Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 131.83 | 132.42 | 130.06 | 130.34 | 2,289,004 | -1.93(-1.46%) |
Apr 27, 2017 | 131.63 | 133.18 | 131.47 | 132.28 | 1,766,702 | +1.34(+1.02%) |
Apr 26, 2017 | 130.99 | 131.48 | 129.58 | 130.94 | 2,120,194 | -0.22(-0.17%) |
Apr 25, 2017 | 129.32 | 131.34 | 128.24 | 131.16 | 2,666,995 | +2.92(+2.28%) |
Apr 24, 2017 | 128.30 | 128.57 | 127.00 | 128.24 | 2,465,713 | +2.28(+1.81%) |
Apr 21, 2017 | 125.21 | 126.18 | 123.77 | 125.96 | 3,623,801 | +0.56(+0.44%) |
Apr 20, 2017 | 123.28 | 125.72 | 122.75 | 125.40 | 3,495,956 | +2.87(+2.34%) |
Apr 19, 2017 | 120.45 | 122.74 | 119.23 | 122.53 | 6,446,727 | +7.86(+6.86%) |
Apr 18, 2017 | 114.08 | 115.01 | 113.35 | 114.67 | 2,343,238 | +0.09(+0.08%) |
Apr 17, 2017 | 113.15 | 114.69 | 113.15 | 114.58 | 1,304,401 | +1.94(+1.73%) |
Apr 13, 2017 | 113.20 | 114.53 | 112.40 | 112.63 | 1,514,641 | -0.89(-0.78%) |
Apr 12, 2017 | 114.69 | 114.88 | 112.94 | 113.52 | 1,434,583 | -0.96(-0.84%) |
Apr 11, 2017 | 115.50 | 115.88 | 112.78 | 114.49 | 1,741,321 | -1.41(-1.22%) |
Apr 10, 2017 | 116.14 | 116.75 | 115.50 | 115.90 | 1,140,681 | -0.45(-0.39%) |
Apr 07, 2017 | 115.93 | 116.78 | 115.36 | 116.35 | 773,184 | +0.40(+0.34%) |
Apr 06, 2017 | 114.90 | 116.00 | 114.13 | 115.95 | 1,456,066 | +0.98(+0.85%) |
Apr 05, 2017 | 116.53 | 117.10 | 114.88 | 114.97 | 1,528,469 | -1.01(-0.87%) |
Apr 04, 2017 | 115.16 | 116.02 | 114.86 | 115.98 | 1,106,839 | +0.42(+0.37%) |
Apr 03, 2017 | 115.74 | 116.06 | 114.78 | 115.56 | 1,276,946 | +0.05(+0.05%) |
Mar 31, 2017 | 115.44 | 116.08 | 115.19 | 115.50 | 1,417,549 | -0.31(-0.26%) |
Mar 30, 2017 | 115.09 | 116.22 | 115.09 | 115.81 | 1,029,960 | +0.74(+0.64%) |
Mar 29, 2017 | 114.95 | 115.18 | 114.42 | 115.07 | 1,074,821 | +0.12(+0.10%) |
Mar 28, 2017 | 114.72 | 115.67 | 114.41 | 114.95 | 1,377,966 | -0.05(-0.04%) |
Mar 27, 2017 | 113.40 | 115.53 | 113.06 | 115.00 | 1,492,808 | +0.30(+0.26%) |
Mar 24, 2017 | 114.42 | 116.39 | 114.03 | 114.70 | 2,220,719 | +1.91(+1.69%) |
Mar 23, 2017 | 112.70 | 113.63 | 112.32 | 112.80 | 1,291,621 | -0.05(-0.04%) |
Mar 22, 2017 | 111.65 | 112.87 | 111.56 | 112.84 | 1,359,370 | +1.02(+0.91%) |
Mar 21, 2017 | 114.51 | 114.86 | 111.58 | 111.82 | 2,060,933 | -2.33(-2.04%) |
Mar 20, 2017 | 113.96 | 114.87 | 113.68 | 114.15 | 1,570,713 | +0.34(+0.30%) |
Mar 17, 2017 | 114.16 | 114.68 | 113.52 | 113.81 | 2,191,978 | +0.46(+0.40%) |
Mar 16, 2017 | 112.03 | 113.57 | 111.73 | 113.35 | 2,389,793 | +1.62(+1.45%) |
Mar 15, 2017 | 110.27 | 112.02 | 110.01 | 111.73 | 2,911,962 | +1.64(+1.49%) |
Mar 14, 2017 | 109.84 | 110.28 | 109.03 | 110.10 | 1,395,949 | -0.05(-0.04%) |
Mar 13, 2017 | 108.52 | 110.37 | 107.98 | 110.14 | 2,004,807 | +1.62(+1.49%) |
Mar 10, 2017 | 106.52 | 108.77 | 106.52 | 108.52 | 2,110,442 | +2.74(+2.59%) |
Mar 09, 2017 | 105.73 | 106.26 | 105.23 | 105.78 | 803,369 | -0.16(-0.15%) |
Mar 08, 2017 | 105.97 | 106.44 | 105.51 | 105.94 | 918,734 | +0.27(+0.26%) |
Mar 07, 2017 | 106.52 | 106.99 | 105.44 | 105.67 | 1,597,181 | -0.84(-0.79%) |
Mar 06, 2017 | 105.54 | 106.59 | 104.74 | 106.51 | 1,562,301 | +0.17(+0.16%) |
Mar 03, 2017 | 106.08 | 106.53 | 105.34 | 106.33 | 1,125,027 | +0.13(+0.12%) |
Mar 02, 2017 | 106.62 | 107.14 | 105.87 | 106.21 | 1,230,643 | -1.07(-0.99%) |
Mar 01, 2017 | 106.65 | 107.49 | 106.05 | 107.28 | 2,598,316 | +1.01(+0.95%) |
Feb 28, 2017 | 106.70 | 107.05 | 105.91 | 106.26 | 2,603,906 | -0.67(-0.63%) |
Feb 27, 2017 | 106.02 | 107.03 | 105.57 | 106.94 | 1,819,727 | +0.45(+0.42%) |
Feb 24, 2017 | 104.55 | 106.50 | 103.72 | 106.49 | 1,414,638 | +0.95(+0.90%) |
Feb 23, 2017 | 106.93 | 106.95 | 104.45 | 105.54 | 1,507,521 | -0.76(-0.72%) |
Feb 22, 2017 | 105.45 | 106.31 | 104.89 | 106.30 | 1,796,787 | +0.68(+0.65%) |
Feb 21, 2017 | 103.00 | 105.74 | 102.92 | 105.62 | 2,650,052 | +2.62(+2.54%) |
Feb 17, 2017 | 103.00 | 103.00 | 103.00 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.70 | 104.73 | 101.48 | 102.70 | 3,467,884 | -1.48(-1.42%) |
Feb 15, 2017 | 103.89 | 104.31 | 103.12 | 104.19 | 1,499,688 | +0.53(+0.52%) |
Feb 14, 2017 | 103.99 | 104.23 | 102.81 | 103.65 | 1,354,748 | -0.56(-0.54%) |
Feb 13, 2017 | 104.90 | 105.48 | 104.14 | 104.22 | 1,052,422 | +0.24(+0.23%) |
Feb 10, 2017 | 104.50 | 104.51 | 103.05 | 103.98 | 1,720,992 | -0.01(-0.01%) |
Feb 09, 2017 | 104.40 | 104.40 | 103.75 | 103.99 | 1,514,060 | +0.12(+0.11%) |
Feb 08, 2017 | 105.33 | 105.34 | 103.72 | 103.87 | 2,604,050 | -1.01(-0.97%) |
Feb 07, 2017 | 105.67 | 105.67 | 104.12 | 104.88 | 3,965,515 | -0.14(-0.14%) |
Feb 06, 2017 | 105.78 | 105.78 | 104.74 | 105.03 | 1,270,490 | -0.44(-0.42%) |
Feb 03, 2017 | 105.33 | 105.93 | 104.80 | 105.47 | 1,259,063 | +0.38(+0.36%) |
Feb 02, 2017 | 105.33 | 105.73 | 104.11 | 105.09 | 1,342,567 | -0.46(-0.43%) |
Feb 01, 2017 | 103.91 | 105.56 | 103.56 | 105.55 | 2,359,944 | +2.58(+2.51%) |
Jan 31, 2017 | 103.95 | 104.31 | 102.66 | 102.96 | 2,660,089 | -1.02(-0.98%) |
Jan 30, 2017 | 104.69 | 104.69 | 102.84 | 103.99 | 2,919,644 | -2.01(-1.89%) |
Jan 27, 2017 | 103.64 | 106.80 | 103.40 | 105.99 | 4,036,058 | +3.50(+3.42%) |
Jan 26, 2017 | 103.12 | 104.13 | 101.17 | 102.49 | 4,224,032 | -2.32(-2.22%) |
Jan 25, 2017 | 104.47 | 105.07 | 102.66 | 104.81 | 3,954,177 | +2.04(+1.99%) |
Jan 24, 2017 | 101.39 | 102.95 | 101.39 | 102.77 | 1,929,132 | +1.68(+1.66%) |
Jan 23, 2017 | 101.31 | 102.29 | 100.59 | 101.09 | 2,811,234 | +0.38(+0.37%) |
Jan 20, 2017 | 100.32 | 101.14 | 99.81 | 100.71 | 1,927,042 | +1.35(+1.36%) |
Jan 19, 2017 | 99.85 | 100.77 | 99.06 | 99.36 | 2,086,454 | -0.36(-0.36%) |
Jan 18, 2017 | 98.57 | 99.76 | 98.01 | 99.72 | 1,913,795 | +1.92(+1.96%) |
Jan 17, 2017 | 98.90 | 99.15 | 97.23 | 97.80 | 1,676,773 | -1.29(-1.30%) |
Jan 13, 2017 | 99.09 | 99.09 | 99.09 | 0 | +2.12(+2.19%) | |
Jan 12, 2017 | 97.48 | 97.48 | 95.74 | 96.97 | 1,111,567 | -0.73(-0.75%) |
Jan 11, 2017 | 97.42 | 97.71 | 96.60 | 97.70 | 1,419,371 | +0.47(+0.48%) |
Jan 10, 2017 | 97.68 | 97.70 | 96.62 | 97.24 | 1,470,332 | -0.35(-0.36%) |
Jan 09, 2017 | 96.64 | 98.47 | 96.63 | 97.59 | 1,606,462 | +1.13(+1.17%) |
Jan 06, 2017 | 95.81 | 96.71 | 95.09 | 96.46 | 1,342,669 | +0.47(+0.49%) |
Jan 05, 2017 | 96.38 | 97.51 | 95.98 | 95.99 | 1,823,066 | -0.22(-0.22%) |
Jan 04, 2017 | 96.46 | 96.91 | 95.84 | 96.20 | 1,447,293 | +0.05(+0.06%) |
Jan 03, 2017 | 95.63 | 97.32 | 94.83 | 96.15 | 2,161,315 | +1.37(+1.45%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.35 | 96.38 | 95.36 | 96.05 | 1,356,025 | -0.38(-0.39%) |
Dec 28, 2016 | 98.52 | 98.92 | 96.38 | 96.43 | 1,222,968 | -1.31(-1.34%) |
Dec 27, 2016 | 97.30 | 98.20 | 97.07 | 97.74 | 885,431 | +0.87(+0.90%) |
Dec 23, 2016 | 96.87 | 96.87 | 96.87 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.80 | 96.98 | 95.78 | 96.54 | 1,546,662 | +1.08(+1.14%) |
Dec 21, 2016 | 95.63 | 96.37 | 95.39 | 95.45 | 1,302,718 | -0.33(-0.35%) |
Dec 20, 2016 | 96.98 | 96.98 | 95.48 | 95.78 | 1,461,891 | -0.13(-0.13%) |
Dec 19, 2016 | 95.68 | 97.34 | 95.50 | 95.91 | 2,479,506 | +2.28(+2.43%) |
Dec 16, 2016 | 95.11 | 95.81 | 93.48 | 93.63 | 2,923,900 | -1.50(-1.57%) |
Dec 15, 2016 | 93.78 | 95.63 | 93.24 | 95.13 | 1,603,564 | +1.51(+1.61%) |
Dec 14, 2016 | 93.21 | 94.55 | 92.93 | 93.62 | 1,572,041 | +0.34(+0.37%) |
Dec 13, 2016 | 93.37 | 94.00 | 92.97 | 93.28 | 1,516,116 | +0.39(+0.41%) |
Dec 12, 2016 | 92.68 | 93.57 | 92.34 | 92.90 | 1,407,813 | -0.01(-0.01%) |
Dec 09, 2016 | 95.11 | 95.11 | 92.14 | 92.91 | 2,495,717 | -2.73(-2.86%) |
Dec 08, 2016 | 94.70 | 96.07 | 94.39 | 95.64 | 1,413,666 | +0.54(+0.56%) |
Dec 07, 2016 | 91.92 | 95.10 | 91.66 | 95.10 | 3,114,614 | +3.12(+3.40%) |
Dec 06, 2016 | 92.81 | 92.81 | 90.93 | 91.98 | 2,711,764 | +0.58(+0.63%) |
Dec 05, 2016 | 90.52 | 91.75 | 89.77 | 91.40 | 3,346,945 | +1.70(+1.90%) |
Dec 02, 2016 | 88.53 | 90.61 | 88.53 | 89.69 | 3,186,614 | +1.70(+1.94%) |
Dec 01, 2016 | 94.30 | 94.36 | 87.28 | 87.99 | 7,574,110 | -6.64(-7.02%) |
Nov 30, 2016 | 95.99 | 96.39 | 94.61 | 94.63 | 2,102,486 | -1.38(-1.44%) |
Nov 29, 2016 | 95.76 | 96.57 | 95.12 | 96.01 | 2,544,314 | +0.71(+0.75%) |
Nov 28, 2016 | 95.88 | 96.43 | 95.23 | 95.30 | 2,233,304 | -0.69(-0.72%) |
Nov 25, 2016 | 95.46 | 96.15 | 94.89 | 95.99 | 884,684 | +0.53(+0.55%) |
Nov 23, 2016 | 95.46 | 95.46 | 95.46 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.40 | 95.83 | 94.67 | 95.24 | 2,217,945 | +0.42(+0.44%) |
Nov 21, 2016 | 93.64 | 94.87 | 93.41 | 94.83 | 2,393,032 | +1.37(+1.46%) |
Nov 18, 2016 | 92.33 | 95.73 | 92.06 | 93.46 | 4,156,051 | +0.81(+0.88%) |
Nov 17, 2016 | 90.67 | 92.69 | 89.90 | 92.65 | 2,060,797 | +2.28(+2.53%) |
Nov 16, 2016 | 89.94 | 90.41 | 89.33 | 90.36 | 1,447,829 | +0.11(+0.12%) |
Nov 15, 2016 | 89.18 | 90.56 | 88.51 | 90.26 | 2,236,820 | +2.33(+2.65%) |
Nov 14, 2016 | 87.29 | 88.29 | 87.03 | 87.93 | 1,982,119 | +0.91(+1.05%) |
Nov 11, 2016 | 85.52 | 87.15 | 84.88 | 87.02 | 1,897,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.59 | 88.76 | 86.12 | 85.66 | 3,033,165 | -1.82(-2.08%) |
Nov 09, 2016 | 86.39 | 87.68 | 85.94 | 87.48 | 2,200,744 | -0.99(-1.12%) |
Nov 08, 2016 | 87.93 | 88.94 | 87.39 | 88.47 | 1,684,227 | +0.54(+0.62%) |
Nov 07, 2016 | 86.11 | 87.99 | 86.10 | 87.93 | 4,097,321 | +3.13(+3.69%) |
Nov 04, 2016 | 84.21 | 85.84 | 83.62 | 84.79 | 2,494,999 | -0.21(-0.25%) |
Nov 03, 2016 | 85.57 | 85.63 | 84.74 | 85.01 | 2,625,898 | -0.54(-0.64%) |
Nov 02, 2016 | 85.57 | 86.25 | 84.61 | 85.55 | 3,188,755 | -0.18(-0.21%) |
Nov 01, 2016 | 86.72 | 86.96 | 84.87 | 85.73 | 2,838,885 | -0.72(-0.84%) |
Oct 31, 2016 | 86.50 | 86.94 | 86.01 | 86.45 | 2,248,534 | +0.58(+0.68%) |
Oct 28, 2016 | 86.77 | 87.29 | 85.71 | 85.87 | 1,796,742 | -0.44(-0.51%) |
Oct 27, 2016 | 88.00 | 88.27 | 86.15 | 86.31 | 2,608,003 | -1.04(-1.20%) |
Oct 26, 2016 | 87.23 | 88.08 | 86.93 | 87.35 | 2,639,129 | -0.19(-0.21%) |
Oct 25, 2016 | 88.49 | 88.51 | 87.39 | 87.54 | 2,484,653 | -0.80(-0.91%) |
Oct 24, 2016 | 87.87 | 88.63 | 87.48 | 88.35 | 2,313,266 | +1.22(+1.40%) |
Oct 21, 2016 | 86.36 | 88.48 | 86.35 | 87.12 | 4,851,074 | +0.60(+0.69%) |
Oct 20, 2016 | 89.26 | 90.09 | 85.57 | 86.52 | 8,874,395 | -2.48(-2.79%) |
Oct 19, 2016 | 88.96 | 89.42 | 88.54 | 89.01 | 4,796,337 | +0.22(+0.25%) |
Oct 18, 2016 | 88.41 | 88.98 | 87.96 | 88.78 | 3,233,399 | +1.26(+1.44%) |
Oct 17, 2016 | 87.37 | 88.46 | 87.01 | 87.52 | 2,472,619 | -0.14(-0.16%) |
Oct 14, 2016 | 87.76 | 88.51 | 87.59 | 87.67 | 3,003,618 | +0.44(+0.50%) |
Oct 13, 2016 | 87.58 | 87.58 | 86.50 | 87.23 | 3,866,824 | -0.85(-0.96%) |
Oct 12, 2016 | 87.64 | 88.43 | 86.41 | 88.08 | 4,437,680 | -0.81(-0.91%) |
Oct 11, 2016 | 90.69 | 90.72 | 88.04 | 88.89 | 5,503,954 | -2.28(-2.51%) |
Oct 10, 2016 | 90.12 | 91.43 | 89.80 | 91.17 | 3,904,644 | +1.61(+1.79%) |
Oct 07, 2016 | 89.13 | 90.05 | 88.26 | 89.57 | 6,495,006 | +0.14(+0.16%) |
Oct 06, 2016 | 88.23 | 89.67 | 87.31 | 89.43 | 11,510,204 | +3.59(+4.18%) |
Oct 05, 2016 | 84.53 | 86.13 | 84.26 | 85.84 | 3,575,396 | +1.20(+1.41%) |
Oct 04, 2016 | 84.40 | 85.15 | 84.13 | 84.64 | 3,010,478 | +0.21(+0.25%) |
Oct 03, 2016 | 84.03 | 85.09 | 83.97 | 84.43 | 2,247,427 | -0.11(-0.13%) |
Sep 30, 2016 | 83.61 | 85.14 | 83.38 | 84.53 | 3,577,751 | +1.32(+1.59%) |
Sep 29, 2016 | 82.92 | 83.99 | 82.54 | 83.21 | 3,477,470 | +0.26(+0.31%) |
Sep 28, 2016 | 82.76 | 83.19 | 82.28 | 82.95 | 1,373,931 | +0.38(+0.46%) |
Sep 27, 2016 | 80.83 | 82.69 | 80.83 | 82.57 | 1,882,396 | +0.98(+1.20%) |
Sep 26, 2016 | 81.68 | 81.88 | 81.19 | 81.59 | 1,907,672 | -0.33(-0.40%) |
Sep 23, 2016 | 82.50 | 82.96 | 81.87 | 81.92 | 1,932,694 | -0.81(-0.98%) |
Sep 22, 2016 | 83.53 | 83.79 | 82.20 | 82.73 | 2,969,539 | -0.54(-0.64%) |
Sep 21, 2016 | 82.58 | 83.28 | 81.94 | 83.27 | 2,068,822 | +1.17(+1.42%) |
Sep 20, 2016 | 82.70 | 83.11 | 81.87 | 82.10 | 2,094,934 | -0.15(-0.18%) |
Sep 19, 2016 | 83.70 | 83.70 | 82.03 | 82.25 | 1,806,717 | -0.72(-0.87%) |
Sep 16, 2016 | 83.17 | 83.76 | 82.06 | 82.97 | 2,342,753 | -0.36(-0.43%) |
Sep 15, 2016 | 81.73 | 83.63 | 81.73 | 83.33 | 2,960,757 | +1.60(+1.95%) |
Sep 14, 2016 | 81.92 | 82.24 | 81.16 | 81.73 | 2,908,994 | +0.03(+0.03%) |
Sep 13, 2016 | 82.53 | 83.15 | 81.21 | 81.70 | 2,654,110 | -1.54(-1.85%) |
Sep 12, 2016 | 80.20 | 83.53 | 80.15 | 83.25 | 2,079,130 | +2.13(+2.63%) |
Sep 09, 2016 | 82.41 | 82.66 | 81.00 | 81.12 | 3,031,056 | -2.13(-2.55%) |
Sep 08, 2016 | 83.18 | 83.84 | 82.88 | 83.24 | 1,345,043 | -0.42(-0.50%) |
Sep 07, 2016 | 83.13 | 84.05 | 83.08 | 83.66 | 2,770,979 | +0.30(+0.36%) |
Sep 06, 2016 | 83.52 | 84.38 | 82.84 | 83.36 | 2,220,769 | -0.59(-0.70%) |
Sep 02, 2016 | 84.73 | 83.94 | 83.94 | 83.94 | 1,820,332 | -0.24(-0.29%) |
Sep 01, 2016 | 83.27 | 84.31 | 82.55 | 84.18 | 2,135,679 | +1.17(+1.40%) |
Aug 31, 2016 | 82.73 | 83.16 | 82.12 | 83.02 | 1,949,900 | +0.30(+0.37%) |
Aug 30, 2016 | 84.11 | 84.29 | 82.50 | 82.72 | 2,500,475 | -1.21(-1.44%) |
Aug 29, 2016 | 83.50 | 85.20 | 82.75 | 83.93 | 1,914,372 | +0.47(+0.56%) |
Aug 26, 2016 | 83.10 | 83.76 | 82.52 | 83.46 | 1,899,105 | +0.33(+0.40%) |
Aug 25, 2016 | 82.55 | 83.58 | 82.38 | 83.13 | 1,900,251 | +0.67(+0.81%) |
Aug 24, 2016 | 83.54 | 83.78 | 82.15 | 82.46 | 1,811,619 | -1.06(-1.27%) |
Aug 23, 2016 | 83.94 | 84.41 | 83.15 | 83.52 | 2,844,904 | +0.60(+0.73%) |
Aug 22, 2016 | 82.57 | 83.36 | 82.20 | 82.91 | 1,731,234 | +0.01(+0.01%) |
Aug 19, 2016 | 82.07 | 83.27 | 81.36 | 82.90 | 3,098,860 | +2.01(+2.49%) |
Aug 18, 2016 | 80.51 | 81.04 | 80.07 | 80.89 | 1,859,039 | +0.64(+0.80%) |
Aug 17, 2016 | 79.68 | 80.67 | 79.62 | 80.25 | 2,204,946 | +0.31(+0.39%) |
Aug 16, 2016 | 80.45 | 80.90 | 79.92 | 79.94 | 2,289,774 | -0.78(-0.97%) |
Aug 15, 2016 | 79.33 | 81.28 | 79.27 | 80.72 | 2,387,565 | +1.39(+1.75%) |
Aug 12, 2016 | 79.23 | 80.23 | 78.74 | 79.34 | 2,347,853 | +0.26(+0.33%) |
Aug 11, 2016 | 79.31 | 79.95 | 78.80 | 79.08 | 5,305,363 | -0.20(-0.25%) |
Aug 10, 2016 | 82.79 | 82.90 | 78.40 | 79.27 | 7,919,890 | -3.72(-4.48%) |
Aug 09, 2016 | 82.71 | 83.14 | 82.41 | 82.99 | 1,498,880 | +0.51(+0.61%) |
Aug 08, 2016 | 82.88 | 83.00 | 82.28 | 82.49 | 1,759,590 | -0.47(-0.57%) |
Aug 05, 2016 | 81.84 | 83.00 | 81.62 | 82.96 | 1,694,674 | +1.17(+1.44%) |
Aug 04, 2016 | 80.80 | 81.84 | 80.39 | 81.78 | 2,400,900 | +1.01(+1.26%) |
Aug 03, 2016 | 79.48 | 80.78 | 79.34 | 80.77 | 2,476,159 | +0.94(+1.18%) |
Aug 02, 2016 | 80.61 | 81.04 | 79.14 | 79.83 | 2,512,681 | -0.94(-1.17%) |
Aug 01, 2016 | 80.22 | 80.92 | 79.88 | 80.77 | 1,866,536 | +0.91(+1.14%) |
Jul 29, 2016 | 82.78 | 82.78 | 79.77 | 79.86 | 3,663,912 | -2.94(-3.56%) |
Jul 28, 2016 | 82.68 | 83.45 | 81.49 | 82.81 | 3,174,964 | +1.00(+1.22%) |
Jul 27, 2016 | 82.02 | 82.10 | 80.93 | 81.81 | 3,003,139 | +0.32(+0.39%) |
Jul 26, 2016 | 81.13 | 82.00 | 80.39 | 81.49 | 2,889,337 | +0.85(+1.06%) |
Jul 25, 2016 | 80.12 | 80.69 | 79.75 | 80.64 | 1,456,734 | +0.52(+0.66%) |
Jul 22, 2016 | 79.79 | 80.37 | 79.17 | 80.11 | 1,439,151 | +0.65(+0.82%) |
Jul 21, 2016 | 81.07 | 81.26 | 79.18 | 79.46 | 2,430,775 | -1.68(-2.07%) |
Jul 20, 2016 | 80.07 | 81.40 | 79.59 | 81.14 | 2,851,072 | +1.52(+1.91%) |
Jul 19, 2016 | 78.98 | 80.07 | 78.42 | 79.62 | 1,908,746 | +0.15(+0.19%) |
Jul 18, 2016 | 79.73 | 79.79 | 78.66 | 79.47 | 2,033,493 | +0.69(+0.88%) |
Jul 15, 2016 | 78.46 | 79.03 | 77.96 | 78.78 | 2,061,619 | +0.60(+0.76%) |
Jul 14, 2016 | 79.63 | 79.84 | 78.13 | 78.18 | 2,768,376 | -0.66(-0.84%) |
Jul 13, 2016 | 78.72 | 79.51 | 78.48 | 78.84 | 2,332,679 | +0.34(+0.43%) |
Jul 12, 2016 | 77.63 | 78.56 | 77.40 | 78.50 | 2,652,103 | +1.70(+2.21%) |
Jul 11, 2016 | 76.04 | 77.11 | 75.62 | 76.80 | 2,160,380 | +1.29(+1.71%) |
Jul 08, 2016 | 73.74 | 75.87 | 72.98 | 75.51 | 2,998,065 | +2.53(+3.46%) |
Jul 07, 2016 | 73.10 | 74.03 | 72.53 | 72.98 | 2,056,776 | +0.13(+0.18%) |
Jul 05, 2016 | 73.58 | 73.58 | 72.04 | 72.85 | 2,061,997 | -0.97(-1.31%) |
Jul 01, 2016 | 74.68 | 73.82 | 73.82 | 73.82 | 1,946,566 | -0.96(-1.28%) |
Jun 30, 2016 | 73.67 | 74.78 | 73.11 | 74.78 | 3,198,707 | +1.65(+2.26%) |
Jun 29, 2016 | 73.42 | 74.45 | 72.30 | 73.13 | 4,613,884 | +0.47(+0.65%) |
Jun 28, 2016 | 72.06 | 72.67 | 71.62 | 72.66 | 2,687,349 | +1.52(+2.14%) |
Jun 27, 2016 | 72.37 | 72.80 | 70.41 | 71.13 | 3,380,998 | -2.06(-2.82%) |
Jun 24, 2016 | 73.83 | 76.33 | 73.20 | 73.20 | 6,452,944 | -4.36(-5.62%) |
Jun 23, 2016 | 76.76 | 77.57 | 76.64 | 77.56 | 2,929,654 | +1.36(+1.79%) |
Jun 22, 2016 | 75.14 | 76.40 | 75.04 | 76.20 | 2,782,840 | +0.88(+1.17%) |
Jun 21, 2016 | 75.33 | 75.62 | 74.79 | 75.32 | 1,495,189 | +0.34(+0.45%) |
Jun 20, 2016 | 74.70 | 75.40 | 74.35 | 74.98 | 2,970,632 | +1.24(+1.68%) |
Jun 17, 2016 | 73.40 | 73.75 | 72.72 | 73.74 | 2,655,605 | +0.20(+0.27%) |
Jun 16, 2016 | 72.73 | 73.67 | 72.38 | 73.54 | 1,477,834 | +0.17(+0.23%) |
Jun 15, 2016 | 73.47 | 74.03 | 72.89 | 73.38 | 1,834,964 | +0.45(+0.62%) |
Jun 14, 2016 | 72.66 | 73.17 | 72.25 | 72.92 | 1,661,062 | -0.01(-0.01%) |
Jun 13, 2016 | 72.54 | 73.70 | 72.54 | 72.93 | 1,595,021 | -0.35(-0.47%) |
Jun 10, 2016 | 73.21 | 73.50 | 72.76 | 73.28 | 1,851,614 | -1.12(-1.51%) |
Jun 09, 2016 | 73.54 | 74.45 | 73.06 | 74.40 | 1,769,758 | +0.21(+0.29%) |
Jun 08, 2016 | 73.74 | 74.32 | 73.55 | 74.19 | 1,416,374 | +0.37(+0.51%) |
Jun 07, 2016 | 73.70 | 74.07 | 73.22 | 73.81 | 1,905,264 | +0.58(+0.79%) |
Jun 06, 2016 | 74.04 | 74.22 | 73.08 | 73.23 | 1,704,917 | -0.43(-0.58%) |
Jun 03, 2016 | 73.82 | 73.91 | 73.15 | 73.66 | 1,857,960 | -0.47(-0.63%) |
Jun 02, 2016 | 73.61 | 74.73 | 73.35 | 74.13 | 3,191,386 | +0.44(+0.60%) |
Jun 01, 2016 | 73.16 | 73.78 | 72.70 | 73.69 | 2,479,217 | +0.28(+0.39%) |
May 31, 2016 | 73.24 | 73.61 | 72.70 | 73.40 | 2,904,185 | -0.14(-0.19%) |
May 27, 2016 | 71.98 | 73.55 | 73.55 | 73.55 | 4,214,884 | +1.73(+2.41%) |
May 26, 2016 | 71.30 | 71.97 | 71.16 | 71.82 | 2,177,253 | +0.35(+0.50%) |
May 25, 2016 | 70.56 | 71.63 | 70.20 | 71.46 | 3,329,519 | +1.20(+1.70%) |
May 24, 2016 | 68.79 | 70.54 | 68.71 | 70.27 | 4,052,618 | +2.17(+3.19%) |
May 23, 2016 | 67.94 | 68.56 | 67.50 | 68.09 | 3,649,522 | +0.12(+0.18%) |
May 20, 2016 | 66.72 | 68.25 | 66.50 | 67.97 | 3,943,047 | +2.98(+4.58%) |
May 19, 2016 | 65.29 | 65.64 | 64.70 | 64.99 | 2,054,754 | -0.58(-0.88%) |
May 18, 2016 | 64.93 | 66.27 | 64.67 | 65.57 | 2,633,806 | +0.74(+1.13%) |
May 17, 2016 | 65.28 | 65.51 | 64.64 | 64.83 | 3,786,859 | -0.28(-0.44%) |
May 16, 2016 | 63.99 | 65.51 | 63.82 | 65.12 | 4,643,084 | -0.78(-1.18%) |
May 13, 2016 | 66.24 | 66.46 | 65.78 | 65.90 | 2,427,588 | -0.50(-0.75%) |
May 12, 2016 | 67.22 | 67.39 | 65.67 | 66.39 | 2,631,817 | -0.63(-0.94%) |
May 11, 2016 | 66.85 | 67.45 | 66.76 | 67.02 | 2,158,530 | -0.30(-0.45%) |
May 10, 2016 | 66.43 | 67.35 | 66.08 | 67.32 | 3,109,024 | +1.16(+1.76%) |
May 09, 2016 | 66.48 | 66.83 | 65.88 | 66.16 | 2,753,087 | -0.27(-0.40%) |
May 06, 2016 | 66.34 | 66.74 | 65.80 | 66.43 | 2,654,079 | -0.10(-0.15%) |
May 05, 2016 | 66.52 | 67.22 | 66.30 | 66.52 | 3,240,537 | +0.13(+0.20%) |
May 04, 2016 | 66.85 | 67.58 | 66.14 | 66.39 | 3,899,994 | -0.74(-1.10%) |
May 03, 2016 | 67.13 | 67.46 | 66.80 | 67.13 | 3,751,775 | -0.76(-1.12%) |