Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 87.82 | 89.14 | 86.72 | 88.56 | 243,617 | +1.04(+1.19%) |
Jun 29, 2017 | 87.78 | 87.83 | 86.49 | 87.52 | 154,295 | -0.01(-0.01%) |
Jun 28, 2017 | 87.43 | 88.50 | 87.12 | 87.53 | 148,768 | +0.79(+0.91%) |
Jun 27, 2017 | 86.94 | 87.41 | 86.60 | 86.74 | 179,927 | -0.40(-0.45%) |
Jun 26, 2017 | 88.02 | 88.10 | 87.07 | 87.13 | 170,516 | -0.54(-0.62%) |
Jun 23, 2017 | 87.12 | 87.86 | 86.86 | 87.67 | 349,764 | +0.55(+0.63%) |
Jun 22, 2017 | 87.18 | 87.81 | 86.79 | 87.12 | 175,498 | -0.04(-0.04%) |
Jun 21, 2017 | 89.09 | 89.09 | 87.05 | 87.16 | 146,081 | -1.60(-1.80%) |
Jun 20, 2017 | 89.56 | 89.80 | 88.45 | 88.76 | 269,344 | -1.01(-1.13%) |
Jun 19, 2017 | 90.05 | 90.80 | 89.68 | 89.78 | 419,276 | +0.19(+0.22%) |
Jun 16, 2017 | 88.14 | 89.63 | 87.61 | 89.58 | 546,684 | +0.78(+0.88%) |
Jun 15, 2017 | 87.67 | 88.83 | 87.59 | 88.80 | 172,824 | +0.30(+0.34%) |
Jun 14, 2017 | 89.36 | 89.36 | 88.19 | 88.50 | 152,321 | -0.68(-0.77%) |
Jun 13, 2017 | 89.62 | 89.83 | 88.82 | 89.19 | 181,545 | -0.13(-0.15%) |
Jun 12, 2017 | 90.99 | 91.40 | 88.85 | 89.32 | 276,382 | -1.50(-1.66%) |
Jun 09, 2017 | 89.11 | 90.85 | 89.11 | 90.83 | 379,306 | +1.86(+2.09%) |
Jun 08, 2017 | 86.90 | 89.26 | 86.25 | 88.97 | 246,847 | +1.93(+2.21%) |
Jun 07, 2017 | 87.53 | 87.57 | 86.96 | 87.04 | 325,342 | -0.29(-0.33%) |
Jun 06, 2017 | 88.52 | 88.52 | 87.13 | 87.33 | 286,815 | -1.54(-1.73%) |
Jun 05, 2017 | 90.51 | 91.35 | 88.78 | 88.87 | 490,469 | +1.27(+1.45%) |
Jun 02, 2017 | 87.59 | 88.75 | 87.30 | 87.60 | 233,627 | +0.29(+0.33%) |
Jun 01, 2017 | 87.02 | 87.36 | 86.26 | 87.31 | 216,154 | +0.56(+0.64%) |
May 31, 2017 | 85.99 | 86.81 | 85.37 | 86.75 | 303,197 | +0.79(+0.92%) |
May 30, 2017 | 85.73 | 86.24 | 85.47 | 85.96 | 320,324 | -0.12(-0.13%) |
May 26, 2017 | 85.70 | 86.09 | 85.51 | 86.08 | 304,709 | +0.06(+0.07%) |
May 25, 2017 | 84.26 | 86.11 | 84.13 | 86.02 | 413,315 | +2.17(+2.59%) |
May 24, 2017 | 83.08 | 84.15 | 82.92 | 83.85 | 219,791 | +0.78(+0.94%) |
May 23, 2017 | 82.27 | 83.12 | 81.45 | 83.07 | 241,714 | +1.00(+1.22%) |
May 22, 2017 | 82.56 | 82.69 | 81.80 | 82.07 | 241,424 | +0.24(+0.29%) |
May 19, 2017 | 80.83 | 81.94 | 80.53 | 81.83 | 430,794 | +1.45(+1.81%) |
May 18, 2017 | 80.83 | 80.95 | 79.76 | 80.37 | 535,300 | -0.57(-0.70%) |
May 17, 2017 | 83.87 | 82.68 | 80.84 | 80.94 | 206,132 | -2.93(-3.49%) |
May 16, 2017 | 84.40 | 84.46 | 83.17 | 83.87 | 202,835 | -0.42(-0.50%) |
May 15, 2017 | 83.23 | 84.35 | 83.23 | 84.29 | 300,703 | +1.11(+1.33%) |
May 12, 2017 | 83.67 | 83.67 | 82.87 | 83.19 | 227,250 | -0.98(-1.17%) |
May 11, 2017 | 84.05 | 84.25 | 82.90 | 84.17 | 235,384 | -0.25(-0.30%) |
May 10, 2017 | 84.30 | 84.95 | 84.17 | 84.42 | 200,163 | -0.13(-0.15%) |
May 09, 2017 | 85.26 | 85.48 | 84.09 | 84.54 | 347,068 | -0.58(-0.68%) |
May 08, 2017 | 85.73 | 85.73 | 84.13 | 85.12 | 295,361 | -0.61(-0.71%) |
May 05, 2017 | 86.55 | 86.55 | 84.26 | 85.73 | 351,331 | -0.68(-0.79%) |
May 04, 2017 | 91.61 | 91.74 | 86.15 | 86.41 | 534,928 | -3.40(-3.79%) |
May 03, 2017 | 90.22 | 90.37 | 89.24 | 89.81 | 233,752 | -0.95(-1.05%) |
May 02, 2017 | 91.11 | 91.39 | 90.56 | 90.77 | 368,616 | -0.44(-0.49%) |
May 01, 2017 | 90.24 | 91.51 | 89.56 | 91.21 | 349,494 | +1.16(+1.28%) |
Apr 28, 2017 | 90.37 | 90.57 | 89.86 | 90.06 | 271,338 | -0.17(-0.19%) |
Apr 27, 2017 | 90.31 | 90.97 | 89.55 | 90.23 | 207,183 | +0.30(+0.33%) |
Apr 26, 2017 | 89.89 | 90.38 | 89.63 | 89.93 | 333,823 | -0.14(-0.16%) |
Apr 25, 2017 | 90.33 | 90.42 | 89.52 | 90.08 | 236,865 | +0.56(+0.62%) |
Apr 24, 2017 | 90.28 | 90.46 | 89.24 | 89.52 | 223,236 | +1.00(+1.13%) |
Apr 21, 2017 | 88.58 | 88.92 | 87.92 | 88.51 | 261,343 | +0.32(+0.36%) |
Apr 20, 2017 | 87.30 | 88.36 | 86.87 | 88.20 | 259,479 | +1.57(+1.81%) |
Apr 19, 2017 | 86.64 | 87.50 | 86.19 | 86.63 | 579,453 | +0.37(+0.42%) |
Apr 18, 2017 | 85.49 | 86.34 | 85.25 | 86.26 | 199,772 | +0.04(+0.04%) |
Apr 17, 2017 | 84.82 | 86.24 | 84.73 | 86.22 | 379,616 | +1.70(+2.01%) |
Apr 13, 2017 | 85.35 | 85.87 | 84.47 | 84.53 | 187,484 | -1.07(-1.25%) |
Apr 12, 2017 | 87.63 | 87.63 | 85.43 | 85.59 | 181,657 | -2.05(-2.34%) |
Apr 11, 2017 | 86.15 | 87.68 | 85.71 | 87.65 | 252,777 | +1.19(+1.38%) |
Apr 10, 2017 | 86.38 | 86.72 | 85.64 | 86.45 | 187,775 | +0.24(+0.28%) |
Apr 07, 2017 | 86.20 | 86.82 | 85.75 | 86.21 | 215,040 | +0.05(+0.06%) |
Apr 06, 2017 | 85.52 | 86.37 | 84.83 | 86.16 | 188,955 | +0.65(+0.75%) |
Apr 05, 2017 | 87.69 | 88.27 | 85.36 | 85.52 | 273,578 | -1.62(-1.86%) |
Apr 04, 2017 | 87.22 | 87.96 | 86.77 | 87.14 | 387,755 | -0.09(-0.10%) |
Apr 03, 2017 | 87.98 | 88.60 | 86.19 | 87.22 | 286,669 | -0.71(-0.81%) |
Mar 31, 2017 | 87.97 | 88.86 | 87.83 | 87.94 | 221,925 | -0.17(-0.20%) |
Mar 30, 2017 | 87.43 | 88.24 | 87.24 | 88.11 | 231,454 | +0.86(+0.98%) |
Mar 29, 2017 | 87.66 | 87.66 | 86.76 | 87.25 | 232,087 | -0.59(-0.67%) |
Mar 28, 2017 | 86.97 | 88.51 | 86.89 | 87.84 | 351,109 | +0.39(+0.44%) |
Mar 27, 2017 | 86.23 | 87.62 | 85.64 | 87.45 | 286,792 | -0.32(-0.36%) |
Mar 24, 2017 | 89.00 | 89.52 | 87.46 | 87.77 | 199,589 | -1.31(-1.47%) |
Mar 23, 2017 | 88.41 | 89.41 | 88.23 | 89.08 | 201,838 | +0.55(+0.62%) |
Mar 22, 2017 | 89.30 | 89.84 | 88.27 | 88.53 | 203,998 | -1.04(-1.16%) |
Mar 21, 2017 | 91.95 | 91.95 | 89.03 | 89.57 | 265,997 | -1.66(-1.81%) |
Mar 20, 2017 | 91.92 | 92.24 | 91.08 | 91.23 | 333,715 | -0.92(-1.00%) |
Mar 17, 2017 | 92.08 | 92.55 | 91.09 | 92.15 | 743,236 | -0.15(-0.17%) |
Mar 16, 2017 | 93.20 | 93.47 | 92.08 | 92.30 | 152,852 | -0.35(-0.37%) |
Mar 15, 2017 | 92.27 | 92.93 | 91.77 | 92.65 | 243,042 | +0.89(+0.98%) |
Mar 14, 2017 | 92.07 | 92.10 | 90.96 | 91.76 | 89,101 | -0.71(-0.77%) |
Mar 13, 2017 | 91.96 | 92.56 | 91.72 | 92.47 | 153,756 | +0.43(+0.47%) |
Mar 10, 2017 | 92.49 | 92.83 | 91.18 | 92.03 | 140,788 | +0.41(+0.45%) |
Mar 09, 2017 | 92.80 | 92.80 | 91.36 | 91.62 | 182,097 | -0.64(-0.69%) |
Mar 08, 2017 | 92.78 | 93.09 | 92.19 | 92.26 | 201,192 | -0.11(-0.11%) |
Mar 07, 2017 | 92.34 | 92.99 | 91.84 | 92.36 | 193,026 | -0.39(-0.43%) |
Mar 06, 2017 | 92.04 | 93.15 | 92.04 | 92.76 | 168,072 | -0.18(-0.20%) |
Mar 03, 2017 | 93.31 | 93.70 | 92.69 | 92.94 | 370,110 | -0.30(-0.32%) |
Mar 02, 2017 | 95.57 | 95.57 | 93.03 | 93.24 | 318,498 | -2.53(-2.64%) |
Mar 01, 2017 | 95.26 | 96.37 | 95.26 | 95.77 | 343,009 | +1.64(+1.74%) |
Feb 28, 2017 | 95.43 | 95.69 | 93.84 | 94.13 | 278,783 | -1.36(-1.42%) |
Feb 27, 2017 | 93.84 | 95.52 | 93.84 | 95.49 | 235,975 | +1.36(+1.44%) |
Feb 24, 2017 | 92.81 | 94.14 | 92.75 | 94.13 | 183,601 | +0.19(+0.20%) |
Feb 23, 2017 | 94.70 | 94.70 | 93.18 | 93.94 | 221,642 | -0.59(-0.62%) |
Feb 22, 2017 | 94.27 | 94.71 | 94.06 | 94.53 | 274,196 | -0.07(-0.07%) |
Feb 21, 2017 | 93.67 | 94.80 | 93.67 | 94.59 | 570,594 | +0.92(+0.99%) |
Feb 17, 2017 | 93.67 | 93.67 | 93.67 | 0 | +1.31(+1.42%) | |
Feb 16, 2017 | 93.74 | 95.15 | 92.32 | 92.36 | 958,301 | -3.34(-3.49%) |
Feb 15, 2017 | 96.22 | 96.59 | 95.55 | 95.70 | 426,676 | -0.80(-0.83%) |
Feb 14, 2017 | 96.17 | 96.78 | 95.67 | 96.50 | 191,045 | -0.04(-0.04%) |
Feb 13, 2017 | 96.52 | 96.93 | 96.08 | 96.54 | 190,817 | +0.58(+0.60%) |
Feb 10, 2017 | 95.27 | 96.15 | 95.07 | 95.96 | 182,851 | +1.11(+1.17%) |
Feb 09, 2017 | 93.89 | 95.01 | 93.64 | 94.85 | 292,246 | +0.96(+1.02%) |
Feb 08, 2017 | 94.41 | 94.58 | 93.26 | 93.89 | 152,500 | -0.73(-0.77%) |
Feb 07, 2017 | 95.32 | 96.16 | 94.31 | 94.62 | 156,366 | -0.06(-0.06%) |
Feb 06, 2017 | 94.89 | 95.45 | 93.92 | 94.68 | 205,590 | -0.27(-0.28%) |
Feb 03, 2017 | 93.55 | 95.25 | 92.82 | 94.95 | 304,309 | +2.23(+2.41%) |
Feb 02, 2017 | 93.57 | 93.90 | 92.04 | 92.72 | 395,880 | -0.79(-0.84%) |
Feb 01, 2017 | 94.83 | 95.22 | 93.25 | 93.51 | 371,718 | -0.85(-0.90%) |
Jan 31, 2017 | 93.49 | 94.67 | 92.48 | 94.35 | 233,086 | +0.12(+0.12%) |
Jan 30, 2017 | 93.68 | 94.40 | 92.57 | 94.24 | 310,318 | +0.04(+0.04%) |
Jan 27, 2017 | 94.83 | 95.15 | 93.59 | 94.20 | 209,413 | -0.54(-0.57%) |
Jan 26, 2017 | 94.43 | 95.07 | 93.97 | 94.74 | 225,449 | +0.26(+0.27%) |
Jan 25, 2017 | 94.33 | 94.69 | 93.76 | 94.48 | 169,930 | +0.89(+0.95%) |
Jan 24, 2017 | 91.93 | 94.44 | 91.93 | 93.59 | 365,160 | +1.59(+1.73%) |
Jan 23, 2017 | 92.52 | 93.07 | 91.17 | 92.01 | 300,033 | -0.76(-0.82%) |
Jan 20, 2017 | 92.21 | 93.03 | 91.80 | 92.77 | 433,654 | +0.59(+0.64%) |
Jan 19, 2017 | 92.27 | 92.55 | 90.61 | 92.18 | 447,163 | -0.01(-0.01%) |
Jan 18, 2017 | 92.20 | 92.73 | 91.88 | 92.19 | 404,816 | +0.19(+0.21%) |
Jan 17, 2017 | 93.01 | 93.61 | 91.59 | 92.00 | 281,265 | -1.72(-1.84%) |
Jan 13, 2017 | 93.72 | 93.72 | 93.72 | 0 | -0.10(-0.10%) | |
Jan 12, 2017 | 93.71 | 94.01 | 91.97 | 93.81 | 191,012 | -0.39(-0.42%) |
Jan 11, 2017 | 94.29 | 94.78 | 93.82 | 94.21 | 194,458 | +0.04(+0.04%) |
Jan 10, 2017 | 92.95 | 94.48 | 92.92 | 94.17 | 197,673 | +1.64(+1.77%) |
Jan 09, 2017 | 94.54 | 94.54 | 92.51 | 92.53 | 171,734 | -1.94(-2.06%) |
Jan 06, 2017 | 94.60 | 95.39 | 93.76 | 94.48 | 219,254 | +0.09(+0.09%) |
Jan 05, 2017 | 94.66 | 96.14 | 94.12 | 94.39 | 279,387 | -0.41(-0.44%) |
Jan 04, 2017 | 95.29 | 96.47 | 94.45 | 94.81 | 582,076 | +0.04(+0.04%) |
Jan 03, 2017 | 95.62 | 96.42 | 94.17 | 94.77 | 279,005 | +0.13(+0.13%) |
Dec 30, 2016 | 94.64 | 94.64 | 94.64 | 0 | -0.59(-0.62%) | |
Dec 29, 2016 | 96.28 | 96.86 | 94.66 | 95.23 | 261,522 | -0.64(-0.66%) |
Dec 28, 2016 | 98.00 | 98.00 | 95.72 | 95.86 | 239,465 | -2.08(-2.12%) |
Dec 27, 2016 | 97.47 | 98.37 | 97.23 | 97.94 | 134,662 | +0.65(+0.67%) |
Dec 23, 2016 | 97.29 | 97.29 | 97.29 | 0 | +0.14(+0.15%) | |
Dec 22, 2016 | 97.18 | 97.41 | 96.39 | 97.14 | 152,634 | -0.07(-0.07%) |
Dec 21, 2016 | 97.58 | 97.91 | 97.19 | 97.21 | 157,633 | -0.22(-0.23%) |
Dec 20, 2016 | 98.13 | 98.45 | 97.03 | 97.43 | 348,696 | -0.41(-0.42%) |
Dec 19, 2016 | 97.41 | 98.39 | 96.79 | 97.85 | 324,110 | +0.78(+0.80%) |
Dec 16, 2016 | 98.49 | 98.65 | 96.86 | 97.07 | 958,498 | -1.46(-1.48%) |
Dec 15, 2016 | 98.31 | 99.54 | 97.97 | 98.53 | 345,817 | +0.34(+0.34%) |
Dec 14, 2016 | 99.71 | 100.17 | 98.08 | 98.19 | 356,291 | -1.88(-1.88%) |
Dec 13, 2016 | 100.63 | 101.78 | 99.90 | 100.07 | 381,892 | -0.86(-0.85%) |
Dec 12, 2016 | 101.11 | 101.61 | 100.06 | 100.92 | 321,628 | -1.02(-1.00%) |
Dec 09, 2016 | 103.10 | 103.45 | 101.87 | 101.94 | 314,000 | -0.90(-0.87%) |
Dec 08, 2016 | 103.37 | 103.54 | 101.88 | 102.84 | 329,651 | -0.17(-0.17%) |
Dec 07, 2016 | 100.51 | 103.28 | 100.39 | 103.01 | 335,759 | +2.97(+2.97%) |
Dec 06, 2016 | 98.56 | 100.12 | 96.77 | 100.04 | 320,685 | +1.12(+1.13%) |
Dec 05, 2016 | 98.95 | 99.58 | 98.27 | 98.92 | 249,531 | +0.56(+0.57%) |
Dec 02, 2016 | 97.54 | 98.58 | 97.42 | 98.37 | 163,273 | +0.79(+0.81%) |
Dec 01, 2016 | 97.27 | 98.01 | 96.82 | 97.58 | 245,439 | +0.86(+0.89%) |
Nov 30, 2016 | 98.07 | 98.62 | 96.63 | 96.72 | 329,955 | -1.39(-1.41%) |
Nov 29, 2016 | 97.89 | 98.65 | 97.55 | 98.11 | 161,000 | +0.52(+0.53%) |
Nov 28, 2016 | 97.94 | 98.38 | 97.51 | 97.59 | 217,281 | -0.97(-0.99%) |
Nov 25, 2016 | 98.43 | 98.63 | 97.86 | 98.56 | 108,287 | +0.20(+0.21%) |
Nov 23, 2016 | 98.36 | 98.36 | 98.36 | 0 | +1.30(+1.34%) | |
Nov 22, 2016 | 96.85 | 97.59 | 96.64 | 97.06 | 328,812 | +0.65(+0.68%) |
Nov 21, 2016 | 95.63 | 96.41 | 95.13 | 96.40 | 168,621 | +0.94(+0.99%) |
Nov 18, 2016 | 95.14 | 95.71 | 94.56 | 95.46 | 248,366 | +0.36(+0.37%) |
Nov 17, 2016 | 94.66 | 95.66 | 94.66 | 95.11 | 279,380 | +0.54(+0.57%) |
Nov 16, 2016 | 94.17 | 94.72 | 93.46 | 94.57 | 255,648 | +0.37(+0.40%) |
Nov 15, 2016 | 93.66 | 94.37 | 93.10 | 94.19 | 269,666 | +0.59(+0.63%) |
Nov 14, 2016 | 92.58 | 94.23 | 92.42 | 93.61 | 441,020 | +2.07(+2.26%) |
Nov 11, 2016 | 90.54 | 92.22 | 89.13 | 91.54 | 578,059 | -0.16(-0.18%) |
Nov 10, 2016 | 90.34 | 92.02 | 89.86 | 91.70 | 349,066 | +2.25(+2.51%) |
Nov 09, 2016 | 83.00 | 89.94 | 82.15 | 89.46 | 471,975 | +5.05(+5.98%) |
Nov 08, 2016 | 84.41 | 85.24 | 84.23 | 84.41 | 144,956 | -0.11(-0.13%) |
Nov 07, 2016 | 83.99 | 84.81 | 83.49 | 84.52 | 183,662 | +2.25(+2.73%) |
Nov 04, 2016 | 81.76 | 83.47 | 81.76 | 82.27 | 220,663 | +0.40(+0.49%) |
Nov 03, 2016 | 82.58 | 82.85 | 81.75 | 81.86 | 192,092 | -0.39(-0.48%) |
Nov 02, 2016 | 84.82 | 85.03 | 82.24 | 82.26 | 339,129 | -2.61(-3.08%) |
Nov 01, 2016 | 86.36 | 86.97 | 84.78 | 84.87 | 274,578 | -1.25(-1.45%) |
Oct 31, 2016 | 86.23 | 86.42 | 85.41 | 86.12 | 249,708 | +0.13(+0.16%) |
Oct 28, 2016 | 84.99 | 86.79 | 84.99 | 85.99 | 384,685 | +0.86(+1.02%) |
Oct 27, 2016 | 82.83 | 85.32 | 82.45 | 85.12 | 578,548 | +4.16(+5.14%) |
Oct 26, 2016 | 80.86 | 82.36 | 80.86 | 80.96 | 182,229 | -0.51(-0.63%) |
Oct 25, 2016 | 81.05 | 81.84 | 80.80 | 81.47 | 181,795 | +0.06(+0.07%) |
Oct 24, 2016 | 81.63 | 81.81 | 81.21 | 81.41 | 170,308 | +1.01(+1.25%) |
Oct 21, 2016 | 80.46 | 80.73 | 80.22 | 80.40 | 306,801 | -0.88(-1.09%) |
Oct 20, 2016 | 82.14 | 82.62 | 81.05 | 81.29 | 219,433 | -1.29(-1.56%) |
Oct 19, 2016 | 82.50 | 83.25 | 82.29 | 82.58 | 163,704 | +0.28(+0.34%) |
Oct 18, 2016 | 83.18 | 83.19 | 82.06 | 82.30 | 301,837 | -0.09(-0.10%) |
Oct 17, 2016 | 82.64 | 83.12 | 82.33 | 82.38 | 691,733 | -0.38(-0.46%) |
Oct 14, 2016 | 83.42 | 83.80 | 82.66 | 82.77 | 233,118 | -0.25(-0.30%) |
Oct 13, 2016 | 82.83 | 83.63 | 82.37 | 83.02 | 393,262 | -0.84(-1.00%) |
Oct 12, 2016 | 83.35 | 84.47 | 83.09 | 83.85 | 135,725 | +0.74(+0.89%) |
Oct 11, 2016 | 84.57 | 84.68 | 82.72 | 83.11 | 202,872 | -1.80(-2.12%) |
Oct 10, 2016 | 84.86 | 85.34 | 84.69 | 84.91 | 208,043 | +0.47(+0.56%) |
Oct 07, 2016 | 87.51 | 87.51 | 84.41 | 84.44 | 462,037 | -3.43(-3.90%) |
Oct 06, 2016 | 87.82 | 88.00 | 85.68 | 87.87 | 252,319 | -0.40(-0.46%) |
Oct 05, 2016 | 87.21 | 88.49 | 86.95 | 88.27 | 167,069 | +1.40(+1.62%) |
Oct 04, 2016 | 87.42 | 88.03 | 86.48 | 86.87 | 176,053 | -0.25(-0.29%) |
Oct 03, 2016 | 87.05 | 87.47 | 86.71 | 87.12 | 245,747 | -0.31(-0.35%) |
Sep 30, 2016 | 86.83 | 87.95 | 86.06 | 87.43 | 217,363 | +1.16(+1.35%) |
Sep 29, 2016 | 87.45 | 87.57 | 86.02 | 86.27 | 137,696 | -1.35(-1.54%) |
Sep 28, 2016 | 86.53 | 87.72 | 86.21 | 87.62 | 161,042 | +1.24(+1.43%) |
Sep 27, 2016 | 85.08 | 86.64 | 84.84 | 86.38 | 396,184 | +1.44(+1.69%) |
Sep 26, 2016 | 84.45 | 85.62 | 84.01 | 84.94 | 183,230 | +0.12(+0.14%) |
Sep 23, 2016 | 85.43 | 85.59 | 84.76 | 84.83 | 186,755 | -0.93(-1.09%) |
Sep 22, 2016 | 85.11 | 85.98 | 84.34 | 85.76 | 244,936 | +1.42(+1.68%) |
Sep 21, 2016 | 83.21 | 84.38 | 82.83 | 84.34 | 129,278 | +1.56(+1.89%) |
Sep 20, 2016 | 83.67 | 83.67 | 82.67 | 82.77 | 157,020 | -0.21(-0.25%) |
Sep 19, 2016 | 82.50 | 83.40 | 82.22 | 82.98 | 169,921 | +0.93(+1.13%) |
Sep 16, 2016 | 83.07 | 83.07 | 81.95 | 82.05 | 305,606 | -1.12(-1.35%) |
Sep 15, 2016 | 82.01 | 83.44 | 81.67 | 83.18 | 195,094 | +1.38(+1.69%) |
Sep 14, 2016 | 82.49 | 83.01 | 81.76 | 81.79 | 204,434 | -0.77(-0.93%) |
Sep 13, 2016 | 83.83 | 84.16 | 82.40 | 82.56 | 199,972 | -1.79(-2.13%) |
Sep 12, 2016 | 83.21 | 84.59 | 82.53 | 84.36 | 275,157 | +1.08(+1.30%) |
Sep 09, 2016 | 85.86 | 85.86 | 83.26 | 83.27 | 278,314 | -3.23(-3.74%) |
Sep 08, 2016 | 86.94 | 86.94 | 86.22 | 86.51 | 114,589 | -0.51(-0.58%) |
Sep 07, 2016 | 86.80 | 87.15 | 86.29 | 87.01 | 180,852 | +0.22(+0.25%) |
Sep 06, 2016 | 87.72 | 87.86 | 86.50 | 86.79 | 167,336 | -0.64(-0.74%) |
Sep 02, 2016 | 87.21 | 87.44 | 87.44 | 87.44 | 152,358 | +0.96(+1.11%) |
Sep 01, 2016 | 86.53 | 86.63 | 85.60 | 86.48 | 130,381 | +0.21(+0.24%) |
Aug 31, 2016 | 87.44 | 87.44 | 85.94 | 86.27 | 146,863 | -1.18(-1.35%) |
Aug 30, 2016 | 87.49 | 87.67 | 86.92 | 87.45 | 107,426 | +0.20(+0.23%) |
Aug 29, 2016 | 86.72 | 87.43 | 86.70 | 87.25 | 97,150 | +0.76(+0.88%) |
Aug 26, 2016 | 86.67 | 87.24 | 85.75 | 86.49 | 169,947 | +0.02(+0.02%) |
Aug 25, 2016 | 86.07 | 86.69 | 85.70 | 86.47 | 160,667 | +0.25(+0.29%) |
Aug 24, 2016 | 86.30 | 86.76 | 85.67 | 86.22 | 116,515 | -0.03(-0.03%) |
Aug 23, 2016 | 86.31 | 86.84 | 86.07 | 86.25 | 137,083 | +0.05(+0.06%) |
Aug 22, 2016 | 85.74 | 86.58 | 85.66 | 86.20 | 110,091 | +0.12(+0.14%) |
Aug 19, 2016 | 85.97 | 86.65 | 85.92 | 86.07 | 288,674 | -0.22(-0.26%) |
Aug 18, 2016 | 85.77 | 86.52 | 85.43 | 86.30 | 155,145 | +0.59(+0.68%) |
Aug 17, 2016 | 85.27 | 85.86 | 85.05 | 85.71 | 120,946 | +0.54(+0.63%) |
Aug 16, 2016 | 86.10 | 86.10 | 85.11 | 85.17 | 148,222 | -1.14(-1.32%) |
Aug 15, 2016 | 85.97 | 86.66 | 85.67 | 86.31 | 176,921 | +0.60(+0.71%) |
Aug 12, 2016 | 85.78 | 86.11 | 85.37 | 85.71 | 108,983 | -0.24(-0.28%) |
Aug 11, 2016 | 85.61 | 86.30 | 85.61 | 85.95 | 153,272 | +0.40(+0.47%) |
Aug 10, 2016 | 85.93 | 86.09 | 85.16 | 85.55 | 175,852 | -0.57(-0.66%) |
Aug 09, 2016 | 86.00 | 86.18 | 85.56 | 86.11 | 181,457 | +0.32(+0.37%) |
Aug 08, 2016 | 86.22 | 86.22 | 85.23 | 85.80 | 140,783 | -0.48(-0.56%) |
Aug 05, 2016 | 85.88 | 86.43 | 85.80 | 86.28 | 161,886 | +0.79(+0.92%) |
Aug 04, 2016 | 84.42 | 85.55 | 84.36 | 85.49 | 193,284 | +1.20(+1.42%) |
Aug 03, 2016 | 84.40 | 84.49 | 83.95 | 84.29 | 301,812 | -0.17(-0.20%) |
Aug 02, 2016 | 85.42 | 85.42 | 84.06 | 84.46 | 185,559 | -0.97(-1.13%) |
Aug 01, 2016 | 85.33 | 85.67 | 84.68 | 85.43 | 188,714 | +0.04(+0.04%) |
Jul 29, 2016 | 84.27 | 85.94 | 83.30 | 85.39 | 385,452 | +0.57(+0.67%) |
Jul 28, 2016 | 83.37 | 85.38 | 83.14 | 84.83 | 328,730 | +1.62(+1.95%) |
Jul 27, 2016 | 83.48 | 83.71 | 82.97 | 83.21 | 160,031 | -0.12(-0.15%) |
Jul 26, 2016 | 81.56 | 83.68 | 81.56 | 83.33 | 180,976 | +0.75(+0.91%) |
Jul 25, 2016 | 83.02 | 83.11 | 82.38 | 82.58 | 133,176 | -0.72(-0.86%) |
Jul 22, 2016 | 82.25 | 83.63 | 81.69 | 83.30 | 227,485 | +1.02(+1.24%) |
Jul 21, 2016 | 82.60 | 83.38 | 81.88 | 82.28 | 144,655 | -0.52(-0.63%) |
Jul 20, 2016 | 82.78 | 83.01 | 82.39 | 82.80 | 150,253 | +0.37(+0.45%) |
Jul 19, 2016 | 81.92 | 82.75 | 81.57 | 82.43 | 186,650 | +0.41(+0.50%) |
Jul 18, 2016 | 82.05 | 82.64 | 81.95 | 82.02 | 140,051 | -0.27(-0.33%) |
Jul 15, 2016 | 82.75 | 82.86 | 81.69 | 82.28 | 261,591 | +0.11(+0.13%) |
Jul 14, 2016 | 82.77 | 82.97 | 82.15 | 82.18 | 122,628 | +0.09(+0.11%) |
Jul 13, 2016 | 82.52 | 82.72 | 81.97 | 82.09 | 151,119 | -0.25(-0.30%) |
Jul 12, 2016 | 82.19 | 82.91 | 81.87 | 82.34 | 334,280 | +0.38(+0.47%) |
Jul 11, 2016 | 81.45 | 82.62 | 81.30 | 81.96 | 147,830 | +0.64(+0.79%) |
Jul 08, 2016 | 80.05 | 81.45 | 79.44 | 81.31 | 162,861 | +1.87(+2.36%) |
Jul 07, 2016 | 79.34 | 80.15 | 78.98 | 79.44 | 78,861 | +0.06(+0.07%) |
Jul 06, 2016 | 78.50 | 79.63 | 78.22 | 79.39 | 144,541 | +0.40(+0.51%) |
Jul 05, 2016 | 80.23 | 80.62 | 78.46 | 78.98 | 261,611 | -1.66(-2.06%) |