Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 86.00 | 86.82 | 85.38 | 86.76 | 303,171 | +0.79(+0.92%) |
May 30, 2017 | 85.74 | 86.25 | 85.48 | 85.97 | 320,296 | -0.12(-0.13%) |
May 26, 2017 | 85.71 | 86.09 | 85.52 | 86.08 | 304,683 | +0.06(+0.07%) |
May 25, 2017 | 84.26 | 86.11 | 84.14 | 86.03 | 413,280 | +2.17(+2.59%) |
May 24, 2017 | 83.09 | 84.16 | 82.92 | 83.86 | 219,772 | +0.78(+0.94%) |
May 23, 2017 | 82.28 | 83.13 | 81.46 | 83.08 | 241,694 | +1.00(+1.22%) |
May 22, 2017 | 82.57 | 82.70 | 81.81 | 82.07 | 241,403 | +0.24(+0.29%) |
May 19, 2017 | 80.84 | 81.95 | 80.53 | 81.83 | 430,758 | +1.46(+1.81%) |
May 18, 2017 | 80.84 | 80.95 | 79.76 | 80.38 | 535,254 | -0.57(-0.70%) |
May 17, 2017 | 83.88 | 82.69 | 80.85 | 80.95 | 206,115 | -2.93(-3.49%) |
May 16, 2017 | 84.41 | 84.47 | 83.17 | 83.88 | 202,818 | -0.42(-0.50%) |
May 15, 2017 | 83.24 | 84.36 | 83.24 | 84.30 | 300,678 | +1.11(+1.33%) |
May 12, 2017 | 83.67 | 83.67 | 82.87 | 83.19 | 227,230 | -0.98(-1.17%) |
May 11, 2017 | 84.06 | 84.25 | 82.90 | 84.18 | 235,364 | -0.25(-0.30%) |
May 10, 2017 | 84.31 | 84.96 | 84.18 | 84.43 | 200,146 | -0.13(-0.15%) |
May 09, 2017 | 85.26 | 85.49 | 84.10 | 84.55 | 347,038 | -0.58(-0.68%) |
May 08, 2017 | 85.74 | 85.74 | 84.14 | 85.13 | 295,336 | -0.61(-0.71%) |
May 05, 2017 | 86.56 | 86.56 | 84.26 | 85.74 | 351,301 | -0.68(-0.79%) |
May 04, 2017 | 91.61 | 91.75 | 86.16 | 86.42 | 534,883 | -3.40(-3.79%) |
May 03, 2017 | 90.23 | 90.38 | 89.24 | 89.82 | 233,733 | -0.95(-1.05%) |
May 02, 2017 | 91.11 | 91.39 | 90.56 | 90.78 | 368,584 | -0.44(-0.49%) |
May 01, 2017 | 90.25 | 91.52 | 89.57 | 91.22 | 349,464 | +1.16(+1.28%) |
Apr 28, 2017 | 90.38 | 90.57 | 89.87 | 90.06 | 271,315 | -0.17(-0.19%) |
Apr 27, 2017 | 90.31 | 90.98 | 89.56 | 90.24 | 207,165 | +0.30(+0.33%) |
Apr 26, 2017 | 89.90 | 90.39 | 89.64 | 89.94 | 333,795 | -0.14(-0.16%) |
Apr 25, 2017 | 90.33 | 90.43 | 89.52 | 90.08 | 236,845 | +0.56(+0.62%) |
Apr 24, 2017 | 90.29 | 90.47 | 89.24 | 89.52 | 223,218 | +1.00(+1.13%) |
Apr 21, 2017 | 88.59 | 88.93 | 87.92 | 88.52 | 261,321 | +0.32(+0.36%) |
Apr 20, 2017 | 87.31 | 88.37 | 86.87 | 88.20 | 259,458 | +1.57(+1.81%) |
Apr 19, 2017 | 86.64 | 87.51 | 86.20 | 86.63 | 579,404 | +0.37(+0.42%) |
Apr 18, 2017 | 85.50 | 86.34 | 85.25 | 86.27 | 199,755 | +0.04(+0.04%) |
Apr 17, 2017 | 84.83 | 86.25 | 84.73 | 86.23 | 379,584 | +1.70(+2.01%) |
Apr 13, 2017 | 85.36 | 85.88 | 84.47 | 84.53 | 187,468 | -1.07(-1.25%) |
Apr 12, 2017 | 87.64 | 87.64 | 85.43 | 85.60 | 181,642 | -2.05(-2.34%) |
Apr 11, 2017 | 86.16 | 87.68 | 85.72 | 87.65 | 252,756 | +1.19(+1.38%) |
Apr 10, 2017 | 86.39 | 86.73 | 85.65 | 86.46 | 187,759 | +0.24(+0.28%) |
Apr 07, 2017 | 86.21 | 86.83 | 85.76 | 86.22 | 215,022 | +0.05(+0.06%) |
Apr 06, 2017 | 85.52 | 86.38 | 84.84 | 86.17 | 188,939 | +0.65(+0.75%) |
Apr 05, 2017 | 87.69 | 88.28 | 85.37 | 85.52 | 273,555 | -1.62(-1.86%) |
Apr 04, 2017 | 87.23 | 87.96 | 86.78 | 87.14 | 387,722 | -0.09(-0.10%) |
Apr 03, 2017 | 87.99 | 88.61 | 86.20 | 87.23 | 286,645 | -0.71(-0.81%) |
Mar 31, 2017 | 87.98 | 88.87 | 87.84 | 87.94 | 221,906 | -0.17(-0.20%) |
Mar 30, 2017 | 87.43 | 88.25 | 87.25 | 88.12 | 231,434 | +0.86(+0.98%) |
Mar 29, 2017 | 87.66 | 87.66 | 86.77 | 87.26 | 232,067 | -0.59(-0.67%) |
Mar 28, 2017 | 86.98 | 88.52 | 86.89 | 87.85 | 351,079 | +0.39(+0.44%) |
Mar 27, 2017 | 86.24 | 87.63 | 85.64 | 87.46 | 286,767 | -0.32(-0.36%) |
Mar 24, 2017 | 89.01 | 89.53 | 87.47 | 87.78 | 199,572 | -1.31(-1.47%) |
Mar 23, 2017 | 88.41 | 89.42 | 88.24 | 89.09 | 201,821 | +0.55(+0.62%) |
Mar 22, 2017 | 89.31 | 89.85 | 88.28 | 88.54 | 203,981 | -1.04(-1.16%) |
Mar 21, 2017 | 91.96 | 91.96 | 89.04 | 89.58 | 265,975 | -1.66(-1.81%) |
Mar 20, 2017 | 91.93 | 92.25 | 91.09 | 91.23 | 333,687 | -0.92(-1.00%) |
Mar 17, 2017 | 92.09 | 92.56 | 91.10 | 92.16 | 743,173 | -0.15(-0.17%) |
Mar 16, 2017 | 93.21 | 93.48 | 92.09 | 92.31 | 152,840 | -0.35(-0.37%) |
Mar 15, 2017 | 92.27 | 92.94 | 91.78 | 92.66 | 243,021 | +0.89(+0.98%) |
Mar 14, 2017 | 92.08 | 92.11 | 90.96 | 91.76 | 89,093 | -0.71(-0.77%) |
Mar 13, 2017 | 91.97 | 92.57 | 91.72 | 92.48 | 153,743 | +0.43(+0.47%) |
Mar 10, 2017 | 92.49 | 92.84 | 91.19 | 92.04 | 140,777 | +0.41(+0.45%) |
Mar 09, 2017 | 92.81 | 92.81 | 91.37 | 91.63 | 182,082 | -0.64(-0.69%) |
Mar 08, 2017 | 92.79 | 93.10 | 92.20 | 92.26 | 201,175 | -0.11(-0.11%) |
Mar 07, 2017 | 92.35 | 92.99 | 91.85 | 92.37 | 193,010 | -0.39(-0.43%) |
Mar 06, 2017 | 92.05 | 93.16 | 92.05 | 92.76 | 168,058 | -0.18(-0.20%) |
Mar 03, 2017 | 93.32 | 93.71 | 92.70 | 92.95 | 370,079 | -0.30(-0.32%) |
Mar 02, 2017 | 95.57 | 95.57 | 93.04 | 93.25 | 318,471 | -2.53(-2.64%) |
Mar 01, 2017 | 95.27 | 96.38 | 95.27 | 95.78 | 342,980 | +1.64(+1.74%) |
Feb 28, 2017 | 95.44 | 95.70 | 93.85 | 94.14 | 278,759 | -1.36(-1.42%) |
Feb 27, 2017 | 93.85 | 95.53 | 93.85 | 95.50 | 235,955 | +1.36(+1.44%) |
Feb 24, 2017 | 92.82 | 94.15 | 92.76 | 94.14 | 183,585 | +0.19(+0.20%) |
Feb 23, 2017 | 94.71 | 94.71 | 93.19 | 93.95 | 221,623 | -0.59(-0.62%) |
Feb 22, 2017 | 94.27 | 94.72 | 94.07 | 94.53 | 274,173 | -0.07(-0.07%) |
Feb 21, 2017 | 93.68 | 94.80 | 93.68 | 94.60 | 570,545 | +0.92(+0.99%) |
Feb 17, 2017 | 93.68 | 93.68 | 93.68 | 0 | +1.31(+1.42%) | |
Feb 16, 2017 | 93.75 | 95.16 | 92.33 | 92.37 | 958,220 | -3.34(-3.49%) |
Feb 15, 2017 | 96.23 | 96.60 | 95.55 | 95.71 | 426,640 | -0.80(-0.83%) |
Feb 14, 2017 | 96.18 | 96.79 | 95.68 | 96.51 | 191,029 | -0.04(-0.04%) |
Feb 13, 2017 | 96.53 | 96.94 | 96.08 | 96.55 | 190,800 | +0.58(+0.60%) |
Feb 10, 2017 | 95.28 | 96.16 | 95.07 | 95.97 | 182,836 | +1.11(+1.17%) |
Feb 09, 2017 | 93.90 | 95.02 | 93.65 | 94.86 | 292,221 | +0.96(+1.02%) |
Feb 08, 2017 | 94.42 | 94.59 | 93.26 | 93.90 | 152,487 | -0.73(-0.77%) |
Feb 07, 2017 | 95.32 | 96.17 | 94.31 | 94.63 | 156,353 | -0.06(-0.06%) |
Feb 06, 2017 | 94.90 | 95.45 | 93.93 | 94.69 | 205,573 | -0.27(-0.28%) |
Feb 03, 2017 | 93.55 | 95.26 | 92.83 | 94.96 | 304,283 | +2.23(+2.41%) |
Feb 02, 2017 | 93.58 | 93.91 | 92.05 | 92.73 | 395,847 | -0.79(-0.84%) |
Feb 01, 2017 | 94.84 | 95.23 | 93.25 | 93.51 | 371,686 | -0.85(-0.90%) |
Jan 31, 2017 | 93.50 | 94.68 | 92.48 | 94.36 | 233,067 | +0.12(+0.12%) |
Jan 30, 2017 | 93.69 | 94.41 | 92.58 | 94.25 | 310,292 | +0.04(+0.04%) |
Jan 27, 2017 | 94.84 | 95.16 | 93.59 | 94.21 | 209,395 | -0.54(-0.57%) |
Jan 26, 2017 | 94.44 | 95.08 | 93.98 | 94.75 | 225,430 | +0.26(+0.27%) |
Jan 25, 2017 | 94.34 | 94.70 | 93.76 | 94.49 | 169,916 | +0.89(+0.95%) |
Jan 24, 2017 | 91.94 | 94.45 | 91.94 | 93.60 | 365,129 | +1.59(+1.73%) |
Jan 23, 2017 | 92.52 | 93.08 | 91.18 | 92.01 | 300,008 | -0.76(-0.82%) |
Jan 20, 2017 | 92.22 | 93.03 | 91.81 | 92.77 | 433,617 | +0.59(+0.64%) |
Jan 19, 2017 | 92.27 | 92.56 | 90.62 | 92.19 | 447,125 | -0.01(-0.01%) |
Jan 18, 2017 | 92.21 | 92.73 | 91.89 | 92.20 | 404,782 | +0.19(+0.21%) |
Jan 17, 2017 | 93.01 | 93.62 | 91.60 | 92.00 | 281,241 | -1.72(-1.84%) |
Jan 13, 2017 | 93.73 | 93.73 | 93.73 | 0 | -0.10(-0.10%) | |
Jan 12, 2017 | 93.72 | 94.01 | 91.98 | 93.82 | 190,996 | -0.39(-0.42%) |
Jan 11, 2017 | 94.29 | 94.78 | 93.83 | 94.22 | 194,442 | +0.04(+0.04%) |
Jan 10, 2017 | 92.96 | 94.49 | 92.93 | 94.18 | 197,656 | +1.64(+1.77%) |
Jan 09, 2017 | 94.54 | 94.54 | 92.51 | 92.54 | 171,720 | -1.94(-2.06%) |
Jan 06, 2017 | 94.61 | 95.40 | 93.76 | 94.49 | 219,235 | +0.09(+0.09%) |
Jan 05, 2017 | 94.67 | 96.15 | 94.13 | 94.40 | 279,363 | -0.41(-0.44%) |
Jan 04, 2017 | 95.29 | 96.48 | 94.46 | 94.81 | 582,026 | +0.04(+0.04%) |
Jan 03, 2017 | 95.63 | 96.43 | 94.18 | 94.78 | 278,982 | +0.13(+0.13%) |
Dec 30, 2016 | 94.65 | 94.65 | 94.65 | 0 | -0.59(-0.62%) | |
Dec 29, 2016 | 96.29 | 96.86 | 94.67 | 95.24 | 261,500 | -0.64(-0.66%) |
Dec 28, 2016 | 98.01 | 98.01 | 95.73 | 95.87 | 239,444 | -2.08(-2.12%) |
Dec 27, 2016 | 97.48 | 98.37 | 97.24 | 97.95 | 134,650 | +0.65(+0.67%) |
Dec 23, 2016 | 97.30 | 97.30 | 97.30 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 97.19 | 97.42 | 96.40 | 97.15 | 152,621 | -0.07(-0.07%) |
Dec 21, 2016 | 97.58 | 97.92 | 97.20 | 97.22 | 157,620 | -0.22(-0.23%) |
Dec 20, 2016 | 98.14 | 98.46 | 97.04 | 97.44 | 348,666 | -0.41(-0.42%) |
Dec 19, 2016 | 97.42 | 98.40 | 96.80 | 97.85 | 324,083 | +0.78(+0.80%) |
Dec 16, 2016 | 98.50 | 98.66 | 96.87 | 97.07 | 958,417 | -1.46(-1.48%) |
Dec 15, 2016 | 98.32 | 99.55 | 97.98 | 98.54 | 345,788 | +0.34(+0.34%) |
Dec 14, 2016 | 99.72 | 100.17 | 98.09 | 98.20 | 356,261 | -1.88(-1.87%) |
Dec 13, 2016 | 100.64 | 101.78 | 99.90 | 100.08 | 381,860 | -0.86(-0.85%) |
Dec 12, 2016 | 101.12 | 101.62 | 100.07 | 100.93 | 321,601 | -1.02(-1.00%) |
Dec 09, 2016 | 103.11 | 103.45 | 101.88 | 101.95 | 313,973 | -0.90(-0.87%) |
Dec 08, 2016 | 103.38 | 103.55 | 101.89 | 102.85 | 329,623 | -0.17(-0.17%) |
Dec 07, 2016 | 100.52 | 103.29 | 100.39 | 103.02 | 335,730 | +2.97(+2.97%) |
Dec 06, 2016 | 98.57 | 100.12 | 96.78 | 100.05 | 320,658 | +1.12(+1.13%) |
Dec 05, 2016 | 98.96 | 99.59 | 98.28 | 98.93 | 249,510 | +0.56(+0.57%) |
Dec 02, 2016 | 97.55 | 98.59 | 97.43 | 98.37 | 163,260 | +0.79(+0.81%) |
Dec 01, 2016 | 97.28 | 98.02 | 96.82 | 97.58 | 245,419 | +0.86(+0.89%) |
Nov 30, 2016 | 98.08 | 98.63 | 96.64 | 96.73 | 329,927 | -1.39(-1.41%) |
Nov 29, 2016 | 97.90 | 98.66 | 97.56 | 98.11 | 160,987 | +0.52(+0.53%) |
Nov 28, 2016 | 97.95 | 98.38 | 97.52 | 97.59 | 217,263 | -0.97(-0.99%) |
Nov 25, 2016 | 98.44 | 98.63 | 97.86 | 98.57 | 108,278 | +0.20(+0.21%) |
Nov 23, 2016 | 98.36 | 98.36 | 98.36 | 0 | +1.30(+1.34%) | |
Nov 22, 2016 | 96.85 | 97.60 | 96.65 | 97.07 | 328,784 | +0.65(+0.68%) |
Nov 21, 2016 | 95.63 | 96.42 | 95.13 | 96.41 | 168,607 | +0.94(+0.99%) |
Nov 18, 2016 | 95.14 | 95.72 | 94.57 | 95.47 | 248,345 | +0.36(+0.37%) |
Nov 17, 2016 | 94.67 | 95.67 | 94.67 | 95.11 | 279,357 | +0.54(+0.57%) |
Nov 16, 2016 | 94.18 | 94.73 | 93.47 | 94.58 | 255,626 | +0.37(+0.40%) |
Nov 15, 2016 | 93.67 | 94.37 | 93.11 | 94.20 | 269,643 | +0.59(+0.63%) |
Nov 14, 2016 | 92.59 | 94.24 | 92.43 | 93.62 | 440,982 | +2.07(+2.26%) |
Nov 11, 2016 | 90.55 | 92.23 | 89.14 | 91.55 | 578,010 | -0.16(-0.18%) |
Nov 10, 2016 | 90.35 | 92.03 | 89.87 | 91.71 | 349,036 | +2.25(+2.51%) |
Nov 09, 2016 | 83.01 | 89.94 | 82.16 | 89.46 | 471,935 | +5.05(+5.98%) |
Nov 08, 2016 | 84.42 | 85.24 | 84.24 | 84.42 | 144,943 | -0.11(-0.13%) |
Nov 07, 2016 | 84.00 | 84.82 | 83.50 | 84.52 | 183,646 | +2.25(+2.73%) |
Nov 04, 2016 | 81.77 | 83.48 | 81.77 | 82.27 | 220,644 | +0.40(+0.49%) |
Nov 03, 2016 | 82.59 | 82.86 | 81.76 | 81.87 | 192,075 | -0.39(-0.48%) |
Nov 02, 2016 | 84.83 | 85.03 | 82.25 | 82.27 | 339,100 | -2.61(-3.08%) |
Nov 01, 2016 | 86.37 | 86.97 | 84.78 | 84.88 | 274,555 | -1.25(-1.45%) |
Oct 31, 2016 | 86.23 | 86.43 | 85.42 | 86.13 | 249,687 | +0.13(+0.16%) |
Oct 28, 2016 | 84.99 | 86.80 | 84.99 | 85.99 | 384,653 | +0.86(+1.02%) |
Oct 27, 2016 | 82.84 | 85.33 | 82.46 | 85.13 | 578,499 | +4.16(+5.14%) |
Oct 26, 2016 | 80.86 | 82.37 | 80.86 | 80.97 | 182,213 | -0.51(-0.63%) |
Oct 25, 2016 | 81.05 | 81.85 | 80.80 | 81.48 | 181,779 | +0.06(+0.07%) |
Oct 24, 2016 | 81.64 | 81.81 | 81.22 | 81.42 | 170,294 | +1.01(+1.25%) |
Oct 21, 2016 | 80.47 | 80.73 | 80.23 | 80.41 | 306,775 | -0.88(-1.09%) |
Oct 20, 2016 | 82.15 | 82.63 | 81.05 | 81.29 | 219,415 | -1.29(-1.56%) |
Oct 19, 2016 | 82.51 | 83.26 | 82.29 | 82.58 | 163,691 | +0.28(+0.34%) |
Oct 18, 2016 | 83.19 | 83.20 | 82.06 | 82.30 | 301,812 | -0.09(-0.10%) |
Oct 17, 2016 | 82.65 | 83.13 | 82.33 | 82.39 | 691,675 | -0.38(-0.46%) |
Oct 14, 2016 | 83.43 | 83.80 | 82.67 | 82.77 | 233,099 | -0.25(-0.30%) |
Oct 13, 2016 | 82.84 | 83.64 | 82.38 | 83.02 | 393,229 | -0.84(-1.00%) |
Oct 12, 2016 | 83.36 | 84.48 | 83.09 | 83.86 | 135,714 | +0.74(+0.89%) |
Oct 11, 2016 | 84.58 | 84.69 | 82.73 | 83.12 | 202,854 | -1.80(-2.12%) |
Oct 10, 2016 | 84.87 | 85.35 | 84.70 | 84.92 | 208,026 | +0.47(+0.56%) |
Oct 07, 2016 | 87.51 | 87.51 | 84.42 | 84.45 | 461,998 | -3.43(-3.90%) |
Oct 06, 2016 | 87.83 | 88.01 | 85.69 | 87.88 | 252,298 | -0.40(-0.46%) |
Oct 05, 2016 | 87.21 | 88.49 | 86.96 | 88.28 | 167,055 | +1.40(+1.62%) |
Oct 04, 2016 | 87.43 | 88.04 | 86.48 | 86.88 | 176,039 | -0.25(-0.29%) |
Oct 03, 2016 | 87.06 | 87.48 | 86.72 | 87.13 | 245,727 | -0.31(-0.35%) |
Sep 30, 2016 | 86.84 | 87.95 | 86.06 | 87.43 | 217,345 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.58 | 86.02 | 86.27 | 137,684 | -1.35(-1.54%) |
Sep 28, 2016 | 86.54 | 87.72 | 86.22 | 87.63 | 161,028 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.65 | 84.84 | 86.39 | 396,151 | +1.44(+1.69%) |
Sep 26, 2016 | 84.46 | 85.63 | 84.02 | 84.95 | 183,214 | +0.12(+0.14%) |
Sep 23, 2016 | 85.44 | 85.60 | 84.77 | 84.83 | 186,739 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.99 | 84.34 | 85.77 | 244,915 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.84 | 84.34 | 129,267 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.78 | 157,007 | -0.21(-0.25%) |
Sep 19, 2016 | 82.51 | 83.40 | 82.22 | 82.99 | 169,906 | +0.93(+1.13%) |
Sep 16, 2016 | 83.08 | 83.08 | 81.96 | 82.06 | 305,580 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.68 | 83.18 | 195,078 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.02 | 81.76 | 81.80 | 204,416 | -0.77(-0.93%) |
Sep 13, 2016 | 83.84 | 84.16 | 82.41 | 82.57 | 199,955 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.54 | 84.36 | 275,134 | +1.08(+1.30%) |
Sep 09, 2016 | 85.87 | 85.87 | 83.27 | 83.28 | 278,290 | -3.23(-3.74%) |
Sep 08, 2016 | 86.95 | 86.95 | 86.23 | 86.51 | 114,579 | -0.51(-0.58%) |
Sep 07, 2016 | 86.81 | 87.16 | 86.29 | 87.02 | 180,837 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.87 | 86.51 | 86.80 | 167,322 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,345 | +0.96(+1.11%) |
Sep 01, 2016 | 86.54 | 86.64 | 85.61 | 86.48 | 130,370 | +0.21(+0.24%) |
Aug 31, 2016 | 87.44 | 87.44 | 85.95 | 86.27 | 146,850 | -1.18(-1.35%) |
Aug 30, 2016 | 87.50 | 87.67 | 86.93 | 87.45 | 107,417 | +0.20(+0.23%) |
Aug 29, 2016 | 86.72 | 87.43 | 86.71 | 87.25 | 97,142 | +0.76(+0.88%) |
Aug 26, 2016 | 86.68 | 87.24 | 85.76 | 86.49 | 169,932 | +0.02(+0.02%) |
Aug 25, 2016 | 86.08 | 86.70 | 85.71 | 86.48 | 160,653 | +0.25(+0.29%) |
Aug 24, 2016 | 86.31 | 86.76 | 85.68 | 86.23 | 116,505 | -0.03(-0.03%) |
Aug 23, 2016 | 86.32 | 86.85 | 86.08 | 86.25 | 137,072 | +0.05(+0.06%) |
Aug 22, 2016 | 85.75 | 86.59 | 85.67 | 86.21 | 110,082 | +0.12(+0.14%) |
Aug 19, 2016 | 85.98 | 86.66 | 85.93 | 86.08 | 288,649 | -0.22(-0.26%) |
Aug 18, 2016 | 85.77 | 86.52 | 85.44 | 86.30 | 155,132 | +0.59(+0.68%) |
Aug 17, 2016 | 85.28 | 85.87 | 85.05 | 85.72 | 120,936 | +0.54(+0.63%) |
Aug 16, 2016 | 86.11 | 86.11 | 85.12 | 85.18 | 148,209 | -1.14(-1.32%) |
Aug 15, 2016 | 85.98 | 86.67 | 85.68 | 86.32 | 176,906 | +0.60(+0.71%) |
Aug 12, 2016 | 85.78 | 86.12 | 85.38 | 85.72 | 108,973 | -0.24(-0.28%) |
Aug 11, 2016 | 85.62 | 86.31 | 85.62 | 85.96 | 153,259 | +0.40(+0.47%) |
Aug 10, 2016 | 85.94 | 86.10 | 85.17 | 85.55 | 175,837 | -0.57(-0.66%) |
Aug 09, 2016 | 86.00 | 86.19 | 85.56 | 86.12 | 181,442 | +0.32(+0.37%) |
Aug 08, 2016 | 86.23 | 86.23 | 85.24 | 85.80 | 140,771 | -0.48(-0.56%) |
Aug 05, 2016 | 85.89 | 86.44 | 85.80 | 86.28 | 161,872 | +0.79(+0.92%) |
Aug 04, 2016 | 84.43 | 85.55 | 84.36 | 85.50 | 193,268 | +1.20(+1.42%) |
Aug 03, 2016 | 84.41 | 84.50 | 83.96 | 84.30 | 301,786 | -0.17(-0.20%) |
Aug 02, 2016 | 85.43 | 85.43 | 84.07 | 84.47 | 185,543 | -0.97(-1.13%) |
Aug 01, 2016 | 85.33 | 85.68 | 84.69 | 85.44 | 188,698 | +0.04(+0.04%) |
Jul 29, 2016 | 84.28 | 85.95 | 83.31 | 85.40 | 385,420 | +0.57(+0.67%) |
Jul 28, 2016 | 83.38 | 85.39 | 83.15 | 84.83 | 328,702 | +1.62(+1.95%) |
Jul 27, 2016 | 83.49 | 83.72 | 82.98 | 83.21 | 160,017 | -0.12(-0.15%) |
Jul 26, 2016 | 81.57 | 83.68 | 81.57 | 83.34 | 180,961 | +0.75(+0.91%) |
Jul 25, 2016 | 83.03 | 83.12 | 82.39 | 82.59 | 133,165 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.70 | 83.31 | 227,466 | +1.02(+1.24%) |
Jul 21, 2016 | 82.61 | 83.39 | 81.89 | 82.29 | 144,643 | -0.52(-0.63%) |
Jul 20, 2016 | 82.79 | 83.02 | 82.40 | 82.81 | 150,240 | +0.37(+0.45%) |
Jul 19, 2016 | 81.93 | 82.76 | 81.57 | 82.44 | 186,634 | +0.41(+0.50%) |
Jul 18, 2016 | 82.06 | 82.65 | 81.96 | 82.02 | 140,039 | -0.27(-0.33%) |
Jul 15, 2016 | 82.76 | 82.87 | 81.70 | 82.29 | 261,569 | +0.11(+0.13%) |
Jul 14, 2016 | 82.78 | 82.97 | 82.16 | 82.19 | 122,618 | +0.09(+0.11%) |
Jul 13, 2016 | 82.53 | 82.72 | 81.97 | 82.10 | 151,106 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.88 | 82.35 | 334,252 | +0.38(+0.47%) |
Jul 11, 2016 | 81.46 | 82.63 | 81.30 | 81.96 | 147,817 | +0.64(+0.79%) |
Jul 08, 2016 | 80.06 | 81.46 | 79.45 | 81.32 | 162,847 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.16 | 78.99 | 79.45 | 78,854 | +0.06(+0.07%) |
Jul 06, 2016 | 78.51 | 79.63 | 78.23 | 79.39 | 144,529 | +0.40(+0.51%) |
Jul 05, 2016 | 80.24 | 80.63 | 78.47 | 78.99 | 261,589 | -1.66(-2.06%) |
Jul 01, 2016 | 81.23 | 80.65 | 80.65 | 80.65 | 158,910 | -0.20(-0.25%) |
Jun 30, 2016 | 78.75 | 80.90 | 78.49 | 80.85 | 260,102 | +2.40(+3.06%) |
Jun 29, 2016 | 77.12 | 78.50 | 76.83 | 78.45 | 391,391 | +2.32(+3.05%) |
Jun 28, 2016 | 76.48 | 76.79 | 75.39 | 76.13 | 243,442 | +0.35(+0.46%) |
Jun 27, 2016 | 76.39 | 76.44 | 75.18 | 75.78 | 330,193 | -1.33(-1.73%) |
Jun 24, 2016 | 77.90 | 79.27 | 76.90 | 77.12 | 1,219,258 | -4.34(-5.33%) |
Jun 23, 2016 | 80.52 | 81.50 | 80.31 | 81.46 | 342,456 | +1.42(+1.77%) |
Jun 22, 2016 | 81.25 | 81.32 | 79.99 | 80.04 | 242,979 | -0.85(-1.06%) |
Jun 21, 2016 | 81.46 | 81.46 | 80.39 | 80.89 | 267,352 | -0.73(-0.89%) |
Jun 20, 2016 | 81.64 | 82.20 | 81.22 | 81.62 | 319,916 | +0.97(+1.20%) |
Jun 17, 2016 | 81.14 | 81.25 | 80.00 | 80.65 | 345,285 | -0.58(-0.72%) |
Jun 16, 2016 | 80.44 | 81.38 | 79.98 | 81.24 | 163,956 | +0.48(+0.59%) |
Jun 15, 2016 | 81.11 | 81.34 | 80.64 | 80.76 | 255,516 | -0.20(-0.25%) |
Jun 14, 2016 | 81.07 | 81.41 | 80.21 | 80.96 | 194,733 | -0.17(-0.21%) |
Jun 13, 2016 | 82.68 | 83.02 | 81.04 | 81.13 | 299,120 | -1.55(-1.88%) |
Jun 10, 2016 | 83.33 | 83.38 | 82.37 | 82.68 | 129,426 | -1.11(-1.33%) |
Jun 09, 2016 | 84.03 | 84.03 | 83.31 | 83.79 | 270,950 | -0.30(-0.35%) |
Jun 08, 2016 | 82.76 | 84.09 | 82.38 | 84.09 | 309,251 | +1.26(+1.53%) |
Jun 07, 2016 | 81.89 | 83.01 | 81.76 | 82.83 | 277,294 | +1.03(+1.27%) |
Jun 06, 2016 | 80.51 | 81.91 | 80.41 | 81.79 | 209,488 | +1.35(+1.68%) |
Jun 03, 2016 | 81.11 | 81.11 | 80.18 | 80.44 | 218,916 | -0.67(-0.83%) |
Jun 02, 2016 | 80.54 | 81.13 | 80.02 | 81.11 | 209,992 | +0.41(+0.51%) |