Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 80.88 | 81.03 | 80.41 | 80.84 | 846,344 | +0.02(+0.02%) |
Feb 27, 2017 | 80.52 | 81.09 | 80.09 | 80.82 | 778,291 | +0.52(+0.65%) |
Feb 24, 2017 | 80.26 | 80.33 | 79.23 | 80.30 | 887,059 | +0.39(+0.48%) |
Feb 23, 2017 | 79.26 | 80.09 | 78.71 | 79.92 | 689,796 | +0.95(+1.21%) |
Feb 22, 2017 | 79.25 | 79.45 | 78.41 | 78.97 | 849,062 | -0.16(-0.20%) |
Feb 21, 2017 | 78.11 | 79.26 | 77.92 | 79.12 | 735,859 | +0.73(+0.93%) |
Feb 17, 2017 | 78.39 | 78.39 | 78.39 | 0 | +0.12(+0.15%) | |
Feb 16, 2017 | 77.38 | 78.61 | 77.30 | 78.27 | 691,845 | +0.99(+1.28%) |
Feb 15, 2017 | 77.03 | 77.60 | 76.65 | 77.28 | 727,327 | -0.46(-0.59%) |
Feb 14, 2017 | 77.48 | 77.85 | 76.68 | 77.74 | 950,091 | +0.30(+0.39%) |
Feb 13, 2017 | 77.56 | 77.77 | 76.76 | 77.44 | 675,046 | -0.08(-0.10%) |
Feb 10, 2017 | 76.79 | 77.58 | 76.57 | 77.52 | 499,670 | +0.48(+0.62%) |
Feb 09, 2017 | 76.79 | 77.27 | 76.67 | 77.04 | 693,791 | +0.13(+0.17%) |
Feb 08, 2017 | 76.70 | 77.90 | 76.50 | 76.90 | 783,475 | +0.28(+0.37%) |
Feb 07, 2017 | 76.83 | 77.27 | 76.42 | 76.62 | 841,111 | -0.35(-0.46%) |
Feb 06, 2017 | 76.96 | 77.18 | 76.09 | 76.97 | 864,593 | -0.13(-0.16%) |
Feb 03, 2017 | 77.27 | 77.72 | 76.54 | 77.10 | 1,340,017 | +0.25(+0.33%) |
Feb 02, 2017 | 73.65 | 76.96 | 72.79 | 76.85 | 2,064,069 | +3.05(+4.14%) |
Feb 01, 2017 | 74.73 | 74.95 | 73.41 | 73.80 | 1,047,980 | -0.92(-1.23%) |
Jan 31, 2017 | 74.68 | 75.86 | 74.47 | 74.72 | 1,271,602 | +0.12(+0.16%) |
Jan 30, 2017 | 75.17 | 76.01 | 74.31 | 74.60 | 787,412 | -0.73(-0.97%) |
Jan 27, 2017 | 76.52 | 76.71 | 75.09 | 75.33 | 638,825 | -0.85(-1.12%) |
Jan 26, 2017 | 76.05 | 76.62 | 75.67 | 76.18 | 887,809 | +0.10(+0.13%) |
Jan 25, 2017 | 76.19 | 76.25 | 75.27 | 76.08 | 1,307,623 | +0.02(+0.03%) |
Jan 24, 2017 | 75.49 | 76.13 | 75.12 | 76.05 | 1,312,472 | +0.56(+0.74%) |
Jan 23, 2017 | 75.68 | 76.09 | 75.27 | 75.50 | 512,505 | +0.06(+0.07%) |
Jan 20, 2017 | 75.03 | 75.52 | 74.13 | 75.44 | 629,918 | +0.48(+0.64%) |
Jan 19, 2017 | 75.68 | 75.97 | 74.47 | 74.96 | 646,406 | -0.83(-1.10%) |
Jan 18, 2017 | 76.24 | 76.51 | 75.59 | 75.79 | 810,848 | -0.31(-0.40%) |
Jan 17, 2017 | 74.89 | 76.15 | 74.89 | 76.10 | 1,072,378 | +1.25(+1.67%) |
Jan 13, 2017 | 74.85 | 74.85 | 74.85 | 0 | -0.78(-1.03%) | |
Jan 12, 2017 | 74.54 | 75.71 | 74.28 | 75.63 | 851,788 | +0.89(+1.19%) |
Jan 11, 2017 | 75.78 | 76.31 | 74.57 | 74.74 | 1,153,743 | -1.30(-1.71%) |
Jan 10, 2017 | 75.73 | 76.45 | 75.34 | 76.04 | 953,921 | +0.08(+0.10%) |
Jan 09, 2017 | 76.39 | 76.43 | 75.27 | 75.96 | 1,270,794 | -0.47(-0.61%) |
Jan 06, 2017 | 76.55 | 76.81 | 75.98 | 76.43 | 1,197,358 | -0.06(-0.08%) |
Jan 05, 2017 | 76.51 | 76.94 | 75.39 | 76.49 | 1,151,374 | -0.10(-0.13%) |
Jan 04, 2017 | 76.19 | 76.95 | 75.88 | 76.59 | 1,141,299 | +0.69(+0.91%) |
Jan 03, 2017 | 76.65 | 76.90 | 74.99 | 75.90 | 1,290,076 | -0.47(-0.61%) |
Dec 30, 2016 | 76.37 | 76.37 | 76.37 | 0 | +1.04(+1.38%) | |
Dec 29, 2016 | 74.87 | 75.71 | 74.38 | 75.33 | 658,378 | +0.55(+0.73%) |
Dec 28, 2016 | 75.30 | 75.53 | 74.37 | 74.78 | 769,984 | -0.34(-0.46%) |
Dec 27, 2016 | 74.62 | 75.54 | 74.41 | 75.13 | 764,511 | +0.62(+0.84%) |
Dec 23, 2016 | 74.50 | 74.50 | 74.50 | 0 | +0.11(+0.15%) | |
Dec 22, 2016 | 73.70 | 74.55 | 73.37 | 74.39 | 1,066,069 | +0.83(+1.12%) |
Dec 21, 2016 | 75.77 | 76.38 | 73.48 | 73.57 | 1,762,331 | -2.42(-3.18%) |
Dec 20, 2016 | 75.52 | 75.99 | 75.12 | 75.98 | 1,183,259 | +0.42(+0.56%) |
Dec 19, 2016 | 76.04 | 76.23 | 75.09 | 75.56 | 1,534,381 | +0.14(+0.19%) |
Dec 16, 2016 | 75.17 | 76.39 | 74.88 | 75.42 | 5,942,170 | +0.97(+1.31%) |
Dec 15, 2016 | 73.46 | 75.53 | 73.22 | 74.45 | 1,977,633 | +0.59(+0.80%) |
Dec 14, 2016 | 74.65 | 74.65 | 73.58 | 73.85 | 2,163,490 | -0.73(-0.97%) |
Dec 13, 2016 | 74.29 | 75.11 | 73.87 | 74.58 | 1,826,286 | +0.68(+0.92%) |
Dec 12, 2016 | 72.23 | 74.00 | 71.94 | 73.90 | 1,594,298 | +1.19(+1.64%) |
Dec 09, 2016 | 72.06 | 73.34 | 71.70 | 72.71 | 1,758,188 | +0.86(+1.19%) |
Dec 08, 2016 | 69.28 | 72.27 | 69.14 | 71.85 | 1,630,902 | +2.44(+3.52%) |
Dec 07, 2016 | 69.26 | 69.68 | 68.71 | 69.41 | 2,016,979 | +0.40(+0.58%) |
Dec 06, 2016 | 69.26 | 70.03 | 68.60 | 69.01 | 2,195,959 | -0.30(-0.43%) |
Dec 05, 2016 | 69.64 | 69.75 | 68.31 | 69.31 | 2,284,657 | -0.36(-0.51%) |
Dec 02, 2016 | 70.92 | 71.20 | 69.01 | 69.67 | 2,940,149 | +0.34(+0.48%) |
Dec 01, 2016 | 71.29 | 71.48 | 68.41 | 69.33 | 31,617,832 | -2.13(-2.98%) |
Nov 30, 2016 | 73.21 | 73.78 | 70.77 | 71.46 | 8,556,809 | -1.70(-2.32%) |
Nov 29, 2016 | 71.95 | 74.40 | 71.72 | 73.16 | 1,925,071 | +1.21(+1.68%) |
Nov 28, 2016 | 71.48 | 72.65 | 71.48 | 71.95 | 1,207,059 | +0.58(+0.81%) |
Nov 25, 2016 | 70.80 | 71.82 | 70.50 | 71.37 | 392,164 | +0.52(+0.74%) |
Nov 23, 2016 | 70.85 | 70.85 | 70.85 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 69.66 | 70.95 | 69.60 | 70.88 | 903,988 | +1.47(+2.11%) |
Nov 21, 2016 | 69.58 | 70.17 | 69.21 | 69.41 | 649,343 | -0.04(-0.06%) |
Nov 18, 2016 | 69.92 | 70.43 | 69.05 | 69.45 | 514,794 | -0.50(-0.71%) |
Nov 17, 2016 | 70.54 | 71.19 | 69.73 | 69.95 | 499,874 | -0.97(-1.36%) |
Nov 16, 2016 | 70.14 | 71.09 | 69.72 | 70.91 | 717,812 | +0.73(+1.03%) |
Nov 15, 2016 | 72.44 | 72.86 | 69.87 | 70.19 | 819,691 | -2.11(-2.91%) |
Nov 14, 2016 | 71.13 | 72.57 | 69.93 | 72.30 | 901,519 | +0.76(+1.06%) |
Nov 11, 2016 | 71.44 | 72.91 | 71.44 | 71.54 | 893,585 | +0.13(+0.19%) |
Nov 10, 2016 | 72.83 | 73.50 | 70.07 | 71.41 | 1,155,801 | -1.71(-2.34%) |
Nov 09, 2016 | 73.88 | 74.04 | 72.51 | 73.11 | 1,166,574 | -1.15(-1.55%) |
Nov 08, 2016 | 73.24 | 74.64 | 72.93 | 74.27 | 797,869 | +1.01(+1.37%) |
Nov 07, 2016 | 74.26 | 74.40 | 72.92 | 73.26 | 1,436,570 | -0.16(-0.22%) |
Nov 04, 2016 | 73.06 | 73.78 | 72.53 | 73.43 | 959,155 | +0.37(+0.50%) |
Nov 03, 2016 | 72.26 | 73.41 | 71.76 | 73.06 | 826,792 | +0.87(+1.20%) |
Nov 02, 2016 | 71.99 | 73.08 | 71.96 | 72.19 | 1,082,687 | +0.27(+0.38%) |
Nov 01, 2016 | 72.15 | 72.56 | 71.23 | 71.92 | 792,583 | -0.41(-0.57%) |
Oct 31, 2016 | 70.52 | 72.53 | 70.52 | 72.33 | 1,222,140 | +1.87(+2.66%) |
Oct 28, 2016 | 70.77 | 71.77 | 69.46 | 70.46 | 1,703,142 | +0.29(+0.41%) |
Oct 27, 2016 | 72.12 | 72.12 | 69.78 | 70.17 | 934,177 | -2.01(-2.79%) |
Oct 26, 2016 | 72.12 | 72.41 | 71.16 | 72.19 | 617,675 | -0.19(-0.26%) |
Oct 25, 2016 | 71.85 | 72.61 | 71.54 | 72.37 | 381,773 | +0.15(+0.21%) |
Oct 24, 2016 | 72.99 | 72.99 | 71.77 | 72.22 | 505,490 | +0.27(+0.38%) |
Oct 21, 2016 | 71.37 | 72.07 | 71.04 | 71.95 | 537,813 | +0.19(+0.26%) |
Oct 20, 2016 | 72.17 | 72.86 | 71.39 | 71.76 | 959,331 | +0.55(+0.77%) |
Oct 19, 2016 | 71.45 | 71.75 | 70.98 | 71.22 | 788,808 | -0.46(-0.64%) |
Oct 18, 2016 | 71.18 | 71.79 | 70.63 | 71.68 | 907,476 | +1.06(+1.50%) |
Oct 17, 2016 | 70.08 | 70.90 | 69.49 | 70.62 | 1,346,686 | +1.21(+1.74%) |
Oct 14, 2016 | 69.42 | 69.74 | 68.62 | 69.41 | 955,815 | +0.09(+0.12%) |
Oct 13, 2016 | 67.86 | 69.95 | 67.84 | 69.32 | 1,446,592 | +1.47(+2.16%) |
Oct 12, 2016 | 66.66 | 67.92 | 66.55 | 67.86 | 578,246 | +1.47(+2.22%) |
Oct 11, 2016 | 67.13 | 67.26 | 66.31 | 66.38 | 970,807 | -0.88(-1.31%) |
Oct 10, 2016 | 66.55 | 67.55 | 66.55 | 67.26 | 588,057 | +0.83(+1.24%) |
Oct 07, 2016 | 67.23 | 68.08 | 65.69 | 66.44 | 1,615,551 | -0.56(-0.84%) |
Oct 06, 2016 | 67.40 | 67.92 | 66.30 | 67.00 | 1,026,687 | -0.73(-1.08%) |
Oct 05, 2016 | 70.21 | 70.39 | 67.22 | 67.74 | 1,178,289 | -2.20(-3.15%) |
Oct 04, 2016 | 71.01 | 71.01 | 69.40 | 69.94 | 889,389 | -1.15(-1.62%) |
Oct 03, 2016 | 72.43 | 72.43 | 70.51 | 71.09 | 1,041,782 | -1.51(-2.09%) |
Sep 30, 2016 | 74.61 | 74.85 | 72.56 | 72.60 | 1,036,244 | -1.67(-2.25%) |
Sep 29, 2016 | 75.17 | 75.61 | 74.26 | 74.27 | 1,031,950 | -1.15(-1.53%) |
Sep 28, 2016 | 74.29 | 75.51 | 73.87 | 75.42 | 908,251 | +1.31(+1.76%) |
Sep 27, 2016 | 75.41 | 75.41 | 74.00 | 74.12 | 1,012,601 | -1.10(-1.47%) |
Sep 26, 2016 | 74.15 | 75.65 | 74.15 | 75.22 | 939,528 | +0.93(+1.25%) |
Sep 23, 2016 | 73.81 | 74.79 | 72.83 | 74.29 | 1,104,783 | +0.23(+0.31%) |
Sep 22, 2016 | 73.95 | 74.44 | 73.55 | 74.06 | 863,801 | +0.81(+1.11%) |
Sep 21, 2016 | 73.12 | 73.29 | 71.50 | 73.25 | 739,527 | +0.29(+0.39%) |
Sep 20, 2016 | 73.30 | 73.71 | 72.84 | 72.96 | 749,380 | +0.15(+0.20%) |
Sep 19, 2016 | 71.67 | 72.94 | 71.54 | 72.82 | 1,001,884 | +1.27(+1.78%) |
Sep 16, 2016 | 71.36 | 71.70 | 70.98 | 71.54 | 941,371 | -0.09(-0.13%) |
Sep 15, 2016 | 71.71 | 71.97 | 71.17 | 71.64 | 753,162 | -0.18(-0.25%) |
Sep 14, 2016 | 71.39 | 71.87 | 70.95 | 71.81 | 705,421 | +0.78(+1.10%) |
Sep 13, 2016 | 71.80 | 72.18 | 70.89 | 71.03 | 1,040,989 | -1.63(-2.24%) |
Sep 12, 2016 | 71.24 | 73.02 | 71.13 | 72.66 | 927,722 | +1.20(+1.69%) |
Sep 09, 2016 | 72.66 | 72.91 | 71.37 | 71.46 | 1,044,399 | -1.92(-2.61%) |
Sep 08, 2016 | 73.80 | 73.85 | 73.00 | 73.37 | 830,446 | -0.39(-0.53%) |
Sep 07, 2016 | 74.14 | 74.14 | 73.30 | 73.77 | 962,699 | -0.37(-0.50%) |
Sep 06, 2016 | 73.98 | 74.20 | 73.53 | 74.14 | 972,497 | +0.12(+0.16%) |
Sep 02, 2016 | 73.65 | 74.02 | 74.02 | 74.02 | 952,306 | +0.64(+0.87%) |
Sep 01, 2016 | 72.60 | 73.73 | 72.28 | 73.38 | 803,942 | +0.78(+1.07%) |
Aug 31, 2016 | 72.37 | 72.90 | 72.05 | 72.60 | 1,233,959 | +0.08(+0.12%) |
Aug 30, 2016 | 72.93 | 72.93 | 71.76 | 72.52 | 637,838 | -0.41(-0.56%) |
Aug 29, 2016 | 72.79 | 73.63 | 72.66 | 72.93 | 930,000 | +0.49(+0.68%) |
Aug 26, 2016 | 72.93 | 73.60 | 71.88 | 72.43 | 1,529,543 | -0.47(-0.65%) |
Aug 25, 2016 | 72.04 | 73.47 | 71.84 | 72.90 | 1,245,819 | +0.95(+1.32%) |
Aug 24, 2016 | 72.89 | 72.89 | 71.60 | 71.95 | 952,429 | -0.93(-1.28%) |
Aug 23, 2016 | 73.07 | 73.51 | 72.79 | 72.89 | 906,266 | +0.00(+0.00%) |
Aug 22, 2016 | 73.06 | 73.50 | 72.05 | 72.89 | 1,036,483 | -0.15(-0.21%) |
Aug 19, 2016 | 73.32 | 74.09 | 72.23 | 73.04 | 1,193,495 | +0.20(+0.28%) |
Aug 18, 2016 | 73.42 | 73.95 | 72.43 | 72.84 | 2,028,217 | -0.56(-0.76%) |
Aug 17, 2016 | 72.97 | 73.64 | 71.74 | 73.40 | 2,075,261 | +0.78(+1.07%) |
Aug 16, 2016 | 74.73 | 75.12 | 72.49 | 72.62 | 3,840,277 | -2.43(-3.23%) |
Aug 15, 2016 | 75.99 | 76.24 | 74.01 | 75.04 | 4,829,865 | -3.86(-4.89%) |
Aug 12, 2016 | 78.29 | 79.52 | 78.04 | 78.90 | 569,038 | +0.56(+0.72%) |
Aug 11, 2016 | 79.69 | 80.50 | 77.68 | 78.34 | 717,204 | -1.22(-1.53%) |
Aug 10, 2016 | 79.76 | 80.08 | 79.26 | 79.56 | 391,083 | -0.15(-0.19%) |
Aug 09, 2016 | 79.85 | 79.92 | 79.25 | 79.72 | 320,728 | -0.06(-0.08%) |
Aug 08, 2016 | 79.81 | 80.08 | 79.39 | 79.78 | 479,264 | +0.06(+0.08%) |
Aug 05, 2016 | 79.49 | 79.72 | 79.21 | 79.72 | 375,957 | +0.34(+0.43%) |
Aug 04, 2016 | 79.99 | 80.00 | 78.97 | 79.38 | 362,904 | -0.21(-0.26%) |
Aug 03, 2016 | 80.64 | 80.64 | 79.28 | 79.58 | 330,091 | -0.93(-1.16%) |
Aug 02, 2016 | 81.60 | 82.01 | 80.26 | 80.52 | 387,424 | -1.14(-1.40%) |
Aug 01, 2016 | 81.89 | 82.15 | 81.37 | 81.66 | 508,982 | -0.23(-0.28%) |
Jul 29, 2016 | 80.09 | 82.57 | 80.03 | 81.89 | 742,630 | +1.71(+2.14%) |
Jul 28, 2016 | 79.56 | 80.74 | 78.36 | 80.18 | 692,537 | +0.02(+0.03%) |
Jul 27, 2016 | 81.43 | 81.48 | 79.62 | 80.16 | 1,228,034 | -1.54(-1.89%) |
Jul 26, 2016 | 82.26 | 82.26 | 81.36 | 81.70 | 431,226 | -0.53(-0.64%) |
Jul 25, 2016 | 82.54 | 82.98 | 81.52 | 82.23 | 437,144 | -0.23(-0.28%) |
Jul 22, 2016 | 81.68 | 83.11 | 81.68 | 82.46 | 419,132 | +0.80(+0.98%) |
Jul 21, 2016 | 81.92 | 82.09 | 81.29 | 81.65 | 523,624 | -0.23(-0.28%) |
Jul 20, 2016 | 81.96 | 82.33 | 81.63 | 81.89 | 626,340 | -0.07(-0.08%) |
Jul 19, 2016 | 81.27 | 81.99 | 80.84 | 81.96 | 438,960 | +0.74(+0.91%) |
Jul 18, 2016 | 81.60 | 82.71 | 81.19 | 81.21 | 352,412 | -0.17(-0.21%) |
Jul 15, 2016 | 82.34 | 83.50 | 81.06 | 81.38 | 1,085,369 | -0.55(-0.67%) |
Jul 14, 2016 | 83.84 | 83.84 | 81.74 | 81.93 | 731,629 | -1.51(-1.81%) |
Jul 13, 2016 | 83.44 | 83.83 | 83.16 | 83.44 | 545,642 | +0.24(+0.29%) |
Jul 12, 2016 | 82.72 | 83.21 | 81.87 | 83.20 | 889,186 | +0.50(+0.60%) |
Jul 11, 2016 | 83.05 | 83.48 | 82.13 | 82.70 | 1,036,023 | -0.10(-0.12%) |
Jul 08, 2016 | 83.36 | 84.06 | 82.45 | 82.80 | 1,005,388 | -0.37(-0.44%) |
Jul 07, 2016 | 83.79 | 84.00 | 82.34 | 83.17 | 598,124 | -0.90(-1.08%) |
Jul 06, 2016 | 83.64 | 84.33 | 83.38 | 84.07 | 709,430 | +0.28(+0.34%) |
Jul 05, 2016 | 82.26 | 83.82 | 82.26 | 83.79 | 658,060 | +1.51(+1.84%) |
Jul 01, 2016 | 82.01 | 82.28 | 82.28 | 82.28 | 771,062 | +0.71(+0.87%) |
Jun 30, 2016 | 80.77 | 81.59 | 80.16 | 81.57 | 1,748,469 | +0.84(+1.04%) |
Jun 29, 2016 | 80.75 | 81.78 | 80.53 | 80.72 | 1,182,255 | +0.50(+0.62%) |
Jun 28, 2016 | 79.18 | 80.25 | 78.70 | 80.23 | 842,570 | +1.33(+1.69%) |
Jun 27, 2016 | 77.14 | 79.13 | 77.11 | 78.89 | 889,168 | +1.38(+1.78%) |
Jun 24, 2016 | 77.08 | 78.82 | 76.72 | 77.51 | 1,492,915 | -0.94(-1.19%) |
Jun 23, 2016 | 78.79 | 78.98 | 78.28 | 78.45 | 563,112 | +0.28(+0.35%) |
Jun 22, 2016 | 78.22 | 78.66 | 77.74 | 78.17 | 528,615 | +0.16(+0.21%) |
Jun 21, 2016 | 77.82 | 78.41 | 77.82 | 78.01 | 325,208 | +0.21(+0.28%) |
Jun 20, 2016 | 78.33 | 79.09 | 77.71 | 77.80 | 459,645 | -0.15(-0.20%) |
Jun 17, 2016 | 78.39 | 78.56 | 77.47 | 77.95 | 746,696 | -0.38(-0.48%) |
Jun 16, 2016 | 77.57 | 78.62 | 77.57 | 78.32 | 580,643 | +0.62(+0.80%) |
Jun 15, 2016 | 76.81 | 78.06 | 76.70 | 77.70 | 853,653 | +0.98(+1.28%) |
Jun 14, 2016 | 77.01 | 77.33 | 76.35 | 76.72 | 421,807 | -0.21(-0.28%) |
Jun 13, 2016 | 75.40 | 77.40 | 75.32 | 76.94 | 732,696 | +1.70(+2.26%) |
Jun 10, 2016 | 75.00 | 75.53 | 74.79 | 75.23 | 649,714 | -0.26(-0.35%) |
Jun 09, 2016 | 75.28 | 75.69 | 75.00 | 75.50 | 913,656 | +0.26(+0.35%) |
Jun 08, 2016 | 75.38 | 76.08 | 74.69 | 75.23 | 959,201 | -0.04(-0.05%) |
Jun 07, 2016 | 75.36 | 75.86 | 75.01 | 75.27 | 743,184 | +0.03(+0.04%) |
Jun 06, 2016 | 76.61 | 77.11 | 74.40 | 75.24 | 928,119 | -1.61(-2.09%) |
Jun 03, 2016 | 78.74 | 78.95 | 76.35 | 76.85 | 1,147,965 | -1.26(-1.62%) |
Jun 02, 2016 | 78.52 | 78.80 | 77.81 | 78.12 | 747,280 | -0.66(-0.84%) |
Jun 01, 2016 | 78.46 | 78.82 | 78.13 | 78.78 | 707,648 | -0.18(-0.22%) |
May 31, 2016 | 78.54 | 79.13 | 77.76 | 78.95 | 834,690 | +0.49(+0.63%) |
May 27, 2016 | 77.50 | 78.46 | 78.46 | 78.46 | 471,690 | +1.10(+1.43%) |
May 26, 2016 | 77.43 | 77.96 | 77.00 | 77.36 | 810,533 | -0.22(-0.29%) |
May 25, 2016 | 77.95 | 77.95 | 76.79 | 77.58 | 628,954 | -0.25(-0.33%) |
May 24, 2016 | 76.72 | 78.06 | 76.72 | 77.83 | 661,906 | +1.62(+2.12%) |
May 23, 2016 | 77.01 | 77.01 | 75.98 | 76.22 | 323,854 | -0.44(-0.58%) |
May 20, 2016 | 76.35 | 77.19 | 75.92 | 76.66 | 524,792 | +0.70(+0.92%) |
May 19, 2016 | 75.56 | 76.17 | 75.27 | 75.96 | 363,753 | -0.37(-0.48%) |
May 18, 2016 | 77.27 | 77.56 | 75.86 | 76.33 | 868,806 | -1.20(-1.54%) |
May 17, 2016 | 79.21 | 79.28 | 76.86 | 77.53 | 535,417 | -1.94(-2.44%) |
May 16, 2016 | 78.75 | 79.77 | 78.45 | 79.47 | 567,622 | +0.72(+0.92%) |
May 13, 2016 | 78.20 | 78.81 | 77.60 | 78.75 | 697,616 | +0.65(+0.83%) |
May 12, 2016 | 77.35 | 78.25 | 76.56 | 78.09 | 739,094 | +0.91(+1.18%) |
May 11, 2016 | 78.87 | 78.87 | 77.11 | 77.18 | 641,062 | -1.63(-2.07%) |
May 10, 2016 | 79.02 | 79.62 | 78.39 | 78.81 | 522,700 | +0.14(+0.18%) |
May 09, 2016 | 78.51 | 78.93 | 78.10 | 78.68 | 571,301 | +0.41(+0.52%) |
May 06, 2016 | 77.03 | 78.29 | 76.25 | 78.27 | 603,261 | +1.17(+1.52%) |
May 05, 2016 | 75.76 | 77.25 | 75.46 | 77.10 | 621,291 | +1.07(+1.40%) |
May 04, 2016 | 74.22 | 76.26 | 73.48 | 76.03 | 456,071 | +1.33(+1.79%) |
May 03, 2016 | 74.51 | 74.98 | 74.05 | 74.70 | 611,662 | +0.02(+0.03%) |
May 02, 2016 | 73.42 | 74.84 | 73.42 | 74.67 | 384,118 | +1.30(+1.78%) |
Apr 29, 2016 | 73.75 | 73.86 | 72.80 | 73.37 | 447,963 | -0.65(-0.88%) |
Apr 28, 2016 | 73.89 | 74.59 | 73.72 | 74.02 | 300,544 | -0.07(-0.09%) |
Apr 27, 2016 | 74.64 | 75.76 | 73.39 | 74.09 | 631,282 | -0.67(-0.89%) |
Apr 26, 2016 | 74.86 | 75.54 | 74.37 | 74.76 | 420,722 | +0.21(+0.28%) |
Apr 25, 2016 | 73.72 | 74.56 | 73.56 | 74.55 | 665,089 | +0.64(+0.87%) |
Apr 22, 2016 | 72.50 | 74.11 | 72.50 | 73.91 | 556,001 | +0.60(+0.82%) |
Apr 21, 2016 | 74.41 | 74.84 | 73.00 | 73.31 | 352,575 | -1.05(-1.41%) |
Apr 20, 2016 | 75.88 | 75.88 | 74.18 | 74.36 | 476,845 | -1.57(-2.07%) |
Apr 19, 2016 | 75.84 | 75.96 | 75.27 | 75.93 | 534,290 | +0.30(+0.40%) |
Apr 18, 2016 | 75.13 | 75.69 | 74.74 | 75.63 | 488,090 | +0.62(+0.83%) |
Apr 15, 2016 | 73.59 | 75.34 | 73.49 | 75.01 | 1,072,970 | +1.32(+1.79%) |
Apr 14, 2016 | 75.86 | 76.20 | 73.69 | 73.69 | 1,069,961 | -2.39(-3.14%) |
Apr 13, 2016 | 77.78 | 78.04 | 75.82 | 76.09 | 899,188 | -1.33(-1.71%) |
Apr 12, 2016 | 77.16 | 77.78 | 76.72 | 77.41 | 696,497 | +0.42(+0.54%) |
Apr 11, 2016 | 78.00 | 78.04 | 76.99 | 76.99 | 430,333 | -1.13(-1.45%) |
Apr 08, 2016 | 77.81 | 78.38 | 77.51 | 78.13 | 322,132 | +0.61(+0.78%) |
Apr 07, 2016 | 77.50 | 77.72 | 77.03 | 77.52 | 671,164 | -0.27(-0.35%) |
Apr 06, 2016 | 77.18 | 77.89 | 76.97 | 77.79 | 359,824 | +0.39(+0.50%) |
Apr 05, 2016 | 77.12 | 77.74 | 76.75 | 77.40 | 553,088 | -0.21(-0.26%) |
Apr 04, 2016 | 78.16 | 78.35 | 77.15 | 77.61 | 389,282 | -0.35(-0.45%) |
Apr 01, 2016 | 77.36 | 78.21 | 77.04 | 77.96 | 427,590 | +0.24(+0.30%) |
Mar 31, 2016 | 76.97 | 77.88 | 76.53 | 77.72 | 751,820 | +0.56(+0.72%) |
Mar 30, 2016 | 77.07 | 77.56 | 76.58 | 77.17 | 322,692 | +0.14(+0.19%) |
Mar 29, 2016 | 75.85 | 77.07 | 75.85 | 77.02 | 793,711 | +1.43(+1.89%) |
Mar 28, 2016 | 75.27 | 75.75 | 74.77 | 75.59 | 350,853 | +0.84(+1.12%) |
Mar 24, 2016 | 74.99 | 74.76 | 74.76 | 74.76 | 612,943 | -0.49(-0.65%) |
Mar 23, 2016 | 75.70 | 75.79 | 74.97 | 75.24 | 389,573 | -0.36(-0.48%) |
Mar 22, 2016 | 75.56 | 75.78 | 74.89 | 75.61 | 860,235 | -0.05(-0.07%) |
Mar 21, 2016 | 76.42 | 77.00 | 75.43 | 75.66 | 1,320,287 | -1.33(-1.73%) |
Mar 18, 2016 | 76.77 | 77.72 | 76.27 | 76.99 | 1,078,030 | +0.21(+0.27%) |
Mar 17, 2016 | 75.62 | 76.97 | 75.28 | 76.79 | 658,344 | +1.22(+1.61%) |
Mar 16, 2016 | 73.59 | 76.03 | 73.49 | 75.57 | 1,106,621 | +1.66(+2.24%) |
Mar 15, 2016 | 72.81 | 73.93 | 72.54 | 73.91 | 545,339 | +0.82(+1.12%) |
Mar 14, 2016 | 72.63 | 73.26 | 72.35 | 73.09 | 447,055 | +0.44(+0.61%) |
Mar 11, 2016 | 71.73 | 72.70 | 71.06 | 72.65 | 542,580 | +1.13(+1.57%) |
Mar 10, 2016 | 72.04 | 72.11 | 70.70 | 71.53 | 465,275 | -0.02(-0.03%) |
Mar 09, 2016 | 71.34 | 72.23 | 71.31 | 71.55 | 398,735 | +0.09(+0.13%) |
Mar 08, 2016 | 71.47 | 72.04 | 71.12 | 71.46 | 838,404 | +0.14(+0.19%) |
Mar 07, 2016 | 70.61 | 71.66 | 70.50 | 71.32 | 569,127 | +0.32(+0.45%) |
Mar 04, 2016 | 71.42 | 71.80 | 70.83 | 71.00 | 777,366 | -0.55(-0.77%) |
Mar 03, 2016 | 71.98 | 71.98 | 70.55 | 71.55 | 659,439 | -0.31(-0.43%) |
Mar 02, 2016 | 71.12 | 72.23 | 70.87 | 71.86 | 711,613 | +0.47(+0.66%) |