Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 87.59 | 87.83 | 87.02 | 87.20 | 887,400 | -0.50(-0.57%) |
Jun 29, 2017 | 88.20 | 88.21 | 87.18 | 87.70 | 634,513 | -1.35(-1.52%) |
Jun 28, 2017 | 88.88 | 89.16 | 88.60 | 89.05 | 2,431,834 | -0.18(-0.20%) |
Jun 27, 2017 | 87.52 | 89.40 | 87.12 | 89.23 | 3,580,026 | +1.06(+1.20%) |
Jun 26, 2017 | 88.30 | 88.46 | 87.75 | 88.17 | 1,390,159 | +3.34(+3.94%) |
Jun 23, 2017 | 84.00 | 84.91 | 83.88 | 84.83 | 312,388 | +0.40(+0.47%) |
Jun 22, 2017 | 84.32 | 84.52 | 84.12 | 84.43 | 841,754 | -0.49(-0.58%) |
Jun 21, 2017 | 85.14 | 85.26 | 84.37 | 84.92 | 1,585,188 | -1.18(-1.37%) |
Jun 20, 2017 | 86.15 | 86.40 | 85.64 | 86.10 | 741,363 | +0.61(+0.71%) |
Jun 19, 2017 | 85.63 | 85.68 | 85.31 | 85.49 | 246,389 | -0.21(-0.25%) |
Jun 16, 2017 | 85.24 | 85.81 | 85.10 | 85.70 | 252,852 | +1.77(+2.11%) |
Jun 15, 2017 | 82.55 | 84.28 | 82.35 | 83.93 | 487,452 | +0.78(+0.93%) |
Jun 14, 2017 | 83.80 | 84.07 | 82.91 | 83.16 | 298,284 | -0.14(-0.16%) |
Jun 13, 2017 | 83.17 | 83.59 | 83.14 | 83.29 | 834,695 | +0.20(+0.24%) |
Jun 12, 2017 | 83.17 | 83.24 | 82.85 | 83.09 | 805,582 | -0.09(-0.11%) |
Jun 09, 2017 | 83.44 | 83.55 | 82.90 | 83.18 | 315,641 | -0.69(-0.82%) |
Jun 08, 2017 | 84.47 | 84.50 | 83.31 | 83.87 | 601,074 | -1.92(-2.24%) |
Jun 07, 2017 | 86.31 | 86.46 | 85.65 | 85.79 | 720,987 | -1.06(-1.22%) |
Jun 06, 2017 | 86.46 | 86.85 | 86.40 | 86.85 | 1,712,167 | +1.01(+1.18%) |
Jun 05, 2017 | 85.95 | 86.04 | 85.61 | 85.84 | 244,963 | -0.61(-0.71%) |
Jun 02, 2017 | 85.65 | 86.45 | 85.52 | 86.45 | 769,869 | +0.95(+1.11%) |
Jun 01, 2017 | 85.56 | 85.56 | 85.20 | 85.50 | 560,988 | +0.34(+0.41%) |
May 31, 2017 | 85.50 | 85.65 | 84.88 | 85.16 | 1,480,908 | +0.69(+0.81%) |
May 30, 2017 | 84.15 | 84.62 | 84.14 | 84.47 | 211,574 | -0.36(-0.42%) |
May 26, 2017 | 84.14 | 85.19 | 84.09 | 84.83 | 567,483 | +0.55(+0.65%) |
May 25, 2017 | 84.34 | 84.48 | 84.13 | 84.28 | 401,103 | +0.12(+0.15%) |
May 24, 2017 | 84.03 | 84.33 | 83.87 | 84.16 | 763,574 | -0.59(-0.70%) |
May 23, 2017 | 85.34 | 85.34 | 84.60 | 84.75 | 1,762,105 | -0.53(-0.62%) |
May 22, 2017 | 85.81 | 85.90 | 85.26 | 85.28 | 2,330,162 | +0.48(+0.57%) |
May 19, 2017 | 84.00 | 84.80 | 83.94 | 84.80 | 2,815,237 | +1.99(+2.40%) |
May 18, 2017 | 83.09 | 83.23 | 82.54 | 82.81 | 600,965 | -0.00(-0.00%) |
May 17, 2017 | 83.41 | 83.63 | 82.76 | 82.81 | 506,979 | -0.46(-0.55%) |
May 16, 2017 | 82.98 | 83.44 | 82.91 | 83.27 | 932,885 | +1.66(+2.03%) |
May 15, 2017 | 81.80 | 81.89 | 81.39 | 81.61 | 382,386 | +0.50(+0.62%) |
May 12, 2017 | 80.68 | 81.24 | 80.64 | 81.11 | 517,056 | +1.02(+1.27%) |
May 11, 2017 | 80.25 | 80.53 | 79.98 | 80.09 | 418,120 | +0.04(+0.05%) |
May 10, 2017 | 80.23 | 80.29 | 79.91 | 80.05 | 2,551,870 | -0.20(-0.25%) |
May 09, 2017 | 80.08 | 80.43 | 79.85 | 80.25 | 483,611 | -0.15(-0.19%) |
May 08, 2017 | 80.82 | 80.94 | 80.40 | 80.40 | 521,730 | -0.66(-0.81%) |
May 05, 2017 | 80.11 | 81.23 | 79.98 | 81.06 | 518,489 | +1.21(+1.52%) |
May 04, 2017 | 78.67 | 79.98 | 78.56 | 79.85 | 1,111,827 | +1.78(+2.28%) |
May 03, 2017 | 78.15 | 78.28 | 77.92 | 78.07 | 323,558 | +0.27(+0.35%) |
May 02, 2017 | 77.36 | 79.32 | 77.33 | 77.80 | 405,993 | +0.61(+0.80%) |
May 01, 2017 | 77.06 | 77.22 | 76.89 | 77.19 | 323,795 | +0.19(+0.24%) |
Apr 28, 2017 | 77.56 | 77.56 | 76.84 | 77.00 | 753,133 | -0.87(-1.12%) |
Apr 27, 2017 | 77.73 | 77.95 | 77.55 | 77.87 | 269,880 | +0.20(+0.26%) |
Apr 26, 2017 | 77.58 | 77.90 | 77.52 | 77.67 | 343,553 | -0.19(-0.24%) |
Apr 25, 2017 | 77.13 | 77.90 | 77.07 | 77.86 | 562,666 | +0.45(+0.58%) |
Apr 24, 2017 | 77.10 | 77.55 | 77.00 | 77.41 | 499,478 | +1.66(+2.19%) |
Apr 21, 2017 | 75.59 | 75.79 | 75.45 | 75.75 | 952,824 | -0.04(-0.06%) |
Apr 20, 2017 | 75.71 | 76.06 | 75.62 | 75.79 | 318,372 | +0.65(+0.87%) |
Apr 19, 2017 | 75.40 | 75.58 | 75.11 | 75.14 | 423,353 | -1.21(-1.58%) |
Apr 18, 2017 | 76.26 | 76.42 | 75.98 | 76.35 | 669,286 | -0.02(-0.02%) |
Apr 17, 2017 | 76.04 | 76.45 | 75.92 | 76.37 | 449,988 | +0.30(+0.39%) |
Apr 13, 2017 | 75.89 | 76.07 | 75.66 | 76.07 | 336,187 | -0.23(-0.30%) |
Apr 12, 2017 | 75.57 | 76.37 | 75.46 | 76.30 | 285,527 | +0.86(+1.14%) |
Apr 11, 2017 | 74.88 | 75.46 | 74.78 | 75.44 | 502,773 | +0.67(+0.90%) |
Apr 10, 2017 | 74.50 | 74.99 | 74.49 | 74.77 | 368,598 | +0.07(+0.09%) |
Apr 07, 2017 | 74.47 | 75.11 | 74.29 | 74.70 | 308,836 | -1.56(-2.05%) |
Apr 06, 2017 | 76.56 | 76.60 | 76.26 | 76.26 | 493,267 | +0.22(+0.29%) |
Apr 05, 2017 | 76.42 | 76.61 | 76.02 | 76.04 | 599,924 | -0.77(-1.00%) |
Apr 04, 2017 | 76.42 | 76.83 | 76.37 | 76.81 | 411,152 | -0.08(-0.11%) |
Apr 03, 2017 | 76.86 | 77.13 | 76.52 | 76.89 | 531,363 | -0.01(-0.01%) |
Mar 31, 2017 | 76.90 | 76.99 | 76.72 | 76.90 | 293,383 | -0.25(-0.32%) |
Mar 30, 2017 | 77.70 | 77.84 | 77.05 | 77.15 | 483,205 | -0.88(-1.13%) |
Mar 29, 2017 | 77.53 | 78.06 | 77.47 | 78.03 | 329,172 | +0.08(+0.10%) |
Mar 28, 2017 | 78.17 | 78.48 | 77.90 | 77.95 | 483,016 | -0.70(-0.89%) |
Mar 27, 2017 | 78.66 | 78.90 | 78.49 | 78.65 | 836,121 | +0.76(+0.98%) |
Mar 24, 2017 | 77.76 | 78.20 | 77.73 | 77.89 | 1,112,406 | +0.04(+0.05%) |
Mar 23, 2017 | 77.15 | 78.18 | 77.10 | 77.85 | 1,135,200 | +0.08(+0.11%) |
Mar 22, 2017 | 77.36 | 77.89 | 77.34 | 77.77 | 775,141 | +0.38(+0.49%) |
Mar 21, 2017 | 77.81 | 77.88 | 77.33 | 77.39 | 673,845 | -0.14(-0.18%) |
Mar 20, 2017 | 77.50 | 77.70 | 77.40 | 77.53 | 258,706 | +0.05(+0.06%) |
Mar 17, 2017 | 77.20 | 77.64 | 77.10 | 77.47 | 446,818 | +0.33(+0.43%) |
Mar 16, 2017 | 76.98 | 77.30 | 76.87 | 77.14 | 344,649 | +0.26(+0.34%) |
Mar 15, 2017 | 75.53 | 76.88 | 75.51 | 76.88 | 401,461 | +1.30(+1.72%) |
Mar 14, 2017 | 75.46 | 75.69 | 75.46 | 75.58 | 381,340 | -0.03(-0.04%) |
Mar 13, 2017 | 75.39 | 75.64 | 75.28 | 75.61 | 545,989 | +0.89(+1.19%) |
Mar 10, 2017 | 74.55 | 74.86 | 74.45 | 74.72 | 703,550 | +0.18(+0.24%) |
Mar 09, 2017 | 73.97 | 74.56 | 73.95 | 74.54 | 359,941 | +0.49(+0.66%) |
Mar 08, 2017 | 74.20 | 74.31 | 73.93 | 74.05 | 488,413 | -0.50(-0.67%) |
Mar 07, 2017 | 74.17 | 74.67 | 74.15 | 74.55 | 635,222 | +0.22(+0.30%) |
Mar 06, 2017 | 74.12 | 74.38 | 74.03 | 74.33 | 319,240 | +0.30(+0.40%) |
Mar 03, 2017 | 73.70 | 74.08 | 73.51 | 74.03 | 868,653 | +0.26(+0.35%) |
Mar 02, 2017 | 73.34 | 73.86 | 73.31 | 73.77 | 678,337 | -0.32(-0.43%) |
Mar 01, 2017 | 73.19 | 74.18 | 73.15 | 74.09 | 830,307 | +0.40(+0.54%) |
Feb 28, 2017 | 73.79 | 74.20 | 73.60 | 73.69 | 872,215 | -0.10(-0.14%) |
Feb 27, 2017 | 73.77 | 74.02 | 73.69 | 73.79 | 579,374 | -0.23(-0.31%) |
Feb 24, 2017 | 73.81 | 74.20 | 73.76 | 74.02 | 1,976,959 | -0.18(-0.24%) |
Feb 23, 2017 | 73.56 | 74.40 | 73.52 | 74.20 | 1,720,990 | +0.40(+0.54%) |
Feb 22, 2017 | 73.25 | 73.82 | 73.10 | 73.80 | 396,318 | +0.88(+1.21%) |
Feb 21, 2017 | 72.68 | 72.98 | 72.36 | 72.92 | 677,266 | -0.82(-1.12%) |
Feb 17, 2017 | 73.74 | 73.74 | 73.74 | 0 | +1.12(+1.54%) | |
Feb 16, 2017 | 72.17 | 72.75 | 72.05 | 72.62 | 555,834 | -0.05(-0.07%) |
Feb 15, 2017 | 72.18 | 72.81 | 72.05 | 72.67 | 859,607 | +0.01(+0.01%) |
Feb 14, 2017 | 73.06 | 73.14 | 72.42 | 72.66 | 751,774 | -0.65(-0.89%) |
Feb 13, 2017 | 73.41 | 73.56 | 73.22 | 73.31 | 378,392 | -0.17(-0.23%) |
Feb 10, 2017 | 73.09 | 73.80 | 73.04 | 73.48 | 751,699 | -0.47(-0.64%) |
Feb 09, 2017 | 74.02 | 74.16 | 73.63 | 73.95 | 583,794 | -0.61(-0.82%) |
Feb 08, 2017 | 74.25 | 74.88 | 74.17 | 74.56 | 1,481,087 | +1.44(+1.98%) |
Feb 07, 2017 | 73.09 | 73.40 | 73.02 | 73.12 | 1,266,266 | -0.32(-0.44%) |
Feb 06, 2017 | 73.00 | 73.47 | 72.99 | 73.44 | 256,088 | -0.25(-0.34%) |
Feb 03, 2017 | 73.44 | 73.78 | 73.29 | 73.69 | 607,889 | +0.90(+1.24%) |
Feb 02, 2017 | 73.47 | 73.57 | 72.73 | 72.79 | 359,447 | -0.17(-0.23%) |
Feb 01, 2017 | 73.65 | 73.68 | 72.60 | 72.96 | 430,773 | -0.26(-0.36%) |
Jan 31, 2017 | 72.81 | 73.36 | 72.71 | 73.22 | 385,056 | +0.35(+0.48%) |
Jan 30, 2017 | 72.03 | 72.97 | 72.00 | 72.87 | 483,754 | -0.53(-0.72%) |
Jan 27, 2017 | 73.16 | 73.42 | 72.92 | 73.40 | 365,707 | +0.53(+0.73%) |
Jan 26, 2017 | 73.04 | 73.18 | 72.70 | 72.87 | 1,010,160 | -0.95(-1.29%) |
Jan 25, 2017 | 73.36 | 73.83 | 73.20 | 73.82 | 785,467 | +0.44(+0.60%) |
Jan 24, 2017 | 73.26 | 73.55 | 73.22 | 73.38 | 391,921 | -0.01(-0.01%) |
Jan 23, 2017 | 73.11 | 73.47 | 72.89 | 73.39 | 540,068 | +0.32(+0.44%) |
Jan 20, 2017 | 72.72 | 73.14 | 72.65 | 73.07 | 294,672 | +0.38(+0.52%) |
Jan 19, 2017 | 72.71 | 72.87 | 72.39 | 72.69 | 400,983 | -0.55(-0.75%) |
Jan 18, 2017 | 73.63 | 73.72 | 73.20 | 73.24 | 452,482 | -0.11(-0.15%) |
Jan 17, 2017 | 73.13 | 73.46 | 73.09 | 73.35 | 705,725 | -0.64(-0.86%) |
Jan 13, 2017 | 73.99 | 73.99 | 73.99 | 0 | -0.01(-0.01%) | |
Jan 12, 2017 | 73.89 | 74.11 | 73.82 | 74.00 | 559,561 | +0.65(+0.89%) |
Jan 11, 2017 | 73.14 | 73.64 | 72.79 | 73.35 | 563,908 | -0.41(-0.56%) |
Jan 10, 2017 | 72.83 | 73.91 | 72.75 | 73.76 | 650,232 | +0.17(+0.23%) |
Jan 09, 2017 | 73.53 | 73.79 | 73.46 | 73.59 | 681,654 | +0.07(+0.10%) |
Jan 06, 2017 | 72.92 | 73.73 | 72.89 | 73.52 | 450,743 | -0.06(-0.08%) |
Jan 05, 2017 | 72.58 | 73.60 | 72.57 | 73.58 | 676,981 | +1.68(+2.34%) |
Jan 04, 2017 | 71.13 | 72.01 | 71.05 | 71.90 | 687,132 | +0.55(+0.77%) |
Jan 03, 2017 | 70.44 | 72.30 | 70.06 | 71.35 | 1,527,811 | -0.39(-0.54%) |
Dec 30, 2016 | 71.74 | 71.74 | 71.74 | 0 | +0.34(+0.48%) | |
Dec 29, 2016 | 71.50 | 71.67 | 71.35 | 71.39 | 504,130 | +0.56(+0.80%) |
Dec 28, 2016 | 70.94 | 71.06 | 70.77 | 70.83 | 345,318 | -0.31(-0.44%) |
Dec 27, 2016 | 71.22 | 71.39 | 70.91 | 71.14 | 479,189 | -0.06(-0.09%) |
Dec 23, 2016 | 71.20 | 71.20 | 71.20 | 0 | -0.16(-0.22%) | |
Dec 22, 2016 | 71.34 | 71.47 | 71.07 | 71.36 | 595,183 | +0.41(+0.58%) |
Dec 21, 2016 | 71.36 | 71.37 | 70.80 | 70.95 | 602,516 | +0.05(+0.07%) |
Dec 20, 2016 | 70.78 | 71.25 | 70.65 | 70.90 | 828,018 | -0.26(-0.36%) |
Dec 19, 2016 | 70.85 | 71.34 | 70.78 | 71.16 | 663,664 | +0.59(+0.83%) |
Dec 16, 2016 | 69.88 | 70.66 | 69.83 | 70.57 | 853,915 | +0.31(+0.44%) |
Dec 15, 2016 | 70.30 | 70.50 | 70.00 | 70.26 | 843,975 | -0.24(-0.34%) |
Dec 14, 2016 | 71.30 | 71.81 | 70.42 | 70.50 | 1,673,032 | -1.02(-1.43%) |
Dec 13, 2016 | 70.78 | 71.58 | 70.74 | 71.52 | 1,245,972 | +1.94(+2.79%) |
Dec 12, 2016 | 69.48 | 69.84 | 69.44 | 69.58 | 1,443,461 | -0.28(-0.41%) |
Dec 09, 2016 | 69.13 | 69.96 | 68.88 | 69.86 | 1,899,451 | +2.35(+3.48%) |
Dec 08, 2016 | 67.45 | 67.73 | 67.21 | 67.52 | 998,449 | -0.17(-0.26%) |
Dec 07, 2016 | 67.42 | 67.95 | 67.36 | 67.69 | 1,110,435 | -0.10(-0.15%) |
Dec 06, 2016 | 67.72 | 68.00 | 67.55 | 67.79 | 872,980 | +0.09(+0.13%) |
Dec 05, 2016 | 68.03 | 68.08 | 67.31 | 67.70 | 1,052,782 | +0.25(+0.37%) |
Dec 02, 2016 | 66.98 | 67.50 | 66.93 | 67.45 | 738,218 | +0.85(+1.28%) |
Dec 01, 2016 | 66.31 | 66.67 | 66.08 | 66.60 | 919,861 | -0.70(-1.04%) |
Nov 30, 2016 | 67.60 | 67.66 | 67.08 | 67.30 | 1,129,808 | -0.31(-0.47%) |
Nov 29, 2016 | 67.20 | 67.72 | 67.17 | 67.61 | 744,861 | +0.02(+0.02%) |
Nov 28, 2016 | 67.79 | 67.98 | 67.52 | 67.60 | 796,488 | -0.62(-0.91%) |
Nov 25, 2016 | 68.45 | 68.55 | 68.12 | 68.22 | 425,255 | +1.60(+2.40%) |
Nov 23, 2016 | 66.62 | 66.62 | 66.62 | 0 | -0.37(-0.55%) | |
Nov 22, 2016 | 66.96 | 67.10 | 66.70 | 66.99 | 1,349,972 | -0.70(-1.03%) |
Nov 21, 2016 | 67.78 | 67.94 | 67.45 | 67.69 | 2,559,106 | -0.15(-0.22%) |
Nov 18, 2016 | 68.05 | 68.19 | 67.74 | 67.84 | 2,037,954 | -0.74(-1.07%) |
Nov 17, 2016 | 68.80 | 69.08 | 68.50 | 68.58 | 2,385,189 | -0.43(-0.63%) |
Nov 16, 2016 | 68.36 | 69.05 | 68.31 | 69.01 | 2,272,504 | +0.26(+0.38%) |
Nov 15, 2016 | 68.43 | 68.85 | 68.38 | 68.75 | 706,950 | +0.66(+0.97%) |
Nov 14, 2016 | 68.14 | 68.26 | 67.73 | 68.09 | 1,281,336 | -1.50(-2.16%) |
Nov 11, 2016 | 70.01 | 70.35 | 69.33 | 69.59 | 1,563,737 | -0.40(-0.57%) |
Nov 10, 2016 | 70.22 | 70.36 | 69.36 | 69.99 | 1,040,592 | -1.78(-2.47%) |
Nov 09, 2016 | 71.75 | 72.00 | 71.27 | 71.77 | 914,859 | -1.22(-1.66%) |
Nov 08, 2016 | 72.81 | 73.05 | 72.58 | 72.98 | 391,670 | -0.04(-0.05%) |
Nov 07, 2016 | 72.83 | 73.02 | 72.38 | 73.02 | 325,707 | +0.50(+0.69%) |
Nov 04, 2016 | 72.65 | 73.40 | 72.41 | 72.52 | 4,009,067 | +0.12(+0.17%) |
Nov 03, 2016 | 72.98 | 73.03 | 72.30 | 72.40 | 2,327,146 | -1.04(-1.42%) |
Nov 02, 2016 | 74.01 | 74.08 | 73.39 | 73.44 | 324,586 | +0.26(+0.36%) |
Nov 01, 2016 | 73.41 | 73.60 | 73.09 | 73.18 | 1,392,050 | +0.54(+0.74%) |
Oct 31, 2016 | 73.00 | 73.05 | 72.45 | 72.64 | 1,221,666 | -0.76(-1.03%) |
Oct 28, 2016 | 73.14 | 73.47 | 73.07 | 73.40 | 205,706 | -0.26(-0.35%) |
Oct 27, 2016 | 73.39 | 73.84 | 73.30 | 73.66 | 369,488 | +1.19(+1.64%) |
Oct 26, 2016 | 72.68 | 72.73 | 72.42 | 72.47 | 406,531 | +0.20(+0.28%) |
Oct 25, 2016 | 72.39 | 72.67 | 72.25 | 72.27 | 993,080 | -0.41(-0.56%) |
Oct 24, 2016 | 73.28 | 73.37 | 72.62 | 72.68 | 3,678,579 | -0.61(-0.83%) |
Oct 21, 2016 | 73.42 | 73.62 | 73.21 | 73.29 | 1,550,192 | -1.22(-1.64%) |
Oct 20, 2016 | 74.56 | 75.09 | 74.44 | 74.51 | 653,849 | -0.80(-1.06%) |
Oct 19, 2016 | 75.31 | 75.45 | 75.11 | 75.31 | 395,226 | -0.32(-0.42%) |
Oct 18, 2016 | 75.61 | 75.74 | 75.43 | 75.63 | 460,577 | +0.22(+0.29%) |
Oct 17, 2016 | 75.33 | 75.54 | 75.17 | 75.41 | 294,772 | -0.65(-0.85%) |
Oct 14, 2016 | 76.28 | 76.62 | 75.92 | 76.06 | 270,684 | +0.64(+0.85%) |
Oct 13, 2016 | 75.30 | 75.68 | 75.05 | 75.42 | 282,682 | -0.27(-0.36%) |
Oct 12, 2016 | 75.83 | 75.95 | 75.50 | 75.69 | 359,206 | -0.21(-0.28%) |
Oct 11, 2016 | 76.76 | 76.85 | 75.71 | 75.90 | 762,757 | -0.96(-1.25%) |
Oct 10, 2016 | 76.84 | 77.24 | 76.80 | 76.86 | 173,576 | +0.03(+0.05%) |
Oct 07, 2016 | 77.30 | 77.38 | 76.39 | 76.83 | 292,596 | -1.02(-1.32%) |
Oct 06, 2016 | 77.81 | 77.91 | 77.64 | 77.85 | 284,371 | -0.29(-0.37%) |
Oct 05, 2016 | 78.42 | 78.51 | 77.89 | 78.14 | 334,037 | -0.41(-0.52%) |
Oct 04, 2016 | 78.31 | 78.85 | 78.17 | 78.55 | 349,731 | -0.37(-0.47%) |
Oct 03, 2016 | 78.94 | 79.14 | 78.69 | 78.92 | 239,368 | -0.10(-0.13%) |
Sep 30, 2016 | 78.77 | 79.12 | 78.65 | 79.02 | 514,483 | -0.58(-0.73%) |
Sep 29, 2016 | 79.59 | 79.87 | 79.40 | 79.60 | 440,317 | +0.10(+0.13%) |
Sep 28, 2016 | 79.54 | 79.70 | 79.14 | 79.50 | 244,929 | +0.04(+0.05%) |
Sep 27, 2016 | 78.92 | 79.46 | 78.89 | 79.46 | 386,089 | +0.72(+0.92%) |
Sep 26, 2016 | 78.62 | 78.95 | 78.51 | 78.73 | 1,105,957 | -0.36(-0.45%) |
Sep 23, 2016 | 78.93 | 79.23 | 78.90 | 79.09 | 443,281 | -1.52(-1.88%) |
Sep 22, 2016 | 80.52 | 80.94 | 80.52 | 80.61 | 600,527 | +1.23(+1.54%) |
Sep 21, 2016 | 79.16 | 79.38 | 78.76 | 79.38 | 947,925 | +0.13(+0.16%) |
Sep 20, 2016 | 79.49 | 79.49 | 79.02 | 79.25 | 282,300 | +0.71(+0.90%) |
Sep 19, 2016 | 78.58 | 78.77 | 78.44 | 78.54 | 511,312 | +0.16(+0.20%) |
Sep 16, 2016 | 78.77 | 78.82 | 78.17 | 78.38 | 272,155 | -1.19(-1.50%) |
Sep 15, 2016 | 79.52 | 79.65 | 79.17 | 79.57 | 417,572 | +0.12(+0.15%) |
Sep 14, 2016 | 79.66 | 79.91 | 79.35 | 79.45 | 790,424 | +0.45(+0.57%) |
Sep 13, 2016 | 79.61 | 79.75 | 78.85 | 79.00 | 350,832 | -1.33(-1.66%) |
Sep 12, 2016 | 79.69 | 80.33 | 79.65 | 80.33 | 436,228 | +0.61(+0.77%) |
Sep 09, 2016 | 80.19 | 80.22 | 79.72 | 79.72 | 1,400,063 | -1.17(-1.45%) |
Sep 08, 2016 | 81.31 | 81.43 | 80.76 | 80.89 | 311,268 | -0.50(-0.61%) |
Sep 07, 2016 | 81.66 | 81.88 | 81.32 | 81.39 | 454,546 | -0.06(-0.07%) |
Sep 06, 2016 | 80.79 | 81.55 | 80.69 | 81.45 | 228,415 | +0.89(+1.10%) |
Sep 02, 2016 | 80.56 | 80.56 | 80.56 | 0 | +1.17(+1.47%) | |
Sep 01, 2016 | 79.05 | 79.54 | 78.90 | 79.39 | 510,140 | -0.11(-0.14%) |
Aug 31, 2016 | 79.32 | 79.65 | 79.27 | 79.50 | 325,363 | +0.02(+0.03%) |
Aug 30, 2016 | 79.74 | 79.87 | 79.28 | 79.48 | 294,242 | -0.09(-0.11%) |
Aug 29, 2016 | 79.44 | 79.73 | 79.25 | 79.57 | 294,909 | +0.20(+0.25%) |
Aug 26, 2016 | 80.05 | 80.80 | 79.05 | 79.37 | 561,493 | -0.62(-0.78%) |
Aug 25, 2016 | 80.31 | 80.38 | 79.88 | 79.99 | 239,821 | -0.11(-0.14%) |
Aug 24, 2016 | 80.55 | 80.62 | 80.06 | 80.10 | 273,841 | -0.69(-0.85%) |
Aug 23, 2016 | 81.17 | 81.40 | 80.79 | 80.79 | 270,451 | -0.23(-0.28%) |
Aug 22, 2016 | 81.02 | 81.20 | 80.86 | 81.02 | 557,153 | -0.88(-1.07%) |
Aug 19, 2016 | 82.21 | 82.22 | 81.73 | 81.90 | 687,626 | -1.08(-1.30%) |
Aug 18, 2016 | 82.87 | 83.25 | 82.72 | 82.98 | 370,863 | +1.44(+1.77%) |
Aug 17, 2016 | 81.64 | 81.75 | 81.12 | 81.54 | 214,365 | -0.13(-0.16%) |
Aug 16, 2016 | 82.17 | 82.46 | 81.65 | 81.67 | 420,669 | -0.29(-0.35%) |
Aug 15, 2016 | 82.02 | 82.17 | 81.80 | 81.96 | 394,153 | +0.11(+0.13%) |
Aug 12, 2016 | 81.95 | 82.09 | 81.75 | 81.85 | 516,257 | +0.22(+0.27%) |
Aug 11, 2016 | 81.47 | 81.95 | 81.35 | 81.63 | 297,793 | +2.18(+2.74%) |
Aug 10, 2016 | 79.83 | 79.92 | 79.30 | 79.45 | 335,239 | +0.08(+0.10%) |
Aug 09, 2016 | 79.15 | 79.48 | 79.05 | 79.37 | 173,807 | +0.60(+0.76%) |
Aug 08, 2016 | 78.85 | 79.01 | 78.57 | 78.77 | 174,114 | -0.80(-1.01%) |
Aug 05, 2016 | 79.25 | 79.72 | 79.25 | 79.57 | 287,039 | -0.07(-0.09%) |
Aug 04, 2016 | 79.38 | 79.70 | 79.30 | 79.64 | 411,072 | +0.55(+0.69%) |
Aug 03, 2016 | 79.10 | 79.25 | 78.80 | 79.09 | 410,609 | -0.75(-0.93%) |
Aug 02, 2016 | 80.17 | 80.21 | 79.67 | 79.84 | 192,274 | +0.17(+0.21%) |
Aug 01, 2016 | 80.26 | 80.37 | 79.51 | 79.67 | 470,785 | -0.56(-0.70%) |
Jul 29, 2016 | 79.78 | 80.55 | 79.69 | 80.23 | 451,592 | +1.58(+2.01%) |
Jul 28, 2016 | 78.98 | 79.15 | 78.41 | 78.65 | 422,426 | -0.25(-0.32%) |
Jul 27, 2016 | 78.67 | 78.98 | 78.30 | 78.90 | 258,453 | -0.05(-0.06%) |
Jul 26, 2016 | 79.39 | 79.47 | 78.83 | 78.95 | 361,476 | -0.20(-0.25%) |
Jul 25, 2016 | 79.48 | 79.55 | 79.00 | 79.15 | 181,049 | +0.18(+0.23%) |
Jul 22, 2016 | 78.96 | 79.02 | 78.72 | 78.97 | 319,779 | +0.32(+0.41%) |
Jul 21, 2016 | 78.72 | 78.91 | 78.53 | 78.65 | 498,663 | -0.21(-0.27%) |
Jul 20, 2016 | 78.78 | 79.15 | 78.66 | 78.86 | 314,830 | +0.18(+0.23%) |
Jul 19, 2016 | 78.90 | 79.11 | 78.63 | 78.68 | 237,524 | -0.42(-0.53%) |
Jul 18, 2016 | 79.32 | 79.65 | 78.90 | 79.10 | 265,320 | +0.28(+0.36%) |
Jul 15, 2016 | 79.12 | 79.36 | 78.77 | 78.82 | 2,009,726 | -0.39(-0.49%) |
Jul 14, 2016 | 79.58 | 79.76 | 79.16 | 79.21 | 716,212 | +0.46(+0.58%) |
Jul 13, 2016 | 78.80 | 79.15 | 78.74 | 78.75 | 516,680 | +0.16(+0.20%) |
Jul 12, 2016 | 79.24 | 79.24 | 78.59 | 78.59 | 428,989 | -0.46(-0.58%) |
Jul 11, 2016 | 79.06 | 79.38 | 79.00 | 79.05 | 307,077 | +0.66(+0.84%) |
Jul 08, 2016 | 78.55 | 78.11 | 78.39 | 1,664,723 | +0.40(+0.51%) | |
Jul 07, 2016 | 78.05 | 78.37 | 77.79 | 77.99 | 224,373 | +0.99(+1.29%) |
Jul 05, 2016 | 77.52 | 77.66 | 76.87 | 77.00 | 295,062 | -1.09(-1.40%) |