Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 73.34 | 73.42 | 72.87 | 72.90 | 1,202,863 | -0.10(-0.14%) |
Jun 29, 2017 | 73.80 | 73.80 | 72.53 | 73.00 | 1,553,551 | -0.81(-1.10%) |
Jun 28, 2017 | 73.27 | 74.15 | 73.04 | 73.81 | 1,773,556 | +0.88(+1.20%) |
Jun 27, 2017 | 72.95 | 73.11 | 72.42 | 72.93 | 1,489,799 | +0.03(+0.03%) |
Jun 26, 2017 | 73.41 | 73.60 | 72.91 | 72.91 | 1,375,941 | -0.13(-0.17%) |
Jun 23, 2017 | 72.60 | 73.21 | 72.41 | 73.04 | 2,096,996 | +0.46(+0.64%) |
Jun 22, 2017 | 72.37 | 72.86 | 72.16 | 72.57 | 1,995,484 | +0.15(+0.21%) |
Jun 21, 2017 | 73.04 | 73.34 | 72.27 | 72.42 | 1,630,272 | -0.75(-1.03%) |
Jun 20, 2017 | 73.01 | 73.64 | 72.95 | 73.17 | 1,890,724 | +0.07(+0.09%) |
Jun 19, 2017 | 73.51 | 73.51 | 72.54 | 73.10 | 3,638,795 | -0.23(-0.31%) |
Jun 16, 2017 | 74.02 | 74.17 | 72.61 | 73.33 | 3,729,806 | -0.67(-0.90%) |
Jun 15, 2017 | 74.13 | 74.29 | 73.66 | 74.00 | 2,472,645 | -0.41(-0.54%) |
Jun 14, 2017 | 75.43 | 75.80 | 74.07 | 74.40 | 2,446,835 | -0.73(-0.97%) |
Jun 13, 2017 | 74.68 | 75.34 | 74.30 | 75.13 | 3,238,747 | +0.61(+0.82%) |
Jun 12, 2017 | 73.63 | 74.75 | 73.35 | 74.52 | 4,289,885 | +0.73(+0.98%) |
Jun 09, 2017 | 73.29 | 73.81 | 72.74 | 73.80 | 4,640,593 | +0.20(+0.28%) |
Jun 08, 2017 | 75.95 | 72.64 | 73.59 | 10,171,987 | -2.21(-2.92%) | |
Jun 07, 2017 | 81.05 | 82.32 | 74.57 | 75.81 | 11,193,954 | -5.27(-6.50%) |
Jun 06, 2017 | 81.18 | 81.53 | 80.90 | 81.07 | 1,207,640 | -0.19(-0.24%) |
Jun 05, 2017 | 81.38 | 81.53 | 80.74 | 81.27 | 2,151,731 | -0.52(-0.63%) |
Jun 02, 2017 | 81.80 | 82.22 | 81.41 | 81.78 | 1,189,063 | +0.23(+0.28%) |
Jun 01, 2017 | 80.22 | 81.56 | 80.22 | 81.56 | 2,115,995 | +1.52(+1.90%) |
May 31, 2017 | 80.63 | 81.30 | 79.82 | 80.04 | 3,506,694 | -0.41(-0.51%) |
May 30, 2017 | 80.56 | 80.89 | 80.03 | 80.45 | 1,905,614 | -0.42(-0.52%) |
May 26, 2017 | 79.44 | 81.10 | 79.21 | 80.87 | 2,053,650 | +1.29(+1.62%) |
May 25, 2017 | 79.83 | 80.02 | 79.40 | 79.58 | 1,836,007 | +0.19(+0.23%) |
May 24, 2017 | 79.60 | 79.79 | 79.03 | 79.39 | 1,637,831 | -0.34(-0.43%) |
May 23, 2017 | 80.13 | 80.30 | 79.28 | 79.74 | 2,738,700 | -0.27(-0.34%) |
May 22, 2017 | 79.54 | 80.29 | 79.27 | 80.01 | 2,619,804 | +0.87(+1.10%) |
May 19, 2017 | 78.07 | 79.21 | 77.80 | 79.13 | 2,341,957 | +1.35(+1.74%) |
May 18, 2017 | 78.06 | 78.07 | 77.60 | 77.78 | 1,970,014 | -0.43(-0.55%) |
May 17, 2017 | 79.08 | 79.44 | 78.02 | 78.21 | 1,716,612 | -0.87(-1.11%) |
May 16, 2017 | 79.07 | 79.53 | 78.99 | 79.08 | 1,151,482 | -0.01(-0.01%) |
May 15, 2017 | 78.60 | 79.26 | 78.60 | 79.09 | 1,142,336 | +0.29(+0.36%) |
May 12, 2017 | 78.57 | 79.02 | 78.21 | 78.81 | 1,555,144 | +0.21(+0.27%) |
May 11, 2017 | 77.83 | 78.61 | 77.76 | 78.60 | 1,327,982 | +0.56(+0.72%) |
May 10, 2017 | 77.91 | 78.07 | 77.55 | 78.03 | 1,110,113 | +0.02(+0.02%) |
May 09, 2017 | 78.76 | 78.93 | 77.84 | 78.02 | 1,515,878 | -0.95(-1.20%) |
May 08, 2017 | 78.55 | 79.02 | 78.27 | 78.97 | 2,839,174 | +0.68(+0.87%) |
May 05, 2017 | 77.60 | 78.37 | 77.48 | 78.28 | 2,358,919 | +1.17(+1.52%) |
May 04, 2017 | 76.28 | 78.48 | 75.99 | 77.12 | 4,261,284 | +0.71(+0.92%) |
May 03, 2017 | 77.36 | 78.22 | 75.05 | 76.41 | 9,767,290 | -3.76(-4.69%) |
May 02, 2017 | 80.05 | 80.45 | 79.43 | 80.17 | 2,334,313 | +0.08(+0.10%) |
May 01, 2017 | 80.66 | 81.08 | 80.06 | 80.08 | 1,101,516 | -0.53(-0.66%) |
Apr 28, 2017 | 80.50 | 80.75 | 80.01 | 80.61 | 1,140,140 | +0.09(+0.11%) |
Apr 27, 2017 | 80.87 | 81.25 | 80.34 | 80.52 | 1,569,623 | -0.04(-0.05%) |
Apr 26, 2017 | 81.07 | 81.35 | 80.53 | 80.56 | 1,156,246 | -0.58(-0.71%) |
Apr 25, 2017 | 80.99 | 81.52 | 80.97 | 81.14 | 1,446,289 | +0.40(+0.50%) |
Apr 24, 2017 | 80.39 | 81.05 | 80.28 | 80.74 | 1,409,621 | +0.99(+1.24%) |
Apr 21, 2017 | 79.85 | 80.03 | 79.51 | 79.75 | 2,150,104 | -0.16(-0.20%) |
Apr 20, 2017 | 80.27 | 80.36 | 79.53 | 79.91 | 1,911,893 | -0.93(-1.15%) |
Apr 19, 2017 | 80.97 | 81.23 | 80.50 | 80.84 | 1,753,225 | -0.13(-0.17%) |
Apr 18, 2017 | 79.85 | 81.21 | 79.63 | 80.97 | 1,399,024 | +1.00(+1.25%) |
Apr 17, 2017 | 79.68 | 80.02 | 79.42 | 79.97 | 804,165 | +0.48(+0.60%) |
Apr 13, 2017 | 80.29 | 80.38 | 79.50 | 79.50 | 1,018,138 | -0.84(-1.05%) |
Apr 12, 2017 | 80.31 | 80.47 | 80.01 | 80.34 | 993,449 | -0.02(-0.02%) |
Apr 11, 2017 | 80.51 | 80.51 | 79.62 | 80.35 | 1,299,235 | -0.26(-0.32%) |
Apr 10, 2017 | 80.08 | 80.79 | 79.92 | 80.61 | 984,175 | +0.44(+0.55%) |
Apr 07, 2017 | 80.59 | 80.90 | 80.02 | 80.18 | 1,184,362 | -0.53(-0.66%) |
Apr 06, 2017 | 80.39 | 81.55 | 80.37 | 80.71 | 1,724,266 | +0.45(+0.57%) |
Apr 05, 2017 | 80.25 | 80.91 | 79.96 | 80.25 | 1,720,645 | -0.11(-0.14%) |
Apr 04, 2017 | 80.10 | 80.50 | 79.53 | 80.36 | 1,830,046 | +0.11(+0.14%) |
Apr 03, 2017 | 80.69 | 80.93 | 80.02 | 80.25 | 1,579,967 | -0.21(-0.26%) |
Mar 31, 2017 | 80.16 | 80.86 | 80.03 | 80.46 | 1,729,135 | +0.12(+0.15%) |
Mar 30, 2017 | 80.88 | 81.18 | 80.29 | 80.34 | 1,555,450 | -0.92(-1.13%) |
Mar 29, 2017 | 80.85 | 81.33 | 80.49 | 81.26 | 1,327,184 | +0.30(+0.37%) |
Mar 28, 2017 | 80.92 | 81.19 | 80.28 | 80.96 | 1,656,440 | -0.13(-0.17%) |
Mar 27, 2017 | 81.20 | 81.53 | 80.82 | 81.09 | 1,227,716 | -0.47(-0.58%) |
Mar 24, 2017 | 81.79 | 82.16 | 81.33 | 81.56 | 697,855 | -0.19(-0.24%) |
Mar 23, 2017 | 81.62 | 82.32 | 81.60 | 81.76 | 1,038,260 | -0.22(-0.27%) |
Mar 22, 2017 | 82.60 | 82.77 | 81.85 | 81.98 | 1,055,145 | -0.44(-0.53%) |
Mar 21, 2017 | 83.02 | 83.77 | 82.39 | 82.41 | 2,165,695 | -0.51(-0.62%) |
Mar 20, 2017 | 82.89 | 83.12 | 82.37 | 82.93 | 1,550,706 | +0.22(+0.26%) |
Mar 17, 2017 | 83.02 | 83.54 | 81.56 | 82.71 | 1,917,885 | +0.13(+0.15%) |
Mar 16, 2017 | 82.37 | 82.80 | 82.08 | 82.58 | 1,166,111 | +0.28(+0.34%) |
Mar 15, 2017 | 81.66 | 82.66 | 81.55 | 82.30 | 1,167,478 | +0.66(+0.81%) |
Mar 14, 2017 | 82.01 | 82.49 | 81.55 | 81.64 | 875,269 | -0.32(-0.39%) |
Mar 13, 2017 | 81.40 | 82.01 | 81.25 | 81.96 | 1,777,429 | +0.33(+0.40%) |
Mar 10, 2017 | 81.86 | 81.86 | 81.10 | 81.63 | 1,016,267 | +0.26(+0.32%) |
Mar 09, 2017 | 81.24 | 81.66 | 80.89 | 81.37 | 1,545,031 | +0.02(+0.02%) |
Mar 08, 2017 | 81.34 | 81.70 | 80.92 | 81.35 | 2,322,829 | -0.19(-0.23%) |
Mar 07, 2017 | 82.58 | 82.70 | 81.37 | 81.54 | 1,839,027 | -1.04(-1.26%) |
Mar 06, 2017 | 83.65 | 83.77 | 82.51 | 82.58 | 1,174,294 | -1.36(-1.62%) |
Mar 03, 2017 | 82.68 | 83.95 | 82.61 | 83.94 | 2,274,470 | +1.14(+1.38%) |
Mar 02, 2017 | 83.20 | 83.69 | 82.73 | 82.80 | 1,701,877 | -0.98(-1.17%) |
Mar 01, 2017 | 84.46 | 84.82 | 83.74 | 83.78 | 1,577,077 | -0.61(-0.73%) |
Feb 28, 2017 | 83.89 | 84.66 | 83.27 | 84.40 | 1,971,155 | +0.73(+0.87%) |
Feb 27, 2017 | 84.66 | 84.79 | 83.50 | 83.67 | 1,943,752 | -1.26(-1.48%) |
Feb 24, 2017 | 83.90 | 85.05 | 83.16 | 84.93 | 2,057,276 | +1.16(+1.38%) |
Feb 23, 2017 | 83.72 | 84.71 | 83.61 | 83.77 | 1,237,793 | -0.14(-0.17%) |
Feb 22, 2017 | 83.85 | 84.40 | 83.52 | 83.91 | 1,268,999 | -0.26(-0.31%) |
Feb 21, 2017 | 84.68 | 85.32 | 83.97 | 84.17 | 1,786,559 | -0.89(-1.04%) |
Feb 17, 2017 | 85.06 | 85.06 | 85.06 | 0 | +1.50(+1.79%) | |
Feb 16, 2017 | 82.73 | 84.00 | 82.48 | 83.56 | 2,227,393 | +0.64(+0.78%) |
Feb 15, 2017 | 82.89 | 83.18 | 82.32 | 82.91 | 3,059,579 | -0.39(-0.47%) |
Feb 14, 2017 | 81.35 | 83.81 | 78.80 | 83.31 | 4,945,167 | +2.75(+3.42%) |
Feb 13, 2017 | 80.70 | 80.84 | 80.10 | 80.55 | 1,974,580 | +0.22(+0.27%) |
Feb 10, 2017 | 80.94 | 81.16 | 80.27 | 80.33 | 1,866,109 | -0.60(-0.74%) |
Feb 09, 2017 | 80.06 | 81.15 | 79.82 | 80.94 | 1,976,933 | +0.88(+1.10%) |
Feb 08, 2017 | 79.46 | 80.98 | 79.24 | 80.06 | 3,217,536 | +0.61(+0.77%) |
Feb 07, 2017 | 80.71 | 80.89 | 79.13 | 79.45 | 3,882,733 | -1.33(-1.65%) |
Feb 06, 2017 | 81.32 | 81.32 | 80.55 | 80.78 | 2,274,509 | -0.44(-0.54%) |
Feb 03, 2017 | 80.89 | 81.77 | 80.48 | 81.21 | 1,815,156 | +0.88(+1.09%) |
Feb 02, 2017 | 81.11 | 81.39 | 80.28 | 80.33 | 1,307,388 | -0.39(-0.49%) |
Feb 01, 2017 | 80.67 | 81.20 | 80.09 | 80.73 | 1,553,264 | -0.08(-0.10%) |
Jan 31, 2017 | 79.74 | 80.95 | 79.46 | 80.81 | 1,551,878 | +0.88(+1.10%) |
Jan 30, 2017 | 79.96 | 79.99 | 79.05 | 79.93 | 1,409,139 | +0.10(+0.13%) |
Jan 27, 2017 | 80.37 | 80.76 | 79.69 | 79.83 | 1,215,240 | -0.58(-0.72%) |
Jan 26, 2017 | 81.29 | 81.58 | 80.32 | 80.41 | 1,558,663 | -0.80(-0.98%) |
Jan 25, 2017 | 81.46 | 81.92 | 80.95 | 81.20 | 2,674,120 | +0.09(+0.11%) |
Jan 24, 2017 | 80.53 | 81.44 | 79.12 | 81.11 | 2,638,814 | +0.58(+0.72%) |
Jan 23, 2017 | 81.26 | 81.74 | 80.24 | 80.53 | 2,028,231 | -1.20(-1.46%) |
Jan 20, 2017 | 82.02 | 82.17 | 81.33 | 81.73 | 1,084,710 | +0.07(+0.08%) |
Jan 19, 2017 | 82.04 | 82.44 | 81.56 | 81.66 | 1,186,739 | -0.55(-0.67%) |
Jan 18, 2017 | 82.05 | 83.07 | 81.99 | 82.22 | 1,359,870 | +0.24(+0.30%) |
Jan 17, 2017 | 81.66 | 82.75 | 81.66 | 81.97 | 1,599,782 | +0.24(+0.30%) |
Jan 13, 2017 | 81.73 | 81.73 | 81.73 | 0 | +1.83(+2.29%) | |
Jan 12, 2017 | 79.86 | 80.14 | 79.41 | 79.90 | 2,510,012 | -0.20(-0.25%) |
Jan 11, 2017 | 80.79 | 81.17 | 80.05 | 80.10 | 1,900,532 | -0.62(-0.77%) |
Jan 10, 2017 | 82.33 | 82.64 | 80.27 | 80.72 | 3,055,425 | -1.57(-1.90%) |
Jan 09, 2017 | 83.46 | 83.46 | 81.99 | 82.28 | 1,609,698 | -1.26(-1.51%) |
Jan 06, 2017 | 83.45 | 83.89 | 83.15 | 83.55 | 1,051,252 | +0.09(+0.11%) |
Jan 05, 2017 | 83.29 | 83.96 | 82.90 | 83.46 | 2,475,655 | +0.23(+0.27%) |
Jan 04, 2017 | 82.41 | 83.30 | 82.23 | 83.23 | 1,449,248 | +1.28(+1.56%) |
Jan 03, 2017 | 81.96 | 82.54 | 81.40 | 81.95 | 1,319,887 | +0.48(+0.59%) |
Dec 30, 2016 | 81.47 | 81.47 | 81.47 | 0 | -0.59(-0.72%) | |
Dec 29, 2016 | 81.46 | 82.13 | 81.39 | 82.07 | 746,052 | +0.89(+1.09%) |
Dec 28, 2016 | 81.51 | 81.70 | 80.94 | 81.18 | 679,857 | -0.44(-0.54%) |
Dec 27, 2016 | 81.78 | 82.08 | 81.49 | 81.62 | 717,737 | -0.21(-0.26%) |
Dec 23, 2016 | 81.83 | 81.83 | 81.83 | 0 | +0.75(+0.93%) | |
Dec 22, 2016 | 81.15 | 81.51 | 80.45 | 81.08 | 817,287 | -0.39(-0.48%) |
Dec 21, 2016 | 80.68 | 81.65 | 80.56 | 81.47 | 1,340,378 | +1.09(+1.35%) |
Dec 20, 2016 | 81.50 | 81.71 | 79.93 | 80.38 | 1,827,063 | -1.32(-1.62%) |
Dec 19, 2016 | 82.21 | 82.48 | 81.21 | 81.71 | 1,366,873 | -0.22(-0.27%) |
Dec 16, 2016 | 81.84 | 82.46 | 81.22 | 81.92 | 2,459,141 | +0.31(+0.38%) |
Dec 15, 2016 | 81.86 | 82.59 | 81.53 | 81.61 | 2,218,241 | -1.11(-1.34%) |
Dec 14, 2016 | 83.68 | 83.93 | 82.23 | 82.72 | 1,968,913 | -0.86(-1.03%) |
Dec 13, 2016 | 83.84 | 84.08 | 83.33 | 83.58 | 1,986,807 | +0.36(+0.43%) |
Dec 12, 2016 | 82.66 | 83.56 | 82.64 | 83.22 | 2,099,296 | +0.30(+0.36%) |
Dec 09, 2016 | 82.41 | 82.96 | 82.23 | 82.92 | 1,356,524 | +0.78(+0.95%) |
Dec 08, 2016 | 81.13 | 82.39 | 80.63 | 82.14 | 1,913,465 | +0.82(+1.01%) |
Dec 07, 2016 | 80.07 | 81.54 | 79.77 | 81.32 | 2,544,873 | +1.38(+1.73%) |
Dec 06, 2016 | 79.97 | 80.12 | 79.41 | 79.94 | 1,773,921 | -0.04(-0.05%) |
Dec 05, 2016 | 80.07 | 80.98 | 79.73 | 79.98 | 2,069,615 | -0.08(-0.10%) |
Dec 02, 2016 | 79.50 | 80.25 | 79.32 | 80.07 | 2,145,180 | +0.81(+1.02%) |
Dec 01, 2016 | 81.82 | 82.26 | 78.78 | 79.25 | 3,839,523 | -2.82(-3.44%) |
Nov 30, 2016 | 83.42 | 83.93 | 82.07 | 82.07 | 2,173,043 | -1.69(-2.02%) |
Nov 29, 2016 | 83.43 | 84.15 | 83.32 | 83.77 | 1,472,845 | +0.18(+0.22%) |
Nov 28, 2016 | 83.17 | 83.90 | 82.71 | 83.58 | 1,822,868 | +0.42(+0.50%) |
Nov 25, 2016 | 82.40 | 84.02 | 82.05 | 83.16 | 859,832 | +0.71(+0.86%) |
Nov 23, 2016 | 82.45 | 82.45 | 82.45 | 0 | -0.91(-1.09%) | |
Nov 22, 2016 | 82.41 | 83.66 | 82.10 | 83.36 | 2,257,093 | +1.19(+1.45%) |
Nov 21, 2016 | 80.74 | 82.51 | 80.94 | 82.17 | 1,689,772 | +1.43(+1.78%) |
Nov 18, 2016 | 81.12 | 81.56 | 80.50 | 80.74 | 1,775,662 | -0.93(-1.13%) |
Nov 17, 2016 | 81.17 | 81.71 | 81.09 | 81.66 | 1,316,911 | +0.36(+0.44%) |
Nov 16, 2016 | 81.26 | 81.65 | 80.38 | 81.30 | 1,462,078 | -0.18(-0.21%) |
Nov 15, 2016 | 80.98 | 81.84 | 80.94 | 81.48 | 2,138,554 | +0.75(+0.93%) |
Nov 14, 2016 | 82.38 | 82.39 | 80.12 | 80.73 | 3,452,431 | -1.86(-2.25%) |
Nov 11, 2016 | 82.91 | 83.24 | 81.90 | 82.59 | 2,008,748 | -0.51(-0.61%) |
Nov 10, 2016 | 85.16 | 85.58 | 81.89 | 83.10 | 5,475,681 | -2.86(-3.33%) |
Nov 09, 2016 | 85.97 | 87.23 | 85.63 | 85.96 | 2,790,656 | -2.33(-2.64%) |
Nov 08, 2016 | 87.14 | 88.67 | 87.12 | 88.28 | 2,181,632 | +0.73(+0.84%) |
Nov 07, 2016 | 86.66 | 87.65 | 86.60 | 87.55 | 2,146,622 | +1.83(+2.13%) |
Nov 04, 2016 | 86.18 | 86.72 | 85.56 | 85.72 | 1,737,224 | -0.18(-0.20%) |
Nov 03, 2016 | 86.70 | 86.90 | 84.96 | 85.90 | 2,301,204 | -0.53(-0.61%) |
Nov 02, 2016 | 87.45 | 87.71 | 86.34 | 86.42 | 2,952,755 | -1.38(-1.58%) |
Nov 01, 2016 | 85.63 | 91.19 | 84.89 | 87.81 | 8,248,497 | +1.25(+1.44%) |
Oct 31, 2016 | 87.12 | 87.73 | 86.31 | 86.56 | 2,682,168 | -0.57(-0.65%) |
Oct 28, 2016 | 86.73 | 87.91 | 86.15 | 87.12 | 2,330,376 | -0.31(-0.35%) |
Oct 27, 2016 | 88.90 | 89.07 | 87.36 | 87.43 | 2,280,404 | -1.04(-1.18%) |
Oct 26, 2016 | 90.05 | 90.05 | 88.46 | 88.47 | 1,727,011 | -1.66(-1.84%) |
Oct 25, 2016 | 90.27 | 90.63 | 89.87 | 90.13 | 2,455,335 | -0.17(-0.18%) |
Oct 24, 2016 | 90.70 | 90.88 | 89.98 | 90.30 | 1,465,002 | -0.28(-0.30%) |
Oct 21, 2016 | 90.38 | 90.63 | 89.73 | 90.58 | 2,114,469 | +0.08(+0.09%) |
Oct 20, 2016 | 91.45 | 91.78 | 90.19 | 90.49 | 2,308,235 | -0.47(-0.51%) |
Oct 19, 2016 | 91.72 | 92.13 | 90.92 | 90.96 | 2,013,825 | -0.85(-0.93%) |
Oct 18, 2016 | 92.64 | 92.64 | 91.74 | 91.81 | 1,379,855 | -0.23(-0.25%) |
Oct 17, 2016 | 92.97 | 93.37 | 91.98 | 92.04 | 1,360,649 | -0.72(-0.77%) |
Oct 14, 2016 | 92.78 | 93.54 | 92.57 | 92.76 | 2,023,719 | +0.50(+0.54%) |
Oct 13, 2016 | 92.11 | 92.63 | 91.55 | 92.26 | 1,817,684 | +0.33(+0.36%) |
Oct 12, 2016 | 91.58 | 92.13 | 91.31 | 91.93 | 1,518,259 | +0.34(+0.37%) |
Oct 11, 2016 | 91.77 | 91.88 | 90.58 | 91.58 | 2,493,532 | +0.01(+0.01%) |
Oct 10, 2016 | 90.57 | 92.27 | 90.57 | 91.58 | 2,160,318 | +1.82(+2.03%) |
Oct 07, 2016 | 90.05 | 90.31 | 88.76 | 89.76 | 1,448,329 | -0.07(-0.07%) |
Oct 06, 2016 | 89.47 | 90.16 | 89.30 | 89.83 | 1,288,406 | -0.04(-0.05%) |
Oct 05, 2016 | 90.03 | 90.36 | 89.63 | 89.87 | 1,848,208 | -0.03(-0.04%) |
Oct 04, 2016 | 90.85 | 91.44 | 89.73 | 89.90 | 2,015,029 | -0.72(-0.79%) |
Oct 03, 2016 | 91.08 | 91.62 | 90.07 | 90.62 | 2,314,689 | -0.93(-1.02%) |
Sep 30, 2016 | 90.63 | 92.05 | 89.78 | 91.55 | 3,630,172 | +1.13(+1.25%) |
Sep 29, 2016 | 91.32 | 91.34 | 90.34 | 90.42 | 2,784,512 | -0.98(-1.07%) |
Sep 28, 2016 | 92.23 | 92.75 | 90.47 | 91.39 | 6,532,362 | +1.73(+1.93%) |
Sep 27, 2016 | 87.37 | 90.38 | 87.09 | 89.66 | 4,227,089 | +2.73(+3.14%) |
Sep 26, 2016 | 87.86 | 88.08 | 86.52 | 86.93 | 2,496,153 | -1.43(-1.61%) |
Sep 23, 2016 | 89.07 | 89.25 | 88.12 | 88.36 | 1,647,763 | -0.68(-0.76%) |
Sep 22, 2016 | 87.97 | 89.42 | 87.97 | 89.03 | 2,134,819 | +1.36(+1.55%) |
Sep 21, 2016 | 86.06 | 87.85 | 85.81 | 87.67 | 2,494,130 | +2.46(+2.89%) |
Sep 20, 2016 | 85.53 | 85.86 | 85.10 | 85.21 | 1,741,086 | -0.32(-0.37%) |
Sep 19, 2016 | 85.82 | 86.16 | 85.25 | 85.53 | 1,357,898 | -0.18(-0.21%) |
Sep 16, 2016 | 85.80 | 86.11 | 85.19 | 85.71 | 1,731,335 | -0.72(-0.83%) |
Sep 15, 2016 | 85.10 | 86.97 | 85.10 | 86.43 | 2,618,916 | +1.08(+1.27%) |
Sep 14, 2016 | 84.81 | 86.01 | 84.81 | 85.35 | 2,221,810 | +0.68(+0.81%) |
Sep 13, 2016 | 86.06 | 86.34 | 84.46 | 84.66 | 2,185,545 | -1.83(-2.11%) |
Sep 12, 2016 | 84.65 | 86.62 | 84.26 | 86.49 | 2,496,696 | +1.99(+2.36%) |
Sep 09, 2016 | 86.19 | 86.64 | 84.49 | 84.50 | 2,388,451 | -2.48(-2.86%) |
Sep 08, 2016 | 88.29 | 88.38 | 86.91 | 86.98 | 2,528,203 | -1.34(-1.52%) |
Sep 07, 2016 | 88.57 | 89.68 | 88.20 | 88.32 | 1,981,054 | -0.57(-0.64%) |
Sep 06, 2016 | 86.83 | 88.92 | 86.82 | 88.89 | 2,427,298 | +2.00(+2.30%) |
Sep 02, 2016 | 85.66 | 86.89 | 86.89 | 86.89 | 1,726,076 | +1.45(+1.70%) |
Sep 01, 2016 | 85.12 | 85.61 | 84.66 | 85.44 | 1,427,140 | +0.13(+0.15%) |
Aug 31, 2016 | 86.08 | 86.17 | 84.86 | 85.31 | 1,495,085 | -0.66(-0.77%) |
Aug 30, 2016 | 86.22 | 86.22 | 85.32 | 85.97 | 1,693,842 | -0.18(-0.21%) |
Aug 29, 2016 | 84.57 | 86.22 | 84.57 | 86.16 | 1,985,229 | +1.55(+1.83%) |
Aug 26, 2016 | 84.26 | 85.44 | 84.14 | 84.61 | 1,718,297 | +0.72(+0.86%) |
Aug 25, 2016 | 83.58 | 84.20 | 83.33 | 83.88 | 1,581,406 | +0.30(+0.36%) |
Aug 24, 2016 | 83.17 | 83.98 | 83.17 | 83.58 | 1,479,378 | +0.43(+0.52%) |
Aug 23, 2016 | 82.93 | 83.40 | 82.60 | 83.15 | 1,467,610 | +0.32(+0.38%) |
Aug 22, 2016 | 82.45 | 83.10 | 82.01 | 82.84 | 1,872,233 | +0.34(+0.41%) |
Aug 19, 2016 | 81.95 | 82.65 | 81.76 | 82.50 | 2,099,190 | +0.28(+0.34%) |
Aug 18, 2016 | 82.45 | 82.64 | 81.74 | 82.21 | 1,807,390 | -0.10(-0.12%) |
Aug 17, 2016 | 82.24 | 82.67 | 81.58 | 82.31 | 1,892,279 | +0.17(+0.20%) |
Aug 16, 2016 | 82.01 | 82.56 | 81.64 | 82.15 | 1,326,576 | -0.02(-0.03%) |
Aug 15, 2016 | 82.93 | 83.19 | 82.16 | 82.17 | 1,966,832 | -0.70(-0.84%) |
Aug 12, 2016 | 82.50 | 83.20 | 82.11 | 82.87 | 952,532 | +0.18(+0.22%) |
Aug 11, 2016 | 82.99 | 83.11 | 82.57 | 82.69 | 1,344,205 | -0.02(-0.02%) |
Aug 10, 2016 | 82.89 | 82.99 | 82.21 | 82.70 | 1,191,934 | +0.17(+0.20%) |
Aug 09, 2016 | 82.40 | 83.05 | 81.95 | 82.54 | 1,616,252 | +0.33(+0.40%) |
Aug 08, 2016 | 82.49 | 82.49 | 81.59 | 82.21 | 1,161,636 | -0.07(-0.08%) |
Aug 05, 2016 | 82.96 | 83.58 | 82.05 | 82.27 | 1,679,452 | -0.69(-0.83%) |
Aug 04, 2016 | 83.05 | 83.68 | 82.64 | 82.96 | 1,590,572 | +0.21(+0.25%) |
Aug 03, 2016 | 83.40 | 83.57 | 82.25 | 82.75 | 1,713,590 | -0.95(-1.13%) |
Aug 02, 2016 | 83.83 | 84.80 | 82.70 | 83.70 | 3,222,276 | -0.05(-0.06%) |
Aug 01, 2016 | 84.84 | 84.84 | 83.38 | 83.75 | 3,158,666 | -1.09(-1.28%) |
Jul 29, 2016 | 82.46 | 86.23 | 82.41 | 84.84 | 13,003,485 | +3.66(+4.51%) |
Jul 28, 2016 | 77.50 | 81.98 | 77.50 | 81.18 | 10,671,816 | +3.84(+4.96%) |
Jul 27, 2016 | 81.06 | 81.07 | 74.24 | 77.34 | 20,287,570 | -4.14(-5.08%) |
Jul 26, 2016 | 83.46 | 83.58 | 81.41 | 81.47 | 4,056,628 | -2.54(-3.02%) |
Jul 25, 2016 | 84.60 | 84.64 | 83.74 | 84.02 | 1,684,258 | -0.42(-0.49%) |
Jul 22, 2016 | 83.40 | 84.90 | 83.36 | 84.43 | 1,983,637 | +1.28(+1.54%) |
Jul 21, 2016 | 83.35 | 83.68 | 82.71 | 83.15 | 1,971,593 | -0.56(-0.66%) |
Jul 20, 2016 | 81.67 | 84.12 | 80.65 | 83.71 | 5,731,794 | +2.30(+2.83%) |
Jul 19, 2016 | 82.05 | 82.24 | 81.35 | 81.41 | 2,245,374 | -0.90(-1.09%) |
Jul 18, 2016 | 81.89 | 82.39 | 80.98 | 82.31 | 2,202,344 | +0.48(+0.59%) |
Jul 15, 2016 | 82.18 | 82.55 | 80.94 | 81.82 | 3,670,215 | -0.19(-0.23%) |
Jul 14, 2016 | 84.16 | 84.47 | 81.88 | 82.01 | 3,436,829 | -2.03(-2.41%) |
Jul 13, 2016 | 84.71 | 84.83 | 84.00 | 84.04 | 1,789,442 | -0.17(-0.20%) |
Jul 12, 2016 | 84.39 | 84.76 | 83.82 | 84.21 | 1,706,537 | -0.18(-0.22%) |
Jul 11, 2016 | 85.09 | 85.15 | 84.27 | 84.39 | 1,428,983 | -0.78(-0.92%) |
Jul 08, 2016 | 84.06 | 85.25 | 82.92 | 85.17 | 1,885,965 | +2.25(+2.71%) |
Jul 07, 2016 | 83.95 | 84.30 | 82.73 | 82.92 | 1,388,669 | -1.18(-1.40%) |
Jul 06, 2016 | 82.88 | 84.31 | 82.30 | 84.10 | 1,705,342 | +0.69(+0.83%) |
Jul 05, 2016 | 83.85 | 83.95 | 83.27 | 83.41 | 1,201,184 | -0.25(-0.30%) |