 96.67 | 97.29 | 1,469,557 | -0.35(-0.36%) |
Jan 09, 2017 | 96.69 | 98.52 | 96.68 | 97.64 | 1,605,615 | +1.13(+1.17%) |
Jan 06, 2017 | 95.86 | 96.76 | 95.14 | 96.51 | 1,341,962 | +0.47(+0.49%) |
Jan 05, 2017 | 96.44 | 97.57 | 96.03 | 96.04 | 1,822,105 | -0.22(-0.22%) |
Jan 04, 2017 | 96.52 | 96.96 | 95.89 | 96.26 | 1,446,530 | +0.05(+0.06%) |
Jan 03, 2017 | 95.68 | 97.37 | 94.88 | 96.20 | 2,160,176 | +1.37(+1.45%) |
Dec 30, 2016 | 94.83 | 94.83 | 94.83 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.40 | 96.44 | 95.41 | 96.10 | 1,355,310 | -0.38(-0.39%) |
Dec 28, 2016 | 98.57 | 98.97 | 96.43 | 96.48 | 1,222,323 | -1.31(-1.34%) |
Dec 27, 2016 | 97.35 | 98.26 | 97.12 | 97.79 | 884,965 | +0.87(+0.90%) |
Dec 23, 2016 | 96.92 | 96.92 | 96.92 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.85 | 97.04 | 95.83 | 96.59 | 1,545,847 | +1.09(+1.14%) |
Dec 21, 2016 | 95.68 | 96.42 | 95.44 | 95.50 | 1,302,031 | -0.33(-0.35%) |
Dec 20, 2016 | 97.04 | 97.04 | 95.53 | 95.83 | 1,461,121 | -0.13(-0.13%) |
Dec 19, 2016 | 95.73 | 97.39 | 95.55 | 95.96 | 2,478,199 | +2.28(+2.43%) |
Dec 16, 2016 | 95.16 | 95.86 | 93.53 | 93.68 | 2,922,359 | -1.50(-1.57%) |
Dec 15, 2016 | 93.83 | 95.68 | 93.29 | 95.18 | 1,602,719 | +1.51(+1.61%) |
Dec 14, 2016 | 93.26 | 94.60 | 92.98 | 93.67 | 1,571,213 | +0.34(+0.37%) |
Dec 13, 2016 | 93.42 | 94.05 | 93.02 | 93.33 | 1,515,317 | +0.39(+0.41%) |
Dec 12, 2016 | 92.73 | 93.62 | 92.39 | 92.95 | 1,407,071 | -0.01(-0.01%) |
Dec 09, 2016 | 95.16 | 95.16 | 92.19 | 92.95 | 2,494,402 | -2.73(-2.86%) |
Dec 08, 2016 | 94.75 | 96.13 | 94.44 | 95.69 | 1,412,921 | +0.54(+0.56%) |
Dec 07, 2016 | 91.97 | 95.15 | 91.70 | 95.15 | 3,112,972 | +3.13(+3.40%) |
Dec 06, 2016 | 92.86 | 92.86 | 90.98 | 92.03 | 2,710,334 | +0.58(+0.63%) |
Dec 05, 2016 | 90.57 | 91.80 | 89.82 | 91.45 | 3,345,181 | +1.71(+1.90%) |
Dec 02, 2016 | 88.58 | 90.66 | 88.58 | 89.74 | 3,184,934 | +1.71(+1.94%) |
Dec 01, 2016 | 94.35 | 94.41 | 87.33 | 88.03 | 7,570,118 | -6.64(-7.02%) |
Nov 30, 2016 | 96.04 | 96.44 | 94.66 | 94.68 | 2,101,377 | -1.38(-1.44%) |
Nov 29, 2016 | 95.81 | 96.62 | 95.17 | 96.06 | 2,542,973 | +0.71(+0.75%) |
Nov 28, 2016 | 95.93 | 96.48 | 95.28 | 95.35 | 2,232,127 | -0.69(-0.72%) |
Nov 25, 2016 | 95.51 | 96.20 | 94.94 | 96.04 | 884,217 | +0.53(+0.55%) |
Nov 23, 2016 | 95.51 | 95.51 | 95.51 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.45 | 95.88 | 94.72 | 95.29 | 2,216,776 | +0.42(+0.44%) |
Nov 21, 2016 | 93.69 | 94.92 | 93.46 | 94.88 | 2,391,771 | +1.37(+1.46%) |
Nov 18, 2016 | 92.37 | 95.78 | 92.11 | 93.51 | 4,153,861 | +0.81(+0.88%) |
Nov 17, 2016 | 90.71 | 92.74 | 89.95 | 92.70 | 2,059,711 | +2.29(+2.53%) |
Nov 16, 2016 | 89.99 | 90.45 | 89.37 | 90.41 | 1,447,066 | +0.11(+0.12%) |
Nov 15, 2016 | 89.23 | 90.61 | 88.56 | 90.30 | 2,235,641 | +2.33(+2.65%) |
Nov 14, 2016 | 87.34 | 88.33 | 87.08 | 87.97 | 1,981,074 | +0.91(+1.05%) |
Nov 11, 2016 | 85.57 | 87.19 | 84.92 | 87.06 | 1,896,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.63 | 88.80 | 86.17 | 85.70 | 3,031,566 | -1.82(-2.08%) |
Nov 09, 2016 | 86.44 | 87.73 | 85.98 | 87.53 | 2,199,584 | -0.99(-1.12%) |
Nov 08, 2016 | 87.97 | 88.99 | 87.44 | 88.52 | 1,683,339 | +0.54(+0.62%) |
Nov 07, 2016 | 86.16 | 88.03 | 86.14 | 87.97 | 4,095,161 | +3.13(+3.69%) |
Nov 04, 2016 | 84.26 | 85.88 | 83.67 | 84.84 | 2,493,684 | -0.21(-0.25%) |
Nov 03, 2016 | 85.61 | 85.68 | 84.78 | 85.05 | 2,624,514 | -0.54(-0.64%) |
Nov 02, 2016 | 85.61 | 86.29 | 84.66 | 85.60 | 3,187,074 | -0.18(-0.21%) |
Nov 01, 2016 | 86.77 | 87.01 | 84.92 | 85.78 | 2,837,389 | -0.72(-0.84%) |
Oct 31, 2016 | 86.54 | 86.99 | 86.05 | 86.50 | 2,247,349 | +0.58(+0.68%) |
Oct 28, 2016 | 86.82 | 87.34 | 85.76 | 85.92 | 1,795,795 | -0.44(-0.51%) |
Oct 27, 2016 | 88.04 | 88.32 | 86.19 | 86.36 | 2,606,628 | -1.04(-1.20%) |
Oct 26, 2016 | 87.28 | 88.12 | 86.97 | 87.40 | 2,637,738 | -0.19(-0.21%) |
Oct 25, 2016 | 88.53 | 88.56 | 87.44 | 87.59 | 2,483,343 | -0.80(-0.91%) |
Oct 24, 2016 | 87.92 | 88.68 | 87.53 | 88.39 | 2,312,047 | +1.22(+1.40%) |
Oct 21, 2016 | 86.41 | 88.53 | 86.39 | 87.17 | 4,848,517 | +0.60(+0.69%) |
Oct 20, 2016 | 89.30 | 90.13 | 85.61 | 86.57 | 8,869,717 | -2.48(-2.79%) |
Oct 19, 2016 | 89.01 | 89.46 | 88.59 | 89.05 | 4,793,809 | +0.22(+0.25%) |
Oct 18, 2016 | 88.45 | 89.03 | 88.01 | 88.83 | 3,231,695 | +1.26(+1.44%) |
Oct 17, 2016 | 87.42 | 88.51 | 87.05 | 87.57 | 2,471,315 | -0.14(-0.16%) |
Oct 14, 2016 | 87.80 | 88.56 | 87.63 | 87.71 | 3,002,035 | +0.44(+0.50%) |
Oct 13, 2016 | 87.62 | 87.62 | 86.54 | 87.28 | 3,864,786 | -0.85(-0.96%) |
Oct 12, 2016 | 87.69 | 88.48 | 86.45 | 88.12 | 4,435,341 | -0.81(-0.91%) |
Oct 11, 2016 | 90.74 | 90.77 | 88.09 | 88.94 | 5,501,053 | -2.29(-2.51%) |
Oct 10, 2016 | 90.17 | 91.48 | 89.85 | 91.22 | 3,902,586 | +1.61(+1.79%) |
Oct 07, 2016 | 89.18 | 90.10 | 88.31 | 89.62 | 6,491,582 | +0.14(+0.16%) |
Oct 06, 2016 | 88.28 | 89.72 | 87.36 | 89.47 | 11,504,137 | +3.59(+4.18%) |
Oct 05, 2016 | 84.58 | 86.18 | 84.30 | 85.88 | 3,573,511 | +1.20(+1.41%) |
Oct 04, 2016 | 84.44 | 85.19 | 84.18 | 84.69 | 3,008,891 | +0.21(+0.25%) |
Oct 03, 2016 | 84.08 | 85.13 | 84.02 | 84.47 | 2,246,242 | -0.11(-0.13%) |
Sep 30, 2016 | 83.65 | 85.19 | 83.42 | 84.58 | 3,575,865 | +1.32(+1.59%) |
Sep 29, 2016 | 82.96 | 84.03 | 82.59 | 83.26 | 3,475,637 | +0.26(+0.31%) |
Sep 28, 2016 | 82.80 | 83.23 | 82.32 | 83.00 | 1,373,207 | +0.38(+0.46%) |
Sep 27, 2016 | 80.87 | 82.73 | 80.87 | 82.61 | 1,881,404 | +0.98(+1.20%) |
Sep 26, 2016 | 81.72 | 81.93 | 81.23 | 81.63 | 1,906,666 | -0.33(-0.40%) |
Sep 23, 2016 | 82.54 | 83.01 | 81.91 | 81.96 | 1,931,676 | -0.81(-0.98%) |
Sep 22, 2016 | 83.57 | 83.84 | 82.24 | 82.77 | 2,967,974 | -0.54(-0.64%) |
Sep 21, 2016 | 82.62 | 83.33 | 81.98 | 83.31 | 2,067,731 | +1.17(+1.42%) |
Sep 20, 2016 | 82.74 | 83.15 | 81.91 | 82.14 | 2,093,830 | -0.15(-0.18%) |
Sep 19, 2016 | 83.75 | 83.75 | 82.07 | 82.29 | 1,805,764 | -0.72(-0.87%) |
Sep 16, 2016 | 83.21 | 83.80 | 82.10 | 83.02 | 2,341,518 | -0.36(-0.43%) |
Sep 15, 2016 | 81.77 | 83.68 | 81.77 | 83.37 | 2,959,196 | +1.60(+1.95%) |
Sep 14, 2016 | 81.96 | 82.28 | 81.20 | 81.77 | 2,907,461 | +0.03(+0.03%) |
Sep 13, 2016 | 82.57 | 83.20 | 81.26 | 81.75 | 2,652,711 | -1.54(-1.85%) |
Sep 12, 2016 | 80.24 | 83.58 | 80.19 | 83.29 | 2,078,034 | +2.13(+2.63%) |
Sep 09, 2016 | 82.46 | 82.71 | 81.04 | 81.16 | 3,029,458 | -2.13(-2.55%) |
Sep 08, 2016 | 83.22 | 83.88 | 82.92 | 83.29 | 1,344,334 | -0.42(-0.50%) |
Sep 07, 2016 | 83.18 | 84.10 | 83.13 | 83.70 | 2,769,518 | +0.30(+0.36%) |
Sep 06, 2016 | 83.56 | 84.42 | 82.88 | 83.40 | 2,219,598 | -0.59(-0.70%) |
Sep 02, 2016 | 84.77 | 83.99 | 83.99 | 83.99 | 1,819,372 | -0.24(-0.29%) |
Sep 01, 2016 | 83.31 | 84.35 | 82.59 | 84.23 | 2,134,554 | +1.17(+1.40%) |
Aug 31, 2016 | 82.78 | 83.21 | 82.16 | 83.06 | 1,948,872 | +0.30(+0.37%) |
Aug 30, 2016 | 84.16 | 84.34 | 82.55 | 82.76 | 2,499,157 | -1.21(-1.44%) |
Aug 29, 2016 | 83.54 | 85.24 | 82.79 | 83.97 | 1,913,363 | +0.47(+0.56%) |
Aug 26, 2016 | 83.14 | 83.80 | 82.56 | 83.50 | 1,898,104 | +0.33(+0.40%) |
Aug 25, 2016 | 82.59 | 83.62 | 82.42 | 83.17 | 1,899,250 | +0.67(+0.81%) |
Aug 24, 2016 | 83.58 | 83.82 | 82.19 | 82.50 | 1,810,664 | -1.06(-1.27%) |
Aug 23, 2016 | 83.98 | 84.45 | 83.20 | 83.56 | 2,843,404 | +0.61(+0.73%) |
Aug 22, 2016 | 82.61 | 83.40 | 82.24 | 82.96 | 1,730,321 | +0.01(+0.01%) |
Aug 19, 2016 | 82.11 | 83.31 | 81.41 | 82.95 | 3,097,227 | +2.01(+2.49%) |
Aug 18, 2016 | 80.55 | 81.09 | 80.11 | 80.94 | 1,858,059 | +0.64(+0.80%) |
Aug 17, 2016 | 79.73 | 80.71 | 79.66 | 80.29 | 2,203,784 | +0.31(+0.39%) |
Aug 16, 2016 | 80.49 | 80.94 | 79.97 | 79.98 | 2,288,567 | -0.78(-0.97%) |
Aug 15, 2016 | 79.37 | 81.33 | 79.31 | 80.77 | 2,386,306 | +1.39(+1.75%) |
Aug 12, 2016 | 79.27 | 80.28 | 78.78 | 79.38 | 2,346,615 | +0.26(+0.33%) |
Aug 11, 2016 | 79.35 | 79.99 | 78.84 | 79.12 | 5,302,566 | -0.20(-0.25%) |
Aug 10, 2016 | 82.83 | 82.95 | 78.44 | 79.32 | 7,915,715 | -3.72(-4.48%) |
Aug 09, 2016 | 82.75 | 83.18 | 82.45 | 83.04 | 1,498,090 | +0.51(+0.61%) |
Aug 08, 2016 | 82.92 | 83.05 | 82.32 | 82.53 | 1,758,662 | -0.47(-0.57%) |
Aug 05, 2016 | 81.89 | 83.05 | 81.67 | 83.00 | 1,693,781 | +1.17(+1.44%) |
Aug 04, 2016 | 80.85 | 81.89 | 80.43 | 81.83 | 2,399,634 | +1.01(+1.26%) |
Aug 03, 2016 | 79.52 | 80.82 | 79.39 | 80.81 | 2,474,854 | +0.94(+1.18%) |
Aug 02, 2016 | 80.65 | 81.08 | 79.18 | 79.87 | 2,511,356 | -0.94(-1.17%) |
Aug 01, 2016 | 80.26 | 80.96 | 79.92 | 80.81 | 1,865,552 | +0.91(+1.14%) |
Jul 29, 2016 | 82.82 | 82.82 | 79.81 | 79.90 | 3,661,980 | -2.95(-3.56%) |
Jul 28, 2016 | 82.72 | 83.49 | 81.53 | 82.85 | 3,173,290 | +1.00(+1.22%) |
Jul 27, 2016 | 82.07 | 82.15 | 80.97 | 81.85 | 3,001,556 | +0.32(+0.39%) |
Jul 26, 2016 | 81.18 | 82.05 | 80.43 | 81.53 | 2,887,814 | +0.85(+1.06%) |
Jul 25, 2016 | 80.16 | 80.73 | 79.79 | 80.68 | 1,455,966 | +0.53(+0.66%) |
Jul 22, 2016 | 79.83 | 80.41 | 79.21 | 80.15 | 1,438,392 | +0.65(+0.82%) |
Jul 21, 2016 | 81.11 | 81.30 | 79.22 | 79.50 | 2,429,493 | -1.68(-2.07%) |
Jul 20, 2016 | 80.11 | 81.44 | 79.63 | 81.18 | 2,849,569 | +1.52(+1.91%) |
Jul 19, 2016 | 79.02 | 80.11 | 78.47 | 79.66 | 1,907,740 | +0.15(+0.19%) |
Jul 18, 2016 | 79.77 | 79.83 | 78.70 | 79.51 | 2,032,421 | +0.69(+0.88%) |
Jul 15, 2016 | 78.50 | 79.08 | 78.00 | 78.82 | 2,060,533 | +0.60(+0.76%) |
Jul 14, 2016 | 79.67 | 79.89 | 78.17 | 78.22 | 2,766,916 | -0.66(-0.83%) |
Jul 13, 2016 | 78.76 | 79.55 | 78.52 | 78.88 | 2,331,449 | +0.34(+0.43%) |
Jul 12, 2016 | 77.67 | 78.60 | 77.44 | 78.54 | 2,650,705 | +1.70(+2.21%) |
Jul 11, 2016 | 76.08 | 77.15 | 75.66 | 76.84 | 2,159,241 | +1.29(+1.71%) |
Jul 08, 2016 | 73.78 | 75.91 | 73.02 | 75.55 | 2,996,485 | +2.53(+3.46%) |
Jul 07, 2016 | 73.14 | 74.06 | 72.57 | 73.02 | 2,055,692 | +0.13(+0.18%) |
Jul 05, 2016 | 73.62 | 73.62 | 72.08 | 72.89 | 2,060,910 | -0.97(-1.31%) |
Jul 01, 2016 | 74.72 | 73.86 | 73.86 | 73.86 | 1,945,539 | -0.96(-1.28%) |
Jun 30, 2016 | 73.71 | 74.82 | 73.15 | 74.82 | 3,197,020 | +1.66(+2.26%) |
Jun 29, 2016 | 73.46 | 74.49 | 72.34 | 73.17 | 4,611,452 | +0.47(+0.65%) |
Jun 28, 2016 | 72.10 | 72.71 | 71.66 | 72.69 | 2,685,932 | +1.52(+2.14%) |
Jun 27, 2016 | 72.41 | 72.84 | 70.45 | 71.17 | 3,379,216 | -2.06(-2.82%) |
Jun 24, 2016 | 73.87 | 76.37 | 73.24 | 73.24 | 6,449,543 | -4.36(-5.62%) |
Jun 23, 2016 | 76.80 | 77.61 | 76.68 | 77.60 | 2,928,110 | +1.36(+1.79%) |
Jun 22, 2016 | 75.18 | 76.45 | 75.08 | 76.24 | 2,781,373 | +0.88(+1.17%) |
Jun 21, 2016 | 75.37 | 75.66 | 74.83 | 75.35 | 1,494,400 | +0.34(+0.45%) |
Jun 20, 2016 | 74.74 | 75.43 | 74.38 | 75.02 | 2,969,066 | +1.24(+1.68%) |
Jun 17, 2016 | 73.44 | 73.79 | 72.76 | 73.78 | 2,654,205 | +0.20(+0.27%) |
Jun 16, 2016 | 72.76 | 73.71 | 72.42 | 73.58 | 1,477,055 | +0.17(+0.23%) |
Jun 15, 2016 | 73.51 | 74.06 | 72.92 | 73.41 | 1,833,996 | +0.45(+0.62%) |
Jun 14, 2016 | 72.70 | 73.21 | 72.28 | 72.96 | 1,660,186 | -0.01(-0.01%) |
Jun 13, 2016 | 72.58 | 73.74 | 72.58 | 72.97 | 1,594,181 | -0.35(-0.47%) |
Jun 10, 2016 | 73.25 | 73.54 | 72.80 | 73.32 | 1,850,637 | -1.12(-1.51%) |
Jun 09, 2016 | 73.58 | 74.49 | 73.10 | 74.44 | 1,768,825 | +0.21(+0.29%) |
Jun 08, 2016 | 73.78 | 74.36 | 73.59 | 74.22 | 1,415,627 | +0.37(+0.51%) |
Jun 07, 2016 | 73.74 | 74.10 | 73.25 | 73.85 | 1,904,259 | +0.58(+0.79%) |
Jun 06, 2016 | 74.08 | 74.26 | 73.12 | 73.27 | 1,704,018 | -0.43(-0.58%) |
Jun 03, 2016 | 73.86 | 73.95 | 73.18 | 73.70 | 1,856,981 | -0.47(-0.63%) |
Jun 02, 2016 | 73.65 | 74.77 | 73.39 | 74.17 | 3,189,704 | +0.44(+0.60%) |
Jun 01, 2016 | 73.20 | 73.81 | 72.74 | 73.73 | 2,477,910 | +0.28(+0.39%) |
May 31, 2016 | 73.28 | 73.65 | 72.74 | 73.44 | 2,902,654 | -0.14(-0.19%) |
May 27, 2016 | 72.01 | 73.58 | 73.58 | 73.58 | 4,212,662 | +1.73(+2.41%) |
May 26, 2016 | 71.34 | 72.01 | 71.20 | 71.85 | 2,176,105 | +0.35(+0.50%) |
May 25, 2016 | 70.60 | 71.67 | 70.24 | 71.50 | 3,327,764 | +1.20(+1.70%) |
May 24, 2016 | 68.83 | 70.58 | 68.75 | 70.30 | 4,050,482 | +2.17(+3.19%) |
May 23, 2016 | 67.98 | 68.60 | 67.54 | 68.13 | 3,647,598 | +0.12(+0.18%) |
May 20, 2016 | 66.75 | 68.29 | 66.53 | 68.01 | 3,940,968 | +2.98(+4.58%) |
May 19, 2016 | 65.33 | 65.67 | 64.73 | 65.03 | 2,053,670 | -0.58(-0.88%) |
May 18, 2016 | 64.96 | 66.30 | 64.71 | 65.60 | 2,632,418 | +0.74(+1.13%) |
May 17, 2016 | 65.32 | 65.55 | 64.67 | 64.87 | 3,784,863 | -0.28(-0.44%) |
May 16, 2016 | 64.02 | 65.55 | 63.85 | 65.15 | 4,640,636 | -0.78(-1.18%) |
May 13, 2016 | 66.28 | 66.50 | 65.81 | 65.93 | 2,426,309 | -0.50(-0.75%) |
May 12, 2016 | 67.25 | 67.43 | 65.71 | 66.43 | 2,630,430 | -0.63(-0.94%) |
May 11, 2016 | 66.89 | 67.48 | 66.79 | 67.06 | 2,157,392 | -0.30(-0.45%) |
May 10, 2016 | 66.46 | 67.38 | 66.12 | 67.36 | 3,107,385 | +1.16(+1.76%) |
May 09, 2016 | 66.52 | 66.87 | 65.91 | 66.20 | 2,751,636 | -0.27(-0.40%) |
May 06, 2016 | 66.37 | 66.78 | 65.83 | 66.46 | 2,652,680 | -0.10(-0.15%) |
May 05, 2016 | 66.55 | 67.25 | 66.34 | 66.56 | 3,238,829 | +0.13(+0.20%) |
May 04, 2016 | 66.89 | 67.62 | 66.18 | 66.43 | 3,897,938 | -0.74(-1.10%) |
May 03, 2016 | 67.16 | 67.50 | 66.83 | 67.16 | 3,749,798 | -0.76(-1.12%) |
May 02, 2016 | 67.76 | 68.45 | 67.21 | 67.93 | 4,195,233 | +0.17(+0.25%) |
Apr 29, 2016 | 69.03 | 69.13 | 67.12 | 67.76 | 5,128,248 | -1.56(-2.25%) |
Apr 28, 2016 | 70.90 | 71.29 | 69.14 | 69.32 | 3,646,781 | -2.49(-3.47%) |
Apr 27, 2016 | 71.26 | 71.98 | 70.68 | 71.81 | 4,266,932 | +0.64(+0.90%) |
Apr 26, 2016 | 71.46 | 72.19 | 70.73 | 71.17 | 3,056,616 | +0.03(+0.04%) |
Apr 25, 2016 | 71.59 | 71.77 | 70.53 | 71.14 | 2,516,563 | -0.38(-0.53%) |
Apr 22, 2016 | 71.62 | 72.56 | 71.04 | 71.53 | 2,506,615 | -0.15(-0.21%) |
Apr 21, 2016 | 73.35 | 74.35 | 71.14 | 71.68 | 4,505,751 | -1.64(-2.24%) |
Apr 20, 2016 | 73.04 | 73.60 | 71.65 | 73.32 | 4,599,418 | -0.09(-0.12%) |
Apr 19, 2016 | 73.17 | 73.67 | 72.54 | 73.41 | 3,303,330 | +0.63(+0.87%) |
Apr 18, 2016 | 72.43 | 73.10 | 71.93 | 72.78 | 3,053,004 | +0.37(+0.51%) |
Apr 15, 2016 | 71.85 | 72.63 | 71.26 | 72.40 | 3,248,264 | +0.03(+0.04%) |
Apr 14, 2016 | 72.41 | 72.99 | 71.59 | 72.38 | 3,115,166 | -1.06(-1.45%) |
Apr 13, 2016 | 72.88 | 73.45 | 72.40 | 73.44 | 2,889,509 | +1.25(+1.73%) |
Apr 12, 2016 | 72.46 | 72.72 | 71.21 | 72.19 | 2,706,001 | +0.02(+0.02%) |
Apr 11, 2016 | 72.98 | 72.99 | 72.09 | 72.17 | 1,838,235 | +0.23(+0.32%) |
Apr 08, 2016 | 72.76 | 73.12 | 71.56 | 71.94 | 1,931,855 | -0.09(-0.12%) |
Apr 07, 2016 | 72.79 | 73.17 | 71.35 | 72.03 | 2,819,103 | -1.24(-1.69%) |
Apr 06, 2016 | 72.32 | 73.34 | 72.07 | 73.27 | 2,466,135 | +0.82(+1.14%) |
Apr 05, 2016 | 72.56 | 73.37 | 72.33 | 72.45 | 2,120,754 | -0.95(-1.29%) |
Apr 04, 2016 | 73.59 | 73.59 | 72.57 | 73.40 | 2,309,608 | -0.15(-0.20%) |