Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 93.90 | 94.13 | 93.01 | 93.14 | 2,453,319 | -1.05(-1.12%) |
Feb 27, 2017 | 94.03 | 94.54 | 92.78 | 94.19 | 1,668,131 | +0.16(+0.17%) |
Feb 24, 2017 | 93.61 | 94.33 | 93.25 | 94.03 | 2,198,954 | +0.08(+0.08%) |
Feb 23, 2017 | 94.00 | 94.70 | 93.23 | 93.95 | 1,824,673 | +0.01(+0.01%) |
Feb 22, 2017 | 93.27 | 94.55 | 93.17 | 93.94 | 2,960,639 | +1.12(+1.21%) |
Feb 21, 2017 | 93.87 | 94.62 | 92.68 | 92.82 | 1,807,074 | -1.20(-1.28%) |
Feb 17, 2017 | 94.03 | 94.03 | 94.03 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 93.64 | 93.98 | 92.68 | 93.42 | 1,539,687 | -0.21(-0.23%) |
Feb 15, 2017 | 93.15 | 94.07 | 92.45 | 93.64 | 1,609,236 | +0.84(+0.91%) |
Feb 14, 2017 | 93.12 | 93.24 | 92.21 | 92.79 | 1,575,602 | -0.28(-0.30%) |
Feb 13, 2017 | 91.75 | 93.47 | 91.60 | 93.08 | 1,931,442 | +1.84(+2.02%) |
Feb 10, 2017 | 91.20 | 91.59 | 90.88 | 91.24 | 1,473,799 | +0.31(+0.34%) |
Feb 09, 2017 | 89.67 | 91.27 | 89.09 | 90.93 | 1,989,322 | +1.54(+1.72%) |
Feb 08, 2017 | 90.76 | 90.88 | 88.64 | 89.39 | 2,633,259 | -1.66(-1.82%) |
Feb 07, 2017 | 92.22 | 92.32 | 90.99 | 91.04 | 2,181,246 | -0.83(-0.90%) |
Feb 06, 2017 | 91.63 | 91.94 | 91.29 | 91.87 | 1,460,567 | -0.11(-0.12%) |
Feb 03, 2017 | 93.35 | 93.61 | 91.52 | 91.98 | 2,149,425 | -1.00(-1.08%) |
Feb 02, 2017 | 92.41 | 94.74 | 90.96 | 92.98 | 2,685,501 | +0.28(+0.30%) |
Feb 01, 2017 | 93.17 | 93.77 | 92.67 | 92.71 | 3,645,764 | -0.14(-0.15%) |
Jan 31, 2017 | 92.22 | 93.31 | 92.17 | 92.85 | 2,930,042 | +0.49(+0.53%) |
Jan 30, 2017 | 91.89 | 92.44 | 91.40 | 92.36 | 1,559,944 | +0.10(+0.11%) |
Jan 27, 2017 | 92.62 | 92.64 | 91.93 | 92.26 | 1,389,035 | -0.33(-0.36%) |
Jan 26, 2017 | 92.02 | 92.85 | 91.28 | 92.59 | 1,920,472 | +0.45(+0.49%) |
Jan 25, 2017 | 90.66 | 92.29 | 90.32 | 92.13 | 2,460,702 | +2.08(+2.31%) |
Jan 24, 2017 | 89.25 | 90.23 | 89.25 | 90.05 | 1,365,944 | +0.92(+1.03%) |
Jan 23, 2017 | 89.18 | 89.70 | 88.71 | 89.13 | 1,043,494 | -0.32(-0.36%) |
Jan 20, 2017 | 89.43 | 89.66 | 88.78 | 89.46 | 1,533,458 | +0.23(+0.26%) |
Jan 19, 2017 | 89.88 | 90.02 | 88.93 | 89.23 | 1,554,236 | -0.68(-0.76%) |
Jan 18, 2017 | 89.03 | 89.99 | 88.19 | 89.91 | 1,889,707 | +1.20(+1.35%) |
Jan 17, 2017 | 89.59 | 89.59 | 88.57 | 88.71 | 1,562,337 | -0.90(-1.01%) |
Jan 13, 2017 | 89.62 | 89.62 | 89.62 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 88.76 | 89.41 | 87.34 | 89.28 | 1,621,766 | +0.41(+0.46%) |
Jan 11, 2017 | 89.21 | 89.40 | 87.85 | 88.87 | 2,920,704 | -0.31(-0.34%) |
Jan 10, 2017 | 89.66 | 89.66 | 88.72 | 89.18 | 1,384,797 | -0.02(-0.03%) |
Jan 09, 2017 | 89.54 | 89.93 | 89.17 | 89.20 | 1,256,014 | -0.66(-0.73%) |
Jan 06, 2017 | 89.00 | 89.96 | 88.80 | 89.86 | 1,603,317 | +0.97(+1.10%) |
Jan 05, 2017 | 88.57 | 89.65 | 88.11 | 88.89 | 2,203,204 | +0.31(+0.35%) |
Jan 04, 2017 | 88.05 | 89.30 | 87.92 | 88.58 | 3,130,872 | +0.86(+0.98%) |
Jan 03, 2017 | 89.07 | 89.17 | 86.86 | 87.72 | 2,815,932 | -0.73(-0.82%) |
Dec 30, 2016 | 88.45 | 88.45 | 88.45 | 0 | -0.18(-0.21%) | |
Dec 29, 2016 | 88.86 | 89.20 | 88.33 | 88.64 | 1,186,463 | -0.28(-0.32%) |
Dec 28, 2016 | 89.55 | 89.89 | 88.79 | 88.92 | 1,186,692 | -0.56(-0.63%) |
Dec 27, 2016 | 89.63 | 89.87 | 89.32 | 89.48 | 1,329,196 | -0.18(-0.20%) |
Dec 23, 2016 | 89.66 | 89.66 | 89.66 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 90.52 | 90.52 | 89.49 | 90.05 | 4,150,278 | -0.37(-0.41%) |
Dec 21, 2016 | 91.38 | 91.38 | 90.41 | 90.43 | 1,578,141 | -0.92(-1.00%) |
Dec 20, 2016 | 91.99 | 92.00 | 91.03 | 91.35 | 1,634,674 | +0.01(+0.01%) |
Dec 19, 2016 | 91.06 | 91.67 | 90.85 | 91.34 | 1,514,743 | -0.19(-0.20%) |
Dec 16, 2016 | 91.54 | 91.96 | 91.07 | 91.52 | 3,054,233 | +0.25(+0.27%) |
Dec 15, 2016 | 91.08 | 91.73 | 90.11 | 91.28 | 1,567,851 | +0.54(+0.59%) |
Dec 14, 2016 | 91.77 | 92.34 | 90.38 | 90.74 | 2,680,734 | -1.36(-1.47%) |
Dec 13, 2016 | 91.76 | 92.53 | 91.36 | 92.10 | 1,879,776 | +0.63(+0.69%) |
Dec 12, 2016 | 91.49 | 92.47 | 91.38 | 91.47 | 1,953,290 | -0.11(-0.12%) |
Dec 09, 2016 | 91.34 | 91.58 | 90.81 | 91.58 | 1,803,344 | +0.34(+0.37%) |
Dec 08, 2016 | 90.53 | 91.28 | 89.64 | 91.25 | 3,751,693 | +1.07(+1.19%) |
Dec 07, 2016 | 88.85 | 90.51 | 87.50 | 90.17 | 3,213,099 | +1.75(+1.98%) |
Dec 06, 2016 | 87.45 | 88.63 | 86.74 | 88.42 | 2,440,695 | +0.88(+1.01%) |
Dec 05, 2016 | 86.86 | 87.57 | 86.34 | 87.54 | 2,893,018 | +1.69(+1.96%) |
Dec 02, 2016 | 85.70 | 86.33 | 85.23 | 85.85 | 2,213,865 | +0.53(+0.63%) |
Dec 01, 2016 | 84.33 | 85.61 | 83.89 | 85.32 | 2,486,150 | +1.49(+1.78%) |
Nov 30, 2016 | 84.29 | 84.30 | 83.58 | 83.83 | 2,746,828 | +0.18(+0.21%) |
Nov 29, 2016 | 83.28 | 83.88 | 82.81 | 83.65 | 1,289,393 | +0.59(+0.71%) |
Nov 28, 2016 | 82.98 | 83.46 | 82.55 | 83.06 | 1,808,767 | -0.71(-0.85%) |
Nov 25, 2016 | 83.44 | 83.80 | 83.16 | 83.77 | 930,355 | +0.19(+0.22%) |
Nov 23, 2016 | 83.59 | 83.59 | 83.59 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.01 | 85.61 | 83.34 | 83.36 | 2,713,488 | -1.44(-1.70%) |
Nov 21, 2016 | 84.37 | 84.98 | 83.94 | 84.81 | 2,356,401 | +0.22(+0.26%) |
Nov 18, 2016 | 85.91 | 85.92 | 84.50 | 84.58 | 3,895,159 | -1.17(-1.36%) |
Nov 17, 2016 | 85.53 | 86.21 | 84.99 | 85.75 | 2,784,981 | +0.30(+0.36%) |
Nov 16, 2016 | 86.02 | 86.85 | 84.64 | 85.44 | 3,929,932 | -0.73(-0.84%) |
Nov 15, 2016 | 85.78 | 86.21 | 84.60 | 86.17 | 3,273,415 | +0.19(+0.22%) |
Nov 14, 2016 | 84.86 | 86.22 | 84.27 | 85.99 | 3,463,334 | +1.07(+1.26%) |
Nov 11, 2016 | 86.74 | 87.16 | 84.30 | 84.92 | 4,003,928 | -1.98(-2.28%) |
Nov 10, 2016 | 83.89 | 87.46 | 83.68 | 86.90 | 6,768,221 | +3.75(+4.51%) |
Nov 09, 2016 | 79.07 | 83.83 | 79.07 | 83.15 | 5,681,062 | +4.73(+6.03%) |
Nov 08, 2016 | 77.83 | 78.67 | 77.00 | 78.42 | 2,104,392 | +0.62(+0.79%) |
Nov 07, 2016 | 77.42 | 77.85 | 76.76 | 77.80 | 2,559,118 | +1.45(+1.90%) |
Nov 04, 2016 | 76.50 | 77.05 | 75.77 | 76.36 | 2,923,480 | -0.12(-0.16%) |
Nov 03, 2016 | 77.25 | 77.31 | 75.49 | 76.48 | 3,920,228 | +1.35(+1.80%) |
Nov 02, 2016 | 74.05 | 75.47 | 73.93 | 75.12 | 1,980,599 | +1.15(+1.56%) |
Nov 01, 2016 | 74.63 | 74.75 | 73.46 | 73.97 | 1,927,127 | -0.34(-0.46%) |
Oct 31, 2016 | 74.40 | 74.73 | 73.88 | 74.31 | 1,543,765 | +0.14(+0.19%) |
Oct 28, 2016 | 74.33 | 74.77 | 73.63 | 74.17 | 1,482,583 | -0.16(-0.21%) |
Oct 27, 2016 | 74.72 | 75.29 | 73.64 | 74.33 | 3,237,491 | -2.02(-2.64%) |
Oct 26, 2016 | 76.46 | 77.04 | 76.04 | 76.35 | 2,240,889 | -0.36(-0.47%) |
Oct 25, 2016 | 76.58 | 77.22 | 76.58 | 76.71 | 1,340,294 | -0.16(-0.20%) |
Oct 24, 2016 | 77.54 | 77.58 | 76.82 | 76.87 | 1,417,817 | -0.41(-0.53%) |
Oct 21, 2016 | 76.56 | 77.37 | 76.48 | 77.28 | 1,314,897 | +0.33(+0.42%) |
Oct 20, 2016 | 77.08 | 77.40 | 76.95 | 76.95 | 1,254,578 | -0.21(-0.27%) |
Oct 19, 2016 | 77.21 | 77.51 | 76.87 | 77.16 | 787,512 | -0.12(-0.15%) |
Oct 18, 2016 | 77.34 | 77.68 | 76.84 | 77.28 | 859,291 | +0.27(+0.35%) |
Oct 17, 2016 | 78.35 | 78.35 | 76.93 | 77.01 | 1,191,808 | -1.27(-1.62%) |
Oct 14, 2016 | 77.42 | 78.44 | 77.22 | 78.28 | 1,769,706 | +1.13(+1.46%) |
Oct 13, 2016 | 76.94 | 77.37 | 76.65 | 77.15 | 1,316,200 | -0.26(-0.34%) |
Oct 12, 2016 | 77.02 | 77.64 | 76.91 | 77.41 | 1,263,282 | +0.25(+0.33%) |
Oct 11, 2016 | 77.30 | 77.56 | 76.94 | 77.16 | 1,797,384 | -0.13(-0.17%) |
Oct 10, 2016 | 77.40 | 77.66 | 77.04 | 77.29 | 1,465,328 | +0.22(+0.28%) |
Oct 07, 2016 | 77.17 | 77.46 | 76.79 | 77.08 | 1,137,006 | -0.27(-0.36%) |
Oct 06, 2016 | 77.21 | 77.60 | 77.01 | 77.35 | 1,763,257 | +0.10(+0.12%) |
Oct 05, 2016 | 77.38 | 77.56 | 76.61 | 77.25 | 1,975,281 | +0.10(+0.13%) |
Oct 04, 2016 | 77.44 | 77.74 | 76.53 | 77.16 | 1,915,524 | -0.10(-0.13%) |
Oct 03, 2016 | 77.28 | 77.79 | 77.03 | 77.26 | 1,448,605 | -0.33(-0.43%) |
Sep 30, 2016 | 78.32 | 78.38 | 77.41 | 77.60 | 2,783,175 | -0.15(-0.19%) |
Sep 29, 2016 | 78.70 | 79.12 | 77.36 | 77.74 | 4,024,485 | -1.19(-1.50%) |
Sep 28, 2016 | 78.37 | 79.00 | 77.76 | 78.93 | 2,278,817 | +0.45(+0.58%) |
Sep 27, 2016 | 78.34 | 78.88 | 77.98 | 78.48 | 2,027,814 | +0.33(+0.42%) |
Sep 26, 2016 | 78.83 | 78.83 | 77.97 | 78.15 | 1,850,268 | -0.91(-1.15%) |
Sep 23, 2016 | 80.19 | 80.34 | 78.96 | 79.06 | 2,407,714 | -1.43(-1.78%) |
Sep 22, 2016 | 81.16 | 81.25 | 80.37 | 80.49 | 1,550,384 | -0.36(-0.45%) |
Sep 21, 2016 | 80.91 | 81.40 | 80.34 | 80.86 | 2,465,494 | -0.02(-0.03%) |
Sep 20, 2016 | 81.59 | 81.92 | 80.88 | 80.88 | 1,631,678 | -0.61(-0.75%) |
Sep 19, 2016 | 81.63 | 81.92 | 81.43 | 81.49 | 1,559,010 | +0.08(+0.10%) |
Sep 16, 2016 | 80.93 | 81.52 | 80.45 | 81.40 | 2,991,456 | +0.27(+0.34%) |
Sep 15, 2016 | 79.78 | 81.35 | 79.78 | 81.13 | 1,549,850 | +1.28(+1.61%) |
Sep 14, 2016 | 80.14 | 80.35 | 79.71 | 79.85 | 2,230,680 | -0.17(-0.21%) |
Sep 13, 2016 | 79.72 | 80.40 | 79.37 | 80.02 | 2,195,166 | -0.30(-0.37%) |
Sep 12, 2016 | 78.60 | 80.45 | 78.41 | 80.31 | 2,176,447 | +1.58(+2.01%) |
Sep 09, 2016 | 78.72 | 79.93 | 78.69 | 78.73 | 1,988,796 | -0.32(-0.40%) |
Sep 08, 2016 | 78.98 | 79.40 | 78.93 | 79.05 | 1,212,085 | -0.24(-0.31%) |
Sep 07, 2016 | 79.36 | 79.56 | 78.35 | 79.30 | 1,486,598 | -0.22(-0.27%) |
Sep 06, 2016 | 80.08 | 80.26 | 79.00 | 79.51 | 1,704,678 | -0.60(-0.75%) |
Sep 02, 2016 | 80.52 | 80.11 | 80.11 | 80.11 | 1,579,368 | -0.14(-0.17%) |
Sep 01, 2016 | 80.12 | 80.95 | 79.90 | 80.25 | 2,158,843 | +0.26(+0.32%) |
Aug 31, 2016 | 79.67 | 80.93 | 79.59 | 79.99 | 2,921,970 | +0.38(+0.47%) |
Aug 30, 2016 | 79.11 | 79.61 | 78.49 | 79.61 | 1,771,491 | +0.36(+0.46%) |
Aug 29, 2016 | 78.11 | 80.29 | 78.11 | 79.25 | 2,141,040 | +1.09(+1.39%) |
Aug 26, 2016 | 78.18 | 78.41 | 77.63 | 78.17 | 1,561,007 | +0.19(+0.25%) |
Aug 25, 2016 | 78.06 | 78.18 | 77.53 | 77.98 | 1,316,808 | -0.15(-0.19%) |
Aug 24, 2016 | 78.11 | 78.36 | 77.81 | 78.12 | 952,178 | -0.16(-0.20%) |
Aug 23, 2016 | 78.27 | 78.49 | 78.08 | 78.28 | 909,354 | +0.18(+0.23%) |
Aug 22, 2016 | 77.99 | 78.60 | 77.73 | 78.10 | 1,314,954 | -0.08(-0.10%) |
Aug 19, 2016 | 78.45 | 78.52 | 77.84 | 78.18 | 1,271,108 | -0.32(-0.40%) |
Aug 18, 2016 | 78.16 | 78.50 | 78.09 | 78.50 | 1,274,650 | +0.38(+0.49%) |
Aug 17, 2016 | 76.77 | 78.12 | 76.72 | 78.12 | 1,642,286 | +1.35(+1.76%) |
Aug 16, 2016 | 77.15 | 77.15 | 76.65 | 76.77 | 926,807 | -0.69(-0.89%) |
Aug 15, 2016 | 76.70 | 77.47 | 76.46 | 77.45 | 1,584,442 | +0.81(+1.06%) |
Aug 12, 2016 | 76.00 | 76.68 | 75.94 | 76.64 | 1,130,467 | +0.36(+0.47%) |
Aug 11, 2016 | 76.57 | 76.57 | 75.92 | 76.28 | 1,591,864 | -0.31(-0.40%) |
Aug 10, 2016 | 76.59 | 76.65 | 76.21 | 76.59 | 785,234 | -0.02(-0.03%) |
Aug 09, 2016 | 76.94 | 77.11 | 76.38 | 76.61 | 959,145 | -0.30(-0.39%) |
Aug 08, 2016 | 77.19 | 77.21 | 76.59 | 76.91 | 1,508,835 | -0.27(-0.35%) |
Aug 05, 2016 | 76.60 | 77.22 | 76.17 | 77.19 | 1,680,148 | +0.88(+1.15%) |
Aug 04, 2016 | 76.41 | 76.55 | 75.69 | 76.31 | 1,338,430 | +0.07(+0.09%) |
Aug 03, 2016 | 76.08 | 76.71 | 75.63 | 76.24 | 2,809,135 | -0.01(-0.02%) |
Aug 02, 2016 | 76.17 | 76.36 | 75.79 | 76.26 | 1,533,833 | +0.15(+0.19%) |
Aug 01, 2016 | 75.73 | 76.20 | 75.53 | 76.11 | 1,615,621 | +0.63(+0.83%) |
Jul 29, 2016 | 75.47 | 76.29 | 75.09 | 75.48 | 2,246,794 | +0.22(+0.29%) |
Jul 28, 2016 | 74.93 | 75.46 | 74.24 | 75.26 | 2,001,763 | -0.58(-0.76%) |
Jul 27, 2016 | 75.18 | 75.92 | 74.79 | 75.84 | 1,809,736 | +0.90(+1.20%) |
Jul 26, 2016 | 74.88 | 75.09 | 74.59 | 74.93 | 1,158,814 | -0.04(-0.06%) |
Jul 25, 2016 | 74.85 | 75.06 | 74.51 | 74.98 | 1,216,439 | -0.17(-0.23%) |
Jul 22, 2016 | 74.79 | 75.39 | 74.02 | 75.15 | 1,183,649 | +0.56(+0.75%) |
Jul 21, 2016 | 74.89 | 75.10 | 74.33 | 74.59 | 992,848 | -0.33(-0.44%) |
Jul 20, 2016 | 75.77 | 75.77 | 74.92 | 74.92 | 1,691,648 | -0.60(-0.79%) |
Jul 19, 2016 | 74.56 | 75.62 | 74.27 | 75.52 | 1,378,396 | +0.58(+0.78%) |
Jul 18, 2016 | 75.06 | 75.51 | 74.77 | 74.93 | 980,875 | -0.24(-0.32%) |
Jul 15, 2016 | 75.06 | 75.51 | 74.46 | 75.18 | 2,456,276 | +0.40(+0.53%) |
Jul 14, 2016 | 74.34 | 74.84 | 74.00 | 74.78 | 1,702,726 | +1.18(+1.61%) |
Jul 13, 2016 | 73.67 | 73.78 | 73.26 | 73.60 | 1,361,153 | -0.05(-0.07%) |
Jul 12, 2016 | 73.83 | 73.99 | 73.41 | 73.65 | 1,724,434 | +0.30(+0.40%) |
Jul 11, 2016 | 73.44 | 73.54 | 72.94 | 73.35 | 1,663,663 | +0.34(+0.47%) |
Jul 08, 2016 | 72.83 | 73.59 | 72.46 | 73.01 | 1,990,990 | +0.55(+0.76%) |
Jul 07, 2016 | 72.45 | 72.93 | 71.83 | 72.46 | 1,612,445 | +0.20(+0.28%) |
Jul 05, 2016 | 71.12 | 72.34 | 70.58 | 72.26 | 2,870,015 | +1.14(+1.61%) |
Jul 01, 2016 | 71.62 | 71.12 | 71.12 | 71.12 | 2,118,737 | -0.79(-1.10%) |
Jun 30, 2016 | 71.28 | 71.96 | 70.83 | 71.91 | 3,278,544 | +0.97(+1.36%) |
Jun 29, 2016 | 69.83 | 71.00 | 69.77 | 70.94 | 1,571,553 | +1.38(+1.98%) |
Jun 28, 2016 | 68.81 | 69.57 | 68.13 | 69.56 | 2,285,616 | +0.92(+1.34%) |
Jun 27, 2016 | 70.97 | 71.54 | 68.23 | 68.64 | 5,161,586 | -2.92(-4.08%) |
Jun 24, 2016 | 70.14 | 72.24 | 69.94 | 71.55 | 7,371,728 | +0.56(+0.79%) |
Jun 23, 2016 | 69.97 | 71.04 | 69.57 | 70.99 | 2,115,463 | +1.56(+2.24%) |
Jun 22, 2016 | 69.26 | 69.66 | 68.94 | 69.43 | 1,461,888 | +0.41(+0.60%) |
Jun 21, 2016 | 69.70 | 69.95 | 69.02 | 69.02 | 2,386,373 | -0.40(-0.57%) |
Jun 20, 2016 | 70.25 | 70.58 | 69.40 | 69.42 | 1,752,869 | -0.04(-0.06%) |
Jun 17, 2016 | 70.25 | 70.49 | 69.34 | 69.46 | 2,028,179 | -0.79(-1.12%) |
Jun 16, 2016 | 69.27 | 70.33 | 69.03 | 70.25 | 2,403,000 | +0.72(+1.04%) |
Jun 15, 2016 | 70.08 | 70.29 | 69.43 | 69.53 | 1,441,252 | -0.47(-0.67%) |
Jun 14, 2016 | 70.10 | 70.44 | 69.80 | 70.00 | 1,528,625 | -0.32(-0.46%) |
Jun 13, 2016 | 70.10 | 70.74 | 69.83 | 70.33 | 1,574,830 | +0.02(+0.03%) |
Jun 10, 2016 | 69.76 | 70.54 | 69.76 | 70.31 | 1,704,164 | +0.15(+0.21%) |
Jun 09, 2016 | 70.39 | 70.39 | 69.85 | 70.16 | 1,434,422 | -0.27(-0.38%) |
Jun 08, 2016 | 70.32 | 70.77 | 70.31 | 70.42 | 1,272,262 | -0.04(-0.05%) |
Jun 07, 2016 | 71.18 | 71.18 | 70.42 | 70.46 | 1,203,133 | -0.54(-0.76%) |
Jun 06, 2016 | 70.96 | 71.15 | 70.50 | 71.00 | 1,608,805 | -0.02(-0.03%) |
Jun 03, 2016 | 71.32 | 71.47 | 70.37 | 71.03 | 1,819,091 | -0.54(-0.75%) |
Jun 02, 2016 | 71.94 | 72.07 | 71.23 | 71.56 | 1,241,058 | -0.34(-0.48%) |
Jun 01, 2016 | 71.74 | 72.07 | 71.50 | 71.91 | 1,747,687 | +0.09(+0.12%) |
May 31, 2016 | 72.35 | 72.63 | 71.56 | 71.82 | 2,933,987 | -0.53(-0.73%) |
May 27, 2016 | 71.88 | 72.35 | 72.35 | 72.35 | 1,166,075 | +0.84(+1.17%) |
May 26, 2016 | 70.75 | 71.82 | 70.75 | 71.51 | 1,576,108 | -0.18(-0.26%) |
May 25, 2016 | 71.97 | 72.27 | 71.41 | 71.69 | 2,167,664 | -0.17(-0.23%) |
May 24, 2016 | 71.13 | 71.93 | 70.68 | 71.86 | 1,670,088 | +0.97(+1.37%) |
May 23, 2016 | 70.94 | 71.11 | 70.52 | 70.89 | 1,152,386 | +0.13(+0.19%) |
May 20, 2016 | 70.36 | 71.09 | 70.12 | 70.76 | 1,445,125 | +0.49(+0.70%) |
May 19, 2016 | 70.80 | 71.33 | 70.19 | 70.27 | 1,852,189 | -0.74(-1.04%) |
May 18, 2016 | 69.33 | 71.04 | 69.09 | 71.01 | 2,375,522 | +1.72(+2.49%) |
May 17, 2016 | 69.65 | 70.05 | 69.14 | 69.29 | 1,608,256 | -0.44(-0.63%) |
May 16, 2016 | 69.07 | 69.93 | 68.96 | 69.73 | 1,345,399 | +0.52(+0.75%) |
May 13, 2016 | 69.70 | 70.11 | 69.18 | 69.21 | 1,343,740 | -0.56(-0.81%) |
May 12, 2016 | 68.95 | 69.95 | 68.85 | 69.77 | 1,414,428 | +1.04(+1.52%) |
May 11, 2016 | 69.24 | 69.47 | 68.41 | 68.73 | 1,799,215 | -0.78(-1.12%) |
May 10, 2016 | 68.91 | 69.56 | 68.86 | 69.51 | 1,894,081 | +0.54(+0.79%) |
May 09, 2016 | 68.17 | 69.11 | 68.00 | 68.96 | 2,020,023 | +0.82(+1.21%) |
May 06, 2016 | 67.75 | 68.22 | 67.60 | 68.14 | 1,867,207 | -0.04(-0.05%) |
May 05, 2016 | 68.05 | 68.47 | 67.66 | 68.18 | 2,171,826 | +0.45(+0.66%) |
May 04, 2016 | 67.76 | 68.19 | 67.59 | 67.73 | 2,708,570 | -0.37(-0.55%) |
May 03, 2016 | 68.38 | 68.71 | 67.50 | 68.11 | 1,491,253 | -0.58(-0.84%) |
May 02, 2016 | 67.94 | 68.74 | 67.78 | 68.69 | 2,358,074 | +1.25(+1.86%) |
Apr 29, 2016 | 67.31 | 67.64 | 66.54 | 67.43 | 2,470,459 | -0.31(-0.45%) |
Apr 28, 2016 | 68.00 | 68.82 | 67.31 | 67.74 | 2,883,195 | -1.56(-2.25%) |
Apr 27, 2016 | 68.86 | 69.57 | 68.55 | 69.30 | 2,206,758 | +0.25(+0.36%) |
Apr 26, 2016 | 69.06 | 69.20 | 68.53 | 69.05 | 2,203,880 | +0.31(+0.45%) |
Apr 25, 2016 | 68.90 | 69.31 | 68.52 | 68.74 | 1,767,001 | -0.37(-0.53%) |
Apr 22, 2016 | 68.27 | 69.42 | 68.02 | 69.11 | 2,820,950 | +0.84(+1.24%) |
Apr 21, 2016 | 68.28 | 68.47 | 67.92 | 68.27 | 2,529,724 | -0.04(-0.05%) |
Apr 20, 2016 | 67.99 | 68.60 | 67.76 | 68.30 | 2,664,112 | +0.35(+0.52%) |
Apr 19, 2016 | 67.03 | 67.95 | 66.76 | 67.95 | 2,679,358 | +0.84(+1.25%) |
Apr 18, 2016 | 67.05 | 67.34 | 67.05 | 67.11 | 2,118,289 | +0.03(+0.04%) |
Apr 15, 2016 | 66.87 | 67.21 | 66.46 | 67.09 | 3,296,226 | +0.34(+0.52%) |
Apr 14, 2016 | 66.45 | 66.98 | 66.03 | 66.74 | 3,659,969 | +0.51(+0.78%) |
Apr 13, 2016 | 66.63 | 66.67 | 65.72 | 66.23 | 6,541,288 | +0.16(+0.24%) |
Apr 12, 2016 | 66.02 | 66.31 | 65.63 | 66.07 | 4,367,753 | +0.26(+0.39%) |
Apr 11, 2016 | 65.79 | 66.31 | 65.71 | 65.81 | 5,967,684 | +0.45(+0.68%) |
Apr 08, 2016 | 66.03 | 66.07 | 65.30 | 65.36 | 8,867,507 | -2.30(-3.39%) |
Apr 07, 2016 | 68.77 | 68.98 | 67.21 | 67.66 | 2,027,709 | -1.58(-2.29%) |
Apr 06, 2016 | 69.13 | 69.48 | 68.79 | 69.24 | 1,443,706 | -0.11(-0.16%) |
Apr 05, 2016 | 71.51 | 71.55 | 69.22 | 69.35 | 2,130,843 | -1.62(-2.28%) |
Apr 04, 2016 | 71.07 | 71.07 | 70.18 | 70.97 | 1,062,235 | -0.15(-0.22%) |
Apr 01, 2016 | 70.30 | 71.23 | 70.10 | 71.13 | 1,458,082 | +0.66(+0.94%) |
Mar 31, 2016 | 70.20 | 70.70 | 70.09 | 70.47 | 1,639,304 | +0.35(+0.50%) |
Mar 30, 2016 | 70.15 | 70.39 | 69.80 | 70.12 | 1,296,382 | +0.42(+0.60%) |
Mar 29, 2016 | 69.70 | 69.82 | 68.63 | 69.70 | 1,842,336 | -0.15(-0.22%) |
Mar 28, 2016 | 69.82 | 70.17 | 69.63 | 69.85 | 1,111,521 | +0.03(+0.04%) |
Mar 24, 2016 | 70.57 | 69.82 | 69.82 | 69.82 | 2,002,160 | -0.87(-1.23%) |
Mar 23, 2016 | 70.26 | 71.03 | 69.62 | 70.70 | 1,837,511 | +0.57(+0.82%) |
Mar 22, 2016 | 70.27 | 70.48 | 69.73 | 70.12 | 1,994,197 | -0.16(-0.23%) |
Mar 21, 2016 | 70.39 | 70.71 | 69.70 | 70.28 | 1,848,385 | -0.11(-0.16%) |
Mar 18, 2016 | 70.92 | 70.96 | 69.78 | 70.39 | 5,439,952 | -0.34(-0.49%) |
Mar 17, 2016 | 70.57 | 71.06 | 70.33 | 70.74 | 2,451,541 | +0.03(+0.04%) |
Mar 16, 2016 | 70.50 | 71.12 | 70.27 | 70.71 | 2,408,457 | -0.24(-0.34%) |
Mar 15, 2016 | 69.99 | 71.71 | 69.99 | 70.95 | 2,487,425 | +0.23(+0.33%) |
Mar 14, 2016 | 69.46 | 71.03 | 69.12 | 70.72 | 2,986,888 | +1.32(+1.90%) |
Mar 11, 2016 | 68.91 | 69.76 | 68.62 | 69.40 | 1,958,640 | +0.63(+0.92%) |
Mar 10, 2016 | 69.29 | 69.29 | 67.88 | 68.77 | 1,633,642 | -0.12(-0.18%) |
Mar 09, 2016 | 68.56 | 69.33 | 68.25 | 68.89 | 1,807,611 | +0.45(+0.65%) |
Mar 08, 2016 | 67.58 | 69.13 | 67.55 | 68.44 | 1,978,413 | +0.23(+0.33%) |
Mar 07, 2016 | 68.49 | 68.75 | 67.48 | 68.22 | 1,782,949 | -0.89(-1.29%) |
Mar 04, 2016 | 69.08 | 69.27 | 67.74 | 69.10 | 2,110,039 | +0.34(+0.49%) |
Mar 03, 2016 | 68.22 | 68.84 | 68.05 | 68.77 | 1,771,478 | +0.76(+1.11%) |
Mar 02, 2016 | 67.79 | 68.36 | 67.47 | 68.01 | 2,671,781 | +0.54(+0.80%) |