Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 97.48 | 97.84 | 95.57 | 96.13 | 4,139,951 | -1.35(-1.38%) |
Apr 27, 2017 | 96.18 | 98.87 | 96.07 | 97.48 | 6,005,631 | +2.89(+3.05%) |
Apr 26, 2017 | 94.92 | 96.13 | 94.30 | 94.59 | 7,341,618 | -0.27(-0.28%) |
Apr 25, 2017 | 93.87 | 95.10 | 93.64 | 94.86 | 4,647,726 | +0.99(+1.05%) |
Apr 24, 2017 | 94.02 | 94.43 | 93.73 | 93.87 | 3,747,813 | +0.90(+0.97%) |
Apr 21, 2017 | 92.90 | 93.40 | 92.41 | 92.97 | 3,661,665 | +0.33(+0.35%) |
Apr 20, 2017 | 92.88 | 93.89 | 92.62 | 92.65 | 4,893,421 | +0.95(+1.04%) |
Apr 19, 2017 | 91.69 | 92.54 | 91.25 | 91.69 | 3,894,984 | +0.47(+0.52%) |
Apr 18, 2017 | 90.57 | 91.60 | 90.32 | 91.22 | 3,222,629 | +0.22(+0.25%) |
Apr 17, 2017 | 90.07 | 91.02 | 89.40 | 91.00 | 3,230,634 | +1.03(+1.15%) |
Apr 13, 2017 | 90.59 | 91.07 | 89.97 | 89.97 | 2,763,411 | -0.68(-0.75%) |
Apr 12, 2017 | 92.80 | 92.84 | 90.57 | 90.65 | 3,547,775 | -1.75(-1.90%) |
Apr 11, 2017 | 92.05 | 92.53 | 91.24 | 92.40 | 2,677,306 | -0.01(-0.01%) |
Apr 10, 2017 | 92.36 | 93.07 | 92.26 | 92.41 | 3,065,021 | +0.51(+0.55%) |
Apr 07, 2017 | 92.16 | 92.54 | 91.50 | 91.90 | 2,568,000 | -0.03(-0.04%) |
Apr 06, 2017 | 89.98 | 92.21 | 89.96 | 91.93 | 5,306,296 | +0.27(+0.29%) |
Apr 05, 2017 | 92.69 | 94.05 | 91.50 | 91.67 | 3,421,874 | -0.38(-0.41%) |
Apr 04, 2017 | 90.77 | 92.08 | 90.27 | 92.04 | 4,012,701 | +1.46(+1.61%) |
Apr 03, 2017 | 91.15 | 91.68 | 90.22 | 90.59 | 3,364,661 | -0.36(-0.40%) |
Mar 31, 2017 | 91.86 | 91.95 | 90.93 | 90.95 | 3,363,887 | -0.88(-0.95%) |
Mar 30, 2017 | 90.79 | 92.26 | 90.43 | 91.82 | 3,448,574 | +1.17(+1.29%) |
Mar 29, 2017 | 89.99 | 91.16 | 89.65 | 90.65 | 3,383,262 | +0.07(+0.08%) |
Mar 28, 2017 | 89.34 | 90.92 | 89.16 | 90.59 | 4,934,748 | +1.27(+1.42%) |
Mar 27, 2017 | 88.35 | 89.74 | 87.93 | 89.31 | 4,439,626 | +0.05(+0.06%) |
Mar 24, 2017 | 89.29 | 89.82 | 88.82 | 89.26 | 3,184,916 | +0.08(+0.09%) |
Mar 23, 2017 | 89.29 | 90.28 | 88.95 | 89.19 | 3,013,719 | -0.16(-0.18%) |
Mar 22, 2017 | 88.91 | 89.72 | 88.50 | 89.35 | 4,776,451 | +0.35(+0.40%) |
Mar 21, 2017 | 90.53 | 90.68 | 88.61 | 89.00 | 4,479,632 | -1.23(-1.36%) |
Mar 20, 2017 | 90.80 | 91.00 | 90.16 | 90.22 | 4,012,080 | -0.78(-0.86%) |
Mar 17, 2017 | 90.53 | 91.06 | 90.24 | 91.01 | 13,271,601 | +0.46(+0.51%) |
Mar 16, 2017 | 90.59 | 91.29 | 90.16 | 90.54 | 4,245,476 | -0.11(-0.12%) |
Mar 15, 2017 | 89.80 | 91.13 | 89.38 | 90.65 | 4,071,705 | +1.04(+1.16%) |
Mar 14, 2017 | 90.97 | 91.25 | 89.57 | 89.61 | 5,012,380 | -1.79(-1.95%) |
Mar 13, 2017 | 91.32 | 91.69 | 90.97 | 91.40 | 4,093,454 | +0.15(+0.16%) |
Mar 10, 2017 | 91.78 | 91.86 | 90.77 | 91.25 | 3,862,161 | +0.09(+0.09%) |
Mar 09, 2017 | 91.71 | 91.88 | 90.79 | 91.17 | 4,811,421 | -0.46(-0.50%) |
Mar 08, 2017 | 93.04 | 93.13 | 91.37 | 91.62 | 4,030,426 | -1.42(-1.52%) |
Mar 07, 2017 | 93.68 | 94.04 | 92.87 | 93.04 | 3,879,642 | -0.92(-0.98%) |
Mar 06, 2017 | 93.38 | 94.14 | 93.16 | 93.96 | 3,481,288 | +0.35(+0.38%) |
Mar 03, 2017 | 93.66 | 93.83 | 92.94 | 93.61 | 2,684,407 | -0.03(-0.03%) |
Mar 02, 2017 | 94.49 | 94.66 | 93.51 | 93.63 | 3,191,056 | -0.91(-0.96%) |
Mar 01, 2017 | 93.62 | 95.01 | 93.62 | 94.54 | 4,734,230 | +1.86(+2.01%) |
Feb 28, 2017 | 92.33 | 92.80 | 91.95 | 92.68 | 4,375,058 | +0.38(+0.41%) |
Feb 27, 2017 | 92.58 | 92.73 | 91.43 | 92.30 | 3,829,892 | -0.21(-0.22%) |
Feb 24, 2017 | 90.68 | 92.53 | 90.30 | 92.51 | 5,395,239 | +1.41(+1.55%) |
Feb 23, 2017 | 93.18 | 93.49 | 90.72 | 91.10 | 5,711,352 | -1.85(-1.99%) |
Feb 22, 2017 | 93.21 | 93.43 | 92.16 | 92.95 | 4,926,581 | -0.68(-0.73%) |
Feb 21, 2017 | 93.91 | 94.61 | 93.36 | 93.63 | 4,884,029 | -0.13(-0.14%) |
Feb 17, 2017 | 93.76 | 93.76 | 93.76 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.47 | 93.91 | 92.63 | 93.39 | 3,292,668 | -0.33(-0.36%) |
Feb 15, 2017 | 92.66 | 93.91 | 92.35 | 93.73 | 3,927,273 | +0.53(+0.57%) |
Feb 14, 2017 | 92.27 | 93.20 | 91.98 | 93.20 | 3,385,602 | +0.72(+0.78%) |
Feb 13, 2017 | 92.28 | 93.32 | 92.11 | 92.48 | 3,092,842 | +0.38(+0.42%) |
Feb 10, 2017 | 92.10 | 92.62 | 91.96 | 92.09 | 3,253,828 | +0.38(+0.42%) |
Feb 09, 2017 | 91.64 | 92.10 | 91.45 | 91.71 | 4,221,233 | +0.07(+0.07%) |
Feb 08, 2017 | 91.80 | 92.14 | 90.73 | 91.64 | 4,569,640 | -0.26(-0.29%) |
Feb 07, 2017 | 92.37 | 92.85 | 91.65 | 91.91 | 4,091,805 | -0.03(-0.04%) |
Feb 06, 2017 | 92.51 | 92.80 | 91.85 | 91.94 | 3,347,658 | -0.70(-0.76%) |
Feb 03, 2017 | 91.76 | 92.92 | 91.65 | 92.64 | 3,806,249 | +1.03(+1.13%) |
Feb 02, 2017 | 91.52 | 91.85 | 90.41 | 91.61 | 4,949,754 | -0.34(-0.37%) |
Feb 01, 2017 | 91.39 | 92.27 | 90.84 | 91.95 | 5,123,863 | +0.96(+1.05%) |
Jan 31, 2017 | 92.32 | 92.70 | 90.69 | 90.99 | 5,311,384 | -1.21(-1.31%) |
Jan 30, 2017 | 93.03 | 93.03 | 90.79 | 92.21 | 6,247,943 | -1.02(-1.10%) |
Jan 27, 2017 | 94.21 | 94.22 | 92.33 | 93.23 | 4,164,420 | -0.81(-0.86%) |
Jan 26, 2017 | 94.13 | 95.09 | 93.47 | 94.04 | 5,396,382 | -0.23(-0.24%) |
Jan 25, 2017 | 93.31 | 94.77 | 93.07 | 94.27 | 6,018,011 | +1.45(+1.56%) |
Jan 24, 2017 | 92.33 | 93.27 | 91.86 | 92.82 | 5,346,660 | +0.62(+0.68%) |
Jan 23, 2017 | 92.75 | 92.75 | 91.29 | 92.20 | 4,605,706 | -0.52(-0.56%) |
Jan 20, 2017 | 91.21 | 92.75 | 91.02 | 92.72 | 7,543,091 | +2.01(+2.22%) |
Jan 19, 2017 | 92.39 | 93.04 | 90.02 | 90.70 | 11,834,588 | +2.11(+2.38%) |
Jan 18, 2017 | 87.31 | 89.11 | 86.68 | 88.59 | 6,282,030 | +0.34(+0.39%) |
Jan 17, 2017 | 89.39 | 89.49 | 87.81 | 88.25 | 3,984,437 | -1.61(-1.79%) |
Jan 13, 2017 | 89.86 | 89.86 | 89.86 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.02 | 89.61 | 88.24 | 89.39 | 2,807,560 | +0.37(+0.41%) |
Jan 11, 2017 | 88.24 | 89.50 | 87.96 | 89.02 | 3,355,504 | +0.73(+0.82%) |
Jan 10, 2017 | 87.56 | 89.00 | 87.01 | 88.30 | 4,173,464 | +0.85(+0.98%) |
Jan 09, 2017 | 88.56 | 88.57 | 87.00 | 87.44 | 3,477,403 | -0.66(-0.75%) |
Jan 06, 2017 | 87.11 | 88.59 | 86.40 | 88.10 | 4,524,088 | +0.91(+1.04%) |
Jan 05, 2017 | 87.96 | 88.24 | 86.42 | 87.19 | 4,896,464 | -0.86(-0.98%) |
Jan 04, 2017 | 87.84 | 89.06 | 87.52 | 88.06 | 4,296,588 | +0.53(+0.60%) |
Jan 03, 2017 | 89.20 | 89.89 | 87.14 | 87.53 | 4,479,387 | -0.99(-1.12%) |
Dec 30, 2016 | 88.52 | 88.52 | 88.52 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.54 | 89.86 | 88.78 | 89.15 | 2,485,916 | -0.29(-0.32%) |
Dec 28, 2016 | 90.28 | 90.77 | 89.29 | 89.44 | 2,107,172 | -0.81(-0.90%) |
Dec 27, 2016 | 90.08 | 90.44 | 89.82 | 90.25 | 1,778,264 | +0.45(+0.50%) |
Dec 23, 2016 | 89.80 | 89.80 | 89.80 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.89 | 89.88 | 88.25 | 89.81 | 3,507,987 | +0.46(+0.52%) |
Dec 21, 2016 | 89.39 | 90.11 | 88.83 | 89.35 | 2,589,642 | +0.00(+0.00%) |
Dec 20, 2016 | 88.63 | 89.45 | 88.40 | 89.35 | 3,545,193 | +1.07(+1.21%) |
Dec 19, 2016 | 88.01 | 88.70 | 87.62 | 88.28 | 3,349,135 | +0.08(+0.09%) |
Dec 16, 2016 | 89.42 | 89.62 | 87.98 | 88.20 | 7,742,617 | -1.17(-1.31%) |
Dec 15, 2016 | 87.92 | 89.59 | 87.55 | 89.37 | 5,247,473 | +1.59(+1.81%) |
Dec 14, 2016 | 89.00 | 89.50 | 87.66 | 87.78 | 4,157,592 | -1.04(-1.17%) |
Dec 13, 2016 | 89.29 | 89.42 | 88.04 | 88.83 | 4,784,623 | -0.24(-0.27%) |
Dec 12, 2016 | 89.93 | 89.93 | 87.86 | 89.06 | 4,844,993 | -0.57(-0.64%) |
Dec 09, 2016 | 89.55 | 90.05 | 88.82 | 89.64 | 4,800,828 | -0.32(-0.36%) |
Dec 08, 2016 | 90.77 | 91.03 | 89.42 | 89.96 | 4,516,873 | -0.82(-0.90%) |
Dec 07, 2016 | 88.36 | 90.93 | 87.70 | 90.78 | 5,781,035 | +2.71(+3.08%) |
Dec 06, 2016 | 87.94 | 88.20 | 87.34 | 88.07 | 3,781,139 | +0.26(+0.30%) |
Dec 05, 2016 | 88.21 | 88.58 | 87.78 | 87.80 | 4,051,833 | +0.16(+0.19%) |
Dec 02, 2016 | 88.26 | 88.45 | 87.10 | 87.64 | 4,112,384 | -0.63(-0.72%) |
Dec 01, 2016 | 86.95 | 88.76 | 86.75 | 88.27 | 5,561,001 | +1.76(+2.03%) |
Nov 30, 2016 | 86.54 | 87.71 | 86.45 | 86.51 | 7,250,564 | +0.65(+0.76%) |
Nov 29, 2016 | 85.83 | 86.27 | 85.46 | 85.86 | 3,450,464 | -0.10(-0.12%) |
Nov 28, 2016 | 86.50 | 86.56 | 85.74 | 85.97 | 4,097,076 | -0.69(-0.79%) |
Nov 25, 2016 | 86.10 | 86.70 | 85.83 | 86.65 | 1,980,548 | +0.60(+0.70%) |
Nov 23, 2016 | 86.05 | 86.05 | 86.05 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.80 | 85.91 | 85.20 | 85.29 | 3,948,279 | -0.22(-0.26%) |
Nov 21, 2016 | 84.95 | 86.22 | 84.87 | 85.51 | 3,988,793 | +0.78(+0.92%) |
Nov 18, 2016 | 83.96 | 84.87 | 83.68 | 84.73 | 4,304,695 | +0.87(+1.03%) |
Nov 17, 2016 | 82.94 | 83.97 | 82.73 | 83.86 | 5,160,264 | +0.68(+0.82%) |
Nov 16, 2016 | 83.50 | 84.07 | 82.94 | 83.18 | 3,376,997 | -0.93(-1.11%) |
Nov 15, 2016 | 84.17 | 84.48 | 83.10 | 84.11 | 5,023,245 | -0.27(-0.32%) |
Nov 14, 2016 | 82.77 | 85.40 | 82.76 | 84.39 | 7,796,597 | +2.16(+2.63%) |
Nov 11, 2016 | 82.37 | 82.92 | 81.20 | 82.22 | 7,852,251 | -0.52(-0.63%) |
Nov 10, 2016 | 80.74 | 83.84 | 80.65 | 82.74 | 10,548,965 | +3.00(+3.77%) |
Nov 09, 2016 | 74.58 | 80.59 | 74.58 | 79.74 | 11,376,428 | +2.84(+3.70%) |
Nov 08, 2016 | 77.05 | 77.20 | 76.15 | 76.89 | 5,029,432 | -0.13(-0.17%) |
Nov 07, 2016 | 76.38 | 77.13 | 76.26 | 77.02 | 5,368,843 | +1.69(+2.24%) |
Nov 04, 2016 | 75.28 | 75.94 | 75.01 | 75.33 | 4,413,495 | -0.01(-0.01%) |
Nov 03, 2016 | 75.26 | 76.08 | 74.90 | 75.34 | 5,265,255 | +0.07(+0.09%) |
Nov 02, 2016 | 74.75 | 75.80 | 74.47 | 75.27 | 5,228,505 | +0.68(+0.91%) |
Nov 01, 2016 | 75.24 | 75.44 | 73.89 | 74.59 | 4,690,071 | -0.25(-0.33%) |
Oct 31, 2016 | 75.32 | 75.59 | 74.78 | 74.84 | 4,337,452 | -0.16(-0.21%) |
Oct 28, 2016 | 75.48 | 75.81 | 74.51 | 75.00 | 4,459,100 | -0.38(-0.51%) |
Oct 27, 2016 | 75.71 | 75.87 | 75.18 | 75.38 | 5,145,630 | -0.20(-0.26%) |
Oct 26, 2016 | 76.40 | 76.40 | 75.22 | 75.58 | 5,597,050 | -0.80(-1.04%) |
Oct 25, 2016 | 76.15 | 76.74 | 75.66 | 76.37 | 6,597,220 | +0.09(+0.12%) |
Oct 24, 2016 | 77.05 | 77.65 | 76.19 | 76.28 | 8,292,621 | -0.42(-0.54%) |
Oct 21, 2016 | 76.02 | 77.66 | 75.85 | 76.70 | 9,766,351 | -0.23(-0.30%) |
Oct 20, 2016 | 80.12 | 80.63 | 76.22 | 76.93 | 18,972,406 | -5.50(-6.67%) |
Oct 19, 2016 | 82.03 | 83.55 | 81.70 | 82.43 | 4,368,168 | +0.34(+0.41%) |
Oct 18, 2016 | 82.83 | 83.23 | 82.04 | 82.09 | 4,201,522 | -0.04(-0.05%) |
Oct 17, 2016 | 82.08 | 82.43 | 81.85 | 82.13 | 2,784,665 | -0.06(-0.07%) |
Oct 14, 2016 | 82.38 | 83.39 | 82.18 | 82.19 | 5,805,869 | +0.08(+0.10%) |
Oct 13, 2016 | 80.96 | 82.42 | 80.03 | 82.10 | 5,081,017 | +0.70(+0.87%) |
Oct 12, 2016 | 82.10 | 82.15 | 81.11 | 81.40 | 4,029,370 | -0.53(-0.65%) |
Oct 11, 2016 | 82.60 | 82.73 | 81.49 | 81.93 | 4,951,585 | -0.69(-0.83%) |
Oct 10, 2016 | 83.61 | 83.78 | 82.54 | 82.62 | 3,584,128 | -0.61(-0.73%) |
Oct 07, 2016 | 83.53 | 83.72 | 82.59 | 83.23 | 3,859,194 | -0.24(-0.28%) |
Oct 06, 2016 | 83.48 | 83.85 | 83.13 | 83.47 | 3,639,368 | -0.16(-0.19%) |
Oct 05, 2016 | 82.50 | 83.88 | 82.31 | 83.63 | 3,797,004 | +1.59(+1.93%) |
Oct 04, 2016 | 82.81 | 83.31 | 81.96 | 82.04 | 3,094,476 | -0.58(-0.70%) |
Oct 03, 2016 | 82.48 | 83.08 | 82.37 | 82.62 | 2,802,731 | -0.15(-0.18%) |
Sep 30, 2016 | 82.14 | 83.17 | 81.99 | 82.77 | 5,520,902 | +1.33(+1.64%) |
Sep 29, 2016 | 81.68 | 82.15 | 81.05 | 81.44 | 3,147,736 | -0.17(-0.21%) |
Sep 28, 2016 | 80.61 | 81.67 | 80.58 | 81.61 | 2,984,482 | +1.11(+1.38%) |
Sep 27, 2016 | 79.89 | 80.93 | 79.60 | 80.50 | 3,727,862 | +0.57(+0.71%) |
Sep 26, 2016 | 79.87 | 80.16 | 79.38 | 79.93 | 4,271,365 | -0.13(-0.16%) |
Sep 23, 2016 | 80.44 | 80.57 | 79.96 | 80.06 | 3,432,177 | -0.64(-0.79%) |
Sep 22, 2016 | 81.29 | 81.61 | 80.65 | 80.69 | 3,488,689 | +0.04(+0.05%) |
Sep 21, 2016 | 79.45 | 80.81 | 79.45 | 80.65 | 2,973,941 | +1.60(+2.03%) |
Sep 20, 2016 | 79.38 | 79.51 | 78.85 | 79.05 | 2,919,098 | +0.04(+0.05%) |
Sep 19, 2016 | 78.90 | 79.51 | 78.70 | 79.01 | 3,765,454 | +0.60(+0.77%) |
Sep 16, 2016 | 78.50 | 79.05 | 77.88 | 78.40 | 6,110,171 | -0.48(-0.60%) |
Sep 15, 2016 | 78.32 | 79.13 | 77.50 | 78.88 | 4,009,241 | +0.19(+0.24%) |
Sep 14, 2016 | 78.40 | 79.21 | 78.25 | 78.69 | 3,397,991 | +0.24(+0.30%) |
Sep 13, 2016 | 78.97 | 79.46 | 78.06 | 78.45 | 4,379,820 | -1.16(-1.46%) |
Sep 12, 2016 | 78.00 | 80.37 | 77.63 | 79.62 | 5,503,335 | +0.93(+1.18%) |
Sep 09, 2016 | 81.00 | 81.53 | 78.69 | 78.69 | 5,091,418 | -3.32(-4.05%) |
Sep 08, 2016 | 81.73 | 82.20 | 81.26 | 82.01 | 2,470,062 | +0.30(+0.36%) |
Sep 07, 2016 | 81.21 | 82.37 | 81.21 | 81.71 | 2,871,992 | +0.26(+0.32%) |
Sep 06, 2016 | 81.16 | 81.55 | 80.83 | 81.45 | 2,673,605 | +0.59(+0.72%) |
Sep 02, 2016 | 81.14 | 80.86 | 80.86 | 80.86 | 2,469,540 | -0.01(-0.01%) |
Sep 01, 2016 | 81.17 | 81.46 | 80.35 | 80.87 | 2,436,835 | -0.20(-0.25%) |
Aug 31, 2016 | 80.91 | 81.37 | 80.33 | 81.08 | 3,374,735 | -0.27(-0.33%) |
Aug 30, 2016 | 81.48 | 81.71 | 81.03 | 81.35 | 2,859,964 | -0.18(-0.22%) |
Aug 29, 2016 | 80.51 | 81.63 | 80.12 | 81.53 | 3,235,776 | +1.26(+1.58%) |
Aug 26, 2016 | 80.46 | 80.99 | 79.94 | 80.26 | 3,000,471 | +0.03(+0.04%) |
Aug 25, 2016 | 80.43 | 80.85 | 80.13 | 80.23 | 2,196,074 | -0.34(-0.42%) |
Aug 24, 2016 | 81.01 | 81.05 | 80.39 | 80.57 | 2,967,764 | -0.45(-0.55%) |
Aug 23, 2016 | 80.93 | 81.20 | 80.65 | 81.01 | 2,727,127 | +0.57(+0.71%) |
Aug 22, 2016 | 80.41 | 80.84 | 80.21 | 80.44 | 2,308,494 | -0.30(-0.37%) |
Aug 19, 2016 | 80.74 | 80.88 | 80.39 | 80.73 | 3,587,587 | -0.13(-0.16%) |
Aug 18, 2016 | 79.46 | 81.05 | 79.00 | 80.86 | 6,000,752 | +1.06(+1.33%) |
Aug 17, 2016 | 78.28 | 79.86 | 78.18 | 79.80 | 5,591,883 | +1.42(+1.81%) |
Aug 16, 2016 | 77.81 | 78.47 | 77.53 | 78.38 | 4,488,604 | +0.33(+0.42%) |
Aug 15, 2016 | 78.02 | 78.70 | 77.87 | 78.05 | 3,240,142 | +0.51(+0.65%) |
Aug 12, 2016 | 78.19 | 78.19 | 77.41 | 77.54 | 3,435,966 | -0.89(-1.14%) |
Aug 11, 2016 | 78.24 | 78.85 | 78.14 | 78.44 | 2,992,570 | +0.44(+0.56%) |
Aug 10, 2016 | 78.82 | 78.86 | 77.81 | 78.00 | 3,043,682 | -0.53(-0.68%) |
Aug 09, 2016 | 79.11 | 79.47 | 78.47 | 78.53 | 2,863,885 | -0.67(-0.84%) |
Aug 08, 2016 | 79.22 | 80.12 | 79.04 | 79.20 | 2,953,225 | +0.01(+0.01%) |
Aug 05, 2016 | 78.62 | 79.86 | 78.15 | 79.19 | 3,729,238 | +1.00(+1.27%) |
Aug 04, 2016 | 77.94 | 78.55 | 77.58 | 78.19 | 2,661,719 | -0.17(-0.22%) |
Aug 03, 2016 | 77.24 | 78.63 | 77.12 | 78.36 | 4,630,751 | +1.32(+1.72%) |
Aug 02, 2016 | 77.96 | 78.13 | 76.52 | 77.04 | 4,488,037 | -1.49(-1.89%) |
Aug 01, 2016 | 78.41 | 79.02 | 77.97 | 78.52 | 3,315,278 | +0.01(+0.01%) |
Jul 29, 2016 | 78.09 | 78.73 | 77.85 | 78.51 | 3,319,646 | -0.03(-0.03%) |
Jul 28, 2016 | 77.16 | 78.82 | 76.84 | 78.54 | 3,678,768 | +1.22(+1.58%) |
Jul 27, 2016 | 78.24 | 78.43 | 76.73 | 77.32 | 4,175,364 | -1.16(-1.48%) |
Jul 26, 2016 | 77.95 | 78.48 | 77.49 | 78.48 | 3,425,166 | +0.62(+0.79%) |
Jul 25, 2016 | 78.23 | 78.27 | 77.51 | 77.87 | 3,252,598 | -0.48(-0.61%) |
Jul 22, 2016 | 76.68 | 78.49 | 76.19 | 78.35 | 4,987,640 | +1.62(+2.11%) |
Jul 21, 2016 | 76.79 | 77.88 | 76.55 | 76.73 | 7,894,206 | -2.69(-3.39%) |
Jul 20, 2016 | 78.24 | 79.59 | 78.04 | 79.42 | 5,030,862 | +0.14(+0.18%) |
Jul 19, 2016 | 78.86 | 79.36 | 78.37 | 79.27 | 3,971,738 | -0.14(-0.18%) |
Jul 18, 2016 | 79.30 | 79.62 | 78.54 | 79.42 | 3,224,913 | +0.12(+0.15%) |
Jul 15, 2016 | 80.14 | 80.44 | 79.07 | 79.30 | 4,777,096 | -0.61(-0.76%) |
Jul 14, 2016 | 80.09 | 81.00 | 79.68 | 79.91 | 6,319,024 | +0.47(+0.59%) |
Jul 13, 2016 | 78.09 | 79.98 | 77.66 | 79.43 | 6,990,223 | +1.76(+2.26%) |
Jul 12, 2016 | 77.44 | 78.24 | 77.15 | 77.68 | 4,883,685 | +0.57(+0.73%) |
Jul 11, 2016 | 76.54 | 77.32 | 76.53 | 77.11 | 6,427,151 | +0.59(+0.77%) |
Jul 08, 2016 | 75.05 | 77.03 | 74.28 | 76.52 | 7,642,287 | +2.24(+3.02%) |
Jul 07, 2016 | 74.25 | 74.65 | 73.90 | 74.28 | 5,687,101 | +0.50(+0.67%) |
Jul 06, 2016 | 73.06 | 73.85 | 72.57 | 73.78 | 4,432,960 | +0.24(+0.32%) |
Jul 05, 2016 | 73.28 | 73.82 | 73.21 | 73.55 | 5,102,809 | -0.15(-0.21%) |
Jul 01, 2016 | 73.62 | 73.70 | 73.70 | 73.70 | 4,471,120 | +0.08(+0.10%) |
Jun 30, 2016 | 73.19 | 73.74 | 71.55 | 73.62 | 6,920,505 | +0.82(+1.12%) |
Jun 29, 2016 | 72.36 | 73.21 | 72.25 | 72.80 | 4,460,621 | +1.25(+1.75%) |
Jun 28, 2016 | 70.26 | 71.60 | 70.03 | 71.55 | 7,056,693 | +1.95(+2.80%) |
Jun 27, 2016 | 71.23 | 71.27 | 69.16 | 69.60 | 7,049,127 | -2.33(-3.24%) |
Jun 24, 2016 | 72.10 | 72.87 | 71.00 | 71.93 | 16,821,634 | -2.78(-3.72%) |
Jun 23, 2016 | 74.92 | 75.10 | 74.19 | 74.71 | 3,189,615 | +0.89(+1.20%) |
Jun 22, 2016 | 74.05 | 74.29 | 73.68 | 73.82 | 4,029,407 | -0.14(-0.18%) |
Jun 21, 2016 | 73.23 | 74.33 | 72.57 | 73.96 | 4,913,573 | -0.37(-0.50%) |
Jun 20, 2016 | 74.56 | 75.31 | 74.24 | 74.33 | 5,110,339 | +0.43(+0.58%) |
Jun 17, 2016 | 73.41 | 74.09 | 73.30 | 73.90 | 4,908,622 | +0.41(+0.56%) |
Jun 16, 2016 | 73.28 | 73.67 | 72.14 | 73.49 | 4,183,867 | -0.38(-0.51%) |
Jun 15, 2016 | 74.56 | 74.82 | 73.79 | 73.87 | 4,697,247 | -0.37(-0.50%) |
Jun 14, 2016 | 74.68 | 75.32 | 73.89 | 74.24 | 4,732,646 | -0.62(-0.82%) |
Jun 13, 2016 | 74.67 | 75.61 | 74.44 | 74.85 | 5,187,431 | -0.06(-0.08%) |
Jun 10, 2016 | 74.42 | 75.01 | 74.34 | 74.91 | 5,114,820 | -0.51(-0.68%) |
Jun 09, 2016 | 74.70 | 75.54 | 74.29 | 75.43 | 4,556,559 | +0.30(+0.39%) |
Jun 08, 2016 | 74.11 | 76.06 | 74.08 | 75.13 | 7,271,191 | +1.24(+1.68%) |
Jun 07, 2016 | 73.14 | 74.32 | 73.14 | 73.89 | 4,532,478 | +0.61(+0.83%) |
Jun 06, 2016 | 72.92 | 73.53 | 72.51 | 73.28 | 5,168,926 | +0.40(+0.54%) |
Jun 03, 2016 | 72.19 | 73.11 | 71.39 | 72.89 | 5,862,498 | +1.49(+2.09%) |
Jun 02, 2016 | 70.61 | 71.41 | 70.55 | 71.39 | 4,156,108 | +0.42(+0.59%) |
Jun 01, 2016 | 70.57 | 71.04 | 69.96 | 70.97 | 5,094,251 | -0.07(-0.10%) |
May 31, 2016 | 70.13 | 71.31 | 69.71 | 71.04 | 7,213,237 | +1.03(+1.47%) |
May 27, 2016 | 69.50 | 70.01 | 70.01 | 70.01 | 4,560,597 | +0.53(+0.77%) |
May 26, 2016 | 69.68 | 70.30 | 69.39 | 69.48 | 3,529,690 | -0.02(-0.02%) |
May 25, 2016 | 68.60 | 69.75 | 68.35 | 69.49 | 4,066,508 | +1.36(+1.99%) |
May 24, 2016 | 68.78 | 68.84 | 67.78 | 68.14 | 5,582,765 | -0.17(-0.25%) |
May 23, 2016 | 68.94 | 69.24 | 68.27 | 68.30 | 4,353,557 | -0.77(-1.12%) |
May 20, 2016 | 68.70 | 69.20 | 68.51 | 69.08 | 5,208,980 | +0.81(+1.19%) |
May 19, 2016 | 68.35 | 68.58 | 67.63 | 68.26 | 4,505,732 | -0.87(-1.26%) |
May 18, 2016 | 68.87 | 69.96 | 68.48 | 69.13 | 5,288,010 | +0.24(+0.35%) |
May 17, 2016 | 68.75 | 69.97 | 68.35 | 68.89 | 6,347,462 | +0.14(+0.21%) |
May 16, 2016 | 68.81 | 69.53 | 68.63 | 68.75 | 5,004,081 | +0.02(+0.02%) |
May 13, 2016 | 70.01 | 70.27 | 68.56 | 68.73 | 5,324,836 | -1.54(-2.19%) |
May 12, 2016 | 71.12 | 71.49 | 70.14 | 70.27 | 4,985,032 | -0.54(-0.77%) |
May 11, 2016 | 72.17 | 72.42 | 70.81 | 70.82 | 5,182,043 | -1.35(-1.87%) |
May 10, 2016 | 71.48 | 72.71 | 71.13 | 72.17 | 3,986,283 | +1.23(+1.74%) |
May 09, 2016 | 71.80 | 71.80 | 70.53 | 70.94 | 4,956,726 | -0.92(-1.28%) |
May 06, 2016 | 70.88 | 72.31 | 70.83 | 71.86 | 4,783,822 | +0.45(+0.63%) |
May 05, 2016 | 72.19 | 72.55 | 71.32 | 71.41 | 5,280,142 | -0.38(-0.53%) |
May 04, 2016 | 72.03 | 72.94 | 71.52 | 71.78 | 4,214,893 | -0.95(-1.30%) |
May 03, 2016 | 73.07 | 73.21 | 71.82 | 72.73 | 4,968,186 | -1.13(-1.53%) |