Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 89.58 | 90.01 | 88.95 | 89.31 | 2,010,947 | +0.34(+0.38%) |
Jan 30, 2017 | 89.30 | 89.83 | 88.53 | 88.97 | 1,561,027 | -0.37(-0.42%) |
Jan 27, 2017 | 89.74 | 89.77 | 88.57 | 89.34 | 1,222,622 | -0.14(-0.15%) |
Jan 26, 2017 | 89.73 | 89.93 | 89.39 | 89.48 | 906,042 | -0.53(-0.59%) |
Jan 25, 2017 | 90.27 | 90.43 | 89.76 | 90.01 | 826,379 | -0.19(-0.21%) |
Jan 24, 2017 | 89.28 | 90.82 | 89.02 | 90.20 | 1,003,444 | +1.03(+1.16%) |
Jan 23, 2017 | 89.38 | 89.45 | 88.89 | 89.16 | 822,068 | -0.23(-0.26%) |
Jan 20, 2017 | 89.58 | 89.93 | 88.89 | 89.39 | 736,325 | +0.30(+0.33%) |
Jan 19, 2017 | 89.45 | 89.50 | 88.78 | 89.10 | 546,735 | -0.36(-0.41%) |
Jan 18, 2017 | 89.11 | 89.99 | 88.89 | 89.46 | 1,399,050 | +0.41(+0.46%) |
Jan 17, 2017 | 88.76 | 89.26 | 88.42 | 89.05 | 1,065,646 | +0.27(+0.31%) |
Jan 13, 2017 | 88.78 | 88.78 | 88.78 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 88.69 | 89.32 | 88.33 | 88.64 | 901,223 | -0.23(-0.26%) |
Jan 11, 2017 | 88.47 | 89.41 | 88.41 | 88.87 | 1,111,255 | +0.10(+0.11%) |
Jan 10, 2017 | 88.39 | 89.03 | 87.94 | 88.77 | 1,329,892 | +0.80(+0.90%) |
Jan 09, 2017 | 88.50 | 88.68 | 87.67 | 87.97 | 1,051,279 | -0.53(-0.59%) |
Jan 06, 2017 | 88.44 | 89.10 | 87.82 | 88.50 | 1,082,351 | +0.90(+1.02%) |
Jan 05, 2017 | 87.32 | 88.28 | 87.23 | 87.60 | 1,868,070 | -0.57(-0.64%) |
Jan 04, 2017 | 88.19 | 88.66 | 87.93 | 88.17 | 996,998 | +0.17(+0.19%) |
Jan 03, 2017 | 87.93 | 88.40 | 87.44 | 88.00 | 810,482 | +0.41(+0.47%) |
Dec 30, 2016 | 87.58 | 87.58 | 87.58 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.28 | 88.23 | 87.28 | 88.06 | 738,254 | +0.71(+0.81%) |
Dec 28, 2016 | 87.81 | 87.81 | 87.12 | 87.34 | 551,667 | -0.55(-0.63%) |
Dec 27, 2016 | 87.70 | 88.10 | 87.64 | 87.89 | 427,868 | +0.15(+0.17%) |
Dec 23, 2016 | 87.74 | 87.74 | 87.74 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.64 | 89.14 | 87.56 | 88.44 | 1,777,708 | +1.08(+1.23%) |
Dec 21, 2016 | 87.19 | 88.09 | 86.91 | 87.36 | 1,184,352 | +0.47(+0.55%) |
Dec 20, 2016 | 85.26 | 87.05 | 85.23 | 86.89 | 1,096,416 | +0.97(+1.13%) |
Dec 19, 2016 | 85.78 | 85.98 | 85.20 | 85.91 | 669,216 | +0.25(+0.30%) |
Dec 16, 2016 | 85.45 | 86.05 | 84.77 | 85.66 | 1,097,413 | +0.38(+0.45%) |
Dec 15, 2016 | 84.76 | 85.57 | 83.70 | 85.28 | 1,626,983 | +0.61(+0.72%) |
Dec 14, 2016 | 85.63 | 85.92 | 84.34 | 84.67 | 863,950 | -0.76(-0.89%) |
Dec 13, 2016 | 85.68 | 86.34 | 85.12 | 85.43 | 810,655 | -0.18(-0.21%) |
Dec 12, 2016 | 84.89 | 86.15 | 84.71 | 85.61 | 973,007 | +0.68(+0.80%) |
Dec 09, 2016 | 83.35 | 85.26 | 83.08 | 84.93 | 2,037,219 | +1.58(+1.89%) |
Dec 08, 2016 | 83.90 | 84.24 | 83.23 | 83.36 | 1,118,611 | -0.61(-0.73%) |
Dec 07, 2016 | 83.45 | 84.08 | 82.70 | 83.97 | 1,043,422 | +0.57(+0.68%) |
Dec 06, 2016 | 83.05 | 83.58 | 82.57 | 83.40 | 1,511,446 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.11 | 81.68 | 82.89 | 834,318 | +0.69(+0.83%) |
Dec 02, 2016 | 81.78 | 82.68 | 81.46 | 82.20 | 975,024 | +0.68(+0.83%) |
Dec 01, 2016 | 81.71 | 82.42 | 81.02 | 81.53 | 1,287,393 | -0.30(-0.37%) |
Nov 30, 2016 | 82.52 | 82.98 | 81.74 | 81.83 | 5,224,333 | -1.26(-1.52%) |
Nov 29, 2016 | 82.79 | 83.59 | 82.19 | 83.09 | 1,228,597 | +0.25(+0.30%) |
Nov 28, 2016 | 82.69 | 83.39 | 82.56 | 82.85 | 1,099,075 | +0.09(+0.11%) |
Nov 25, 2016 | 82.71 | 82.97 | 82.18 | 82.75 | 666,540 | +0.48(+0.59%) |
Nov 23, 2016 | 82.27 | 82.27 | 82.27 | 0 | -0.47(-0.57%) | |
Nov 22, 2016 | 83.10 | 83.22 | 82.58 | 82.75 | 1,220,740 | -0.06(-0.07%) |
Nov 21, 2016 | 82.93 | 83.29 | 81.87 | 82.81 | 1,455,944 | -0.13(-0.16%) |
Nov 18, 2016 | 83.27 | 83.83 | 82.39 | 82.93 | 1,447,762 | -0.50(-0.61%) |
Nov 17, 2016 | 83.38 | 84.16 | 82.62 | 83.44 | 1,605,584 | -0.12(-0.14%) |
Nov 16, 2016 | 83.47 | 84.23 | 83.35 | 83.56 | 1,120,374 | +0.14(+0.17%) |
Nov 15, 2016 | 83.25 | 84.03 | 83.06 | 83.41 | 1,428,570 | +0.18(+0.21%) |
Nov 14, 2016 | 81.72 | 83.42 | 81.20 | 83.24 | 1,755,829 | +1.41(+1.72%) |
Nov 11, 2016 | 81.77 | 82.76 | 81.00 | 81.83 | 925,776 | -0.02(-0.02%) |
Nov 10, 2016 | 84.33 | 84.33 | 81.56 | 81.85 | 2,843,872 | -2.68(-3.18%) |
Nov 09, 2016 | 83.57 | 85.00 | 82.72 | 84.53 | 1,610,234 | -0.61(-0.72%) |
Nov 08, 2016 | 86.63 | 85.13 | 85.15 | 1,474,685 | -0.34(-0.40%) | |
Nov 07, 2016 | 84.62 | 85.58 | 84.52 | 85.49 | 2,170,752 | +1.35(+1.60%) |
Nov 04, 2016 | 84.82 | 85.04 | 83.97 | 84.15 | 1,014,026 | -0.57(-0.68%) |
Nov 03, 2016 | 85.59 | 85.69 | 84.47 | 84.72 | 996,462 | -0.98(-1.14%) |
Nov 02, 2016 | 85.74 | 86.20 | 85.12 | 85.69 | 1,253,834 | -0.13(-0.15%) |
Nov 01, 2016 | 86.33 | 86.33 | 85.37 | 85.82 | 1,353,201 | -0.40(-0.46%) |
Oct 31, 2016 | 86.20 | 86.70 | 85.37 | 86.22 | 2,049,933 | +0.05(+0.06%) |
Oct 28, 2016 | 82.21 | 86.97 | 82.21 | 86.17 | 5,165,812 | +5.80(+7.21%) |
Oct 27, 2016 | 81.35 | 82.09 | 80.22 | 80.37 | 2,879,320 | -0.54(-0.67%) |
Oct 26, 2016 | 80.70 | 81.22 | 80.28 | 80.91 | 921,933 | +0.29(+0.35%) |
Oct 25, 2016 | 80.36 | 80.66 | 79.92 | 80.62 | 836,164 | +0.44(+0.55%) |
Oct 24, 2016 | 80.53 | 80.78 | 79.92 | 80.18 | 770,282 | -0.06(-0.07%) |
Oct 21, 2016 | 79.96 | 80.27 | 79.12 | 80.24 | 1,322,316 | +0.20(+0.25%) |
Oct 20, 2016 | 80.52 | 80.61 | 79.95 | 80.04 | 895,126 | -0.43(-0.53%) |
Oct 19, 2016 | 80.95 | 81.05 | 80.01 | 80.47 | 822,437 | -0.57(-0.71%) |
Oct 18, 2016 | 81.82 | 81.95 | 80.99 | 81.04 | 922,765 | -0.36(-0.44%) |
Oct 17, 2016 | 81.12 | 81.42 | 80.76 | 81.40 | 890,783 | +0.26(+0.32%) |
Oct 14, 2016 | 80.74 | 81.77 | 80.73 | 81.14 | 1,861,923 | +0.66(+0.82%) |
Oct 13, 2016 | 79.64 | 80.70 | 79.27 | 80.49 | 1,214,850 | +0.59(+0.74%) |
Oct 12, 2016 | 79.68 | 80.13 | 79.60 | 79.90 | 818,157 | +0.27(+0.34%) |
Oct 11, 2016 | 80.56 | 80.70 | 79.38 | 79.63 | 855,383 | -0.81(-1.00%) |
Oct 10, 2016 | 80.12 | 81.23 | 80.12 | 80.44 | 896,545 | +0.32(+0.40%) |
Oct 07, 2016 | 80.24 | 80.38 | 79.33 | 80.12 | 1,463,377 | +0.08(+0.11%) |
Oct 06, 2016 | 79.48 | 80.42 | 79.48 | 80.03 | 1,865,496 | +0.34(+0.42%) |
Oct 05, 2016 | 79.95 | 80.17 | 79.53 | 79.69 | 2,737,266 | -0.27(-0.34%) |
Oct 04, 2016 | 80.12 | 80.63 | 79.81 | 79.96 | 1,425,581 | -0.32(-0.40%) |
Oct 03, 2016 | 80.19 | 80.45 | 79.84 | 80.28 | 1,082,332 | -0.16(-0.20%) |
Sep 30, 2016 | 79.90 | 80.97 | 79.68 | 80.44 | 1,135,208 | +0.81(+1.01%) |
Sep 29, 2016 | 80.24 | 80.78 | 79.61 | 79.64 | 1,160,097 | -0.41(-0.52%) |
Sep 28, 2016 | 79.92 | 80.28 | 79.59 | 80.05 | 858,766 | +0.36(+0.45%) |
Sep 27, 2016 | 80.57 | 80.66 | 79.48 | 79.69 | 1,703,633 | -0.53(-0.66%) |
Sep 26, 2016 | 80.33 | 80.92 | 80.12 | 80.22 | 1,021,178 | -0.44(-0.54%) |
Sep 23, 2016 | 80.60 | 82.23 | 79.75 | 80.65 | 4,572,827 | -0.26(-0.32%) |
Sep 22, 2016 | 81.08 | 81.61 | 80.47 | 80.91 | 1,125,970 | -0.17(-0.21%) |
Sep 21, 2016 | 80.28 | 81.31 | 80.05 | 81.08 | 1,262,888 | +0.71(+0.88%) |
Sep 20, 2016 | 80.37 | 80.78 | 80.28 | 80.38 | 1,458,695 | +0.06(+0.07%) |
Sep 19, 2016 | 80.69 | 80.96 | 80.16 | 80.32 | 1,524,301 | -0.03(-0.03%) |
Sep 16, 2016 | 80.85 | 81.31 | 80.21 | 80.34 | 1,605,165 | -0.45(-0.55%) |
Sep 15, 2016 | 80.44 | 81.07 | 80.12 | 80.79 | 1,363,263 | +0.03(+0.03%) |
Sep 14, 2016 | 81.15 | 81.24 | 80.49 | 80.76 | 1,476,724 | -0.03(-0.03%) |
Sep 13, 2016 | 81.83 | 81.85 | 80.76 | 80.79 | 1,724,459 | -1.24(-1.51%) |
Sep 12, 2016 | 81.27 | 82.27 | 80.61 | 82.03 | 1,860,514 | +1.09(+1.35%) |
Sep 09, 2016 | 82.29 | 82.38 | 80.91 | 80.93 | 1,732,141 | -1.61(-1.95%) |
Sep 08, 2016 | 83.35 | 83.46 | 82.46 | 82.54 | 1,367,897 | -0.88(-1.05%) |
Sep 07, 2016 | 83.84 | 83.95 | 83.19 | 83.41 | 1,710,502 | -0.56(-0.66%) |
Sep 06, 2016 | 83.83 | 84.05 | 83.41 | 83.97 | 1,629,871 | +0.41(+0.49%) |
Sep 02, 2016 | 84.15 | 83.56 | 83.56 | 83.56 | 2,925,042 | -0.20(-0.24%) |
Sep 01, 2016 | 84.20 | 84.52 | 83.67 | 83.76 | 1,413,327 | -0.29(-0.35%) |
Aug 31, 2016 | 84.10 | 85.10 | 83.73 | 84.05 | 3,868,509 | +0.20(+0.24%) |
Aug 30, 2016 | 83.51 | 84.35 | 83.09 | 83.85 | 9,454,397 | -10.11(-10.76%) |
Aug 29, 2016 | 93.05 | 94.24 | 93.05 | 93.97 | 2,078,630 | +0.66(+0.71%) |
Aug 26, 2016 | 93.55 | 94.58 | 93.10 | 93.30 | 721,709 | -0.10(-0.11%) |
Aug 25, 2016 | 93.32 | 94.29 | 93.15 | 93.40 | 780,004 | +0.09(+0.10%) |
Aug 24, 2016 | 94.90 | 94.90 | 93.31 | 93.31 | 2,073,729 | -1.83(-1.92%) |
Aug 23, 2016 | 95.35 | 95.85 | 94.83 | 95.14 | 1,361,419 | -0.18(-0.19%) |
Aug 22, 2016 | 94.89 | 95.54 | 94.72 | 95.31 | 977,483 | +0.23(+0.24%) |
Aug 19, 2016 | 94.51 | 95.51 | 94.05 | 95.09 | 3,064,838 | +0.46(+0.49%) |
Aug 18, 2016 | 95.06 | 95.31 | 93.88 | 94.63 | 974,031 | -0.30(-0.32%) |
Aug 17, 2016 | 93.47 | 95.19 | 93.25 | 94.93 | 1,691,476 | +1.62(+1.73%) |
Aug 16, 2016 | 93.19 | 93.61 | 92.83 | 93.31 | 1,281,550 | -0.27(-0.29%) |
Aug 15, 2016 | 93.24 | 94.36 | 92.93 | 93.58 | 1,333,626 | +0.29(+0.31%) |
Aug 12, 2016 | 93.57 | 94.15 | 93.29 | 93.29 | 846,179 | -0.48(-0.51%) |
Aug 11, 2016 | 93.73 | 94.36 | 92.95 | 93.77 | 1,531,330 | +0.23(+0.25%) |
Aug 10, 2016 | 92.43 | 93.82 | 92.43 | 93.53 | 695,606 | +1.25(+1.35%) |
Aug 09, 2016 | 92.41 | 92.95 | 92.27 | 92.28 | 860,503 | -0.35(-0.38%) |
Aug 08, 2016 | 93.42 | 93.56 | 92.04 | 92.64 | 701,322 | -0.80(-0.86%) |
Aug 05, 2016 | 92.75 | 93.62 | 92.48 | 93.44 | 998,906 | +0.78(+0.84%) |
Aug 04, 2016 | 92.65 | 93.25 | 92.19 | 92.66 | 603,647 | +0.20(+0.22%) |
Aug 03, 2016 | 93.88 | 93.88 | 92.02 | 92.46 | 1,149,203 | -1.41(-1.51%) |
Aug 02, 2016 | 92.59 | 94.11 | 92.00 | 93.87 | 1,923,410 | +1.07(+1.15%) |
Aug 01, 2016 | 91.36 | 92.89 | 91.01 | 92.80 | 1,841,669 | +0.11(+0.12%) |
Jul 29, 2016 | 92.91 | 93.66 | 92.28 | 92.69 | 1,520,020 | -0.49(-0.53%) |
Jul 28, 2016 | 91.62 | 93.92 | 90.73 | 93.19 | 2,555,013 | +2.64(+2.92%) |
Jul 27, 2016 | 92.01 | 92.01 | 90.50 | 90.54 | 1,501,913 | -1.13(-1.23%) |
Jul 26, 2016 | 92.89 | 93.27 | 91.44 | 91.67 | 863,563 | -1.21(-1.30%) |
Jul 25, 2016 | 92.33 | 93.20 | 92.33 | 92.88 | 1,893,346 | +0.86(+0.94%) |
Jul 22, 2016 | 91.64 | 92.24 | 91.54 | 92.02 | 1,148,951 | +0.30(+0.33%) |
Jul 21, 2016 | 91.55 | 91.94 | 90.87 | 91.72 | 1,385,407 | +0.39(+0.43%) |
Jul 20, 2016 | 91.23 | 91.63 | 90.82 | 91.32 | 1,053,860 | -0.18(-0.20%) |
Jul 19, 2016 | 91.54 | 91.79 | 91.00 | 91.51 | 1,384,391 | -0.03(-0.03%) |
Jul 18, 2016 | 92.38 | 92.84 | 91.20 | 91.53 | 904,083 | -1.08(-1.17%) |
Jul 15, 2016 | 90.74 | 93.73 | 90.24 | 92.61 | 3,357,708 | +2.15(+2.38%) |
Jul 14, 2016 | 90.89 | 91.83 | 90.28 | 90.46 | 1,568,559 | -0.20(-0.22%) |
Jul 13, 2016 | 90.84 | 91.72 | 90.54 | 90.66 | 1,349,677 | -0.34(-0.38%) |
Jul 12, 2016 | 92.21 | 92.52 | 91.00 | 91.00 | 1,858,346 | -1.17(-1.27%) |
Jul 11, 2016 | 92.48 | 94.26 | 91.75 | 92.18 | 3,127,795 | -0.47(-0.51%) |
Jul 08, 2016 | 92.42 | 92.78 | 92.09 | 92.64 | 1,330,977 | +0.55(+0.60%) |
Jul 07, 2016 | 92.06 | 92.76 | 91.22 | 92.09 | 2,399,212 | +0.63(+0.69%) |
Jul 06, 2016 | 92.84 | 93.46 | 90.97 | 91.46 | 4,991,410 | -1.05(-1.14%) |
Jul 05, 2016 | 92.06 | 94.66 | 91.30 | 92.52 | 3,107,559 | -1.17(-1.25%) |
Jul 01, 2016 | 93.82 | 93.69 | 93.69 | 93.69 | 7,879,393 | -1.29(-1.36%) |
Jun 30, 2016 | 81.64 | 98.58 | 81.58 | 94.98 | 23,775,970 | +13.68(+16.83%) |
Jun 29, 2016 | 81.34 | 81.38 | 80.54 | 81.30 | 1,916,224 | +0.76(+0.95%) |
Jun 28, 2016 | 81.42 | 81.42 | 79.89 | 80.53 | 1,739,806 | -0.82(-1.01%) |
Jun 27, 2016 | 81.38 | 81.50 | 80.68 | 81.35 | 1,949,064 | -0.64(-0.78%) |
Jun 24, 2016 | 80.06 | 82.43 | 79.88 | 81.99 | 2,294,586 | +0.71(+0.88%) |
Jun 23, 2016 | 81.80 | 81.91 | 80.81 | 81.28 | 1,397,570 | -0.19(-0.24%) |
Jun 22, 2016 | 81.56 | 81.56 | 81.09 | 81.47 | 1,571,437 | -0.09(-0.11%) |
Jun 21, 2016 | 81.14 | 81.64 | 81.00 | 81.56 | 1,593,922 | +0.69(+0.85%) |
Jun 20, 2016 | 81.22 | 81.81 | 80.83 | 80.88 | 1,464,495 | -0.39(-0.48%) |
Jun 17, 2016 | 80.87 | 81.30 | 79.96 | 81.27 | 2,549,064 | +0.28(+0.34%) |
Jun 16, 2016 | 80.40 | 81.05 | 80.15 | 80.99 | 1,699,992 | +0.61(+0.76%) |
Jun 15, 2016 | 80.82 | 81.02 | 79.93 | 80.38 | 2,769,662 | -0.44(-0.55%) |
Jun 14, 2016 | 79.78 | 81.02 | 79.38 | 80.83 | 1,471,918 | +0.80(+0.99%) |
Jun 13, 2016 | 80.36 | 80.93 | 80.01 | 80.03 | 1,302,925 | -0.64(-0.80%) |
Jun 10, 2016 | 80.42 | 81.35 | 79.79 | 80.68 | 1,949,511 | -0.02(-0.02%) |
Jun 09, 2016 | 78.39 | 80.94 | 78.28 | 80.69 | 3,574,780 | +2.26(+2.88%) |
Jun 08, 2016 | 77.92 | 78.43 | 77.30 | 78.43 | 1,122,891 | +0.43(+0.55%) |
Jun 07, 2016 | 78.13 | 78.38 | 77.91 | 78.01 | 486,079 | -0.07(-0.09%) |
Jun 06, 2016 | 78.25 | 78.66 | 77.66 | 78.07 | 1,295,437 | -0.18(-0.22%) |
Jun 03, 2016 | 77.62 | 78.51 | 77.62 | 78.25 | 1,229,052 | +0.62(+0.80%) |
Jun 02, 2016 | 77.67 | 77.78 | 76.99 | 77.63 | 1,044,255 | -0.20(-0.26%) |
Jun 01, 2016 | 77.85 | 78.27 | 77.38 | 77.83 | 1,371,350 | +0.13(+0.16%) |
May 31, 2016 | 77.62 | 78.11 | 76.89 | 77.71 | 3,891,807 | +0.21(+0.27%) |
May 27, 2016 | 77.25 | 77.50 | 77.50 | 77.50 | 910,750 | +0.38(+0.49%) |
May 26, 2016 | 76.55 | 77.62 | 76.43 | 77.12 | 1,097,391 | +0.66(+0.86%) |
May 25, 2016 | 76.53 | 76.81 | 76.03 | 76.46 | 1,773,097 | +0.02(+0.02%) |
May 24, 2016 | 75.92 | 76.73 | 75.80 | 76.44 | 909,518 | +0.60(+0.79%) |
May 23, 2016 | 75.52 | 76.43 | 75.30 | 75.84 | 1,038,594 | +0.36(+0.48%) |
May 20, 2016 | 75.58 | 75.58 | 75.12 | 75.48 | 1,254,704 | +0.11(+0.14%) |
May 19, 2016 | 74.50 | 75.37 | 74.15 | 75.37 | 1,466,130 | +0.63(+0.85%) |
May 18, 2016 | 75.04 | 75.62 | 74.28 | 74.74 | 1,302,895 | -0.68(-0.90%) |
May 17, 2016 | 76.79 | 77.15 | 75.15 | 75.42 | 1,328,853 | -1.65(-2.15%) |
May 16, 2016 | 76.72 | 77.24 | 76.57 | 77.07 | 891,094 | +0.21(+0.27%) |
May 13, 2016 | 77.33 | 77.66 | 76.81 | 76.87 | 1,117,350 | -0.60(-0.77%) |
May 12, 2016 | 76.87 | 77.53 | 76.53 | 77.46 | 967,468 | +0.77(+1.00%) |
May 11, 2016 | 77.26 | 77.65 | 76.41 | 76.70 | 1,106,171 | -0.77(-0.99%) |
May 10, 2016 | 77.12 | 77.56 | 76.97 | 77.46 | 890,293 | +0.57(+0.75%) |
May 09, 2016 | 76.32 | 77.29 | 76.26 | 76.89 | 1,051,664 | +0.72(+0.94%) |
May 06, 2016 | 76.17 | 76.32 | 75.01 | 76.18 | 1,275,838 | -0.24(-0.32%) |
May 05, 2016 | 76.57 | 77.28 | 76.20 | 76.42 | 1,949,429 | -0.20(-0.26%) |
May 04, 2016 | 76.80 | 77.21 | 76.37 | 76.62 | 1,812,857 | -0.60(-0.78%) |
May 03, 2016 | 77.75 | 78.61 | 77.05 | 77.21 | 2,160,391 | -0.72(-0.92%) |
May 02, 2016 | 77.40 | 78.04 | 77.21 | 77.93 | 1,569,147 | +0.51(+0.66%) |
Apr 29, 2016 | 76.28 | 77.51 | 76.00 | 77.42 | 2,189,911 | +1.21(+1.58%) |
Apr 28, 2016 | 75.25 | 76.54 | 75.02 | 76.22 | 1,665,414 | +0.66(+0.87%) |
Apr 27, 2016 | 74.70 | 75.77 | 74.33 | 75.56 | 2,728,213 | +1.06(+1.42%) |
Apr 26, 2016 | 73.31 | 74.84 | 73.11 | 74.50 | 3,671,211 | -1.47(-1.94%) |
Apr 25, 2016 | 75.19 | 76.48 | 74.99 | 75.98 | 1,965,253 | +0.68(+0.91%) |
Apr 22, 2016 | 74.74 | 75.30 | 74.41 | 75.29 | 1,559,331 | +0.64(+0.86%) |
Apr 21, 2016 | 76.04 | 76.35 | 74.65 | 74.65 | 2,541,588 | -1.51(-1.98%) |
Apr 20, 2016 | 77.25 | 77.91 | 75.84 | 76.16 | 3,058,685 | -2.47(-3.14%) |
Apr 19, 2016 | 78.27 | 78.94 | 77.98 | 78.63 | 1,718,836 | +0.43(+0.55%) |
Apr 18, 2016 | 77.70 | 78.27 | 77.70 | 78.20 | 1,163,142 | +0.44(+0.57%) |
Apr 15, 2016 | 76.77 | 77.77 | 76.35 | 77.76 | 1,380,964 | +1.10(+1.43%) |
Apr 14, 2016 | 76.59 | 77.12 | 76.46 | 76.66 | 1,274,581 | +0.07(+0.10%) |
Apr 13, 2016 | 76.67 | 76.77 | 76.06 | 76.58 | 1,344,704 | -0.03(-0.04%) |
Apr 12, 2016 | 76.03 | 76.85 | 75.77 | 76.62 | 633,143 | +0.45(+0.59%) |
Apr 11, 2016 | 76.46 | 76.83 | 76.08 | 76.17 | 936,660 | -0.17(-0.23%) |
Apr 08, 2016 | 75.88 | 76.35 | 75.73 | 76.34 | 885,893 | +0.64(+0.85%) |
Apr 07, 2016 | 75.90 | 76.14 | 74.91 | 75.70 | 1,378,947 | -0.68(-0.89%) |
Apr 06, 2016 | 75.98 | 76.62 | 75.50 | 76.38 | 1,225,568 | +0.43(+0.57%) |
Apr 05, 2016 | 77.18 | 77.32 | 75.73 | 75.95 | 1,351,271 | -0.96(-1.25%) |
Apr 04, 2016 | 78.00 | 78.30 | 76.77 | 76.92 | 1,177,274 | -1.01(-1.29%) |
Apr 01, 2016 | 76.41 | 77.97 | 76.34 | 77.92 | 1,393,203 | +1.35(+1.76%) |
Mar 31, 2016 | 76.09 | 76.75 | 75.99 | 76.57 | 1,412,446 | +0.20(+0.26%) |
Mar 30, 2016 | 76.50 | 76.53 | 75.80 | 76.37 | 1,812,428 | -0.01(-0.01%) |
Mar 29, 2016 | 75.00 | 76.43 | 74.96 | 76.38 | 1,544,815 | +1.28(+1.71%) |
Mar 28, 2016 | 74.94 | 75.67 | 74.94 | 75.10 | 1,048,834 | +0.21(+0.28%) |
Mar 24, 2016 | 74.34 | 74.89 | 74.89 | 74.89 | 1,065,643 | +0.12(+0.17%) |
Mar 23, 2016 | 74.30 | 75.15 | 74.21 | 74.77 | 1,158,998 | +0.47(+0.64%) |
Mar 22, 2016 | 75.36 | 75.58 | 74.25 | 74.30 | 1,948,485 | -1.27(-1.68%) |
Mar 21, 2016 | 75.42 | 75.83 | 74.88 | 75.57 | 1,069,656 | -0.08(-0.11%) |
Mar 18, 2016 | 77.07 | 77.15 | 75.29 | 75.65 | 2,582,597 | -1.38(-1.79%) |
Mar 17, 2016 | 77.34 | 77.54 | 76.92 | 77.03 | 1,197,104 | -0.12(-0.16%) |
Mar 16, 2016 | 76.85 | 77.43 | 76.29 | 77.16 | 751,097 | +0.21(+0.27%) |
Mar 15, 2016 | 76.50 | 77.11 | 75.96 | 76.95 | 647,390 | +0.18(+0.24%) |
Mar 14, 2016 | 76.90 | 77.18 | 76.56 | 76.77 | 677,430 | -0.33(-0.43%) |
Mar 11, 2016 | 76.66 | 77.30 | 76.64 | 77.10 | 789,631 | +0.64(+0.84%) |
Mar 10, 2016 | 77.33 | 77.33 | 76.32 | 76.46 | 883,608 | -0.52(-0.67%) |
Mar 09, 2016 | 76.82 | 77.51 | 76.47 | 76.97 | 1,069,164 | +0.44(+0.58%) |
Mar 08, 2016 | 76.31 | 77.01 | 76.24 | 76.53 | 1,079,030 | -0.33(-0.43%) |
Mar 07, 2016 | 76.93 | 77.58 | 76.54 | 76.87 | 1,181,819 | -0.62(-0.79%) |
Mar 04, 2016 | 77.37 | 77.99 | 77.10 | 77.48 | 819,260 | -0.15(-0.19%) |
Mar 03, 2016 | 76.67 | 77.67 | 76.50 | 77.63 | 983,210 | +0.91(+1.18%) |
Mar 02, 2016 | 76.49 | 76.88 | 75.91 | 76.72 | 1,135,736 | +0.34(+0.45%) |
Mar 01, 2016 | 76.26 | 76.76 | 76.02 | 76.38 | 1,153,365 | +0.81(+1.07%) |
Feb 29, 2016 | 75.24 | 76.26 | 75.07 | 75.58 | 1,265,731 | +0.22(+0.30%) |
Feb 26, 2016 | 76.50 | 76.50 | 75.04 | 75.35 | 953,454 | -1.10(-1.44%) |
Feb 25, 2016 | 75.39 | 76.47 | 74.99 | 76.45 | 1,035,389 | +1.06(+1.40%) |
Feb 24, 2016 | 74.54 | 75.61 | 74.30 | 75.39 | 1,342,820 | +0.63(+0.85%) |
Feb 23, 2016 | 74.61 | 75.10 | 73.95 | 74.76 | 1,354,361 | +0.12(+0.16%) |
Feb 22, 2016 | 75.80 | 75.80 | 74.36 | 74.64 | 1,216,064 | -0.56(-0.75%) |
Feb 19, 2016 | 74.83 | 75.54 | 74.47 | 75.20 | 1,430,746 | +0.45(+0.60%) |
Feb 18, 2016 | 75.52 | 75.52 | 74.36 | 74.76 | 1,345,329 | -0.93(-1.22%) |
Feb 17, 2016 | 74.84 | 76.39 | 74.68 | 75.68 | 1,823,051 | +1.01(+1.35%) |
Feb 16, 2016 | 74.35 | 74.82 | 73.57 | 74.68 | 1,226,838 | +0.57(+0.77%) |
Feb 12, 2016 | 73.52 | 74.11 | 74.11 | 74.11 | 1,307,630 | +1.00(+1.37%) |
Feb 11, 2016 | 73.54 | 73.61 | 72.64 | 73.11 | 1,641,444 | -1.04(-1.40%) |
Feb 10, 2016 | 74.20 | 75.45 | 73.97 | 74.15 | 1,313,353 | -0.06(-0.08%) |
Feb 09, 2016 | 73.57 | 74.64 | 73.00 | 74.20 | 2,266,245 | -0.16(-0.21%) |
Feb 08, 2016 | 72.25 | 74.69 | 72.19 | 74.36 | 2,765,261 | +1.91(+2.63%) |
Feb 05, 2016 | 73.44 | 73.86 | 72.21 | 72.45 | 1,485,252 | -0.78(-1.06%) |
Feb 04, 2016 | 73.30 | 74.06 | 72.87 | 73.23 | 1,625,735 | -0.12(-0.16%) |
Feb 03, 2016 | 73.88 | 74.22 | 73.12 | 73.35 | 2,053,799 | -0.59(-0.80%) |
Feb 02, 2016 | 73.09 | 74.30 | 72.82 | 73.94 | 2,714,795 | +0.12(+0.16%) |