Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.63 | 93.08 | 92.01 | 92.99 | 1,976,100 | +0.57(+0.62%) |
Apr 27, 2017 | 92.19 | 93.16 | 91.90 | 92.42 | 1,546,239 | +0.73(+0.79%) |
Apr 26, 2017 | 91.41 | 91.92 | 90.53 | 91.70 | 1,573,327 | +0.50(+0.55%) |
Apr 25, 2017 | 91.60 | 90.90 | 91.20 | 2,081,496 | +0.18(+0.19%) | |
Apr 24, 2017 | 91.07 | 91.27 | 90.73 | 91.02 | 2,060,579 | +0.85(+0.95%) |
Apr 21, 2017 | 89.51 | 90.19 | 89.34 | 90.17 | 1,867,763 | +0.72(+0.80%) |
Apr 20, 2017 | 88.36 | 89.72 | 88.06 | 89.45 | 2,064,054 | +1.53(+1.74%) |
Apr 19, 2017 | 87.81 | 88.49 | 87.42 | 87.92 | 2,061,106 | +0.44(+0.50%) |
Apr 18, 2017 | 87.40 | 87.72 | 87.01 | 87.48 | 1,420,449 | -0.01(-0.01%) |
Apr 17, 2017 | 87.55 | 88.40 | 87.11 | 87.49 | 2,202,496 | +0.19(+0.21%) |
Apr 13, 2017 | 88.35 | 88.46 | 87.14 | 87.30 | 3,024,501 | -0.91(-1.03%) |
Apr 12, 2017 | 88.22 | 88.29 | 87.43 | 88.22 | 1,946,593 | +0.26(+0.30%) |
Apr 11, 2017 | 87.07 | 87.96 | 86.67 | 87.95 | 1,798,572 | +0.92(+1.06%) |
Apr 10, 2017 | 86.84 | 87.37 | 86.63 | 87.03 | 1,451,966 | +0.01(+0.01%) |
Apr 07, 2017 | 86.70 | 87.12 | 86.37 | 87.02 | 1,775,033 | +0.17(+0.19%) |
Apr 06, 2017 | 86.77 | 87.06 | 86.25 | 86.85 | 1,345,534 | +0.16(+0.18%) |
Apr 05, 2017 | 87.75 | 87.88 | 86.39 | 86.70 | 2,726,418 | -0.86(-0.99%) |
Apr 04, 2017 | 86.87 | 87.60 | 86.80 | 87.56 | 1,907,115 | +0.17(+0.19%) |
Apr 03, 2017 | 88.17 | 88.17 | 87.08 | 87.39 | 1,552,174 | -0.40(-0.46%) |
Mar 31, 2017 | 88.36 | 88.43 | 87.14 | 87.80 | 1,771,879 | -0.73(-0.82%) |
Mar 30, 2017 | 87.78 | 88.56 | 87.51 | 88.52 | 2,114,634 | +0.47(+0.53%) |
Mar 29, 2017 | 87.80 | 88.24 | 87.24 | 88.05 | 1,806,804 | +0.04(+0.04%) |
Mar 28, 2017 | 87.29 | 88.29 | 86.84 | 88.01 | 2,125,369 | +0.71(+0.81%) |
Mar 27, 2017 | 86.88 | 87.52 | 86.36 | 87.30 | 2,150,630 | -0.32(-0.37%) |
Mar 24, 2017 | 87.14 | 88.32 | 86.90 | 87.63 | 1,914,969 | +0.73(+0.84%) |
Mar 23, 2017 | 86.88 | 87.63 | 86.54 | 86.90 | 1,947,559 | -0.13(-0.15%) |
Mar 22, 2017 | 86.73 | 87.15 | 86.55 | 87.03 | 2,372,358 | +0.32(+0.37%) |
Mar 21, 2017 | 87.50 | 88.35 | 86.53 | 86.71 | 3,343,030 | -0.74(-0.84%) |
Mar 20, 2017 | 87.11 | 87.63 | 86.21 | 87.44 | 4,362,138 | -0.42(-0.48%) |
Mar 17, 2017 | 89.17 | 89.22 | 86.84 | 87.86 | 6,573,221 | -0.60(-0.68%) |
Mar 16, 2017 | 89.84 | 90.05 | 87.80 | 88.46 | 5,254,292 | -1.28(-1.43%) |
Mar 15, 2017 | 89.24 | 89.79 | 88.39 | 89.75 | 3,260,134 | +0.60(+0.67%) |
Mar 14, 2017 | 88.78 | 89.42 | 88.59 | 89.15 | 2,005,807 | +0.17(+0.19%) |
Mar 13, 2017 | 88.10 | 89.06 | 87.63 | 88.98 | 2,807,413 | +0.90(+1.02%) |
Mar 10, 2017 | 87.86 | 88.15 | 87.21 | 88.08 | 2,044,671 | +0.77(+0.88%) |
Mar 09, 2017 | 87.60 | 88.06 | 87.02 | 87.31 | 3,188,503 | +0.03(+0.03%) |
Mar 08, 2017 | 86.81 | 87.64 | 86.50 | 87.29 | 2,629,730 | +0.69(+0.79%) |
Mar 07, 2017 | 85.62 | 87.14 | 85.42 | 86.60 | 3,076,215 | +1.14(+1.33%) |
Mar 06, 2017 | 85.51 | 85.83 | 85.07 | 85.46 | 1,919,305 | -0.10(-0.11%) |
Mar 03, 2017 | 85.27 | 85.61 | 84.53 | 85.56 | 1,213,955 | +0.23(+0.26%) |
Mar 02, 2017 | 86.21 | 86.55 | 84.79 | 85.33 | 1,742,887 | -0.79(-0.92%) |
Mar 01, 2017 | 85.26 | 86.44 | 84.43 | 86.13 | 2,131,805 | +1.29(+1.53%) |
Feb 28, 2017 | 85.37 | 85.80 | 84.67 | 84.83 | 2,468,630 | -0.49(-0.57%) |
Feb 27, 2017 | 84.88 | 85.57 | 84.44 | 85.32 | 1,549,208 | +0.45(+0.53%) |
Feb 24, 2017 | 84.30 | 84.88 | 83.59 | 84.87 | 3,086,196 | -0.11(-0.13%) |
Feb 23, 2017 | 85.87 | 85.87 | 84.11 | 84.98 | 3,174,337 | -0.72(-0.84%) |
Feb 22, 2017 | 85.70 | 85.93 | 85.28 | 85.70 | 1,785,805 | -0.16(-0.18%) |
Feb 21, 2017 | 85.67 | 86.32 | 85.42 | 85.85 | 1,908,507 | +0.24(+0.27%) |
Feb 17, 2017 | 85.62 | 85.62 | 85.62 | 0 | -0.54(-0.63%) | |
Feb 16, 2017 | 86.00 | 86.58 | 85.52 | 86.16 | 2,792,905 | -0.10(-0.11%) |
Feb 15, 2017 | 84.26 | 86.34 | 84.05 | 86.26 | 3,314,614 | +1.85(+2.20%) |
Feb 14, 2017 | 84.15 | 84.78 | 83.58 | 84.40 | 3,106,773 | -0.25(-0.30%) |
Feb 13, 2017 | 84.65 | 85.80 | 84.05 | 84.66 | 4,522,911 | +0.15(+0.17%) |
Feb 10, 2017 | 83.11 | 84.99 | 82.51 | 84.51 | 6,690,641 | +2.85(+3.50%) |
Feb 09, 2017 | 80.63 | 81.79 | 79.92 | 81.66 | 3,255,795 | +1.75(+2.18%) |
Feb 08, 2017 | 80.36 | 81.31 | 79.70 | 79.91 | 2,792,709 | -0.72(-0.89%) |
Feb 07, 2017 | 80.23 | 80.81 | 79.98 | 80.63 | 3,001,750 | +0.68(+0.85%) |
Feb 06, 2017 | 79.27 | 80.20 | 78.85 | 79.95 | 2,397,218 | +0.24(+0.30%) |
Feb 03, 2017 | 80.92 | 81.07 | 79.41 | 79.71 | 4,385,279 | -1.21(-1.49%) |
Feb 02, 2017 | 81.09 | 81.38 | 79.81 | 80.92 | 4,160,127 | -0.48(-0.59%) |
Feb 01, 2017 | 81.82 | 82.63 | 79.88 | 81.40 | 7,757,471 | -0.42(-0.52%) |
Jan 31, 2017 | 82.21 | 82.47 | 81.29 | 81.82 | 6,707,341 | -0.40(-0.49%) |
Jan 30, 2017 | 81.36 | 82.41 | 81.16 | 82.22 | 4,147,230 | +0.67(+0.82%) |
Jan 27, 2017 | 80.42 | 81.65 | 80.28 | 81.56 | 2,658,420 | +1.43(+1.79%) |
Jan 26, 2017 | 79.99 | 80.29 | 79.54 | 80.13 | 1,891,574 | +0.22(+0.27%) |
Jan 25, 2017 | 79.29 | 80.02 | 78.97 | 79.91 | 2,940,270 | +0.95(+1.20%) |
Jan 24, 2017 | 78.34 | 79.24 | 77.88 | 78.96 | 2,043,787 | +0.62(+0.79%) |
Jan 23, 2017 | 78.51 | 78.63 | 77.73 | 78.34 | 2,724,713 | -0.24(-0.30%) |
Jan 20, 2017 | 78.94 | 78.96 | 77.37 | 78.58 | 2,694,865 | -0.25(-0.32%) |
Jan 19, 2017 | 78.85 | 79.77 | 78.51 | 78.83 | 1,780,384 | -0.15(-0.19%) |
Jan 18, 2017 | 78.96 | 79.26 | 78.28 | 78.98 | 1,964,653 | +0.29(+0.37%) |
Jan 17, 2017 | 78.46 | 79.04 | 77.94 | 78.68 | 2,114,829 | -0.12(-0.15%) |
Jan 13, 2017 | 78.80 | 78.80 | 78.80 | 0 | +0.74(+0.94%) | |
Jan 12, 2017 | 77.33 | 78.22 | 76.74 | 78.07 | 2,075,711 | +0.57(+0.73%) |
Jan 11, 2017 | 77.28 | 77.89 | 76.66 | 77.50 | 2,671,115 | +0.17(+0.22%) |
Jan 10, 2017 | 76.98 | 77.70 | 76.44 | 77.33 | 2,374,631 | +0.21(+0.27%) |
Jan 09, 2017 | 77.66 | 77.90 | 76.55 | 77.12 | 2,378,139 | -0.36(-0.47%) |
Jan 06, 2017 | 77.59 | 77.99 | 76.86 | 77.49 | 2,057,357 | +0.05(+0.06%) |
Jan 05, 2017 | 78.44 | 78.91 | 77.21 | 77.44 | 3,359,718 | -1.64(-2.07%) |
Jan 04, 2017 | 77.86 | 79.55 | 77.60 | 79.08 | 1,888,717 | +1.43(+1.84%) |
Jan 03, 2017 | 77.99 | 78.09 | 76.76 | 77.64 | 2,230,644 | +0.40(+0.52%) |
Dec 30, 2016 | 77.24 | 77.24 | 77.24 | 0 | -1.37(-1.75%) | |
Dec 29, 2016 | 78.98 | 79.45 | 78.16 | 78.62 | 1,498,944 | -0.22(-0.27%) |
Dec 28, 2016 | 79.51 | 79.69 | 78.43 | 78.83 | 1,340,018 | -0.69(-0.86%) |
Dec 27, 2016 | 79.43 | 80.18 | 79.19 | 79.52 | 1,271,257 | +0.40(+0.51%) |
Dec 23, 2016 | 79.12 | 79.12 | 79.12 | 0 | +0.86(+1.10%) | |
Dec 22, 2016 | 78.20 | 78.61 | 77.65 | 78.25 | 1,230,528 | +0.13(+0.16%) |
Dec 21, 2016 | 77.96 | 78.63 | 77.61 | 78.13 | 2,224,584 | +0.16(+0.20%) |
Dec 20, 2016 | 78.07 | 78.71 | 77.73 | 77.97 | 2,261,693 | +0.00(+0.00%) |
Dec 19, 2016 | 77.78 | 78.98 | 77.63 | 77.97 | 2,240,673 | -0.01(-0.01%) |
Dec 16, 2016 | 79.87 | 79.93 | 77.64 | 77.98 | 4,168,544 | -1.96(-2.45%) |
Dec 15, 2016 | 79.75 | 81.03 | 79.18 | 79.94 | 4,035,704 | +0.79(+1.00%) |
Dec 14, 2016 | 79.06 | 80.11 | 78.44 | 79.15 | 2,624,176 | -0.06(-0.07%) |
Dec 13, 2016 | 78.91 | 81.01 | 78.91 | 79.20 | 3,508,950 | +0.14(+0.17%) |
Dec 12, 2016 | 77.36 | 79.08 | 77.00 | 79.07 | 4,004,005 | +1.83(+2.37%) |
Dec 09, 2016 | 76.31 | 77.54 | 76.31 | 77.23 | 2,114,661 | +0.95(+1.25%) |
Dec 08, 2016 | 76.53 | 77.09 | 75.91 | 76.28 | 3,513,644 | -0.17(-0.22%) |
Dec 07, 2016 | 75.37 | 76.61 | 74.95 | 76.45 | 3,354,294 | +1.06(+1.40%) |
Dec 06, 2016 | 76.13 | 76.53 | 75.03 | 75.39 | 2,348,981 | -0.57(-0.75%) |
Dec 05, 2016 | 74.70 | 76.33 | 74.05 | 75.96 | 2,550,639 | +1.56(+2.10%) |
Dec 02, 2016 | 74.19 | 75.00 | 72.32 | 74.40 | 4,174,230 | +0.27(+0.37%) |
Dec 01, 2016 | 77.68 | 77.75 | 73.72 | 74.12 | 5,016,849 | -3.59(-4.62%) |
Nov 30, 2016 | 79.72 | 79.80 | 77.63 | 77.71 | 3,484,591 | -2.09(-2.62%) |
Nov 29, 2016 | 77.43 | 80.12 | 77.41 | 79.80 | 3,443,157 | +2.59(+3.35%) |
Nov 28, 2016 | 77.89 | 78.03 | 77.02 | 77.21 | 2,378,137 | -0.43(-0.56%) |
Nov 25, 2016 | 77.65 | 78.38 | 77.03 | 77.64 | 796,184 | -0.18(-0.23%) |
Nov 23, 2016 | 77.82 | 77.82 | 77.82 | 0 | +1.57(+2.06%) | |
Nov 22, 2016 | 77.01 | 77.05 | 75.45 | 76.25 | 2,791,119 | -0.50(-0.65%) |
Nov 21, 2016 | 77.55 | 77.65 | 76.07 | 76.75 | 3,121,735 | -0.72(-0.92%) |
Nov 18, 2016 | 78.26 | 79.06 | 77.24 | 77.47 | 3,242,982 | -0.62(-0.79%) |
Nov 17, 2016 | 77.24 | 78.63 | 77.03 | 78.09 | 2,695,266 | +0.77(+1.00%) |
Nov 16, 2016 | 76.10 | 77.42 | 75.55 | 77.31 | 2,503,227 | +1.19(+1.56%) |
Nov 15, 2016 | 75.52 | 76.91 | 75.52 | 76.12 | 2,691,106 | +1.22(+1.62%) |
Nov 14, 2016 | 75.98 | 76.57 | 74.67 | 74.91 | 5,141,972 | -1.05(-1.38%) |
Nov 11, 2016 | 74.34 | 76.44 | 74.07 | 75.96 | 4,118,689 | +0.65(+0.86%) |
Nov 10, 2016 | 78.43 | 78.52 | 74.72 | 75.31 | 5,635,518 | -2.60(-3.34%) |
Nov 09, 2016 | 77.21 | 79.22 | 76.94 | 77.91 | 4,534,229 | -2.01(-2.52%) |
Nov 08, 2016 | 79.50 | 80.86 | 79.13 | 79.92 | 2,241,366 | +0.40(+0.51%) |
Nov 07, 2016 | 79.53 | 80.45 | 78.78 | 79.52 | 3,824,633 | +0.84(+1.07%) |
Nov 04, 2016 | 78.41 | 80.15 | 77.51 | 78.67 | 4,786,837 | -0.29(-0.37%) |
Nov 03, 2016 | 77.60 | 80.70 | 77.60 | 78.97 | 7,352,340 | +1.37(+1.77%) |
Nov 02, 2016 | 77.31 | 80.35 | 76.36 | 77.60 | 9,636,168 | +1.26(+1.64%) |
Nov 01, 2016 | 77.12 | 77.24 | 75.69 | 76.34 | 7,364,443 | -0.67(-0.87%) |
Oct 31, 2016 | 78.11 | 78.60 | 75.94 | 77.01 | 5,485,756 | -0.91(-1.17%) |
Oct 28, 2016 | 79.22 | 79.85 | 77.04 | 77.92 | 7,070,026 | -3.21(-3.95%) |
Oct 27, 2016 | 81.68 | 82.80 | 81.01 | 81.13 | 3,221,963 | +0.14(+0.17%) |
Oct 26, 2016 | 81.35 | 82.49 | 80.91 | 80.99 | 2,065,802 | -0.35(-0.43%) |
Oct 25, 2016 | 82.57 | 83.16 | 81.29 | 81.34 | 2,879,006 | -1.19(-1.44%) |
Oct 24, 2016 | 80.33 | 82.74 | 80.20 | 82.53 | 3,106,552 | +1.26(+1.54%) |
Oct 21, 2016 | 80.57 | 81.39 | 80.42 | 81.27 | 2,761,371 | +0.34(+0.42%) |
Oct 20, 2016 | 81.11 | 81.22 | 80.03 | 80.93 | 2,516,901 | -0.24(-0.29%) |
Oct 19, 2016 | 82.60 | 82.73 | 81.03 | 81.17 | 2,314,593 | -1.23(-1.49%) |
Oct 18, 2016 | 81.58 | 82.77 | 81.50 | 82.39 | 2,228,085 | +1.66(+2.05%) |
Oct 17, 2016 | 81.18 | 81.62 | 80.58 | 80.73 | 2,020,884 | -0.26(-0.33%) |
Oct 14, 2016 | 80.76 | 82.36 | 80.76 | 81.00 | 2,710,527 | +0.81(+1.02%) |
Oct 13, 2016 | 80.51 | 80.93 | 79.22 | 80.18 | 3,093,879 | -0.76(-0.93%) |
Oct 12, 2016 | 83.39 | 83.39 | 80.58 | 80.94 | 2,442,236 | -0.82(-1.01%) |
Oct 11, 2016 | 83.07 | 83.17 | 81.55 | 81.76 | 2,354,203 | -1.34(-1.62%) |
Oct 10, 2016 | 82.45 | 83.28 | 82.23 | 83.11 | 2,322,896 | +0.91(+1.11%) |
Oct 07, 2016 | 83.42 | 83.55 | 81.83 | 82.20 | 3,137,322 | -0.76(-0.91%) |
Oct 06, 2016 | 83.90 | 83.99 | 82.24 | 82.95 | 3,251,919 | -0.87(-1.04%) |
Oct 05, 2016 | 83.91 | 84.10 | 83.33 | 83.82 | 2,000,269 | -0.09(-0.11%) |
Oct 04, 2016 | 84.27 | 84.41 | 83.48 | 83.91 | 1,758,649 | +0.15(+0.18%) |
Oct 03, 2016 | 83.58 | 84.39 | 83.49 | 83.76 | 2,088,148 | +0.01(+0.01%) |
Sep 30, 2016 | 82.72 | 84.17 | 82.16 | 83.75 | 2,914,122 | +1.12(+1.35%) |
Sep 29, 2016 | 83.29 | 83.49 | 82.50 | 82.64 | 1,350,889 | -0.73(-0.87%) |
Sep 28, 2016 | 83.71 | 83.95 | 82.95 | 83.36 | 1,829,654 | -0.20(-0.23%) |
Sep 27, 2016 | 81.79 | 83.88 | 81.59 | 83.56 | 2,501,388 | +1.67(+2.04%) |
Sep 26, 2016 | 82.06 | 82.63 | 81.62 | 81.89 | 1,873,285 | -0.75(-0.90%) |
Sep 23, 2016 | 82.87 | 82.87 | 81.91 | 82.64 | 2,696,353 | +1.07(+1.31%) |
Sep 22, 2016 | 82.48 | 82.58 | 81.17 | 81.57 | 2,237,361 | -0.29(-0.36%) |
Sep 21, 2016 | 81.87 | 82.02 | 80.68 | 81.86 | 2,715,586 | +0.47(+0.58%) |
Sep 20, 2016 | 81.29 | 81.78 | 81.03 | 81.39 | 2,215,673 | +0.22(+0.27%) |
Sep 19, 2016 | 81.54 | 81.80 | 80.87 | 81.18 | 1,909,595 | -0.12(-0.14%) |
Sep 16, 2016 | 81.66 | 81.75 | 80.58 | 81.29 | 3,805,673 | -0.47(-0.58%) |
Sep 15, 2016 | 79.01 | 82.06 | 79.01 | 81.76 | 3,229,887 | +2.49(+3.14%) |
Sep 14, 2016 | 79.58 | 80.18 | 78.95 | 79.27 | 1,440,550 | -0.04(-0.05%) |
Sep 13, 2016 | 79.06 | 79.55 | 78.40 | 79.31 | 2,763,681 | +0.03(+0.04%) |
Sep 12, 2016 | 78.19 | 79.36 | 77.98 | 79.28 | 3,437,326 | +0.96(+1.23%) |
Sep 09, 2016 | 79.85 | 80.21 | 78.30 | 78.32 | 2,255,984 | -2.26(-2.80%) |
Sep 08, 2016 | 81.05 | 81.05 | 80.01 | 80.58 | 3,251,136 | -0.58(-0.71%) |
Sep 07, 2016 | 82.15 | 82.65 | 80.95 | 81.16 | 3,110,285 | -1.10(-1.34%) |
Sep 06, 2016 | 81.70 | 82.80 | 81.70 | 82.25 | 2,700,490 | +0.40(+0.49%) |
Sep 02, 2016 | 80.71 | 81.85 | 81.85 | 81.85 | 3,592,515 | +1.67(+2.08%) |
Sep 01, 2016 | 79.95 | 80.41 | 79.47 | 80.18 | 1,849,569 | +0.52(+0.65%) |
Aug 31, 2016 | 79.80 | 80.11 | 79.47 | 79.67 | 2,118,776 | -0.49(-0.61%) |
Aug 30, 2016 | 80.81 | 80.81 | 79.91 | 80.16 | 1,745,095 | +0.22(+0.27%) |
Aug 29, 2016 | 79.54 | 80.38 | 79.09 | 79.94 | 2,014,682 | +0.29(+0.37%) |
Aug 26, 2016 | 79.64 | 79.94 | 78.48 | 79.65 | 3,097,444 | -0.33(-0.42%) |
Aug 25, 2016 | 80.44 | 80.62 | 79.40 | 79.98 | 3,369,346 | -0.85(-1.06%) |
Aug 24, 2016 | 80.72 | 81.03 | 80.37 | 80.83 | 3,375,891 | +0.11(+0.13%) |
Aug 23, 2016 | 80.40 | 81.02 | 79.92 | 80.72 | 4,694,222 | +0.80(+1.01%) |
Aug 22, 2016 | 79.51 | 80.24 | 79.48 | 79.92 | 3,282,114 | -0.26(-0.33%) |
Aug 19, 2016 | 79.39 | 80.31 | 79.24 | 80.18 | 3,302,359 | +0.77(+0.96%) |
Aug 18, 2016 | 78.26 | 80.22 | 78.10 | 79.42 | 4,835,084 | +1.19(+1.52%) |
Aug 17, 2016 | 76.50 | 78.32 | 76.31 | 78.23 | 3,622,562 | +1.69(+2.20%) |
Aug 16, 2016 | 77.26 | 77.37 | 76.32 | 76.55 | 3,027,931 | -1.40(-1.80%) |
Aug 15, 2016 | 76.10 | 78.03 | 75.84 | 77.95 | 3,288,946 | +2.01(+2.65%) |
Aug 12, 2016 | 76.50 | 76.89 | 75.55 | 75.94 | 2,068,034 | -0.41(-0.54%) |
Aug 11, 2016 | 77.33 | 77.63 | 76.34 | 76.35 | 3,275,686 | -0.71(-0.92%) |
Aug 10, 2016 | 77.03 | 77.58 | 76.75 | 77.06 | 1,459,847 | -0.12(-0.15%) |
Aug 09, 2016 | 77.49 | 77.83 | 77.12 | 77.17 | 2,019,391 | -0.57(-0.73%) |
Aug 08, 2016 | 78.31 | 78.45 | 77.64 | 77.74 | 2,975,033 | -0.56(-0.71%) |
Aug 05, 2016 | 77.42 | 78.45 | 76.97 | 78.30 | 4,378,310 | +1.58(+2.06%) |
Aug 04, 2016 | 76.85 | 77.20 | 76.39 | 76.72 | 4,633,181 | -0.39(-0.51%) |
Aug 03, 2016 | 75.18 | 77.46 | 73.72 | 77.12 | 10,651,898 | +1.81(+2.41%) |
Aug 02, 2016 | 75.10 | 75.46 | 74.29 | 75.30 | 6,054,878 | +0.15(+0.20%) |
Aug 01, 2016 | 74.76 | 75.34 | 74.64 | 75.15 | 3,830,041 | +0.30(+0.41%) |
Jul 29, 2016 | 75.01 | 75.06 | 74.32 | 74.85 | 2,968,302 | +0.04(+0.05%) |
Jul 28, 2016 | 75.13 | 75.24 | 74.54 | 74.81 | 1,293,134 | -0.38(-0.51%) |
Jul 27, 2016 | 75.73 | 75.88 | 75.16 | 75.19 | 2,365,518 | -0.17(-0.22%) |
Jul 26, 2016 | 75.44 | 75.86 | 74.74 | 75.36 | 2,153,267 | -0.06(-0.08%) |
Jul 25, 2016 | 74.58 | 75.43 | 74.27 | 75.42 | 3,483,665 | +0.56(+0.75%) |
Jul 22, 2016 | 74.42 | 75.20 | 73.51 | 74.86 | 5,936,622 | +0.93(+1.26%) |
Jul 21, 2016 | 74.97 | 75.45 | 72.89 | 73.93 | 8,771,684 | -1.29(-1.72%) |
Jul 20, 2016 | 75.73 | 76.71 | 74.97 | 75.22 | 5,589,685 | +0.20(+0.26%) |
Jul 19, 2016 | 76.49 | 76.60 | 74.75 | 75.03 | 5,244,303 | -1.73(-2.25%) |
Jul 18, 2016 | 76.62 | 77.34 | 76.22 | 76.75 | 2,228,482 | +0.42(+0.55%) |
Jul 15, 2016 | 76.93 | 77.21 | 76.10 | 76.33 | 2,755,634 | -0.22(-0.28%) |
Jul 14, 2016 | 76.39 | 76.79 | 75.49 | 76.55 | 3,266,650 | +0.42(+0.55%) |
Jul 13, 2016 | 78.39 | 78.39 | 76.11 | 76.12 | 2,474,212 | -1.85(-2.38%) |
Jul 12, 2016 | 77.75 | 78.45 | 77.09 | 77.98 | 2,785,234 | +0.33(+0.43%) |
Jul 11, 2016 | 76.77 | 78.03 | 76.77 | 77.64 | 3,041,971 | +0.89(+1.16%) |
Jul 08, 2016 | 75.83 | 76.99 | 75.14 | 76.75 | 3,327,205 | +1.61(+2.14%) |
Jul 07, 2016 | 75.08 | 75.35 | 74.60 | 75.14 | 1,546,675 | +0.72(+0.96%) |
Jul 05, 2016 | 74.32 | 74.95 | 73.83 | 74.43 | 1,721,338 | +0.02(+0.03%) |
Jul 01, 2016 | 74.29 | 74.41 | 74.41 | 74.41 | 1,929,678 | +0.11(+0.15%) |
Jun 30, 2016 | 72.45 | 74.64 | 71.82 | 74.30 | 3,437,327 | +1.98(+2.74%) |
Jun 29, 2016 | 71.50 | 72.57 | 71.40 | 72.32 | 2,161,993 | +1.12(+1.57%) |
Jun 28, 2016 | 70.60 | 71.25 | 69.99 | 71.20 | 2,797,735 | +1.08(+1.54%) |
Jun 27, 2016 | 71.60 | 71.65 | 69.64 | 70.12 | 3,705,284 | -1.68(-2.34%) |
Jun 24, 2016 | 72.22 | 73.33 | 71.51 | 71.80 | 4,713,267 | -2.79(-3.73%) |
Jun 23, 2016 | 74.16 | 74.71 | 73.41 | 74.58 | 2,379,428 | +1.23(+1.67%) |
Jun 22, 2016 | 73.76 | 74.07 | 73.25 | 73.36 | 2,079,389 | -0.70(-0.94%) |
Jun 21, 2016 | 73.80 | 74.60 | 73.62 | 74.06 | 2,113,029 | +0.20(+0.27%) |
Jun 20, 2016 | 73.25 | 74.87 | 72.69 | 73.86 | 3,005,536 | +0.77(+1.06%) |
Jun 17, 2016 | 73.71 | 73.71 | 72.16 | 73.08 | 4,303,507 | -0.47(-0.64%) |
Jun 16, 2016 | 72.56 | 73.64 | 72.15 | 73.56 | 2,925,360 | +0.60(+0.82%) |
Jun 15, 2016 | 73.12 | 73.78 | 72.61 | 72.96 | 2,457,264 | -0.13(-0.17%) |
Jun 14, 2016 | 72.71 | 73.34 | 71.93 | 73.08 | 2,056,625 | +0.27(+0.38%) |
Jun 13, 2016 | 73.45 | 73.98 | 72.38 | 72.81 | 3,761,711 | -1.02(-1.38%) |
Jun 10, 2016 | 73.96 | 74.77 | 73.36 | 73.83 | 3,084,553 | -0.95(-1.27%) |
Jun 09, 2016 | 74.13 | 75.31 | 74.10 | 74.78 | 3,115,375 | -0.03(-0.04%) |
Jun 08, 2016 | 75.58 | 75.70 | 74.55 | 74.81 | 2,577,140 | -0.95(-1.26%) |
Jun 07, 2016 | 75.38 | 76.59 | 75.28 | 75.76 | 4,298,098 | +0.75(+0.99%) |
Jun 06, 2016 | 74.90 | 75.48 | 73.75 | 75.02 | 2,872,738 | +0.13(+0.17%) |
Jun 03, 2016 | 75.22 | 75.22 | 73.98 | 74.89 | 1,900,531 | -0.22(-0.29%) |
Jun 02, 2016 | 75.24 | 75.46 | 74.63 | 75.10 | 2,103,071 | -0.04(-0.05%) |
Jun 01, 2016 | 75.33 | 75.89 | 74.73 | 75.14 | 3,324,595 | -0.13(-0.17%) |
May 31, 2016 | 74.52 | 75.34 | 74.24 | 75.27 | 4,792,451 | +1.03(+1.39%) |
May 27, 2016 | 73.88 | 74.24 | 74.24 | 74.24 | 2,356,603 | +0.58(+0.79%) |
May 26, 2016 | 73.19 | 73.98 | 72.50 | 73.66 | 1,889,561 | +0.17(+0.23%) |
May 25, 2016 | 73.94 | 74.37 | 73.40 | 73.50 | 2,041,832 | -0.40(-0.54%) |
May 24, 2016 | 72.26 | 74.20 | 71.84 | 73.90 | 3,856,439 | +2.07(+2.88%) |
May 23, 2016 | 71.98 | 72.47 | 71.01 | 71.83 | 3,312,063 | +0.13(+0.18%) |
May 20, 2016 | 72.06 | 72.58 | 71.52 | 71.70 | 3,846,589 | -0.38(-0.53%) |
May 19, 2016 | 72.79 | 72.79 | 71.53 | 72.08 | 3,300,246 | -0.97(-1.33%) |
May 18, 2016 | 73.26 | 73.43 | 71.85 | 73.05 | 4,519,594 | -0.63(-0.86%) |
May 17, 2016 | 74.26 | 75.12 | 73.09 | 73.69 | 5,205,924 | -1.46(-1.94%) |
May 16, 2016 | 73.62 | 75.66 | 73.37 | 75.14 | 4,414,243 | +1.39(+1.89%) |
May 13, 2016 | 73.29 | 74.62 | 73.22 | 73.75 | 4,271,403 | +0.19(+0.25%) |
May 12, 2016 | 72.21 | 74.77 | 71.98 | 73.56 | 8,362,393 | +1.60(+2.22%) |
May 11, 2016 | 69.07 | 73.48 | 68.89 | 71.97 | 22,331,716 | +8.67(+13.70%) |
May 10, 2016 | 63.75 | 63.85 | 62.50 | 63.30 | 7,746,858 | +0.02(+0.03%) |
May 09, 2016 | 62.94 | 63.79 | 62.78 | 63.28 | 3,103,856 | +0.57(+0.91%) |
May 06, 2016 | 60.99 | 62.76 | 60.80 | 62.71 | 3,429,343 | +1.67(+2.73%) |
May 05, 2016 | 61.08 | 61.55 | 60.00 | 61.04 | 4,970,233 | +0.35(+0.58%) |
May 04, 2016 | 60.55 | 61.28 | 59.92 | 60.69 | 3,275,880 | -0.20(-0.32%) |
May 03, 2016 | 61.40 | 62.01 | 60.83 | 60.88 | 3,293,558 | -0.79(-1.29%) |