Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 100.27 | 100.27 | 98.65 | 98.87 | 358,368 | -1.25(-1.25%) |
Jul 28, 2017 | 99.50 | 100.50 | 99.21 | 100.12 | 1,246,320 | -0.04(-0.04%) |
Jul 27, 2017 | 101.80 | 101.84 | 98.75 | 100.16 | 609,836 | -0.84(-0.83%) |
Jul 26, 2017 | 101.30 | 101.30 | 100.52 | 101.00 | 235,518 | -0.26(-0.26%) |
Jul 25, 2017 | 100.91 | 101.40 | 100.47 | 101.26 | 273,619 | +0.15(+0.15%) |
Jul 24, 2017 | 100.66 | 101.20 | 100.54 | 101.11 | 263,492 | +0.55(+0.55%) |
Jul 21, 2017 | 100.43 | 100.63 | 100.13 | 100.56 | 170,197 | -0.13(-0.13%) |
Jul 20, 2017 | 101.28 | 101.35 | 100.55 | 100.69 | 1,932,238 | -0.28(-0.28%) |
Jul 19, 2017 | 100.65 | 101.22 | 100.40 | 100.97 | 408,799 | +0.57(+0.57%) |
Jul 18, 2017 | 99.29 | 100.41 | 98.81 | 100.40 | 352,314 | +1.53(+1.55%) |
Jul 17, 2017 | 98.89 | 99.16 | 98.43 | 98.87 | 360,564 | +0.20(+0.20%) |
Jul 14, 2017 | 98.49 | 98.76 | 98.21 | 98.67 | 304,794 | +0.55(+0.56%) |
Jul 13, 2017 | 98.40 | 98.45 | 97.67 | 98.12 | 263,780 | +0.01(+0.01%) |
Jul 12, 2017 | 97.22 | 98.17 | 97.22 | 98.11 | 300,509 | +1.76(+1.83%) |
Jul 11, 2017 | 95.72 | 96.49 | 95.56 | 96.35 | 241,353 | +0.45(+0.47%) |
Jul 10, 2017 | 95.10 | 96.15 | 94.95 | 95.90 | 233,019 | +0.98(+1.03%) |
Jul 07, 2017 | 93.93 | 95.15 | 93.93 | 94.92 | 153,439 | +1.25(+1.33%) |
Jul 06, 2017 | 94.10 | 94.63 | 93.51 | 93.67 | 332,704 | -1.16(-1.22%) |
Jul 05, 2017 | 94.20 | 95.06 | 93.89 | 94.83 | 491,121 | +0.97(+1.03%) |
Jul 03, 2017 | 95.17 | 95.17 | 93.63 | 93.86 | 167,242 | -0.88(-0.93%) |
Jun 30, 2017 | 94.82 | 95.20 | 94.31 | 94.74 | 201,159 | +0.14(+0.15%) |
Jun 29, 2017 | 95.87 | 95.87 | 93.47 | 94.60 | 387,718 | -1.53(-1.59%) |
Jun 28, 2017 | 94.98 | 96.18 | 94.31 | 96.13 | 298,135 | +1.60(+1.69%) |
Jun 27, 2017 | 95.81 | 96.15 | 94.50 | 94.53 | 432,385 | -1.57(-1.63%) |
Jun 26, 2017 | 97.48 | 97.60 | 95.80 | 96.10 | 536,918 | -0.78(-0.81%) |
Jun 23, 2017 | 95.81 | 96.92 | 95.66 | 96.88 | 210,387 | +1.05(+1.10%) |
Jun 22, 2017 | 95.42 | 96.02 | 94.99 | 95.83 | 163,986 | +0.41(+0.43%) |
Jun 21, 2017 | 94.74 | 95.42 | 94.60 | 95.42 | 219,872 | +0.95(+1.01%) |
Jun 20, 2017 | 95.34 | 95.46 | 94.41 | 94.47 | 263,513 | -0.88(-0.92%) |
Jun 19, 2017 | 94.79 | 95.47 | 94.79 | 95.35 | 281,050 | +1.27(+1.35%) |
Jun 16, 2017 | 94.07 | 94.37 | 93.55 | 94.08 | 278,179 | +0.17(+0.18%) |
Jun 15, 2017 | 93.35 | 94.04 | 92.60 | 93.91 | 446,695 | -0.37(-0.39%) |
Jun 14, 2017 | 94.98 | 95.11 | 93.54 | 94.28 | 367,213 | -0.31(-0.33%) |
Jun 13, 2017 | 94.54 | 95.03 | 93.73 | 94.59 | 347,706 | +0.78(+0.83%) |
Jun 12, 2017 | 93.88 | 94.36 | 92.02 | 93.81 | 905,802 | -0.83(-0.88%) |
Jun 09, 2017 | 97.68 | 98.08 | 93.11 | 94.64 | 828,022 | -2.88(-2.95%) |
Jun 08, 2017 | 96.78 | 97.58 | 96.41 | 97.52 | 195,272 | +1.29(+1.34%) |
Jun 07, 2017 | 96.51 | 96.63 | 95.80 | 96.23 | 249,540 | -0.04(-0.04%) |
Jun 06, 2017 | 96.65 | 96.94 | 96.13 | 96.27 | 339,467 | -0.54(-0.56%) |
Jun 05, 2017 | 96.62 | 96.90 | 96.47 | 96.81 | 240,843 | +0.27(+0.28%) |
Jun 02, 2017 | 96.13 | 96.54 | 95.73 | 96.54 | 344,761 | +0.65(+0.68%) |
Jun 01, 2017 | 95.07 | 95.91 | 94.84 | 95.89 | 319,521 | +1.20(+1.27%) |
May 31, 2017 | 95.16 | 95.16 | 93.92 | 94.69 | 267,092 | -0.26(-0.27%) |
May 30, 2017 | 95.06 | 95.37 | 94.85 | 94.95 | 244,738 | -0.23(-0.24%) |
May 26, 2017 | 95.26 | 95.36 | 94.89 | 95.18 | 130,032 | +0.13(+0.14%) |
May 25, 2017 | 94.51 | 95.31 | 94.32 | 95.05 | 244,747 | +0.98(+1.04%) |
May 24, 2017 | 93.79 | 94.11 | 93.57 | 94.07 | 183,069 | +0.51(+0.55%) |
May 23, 2017 | 93.92 | 93.98 | 93.30 | 93.56 | 191,326 | +0.02(+0.02%) |
May 22, 2017 | 93.18 | 93.58 | 93.18 | 93.54 | 229,472 | +0.60(+0.65%) |
May 19, 2017 | 93.02 | 93.64 | 92.91 | 92.94 | 236,459 | +0.44(+0.48%) |
May 18, 2017 | 91.72 | 92.85 | 91.45 | 92.50 | 297,445 | +0.68(+0.74%) |
May 17, 2017 | 94.18 | 94.18 | 91.78 | 91.82 | 459,693 | -3.23(-3.40%) |
May 16, 2017 | 94.79 | 95.15 | 94.54 | 95.05 | 450,567 | +0.48(+0.51%) |
May 15, 2017 | 94.17 | 94.71 | 94.09 | 94.57 | 201,571 | +0.56(+0.60%) |
May 12, 2017 | 93.96 | 94.08 | 93.75 | 94.01 | 331,571 | +0.08(+0.09%) |
May 11, 2017 | 94.20 | 94.20 | 93.35 | 93.93 | 231,190 | -0.38(-0.40%) |
May 10, 2017 | 94.09 | 94.38 | 93.75 | 94.31 | 207,006 | +0.31(+0.33%) |
May 09, 2017 | 94.05 | 94.43 | 93.86 | 94.00 | 358,842 | +0.07(+0.07%) |
May 08, 2017 | 94.10 | 94.23 | 93.58 | 93.93 | 289,913 | -0.12(-0.13%) |
May 05, 2017 | 93.93 | 94.08 | 93.59 | 94.05 | 226,409 | +0.37(+0.39%) |
May 04, 2017 | 93.66 | 93.77 | 93.23 | 93.68 | 218,442 | +0.09(+0.10%) |
May 03, 2017 | 93.86 | 93.86 | 93.15 | 93.59 | 257,099 | -0.40(-0.43%) |
May 02, 2017 | 93.59 | 94.09 | 93.22 | 93.99 | 340,695 | +0.76(+0.82%) |
May 01, 2017 | 92.47 | 93.35 | 92.47 | 93.23 | 267,133 | +0.99(+1.07%) |
Apr 28, 2017 | 92.37 | 92.42 | 91.93 | 92.24 | 315,481 | +0.53(+0.58%) |
Apr 27, 2017 | 91.24 | 91.75 | 91.09 | 91.71 | 285,702 | +0.76(+0.84%) |
Apr 26, 2017 | 90.76 | 91.19 | 90.71 | 90.95 | 893,063 | +0.44(+0.49%) |
Apr 25, 2017 | 90.11 | 90.76 | 90.03 | 90.51 | 293,385 | +0.86(+0.96%) |
Apr 24, 2017 | 89.35 | 89.70 | 89.31 | 89.65 | 185,032 | +1.13(+1.28%) |
Apr 21, 2017 | 88.78 | 88.78 | 88.29 | 88.52 | 173,500 | -0.11(-0.12%) |
Apr 20, 2017 | 88.27 | 88.79 | 87.95 | 88.63 | 160,775 | +0.60(+0.68%) |
Apr 19, 2017 | 87.99 | 88.55 | 87.88 | 88.03 | 234,657 | +0.33(+0.38%) |
Apr 18, 2017 | 87.67 | 88.00 | 87.41 | 87.70 | 276,371 | -0.22(-0.25%) |
Apr 17, 2017 | 87.11 | 87.94 | 87.00 | 87.92 | 167,113 | +1.06(+1.22%) |
Apr 13, 2017 | 87.13 | 87.55 | 86.84 | 86.86 | 146,833 | -0.39(-0.45%) |
Apr 12, 2017 | 87.55 | 87.80 | 87.16 | 87.25 | 132,568 | -0.37(-0.42%) |
Apr 11, 2017 | 87.55 | 87.77 | 86.91 | 87.62 | 194,658 | -0.04(-0.05%) |
Apr 10, 2017 | 87.61 | 88.11 | 87.49 | 87.66 | 209,875 | +0.13(+0.15%) |
Apr 07, 2017 | 87.61 | 87.75 | 87.20 | 87.53 | 139,843 | -0.18(-0.21%) |
Apr 06, 2017 | 87.82 | 87.84 | 87.34 | 87.71 | 216,471 | +0.09(+0.10%) |
Apr 05, 2017 | 88.16 | 88.80 | 87.48 | 87.62 | 232,919 | -0.28(-0.32%) |
Apr 04, 2017 | 87.83 | 88.18 | 87.69 | 87.90 | 144,947 | -0.15(-0.17%) |
Apr 03, 2017 | 88.17 | 88.29 | 87.22 | 88.05 | 2,515,805 | +0.01(+0.01%) |
Mar 31, 2017 | 88.06 | 88.30 | 87.90 | 88.04 | 168,378 | -0.09(-0.10%) |
Mar 30, 2017 | 88.24 | 88.30 | 87.97 | 88.13 | 224,438 | -0.07(-0.08%) |
Mar 29, 2017 | 87.69 | 88.27 | 87.50 | 88.20 | 235,644 | +0.63(+0.72%) |
Mar 28, 2017 | 87.15 | 87.82 | 86.92 | 87.57 | 289,725 | +0.48(+0.55%) |
Mar 27, 2017 | 86.22 | 87.29 | 85.80 | 87.09 | 495,231 | +0.11(+0.13%) |
Mar 24, 2017 | 87.09 | 87.45 | 86.58 | 86.98 | 655,307 | +0.12(+0.14%) |
Mar 23, 2017 | 86.73 | 87.11 | 86.52 | 86.86 | 222,060 | +0.00(+0.00%) |
Mar 22, 2017 | 86.49 | 86.87 | 86.12 | 86.86 | 315,890 | +0.32(+0.37%) |
Mar 21, 2017 | 88.71 | 88.82 | 86.43 | 86.54 | 264,545 | -1.84(-2.08%) |
Mar 20, 2017 | 88.33 | 88.52 | 88.12 | 88.38 | 176,400 | -0.02(-0.02%) |
Mar 17, 2017 | 88.39 | 88.57 | 88.22 | 88.40 | 857,017 | +0.06(+0.07%) |
Mar 16, 2017 | 88.26 | 88.43 | 88.10 | 88.34 | 440,241 | +0.39(+0.44%) |
Mar 15, 2017 | 87.66 | 88.09 | 87.26 | 87.95 | 229,846 | +0.44(+0.50%) |
Mar 14, 2017 | 87.66 | 87.66 | 86.98 | 87.51 | 172,550 | -0.46(-0.52%) |
Mar 13, 2017 | 87.31 | 88.01 | 87.24 | 87.97 | 201,484 | +0.67(+0.77%) |
Mar 10, 2017 | 87.34 | 87.47 | 86.90 | 87.30 | 156,340 | +0.33(+0.38%) |
Mar 09, 2017 | 86.82 | 87.18 | 86.46 | 86.97 | 147,139 | +0.16(+0.18%) |
Mar 08, 2017 | 86.68 | 87.03 | 86.60 | 86.81 | 183,969 | +0.28(+0.32%) |
Mar 07, 2017 | 86.53 | 86.86 | 86.39 | 86.53 | 170,409 | -0.15(-0.17%) |
Mar 06, 2017 | 86.54 | 86.86 | 86.31 | 86.68 | 137,868 | -0.12(-0.14%) |
Mar 03, 2017 | 86.66 | 86.84 | 86.37 | 86.80 | 236,903 | +0.06(+0.07%) |
Mar 02, 2017 | 87.43 | 87.43 | 86.66 | 86.74 | 340,203 | -0.86(-0.98%) |
Mar 01, 2017 | 87.13 | 87.72 | 86.95 | 87.60 | 491,755 | +1.39(+1.61%) |
Feb 28, 2017 | 87.16 | 87.16 | 86.14 | 86.21 | 651,250 | -1.17(-1.34%) |
Feb 27, 2017 | 87.18 | 87.55 | 86.92 | 87.38 | 1,199,785 | +0.08(+0.09%) |
Feb 24, 2017 | 86.50 | 87.30 | 86.25 | 87.30 | 228,119 | +0.23(+0.26%) |
Feb 23, 2017 | 87.81 | 87.82 | 86.78 | 87.07 | 283,805 | -0.56(-0.64%) |
Feb 22, 2017 | 87.53 | 87.87 | 87.30 | 87.63 | 298,570 | -0.03(-0.03%) |
Feb 21, 2017 | 87.45 | 87.69 | 87.30 | 87.66 | 374,906 | +0.41(+0.47%) |
Feb 17, 2017 | 87.25 | 87.25 | 87.25 | 0 | +0.52(+0.60%) | |
Feb 16, 2017 | 86.95 | 87.21 | 86.45 | 86.73 | 367,298 | -0.33(-0.38%) |
Feb 15, 2017 | 86.71 | 87.26 | 86.54 | 87.06 | 359,235 | +0.55(+0.64%) |
Feb 14, 2017 | 86.45 | 86.63 | 86.12 | 86.51 | 256,645 | +0.05(+0.06%) |
Feb 13, 2017 | 86.52 | 86.74 | 86.45 | 86.46 | 532,873 | +0.14(+0.16%) |
Feb 10, 2017 | 86.36 | 86.62 | 86.19 | 86.32 | 266,700 | +0.16(+0.19%) |
Feb 09, 2017 | 85.90 | 86.40 | 85.79 | 86.16 | 283,843 | +0.21(+0.24%) |
Feb 08, 2017 | 85.75 | 86.04 | 85.00 | 85.95 | 210,087 | +0.15(+0.17%) |
Feb 07, 2017 | 85.59 | 86.03 | 85.49 | 85.80 | 288,318 | +0.38(+0.44%) |
Feb 06, 2017 | 85.23 | 85.42 | 84.96 | 85.42 | 389,150 | +0.14(+0.16%) |
Feb 03, 2017 | 85.26 | 85.54 | 85.15 | 85.28 | 417,329 | +0.01(+0.01%) |
Feb 02, 2017 | 85.10 | 85.61 | 84.45 | 85.27 | 288,200 | -0.09(-0.11%) |
Feb 01, 2017 | 85.73 | 85.85 | 84.85 | 85.36 | 486,480 | +0.02(+0.02%) |
Jan 31, 2017 | 85.04 | 85.34 | 84.67 | 85.34 | 390,544 | +0.00(+0.00%) |
Jan 30, 2017 | 85.79 | 85.79 | 84.56 | 85.34 | 386,736 | -0.76(-0.88%) |
Jan 27, 2017 | 86.06 | 86.17 | 85.52 | 86.10 | 682,855 | -0.11(-0.13%) |
Jan 26, 2017 | 86.70 | 86.74 | 86.08 | 86.21 | 482,167 | -0.16(-0.19%) |
Jan 25, 2017 | 86.06 | 86.44 | 86.00 | 86.37 | 420,818 | +0.89(+1.04%) |
Jan 24, 2017 | 85.07 | 85.68 | 84.71 | 85.48 | 325,186 | +0.73(+0.86%) |
Jan 23, 2017 | 84.46 | 84.86 | 84.10 | 84.75 | 574,865 | +0.25(+0.30%) |
Jan 20, 2017 | 84.81 | 85.03 | 84.31 | 84.50 | 275,154 | +0.00(+0.00%) |
Jan 19, 2017 | 84.80 | 84.92 | 84.20 | 84.50 | 1,312,631 | +0.05(+0.06%) |
Jan 18, 2017 | 84.21 | 84.47 | 83.90 | 84.45 | 231,984 | +0.39(+0.46%) |
Jan 17, 2017 | 84.71 | 84.74 | 83.88 | 84.06 | 261,294 | -0.93(-1.09%) |
Jan 13, 2017 | 84.99 | 84.99 | 84.99 | 0 | +0.71(+0.84%) | |
Jan 12, 2017 | 84.10 | 84.34 | 83.25 | 84.28 | 392,463 | -0.06(-0.07%) |
Jan 11, 2017 | 83.99 | 84.34 | 83.52 | 84.34 | 275,414 | +0.46(+0.55%) |
Jan 10, 2017 | 83.89 | 84.18 | 83.66 | 83.88 | 312,386 | +0.08(+0.10%) |
Jan 09, 2017 | 83.78 | 83.95 | 83.33 | 83.80 | 548,512 | +0.20(+0.24%) |
Jan 06, 2017 | 82.95 | 83.85 | 82.61 | 83.60 | 508,673 | +0.77(+0.93%) |
Jan 05, 2017 | 82.00 | 82.95 | 81.99 | 82.83 | 336,245 | +0.87(+1.06%) |
Jan 04, 2017 | 80.99 | 82.11 | 80.99 | 81.96 | 333,901 | +1.17(+1.45%) |
Jan 03, 2017 | 80.52 | 81.42 | 80.34 | 80.79 | 618,844 | +0.96(+1.20%) |
Dec 30, 2016 | 79.83 | 79.83 | 79.83 | 0 | -0.70(-0.87%) | |
Dec 29, 2016 | 80.74 | 81.05 | 80.27 | 80.53 | 323,336 | -0.16(-0.20%) |
Dec 28, 2016 | 81.63 | 81.67 | 80.66 | 80.69 | 202,063 | -0.75(-0.92%) |
Dec 27, 2016 | 80.85 | 81.66 | 80.78 | 81.44 | 290,983 | +0.61(+0.75%) |
Dec 23, 2016 | 80.83 | 80.83 | 80.83 | 0 | +0.16(+0.20%) | |
Dec 22, 2016 | 81.35 | 81.37 | 80.50 | 80.67 | 262,872 | -0.74(-0.91%) |
Dec 21, 2016 | 81.77 | 81.77 | 81.30 | 81.41 | 244,354 | -0.38(-0.46%) |
Dec 20, 2016 | 81.65 | 81.91 | 81.56 | 81.79 | 233,885 | +0.37(+0.45%) |
Dec 19, 2016 | 81.36 | 81.84 | 80.97 | 81.42 | 171,579 | +0.32(+0.39%) |
Dec 16, 2016 | 81.88 | 81.91 | 81.08 | 81.10 | 293,796 | -0.53(-0.65%) |
Dec 15, 2016 | 81.65 | 82.22 | 81.51 | 81.63 | 379,782 | +0.01(+0.01%) |
Dec 14, 2016 | 82.01 | 82.30 | 81.42 | 81.62 | 438,436 | -0.32(-0.39%) |
Dec 13, 2016 | 81.49 | 82.39 | 81.46 | 81.94 | 358,195 | +0.68(+0.84%) |
Dec 12, 2016 | 82.00 | 82.00 | 81.05 | 81.26 | 286,398 | -0.89(-1.08%) |
Dec 09, 2016 | 82.25 | 82.49 | 81.90 | 82.15 | 260,978 | +0.12(+0.15%) |
Dec 08, 2016 | 81.43 | 82.21 | 81.36 | 82.03 | 327,778 | +0.67(+0.82%) |
Dec 07, 2016 | 80.51 | 81.50 | 80.23 | 81.36 | 370,596 | +0.89(+1.11%) |
Dec 06, 2016 | 80.18 | 80.47 | 79.92 | 80.47 | 412,234 | +0.51(+0.64%) |
Dec 05, 2016 | 79.12 | 80.13 | 79.00 | 79.96 | 532,158 | +1.22(+1.55%) |
Dec 02, 2016 | 78.26 | 78.90 | 78.05 | 78.74 | 321,466 | +0.33(+0.42%) |
Dec 01, 2016 | 80.00 | 80.02 | 78.20 | 78.41 | 739,992 | -1.51(-1.89%) |
Nov 30, 2016 | 81.01 | 81.24 | 79.92 | 79.92 | 518,826 | -0.89(-1.10%) |
Nov 29, 2016 | 80.93 | 81.26 | 80.72 | 80.81 | 376,259 | +0.01(+0.01%) |
Nov 28, 2016 | 81.01 | 81.15 | 80.70 | 80.80 | 513,688 | -0.43(-0.53%) |
Nov 25, 2016 | 81.25 | 81.25 | 81.02 | 81.23 | 93,825 | +0.17(+0.21%) |
Nov 23, 2016 | 81.06 | 81.06 | 81.06 | 0 | -0.18(-0.22%) | |
Nov 22, 2016 | 81.47 | 81.56 | 80.97 | 81.24 | 400,100 | +0.15(+0.18%) |
Nov 21, 2016 | 80.52 | 81.16 | 80.40 | 81.09 | 470,382 | +0.91(+1.13%) |
Nov 18, 2016 | 80.50 | 80.66 | 79.96 | 80.18 | 301,956 | +0.11(+0.14%) |
Nov 17, 2016 | 79.33 | 80.14 | 79.07 | 80.07 | 432,144 | +0.87(+1.10%) |
Nov 16, 2016 | 78.47 | 79.37 | 78.47 | 79.20 | 455,730 | +0.33(+0.42%) |
Nov 15, 2016 | 78.12 | 79.18 | 78.04 | 78.87 | 915,551 | +1.28(+1.65%) |
Nov 14, 2016 | 79.03 | 79.03 | 77.13 | 77.59 | 1,344,757 | -1.11(-1.41%) |
Nov 11, 2016 | 77.99 | 78.94 | 77.70 | 78.70 | 3,446,960 | +0.27(+0.34%) |
Nov 10, 2016 | 80.36 | 80.41 | 77.04 | 78.43 | 1,478,353 | -1.33(-1.67%) |
Nov 09, 2016 | 78.24 | 80.14 | 78.20 | 79.76 | 724,027 | -0.44(-0.55%) |
Nov 08, 2016 | 79.88 | 80.57 | 79.44 | 80.20 | 503,428 | +0.34(+0.43%) |
Nov 07, 2016 | 79.80 | 80.07 | 79.44 | 79.86 | 401,519 | +1.57(+2.01%) |
Nov 04, 2016 | 78.51 | 79.06 | 78.17 | 78.29 | 315,481 | -0.31(-0.39%) |
Nov 03, 2016 | 78.98 | 79.30 | 78.48 | 78.60 | 348,086 | -0.66(-0.83%) |
Nov 02, 2016 | 80.41 | 80.55 | 79.05 | 79.26 | 480,566 | -1.36(-1.69%) |
Nov 01, 2016 | 81.56 | 81.68 | 80.03 | 80.62 | 747,883 | -0.73(-0.90%) |
Oct 31, 2016 | 81.78 | 81.78 | 81.26 | 81.35 | 402,908 | -0.16(-0.20%) |
Oct 28, 2016 | 81.39 | 82.28 | 81.26 | 81.51 | 328,629 | +0.01(+0.01%) |
Oct 27, 2016 | 82.51 | 82.54 | 81.35 | 81.50 | 281,372 | -0.64(-0.78%) |
Oct 26, 2016 | 82.45 | 82.85 | 82.01 | 82.14 | 413,033 | -0.26(-0.32%) |
Oct 25, 2016 | 83.09 | 83.09 | 82.29 | 82.40 | 611,599 | -0.55(-0.66%) |
Oct 24, 2016 | 82.61 | 83.10 | 82.50 | 82.95 | 384,570 | +0.75(+0.91%) |
Oct 21, 2016 | 80.84 | 82.25 | 80.80 | 82.20 | 261,724 | +1.42(+1.76%) |
Oct 20, 2016 | 81.13 | 81.25 | 80.58 | 80.78 | 262,591 | -0.67(-0.82%) |
Oct 19, 2016 | 80.86 | 81.57 | 80.86 | 81.45 | 385,242 | +0.80(+0.99%) |
Oct 18, 2016 | 80.69 | 81.10 | 80.58 | 80.65 | 382,133 | +1.39(+1.75%) |
Oct 17, 2016 | 79.46 | 79.60 | 79.10 | 79.26 | 581,116 | -0.27(-0.34%) |
Oct 14, 2016 | 79.89 | 80.24 | 79.27 | 79.53 | 774,711 | +0.11(+0.14%) |
Oct 13, 2016 | 79.59 | 79.66 | 78.67 | 79.42 | 348,535 | -0.73(-0.91%) |
Oct 12, 2016 | 80.17 | 80.40 | 79.93 | 80.15 | 241,580 | +0.00(+0.00%) |
Oct 11, 2016 | 81.42 | 81.52 | 79.79 | 80.15 | 391,327 | -1.34(-1.64%) |
Oct 10, 2016 | 81.31 | 81.70 | 81.31 | 81.49 | 167,802 | +0.38(+0.47%) |
Oct 07, 2016 | 81.48 | 81.55 | 80.77 | 81.11 | 270,800 | -0.40(-0.49%) |
Oct 06, 2016 | 81.75 | 81.79 | 81.22 | 81.51 | 388,793 | -0.67(-0.82%) |
Oct 05, 2016 | 81.80 | 82.34 | 81.74 | 82.18 | 402,870 | +0.44(+0.54%) |
Oct 04, 2016 | 81.92 | 82.05 | 81.41 | 81.74 | 354,789 | +0.03(+0.04%) |
Oct 03, 2016 | 81.40 | 81.73 | 81.26 | 81.71 | 662,716 | +0.15(+0.18%) |
Sep 30, 2016 | 81.22 | 81.79 | 81.08 | 81.56 | 364,747 | +0.57(+0.70%) |
Sep 29, 2016 | 81.63 | 81.84 | 80.85 | 80.99 | 752,745 | -0.56(-0.69%) |
Sep 28, 2016 | 81.18 | 81.58 | 80.80 | 81.55 | 306,695 | +0.43(+0.53%) |
Sep 27, 2016 | 80.10 | 81.19 | 80.06 | 81.12 | 318,063 | +1.13(+1.41%) |
Sep 26, 2016 | 80.13 | 80.25 | 79.73 | 79.99 | 197,146 | -0.60(-0.74%) |
Sep 23, 2016 | 80.73 | 80.94 | 80.49 | 80.59 | 344,879 | -0.23(-0.28%) |
Sep 22, 2016 | 80.45 | 80.87 | 80.38 | 80.82 | 762,181 | +0.80(+1.00%) |
Sep 21, 2016 | 79.31 | 80.09 | 79.17 | 80.02 | 729,457 | +0.91(+1.15%) |
Sep 20, 2016 | 79.45 | 79.60 | 79.00 | 79.11 | 278,915 | +0.04(+0.05%) |
Sep 19, 2016 | 79.60 | 79.69 | 78.85 | 79.07 | 166,883 | -0.31(-0.39%) |
Sep 16, 2016 | 79.25 | 79.49 | 79.11 | 79.38 | 178,868 | -0.01(-0.01%) |
Sep 15, 2016 | 78.64 | 79.55 | 78.47 | 79.39 | 249,125 | +0.76(+0.97%) |
Sep 14, 2016 | 78.52 | 79.10 | 78.37 | 78.63 | 304,207 | +0.22(+0.28%) |
Sep 13, 2016 | 78.77 | 78.92 | 77.93 | 78.41 | 1,427,773 | -0.95(-1.20%) |
Sep 12, 2016 | 77.89 | 79.44 | 77.67 | 79.36 | 644,161 | +1.00(+1.28%) |
Sep 09, 2016 | 79.62 | 79.84 | 78.36 | 78.36 | 512,764 | -1.77(-2.21%) |
Sep 08, 2016 | 80.06 | 80.33 | 79.93 | 80.13 | 329,283 | -0.22(-0.27%) |
Sep 07, 2016 | 80.32 | 80.66 | 80.07 | 80.35 | 1,935,904 | +0.10(+0.12%) |
Sep 06, 2016 | 79.63 | 80.38 | 79.63 | 80.25 | 426,316 | +0.79(+0.99%) |
Sep 02, 2016 | 79.49 | 79.46 | 79.46 | 79.46 | 607,200 | +0.30(+0.38%) |
Sep 01, 2016 | 79.05 | 79.27 | 78.62 | 79.16 | 953,981 | +0.09(+0.11%) |
Aug 31, 2016 | 78.93 | 79.16 | 78.70 | 79.07 | 335,793 | +0.17(+0.22%) |
Aug 30, 2016 | 79.04 | 79.32 | 78.68 | 78.90 | 230,493 | -0.12(-0.15%) |
Aug 29, 2016 | 78.89 | 79.22 | 78.80 | 79.02 | 265,316 | +0.12(+0.15%) |
Aug 26, 2016 | 78.71 | 79.31 | 78.44 | 78.90 | 343,424 | +0.29(+0.37%) |
Aug 25, 2016 | 78.07 | 78.68 | 78.07 | 78.61 | 293,227 | +0.41(+0.52%) |
Aug 24, 2016 | 78.71 | 78.95 | 78.04 | 78.20 | 337,806 | -0.47(-0.60%) |
Aug 23, 2016 | 78.52 | 79.00 | 78.52 | 78.67 | 325,213 | +0.38(+0.49%) |
Aug 22, 2016 | 78.32 | 78.48 | 78.00 | 78.29 | 286,265 | -0.11(-0.14%) |
Aug 19, 2016 | 78.33 | 78.53 | 78.15 | 78.40 | 580,885 | -0.04(-0.05%) |
Aug 18, 2016 | 78.42 | 78.66 | 78.29 | 78.44 | 223,192 | -0.03(-0.04%) |
Aug 17, 2016 | 78.65 | 78.68 | 78.08 | 78.47 | 460,992 | -0.25(-0.32%) |
Aug 16, 2016 | 79.22 | 79.27 | 78.71 | 78.72 | 421,889 | -0.63(-0.79%) |
Aug 15, 2016 | 79.32 | 79.59 | 79.23 | 79.35 | 285,137 | +0.09(+0.11%) |
Aug 12, 2016 | 79.13 | 79.29 | 78.93 | 79.26 | 646,360 | +0.01(+0.01%) |
Aug 11, 2016 | 79.09 | 79.40 | 78.97 | 79.25 | 604,025 | +0.46(+0.58%) |
Aug 10, 2016 | 78.87 | 78.94 | 78.56 | 78.79 | 1,128,447 | +0.00(+0.00%) |
Aug 09, 2016 | 78.69 | 79.00 | 78.58 | 78.79 | 1,241,649 | +0.16(+0.20%) |
Aug 08, 2016 | 78.70 | 78.81 | 78.19 | 78.63 | 1,975,724 | -0.02(-0.03%) |
Aug 05, 2016 | 78.22 | 78.85 | 78.20 | 78.65 | 389,319 | +0.93(+1.20%) |
Aug 04, 2016 | 77.16 | 77.79 | 76.98 | 77.72 | 271,992 | +0.58(+0.75%) |
Aug 03, 2016 | 76.79 | 77.17 | 76.75 | 77.14 | 406,272 | +0.27(+0.35%) |
Aug 02, 2016 | 77.66 | 77.70 | 76.51 | 76.87 | 497,195 | -1.02(-1.31%) |