Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 75.16 | 75.51 | 73.38 | 73.62 | 963,741 | -1.74(-2.31%) |
Feb 27, 2017 | 75.24 | 76.17 | 75.10 | 75.36 | 1,181,863 | +0.04(+0.06%) |
Feb 24, 2017 | 72.66 | 76.13 | 72.66 | 75.32 | 2,234,559 | +2.49(+3.42%) |
Feb 23, 2017 | 76.08 | 76.08 | 72.70 | 72.82 | 4,830,662 | +2.91(+4.16%) |
Feb 22, 2017 | 70.24 | 71.75 | 69.22 | 69.91 | 2,178,672 | -0.33(-0.48%) |
Feb 21, 2017 | 70.30 | 71.32 | 70.08 | 70.25 | 826,717 | +0.22(+0.31%) |
Feb 17, 2017 | 70.03 | 70.03 | 70.03 | 0 | +0.67(+0.96%) | |
Feb 16, 2017 | 70.13 | 70.53 | 69.26 | 69.36 | 819,598 | -0.41(-0.59%) |
Feb 15, 2017 | 70.31 | 71.05 | 69.43 | 69.77 | 1,075,832 | -0.36(-0.51%) |
Feb 14, 2017 | 70.12 | 71.91 | 69.96 | 70.13 | 1,334,792 | +0.69(+1.00%) |
Feb 13, 2017 | 69.54 | 70.04 | 68.98 | 69.44 | 849,639 | -0.02(-0.02%) |
Feb 10, 2017 | 68.37 | 70.55 | 68.37 | 69.45 | 1,282,088 | +1.63(+2.41%) |
Feb 09, 2017 | 66.83 | 68.14 | 66.42 | 67.82 | 955,361 | +1.14(+1.71%) |
Feb 08, 2017 | 65.43 | 66.83 | 65.19 | 66.68 | 1,374,839 | +1.17(+1.79%) |
Feb 07, 2017 | 67.14 | 67.35 | 65.22 | 65.51 | 1,097,735 | -1.19(-1.78%) |
Feb 06, 2017 | 66.93 | 68.37 | 66.61 | 66.70 | 1,494,725 | -0.05(-0.08%) |
Feb 03, 2017 | 68.88 | 69.21 | 66.29 | 66.75 | 1,887,836 | -2.22(-3.21%) |
Feb 02, 2017 | 69.12 | 69.49 | 68.18 | 68.97 | 642,061 | -0.21(-0.30%) |
Feb 01, 2017 | 70.35 | 70.35 | 68.50 | 69.18 | 825,000 | -0.88(-1.25%) |
Jan 31, 2017 | 69.02 | 70.25 | 67.95 | 70.05 | 684,357 | +0.27(+0.38%) |
Jan 30, 2017 | 68.76 | 70.05 | 67.64 | 69.79 | 1,114,803 | +1.05(+1.53%) |
Jan 27, 2017 | 71.94 | 72.39 | 68.49 | 68.73 | 1,151,067 | -2.97(-4.14%) |
Jan 26, 2017 | 72.76 | 73.22 | 71.63 | 71.70 | 526,227 | -0.90(-1.23%) |
Jan 25, 2017 | 72.10 | 74.42 | 72.10 | 72.60 | 1,120,878 | +1.43(+2.01%) |
Jan 24, 2017 | 70.53 | 71.54 | 70.53 | 71.17 | 416,414 | +0.44(+0.63%) |
Jan 23, 2017 | 70.35 | 71.36 | 70.08 | 70.72 | 344,147 | -0.03(-0.05%) |
Jan 20, 2017 | 69.91 | 70.78 | 69.73 | 70.76 | 526,478 | +0.64(+0.91%) |
Jan 19, 2017 | 72.00 | 72.61 | 69.90 | 70.12 | 579,916 | -1.82(-2.52%) |
Jan 18, 2017 | 73.61 | 74.64 | 71.26 | 71.94 | 744,775 | -1.74(-2.36%) |
Jan 17, 2017 | 71.36 | 74.46 | 71.22 | 73.68 | 1,429,932 | +2.66(+3.75%) |
Jan 13, 2017 | 71.02 | 71.02 | 71.02 | 0 | +0.05(+0.07%) | |
Jan 12, 2017 | 70.68 | 71.53 | 70.14 | 70.97 | 586,877 | -0.32(-0.45%) |
Jan 11, 2017 | 71.99 | 71.99 | 70.66 | 71.28 | 679,260 | -0.63(-0.87%) |
Jan 10, 2017 | 71.89 | 72.78 | 71.89 | 71.91 | 636,850 | -0.44(-0.61%) |
Jan 09, 2017 | 71.57 | 72.49 | 71.50 | 72.35 | 567,890 | +0.85(+1.19%) |
Jan 06, 2017 | 72.38 | 72.38 | 70.63 | 71.50 | 1,051,402 | -0.72(-1.00%) |
Jan 05, 2017 | 73.90 | 74.20 | 71.60 | 72.22 | 1,580,652 | -2.65(-3.54%) |
Jan 04, 2017 | 73.32 | 74.97 | 73.32 | 74.87 | 1,020,947 | +2.15(+2.96%) |
Jan 03, 2017 | 73.32 | 73.65 | 72.44 | 72.72 | 704,383 | +0.46(+0.64%) |
Dec 30, 2016 | 72.26 | 72.26 | 72.26 | 0 | -1.41(-1.92%) | |
Dec 29, 2016 | 74.65 | 75.01 | 73.44 | 73.68 | 678,069 | -0.97(-1.30%) |
Dec 28, 2016 | 75.27 | 75.58 | 74.40 | 74.65 | 643,308 | -0.44(-0.58%) |
Dec 27, 2016 | 73.17 | 75.77 | 73.17 | 75.08 | 720,666 | +1.91(+2.61%) |
Dec 23, 2016 | 73.17 | 73.17 | 73.17 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 75.98 | 76.05 | 73.31 | 73.33 | 856,014 | -2.40(-3.17%) |
Dec 21, 2016 | 76.04 | 76.73 | 75.32 | 75.73 | 531,319 | -0.71(-0.93%) |
Dec 20, 2016 | 76.55 | 77.26 | 76.33 | 76.44 | 494,963 | +0.14(+0.19%) |
Dec 19, 2016 | 77.38 | 77.78 | 76.11 | 76.30 | 546,578 | +0.67(+0.88%) |
Dec 16, 2016 | 77.44 | 77.69 | 75.40 | 75.63 | 1,080,066 | -1.59(-2.06%) |
Dec 15, 2016 | 77.65 | 78.20 | 76.64 | 77.22 | 448,929 | +0.12(+0.15%) |
Dec 14, 2016 | 77.42 | 77.92 | 76.75 | 77.11 | 465,065 | -0.19(-0.25%) |
Dec 13, 2016 | 78.11 | 78.59 | 77.21 | 77.30 | 421,323 | -0.54(-0.69%) |
Dec 12, 2016 | 78.30 | 78.59 | 77.36 | 77.83 | 426,966 | -0.94(-1.19%) |
Dec 09, 2016 | 79.05 | 79.31 | 78.64 | 78.77 | 329,733 | +0.15(+0.19%) |
Dec 08, 2016 | 78.47 | 79.16 | 77.64 | 78.62 | 712,908 | +0.84(+1.09%) |
Dec 07, 2016 | 77.21 | 78.21 | 76.95 | 77.77 | 659,830 | +0.07(+0.09%) |
Dec 06, 2016 | 78.11 | 79.17 | 77.20 | 77.71 | 372,074 | -0.03(-0.04%) |
Dec 05, 2016 | 77.22 | 78.36 | 77.22 | 77.74 | 488,265 | +0.87(+1.13%) |
Dec 02, 2016 | 76.73 | 77.77 | 76.64 | 76.87 | 398,699 | -0.15(-0.20%) |
Dec 01, 2016 | 76.68 | 78.91 | 76.68 | 77.02 | 853,903 | +0.66(+0.87%) |
Nov 30, 2016 | 78.80 | 79.32 | 76.30 | 76.36 | 848,913 | -2.79(-3.53%) |
Nov 29, 2016 | 77.79 | 79.22 | 77.42 | 79.16 | 853,069 | +1.90(+2.46%) |
Nov 28, 2016 | 76.86 | 78.37 | 76.76 | 77.26 | 449,256 | +0.08(+0.10%) |
Nov 25, 2016 | 77.33 | 77.68 | 76.80 | 77.18 | 99,670 | +0.23(+0.30%) |
Nov 23, 2016 | 76.95 | 76.95 | 76.95 | 0 | -1.03(-1.32%) | |
Nov 22, 2016 | 76.11 | 78.15 | 76.11 | 77.98 | 774,156 | +1.88(+2.47%) |
Nov 21, 2016 | 75.42 | 76.23 | 75.17 | 76.09 | 589,143 | +0.58(+0.76%) |
Nov 18, 2016 | 77.47 | 77.53 | 75.43 | 75.52 | 568,032 | -2.41(-3.09%) |
Nov 17, 2016 | 77.83 | 78.57 | 77.08 | 77.93 | 887,126 | +1.24(+1.61%) |
Nov 16, 2016 | 77.12 | 77.56 | 76.52 | 76.69 | 885,543 | -0.45(-0.58%) |
Nov 15, 2016 | 77.50 | 77.50 | 76.54 | 77.14 | 682,045 | -0.13(-0.17%) |
Nov 14, 2016 | 74.12 | 78.92 | 74.09 | 77.27 | 1,605,381 | +3.85(+5.24%) |
Nov 11, 2016 | 72.79 | 73.79 | 72.47 | 73.42 | 575,945 | +0.35(+0.48%) |
Nov 10, 2016 | 74.20 | 74.86 | 72.66 | 73.07 | 884,496 | -0.55(-0.75%) |
Nov 09, 2016 | 71.94 | 74.03 | 70.74 | 73.62 | 820,941 | +0.76(+1.04%) |
Nov 08, 2016 | 72.97 | 73.34 | 72.20 | 72.86 | 548,291 | -0.10(-0.14%) |
Nov 07, 2016 | 72.75 | 73.10 | 71.99 | 72.96 | 689,317 | +1.21(+1.68%) |
Nov 04, 2016 | 70.97 | 72.52 | 70.79 | 71.75 | 711,568 | +0.98(+1.39%) |
Nov 03, 2016 | 72.04 | 72.04 | 70.53 | 70.77 | 527,097 | -1.06(-1.47%) |
Nov 02, 2016 | 70.97 | 72.49 | 70.91 | 71.83 | 746,630 | +0.38(+0.54%) |
Nov 01, 2016 | 71.90 | 72.30 | 70.80 | 71.44 | 545,992 | -0.52(-0.72%) |
Oct 31, 2016 | 72.10 | 72.10 | 70.80 | 71.96 | 861,634 | +0.13(+0.19%) |
Oct 28, 2016 | 73.29 | 74.13 | 71.69 | 71.83 | 1,632,312 | -1.75(-2.38%) |
Oct 27, 2016 | 72.80 | 76.73 | 72.46 | 73.58 | 3,231,831 | +2.88(+4.08%) |
Oct 26, 2016 | 70.27 | 71.79 | 70.06 | 70.69 | 1,243,748 | -0.15(-0.21%) |
Oct 25, 2016 | 70.97 | 71.19 | 70.53 | 70.84 | 1,000,662 | -0.94(-1.31%) |
Oct 24, 2016 | 72.55 | 72.60 | 70.50 | 71.79 | 777,786 | +0.13(+0.19%) |
Oct 21, 2016 | 71.20 | 71.75 | 70.65 | 71.65 | 696,256 | +0.00(+0.00%) |
Oct 20, 2016 | 71.99 | 72.40 | 70.41 | 71.65 | 857,315 | -0.35(-0.49%) |
Oct 19, 2016 | 71.89 | 72.22 | 71.40 | 72.00 | 865,687 | +0.39(+0.55%) |
Oct 18, 2016 | 71.88 | 71.96 | 71.43 | 71.61 | 784,177 | +0.10(+0.14%) |
Oct 17, 2016 | 72.60 | 72.64 | 71.39 | 71.51 | 844,438 | -1.01(-1.39%) |
Oct 14, 2016 | 73.13 | 73.56 | 72.26 | 72.52 | 635,812 | -0.23(-0.32%) |
Oct 13, 2016 | 72.80 | 73.25 | 72.36 | 72.75 | 673,942 | -0.43(-0.58%) |
Oct 12, 2016 | 72.69 | 73.52 | 72.35 | 73.18 | 1,004,579 | +0.68(+0.93%) |
Oct 11, 2016 | 73.83 | 74.42 | 72.48 | 72.50 | 763,469 | -1.19(-1.62%) |
Oct 10, 2016 | 73.60 | 74.77 | 73.47 | 73.70 | 545,212 | +0.09(+0.12%) |
Oct 07, 2016 | 74.12 | 74.50 | 73.30 | 73.60 | 630,881 | -0.28(-0.37%) |
Oct 06, 2016 | 73.51 | 73.97 | 73.08 | 73.88 | 998,261 | +0.17(+0.24%) |
Oct 05, 2016 | 73.25 | 74.52 | 73.17 | 73.70 | 998,568 | +0.50(+0.68%) |
Oct 04, 2016 | 73.06 | 73.45 | 72.46 | 73.20 | 659,113 | +0.17(+0.24%) |
Oct 03, 2016 | 72.32 | 73.45 | 72.00 | 73.03 | 1,031,016 | +0.76(+1.05%) |
Sep 30, 2016 | 73.35 | 73.50 | 72.23 | 72.27 | 1,132,086 | -0.52(-0.71%) |
Sep 29, 2016 | 72.93 | 73.73 | 71.99 | 72.79 | 1,228,025 | -0.69(-0.94%) |
Sep 28, 2016 | 75.10 | 75.17 | 73.07 | 73.48 | 1,201,944 | -1.43(-1.90%) |
Sep 27, 2016 | 76.10 | 76.45 | 73.11 | 74.90 | 2,786,572 | -2.92(-3.75%) |
Sep 26, 2016 | 78.55 | 78.79 | 77.73 | 77.82 | 791,725 | -1.06(-1.34%) |
Sep 23, 2016 | 78.29 | 79.49 | 78.15 | 78.88 | 746,962 | +0.58(+0.75%) |
Sep 22, 2016 | 80.06 | 80.59 | 78.29 | 78.30 | 1,349,689 | -1.43(-1.80%) |
Sep 21, 2016 | 80.05 | 80.10 | 79.12 | 79.73 | 1,217,217 | -0.31(-0.39%) |
Sep 20, 2016 | 81.55 | 81.55 | 80.00 | 80.04 | 706,411 | -1.28(-1.57%) |
Sep 19, 2016 | 80.75 | 82.41 | 80.75 | 81.31 | 554,916 | +0.20(+0.25%) |
Sep 16, 2016 | 80.90 | 81.45 | 80.67 | 81.11 | 885,982 | +0.11(+0.13%) |
Sep 15, 2016 | 79.47 | 81.20 | 79.33 | 81.00 | 655,640 | +1.08(+1.35%) |
Sep 14, 2016 | 79.43 | 80.70 | 79.32 | 79.93 | 729,260 | +0.63(+0.80%) |
Sep 13, 2016 | 80.60 | 81.05 | 79.16 | 79.30 | 585,246 | -1.65(-2.04%) |
Sep 12, 2016 | 78.35 | 81.33 | 78.05 | 80.95 | 1,054,999 | +2.00(+2.53%) |
Sep 09, 2016 | 80.08 | 80.15 | 78.95 | 78.95 | 1,109,239 | -1.59(-1.98%) |
Sep 08, 2016 | 80.55 | 81.46 | 80.40 | 80.54 | 762,067 | -0.47(-0.58%) |
Sep 07, 2016 | 78.62 | 81.03 | 78.01 | 81.00 | 1,009,054 | +2.96(+3.79%) |
Sep 06, 2016 | 79.33 | 79.60 | 77.01 | 78.05 | 1,009,318 | -1.23(-1.56%) |
Sep 02, 2016 | 79.87 | 79.28 | 79.28 | 79.28 | 405,653 | -0.60(-0.75%) |
Sep 01, 2016 | 79.51 | 79.88 | 78.86 | 79.88 | 678,537 | +0.46(+0.58%) |
Aug 31, 2016 | 79.50 | 80.11 | 78.40 | 79.42 | 565,796 | -0.20(-0.25%) |
Aug 30, 2016 | 81.20 | 81.20 | 79.31 | 79.62 | 612,889 | -1.58(-1.95%) |
Aug 29, 2016 | 80.67 | 81.99 | 80.67 | 81.20 | 512,654 | +0.58(+0.72%) |
Aug 26, 2016 | 81.52 | 81.66 | 80.17 | 80.62 | 714,570 | -0.69(-0.85%) |
Aug 25, 2016 | 82.18 | 82.41 | 81.09 | 81.31 | 441,698 | -1.21(-1.47%) |
Aug 24, 2016 | 83.35 | 83.56 | 82.15 | 82.53 | 396,176 | -0.91(-1.10%) |
Aug 23, 2016 | 82.47 | 83.48 | 81.97 | 83.44 | 602,926 | +1.34(+1.63%) |
Aug 22, 2016 | 82.92 | 83.16 | 81.52 | 82.10 | 645,029 | -0.71(-0.86%) |
Aug 19, 2016 | 82.54 | 83.26 | 82.11 | 82.82 | 480,901 | +0.37(+0.45%) |
Aug 18, 2016 | 82.37 | 82.88 | 81.77 | 82.44 | 1,168,637 | +0.22(+0.27%) |
Aug 17, 2016 | 83.50 | 84.00 | 81.64 | 82.22 | 1,440,600 | -1.50(-1.80%) |
Aug 16, 2016 | 84.44 | 84.58 | 83.72 | 83.72 | 489,876 | -0.96(-1.14%) |
Aug 15, 2016 | 85.28 | 85.82 | 84.50 | 84.69 | 422,704 | -0.37(-0.44%) |
Aug 12, 2016 | 85.56 | 85.62 | 84.58 | 85.06 | 888,635 | -0.56(-0.65%) |
Aug 11, 2016 | 85.24 | 85.98 | 84.16 | 85.62 | 1,172,151 | +1.74(+2.07%) |
Aug 10, 2016 | 83.41 | 84.30 | 82.79 | 83.88 | 889,854 | +0.81(+0.98%) |
Aug 09, 2016 | 83.90 | 84.52 | 82.91 | 83.07 | 862,838 | -1.02(-1.22%) |
Aug 08, 2016 | 84.84 | 85.53 | 83.71 | 84.09 | 974,788 | +0.42(+0.51%) |
Aug 05, 2016 | 82.78 | 83.88 | 82.16 | 83.66 | 691,300 | +1.57(+1.91%) |
Aug 04, 2016 | 82.25 | 82.94 | 81.50 | 82.09 | 901,629 | -0.22(-0.26%) |
Aug 03, 2016 | 80.45 | 82.47 | 79.16 | 82.31 | 1,049,224 | +0.79(+0.97%) |
Aug 02, 2016 | 83.22 | 83.31 | 81.36 | 81.52 | 839,359 | -2.28(-2.73%) |
Aug 01, 2016 | 83.95 | 84.56 | 83.27 | 83.81 | 753,699 | -0.30(-0.36%) |
Jul 29, 2016 | 84.63 | 85.16 | 83.84 | 84.10 | 941,681 | -0.71(-0.83%) |
Jul 28, 2016 | 83.61 | 85.24 | 83.01 | 84.81 | 1,356,957 | +1.05(+1.25%) |
Jul 27, 2016 | 89.01 | 89.01 | 81.62 | 83.76 | 4,784,072 | -8.83(-9.54%) |
Jul 26, 2016 | 92.42 | 93.52 | 91.78 | 92.59 | 1,210,418 | +0.07(+0.07%) |
Jul 25, 2016 | 92.33 | 92.91 | 92.02 | 92.53 | 873,559 | +0.38(+0.41%) |
Jul 22, 2016 | 92.08 | 92.24 | 91.10 | 92.14 | 315,664 | -0.19(-0.21%) |
Jul 21, 2016 | 91.90 | 92.54 | 91.70 | 92.34 | 420,119 | +0.37(+0.41%) |
Jul 20, 2016 | 91.37 | 92.10 | 90.93 | 91.96 | 399,037 | +0.77(+0.85%) |
Jul 19, 2016 | 90.96 | 91.23 | 90.50 | 91.19 | 337,848 | +0.33(+0.37%) |
Jul 18, 2016 | 90.80 | 91.02 | 90.17 | 90.86 | 791,757 | +0.44(+0.49%) |
Jul 15, 2016 | 90.19 | 90.59 | 89.86 | 90.42 | 609,009 | +0.65(+0.72%) |
Jul 14, 2016 | 91.15 | 91.15 | 89.41 | 89.77 | 616,125 | -0.55(-0.61%) |
Jul 13, 2016 | 91.73 | 91.92 | 90.21 | 90.32 | 396,680 | -1.05(-1.15%) |
Jul 12, 2016 | 90.13 | 91.50 | 90.06 | 91.37 | 680,713 | +1.42(+1.58%) |
Jul 11, 2016 | 90.13 | 90.58 | 89.61 | 89.95 | 429,356 | +0.07(+0.08%) |
Jul 08, 2016 | 90.31 | 89.36 | 89.36 | 89.88 | 741,780 | +0.52(+0.58%) |
Jul 07, 2016 | 89.15 | 89.84 | 88.47 | 89.36 | 426,485 | +0.17(+0.19%) |
Jul 06, 2016 | 87.24 | 89.39 | 86.77 | 89.20 | 1,068,527 | +1.80(+2.06%) |
Jul 05, 2016 | 88.10 | 88.49 | 86.17 | 87.39 | 511,509 | -0.92(-1.04%) |
Jul 01, 2016 | 88.47 | 88.32 | 88.32 | 88.32 | 450,004 | -0.12(-0.14%) |
Jun 30, 2016 | 87.04 | 88.72 | 86.26 | 88.44 | 689,233 | +1.23(+1.41%) |
Jun 29, 2016 | 85.98 | 87.37 | 85.79 | 87.21 | 330,713 | +1.78(+2.08%) |
Jun 28, 2016 | 84.43 | 85.92 | 84.43 | 85.43 | 490,449 | +1.20(+1.43%) |
Jun 27, 2016 | 85.19 | 85.66 | 82.78 | 84.23 | 845,923 | -1.50(-1.74%) |
Jun 24, 2016 | 85.77 | 87.53 | 85.28 | 85.72 | 822,289 | -2.70(-3.05%) |
Jun 23, 2016 | 87.39 | 88.43 | 87.33 | 88.42 | 485,958 | +1.69(+1.94%) |
Jun 22, 2016 | 87.91 | 88.02 | 86.74 | 86.74 | 463,646 | -1.25(-1.42%) |
Jun 21, 2016 | 88.05 | 88.34 | 87.74 | 87.98 | 372,828 | +0.23(+0.27%) |
Jun 20, 2016 | 87.22 | 88.61 | 86.36 | 87.75 | 428,828 | +1.47(+1.70%) |
Jun 17, 2016 | 85.68 | 87.01 | 85.68 | 86.28 | 955,897 | +0.30(+0.35%) |
Jun 16, 2016 | 85.65 | 86.48 | 84.93 | 85.98 | 572,320 | +0.00(+0.00%) |
Jun 15, 2016 | 85.31 | 86.72 | 84.89 | 85.98 | 628,416 | +1.87(+2.22%) |
Jun 14, 2016 | 84.49 | 85.02 | 83.40 | 84.11 | 440,240 | -0.26(-0.31%) |
Jun 13, 2016 | 83.85 | 85.13 | 83.85 | 84.37 | 492,493 | -0.12(-0.15%) |
Jun 10, 2016 | 85.67 | 85.87 | 84.39 | 84.49 | 435,885 | -2.18(-2.51%) |
Jun 09, 2016 | 86.58 | 87.00 | 86.00 | 86.67 | 279,553 | -0.02(-0.02%) |
Jun 08, 2016 | 86.22 | 87.05 | 86.13 | 86.69 | 220,025 | +0.34(+0.39%) |
Jun 07, 2016 | 85.79 | 86.70 | 85.10 | 86.35 | 348,419 | +0.15(+0.17%) |
Jun 06, 2016 | 85.44 | 86.47 | 84.52 | 86.20 | 551,972 | +0.65(+0.76%) |
Jun 03, 2016 | 85.09 | 86.10 | 83.15 | 85.55 | 512,807 | +0.08(+0.10%) |
Jun 02, 2016 | 84.68 | 85.47 | 84.20 | 85.47 | 640,770 | +0.81(+0.96%) |
Jun 01, 2016 | 83.51 | 84.69 | 82.73 | 84.65 | 611,049 | +1.14(+1.36%) |
May 31, 2016 | 84.89 | 84.91 | 83.07 | 83.51 | 672,340 | -1.19(-1.40%) |
May 27, 2016 | 84.12 | 84.70 | 84.70 | 84.70 | 262,081 | +0.52(+0.61%) |
May 26, 2016 | 84.10 | 85.04 | 83.89 | 84.19 | 420,222 | +0.00(+0.00%) |
May 25, 2016 | 83.95 | 84.62 | 83.29 | 84.19 | 286,177 | +0.07(+0.08%) |
May 24, 2016 | 83.16 | 84.52 | 82.93 | 84.12 | 657,878 | +1.02(+1.23%) |
May 23, 2016 | 84.01 | 85.06 | 83.07 | 83.10 | 312,460 | -0.77(-0.92%) |
May 20, 2016 | 82.87 | 84.49 | 82.27 | 83.87 | 680,229 | +1.42(+1.72%) |
May 19, 2016 | 81.60 | 83.08 | 81.28 | 82.45 | 560,367 | +0.98(+1.20%) |
May 18, 2016 | 82.18 | 83.62 | 80.75 | 81.47 | 817,830 | -0.73(-0.89%) |
May 17, 2016 | 82.63 | 83.65 | 81.82 | 82.20 | 563,142 | -0.36(-0.43%) |
May 16, 2016 | 82.20 | 82.97 | 81.92 | 82.56 | 573,242 | +0.31(+0.38%) |
May 13, 2016 | 83.53 | 84.13 | 82.07 | 82.24 | 599,543 | -1.59(-1.90%) |
May 12, 2016 | 84.25 | 84.71 | 83.38 | 83.83 | 1,137,888 | +0.29(+0.35%) |
May 11, 2016 | 84.46 | 84.82 | 83.48 | 83.54 | 638,193 | -2.17(-2.53%) |
May 10, 2016 | 85.58 | 86.43 | 85.05 | 85.71 | 529,127 | -0.17(-0.19%) |
May 09, 2016 | 85.30 | 86.25 | 84.81 | 85.88 | 374,890 | +0.57(+0.67%) |
May 06, 2016 | 84.81 | 85.45 | 84.29 | 85.30 | 491,305 | +0.22(+0.26%) |
May 05, 2016 | 86.65 | 86.93 | 84.99 | 85.08 | 421,836 | -1.89(-2.17%) |
May 04, 2016 | 87.24 | 87.66 | 86.34 | 86.97 | 410,295 | -0.40(-0.45%) |
May 03, 2016 | 88.76 | 89.24 | 87.16 | 87.37 | 556,717 | -1.60(-1.80%) |
May 02, 2016 | 88.66 | 89.45 | 87.85 | 88.96 | 620,977 | +0.65(+0.74%) |
Apr 29, 2016 | 85.97 | 88.40 | 85.11 | 88.31 | 1,255,283 | +2.28(+2.65%) |
Apr 28, 2016 | 85.93 | 87.36 | 84.21 | 86.03 | 1,627,259 | -0.88(-1.01%) |
Apr 27, 2016 | 86.07 | 87.37 | 85.44 | 86.91 | 1,203,091 | +0.87(+1.01%) |
Apr 26, 2016 | 85.60 | 86.43 | 85.11 | 86.04 | 899,341 | -0.08(-0.10%) |
Apr 25, 2016 | 87.10 | 87.20 | 85.69 | 86.12 | 748,509 | -0.63(-0.73%) |
Apr 22, 2016 | 86.79 | 87.43 | 86.05 | 86.75 | 684,750 | -0.16(-0.18%) |
Apr 21, 2016 | 87.18 | 87.99 | 86.81 | 86.91 | 698,485 | -0.10(-0.11%) |
Apr 20, 2016 | 86.63 | 87.34 | 86.00 | 87.01 | 736,805 | +0.49(+0.56%) |
Apr 19, 2016 | 87.03 | 87.33 | 86.15 | 86.52 | 1,029,954 | -0.42(-0.49%) |
Apr 18, 2016 | 86.12 | 87.02 | 85.91 | 86.94 | 472,000 | +0.78(+0.90%) |
Apr 15, 2016 | 85.33 | 86.28 | 84.81 | 86.17 | 499,680 | +0.65(+0.76%) |
Apr 14, 2016 | 86.03 | 86.45 | 85.39 | 85.52 | 558,033 | -0.55(-0.64%) |
Apr 13, 2016 | 85.44 | 86.31 | 85.30 | 86.07 | 553,042 | +1.17(+1.37%) |
Apr 12, 2016 | 84.80 | 85.27 | 83.33 | 84.91 | 745,780 | +0.05(+0.06%) |
Apr 11, 2016 | 84.87 | 85.41 | 84.26 | 84.86 | 747,813 | +0.16(+0.19%) |
Apr 08, 2016 | 86.11 | 86.11 | 83.77 | 84.70 | 611,034 | -1.24(-1.44%) |
Apr 07, 2016 | 86.16 | 87.22 | 85.46 | 85.94 | 1,046,687 | -0.16(-0.18%) |
Apr 06, 2016 | 84.63 | 86.24 | 84.07 | 86.10 | 926,425 | +1.85(+2.19%) |
Apr 05, 2016 | 85.36 | 85.36 | 82.97 | 84.25 | 1,462,646 | -1.39(-1.62%) |
Apr 04, 2016 | 86.61 | 87.04 | 85.22 | 85.64 | 796,022 | -1.18(-1.35%) |
Apr 01, 2016 | 86.85 | 87.55 | 86.11 | 86.82 | 584,415 | -0.42(-0.48%) |
Mar 31, 2016 | 86.63 | 87.70 | 86.34 | 87.24 | 1,000,173 | +0.55(+0.63%) |
Mar 30, 2016 | 85.83 | 87.11 | 85.09 | 86.69 | 693,616 | +0.92(+1.07%) |
Mar 29, 2016 | 85.68 | 86.55 | 84.97 | 85.78 | 1,243,974 | +0.19(+0.22%) |
Mar 28, 2016 | 83.91 | 86.34 | 83.50 | 85.59 | 777,966 | +1.76(+2.10%) |
Mar 24, 2016 | 83.51 | 83.82 | 83.82 | 83.82 | 709,407 | +0.22(+0.26%) |
Mar 23, 2016 | 84.56 | 84.50 | 83.42 | 83.61 | 692,106 | -0.95(-1.13%) |
Mar 22, 2016 | 85.52 | 85.83 | 84.29 | 84.56 | 821,811 | -0.62(-0.73%) |
Mar 21, 2016 | 84.65 | 85.75 | 84.65 | 85.18 | 907,137 | +0.65(+0.76%) |
Mar 18, 2016 | 84.25 | 85.90 | 83.90 | 84.53 | 1,027,505 | -0.67(-0.79%) |
Mar 17, 2016 | 84.32 | 86.64 | 84.19 | 85.20 | 1,586,499 | +0.70(+0.82%) |
Mar 16, 2016 | 84.55 | 85.02 | 83.88 | 84.51 | 989,007 | -0.04(-0.05%) |
Mar 15, 2016 | 84.92 | 85.40 | 84.15 | 84.55 | 890,124 | -0.08(-0.10%) |
Mar 14, 2016 | 83.89 | 85.44 | 83.62 | 84.63 | 873,818 | +0.71(+0.85%) |
Mar 11, 2016 | 84.06 | 84.55 | 83.37 | 83.92 | 523,991 | +0.72(+0.87%) |
Mar 10, 2016 | 83.87 | 84.23 | 82.36 | 83.20 | 758,700 | -0.22(-0.26%) |
Mar 09, 2016 | 84.31 | 84.63 | 83.20 | 83.42 | 457,311 | -0.29(-0.35%) |
Mar 08, 2016 | 84.23 | 84.73 | 83.66 | 83.71 | 587,059 | -0.63(-0.74%) |
Mar 07, 2016 | 84.98 | 85.39 | 83.97 | 84.33 | 633,863 | -0.68(-0.80%) |
Mar 04, 2016 | 84.75 | 85.23 | 84.25 | 85.01 | 808,187 | +0.24(+0.28%) |
Mar 03, 2016 | 84.80 | 85.30 | 83.76 | 84.77 | 792,704 | -0.35(-0.42%) |
Mar 02, 2016 | 84.04 | 85.16 | 83.38 | 85.13 | 917,024 | +0.45(+0.53%) |