Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 105.19 | 105.48 | 103.11 | 104.01 | 1,121,975 | -0.38(-0.36%) |
Apr 27, 2017 | 103.00 | 105.20 | 102.00 | 104.39 | 1,603,395 | +0.17(+0.16%) |
Apr 26, 2017 | 105.01 | 105.35 | 103.78 | 104.22 | 2,060,751 | -1.14(-1.08%) |
Apr 25, 2017 | 104.70 | 105.71 | 104.56 | 105.36 | 914,461 | +0.98(+0.94%) |
Apr 24, 2017 | 104.87 | 105.72 | 103.45 | 104.38 | 1,041,587 | +0.97(+0.94%) |
Apr 21, 2017 | 103.10 | 103.54 | 102.72 | 103.41 | 1,035,638 | +0.77(+0.75%) |
Apr 20, 2017 | 102.87 | 102.92 | 102.06 | 102.64 | 778,033 | -0.18(-0.18%) |
Apr 19, 2017 | 102.91 | 103.01 | 102.50 | 102.82 | 1,127,040 | +0.35(+0.34%) |
Apr 18, 2017 | 104.45 | 104.45 | 102.27 | 102.47 | 1,625,976 | -0.63(-0.61%) |
Apr 17, 2017 | 103.35 | 104.06 | 102.87 | 103.10 | 1,253,959 | -0.43(-0.42%) |
Apr 13, 2017 | 103.85 | 104.64 | 103.26 | 103.53 | 888,785 | -0.47(-0.45%) |
Apr 12, 2017 | 103.94 | 104.41 | 103.54 | 104.00 | 946,626 | +0.64(+0.62%) |
Apr 11, 2017 | 103.35 | 103.63 | 102.18 | 103.36 | 489,554 | +0.06(+0.06%) |
Apr 10, 2017 | 103.23 | 103.62 | 102.88 | 103.30 | 485,071 | +0.14(+0.14%) |
Apr 07, 2017 | 102.85 | 103.35 | 102.55 | 103.16 | 561,806 | +0.56(+0.55%) |
Apr 06, 2017 | 102.93 | 103.14 | 102.28 | 102.60 | 620,841 | -0.27(-0.26%) |
Apr 05, 2017 | 103.14 | 103.75 | 102.60 | 102.87 | 738,394 | +0.07(+0.07%) |
Apr 04, 2017 | 103.01 | 103.50 | 102.71 | 102.80 | 474,299 | -0.41(-0.40%) |
Apr 03, 2017 | 102.74 | 103.31 | 102.17 | 103.21 | 1,530,593 | +0.55(+0.54%) |
Mar 31, 2017 | 102.98 | 103.08 | 102.45 | 102.66 | 950,799 | -0.46(-0.45%) |
Mar 30, 2017 | 103.40 | 103.99 | 102.92 | 103.12 | 526,512 | -0.30(-0.29%) |
Mar 29, 2017 | 103.66 | 104.20 | 103.02 | 103.42 | 708,184 | -0.37(-0.36%) |
Mar 28, 2017 | 103.89 | 104.20 | 103.36 | 103.79 | 880,850 | +0.08(+0.08%) |
Mar 27, 2017 | 102.56 | 103.99 | 102.15 | 103.71 | 858,628 | +0.33(+0.32%) |
Mar 24, 2017 | 103.87 | 104.35 | 103.15 | 103.38 | 1,164,260 | -0.02(-0.02%) |
Mar 23, 2017 | 102.80 | 103.92 | 102.43 | 103.40 | 1,129,462 | +0.56(+0.54%) |
Mar 22, 2017 | 100.95 | 103.25 | 100.68 | 102.84 | 1,344,474 | +1.73(+1.71%) |
Mar 21, 2017 | 101.80 | 102.05 | 101.06 | 101.11 | 1,366,208 | -0.58(-0.57%) |
Mar 20, 2017 | 101.61 | 102.05 | 101.30 | 101.69 | 836,562 | +0.27(+0.27%) |
Mar 17, 2017 | 102.09 | 102.24 | 101.27 | 101.42 | 1,330,723 | -0.50(-0.49%) |
Mar 16, 2017 | 100.90 | 102.13 | 100.51 | 101.92 | 1,228,344 | +1.19(+1.18%) |
Mar 15, 2017 | 99.47 | 100.85 | 99.33 | 100.73 | 644,783 | +1.19(+1.20%) |
Mar 14, 2017 | 99.90 | 100.39 | 99.47 | 99.54 | 698,717 | -0.86(-0.86%) |
Mar 13, 2017 | 99.97 | 100.46 | 99.64 | 100.40 | 815,233 | +0.48(+0.48%) |
Mar 10, 2017 | 99.41 | 100.04 | 98.86 | 99.92 | 732,527 | +1.12(+1.13%) |
Mar 09, 2017 | 99.65 | 99.78 | 98.52 | 98.80 | 762,897 | -1.00(-1.00%) |
Mar 08, 2017 | 98.59 | 100.08 | 98.54 | 99.80 | 909,426 | +1.12(+1.13%) |
Mar 07, 2017 | 98.63 | 99.49 | 98.54 | 98.68 | 738,033 | -0.28(-0.28%) |
Mar 06, 2017 | 98.84 | 99.56 | 98.60 | 98.96 | 692,509 | -0.40(-0.40%) |
Mar 03, 2017 | 99.20 | 99.76 | 98.80 | 99.36 | 873,540 | +0.19(+0.19%) |
Mar 02, 2017 | 99.56 | 99.57 | 98.76 | 99.17 | 950,521 | -0.17(-0.17%) |
Mar 01, 2017 | 98.98 | 99.92 | 98.25 | 99.34 | 1,299,183 | +0.43(+0.43%) |
Feb 28, 2017 | 99.20 | 99.43 | 98.59 | 98.91 | 1,005,374 | -0.31(-0.31%) |
Feb 27, 2017 | 99.53 | 99.95 | 98.25 | 99.22 | 1,385,847 | -0.23(-0.23%) |
Feb 24, 2017 | 99.20 | 99.76 | 98.51 | 99.45 | 1,773,646 | -0.36(-0.36%) |
Feb 23, 2017 | 100.94 | 101.06 | 99.76 | 99.81 | 1,324,437 | -0.75(-0.75%) |
Feb 22, 2017 | 101.12 | 101.32 | 100.53 | 100.56 | 783,096 | -0.55(-0.54%) |
Feb 21, 2017 | 101.31 | 101.36 | 100.43 | 101.11 | 1,535,617 | -0.10(-0.10%) |
Feb 17, 2017 | 101.21 | 101.21 | 101.21 | 0 | +0.21(+0.21%) | |
Feb 16, 2017 | 100.70 | 101.35 | 100.63 | 101.00 | 869,530 | +0.15(+0.15%) |
Feb 15, 2017 | 101.00 | 101.31 | 100.30 | 100.85 | 1,107,626 | -0.12(-0.12%) |
Feb 14, 2017 | 100.38 | 101.47 | 100.30 | 100.97 | 678,287 | +0.03(+0.03%) |
Feb 13, 2017 | 101.77 | 101.77 | 100.27 | 100.94 | 782,946 | -0.25(-0.25%) |
Feb 10, 2017 | 100.25 | 101.63 | 100.19 | 101.19 | 1,057,629 | +0.74(+0.74%) |
Feb 09, 2017 | 99.68 | 100.53 | 99.58 | 100.45 | 1,378,837 | +0.89(+0.89%) |
Feb 08, 2017 | 100.45 | 100.63 | 98.99 | 99.56 | 1,521,362 | -0.71(-0.71%) |
Feb 07, 2017 | 100.52 | 100.87 | 99.13 | 100.27 | 2,214,183 | +1.31(+1.32%) |
Feb 06, 2017 | 98.82 | 99.27 | 98.30 | 98.96 | 1,661,492 | -0.44(-0.44%) |
Feb 03, 2017 | 98.69 | 99.57 | 98.20 | 99.40 | 1,399,580 | +0.97(+0.99%) |
Feb 02, 2017 | 97.33 | 98.71 | 97.26 | 98.43 | 972,488 | +0.52(+0.53%) |
Feb 01, 2017 | 98.56 | 98.85 | 97.31 | 97.91 | 1,281,662 | -0.86(-0.87%) |
Jan 31, 2017 | 98.54 | 99.38 | 98.24 | 98.77 | 1,059,399 | +0.32(+0.33%) |
Jan 30, 2017 | 99.21 | 99.21 | 97.74 | 98.45 | 1,345,603 | -1.01(-1.02%) |
Jan 27, 2017 | 98.00 | 99.69 | 97.50 | 99.46 | 2,338,333 | +1.31(+1.33%) |
Jan 26, 2017 | 96.60 | 98.49 | 96.60 | 98.15 | 1,555,187 | +1.52(+1.57%) |
Jan 25, 2017 | 99.74 | 99.74 | 96.25 | 96.63 | 2,345,616 | -2.26(-2.29%) |
Jan 24, 2017 | 98.07 | 99.36 | 97.36 | 98.89 | 2,012,990 | +1.10(+1.12%) |
Jan 23, 2017 | 97.27 | 98.25 | 96.64 | 97.79 | 1,941,583 | +0.00(+0.00%) |
Jan 20, 2017 | 96.99 | 97.89 | 96.30 | 97.79 | 2,354,085 | +1.45(+1.51%) |
Jan 19, 2017 | 95.00 | 97.92 | 94.50 | 96.34 | 7,119,667 | +6.73(+7.51%) |
Jan 18, 2017 | 90.90 | 90.90 | 88.91 | 89.61 | 2,928,593 | -0.78(-0.86%) |
Jan 17, 2017 | 90.57 | 90.89 | 89.82 | 90.39 | 1,588,544 | -0.32(-0.35%) |
Jan 13, 2017 | 90.71 | 90.71 | 90.71 | 0 | +1.52(+1.70%) | |
Jan 12, 2017 | 88.35 | 89.25 | 87.70 | 89.19 | 1,131,071 | +0.70(+0.79%) |
Jan 11, 2017 | 88.48 | 89.27 | 88.28 | 88.49 | 2,276,046 | +0.28(+0.32%) |
Jan 10, 2017 | 87.19 | 88.93 | 87.05 | 88.21 | 1,681,453 | +1.01(+1.16%) |
Jan 09, 2017 | 87.33 | 87.64 | 86.89 | 87.20 | 1,104,937 | -0.04(-0.05%) |
Jan 06, 2017 | 86.66 | 87.75 | 85.61 | 87.24 | 1,876,180 | +0.58(+0.67%) |
Jan 05, 2017 | 84.68 | 86.73 | 84.60 | 86.66 | 1,144,867 | +1.74(+2.05%) |
Jan 04, 2017 | 84.52 | 85.27 | 84.00 | 84.92 | 1,896,696 | +0.35(+0.41%) |
Jan 03, 2017 | 84.73 | 85.24 | 84.01 | 84.57 | 1,318,479 | +0.11(+0.13%) |
Dec 30, 2016 | 84.46 | 84.46 | 84.46 | 0 | -0.59(-0.69%) | |
Dec 29, 2016 | 84.89 | 86.13 | 84.59 | 85.05 | 1,140,390 | -0.13(-0.15%) |
Dec 28, 2016 | 86.25 | 86.47 | 85.02 | 85.18 | 729,709 | -1.15(-1.33%) |
Dec 27, 2016 | 85.16 | 86.70 | 85.01 | 86.33 | 788,805 | +1.44(+1.70%) |
Dec 23, 2016 | 84.89 | 84.89 | 84.89 | 0 | -0.06(-0.07%) | |
Dec 22, 2016 | 85.93 | 85.97 | 84.50 | 84.95 | 1,262,018 | -0.71(-0.83%) |
Dec 21, 2016 | 85.69 | 86.00 | 85.24 | 85.66 | 947,548 | -0.24(-0.28%) |
Dec 20, 2016 | 85.70 | 86.53 | 85.50 | 85.90 | 1,095,892 | +0.52(+0.61%) |
Dec 19, 2016 | 85.22 | 85.62 | 85.00 | 85.38 | 787,600 | +0.39(+0.46%) |
Dec 16, 2016 | 85.46 | 86.17 | 84.64 | 84.99 | 1,562,288 | -0.06(-0.07%) |
Dec 15, 2016 | 84.81 | 85.83 | 84.60 | 85.05 | 1,366,449 | +0.13(+0.15%) |
Dec 14, 2016 | 84.39 | 85.27 | 84.33 | 84.92 | 1,135,598 | +0.34(+0.40%) |
Dec 13, 2016 | 84.78 | 85.31 | 84.05 | 84.58 | 1,179,989 | -0.06(-0.07%) |
Dec 12, 2016 | 85.18 | 85.18 | 84.24 | 84.64 | 748,288 | -0.58(-0.68%) |
Dec 09, 2016 | 84.29 | 85.39 | 84.00 | 85.22 | 844,907 | +0.63(+0.74%) |
Dec 08, 2016 | 84.72 | 85.41 | 84.55 | 84.59 | 841,466 | +0.00(+0.00%) |
Dec 07, 2016 | 83.89 | 84.67 | 83.10 | 84.59 | 766,603 | +0.74(+0.88%) |
Dec 06, 2016 | 83.69 | 83.87 | 82.00 | 83.85 | 992,544 | +0.49(+0.59%) |
Dec 05, 2016 | 81.99 | 83.91 | 81.89 | 83.36 | 1,174,578 | +1.47(+1.80%) |
Dec 02, 2016 | 81.20 | 83.00 | 80.78 | 81.89 | 1,043,270 | +0.58(+0.71%) |
Dec 01, 2016 | 82.28 | 82.51 | 81.21 | 81.31 | 2,050,552 | -1.02(-1.24%) |
Nov 30, 2016 | 81.85 | 82.59 | 81.61 | 82.33 | 1,316,722 | +0.74(+0.91%) |
Nov 29, 2016 | 82.36 | 82.92 | 81.39 | 81.59 | 1,318,226 | -0.94(-1.14%) |
Nov 28, 2016 | 82.94 | 83.35 | 82.44 | 82.53 | 956,497 | -0.70(-0.84%) |
Nov 25, 2016 | 83.38 | 83.59 | 83.08 | 83.23 | 327,752 | +0.20(+0.24%) |
Nov 23, 2016 | 83.03 | 83.03 | 83.03 | 0 | -0.71(-0.85%) | |
Nov 22, 2016 | 83.00 | 84.49 | 82.22 | 83.74 | 1,214,936 | -0.22(-0.26%) |
Nov 21, 2016 | 83.84 | 84.35 | 83.59 | 83.96 | 774,092 | +0.55(+0.66%) |
Nov 18, 2016 | 83.84 | 84.21 | 83.36 | 83.41 | 708,617 | -0.39(-0.47%) |
Nov 17, 2016 | 83.06 | 83.90 | 82.38 | 83.80 | 824,628 | +0.65(+0.78%) |
Nov 16, 2016 | 82.08 | 83.16 | 82.08 | 83.15 | 1,553,641 | +0.45(+0.54%) |
Nov 15, 2016 | 84.28 | 84.75 | 82.66 | 82.70 | 1,830,442 | -1.37(-1.63%) |
Nov 14, 2016 | 84.07 | 84.95 | 83.19 | 84.07 | 954,659 | -0.37(-0.44%) |
Nov 11, 2016 | 84.99 | 85.25 | 83.77 | 84.44 | 1,792,431 | -0.71(-0.83%) |
Nov 10, 2016 | 84.82 | 85.85 | 84.34 | 85.15 | 1,218,120 | +0.37(+0.44%) |
Nov 09, 2016 | 82.40 | 85.47 | 81.45 | 84.78 | 1,827,397 | +1.38(+1.65%) |
Nov 08, 2016 | 83.84 | 83.96 | 82.80 | 83.40 | 1,356,690 | -0.72(-0.86%) |
Nov 07, 2016 | 83.74 | 84.33 | 83.00 | 84.12 | 1,257,604 | +1.47(+1.78%) |
Nov 04, 2016 | 82.03 | 83.31 | 81.98 | 82.65 | 924,871 | -0.18(-0.22%) |
Nov 03, 2016 | 83.42 | 83.96 | 82.74 | 82.83 | 963,903 | -0.50(-0.60%) |
Nov 02, 2016 | 83.00 | 84.14 | 82.71 | 83.33 | 1,425,083 | +0.23(+0.28%) |
Nov 01, 2016 | 84.28 | 84.85 | 81.79 | 83.10 | 3,322,638 | -1.46(-1.73%) |
Oct 31, 2016 | 83.74 | 84.98 | 82.79 | 84.56 | 3,960,135 | +3.58(+4.42%) |
Oct 28, 2016 | 78.98 | 81.08 | 78.78 | 80.98 | 3,612,067 | +1.93(+2.44%) |
Oct 27, 2016 | 79.00 | 79.38 | 78.86 | 79.05 | 1,302,368 | +0.20(+0.25%) |
Oct 26, 2016 | 78.42 | 78.97 | 78.31 | 78.85 | 1,011,256 | +0.33(+0.42%) |
Oct 25, 2016 | 78.45 | 78.73 | 78.15 | 78.52 | 934,282 | +0.14(+0.18%) |
Oct 24, 2016 | 77.83 | 78.49 | 77.77 | 78.38 | 756,832 | +0.71(+0.91%) |
Oct 21, 2016 | 77.36 | 77.88 | 76.87 | 77.67 | 788,845 | +0.57(+0.74%) |
Oct 20, 2016 | 77.36 | 77.42 | 76.68 | 77.10 | 893,346 | -0.08(-0.10%) |
Oct 19, 2016 | 77.34 | 77.54 | 76.98 | 77.18 | 808,637 | -0.05(-0.06%) |
Oct 18, 2016 | 76.75 | 77.51 | 76.57 | 77.23 | 828,940 | +1.03(+1.35%) |
Oct 17, 2016 | 75.84 | 76.48 | 75.65 | 76.20 | 1,024,575 | +0.03(+0.04%) |
Oct 14, 2016 | 76.53 | 77.49 | 76.00 | 76.17 | 1,175,661 | -0.18(-0.24%) |
Oct 13, 2016 | 76.50 | 76.56 | 75.42 | 76.35 | 1,110,192 | -0.42(-0.55%) |
Oct 12, 2016 | 75.03 | 77.10 | 74.34 | 76.77 | 1,653,512 | +0.14(+0.18%) |
Oct 11, 2016 | 77.59 | 77.64 | 76.56 | 76.63 | 1,133,685 | -0.96(-1.24%) |
Oct 10, 2016 | 78.50 | 78.51 | 77.50 | 77.59 | 1,163,172 | -0.48(-0.61%) |
Oct 07, 2016 | 78.13 | 79.06 | 77.80 | 78.07 | 1,415,972 | +0.31(+0.40%) |
Oct 06, 2016 | 78.38 | 78.69 | 77.19 | 77.76 | 2,698,886 | -0.93(-1.18%) |
Oct 05, 2016 | 78.20 | 79.34 | 78.01 | 78.69 | 1,260,843 | +0.51(+0.65%) |
Oct 04, 2016 | 77.54 | 78.62 | 77.54 | 78.18 | 1,852,955 | +0.61(+0.79%) |
Oct 03, 2016 | 77.26 | 77.94 | 77.26 | 77.57 | 970,997 | -0.04(-0.05%) |
Sep 30, 2016 | 76.99 | 77.69 | 76.50 | 77.61 | 1,131,883 | +0.88(+1.15%) |
Sep 29, 2016 | 77.03 | 77.16 | 76.60 | 76.73 | 947,096 | -0.33(-0.43%) |
Sep 28, 2016 | 76.62 | 77.25 | 76.54 | 77.06 | 1,023,669 | +0.76(+1.00%) |
Sep 27, 2016 | 74.86 | 76.32 | 74.83 | 76.30 | 801,996 | +1.34(+1.79%) |
Sep 26, 2016 | 75.09 | 75.56 | 74.88 | 74.96 | 854,320 | -0.74(-0.98%) |
Sep 23, 2016 | 76.24 | 76.67 | 75.41 | 75.70 | 2,077,238 | -0.35(-0.46%) |
Sep 22, 2016 | 76.00 | 76.57 | 75.88 | 76.05 | 842,674 | +0.16(+0.21%) |
Sep 21, 2016 | 75.05 | 76.00 | 74.93 | 75.89 | 1,024,626 | +1.08(+1.44%) |
Sep 20, 2016 | 75.06 | 75.37 | 74.54 | 74.81 | 816,051 | -0.22(-0.29%) |
Sep 19, 2016 | 75.58 | 75.58 | 74.81 | 75.03 | 1,419,175 | +0.03(+0.04%) |
Sep 16, 2016 | 75.74 | 75.74 | 74.82 | 75.00 | 1,399,529 | -0.51(-0.68%) |
Sep 15, 2016 | 74.85 | 75.76 | 74.62 | 75.51 | 1,577,277 | +0.47(+0.63%) |
Sep 14, 2016 | 76.23 | 76.86 | 75.03 | 75.04 | 2,167,857 | -1.72(-2.24%) |
Sep 13, 2016 | 76.55 | 77.49 | 76.50 | 76.76 | 1,698,235 | -0.70(-0.90%) |
Sep 12, 2016 | 75.00 | 77.60 | 75.00 | 77.46 | 1,595,993 | +0.69(+0.90%) |
Sep 09, 2016 | 76.31 | 77.33 | 76.06 | 76.77 | 2,278,869 | +0.09(+0.12%) |
Sep 08, 2016 | 77.59 | 77.61 | 76.63 | 76.68 | 1,700,770 | -0.96(-1.24%) |
Sep 07, 2016 | 77.62 | 77.82 | 77.49 | 77.64 | 656,334 | -0.11(-0.14%) |
Sep 06, 2016 | 78.32 | 79.00 | 77.66 | 77.75 | 1,763,265 | -0.23(-0.29%) |
Sep 02, 2016 | 77.46 | 77.98 | 77.98 | 77.98 | 1,564,500 | +1.02(+1.33%) |
Sep 01, 2016 | 76.68 | 77.17 | 76.25 | 76.96 | 1,426,786 | +0.22(+0.29%) |
Aug 31, 2016 | 76.23 | 77.04 | 75.31 | 76.74 | 2,514,873 | +0.72(+0.95%) |
Aug 30, 2016 | 76.28 | 76.69 | 75.81 | 76.02 | 920,859 | -0.20(-0.26%) |
Aug 29, 2016 | 77.02 | 77.32 | 76.09 | 76.22 | 1,061,288 | -1.11(-1.44%) |
Aug 26, 2016 | 76.15 | 77.45 | 75.94 | 77.33 | 2,232,964 | +1.39(+1.83%) |
Aug 25, 2016 | 75.99 | 76.41 | 75.65 | 75.94 | 785,856 | -0.11(-0.14%) |
Aug 24, 2016 | 75.73 | 76.50 | 75.37 | 76.05 | 1,102,190 | -0.14(-0.18%) |
Aug 23, 2016 | 75.97 | 76.24 | 75.14 | 76.19 | 1,101,968 | +0.79(+1.05%) |
Aug 22, 2016 | 75.86 | 75.97 | 75.30 | 75.40 | 1,593,222 | -0.57(-0.75%) |
Aug 19, 2016 | 75.71 | 76.72 | 75.71 | 75.97 | 1,963,964 | +0.06(+0.08%) |
Aug 18, 2016 | 75.04 | 76.07 | 74.90 | 75.91 | 1,987,944 | +1.09(+1.46%) |
Aug 17, 2016 | 75.40 | 75.42 | 74.51 | 74.82 | 1,357,877 | -0.30(-0.40%) |
Aug 16, 2016 | 75.31 | 75.70 | 74.51 | 75.12 | 1,758,427 | -0.20(-0.27%) |
Aug 15, 2016 | 74.87 | 75.57 | 74.75 | 75.32 | 2,148,039 | +0.49(+0.65%) |
Aug 12, 2016 | 74.87 | 75.24 | 74.77 | 74.83 | 1,132,101 | -0.35(-0.47%) |
Aug 11, 2016 | 74.77 | 75.21 | 74.69 | 75.18 | 1,689,904 | +0.58(+0.78%) |
Aug 10, 2016 | 74.89 | 75.24 | 74.38 | 74.60 | 1,104,526 | -0.31(-0.41%) |
Aug 09, 2016 | 75.29 | 75.44 | 74.61 | 74.91 | 2,373,057 | -0.19(-0.25%) |
Aug 08, 2016 | 76.21 | 76.25 | 75.06 | 75.10 | 1,421,944 | -0.78(-1.03%) |
Aug 05, 2016 | 76.10 | 76.72 | 75.85 | 75.88 | 1,206,175 | -0.01(-0.01%) |
Aug 04, 2016 | 75.81 | 75.94 | 75.28 | 75.89 | 1,621,670 | +0.29(+0.38%) |
Aug 03, 2016 | 74.94 | 75.84 | 74.50 | 75.60 | 2,025,299 | +0.55(+0.73%) |
Aug 02, 2016 | 75.86 | 75.89 | 74.80 | 75.05 | 3,183,272 | -1.04(-1.37%) |
Aug 01, 2016 | 76.88 | 77.54 | 75.96 | 76.09 | 2,816,118 | -0.79(-1.03%) |
Jul 29, 2016 | 77.70 | 78.19 | 76.41 | 76.88 | 2,096,723 | -1.03(-1.32%) |
Jul 28, 2016 | 78.20 | 78.32 | 77.64 | 77.91 | 2,030,783 | -0.19(-0.24%) |
Jul 27, 2016 | 80.38 | 80.38 | 78.06 | 78.10 | 2,828,254 | -2.43(-3.02%) |
Jul 26, 2016 | 79.50 | 81.97 | 78.39 | 80.53 | 4,574,757 | -3.11(-3.72%) |
Jul 25, 2016 | 81.82 | 84.00 | 81.74 | 83.64 | 2,926,588 | +1.91(+2.34%) |
Jul 22, 2016 | 81.67 | 81.82 | 80.93 | 81.73 | 1,636,651 | +0.38(+0.47%) |
Jul 21, 2016 | 81.90 | 82.17 | 81.15 | 81.35 | 882,785 | -0.91(-1.11%) |
Jul 20, 2016 | 81.97 | 82.74 | 81.06 | 82.26 | 1,035,949 | +1.07(+1.32%) |
Jul 19, 2016 | 81.51 | 82.20 | 80.92 | 81.19 | 876,709 | -0.78(-0.95%) |
Jul 18, 2016 | 81.58 | 82.49 | 81.16 | 81.97 | 928,668 | +0.81(+1.00%) |
Jul 15, 2016 | 82.15 | 82.37 | 81.10 | 81.16 | 907,024 | -0.51(-0.62%) |
Jul 14, 2016 | 82.19 | 82.42 | 81.55 | 81.67 | 1,022,671 | -0.25(-0.31%) |
Jul 13, 2016 | 81.76 | 82.24 | 80.86 | 81.92 | 1,209,301 | +0.47(+0.58%) |
Jul 12, 2016 | 82.45 | 82.46 | 81.21 | 81.45 | 2,537,115 | -1.03(-1.25%) |
Jul 11, 2016 | 82.10 | 82.80 | 81.41 | 82.48 | 1,325,111 | -0.67(-0.81%) |
Jul 08, 2016 | 82.06 | 83.20 | 81.86 | 83.15 | 1,275,989 | +1.29(+1.58%) |
Jul 07, 2016 | 81.48 | 81.99 | 81.27 | 81.86 | 1,600,285 | +2.12(+2.66%) |
Jul 05, 2016 | 79.00 | 79.90 | 78.54 | 79.74 | 1,243,815 | +0.12(+0.15%) |
Jul 01, 2016 | 80.00 | 79.62 | 79.62 | 79.62 | 1,238,200 | -0.06(-0.08%) |
Jun 30, 2016 | 78.11 | 79.88 | 77.85 | 79.68 | 2,011,213 | +1.69(+2.17%) |
Jun 29, 2016 | 77.88 | 78.17 | 76.52 | 77.99 | 2,807,858 | +0.59(+0.76%) |
Jun 28, 2016 | 78.27 | 78.50 | 76.90 | 77.40 | 1,592,287 | +0.33(+0.43%) |
Jun 27, 2016 | 77.49 | 77.81 | 76.58 | 77.07 | 1,758,576 | -1.10(-1.41%) |
Jun 24, 2016 | 79.01 | 80.70 | 78.11 | 78.17 | 1,735,334 | -3.81(-4.65%) |
Jun 23, 2016 | 81.75 | 82.02 | 81.34 | 81.98 | 1,264,754 | +1.00(+1.23%) |
Jun 22, 2016 | 81.42 | 82.00 | 80.91 | 80.98 | 1,013,277 | -0.54(-0.66%) |
Jun 21, 2016 | 81.50 | 81.85 | 81.07 | 81.52 | 1,075,257 | +0.28(+0.34%) |
Jun 20, 2016 | 81.54 | 81.91 | 80.81 | 81.24 | 1,930,459 | +0.09(+0.11%) |
Jun 17, 2016 | 81.96 | 82.00 | 80.79 | 81.15 | 2,110,956 | -0.55(-0.67%) |
Jun 16, 2016 | 82.40 | 82.93 | 81.07 | 81.70 | 2,714,724 | -2.58(-3.06%) |
Jun 15, 2016 | 84.37 | 84.89 | 84.15 | 84.28 | 794,010 | -0.05(-0.06%) |
Jun 14, 2016 | 83.64 | 84.48 | 83.43 | 84.33 | 751,677 | -0.07(-0.08%) |
Jun 13, 2016 | 83.84 | 85.01 | 83.46 | 84.40 | 594,930 | +0.00(+0.00%) |
Jun 10, 2016 | 84.55 | 84.89 | 84.00 | 84.40 | 926,048 | -0.80(-0.94%) |
Jun 09, 2016 | 85.65 | 85.82 | 84.96 | 85.20 | 880,078 | -0.39(-0.46%) |
Jun 08, 2016 | 84.80 | 85.67 | 84.80 | 85.59 | 1,337,144 | +0.82(+0.97%) |
Jun 07, 2016 | 85.32 | 85.68 | 84.69 | 84.77 | 1,201,677 | -0.53(-0.62%) |
Jun 06, 2016 | 85.01 | 85.42 | 84.76 | 85.30 | 1,346,429 | +0.33(+0.39%) |
Jun 03, 2016 | 85.23 | 85.46 | 84.29 | 84.97 | 1,085,101 | -0.80(-0.93%) |
Jun 02, 2016 | 84.71 | 86.02 | 84.48 | 85.77 | 1,268,089 | +0.97(+1.14%) |
Jun 01, 2016 | 84.50 | 84.84 | 83.53 | 84.80 | 1,391,379 | -0.17(-0.20%) |
May 31, 2016 | 83.49 | 85.03 | 82.65 | 84.97 | 7,987,938 | +1.37(+1.64%) |
May 27, 2016 | 84.24 | 83.60 | 83.60 | 83.60 | 2,580,400 | -2.21(-2.58%) |
May 26, 2016 | 85.93 | 86.12 | 85.25 | 85.81 | 1,263,014 | -0.12(-0.14%) |
May 25, 2016 | 86.22 | 86.46 | 85.64 | 85.93 | 1,446,476 | -0.13(-0.15%) |
May 24, 2016 | 83.88 | 86.13 | 83.73 | 86.06 | 1,446,574 | +2.66(+3.19%) |
May 23, 2016 | 83.26 | 84.32 | 83.26 | 83.40 | 1,125,751 | -0.05(-0.06%) |
May 20, 2016 | 82.54 | 83.79 | 82.41 | 83.45 | 1,366,987 | +1.08(+1.31%) |
May 19, 2016 | 82.65 | 83.27 | 81.72 | 82.37 | 1,311,060 | -0.84(-1.01%) |
May 18, 2016 | 82.26 | 83.73 | 82.23 | 83.21 | 804,123 | +0.69(+0.84%) |
May 17, 2016 | 83.00 | 83.57 | 82.21 | 82.52 | 828,202 | -0.47(-0.57%) |
May 16, 2016 | 82.87 | 83.63 | 82.57 | 82.99 | 967,568 | +0.57(+0.69%) |
May 13, 2016 | 81.87 | 83.20 | 81.64 | 82.42 | 1,170,815 | +0.80(+0.98%) |
May 12, 2016 | 81.72 | 82.36 | 81.14 | 81.62 | 729,531 | +0.41(+0.50%) |
May 11, 2016 | 82.60 | 82.92 | 81.20 | 81.21 | 1,409,699 | -1.29(-1.56%) |
May 10, 2016 | 81.25 | 82.77 | 81.25 | 82.50 | 1,420,149 | +0.02(+0.02%) |
May 09, 2016 | 83.13 | 83.13 | 81.84 | 82.48 | 1,030,323 | +0.59(+0.72%) |
May 06, 2016 | 81.01 | 81.90 | 80.46 | 81.89 | 815,428 | +0.04(+0.05%) |
May 05, 2016 | 82.01 | 82.42 | 81.66 | 81.85 | 631,418 | -0.16(-0.20%) |
May 04, 2016 | 81.55 | 82.33 | 81.07 | 82.01 | 1,213,064 | -0.15(-0.18%) |
May 03, 2016 | 82.68 | 82.73 | 81.45 | 82.16 | 1,099,665 | -0.63(-0.76%) |