Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 102.70 | 103.43 | 101.42 | 101.60 | 1,978,268 | -1.13(-1.10%) |
Apr 27, 2017 | 102.53 | 104.41 | 102.48 | 102.73 | 2,629,713 | +0.85(+0.83%) |
Apr 26, 2017 | 100.42 | 103.00 | 99.87 | 101.89 | 4,625,792 | +0.90(+0.89%) |
Apr 25, 2017 | 101.40 | 101.75 | 100.82 | 100.99 | 2,274,878 | -0.23(-0.23%) |
Apr 24, 2017 | 102.04 | 102.20 | 101.04 | 101.22 | 1,866,286 | +0.59(+0.58%) |
Apr 21, 2017 | 100.18 | 100.88 | 99.58 | 100.63 | 2,406,748 | +0.48(+0.48%) |
Apr 20, 2017 | 99.25 | 101.18 | 99.25 | 100.15 | 2,826,940 | +2.83(+2.91%) |
Apr 19, 2017 | 98.25 | 98.67 | 97.20 | 97.32 | 1,474,345 | -0.27(-0.27%) |
Apr 18, 2017 | 97.08 | 98.42 | 96.72 | 97.59 | 2,197,138 | -0.29(-0.30%) |
Apr 17, 2017 | 96.76 | 97.88 | 96.32 | 97.88 | 1,263,723 | +1.39(+1.44%) |
Apr 13, 2017 | 96.54 | 97.55 | 96.05 | 96.49 | 1,550,294 | -0.18(-0.19%) |
Apr 12, 2017 | 99.84 | 99.84 | 96.46 | 96.67 | 2,051,832 | -2.97(-2.98%) |
Apr 11, 2017 | 99.66 | 99.76 | 97.60 | 99.64 | 2,108,502 | -0.23(-0.23%) |
Apr 10, 2017 | 100.30 | 101.18 | 99.46 | 99.87 | 2,529,381 | -0.35(-0.35%) |
Apr 07, 2017 | 100.29 | 101.12 | 99.72 | 100.23 | 2,459,000 | +0.02(+0.02%) |
Apr 06, 2017 | 99.15 | 100.47 | 99.15 | 100.21 | 1,765,145 | +0.99(+1.00%) |
Apr 05, 2017 | 99.96 | 101.72 | 98.99 | 99.21 | 1,996,479 | -0.40(-0.40%) |
Apr 04, 2017 | 98.35 | 99.66 | 97.94 | 99.61 | 2,416,229 | +1.46(+1.49%) |
Apr 03, 2017 | 97.05 | 98.52 | 96.77 | 98.15 | 2,645,830 | +1.32(+1.37%) |
Mar 31, 2017 | 98.20 | 98.35 | 96.80 | 96.83 | 2,555,116 | -1.97(-2.00%) |
Mar 30, 2017 | 98.06 | 99.78 | 98.06 | 98.80 | 1,484,527 | +0.90(+0.92%) |
Mar 29, 2017 | 97.60 | 98.34 | 97.31 | 97.90 | 1,328,564 | -0.10(-0.10%) |
Mar 28, 2017 | 95.99 | 98.91 | 95.80 | 97.99 | 2,594,682 | +1.89(+1.97%) |
Mar 27, 2017 | 94.70 | 96.59 | 94.49 | 96.10 | 2,054,858 | +0.41(+0.42%) |
Mar 24, 2017 | 95.82 | 96.43 | 95.24 | 95.69 | 1,476,311 | +0.10(+0.10%) |
Mar 23, 2017 | 95.68 | 96.80 | 95.39 | 95.60 | 2,789,956 | -1.06(-1.09%) |
Mar 22, 2017 | 96.63 | 97.42 | 96.07 | 96.65 | 2,750,174 | +0.23(+0.24%) |
Mar 21, 2017 | 99.54 | 99.99 | 95.72 | 96.42 | 3,888,436 | -2.89(-2.91%) |
Mar 20, 2017 | 99.35 | 99.90 | 98.79 | 99.31 | 2,925,858 | +0.11(+0.11%) |
Mar 17, 2017 | 99.81 | 100.09 | 98.76 | 99.20 | 5,546,719 | -0.55(-0.55%) |
Mar 16, 2017 | 101.52 | 101.76 | 99.56 | 99.75 | 4,570,922 | -1.87(-1.84%) |
Mar 15, 2017 | 101.14 | 101.98 | 100.24 | 101.62 | 3,654,517 | -0.73(-0.71%) |
Mar 14, 2017 | 103.41 | 103.41 | 101.86 | 102.34 | 1,925,560 | -1.02(-0.99%) |
Mar 13, 2017 | 103.55 | 104.00 | 102.84 | 103.36 | 1,776,486 | -0.11(-0.11%) |
Mar 10, 2017 | 103.65 | 104.45 | 102.88 | 103.48 | 1,576,061 | +0.23(+0.22%) |
Mar 09, 2017 | 103.67 | 104.30 | 102.81 | 103.25 | 1,918,135 | -0.41(-0.39%) |
Mar 08, 2017 | 105.50 | 105.62 | 103.46 | 103.66 | 2,101,150 | -1.84(-1.75%) |
Mar 07, 2017 | 106.31 | 106.51 | 105.18 | 105.50 | 2,267,914 | -0.80(-0.76%) |
Mar 06, 2017 | 104.93 | 106.46 | 104.83 | 106.31 | 1,784,077 | +0.46(+0.43%) |
Mar 03, 2017 | 105.44 | 105.94 | 104.49 | 105.85 | 2,073,203 | +0.54(+0.52%) |
Mar 02, 2017 | 106.56 | 106.61 | 105.24 | 105.30 | 1,281,349 | -1.37(-1.28%) |
Mar 01, 2017 | 105.67 | 107.66 | 105.34 | 106.67 | 1,829,631 | +2.01(+1.92%) |
Feb 28, 2017 | 104.86 | 105.66 | 104.27 | 104.66 | 1,509,755 | -0.08(-0.07%) |
Feb 27, 2017 | 103.94 | 104.83 | 102.85 | 104.74 | 2,164,905 | +0.90(+0.87%) |
Feb 24, 2017 | 102.91 | 103.86 | 102.60 | 103.84 | 2,741,359 | +0.04(+0.04%) |
Feb 23, 2017 | 106.36 | 106.41 | 103.05 | 103.80 | 2,751,057 | -1.98(-1.87%) |
Feb 22, 2017 | 106.24 | 106.44 | 105.41 | 105.78 | 2,006,160 | -1.05(-0.98%) |
Feb 21, 2017 | 106.44 | 108.09 | 106.20 | 106.82 | 1,718,347 | +0.65(+0.61%) |
Feb 17, 2017 | 106.17 | 106.17 | 106.17 | 0 | -0.13(-0.12%) | |
Feb 16, 2017 | 106.05 | 106.64 | 105.26 | 106.31 | 1,714,388 | +0.19(+0.18%) |
Feb 15, 2017 | 105.88 | 106.73 | 104.77 | 106.11 | 2,643,295 | +0.19(+0.18%) |
Feb 14, 2017 | 105.35 | 106.37 | 105.17 | 105.92 | 1,533,694 | +0.24(+0.23%) |
Feb 13, 2017 | 104.92 | 106.62 | 104.78 | 105.68 | 1,809,751 | +0.94(+0.90%) |
Feb 10, 2017 | 104.64 | 105.28 | 103.73 | 104.74 | 2,232,454 | +0.41(+0.39%) |
Feb 09, 2017 | 104.58 | 105.49 | 104.21 | 104.33 | 2,101,664 | -0.25(-0.24%) |
Feb 08, 2017 | 104.17 | 104.72 | 102.98 | 104.58 | 1,666,141 | +0.05(+0.05%) |
Feb 07, 2017 | 103.91 | 105.93 | 103.77 | 104.53 | 2,317,717 | +0.87(+0.84%) |
Feb 06, 2017 | 103.88 | 104.41 | 102.56 | 103.66 | 2,550,728 | -0.51(-0.49%) |
Feb 03, 2017 | 103.62 | 104.83 | 102.86 | 104.17 | 1,947,268 | +0.86(+0.83%) |
Feb 02, 2017 | 103.01 | 103.77 | 101.70 | 103.31 | 2,665,818 | -0.40(-0.38%) |
Feb 01, 2017 | 101.50 | 103.77 | 101.39 | 103.71 | 3,369,502 | +2.66(+2.64%) |
Jan 31, 2017 | 102.75 | 103.02 | 100.75 | 101.05 | 4,039,324 | -1.87(-1.81%) |
Jan 30, 2017 | 102.60 | 103.32 | 101.24 | 102.91 | 2,918,011 | -0.62(-0.60%) |
Jan 27, 2017 | 103.39 | 103.77 | 102.33 | 103.53 | 2,545,757 | +0.72(+0.70%) |
Jan 26, 2017 | 102.19 | 105.10 | 101.79 | 102.81 | 3,006,867 | -0.88(-0.85%) |
Jan 25, 2017 | 101.00 | 104.35 | 100.48 | 103.69 | 4,456,406 | +3.36(+3.35%) |
Jan 24, 2017 | 98.07 | 100.73 | 97.47 | 100.33 | 4,022,489 | +2.64(+2.70%) |
Jan 23, 2017 | 97.81 | 97.99 | 96.68 | 97.68 | 2,268,152 | -0.03(-0.04%) |
Jan 20, 2017 | 97.80 | 97.90 | 96.14 | 97.72 | 3,087,858 | -0.71(-0.73%) |
Jan 19, 2017 | 99.42 | 99.79 | 96.83 | 98.43 | 6,803,556 | +3.83(+4.05%) |
Jan 18, 2017 | 92.01 | 94.66 | 91.09 | 94.60 | 2,966,393 | +0.92(+0.98%) |
Jan 17, 2017 | 95.64 | 95.88 | 93.31 | 93.68 | 2,166,883 | -2.31(-2.41%) |
Jan 13, 2017 | 96.00 | 96.00 | 96.00 | 0 | +0.50(+0.52%) | |
Jan 12, 2017 | 95.15 | 95.87 | 94.08 | 95.50 | 1,440,893 | +0.40(+0.42%) |
Jan 11, 2017 | 94.07 | 95.19 | 93.57 | 95.10 | 1,371,843 | +1.11(+1.18%) |
Jan 10, 2017 | 93.97 | 94.67 | 93.19 | 93.99 | 2,109,182 | +0.07(+0.07%) |
Jan 09, 2017 | 95.40 | 95.40 | 93.15 | 93.92 | 2,419,977 | -2.13(-2.22%) |
Jan 06, 2017 | 94.78 | 97.20 | 94.56 | 96.06 | 2,335,553 | +1.18(+1.24%) |
Jan 05, 2017 | 94.78 | 96.05 | 94.77 | 94.88 | 3,644,561 | -0.30(-0.32%) |
Jan 04, 2017 | 92.54 | 95.47 | 92.18 | 95.18 | 3,144,922 | +3.14(+3.41%) |
Jan 03, 2017 | 93.69 | 94.22 | 91.32 | 92.04 | 2,042,291 | -0.93(-1.00%) |
Dec 30, 2016 | 92.97 | 92.97 | 92.97 | 0 | -0.65(-0.69%) | |
Dec 29, 2016 | 93.65 | 94.04 | 92.71 | 93.61 | 1,077,395 | +0.09(+0.09%) |
Dec 28, 2016 | 94.12 | 94.85 | 93.44 | 93.53 | 1,202,319 | -0.63(-0.67%) |
Dec 27, 2016 | 94.06 | 94.52 | 94.04 | 94.16 | 995,040 | +0.15(+0.16%) |
Dec 23, 2016 | 94.01 | 94.01 | 94.01 | 0 | +0.43(+0.46%) | |
Dec 22, 2016 | 92.61 | 93.59 | 92.44 | 93.58 | 1,822,275 | +0.63(+0.68%) |
Dec 21, 2016 | 93.19 | 93.75 | 92.54 | 92.95 | 1,502,033 | -0.10(-0.11%) |
Dec 20, 2016 | 92.26 | 93.21 | 92.09 | 93.06 | 1,391,849 | +1.07(+1.16%) |
Dec 19, 2016 | 91.67 | 92.20 | 91.33 | 91.99 | 1,513,877 | +0.22(+0.24%) |
Dec 16, 2016 | 92.99 | 93.06 | 91.28 | 91.77 | 3,038,546 | -1.24(-1.33%) |
Dec 15, 2016 | 92.25 | 93.98 | 91.87 | 93.00 | 1,598,258 | +0.46(+0.49%) |
Dec 14, 2016 | 94.23 | 94.84 | 92.44 | 92.55 | 2,170,375 | -1.94(-2.05%) |
Dec 13, 2016 | 95.34 | 95.83 | 93.30 | 94.48 | 2,060,168 | -0.74(-0.78%) |
Dec 12, 2016 | 95.30 | 95.86 | 94.11 | 95.22 | 2,155,743 | +0.08(+0.08%) |
Dec 09, 2016 | 94.53 | 95.25 | 93.88 | 95.15 | 1,693,668 | +0.50(+0.53%) |
Dec 08, 2016 | 94.53 | 94.96 | 93.77 | 94.65 | 1,581,616 | +0.23(+0.25%) |
Dec 07, 2016 | 91.74 | 94.51 | 91.23 | 94.41 | 2,232,582 | +3.05(+3.33%) |
Dec 06, 2016 | 91.15 | 91.40 | 90.47 | 91.37 | 1,576,956 | +0.22(+0.24%) |
Dec 05, 2016 | 91.36 | 91.98 | 90.86 | 91.15 | 2,028,870 | +0.31(+0.34%) |
Dec 02, 2016 | 91.75 | 92.13 | 90.41 | 90.84 | 2,071,710 | -1.06(-1.15%) |
Dec 01, 2016 | 91.94 | 92.81 | 91.69 | 91.90 | 2,394,043 | +0.32(+0.35%) |
Nov 30, 2016 | 90.33 | 92.32 | 90.11 | 91.58 | 3,876,772 | +1.80(+2.00%) |
Nov 29, 2016 | 89.31 | 90.21 | 88.81 | 89.79 | 2,629,131 | +0.33(+0.37%) |
Nov 28, 2016 | 89.23 | 89.67 | 88.41 | 89.46 | 1,889,605 | -0.30(-0.34%) |
Nov 25, 2016 | 89.67 | 89.95 | 89.39 | 89.76 | 1,069,355 | +0.26(+0.29%) |
Nov 23, 2016 | 89.50 | 89.50 | 89.50 | 0 | +0.10(+0.12%) | |
Nov 22, 2016 | 90.27 | 90.76 | 89.25 | 89.40 | 2,124,861 | -0.59(-0.65%) |
Nov 21, 2016 | 89.26 | 90.59 | 89.14 | 89.98 | 1,996,750 | +0.99(+1.11%) |
Nov 18, 2016 | 88.55 | 89.45 | 88.40 | 88.99 | 2,173,931 | +0.27(+0.30%) |
Nov 17, 2016 | 88.61 | 88.99 | 88.26 | 88.73 | 2,984,637 | +0.12(+0.14%) |
Nov 16, 2016 | 89.53 | 89.79 | 88.35 | 88.61 | 2,573,103 | -1.36(-1.51%) |
Nov 15, 2016 | 89.46 | 90.14 | 88.43 | 89.97 | 2,294,899 | +0.51(+0.57%) |
Nov 14, 2016 | 86.89 | 90.22 | 86.81 | 89.46 | 3,626,700 | +2.65(+3.05%) |
Nov 11, 2016 | 85.95 | 86.83 | 85.10 | 86.81 | 3,182,833 | +0.35(+0.41%) |
Nov 10, 2016 | 85.85 | 87.05 | 85.23 | 86.46 | 5,140,551 | +1.46(+1.72%) |
Nov 09, 2016 | 82.34 | 84.31 | 81.81 | 84.99 | 6,700,673 | +2.41(+2.92%) |
Nov 08, 2016 | 81.34 | 82.88 | 80.94 | 82.59 | 1,806,439 | +0.90(+1.11%) |
Nov 07, 2016 | 79.57 | 81.72 | 79.57 | 81.68 | 1,732,190 | +2.86(+3.63%) |
Nov 04, 2016 | 78.96 | 79.48 | 78.53 | 78.82 | 891,412 | -0.12(-0.15%) |
Nov 03, 2016 | 79.33 | 79.60 | 78.76 | 78.94 | 1,506,255 | -0.20(-0.25%) |
Nov 02, 2016 | 78.65 | 79.60 | 78.56 | 79.14 | 1,962,577 | +0.84(+1.08%) |
Nov 01, 2016 | 79.73 | 79.73 | 77.76 | 78.29 | 1,817,111 | -1.20(-1.51%) |
Oct 31, 2016 | 79.26 | 79.95 | 78.99 | 79.49 | 2,145,510 | +0.62(+0.79%) |
Oct 28, 2016 | 78.22 | 79.63 | 78.09 | 78.87 | 2,872,227 | +0.79(+1.01%) |
Oct 27, 2016 | 77.48 | 78.28 | 77.38 | 78.08 | 2,900,632 | +1.13(+1.47%) |
Oct 26, 2016 | 78.55 | 78.95 | 76.88 | 76.95 | 2,738,612 | -2.77(-3.47%) |
Oct 25, 2016 | 79.31 | 79.97 | 79.11 | 79.72 | 2,470,703 | +0.27(+0.34%) |
Oct 24, 2016 | 80.21 | 80.57 | 79.36 | 79.45 | 1,580,031 | +0.03(+0.03%) |
Oct 21, 2016 | 78.93 | 79.50 | 78.69 | 79.42 | 2,205,042 | -0.18(-0.23%) |
Oct 20, 2016 | 81.21 | 81.33 | 79.44 | 79.60 | 1,836,082 | -2.15(-2.62%) |
Oct 19, 2016 | 81.41 | 82.38 | 81.11 | 81.75 | 1,180,842 | +0.56(+0.69%) |
Oct 18, 2016 | 81.41 | 81.79 | 80.75 | 81.18 | 1,169,133 | +0.12(+0.15%) |
Oct 17, 2016 | 81.05 | 81.65 | 80.83 | 81.06 | 1,194,970 | -0.09(-0.11%) |
Oct 14, 2016 | 81.64 | 82.40 | 81.07 | 81.15 | 1,724,078 | +0.10(+0.13%) |
Oct 13, 2016 | 79.33 | 81.22 | 79.04 | 81.05 | 2,249,859 | +1.20(+1.50%) |
Oct 12, 2016 | 80.22 | 80.64 | 79.66 | 79.85 | 2,535,689 | -1.07(-1.32%) |
Oct 11, 2016 | 82.56 | 82.91 | 80.56 | 80.92 | 3,561,601 | -0.99(-1.21%) |
Oct 10, 2016 | 83.10 | 83.41 | 81.79 | 81.91 | 2,039,287 | -0.81(-0.98%) |
Oct 07, 2016 | 83.17 | 83.25 | 82.10 | 82.72 | 1,686,877 | -0.57(-0.69%) |
Oct 06, 2016 | 82.94 | 83.61 | 82.61 | 83.29 | 1,917,064 | +0.35(+0.42%) |
Oct 05, 2016 | 82.25 | 83.05 | 82.10 | 82.94 | 1,403,932 | +1.07(+1.31%) |
Oct 04, 2016 | 83.00 | 83.53 | 81.52 | 81.87 | 1,704,354 | -0.96(-1.16%) |
Oct 03, 2016 | 82.56 | 83.01 | 82.34 | 82.83 | 1,579,643 | -0.13(-0.15%) |
Sep 30, 2016 | 81.64 | 83.15 | 81.45 | 82.96 | 2,245,805 | +1.63(+2.01%) |
Sep 29, 2016 | 81.67 | 81.94 | 81.06 | 81.33 | 2,101,801 | -0.32(-0.40%) |
Sep 28, 2016 | 80.77 | 81.73 | 80.49 | 81.65 | 1,286,986 | +0.90(+1.11%) |
Sep 27, 2016 | 79.70 | 80.96 | 79.62 | 80.75 | 1,271,166 | +1.03(+1.29%) |
Sep 26, 2016 | 79.55 | 80.39 | 79.35 | 79.73 | 1,304,136 | -0.29(-0.36%) |
Sep 23, 2016 | 79.90 | 80.54 | 79.70 | 80.02 | 1,040,724 | -0.25(-0.31%) |
Sep 22, 2016 | 80.16 | 80.68 | 80.04 | 80.27 | 1,498,315 | +0.68(+0.86%) |
Sep 21, 2016 | 78.66 | 79.75 | 78.54 | 79.58 | 1,466,854 | +1.02(+1.29%) |
Sep 20, 2016 | 78.96 | 79.08 | 78.30 | 78.57 | 1,602,224 | -0.09(-0.12%) |
Sep 19, 2016 | 78.43 | 79.21 | 78.43 | 78.66 | 1,299,925 | +0.58(+0.74%) |
Sep 16, 2016 | 77.83 | 78.45 | 77.30 | 78.08 | 2,426,526 | -0.14(-0.17%) |
Sep 15, 2016 | 77.23 | 78.58 | 76.86 | 78.22 | 1,737,042 | +0.72(+0.93%) |
Sep 14, 2016 | 77.37 | 78.34 | 77.11 | 77.50 | 2,005,549 | -0.06(-0.08%) |
Sep 13, 2016 | 78.16 | 78.74 | 77.18 | 77.56 | 1,289,679 | -1.40(-1.78%) |
Sep 12, 2016 | 77.52 | 79.52 | 77.11 | 78.96 | 1,653,739 | +1.37(+1.76%) |
Sep 09, 2016 | 79.74 | 79.74 | 77.57 | 77.59 | 1,925,937 | -2.74(-3.42%) |
Sep 08, 2016 | 80.34 | 81.13 | 79.69 | 80.34 | 1,487,686 | +0.04(+0.05%) |
Sep 07, 2016 | 81.14 | 82.02 | 80.14 | 80.29 | 2,840,424 | -1.03(-1.27%) |
Sep 06, 2016 | 80.48 | 81.33 | 80.38 | 81.33 | 1,818,335 | +0.85(+1.05%) |
Sep 02, 2016 | 80.42 | 80.48 | 80.48 | 80.48 | 905,784 | +0.31(+0.38%) |
Sep 01, 2016 | 80.44 | 80.56 | 79.39 | 80.17 | 1,336,751 | -0.09(-0.11%) |
Aug 31, 2016 | 80.40 | 80.71 | 79.71 | 80.26 | 1,807,239 | -0.40(-0.50%) |
Aug 30, 2016 | 80.35 | 80.66 | 79.95 | 80.66 | 1,637,379 | +0.31(+0.38%) |
Aug 29, 2016 | 78.83 | 80.60 | 78.74 | 80.35 | 2,013,493 | +1.49(+1.89%) |
Aug 26, 2016 | 78.77 | 79.43 | 78.55 | 78.87 | 1,547,456 | +0.16(+0.21%) |
Aug 25, 2016 | 78.56 | 79.21 | 78.51 | 78.70 | 1,258,171 | -0.02(-0.02%) |
Aug 24, 2016 | 78.62 | 78.92 | 78.46 | 78.72 | 928,558 | +0.06(+0.08%) |
Aug 23, 2016 | 78.55 | 78.80 | 78.22 | 78.66 | 846,303 | +0.57(+0.73%) |
Aug 22, 2016 | 78.21 | 78.28 | 77.79 | 78.09 | 949,474 | -0.19(-0.24%) |
Aug 19, 2016 | 78.04 | 78.60 | 77.82 | 78.28 | 1,261,750 | -0.08(-0.10%) |
Aug 18, 2016 | 76.78 | 78.35 | 76.63 | 78.35 | 1,849,535 | +1.58(+2.06%) |
Aug 17, 2016 | 76.15 | 76.81 | 75.75 | 76.77 | 1,112,180 | +0.60(+0.79%) |
Aug 16, 2016 | 75.84 | 76.40 | 75.27 | 76.17 | 1,504,573 | +0.17(+0.22%) |
Aug 15, 2016 | 75.95 | 76.62 | 75.79 | 76.00 | 913,011 | +0.48(+0.63%) |
Aug 12, 2016 | 76.48 | 76.48 | 75.19 | 75.52 | 1,297,054 | -0.96(-1.25%) |
Aug 11, 2016 | 75.87 | 77.13 | 75.46 | 76.48 | 1,934,555 | +0.78(+1.03%) |
Aug 10, 2016 | 76.55 | 76.55 | 75.54 | 75.70 | 943,761 | -0.58(-0.76%) |
Aug 09, 2016 | 76.44 | 76.81 | 76.22 | 76.28 | 1,221,493 | -0.23(-0.30%) |
Aug 08, 2016 | 76.07 | 77.33 | 76.07 | 76.52 | 1,489,705 | +0.55(+0.72%) |
Aug 05, 2016 | 75.35 | 76.40 | 74.88 | 75.97 | 1,716,203 | +1.09(+1.45%) |
Aug 04, 2016 | 74.85 | 75.48 | 74.26 | 74.88 | 1,971,197 | -0.11(-0.15%) |
Aug 03, 2016 | 73.94 | 75.16 | 73.86 | 74.99 | 1,677,170 | +0.98(+1.33%) |
Aug 02, 2016 | 74.93 | 75.14 | 73.79 | 74.01 | 1,180,711 | -1.17(-1.56%) |
Aug 01, 2016 | 76.13 | 76.13 | 74.95 | 75.18 | 1,931,139 | -1.04(-1.37%) |
Jul 29, 2016 | 76.18 | 76.67 | 75.65 | 76.22 | 1,435,514 | -0.20(-0.27%) |
Jul 28, 2016 | 76.20 | 77.29 | 75.46 | 76.43 | 1,797,305 | -0.10(-0.13%) |
Jul 27, 2016 | 78.48 | 78.53 | 75.72 | 76.53 | 3,222,998 | -2.22(-2.81%) |
Jul 26, 2016 | 78.08 | 79.04 | 77.69 | 78.75 | 2,522,607 | +0.67(+0.86%) |
Jul 25, 2016 | 78.11 | 78.73 | 77.24 | 78.08 | 1,505,658 | -0.04(-0.05%) |
Jul 22, 2016 | 77.55 | 78.19 | 77.08 | 78.12 | 1,233,273 | +0.38(+0.49%) |
Jul 21, 2016 | 77.36 | 78.25 | 76.86 | 77.74 | 1,720,582 | -0.16(-0.21%) |
Jul 20, 2016 | 77.60 | 78.12 | 77.01 | 77.90 | 1,615,620 | +0.30(+0.38%) |
Jul 19, 2016 | 77.30 | 77.92 | 77.14 | 77.60 | 1,360,089 | -0.18(-0.23%) |
Jul 18, 2016 | 77.50 | 77.87 | 77.18 | 77.78 | 1,055,121 | +0.10(+0.13%) |
Jul 15, 2016 | 78.02 | 78.36 | 77.07 | 77.68 | 1,418,657 | -0.25(-0.33%) |
Jul 14, 2016 | 77.47 | 78.65 | 77.13 | 77.93 | 2,721,891 | +0.87(+1.12%) |
Jul 13, 2016 | 75.55 | 77.63 | 74.27 | 77.07 | 3,131,091 | +2.00(+2.66%) |
Jul 12, 2016 | 74.38 | 75.53 | 74.38 | 75.07 | 1,756,826 | +1.25(+1.69%) |
Jul 11, 2016 | 73.57 | 74.26 | 73.56 | 73.82 | 1,727,061 | +0.45(+0.61%) |
Jul 08, 2016 | 71.99 | 73.81 | 71.35 | 73.37 | 2,510,482 | +2.02(+2.83%) |
Jul 07, 2016 | 72.18 | 72.51 | 71.03 | 71.35 | 1,710,244 | -0.77(-1.07%) |
Jul 06, 2016 | 71.17 | 72.39 | 70.72 | 72.12 | 2,165,993 | +0.89(+1.25%) |
Jul 05, 2016 | 72.01 | 72.29 | 70.66 | 71.23 | 1,656,826 | -1.10(-1.53%) |
Jul 01, 2016 | 72.07 | 72.34 | 72.34 | 72.34 | 1,460,390 | +0.06(+0.08%) |
Jun 30, 2016 | 71.45 | 72.28 | 70.66 | 72.28 | 1,720,543 | +1.17(+1.65%) |
Jun 29, 2016 | 70.49 | 71.48 | 70.39 | 71.11 | 1,120,685 | +1.29(+1.85%) |
Jun 28, 2016 | 68.58 | 70.00 | 68.28 | 69.81 | 1,811,638 | +2.16(+3.20%) |
Jun 27, 2016 | 69.32 | 69.59 | 66.84 | 67.65 | 2,366,432 | -2.51(-3.58%) |
Jun 24, 2016 | 71.22 | 72.04 | 70.04 | 70.16 | 2,587,396 | -3.70(-5.01%) |
Jun 23, 2016 | 73.81 | 74.29 | 73.19 | 73.86 | 1,521,651 | +0.81(+1.10%) |
Jun 22, 2016 | 72.36 | 73.47 | 72.18 | 73.06 | 1,753,444 | +0.88(+1.22%) |
Jun 21, 2016 | 71.59 | 72.63 | 71.59 | 72.18 | 1,414,051 | -0.54(-0.75%) |
Jun 20, 2016 | 73.19 | 73.86 | 72.57 | 72.72 | 2,093,245 | +0.39(+0.54%) |
Jun 17, 2016 | 71.44 | 72.78 | 71.18 | 72.33 | 2,585,608 | +0.85(+1.19%) |
Jun 16, 2016 | 70.49 | 71.74 | 69.85 | 71.48 | 1,830,233 | +0.59(+0.83%) |
Jun 15, 2016 | 70.66 | 71.54 | 70.15 | 70.89 | 2,090,264 | +0.59(+0.85%) |
Jun 14, 2016 | 70.66 | 71.53 | 70.11 | 70.30 | 1,261,599 | -0.37(-0.52%) |
Jun 13, 2016 | 71.32 | 71.66 | 70.65 | 70.66 | 1,904,550 | -0.73(-1.02%) |
Jun 10, 2016 | 72.29 | 72.30 | 70.86 | 71.39 | 1,375,842 | -1.28(-1.76%) |
Jun 09, 2016 | 72.41 | 72.79 | 71.16 | 72.68 | 2,140,811 | -0.30(-0.41%) |
Jun 08, 2016 | 71.31 | 73.60 | 71.04 | 72.97 | 2,194,172 | +1.88(+2.64%) |
Jun 07, 2016 | 70.73 | 71.98 | 70.73 | 71.10 | 1,343,378 | +0.40(+0.56%) |
Jun 06, 2016 | 70.93 | 71.57 | 70.11 | 70.70 | 1,759,290 | +0.14(+0.19%) |
Jun 03, 2016 | 70.11 | 70.87 | 69.54 | 70.56 | 1,832,077 | -0.05(-0.07%) |
Jun 02, 2016 | 70.13 | 70.66 | 69.67 | 70.61 | 1,182,109 | +0.14(+0.19%) |
Jun 01, 2016 | 70.72 | 70.82 | 69.44 | 70.48 | 1,797,850 | -0.89(-1.25%) |
May 31, 2016 | 71.29 | 72.72 | 70.60 | 71.37 | 1,996,462 | +0.05(+0.07%) |
May 27, 2016 | 71.27 | 71.32 | 71.32 | 71.32 | 1,178,418 | +0.14(+0.20%) |
May 26, 2016 | 70.86 | 71.56 | 70.34 | 71.17 | 2,033,441 | +0.44(+0.62%) |
May 25, 2016 | 69.87 | 71.11 | 69.75 | 70.73 | 4,490,441 | +0.92(+1.31%) |
May 24, 2016 | 72.17 | 72.54 | 69.18 | 69.81 | 3,910,503 | -2.09(-2.90%) |
May 23, 2016 | 72.47 | 72.84 | 71.69 | 71.90 | 1,966,511 | -0.64(-0.88%) |
May 20, 2016 | 71.99 | 72.80 | 71.78 | 72.54 | 1,671,082 | +0.94(+1.32%) |
May 19, 2016 | 72.61 | 72.88 | 71.04 | 71.60 | 1,913,783 | -1.00(-1.38%) |
May 18, 2016 | 72.72 | 74.52 | 71.83 | 72.60 | 2,456,014 | -0.30(-0.41%) |
May 17, 2016 | 73.11 | 74.71 | 72.76 | 72.90 | 2,557,975 | -0.32(-0.44%) |
May 16, 2016 | 73.02 | 74.40 | 73.02 | 73.22 | 1,870,288 | +0.23(+0.31%) |
May 13, 2016 | 74.55 | 75.25 | 72.41 | 72.99 | 2,153,495 | -1.88(-2.51%) |
May 12, 2016 | 75.75 | 76.09 | 74.40 | 74.87 | 1,546,799 | -0.54(-0.72%) |
May 11, 2016 | 76.47 | 76.83 | 75.39 | 75.41 | 1,693,675 | -1.27(-1.65%) |
May 10, 2016 | 75.33 | 77.01 | 74.96 | 76.67 | 1,410,155 | +1.72(+2.30%) |
May 09, 2016 | 75.71 | 75.71 | 74.71 | 74.95 | 1,942,975 | -1.17(-1.54%) |
May 06, 2016 | 74.68 | 76.36 | 74.56 | 76.12 | 1,522,293 | +0.60(+0.80%) |
May 05, 2016 | 75.69 | 76.62 | 75.29 | 75.52 | 1,434,393 | +0.07(+0.09%) |
May 04, 2016 | 74.70 | 75.97 | 74.70 | 75.45 | 1,893,893 | +0.27(+0.36%) |
May 03, 2016 | 76.34 | 76.34 | 74.30 | 75.18 | 2,167,403 | -1.33(-1.74%) |