Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 75.84 | 75.98 | 75.43 | 75.91 | 1,450,825 | +0.07(+0.09%) |
May 30, 2017 | 76.27 | 76.70 | 75.38 | 75.84 | 1,260,510 | -0.61(-0.79%) |
May 26, 2017 | 74.99 | 76.95 | 74.83 | 76.45 | 1,395,576 | +1.57(+2.10%) |
May 25, 2017 | 74.16 | 75.01 | 73.79 | 74.88 | 746,364 | +0.98(+1.32%) |
May 24, 2017 | 73.98 | 74.45 | 73.62 | 73.90 | 1,107,307 | -0.39(-0.53%) |
May 23, 2017 | 74.91 | 75.12 | 73.39 | 74.30 | 1,683,818 | -1.48(-1.96%) |
May 22, 2017 | 75.52 | 76.11 | 75.47 | 75.78 | 838,398 | +0.28(+0.37%) |
May 19, 2017 | 75.17 | 75.80 | 74.31 | 75.50 | 3,088,115 | +0.39(+0.51%) |
May 18, 2017 | 74.68 | 75.67 | 74.52 | 75.12 | 1,031,525 | +0.43(+0.57%) |
May 17, 2017 | 75.03 | 75.30 | 74.33 | 74.69 | 984,555 | -0.34(-0.45%) |
May 16, 2017 | 75.48 | 75.48 | 74.44 | 75.03 | 633,570 | -0.26(-0.35%) |
May 15, 2017 | 75.01 | 76.12 | 74.85 | 75.29 | 1,046,417 | +0.34(+0.46%) |
May 12, 2017 | 75.07 | 75.21 | 74.59 | 74.94 | 629,627 | -0.34(-0.45%) |
May 11, 2017 | 75.66 | 75.66 | 74.34 | 75.28 | 704,269 | -0.77(-1.01%) |
May 10, 2017 | 76.08 | 76.08 | 75.43 | 76.05 | 772,897 | -0.03(-0.04%) |
May 09, 2017 | 75.93 | 76.21 | 75.58 | 76.08 | 543,947 | +0.24(+0.31%) |
May 08, 2017 | 76.02 | 76.16 | 75.57 | 75.84 | 585,708 | -0.16(-0.20%) |
May 05, 2017 | 75.74 | 76.00 | 75.26 | 76.00 | 723,087 | +0.39(+0.52%) |
May 04, 2017 | 75.44 | 75.86 | 75.14 | 75.61 | 995,870 | +0.16(+0.21%) |
May 03, 2017 | 75.52 | 75.57 | 74.94 | 75.45 | 883,960 | -0.01(-0.01%) |
May 02, 2017 | 74.92 | 75.47 | 74.80 | 75.46 | 808,892 | +0.60(+0.80%) |
May 01, 2017 | 75.57 | 75.57 | 74.53 | 74.86 | 942,347 | -0.56(-0.74%) |
Apr 28, 2017 | 76.51 | 76.51 | 74.73 | 75.42 | 1,893,444 | -1.07(-1.40%) |
Apr 27, 2017 | 76.51 | 76.95 | 76.13 | 76.49 | 909,460 | +0.16(+0.21%) |
Apr 26, 2017 | 76.70 | 76.95 | 76.15 | 76.33 | 812,429 | -0.13(-0.17%) |
Apr 25, 2017 | 77.13 | 77.52 | 76.24 | 76.46 | 777,018 | -0.25(-0.33%) |
Apr 24, 2017 | 77.02 | 77.02 | 75.94 | 76.71 | 1,144,679 | +0.40(+0.53%) |
Apr 21, 2017 | 76.14 | 76.65 | 75.89 | 76.31 | 882,309 | +0.17(+0.23%) |
Apr 20, 2017 | 75.53 | 76.37 | 75.49 | 76.14 | 1,201,188 | +0.81(+1.08%) |
Apr 19, 2017 | 76.13 | 77.85 | 75.00 | 75.33 | 2,329,404 | +1.45(+1.96%) |
Apr 18, 2017 | 73.61 | 74.35 | 73.20 | 73.88 | 1,322,624 | +0.03(+0.04%) |
Apr 17, 2017 | 73.04 | 73.87 | 73.04 | 73.84 | 989,871 | +0.95(+1.30%) |
Apr 13, 2017 | 73.18 | 73.80 | 72.84 | 72.89 | 750,508 | -0.39(-0.54%) |
Apr 12, 2017 | 73.89 | 73.95 | 73.09 | 73.29 | 869,310 | -0.98(-1.31%) |
Apr 11, 2017 | 73.50 | 74.26 | 73.23 | 74.26 | 846,556 | +0.67(+0.91%) |
Apr 10, 2017 | 73.76 | 74.62 | 73.54 | 73.59 | 842,407 | -0.06(-0.08%) |
Apr 07, 2017 | 73.83 | 74.26 | 73.62 | 73.65 | 504,240 | -0.38(-0.51%) |
Apr 06, 2017 | 74.03 | 74.30 | 73.48 | 74.03 | 714,373 | +0.07(+0.10%) |
Apr 05, 2017 | 73.94 | 74.80 | 73.71 | 73.95 | 989,460 | +0.16(+0.22%) |
Apr 04, 2017 | 73.80 | 74.29 | 73.57 | 73.79 | 1,111,216 | -0.25(-0.34%) |
Apr 03, 2017 | 75.81 | 75.81 | 73.13 | 74.04 | 1,587,634 | -1.70(-2.24%) |
Mar 31, 2017 | 75.64 | 76.45 | 75.34 | 75.74 | 836,227 | +0.06(+0.08%) |
Mar 30, 2017 | 75.90 | 76.80 | 75.43 | 75.68 | 617,900 | -0.27(-0.36%) |
Mar 29, 2017 | 76.20 | 76.61 | 75.64 | 75.95 | 1,090,499 | -0.35(-0.46%) |
Mar 28, 2017 | 75.70 | 76.58 | 75.48 | 76.30 | 630,353 | +0.28(+0.37%) |
Mar 27, 2017 | 75.66 | 76.09 | 75.45 | 76.03 | 556,801 | -0.07(-0.09%) |
Mar 24, 2017 | 76.64 | 76.84 | 75.94 | 76.09 | 647,579 | -0.50(-0.65%) |
Mar 23, 2017 | 76.52 | 76.89 | 75.98 | 76.59 | 624,523 | -0.02(-0.02%) |
Mar 22, 2017 | 76.52 | 76.67 | 75.98 | 76.61 | 638,034 | +0.14(+0.18%) |
Mar 21, 2017 | 77.57 | 77.57 | 76.22 | 76.47 | 843,211 | -0.84(-1.09%) |
Mar 20, 2017 | 77.82 | 77.82 | 77.14 | 77.31 | 561,954 | -0.47(-0.60%) |
Mar 17, 2017 | 77.52 | 77.86 | 77.03 | 77.78 | 1,578,837 | +0.52(+0.67%) |
Mar 16, 2017 | 77.37 | 77.64 | 76.95 | 77.26 | 501,432 | +0.25(+0.33%) |
Mar 15, 2017 | 77.21 | 77.47 | 76.70 | 77.01 | 1,011,267 | -0.08(-0.11%) |
Mar 14, 2017 | 77.00 | 77.34 | 76.77 | 77.09 | 594,389 | -0.07(-0.09%) |
Mar 13, 2017 | 76.39 | 77.22 | 76.12 | 77.16 | 998,290 | +0.76(+1.00%) |
Mar 10, 2017 | 76.47 | 76.71 | 76.03 | 76.39 | 794,401 | +0.21(+0.28%) |
Mar 09, 2017 | 76.43 | 76.52 | 76.07 | 76.18 | 939,003 | -0.16(-0.21%) |
Mar 08, 2017 | 76.07 | 76.71 | 76.03 | 76.34 | 679,653 | +0.25(+0.33%) |
Mar 07, 2017 | 76.51 | 76.62 | 76.03 | 76.09 | 669,440 | -0.54(-0.70%) |
Mar 06, 2017 | 76.78 | 77.05 | 76.49 | 76.63 | 813,691 | -0.42(-0.55%) |
Mar 03, 2017 | 78.02 | 78.10 | 76.79 | 77.05 | 963,567 | -0.95(-1.22%) |
Mar 02, 2017 | 78.52 | 78.54 | 77.84 | 78.01 | 745,803 | -0.57(-0.72%) |
Mar 01, 2017 | 78.55 | 79.14 | 78.30 | 78.58 | 871,959 | +0.70(+0.90%) |
Feb 28, 2017 | 77.97 | 78.15 | 77.53 | 77.88 | 934,210 | -0.38(-0.49%) |
Feb 27, 2017 | 78.34 | 78.69 | 77.78 | 78.26 | 819,041 | -0.06(-0.07%) |
Feb 24, 2017 | 77.05 | 78.34 | 76.97 | 78.32 | 826,885 | +1.02(+1.32%) |
Feb 23, 2017 | 78.10 | 78.10 | 77.20 | 77.30 | 1,240,499 | -0.81(-1.03%) |
Feb 22, 2017 | 78.91 | 79.27 | 78.01 | 78.10 | 1,112,089 | -1.37(-1.72%) |
Feb 21, 2017 | 81.86 | 82.10 | 78.40 | 79.47 | 1,871,481 | -2.44(-2.98%) |
Feb 17, 2017 | 81.91 | 81.91 | 81.91 | 0 | +1.17(+1.45%) | |
Feb 16, 2017 | 81.55 | 81.87 | 80.16 | 80.74 | 869,853 | -0.72(-0.89%) |
Feb 15, 2017 | 81.04 | 81.46 | 80.88 | 81.46 | 599,640 | +0.37(+0.46%) |
Feb 14, 2017 | 80.52 | 81.34 | 80.46 | 81.09 | 606,545 | -0.19(-0.23%) |
Feb 13, 2017 | 81.37 | 81.57 | 80.60 | 81.28 | 643,285 | +0.09(+0.11%) |
Feb 10, 2017 | 81.16 | 81.30 | 80.50 | 81.19 | 594,080 | +0.09(+0.11%) |
Feb 09, 2017 | 80.59 | 81.45 | 80.48 | 81.10 | 654,030 | +0.51(+0.64%) |
Feb 08, 2017 | 78.92 | 80.61 | 78.84 | 80.59 | 1,064,496 | +1.68(+2.13%) |
Feb 07, 2017 | 79.17 | 79.54 | 78.54 | 78.90 | 458,281 | -0.20(-0.25%) |
Feb 06, 2017 | 78.90 | 79.59 | 78.77 | 79.10 | 569,210 | +0.06(+0.07%) |
Feb 03, 2017 | 78.72 | 79.34 | 78.54 | 79.04 | 585,527 | +0.42(+0.54%) |
Feb 02, 2017 | 78.41 | 78.98 | 78.17 | 78.62 | 450,550 | +0.23(+0.29%) |
Feb 01, 2017 | 78.84 | 79.63 | 77.95 | 78.39 | 746,417 | -0.38(-0.49%) |
Jan 31, 2017 | 78.71 | 79.28 | 77.97 | 78.77 | 836,446 | -0.22(-0.28%) |
Jan 30, 2017 | 78.76 | 79.02 | 77.90 | 78.99 | 749,468 | +0.33(+0.42%) |
Jan 27, 2017 | 79.37 | 79.42 | 78.37 | 78.66 | 805,291 | -0.38(-0.48%) |
Jan 26, 2017 | 79.28 | 79.77 | 78.28 | 79.04 | 1,029,359 | -0.55(-0.69%) |
Jan 25, 2017 | 79.25 | 79.88 | 79.09 | 79.59 | 784,358 | +0.72(+0.92%) |
Jan 24, 2017 | 78.53 | 79.22 | 78.17 | 78.86 | 1,125,383 | +0.55(+0.70%) |
Jan 23, 2017 | 79.59 | 79.89 | 77.84 | 78.32 | 1,538,387 | -2.84(-3.50%) |
Jan 20, 2017 | 80.83 | 81.39 | 80.52 | 81.16 | 817,285 | +0.51(+0.64%) |
Jan 19, 2017 | 80.77 | 81.69 | 80.01 | 80.64 | 951,393 | -0.15(-0.18%) |
Jan 18, 2017 | 79.28 | 81.03 | 79.06 | 80.79 | 1,058,125 | +1.41(+1.77%) |
Jan 17, 2017 | 79.92 | 80.54 | 78.88 | 79.38 | 858,842 | -0.82(-1.02%) |
Jan 13, 2017 | 80.20 | 80.20 | 80.20 | 0 | +0.39(+0.49%) | |
Jan 12, 2017 | 79.18 | 79.91 | 78.51 | 79.81 | 672,287 | +0.50(+0.63%) |
Jan 11, 2017 | 79.02 | 79.41 | 78.71 | 79.32 | 576,292 | +0.16(+0.21%) |
Jan 10, 2017 | 78.19 | 79.50 | 77.85 | 79.15 | 578,177 | +1.00(+1.28%) |
Jan 09, 2017 | 78.22 | 78.51 | 77.75 | 78.15 | 746,876 | -0.09(-0.11%) |
Jan 06, 2017 | 78.65 | 78.76 | 78.19 | 78.24 | 491,858 | -0.41(-0.53%) |
Jan 05, 2017 | 78.42 | 78.71 | 77.88 | 78.66 | 509,487 | -0.37(-0.46%) |
Jan 04, 2017 | 78.27 | 79.02 | 78.07 | 79.02 | 667,276 | +1.21(+1.56%) |
Jan 03, 2017 | 78.45 | 78.55 | 76.83 | 77.81 | 796,492 | +0.07(+0.09%) |
Dec 30, 2016 | 77.74 | 77.74 | 77.74 | 0 | -0.74(-0.94%) | |
Dec 29, 2016 | 78.44 | 78.76 | 78.06 | 78.48 | 460,090 | +0.07(+0.08%) |
Dec 28, 2016 | 79.57 | 79.62 | 78.38 | 78.41 | 424,132 | -0.98(-1.24%) |
Dec 27, 2016 | 78.84 | 79.53 | 78.84 | 79.40 | 318,610 | +0.55(+0.70%) |
Dec 23, 2016 | 78.84 | 78.84 | 78.84 | 0 | +0.27(+0.34%) | |
Dec 22, 2016 | 79.69 | 79.72 | 78.18 | 78.58 | 628,654 | -1.03(-1.29%) |
Dec 21, 2016 | 80.15 | 80.66 | 79.59 | 79.60 | 537,707 | -0.72(-0.90%) |
Dec 20, 2016 | 80.55 | 80.89 | 80.06 | 80.33 | 537,872 | +0.13(+0.16%) |
Dec 19, 2016 | 79.94 | 80.37 | 79.50 | 80.20 | 523,706 | +0.47(+0.59%) |
Dec 16, 2016 | 80.07 | 80.65 | 79.45 | 79.72 | 937,612 | -0.14(-0.17%) |
Dec 15, 2016 | 79.54 | 80.47 | 79.28 | 79.86 | 663,082 | +0.19(+0.23%) |
Dec 14, 2016 | 80.94 | 81.30 | 79.55 | 79.67 | 944,567 | -1.55(-1.90%) |
Dec 13, 2016 | 80.19 | 81.30 | 79.81 | 81.22 | 1,140,646 | +1.31(+1.64%) |
Dec 12, 2016 | 80.10 | 80.19 | 79.24 | 79.91 | 813,020 | -0.34(-0.43%) |
Dec 09, 2016 | 80.22 | 80.83 | 79.66 | 80.25 | 919,115 | -0.18(-0.22%) |
Dec 08, 2016 | 80.97 | 81.20 | 80.02 | 80.43 | 758,409 | -0.78(-0.96%) |
Dec 07, 2016 | 79.02 | 81.26 | 78.93 | 81.21 | 711,027 | +2.42(+3.07%) |
Dec 06, 2016 | 78.70 | 79.18 | 78.09 | 78.79 | 756,726 | +0.11(+0.14%) |
Dec 05, 2016 | 77.79 | 79.05 | 77.77 | 78.68 | 726,756 | +1.29(+1.67%) |
Dec 02, 2016 | 77.83 | 78.40 | 77.20 | 77.38 | 626,532 | -0.38(-0.49%) |
Dec 01, 2016 | 77.72 | 78.86 | 77.63 | 77.76 | 877,439 | -0.01(-0.01%) |
Nov 30, 2016 | 77.95 | 78.67 | 77.76 | 77.77 | 1,278,093 | -0.26(-0.33%) |
Nov 29, 2016 | 78.43 | 78.65 | 77.82 | 78.03 | 620,722 | -0.40(-0.52%) |
Nov 28, 2016 | 78.87 | 79.16 | 78.06 | 78.43 | 759,313 | -0.69(-0.87%) |
Nov 25, 2016 | 78.73 | 79.24 | 78.31 | 79.12 | 281,064 | +0.48(+0.61%) |
Nov 23, 2016 | 78.64 | 78.64 | 78.64 | 0 | +0.11(+0.14%) | |
Nov 22, 2016 | 77.88 | 78.67 | 77.57 | 78.53 | 621,608 | +0.98(+1.26%) |
Nov 21, 2016 | 76.53 | 77.82 | 76.43 | 77.55 | 798,453 | +1.14(+1.49%) |
Nov 18, 2016 | 76.37 | 76.67 | 75.95 | 76.41 | 1,285,511 | -0.04(-0.05%) |
Nov 17, 2016 | 77.13 | 77.13 | 76.27 | 76.45 | 1,081,192 | -0.61(-0.79%) |
Nov 16, 2016 | 77.38 | 77.91 | 76.58 | 77.06 | 727,828 | -0.59(-0.76%) |
Nov 15, 2016 | 77.88 | 78.65 | 76.82 | 77.65 | 1,045,129 | -0.06(-0.07%) |
Nov 14, 2016 | 76.60 | 77.98 | 76.50 | 77.71 | 1,371,401 | +1.24(+1.62%) |
Nov 11, 2016 | 75.27 | 76.60 | 75.27 | 76.47 | 1,017,327 | +0.91(+1.20%) |
Nov 10, 2016 | 73.21 | 76.43 | 73.21 | 75.57 | 2,394,300 | +2.68(+3.68%) |
Nov 09, 2016 | 70.44 | 72.95 | 70.00 | 72.88 | 1,238,874 | +1.19(+1.66%) |
Nov 08, 2016 | 71.52 | 71.87 | 71.15 | 71.69 | 781,043 | +0.06(+0.09%) |
Nov 07, 2016 | 71.91 | 71.91 | 71.09 | 71.63 | 1,070,762 | +0.78(+1.10%) |
Nov 04, 2016 | 71.27 | 71.69 | 70.78 | 70.85 | 816,472 | -0.19(-0.27%) |
Nov 03, 2016 | 71.63 | 71.84 | 70.86 | 71.05 | 832,670 | -0.43(-0.60%) |
Nov 02, 2016 | 71.82 | 72.28 | 71.23 | 71.48 | 934,596 | -0.45(-0.63%) |
Nov 01, 2016 | 73.44 | 73.44 | 71.52 | 71.93 | 934,134 | -1.28(-1.76%) |
Oct 31, 2016 | 72.81 | 73.31 | 72.41 | 73.21 | 930,184 | +0.61(+0.83%) |
Oct 28, 2016 | 72.20 | 73.31 | 72.15 | 72.61 | 740,831 | +0.56(+0.77%) |
Oct 27, 2016 | 73.85 | 73.85 | 72.02 | 72.05 | 1,119,709 | -1.54(-2.10%) |
Oct 26, 2016 | 72.98 | 73.68 | 72.89 | 73.59 | 703,151 | +0.46(+0.63%) |
Oct 25, 2016 | 73.15 | 73.51 | 72.94 | 73.13 | 1,031,351 | -0.43(-0.58%) |
Oct 24, 2016 | 73.67 | 74.24 | 73.34 | 73.56 | 970,239 | +0.35(+0.47%) |
Oct 21, 2016 | 71.82 | 73.36 | 71.53 | 73.21 | 1,458,503 | +0.87(+1.21%) |
Oct 20, 2016 | 74.19 | 74.25 | 71.77 | 72.34 | 1,738,552 | -2.11(-2.83%) |
Oct 19, 2016 | 74.92 | 76.41 | 73.21 | 74.45 | 3,433,614 | -3.42(-4.39%) |
Oct 18, 2016 | 79.68 | 79.98 | 77.80 | 77.87 | 1,039,107 | -1.20(-1.51%) |
Oct 17, 2016 | 79.00 | 79.40 | 78.74 | 79.06 | 723,600 | -0.15(-0.18%) |
Oct 14, 2016 | 79.32 | 79.74 | 79.07 | 79.21 | 435,585 | +0.25(+0.32%) |
Oct 13, 2016 | 78.69 | 79.10 | 78.09 | 78.96 | 558,033 | -0.32(-0.40%) |
Oct 12, 2016 | 79.20 | 79.73 | 78.60 | 79.27 | 386,345 | +0.65(+0.82%) |
Oct 11, 2016 | 79.27 | 79.41 | 78.55 | 78.63 | 545,435 | -0.91(-1.15%) |
Oct 10, 2016 | 79.80 | 80.00 | 79.44 | 79.54 | 299,565 | +0.12(+0.15%) |
Oct 07, 2016 | 80.77 | 80.77 | 79.09 | 79.42 | 536,396 | -0.77(-0.96%) |
Oct 06, 2016 | 79.64 | 80.35 | 79.17 | 80.19 | 670,529 | +0.25(+0.31%) |
Oct 05, 2016 | 79.95 | 80.23 | 79.67 | 79.94 | 807,277 | +0.42(+0.53%) |
Oct 04, 2016 | 80.60 | 81.09 | 79.24 | 79.52 | 596,391 | -1.16(-1.44%) |
Oct 03, 2016 | 80.47 | 80.94 | 80.05 | 80.68 | 870,586 | -0.50(-0.62%) |
Sep 30, 2016 | 80.83 | 81.50 | 80.81 | 81.18 | 810,482 | +0.70(+0.87%) |
Sep 29, 2016 | 81.30 | 81.63 | 80.44 | 80.48 | 665,734 | -0.94(-1.15%) |
Sep 28, 2016 | 81.08 | 81.56 | 80.79 | 81.42 | 668,252 | +0.27(+0.33%) |
Sep 27, 2016 | 79.67 | 81.17 | 79.67 | 81.15 | 795,248 | +1.54(+1.93%) |
Sep 26, 2016 | 79.22 | 79.86 | 79.10 | 79.61 | 615,438 | -0.09(-0.11%) |
Sep 23, 2016 | 81.52 | 81.67 | 79.63 | 79.70 | 943,027 | -2.30(-2.81%) |
Sep 22, 2016 | 81.04 | 82.34 | 80.93 | 82.01 | 1,020,372 | +1.24(+1.54%) |
Sep 21, 2016 | 79.91 | 80.79 | 79.88 | 80.76 | 520,863 | +0.95(+1.19%) |
Sep 20, 2016 | 80.12 | 80.50 | 79.67 | 79.81 | 614,626 | +0.11(+0.13%) |
Sep 19, 2016 | 78.72 | 80.22 | 78.36 | 79.70 | 748,097 | +1.19(+1.51%) |
Sep 16, 2016 | 78.02 | 78.82 | 77.55 | 78.52 | 972,887 | +0.21(+0.27%) |
Sep 15, 2016 | 77.92 | 78.45 | 77.77 | 78.31 | 1,272,913 | +0.12(+0.16%) |
Sep 14, 2016 | 78.64 | 79.03 | 78.01 | 78.18 | 886,225 | -0.29(-0.37%) |
Sep 13, 2016 | 79.10 | 79.53 | 78.36 | 78.47 | 1,141,325 | -1.18(-1.48%) |
Sep 12, 2016 | 77.90 | 79.75 | 77.63 | 79.65 | 795,984 | +1.27(+1.62%) |
Sep 09, 2016 | 79.99 | 80.02 | 78.38 | 78.39 | 1,037,741 | -2.21(-2.74%) |
Sep 08, 2016 | 80.96 | 81.00 | 80.50 | 80.59 | 647,724 | -0.47(-0.58%) |
Sep 07, 2016 | 81.68 | 81.72 | 80.64 | 81.06 | 1,093,927 | -0.57(-0.70%) |
Sep 06, 2016 | 82.97 | 83.24 | 81.46 | 81.63 | 892,406 | -1.41(-1.69%) |
Sep 02, 2016 | 83.54 | 83.03 | 83.03 | 83.03 | 566,405 | +0.32(+0.39%) |
Sep 01, 2016 | 82.70 | 82.90 | 82.08 | 82.71 | 659,806 | +0.15(+0.18%) |
Aug 31, 2016 | 83.04 | 83.04 | 82.19 | 82.56 | 988,092 | -0.71(-0.85%) |
Aug 30, 2016 | 84.39 | 84.43 | 83.13 | 83.27 | 754,330 | -1.12(-1.32%) |
Aug 29, 2016 | 83.02 | 84.46 | 82.96 | 84.38 | 570,700 | +1.42(+1.71%) |
Aug 26, 2016 | 83.62 | 84.16 | 82.59 | 82.96 | 625,362 | -0.68(-0.82%) |
Aug 25, 2016 | 83.55 | 83.96 | 83.28 | 83.64 | 669,405 | -0.22(-0.26%) |
Aug 24, 2016 | 83.48 | 84.03 | 83.23 | 83.86 | 636,102 | +0.33(+0.39%) |
Aug 23, 2016 | 82.70 | 83.60 | 82.58 | 83.53 | 826,887 | +0.85(+1.03%) |
Aug 22, 2016 | 83.12 | 83.36 | 82.50 | 82.68 | 651,627 | -0.67(-0.80%) |
Aug 19, 2016 | 82.72 | 83.52 | 82.52 | 83.35 | 791,865 | +0.35(+0.43%) |
Aug 18, 2016 | 82.21 | 83.00 | 82.12 | 82.99 | 516,800 | +0.70(+0.85%) |
Aug 17, 2016 | 81.76 | 82.40 | 81.67 | 82.30 | 499,493 | +0.35(+0.43%) |
Aug 16, 2016 | 82.45 | 82.58 | 81.68 | 81.94 | 492,775 | -0.38(-0.46%) |
Aug 15, 2016 | 81.49 | 82.49 | 81.45 | 82.32 | 496,032 | +0.82(+1.00%) |
Aug 12, 2016 | 81.81 | 81.81 | 81.22 | 81.50 | 517,183 | -0.40(-0.49%) |
Aug 11, 2016 | 81.62 | 82.23 | 81.41 | 81.90 | 814,920 | +0.63(+0.78%) |
Aug 10, 2016 | 81.06 | 81.36 | 80.80 | 81.27 | 837,666 | +0.37(+0.46%) |
Aug 09, 2016 | 81.25 | 81.52 | 80.80 | 80.90 | 460,251 | -0.57(-0.70%) |
Aug 08, 2016 | 82.03 | 82.21 | 81.36 | 81.47 | 892,040 | -0.19(-0.24%) |
Aug 05, 2016 | 81.28 | 81.89 | 81.18 | 81.66 | 522,856 | +0.72(+0.89%) |
Aug 04, 2016 | 79.52 | 81.32 | 79.52 | 80.94 | 626,338 | +0.06(+0.07%) |
Aug 03, 2016 | 80.67 | 80.88 | 80.10 | 80.88 | 569,434 | +0.13(+0.16%) |
Aug 02, 2016 | 81.74 | 81.92 | 80.66 | 80.75 | 591,221 | -1.13(-1.38%) |
Aug 01, 2016 | 81.99 | 82.01 | 81.20 | 81.89 | 701,509 | -0.21(-0.25%) |
Jul 29, 2016 | 82.13 | 82.38 | 81.48 | 82.09 | 1,016,267 | -0.32(-0.39%) |
Jul 28, 2016 | 81.40 | 82.58 | 81.07 | 82.42 | 1,009,332 | +0.73(+0.89%) |
Jul 27, 2016 | 81.24 | 81.86 | 80.93 | 81.68 | 912,008 | +0.58(+0.71%) |
Jul 26, 2016 | 80.44 | 81.21 | 80.44 | 81.11 | 731,234 | +0.43(+0.54%) |
Jul 25, 2016 | 80.06 | 80.67 | 79.89 | 80.67 | 659,331 | +0.46(+0.57%) |
Jul 22, 2016 | 79.24 | 80.31 | 79.03 | 80.22 | 702,894 | +0.90(+1.13%) |
Jul 21, 2016 | 80.30 | 80.31 | 79.15 | 79.32 | 791,992 | -0.99(-1.23%) |
Jul 20, 2016 | 80.12 | 80.90 | 79.87 | 80.30 | 991,425 | +0.22(+0.27%) |
Jul 19, 2016 | 80.30 | 81.35 | 78.95 | 80.09 | 2,036,431 | -1.80(-2.20%) |
Jul 18, 2016 | 82.58 | 82.66 | 81.70 | 81.89 | 1,129,210 | -0.79(-0.95%) |
Jul 15, 2016 | 83.55 | 83.55 | 82.38 | 82.67 | 834,445 | -0.70(-0.84%) |
Jul 14, 2016 | 83.92 | 84.12 | 83.13 | 83.37 | 875,178 | -0.43(-0.51%) |
Jul 13, 2016 | 84.76 | 84.76 | 83.51 | 83.80 | 960,457 | -0.66(-0.78%) |
Jul 12, 2016 | 84.62 | 85.09 | 84.16 | 84.46 | 835,598 | -0.05(-0.06%) |
Jul 11, 2016 | 84.69 | 85.03 | 84.33 | 84.50 | 580,159 | +0.22(+0.26%) |
Jul 08, 2016 | 83.53 | 84.33 | 82.66 | 84.29 | 609,808 | +1.63(+1.97%) |
Jul 07, 2016 | 83.07 | 83.48 | 82.07 | 82.66 | 951,516 | -0.26(-0.31%) |
Jul 06, 2016 | 81.60 | 83.50 | 81.27 | 82.91 | 1,627,675 | +1.65(+2.04%) |
Jul 05, 2016 | 81.84 | 81.97 | 80.64 | 81.26 | 1,128,590 | -0.75(-0.92%) |
Jul 01, 2016 | 81.30 | 82.01 | 82.01 | 82.01 | 949,364 | +0.71(+0.88%) |
Jun 30, 2016 | 80.05 | 81.32 | 79.60 | 81.30 | 1,257,010 | +1.66(+2.09%) |
Jun 29, 2016 | 78.89 | 79.80 | 78.69 | 79.64 | 647,445 | +1.42(+1.82%) |
Jun 28, 2016 | 77.08 | 78.46 | 76.80 | 78.22 | 950,663 | +1.69(+2.20%) |
Jun 27, 2016 | 77.18 | 77.20 | 75.56 | 76.53 | 851,327 | -1.24(-1.59%) |
Jun 24, 2016 | 77.21 | 78.36 | 77.21 | 77.77 | 1,480,763 | -2.06(-2.58%) |
Jun 23, 2016 | 79.49 | 79.84 | 79.13 | 79.82 | 422,792 | +1.17(+1.49%) |
Jun 22, 2016 | 78.55 | 78.97 | 78.46 | 78.65 | 607,710 | +0.32(+0.41%) |
Jun 21, 2016 | 78.55 | 78.55 | 78.10 | 78.33 | 479,200 | -0.05(-0.06%) |
Jun 20, 2016 | 78.61 | 78.97 | 78.31 | 78.38 | 497,246 | +0.56(+0.72%) |
Jun 17, 2016 | 77.60 | 78.09 | 77.33 | 77.81 | 903,667 | +0.26(+0.33%) |
Jun 16, 2016 | 76.75 | 77.77 | 76.50 | 77.56 | 546,327 | +0.51(+0.66%) |
Jun 15, 2016 | 76.84 | 77.72 | 76.79 | 77.05 | 545,255 | +0.31(+0.40%) |
Jun 14, 2016 | 76.06 | 76.84 | 76.06 | 76.75 | 657,547 | +0.37(+0.48%) |
Jun 13, 2016 | 77.08 | 77.40 | 76.30 | 76.38 | 612,393 | -1.11(-1.43%) |
Jun 10, 2016 | 77.68 | 77.82 | 77.09 | 77.49 | 412,656 | -0.59(-0.75%) |
Jun 09, 2016 | 77.98 | 78.38 | 77.50 | 78.07 | 624,540 | -0.37(-0.47%) |
Jun 08, 2016 | 78.29 | 78.62 | 78.21 | 78.44 | 520,662 | +0.18(+0.23%) |
Jun 07, 2016 | 78.12 | 78.51 | 77.97 | 78.26 | 435,541 | +0.40(+0.52%) |
Jun 06, 2016 | 77.14 | 78.11 | 76.81 | 77.86 | 767,137 | +0.65(+0.84%) |
Jun 03, 2016 | 77.45 | 77.49 | 76.79 | 77.21 | 725,786 | -0.62(-0.79%) |
Jun 02, 2016 | 76.94 | 77.89 | 76.64 | 77.83 | 843,569 | +0.50(+0.64%) |