Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 72.33 | 72.33 | 72.33 | 0 | -1.41(-1.92%) | |
Dec 29, 2016 | 74.72 | 75.08 | 73.51 | 73.74 | 677,476 | -0.97(-1.30%) |
Dec 28, 2016 | 75.34 | 75.64 | 74.46 | 74.71 | 642,746 | -0.44(-0.58%) |
Dec 27, 2016 | 73.23 | 75.83 | 73.23 | 75.15 | 720,036 | +1.91(+2.61%) |
Dec 23, 2016 | 73.24 | 73.24 | 73.24 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 76.05 | 76.12 | 73.37 | 73.40 | 855,266 | -2.40(-3.17%) |
Dec 21, 2016 | 76.11 | 76.80 | 75.39 | 75.80 | 530,854 | -0.71(-0.93%) |
Dec 20, 2016 | 76.62 | 77.32 | 76.39 | 76.51 | 494,531 | +0.14(+0.19%) |
Dec 19, 2016 | 77.45 | 77.85 | 76.18 | 76.37 | 546,100 | +0.67(+0.88%) |
Dec 16, 2016 | 77.51 | 77.76 | 75.47 | 75.70 | 1,079,122 | -1.59(-2.06%) |
Dec 15, 2016 | 77.72 | 78.27 | 76.70 | 77.29 | 448,537 | +0.12(+0.15%) |
Dec 14, 2016 | 77.49 | 77.99 | 76.82 | 77.17 | 464,659 | -0.19(-0.25%) |
Dec 13, 2016 | 78.18 | 78.66 | 77.28 | 77.37 | 420,955 | -0.54(-0.69%) |
Dec 12, 2016 | 78.37 | 78.66 | 77.43 | 77.90 | 426,592 | -0.94(-1.19%) |
Dec 09, 2016 | 79.12 | 79.38 | 78.71 | 78.84 | 329,445 | +0.15(+0.19%) |
Dec 08, 2016 | 78.54 | 79.23 | 77.71 | 78.69 | 712,285 | +0.85(+1.09%) |
Dec 07, 2016 | 77.27 | 78.28 | 77.01 | 77.84 | 659,253 | +0.07(+0.09%) |
Dec 06, 2016 | 78.18 | 79.24 | 77.27 | 77.78 | 371,749 | -0.03(-0.04%) |
Dec 05, 2016 | 77.29 | 78.43 | 77.29 | 77.81 | 487,838 | +0.87(+1.13%) |
Dec 02, 2016 | 76.80 | 77.83 | 76.70 | 76.94 | 398,351 | -0.15(-0.20%) |
Dec 01, 2016 | 76.75 | 78.98 | 76.75 | 77.09 | 853,157 | +0.66(+0.87%) |
Nov 30, 2016 | 78.87 | 79.39 | 76.37 | 76.43 | 848,171 | -2.80(-3.53%) |
Nov 29, 2016 | 77.86 | 79.29 | 77.48 | 79.22 | 852,323 | +1.90(+2.46%) |
Nov 28, 2016 | 76.93 | 78.44 | 76.82 | 77.32 | 448,863 | +0.08(+0.10%) |
Nov 25, 2016 | 77.40 | 77.75 | 76.87 | 77.25 | 99,583 | +0.23(+0.30%) |
Nov 23, 2016 | 77.01 | 77.01 | 77.01 | 0 | -1.03(-1.32%) | |
Nov 22, 2016 | 76.18 | 78.22 | 76.18 | 78.04 | 773,479 | +1.88(+2.47%) |
Nov 21, 2016 | 75.48 | 76.29 | 75.23 | 76.16 | 588,628 | +0.58(+0.76%) |
Nov 18, 2016 | 77.54 | 77.60 | 75.50 | 75.58 | 567,536 | -2.41(-3.09%) |
Nov 17, 2016 | 77.89 | 78.64 | 77.15 | 77.99 | 886,351 | +1.24(+1.61%) |
Nov 16, 2016 | 77.19 | 77.63 | 76.59 | 76.75 | 884,769 | -0.45(-0.58%) |
Nov 15, 2016 | 77.56 | 77.56 | 76.60 | 77.20 | 681,449 | -0.13(-0.17%) |
Nov 14, 2016 | 74.19 | 78.99 | 74.15 | 77.34 | 1,603,978 | +3.85(+5.24%) |
Nov 11, 2016 | 72.85 | 73.86 | 72.53 | 73.48 | 575,442 | +0.35(+0.48%) |
Nov 10, 2016 | 74.26 | 74.93 | 72.73 | 73.13 | 883,722 | -0.55(-0.75%) |
Nov 09, 2016 | 72.01 | 74.09 | 70.81 | 73.68 | 820,223 | +0.76(+1.04%) |
Nov 08, 2016 | 73.03 | 73.40 | 72.27 | 72.93 | 547,812 | -0.10(-0.14%) |
Nov 07, 2016 | 72.81 | 73.16 | 72.05 | 73.03 | 688,715 | +1.21(+1.68%) |
Nov 04, 2016 | 71.03 | 72.58 | 70.85 | 71.82 | 710,946 | +0.98(+1.39%) |
Nov 03, 2016 | 72.10 | 72.10 | 70.59 | 70.83 | 526,636 | -1.06(-1.47%) |
Nov 02, 2016 | 71.03 | 72.55 | 70.97 | 71.89 | 745,977 | +0.38(+0.54%) |
Nov 01, 2016 | 71.97 | 72.37 | 70.87 | 71.51 | 545,515 | -0.52(-0.72%) |
Oct 31, 2016 | 72.17 | 72.17 | 70.86 | 72.02 | 860,881 | +0.13(+0.19%) |
Oct 28, 2016 | 73.35 | 74.19 | 71.75 | 71.89 | 1,630,885 | -1.75(-2.38%) |
Oct 27, 2016 | 72.87 | 76.80 | 72.53 | 73.64 | 3,229,005 | +2.89(+4.08%) |
Oct 26, 2016 | 70.33 | 71.85 | 70.12 | 70.76 | 1,242,661 | -0.15(-0.21%) |
Oct 25, 2016 | 71.03 | 71.26 | 70.59 | 70.91 | 999,787 | -0.94(-1.31%) |
Oct 24, 2016 | 72.62 | 72.67 | 70.56 | 71.85 | 777,106 | +0.13(+0.19%) |
Oct 21, 2016 | 71.27 | 71.82 | 70.72 | 71.72 | 695,647 | +0.00(+0.00%) |
Oct 20, 2016 | 72.05 | 72.46 | 70.47 | 71.72 | 856,566 | -0.35(-0.49%) |
Oct 19, 2016 | 71.95 | 72.28 | 71.47 | 72.07 | 864,931 | +0.39(+0.55%) |
Oct 18, 2016 | 71.94 | 72.02 | 71.49 | 71.67 | 783,492 | +0.10(+0.14%) |
Oct 17, 2016 | 72.66 | 72.70 | 71.45 | 71.57 | 843,699 | -1.01(-1.39%) |
Oct 14, 2016 | 73.19 | 73.63 | 72.33 | 72.58 | 635,256 | -0.23(-0.32%) |
Oct 13, 2016 | 72.87 | 73.32 | 72.43 | 72.82 | 673,353 | -0.43(-0.58%) |
Oct 12, 2016 | 72.75 | 73.58 | 72.42 | 73.24 | 1,003,701 | +0.68(+0.93%) |
Oct 11, 2016 | 73.89 | 74.49 | 72.54 | 72.57 | 762,801 | -1.19(-1.62%) |
Oct 10, 2016 | 73.67 | 74.84 | 73.53 | 73.76 | 544,736 | +0.09(+0.12%) |
Oct 07, 2016 | 74.19 | 74.56 | 73.36 | 73.67 | 630,329 | -0.28(-0.37%) |
Oct 06, 2016 | 73.58 | 74.04 | 73.14 | 73.94 | 997,388 | +0.18(+0.24%) |
Oct 05, 2016 | 73.31 | 74.59 | 73.23 | 73.77 | 997,695 | +0.50(+0.68%) |
Oct 04, 2016 | 73.13 | 73.51 | 72.53 | 73.27 | 658,537 | +0.18(+0.24%) |
Oct 03, 2016 | 72.38 | 73.52 | 72.06 | 73.09 | 1,030,114 | +0.76(+1.05%) |
Sep 30, 2016 | 73.41 | 73.56 | 72.29 | 72.33 | 1,131,096 | -0.52(-0.71%) |
Sep 29, 2016 | 72.99 | 73.79 | 72.05 | 72.85 | 1,226,951 | -0.69(-0.94%) |
Sep 28, 2016 | 75.17 | 75.24 | 73.13 | 73.54 | 1,200,893 | -1.43(-1.90%) |
Sep 27, 2016 | 76.16 | 76.52 | 73.18 | 74.97 | 2,784,136 | -2.92(-3.75%) |
Sep 26, 2016 | 78.62 | 78.86 | 77.80 | 77.89 | 791,033 | -1.06(-1.34%) |
Sep 23, 2016 | 78.36 | 79.56 | 78.21 | 78.95 | 746,309 | +0.58(+0.75%) |
Sep 22, 2016 | 80.13 | 80.66 | 78.36 | 78.36 | 1,348,509 | -1.43(-1.80%) |
Sep 21, 2016 | 80.12 | 80.17 | 79.19 | 79.80 | 1,216,153 | -0.31(-0.39%) |
Sep 20, 2016 | 81.62 | 81.62 | 80.07 | 80.11 | 705,793 | -1.28(-1.57%) |
Sep 19, 2016 | 80.82 | 82.49 | 80.82 | 81.38 | 554,431 | +0.20(+0.25%) |
Sep 16, 2016 | 80.98 | 81.52 | 80.74 | 81.18 | 885,208 | +0.11(+0.13%) |
Sep 15, 2016 | 79.54 | 81.28 | 79.40 | 81.08 | 655,067 | +1.08(+1.35%) |
Sep 14, 2016 | 79.50 | 80.77 | 79.39 | 80.00 | 728,623 | +0.63(+0.80%) |
Sep 13, 2016 | 80.67 | 81.12 | 79.23 | 79.37 | 584,735 | -1.65(-2.04%) |
Sep 12, 2016 | 78.41 | 81.40 | 78.12 | 81.02 | 1,054,076 | +2.00(+2.53%) |
Sep 09, 2016 | 80.15 | 80.22 | 79.02 | 79.02 | 1,108,270 | -1.59(-1.98%) |
Sep 08, 2016 | 80.63 | 81.53 | 80.47 | 80.61 | 761,401 | -0.47(-0.58%) |
Sep 07, 2016 | 78.69 | 81.10 | 78.08 | 81.08 | 1,008,172 | +2.96(+3.79%) |
Sep 06, 2016 | 79.40 | 79.67 | 77.08 | 78.11 | 1,008,436 | -1.23(-1.56%) |
Sep 02, 2016 | 79.94 | 79.35 | 79.35 | 79.35 | 405,299 | -0.60(-0.75%) |
Sep 01, 2016 | 79.58 | 79.95 | 78.93 | 79.95 | 677,944 | +0.46(+0.58%) |
Aug 31, 2016 | 79.57 | 80.18 | 78.47 | 79.49 | 565,302 | -0.20(-0.25%) |
Aug 30, 2016 | 81.27 | 81.27 | 79.38 | 79.69 | 612,353 | -1.58(-1.95%) |
Aug 29, 2016 | 80.74 | 82.06 | 80.74 | 81.28 | 512,206 | +0.58(+0.72%) |
Aug 26, 2016 | 81.59 | 81.73 | 80.24 | 80.69 | 713,945 | -0.69(-0.85%) |
Aug 25, 2016 | 82.25 | 82.48 | 81.16 | 81.38 | 441,312 | -1.21(-1.47%) |
Aug 24, 2016 | 83.42 | 83.64 | 82.22 | 82.60 | 395,830 | -0.91(-1.10%) |
Aug 23, 2016 | 82.54 | 83.55 | 82.04 | 83.51 | 602,398 | +1.34(+1.63%) |
Aug 22, 2016 | 83.00 | 83.23 | 81.59 | 82.17 | 644,466 | -0.72(-0.86%) |
Aug 19, 2016 | 82.61 | 83.33 | 82.18 | 82.89 | 480,480 | +0.37(+0.45%) |
Aug 18, 2016 | 82.44 | 82.96 | 81.84 | 82.52 | 1,167,615 | +0.22(+0.27%) |
Aug 17, 2016 | 83.57 | 84.07 | 81.71 | 82.29 | 1,439,341 | -1.50(-1.80%) |
Aug 16, 2016 | 84.52 | 84.65 | 83.80 | 83.80 | 489,447 | -0.96(-1.14%) |
Aug 15, 2016 | 85.35 | 85.90 | 84.58 | 84.76 | 422,334 | -0.37(-0.44%) |
Aug 12, 2016 | 85.63 | 85.69 | 84.65 | 85.13 | 887,858 | -0.56(-0.65%) |
Aug 11, 2016 | 85.32 | 86.06 | 84.24 | 85.69 | 1,171,126 | +1.74(+2.07%) |
Aug 10, 2016 | 83.48 | 84.37 | 82.86 | 83.95 | 889,076 | +0.81(+0.98%) |
Aug 09, 2016 | 83.97 | 84.59 | 82.98 | 83.14 | 862,084 | -1.02(-1.22%) |
Aug 08, 2016 | 84.92 | 85.61 | 83.78 | 84.16 | 973,936 | +0.42(+0.51%) |
Aug 05, 2016 | 82.86 | 83.95 | 82.23 | 83.74 | 690,696 | +1.57(+1.91%) |
Aug 04, 2016 | 82.32 | 83.01 | 81.58 | 82.17 | 900,841 | -0.22(-0.26%) |
Aug 03, 2016 | 80.52 | 82.54 | 79.23 | 82.38 | 1,048,307 | +0.79(+0.97%) |
Aug 02, 2016 | 83.29 | 83.39 | 81.43 | 81.59 | 838,626 | -2.29(-2.73%) |
Aug 01, 2016 | 84.02 | 84.63 | 83.35 | 83.88 | 753,040 | -0.30(-0.36%) |
Jul 29, 2016 | 84.70 | 85.23 | 83.91 | 84.18 | 940,857 | -0.71(-0.83%) |
Jul 28, 2016 | 83.68 | 85.32 | 83.08 | 84.88 | 1,355,771 | +1.05(+1.25%) |
Jul 27, 2016 | 89.09 | 89.09 | 81.69 | 83.84 | 4,779,889 | -8.84(-9.54%) |
Jul 26, 2016 | 92.50 | 93.60 | 91.86 | 92.67 | 1,209,360 | +0.07(+0.07%) |
Jul 25, 2016 | 92.41 | 92.99 | 92.10 | 92.61 | 872,795 | +0.38(+0.41%) |
Jul 22, 2016 | 92.16 | 92.33 | 91.18 | 92.23 | 315,389 | -0.19(-0.21%) |
Jul 21, 2016 | 91.98 | 92.62 | 91.78 | 92.42 | 419,752 | +0.37(+0.41%) |
Jul 20, 2016 | 91.45 | 92.18 | 91.01 | 92.04 | 398,688 | +0.77(+0.85%) |
Jul 19, 2016 | 91.04 | 91.31 | 90.58 | 91.27 | 337,553 | +0.33(+0.37%) |
Jul 18, 2016 | 90.88 | 91.10 | 90.25 | 90.94 | 791,065 | +0.44(+0.49%) |
Jul 15, 2016 | 90.27 | 90.67 | 89.94 | 90.50 | 608,476 | +0.65(+0.72%) |
Jul 14, 2016 | 91.23 | 91.23 | 89.49 | 89.85 | 615,586 | -0.55(-0.61%) |
Jul 13, 2016 | 91.81 | 92.00 | 90.28 | 90.40 | 396,333 | -1.06(-1.15%) |
Jul 12, 2016 | 90.21 | 91.58 | 90.14 | 91.45 | 680,118 | +1.42(+1.58%) |
Jul 11, 2016 | 90.21 | 90.65 | 89.69 | 90.03 | 428,981 | +0.07(+0.08%) |
Jul 08, 2016 | 90.39 | 89.44 | 89.44 | 89.96 | 741,132 | +0.52(+0.58%) |
Jul 07, 2016 | 89.22 | 89.91 | 88.54 | 89.44 | 426,112 | +0.17(+0.19%) |
Jul 06, 2016 | 87.31 | 89.47 | 86.85 | 89.27 | 1,067,593 | +1.80(+2.06%) |
Jul 05, 2016 | 88.18 | 88.57 | 86.25 | 87.47 | 511,062 | -0.92(-1.04%) |
Jul 01, 2016 | 88.54 | 88.39 | 88.39 | 88.39 | 449,610 | -0.12(-0.14%) |
Jun 30, 2016 | 87.11 | 88.80 | 86.34 | 88.52 | 688,630 | +1.23(+1.41%) |
Jun 29, 2016 | 86.06 | 87.45 | 85.87 | 87.29 | 330,424 | +1.78(+2.08%) |
Jun 28, 2016 | 84.50 | 86.00 | 84.50 | 85.51 | 490,020 | +1.21(+1.43%) |
Jun 27, 2016 | 85.27 | 85.73 | 82.86 | 84.30 | 845,183 | -1.50(-1.74%) |
Jun 24, 2016 | 85.85 | 87.61 | 85.36 | 85.80 | 821,570 | -2.70(-3.05%) |
Jun 23, 2016 | 87.46 | 88.51 | 87.41 | 88.50 | 485,533 | +1.69(+1.94%) |
Jun 22, 2016 | 87.99 | 88.10 | 86.81 | 86.81 | 463,240 | -1.25(-1.42%) |
Jun 21, 2016 | 88.13 | 88.42 | 87.82 | 88.06 | 372,502 | +0.23(+0.27%) |
Jun 20, 2016 | 87.30 | 88.68 | 86.43 | 87.83 | 428,453 | +1.47(+1.70%) |
Jun 17, 2016 | 85.76 | 87.09 | 85.76 | 86.36 | 955,061 | +0.30(+0.35%) |
Jun 16, 2016 | 85.72 | 86.55 | 85.01 | 86.06 | 571,819 | +0.00(+0.00%) |
Jun 15, 2016 | 85.38 | 86.80 | 84.96 | 86.06 | 627,867 | +1.87(+2.22%) |
Jun 14, 2016 | 84.57 | 85.10 | 83.47 | 84.19 | 439,855 | -0.26(-0.31%) |
Jun 13, 2016 | 83.92 | 85.21 | 83.92 | 84.44 | 492,062 | -0.12(-0.15%) |
Jun 10, 2016 | 85.74 | 85.95 | 84.47 | 84.57 | 435,504 | -2.18(-2.51%) |
Jun 09, 2016 | 86.66 | 87.08 | 86.07 | 86.75 | 279,309 | -0.02(-0.02%) |
Jun 08, 2016 | 86.30 | 87.13 | 86.21 | 86.76 | 219,832 | +0.34(+0.39%) |
Jun 07, 2016 | 85.87 | 86.78 | 85.18 | 86.42 | 348,115 | +0.15(+0.17%) |
Jun 06, 2016 | 85.52 | 86.55 | 84.59 | 86.27 | 551,489 | +0.65(+0.76%) |
Jun 03, 2016 | 85.17 | 86.17 | 83.22 | 85.62 | 512,358 | +0.08(+0.10%) |
Jun 02, 2016 | 84.75 | 85.54 | 84.28 | 85.54 | 640,210 | +0.81(+0.96%) |
Jun 01, 2016 | 83.59 | 84.76 | 82.80 | 84.73 | 610,515 | +1.14(+1.36%) |
May 31, 2016 | 84.97 | 84.98 | 83.14 | 83.59 | 671,753 | -1.19(-1.40%) |
May 27, 2016 | 84.19 | 84.78 | 84.78 | 84.78 | 261,851 | +0.52(+0.61%) |
May 26, 2016 | 84.18 | 85.12 | 83.96 | 84.26 | 419,855 | +0.00(+0.00%) |
May 25, 2016 | 84.03 | 84.69 | 83.36 | 84.26 | 285,927 | +0.07(+0.08%) |
May 24, 2016 | 83.23 | 84.59 | 83.01 | 84.19 | 657,303 | +1.02(+1.23%) |
May 23, 2016 | 84.09 | 85.13 | 83.14 | 83.17 | 312,187 | -0.77(-0.92%) |
May 20, 2016 | 82.94 | 84.57 | 82.34 | 83.94 | 679,635 | +1.42(+1.72%) |
May 19, 2016 | 81.68 | 83.16 | 81.36 | 82.52 | 559,877 | +0.98(+1.20%) |
May 18, 2016 | 82.25 | 83.69 | 80.82 | 81.54 | 817,115 | -0.73(-0.89%) |
May 17, 2016 | 82.70 | 83.72 | 81.89 | 82.27 | 562,650 | -0.36(-0.43%) |
May 16, 2016 | 82.27 | 83.04 | 81.99 | 82.63 | 572,740 | +0.31(+0.38%) |
May 13, 2016 | 83.61 | 84.20 | 82.14 | 82.31 | 599,019 | -1.59(-1.90%) |
May 12, 2016 | 84.33 | 84.78 | 83.45 | 83.90 | 1,136,893 | +0.29(+0.35%) |
May 11, 2016 | 84.53 | 84.90 | 83.56 | 83.61 | 637,636 | -2.17(-2.53%) |
May 10, 2016 | 85.65 | 86.51 | 85.12 | 85.78 | 528,665 | -0.17(-0.19%) |
May 09, 2016 | 85.38 | 86.32 | 84.88 | 85.95 | 374,562 | +0.57(+0.67%) |
May 06, 2016 | 84.88 | 85.53 | 84.37 | 85.38 | 490,876 | +0.22(+0.26%) |
May 05, 2016 | 86.72 | 87.00 | 85.06 | 85.16 | 421,467 | -1.89(-2.17%) |
May 04, 2016 | 87.32 | 87.74 | 86.41 | 87.04 | 409,937 | -0.40(-0.45%) |
May 03, 2016 | 88.84 | 89.31 | 87.23 | 87.44 | 556,231 | -1.60(-1.80%) |
May 02, 2016 | 88.73 | 89.53 | 87.93 | 89.04 | 620,434 | +0.65(+0.74%) |
Apr 29, 2016 | 86.04 | 88.48 | 85.19 | 88.39 | 1,254,186 | +2.28(+2.65%) |
Apr 28, 2016 | 86.01 | 87.43 | 84.28 | 86.11 | 1,625,836 | -0.88(-1.01%) |
Apr 27, 2016 | 86.14 | 87.44 | 85.52 | 86.99 | 1,202,040 | +0.87(+1.01%) |
Apr 26, 2016 | 85.68 | 86.51 | 85.18 | 86.12 | 898,555 | -0.08(-0.10%) |
Apr 25, 2016 | 87.18 | 87.28 | 85.77 | 86.20 | 747,854 | -0.63(-0.73%) |
Apr 22, 2016 | 86.86 | 87.51 | 86.12 | 86.83 | 684,152 | -0.16(-0.18%) |
Apr 21, 2016 | 87.26 | 88.07 | 86.88 | 86.99 | 697,875 | -0.10(-0.11%) |
Apr 20, 2016 | 86.70 | 87.42 | 86.07 | 87.09 | 736,161 | +0.49(+0.56%) |
Apr 19, 2016 | 87.10 | 87.41 | 86.22 | 86.60 | 1,029,053 | -0.42(-0.49%) |
Apr 18, 2016 | 86.19 | 87.09 | 85.98 | 87.02 | 471,588 | +0.78(+0.90%) |
Apr 15, 2016 | 85.40 | 86.36 | 84.89 | 86.24 | 499,243 | +0.65(+0.76%) |
Apr 14, 2016 | 86.11 | 86.53 | 85.46 | 85.59 | 557,545 | -0.56(-0.64%) |
Apr 13, 2016 | 85.52 | 86.39 | 85.37 | 86.15 | 552,558 | +1.17(+1.37%) |
Apr 12, 2016 | 84.87 | 85.35 | 83.41 | 84.98 | 745,128 | +0.05(+0.06%) |
Apr 11, 2016 | 84.95 | 85.49 | 84.33 | 84.93 | 747,159 | +0.16(+0.19%) |
Apr 08, 2016 | 86.18 | 86.18 | 83.85 | 84.77 | 610,499 | -1.24(-1.44%) |
Apr 07, 2016 | 86.23 | 87.30 | 85.54 | 86.02 | 1,045,772 | -0.16(-0.18%) |
Apr 06, 2016 | 84.70 | 86.32 | 84.14 | 86.17 | 925,615 | +1.85(+2.19%) |
Apr 05, 2016 | 85.44 | 85.44 | 83.04 | 84.33 | 1,461,368 | -1.39(-1.62%) |
Apr 04, 2016 | 86.69 | 87.12 | 85.29 | 85.72 | 795,326 | -1.18(-1.35%) |
Apr 01, 2016 | 86.93 | 87.62 | 86.18 | 86.90 | 583,904 | -0.42(-0.48%) |
Mar 31, 2016 | 86.70 | 87.77 | 86.42 | 87.32 | 999,298 | +0.55(+0.63%) |
Mar 30, 2016 | 85.90 | 87.19 | 85.16 | 86.77 | 693,010 | +0.92(+1.07%) |
Mar 29, 2016 | 85.75 | 86.63 | 85.05 | 85.85 | 1,242,887 | +0.19(+0.22%) |
Mar 28, 2016 | 83.98 | 86.41 | 83.57 | 85.66 | 777,286 | +1.76(+2.10%) |
Mar 24, 2016 | 83.58 | 83.90 | 83.90 | 83.90 | 708,787 | +0.22(+0.26%) |
Mar 23, 2016 | 84.63 | 84.58 | 83.49 | 83.68 | 691,501 | -0.95(-1.13%) |
Mar 22, 2016 | 85.59 | 85.91 | 84.36 | 84.63 | 821,092 | -0.62(-0.73%) |
Mar 21, 2016 | 84.72 | 85.83 | 84.72 | 85.25 | 906,344 | +0.65(+0.76%) |
Mar 18, 2016 | 84.33 | 85.98 | 83.97 | 84.61 | 1,026,607 | -0.67(-0.79%) |
Mar 17, 2016 | 84.39 | 86.71 | 84.27 | 85.28 | 1,585,112 | +0.70(+0.82%) |
Mar 16, 2016 | 84.62 | 85.10 | 83.95 | 84.58 | 988,142 | -0.04(-0.05%) |
Mar 15, 2016 | 85.00 | 85.47 | 84.22 | 84.62 | 889,346 | -0.08(-0.10%) |
Mar 14, 2016 | 83.96 | 85.51 | 83.69 | 84.71 | 873,054 | +0.71(+0.85%) |
Mar 11, 2016 | 84.14 | 84.62 | 83.44 | 84.00 | 523,533 | +0.72(+0.87%) |
Mar 10, 2016 | 83.95 | 84.30 | 82.43 | 83.27 | 758,037 | -0.22(-0.26%) |
Mar 09, 2016 | 84.38 | 84.71 | 83.27 | 83.49 | 456,911 | -0.29(-0.35%) |
Mar 08, 2016 | 84.30 | 84.80 | 83.73 | 83.78 | 586,546 | -0.63(-0.74%) |
Mar 07, 2016 | 85.05 | 85.46 | 84.04 | 84.41 | 633,309 | -0.68(-0.80%) |
Mar 04, 2016 | 84.83 | 85.30 | 84.32 | 85.08 | 807,481 | +0.24(+0.28%) |
Mar 03, 2016 | 84.88 | 85.37 | 83.83 | 84.84 | 792,011 | -0.36(-0.42%) |
Mar 02, 2016 | 84.11 | 85.23 | 83.45 | 85.20 | 916,223 | +0.45(+0.53%) |
Mar 01, 2016 | 84.32 | 85.13 | 83.29 | 84.75 | 1,335,069 | +0.82(+0.97%) |
Feb 29, 2016 | 83.23 | 85.23 | 82.59 | 83.94 | 1,575,821 | +0.52(+0.62%) |
Feb 26, 2016 | 82.34 | 83.72 | 81.53 | 83.42 | 1,605,593 | +1.29(+1.57%) |
Feb 25, 2016 | 77.54 | 82.38 | 76.84 | 82.13 | 5,295,002 | +9.29(+12.76%) |
Feb 24, 2016 | 72.42 | 73.22 | 71.85 | 72.84 | 1,575,327 | +0.19(+0.26%) |
Feb 23, 2016 | 73.02 | 73.67 | 71.88 | 72.65 | 1,763,270 | -0.36(-0.50%) |
Feb 22, 2016 | 72.63 | 73.29 | 72.55 | 73.01 | 2,877,432 | +0.77(+1.06%) |
Feb 19, 2016 | 74.05 | 74.33 | 72.06 | 72.24 | 1,546,959 | -3.03(-4.03%) |
Feb 18, 2016 | 74.67 | 75.65 | 74.30 | 75.27 | 662,222 | +0.21(+0.28%) |
Feb 17, 2016 | 75.25 | 76.19 | 74.77 | 75.07 | 774,593 | +0.19(+0.25%) |
Feb 16, 2016 | 72.46 | 75.26 | 71.99 | 74.88 | 843,382 | +3.33(+4.65%) |
Feb 12, 2016 | 70.43 | 71.55 | 71.55 | 71.55 | 1,331,270 | +2.04(+2.93%) |
Feb 11, 2016 | 69.82 | 70.33 | 68.91 | 69.51 | 1,541,328 | -0.73(-1.03%) |
Feb 10, 2016 | 71.17 | 71.82 | 70.17 | 70.23 | 930,876 | -0.64(-0.90%) |
Feb 09, 2016 | 72.27 | 72.51 | 69.95 | 70.87 | 1,834,345 | -2.31(-3.16%) |
Feb 08, 2016 | 74.47 | 74.47 | 72.27 | 73.18 | 1,249,987 | -2.30(-3.04%) |
Feb 05, 2016 | 77.87 | 78.58 | 74.93 | 75.48 | 1,531,671 | -2.79(-3.57%) |
Feb 04, 2016 | 79.53 | 79.53 | 78.03 | 78.27 | 1,018,139 | -1.88(-2.35%) |
Feb 03, 2016 | 81.68 | 81.81 | 78.90 | 80.15 | 960,454 | -1.02(-1.25%) |
Feb 02, 2016 | 81.26 | 82.53 | 80.78 | 81.17 | 1,163,730 | -0.11(-0.13%) |
Feb 01, 2016 | 79.53 | 81.96 | 79.28 | 81.28 | 902,627 | +0.98(+1.22%) |
Jan 29, 2016 | 79.02 | 80.53 | 78.95 | 80.29 | 1,214,228 | +1.58(+2.00%) |
Jan 28, 2016 | 79.71 | 80.13 | 78.23 | 78.72 | 762,208 | +0.07(+0.08%) |
Jan 27, 2016 | 78.64 | 79.52 | 77.94 | 78.65 | 961,696 | -0.17(-0.21%) |
Jan 26, 2016 | 76.90 | 79.15 | 76.90 | 78.82 | 1,061,737 | +2.30(+3.01%) |
Jan 25, 2016 | 76.13 | 76.75 | 75.36 | 76.51 | 620,374 | +0.35(+0.46%) |
Jan 22, 2016 | 74.41 | 76.35 | 73.66 | 76.16 | 696,557 | +2.47(+3.35%) |
Jan 21, 2016 | 73.65 | 75.08 | 72.91 | 73.70 | 1,206,281 | +0.04(+0.06%) |
Jan 20, 2016 | 72.69 | 74.50 | 71.33 | 73.65 | 941,172 | +0.07(+0.10%) |
Jan 19, 2016 | 74.57 | 75.26 | 73.08 | 73.58 | 610,651 | -0.40(-0.54%) |
Jan 15, 2016 | 74.21 | 73.98 | 73.98 | 73.98 | 675,987 | -1.68(-2.22%) |
Jan 14, 2016 | 75.84 | 76.19 | 73.75 | 75.65 | 711,834 | -0.09(-0.12%) |
Jan 13, 2016 | 76.48 | 76.81 | 75.44 | 75.74 | 955,986 | -0.82(-1.07%) |
Jan 12, 2016 | 77.31 | 77.49 | 75.09 | 76.56 | 664,655 | +0.51(+0.67%) |
Jan 11, 2016 | 76.47 | 76.87 | 74.91 | 76.05 | 841,759 | -0.19(-0.25%) |
Jan 08, 2016 | 77.63 | 78.02 | 76.06 | 76.24 | 1,003,457 | -1.28(-1.65%) |
Jan 07, 2016 | 74.77 | 78.26 | 74.13 | 77.52 | 941,124 | +1.93(+2.56%) |
Jan 06, 2016 | 75.87 | 77.09 | 75.02 | 75.59 | 916,921 | -1.14(-1.49%) |
Jan 05, 2016 | 76.97 | 77.82 | 75.98 | 76.73 | 977,157 | -0.24(-0.31%) |