Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 81.20 | 81.45 | 80.70 | 81.31 | 1,130,343 | +0.09(+0.11%) |
Apr 27, 2017 | 81.57 | 81.96 | 81.03 | 81.22 | 1,556,135 | -0.04(-0.05%) |
Apr 26, 2017 | 81.77 | 82.06 | 81.23 | 81.26 | 1,146,310 | -0.59(-0.71%) |
Apr 25, 2017 | 81.69 | 82.23 | 81.67 | 81.85 | 1,433,861 | +0.41(+0.50%) |
Apr 24, 2017 | 81.08 | 81.75 | 80.97 | 81.44 | 1,397,509 | +1.00(+1.24%) |
Apr 21, 2017 | 80.54 | 80.73 | 80.20 | 80.44 | 2,131,629 | -0.16(-0.20%) |
Apr 20, 2017 | 80.96 | 81.06 | 80.22 | 80.60 | 1,895,465 | -0.94(-1.15%) |
Apr 19, 2017 | 81.68 | 81.93 | 81.20 | 81.54 | 1,738,160 | -0.14(-0.17%) |
Apr 18, 2017 | 80.54 | 81.91 | 80.32 | 81.68 | 1,387,002 | +1.01(+1.25%) |
Apr 17, 2017 | 80.37 | 80.71 | 80.11 | 80.67 | 797,255 | +0.48(+0.60%) |
Apr 13, 2017 | 80.98 | 81.07 | 80.18 | 80.18 | 1,009,389 | -0.85(-1.05%) |
Apr 12, 2017 | 81.01 | 81.17 | 80.70 | 81.03 | 984,912 | -0.02(-0.02%) |
Apr 11, 2017 | 81.21 | 81.21 | 80.31 | 81.05 | 1,288,071 | -0.26(-0.32%) |
Apr 10, 2017 | 80.78 | 81.49 | 80.61 | 81.31 | 975,719 | +0.44(+0.55%) |
Apr 07, 2017 | 81.29 | 81.60 | 80.71 | 80.87 | 1,174,185 | -0.53(-0.66%) |
Apr 06, 2017 | 81.08 | 82.25 | 81.07 | 81.41 | 1,709,449 | +0.46(+0.57%) |
Apr 05, 2017 | 80.95 | 81.61 | 80.65 | 80.95 | 1,705,860 | -0.11(-0.14%) |
Apr 04, 2017 | 80.79 | 81.19 | 80.22 | 81.06 | 1,814,321 | +0.11(+0.14%) |
Apr 03, 2017 | 81.39 | 81.63 | 80.71 | 80.95 | 1,566,390 | -0.21(-0.26%) |
Mar 31, 2017 | 80.85 | 81.56 | 80.73 | 81.16 | 1,714,277 | +0.12(+0.15%) |
Mar 30, 2017 | 81.58 | 81.88 | 80.98 | 81.04 | 1,542,084 | -0.92(-1.13%) |
Mar 29, 2017 | 81.55 | 82.03 | 81.19 | 81.96 | 1,315,779 | +0.31(+0.37%) |
Mar 28, 2017 | 81.62 | 81.89 | 80.97 | 81.66 | 1,642,207 | -0.14(-0.17%) |
Mar 27, 2017 | 81.91 | 82.24 | 81.52 | 81.80 | 1,217,166 | -0.47(-0.58%) |
Mar 24, 2017 | 82.50 | 82.87 | 82.03 | 82.27 | 691,859 | -0.19(-0.24%) |
Mar 23, 2017 | 82.33 | 83.03 | 82.30 | 82.47 | 1,029,338 | -0.22(-0.27%) |
Mar 22, 2017 | 83.31 | 83.48 | 82.56 | 82.69 | 1,046,078 | -0.44(-0.53%) |
Mar 21, 2017 | 83.74 | 84.50 | 83.10 | 83.13 | 2,147,086 | -0.52(-0.62%) |
Mar 20, 2017 | 83.61 | 83.84 | 83.08 | 83.64 | 1,537,381 | +0.22(+0.26%) |
Mar 17, 2017 | 83.74 | 84.26 | 82.27 | 83.42 | 1,901,405 | +0.13(+0.15%) |
Mar 16, 2017 | 83.08 | 83.52 | 82.79 | 83.30 | 1,156,091 | +0.28(+0.34%) |
Mar 15, 2017 | 82.37 | 83.38 | 82.25 | 83.02 | 1,157,446 | +0.67(+0.81%) |
Mar 14, 2017 | 82.72 | 83.20 | 82.25 | 82.35 | 867,748 | -0.32(-0.39%) |
Mar 13, 2017 | 82.10 | 82.72 | 81.96 | 82.67 | 1,762,156 | +0.33(+0.40%) |
Mar 10, 2017 | 82.57 | 82.57 | 81.80 | 82.34 | 1,007,534 | +0.26(+0.32%) |
Mar 09, 2017 | 81.94 | 82.36 | 81.59 | 82.08 | 1,531,755 | +0.02(+0.02%) |
Mar 08, 2017 | 82.05 | 82.41 | 81.62 | 82.06 | 2,302,869 | -0.19(-0.23%) |
Mar 07, 2017 | 83.30 | 83.42 | 82.07 | 82.24 | 1,823,224 | -1.05(-1.26%) |
Mar 06, 2017 | 84.37 | 84.50 | 83.23 | 83.30 | 1,164,204 | -1.37(-1.62%) |
Mar 03, 2017 | 83.40 | 84.68 | 83.32 | 84.67 | 2,254,927 | +1.15(+1.38%) |
Mar 02, 2017 | 83.92 | 84.41 | 83.45 | 83.52 | 1,687,253 | -0.99(-1.17%) |
Mar 01, 2017 | 85.20 | 85.55 | 84.47 | 84.51 | 1,563,526 | -0.62(-0.73%) |
Feb 28, 2017 | 84.62 | 85.39 | 83.99 | 85.13 | 1,954,217 | +0.74(+0.87%) |
Feb 27, 2017 | 85.39 | 85.52 | 84.22 | 84.39 | 1,927,050 | -1.27(-1.48%) |
Feb 24, 2017 | 84.63 | 85.79 | 83.88 | 85.66 | 2,039,598 | +1.17(+1.38%) |
Feb 23, 2017 | 84.45 | 85.45 | 84.33 | 84.49 | 1,227,156 | -0.14(-0.17%) |
Feb 22, 2017 | 84.58 | 85.13 | 84.25 | 84.64 | 1,258,094 | -0.26(-0.31%) |
Feb 21, 2017 | 85.41 | 86.06 | 84.69 | 84.90 | 1,771,207 | -0.90(-1.04%) |
Feb 17, 2017 | 85.79 | 85.79 | 85.79 | 0 | +1.51(+1.79%) | |
Feb 16, 2017 | 83.44 | 84.73 | 83.20 | 84.28 | 2,208,253 | +0.65(+0.78%) |
Feb 15, 2017 | 83.61 | 83.90 | 83.03 | 83.63 | 3,033,289 | -0.40(-0.47%) |
Feb 14, 2017 | 82.06 | 84.53 | 79.48 | 84.03 | 4,902,674 | +2.78(+3.42%) |
Feb 13, 2017 | 81.40 | 81.54 | 80.79 | 81.25 | 1,957,613 | +0.22(+0.27%) |
Feb 10, 2017 | 81.64 | 81.87 | 80.96 | 81.03 | 1,850,074 | -0.61(-0.74%) |
Feb 09, 2017 | 80.75 | 81.85 | 80.51 | 81.64 | 1,959,945 | +0.89(+1.10%) |
Feb 08, 2017 | 80.15 | 81.68 | 79.93 | 80.75 | 3,189,889 | +0.62(+0.77%) |
Feb 07, 2017 | 81.41 | 81.60 | 79.81 | 80.13 | 3,849,369 | -1.34(-1.65%) |
Feb 06, 2017 | 82.03 | 82.03 | 81.25 | 81.48 | 2,254,965 | -0.44(-0.54%) |
Feb 03, 2017 | 81.60 | 82.48 | 81.18 | 81.92 | 1,799,559 | +0.89(+1.09%) |
Feb 02, 2017 | 81.81 | 82.09 | 80.98 | 81.03 | 1,296,154 | -0.40(-0.49%) |
Feb 01, 2017 | 81.37 | 81.90 | 80.78 | 81.43 | 1,539,917 | -0.08(-0.10%) |
Jan 31, 2017 | 80.43 | 81.65 | 80.15 | 81.51 | 1,538,543 | +0.89(+1.10%) |
Jan 30, 2017 | 80.66 | 80.68 | 79.74 | 80.62 | 1,397,030 | +0.10(+0.13%) |
Jan 27, 2017 | 81.06 | 81.46 | 80.38 | 80.52 | 1,204,798 | -0.58(-0.72%) |
Jan 26, 2017 | 81.99 | 82.28 | 81.01 | 81.11 | 1,545,270 | -0.80(-0.98%) |
Jan 25, 2017 | 82.17 | 82.63 | 81.65 | 81.91 | 2,651,142 | +0.09(+0.11%) |
Jan 24, 2017 | 81.23 | 82.14 | 79.80 | 81.81 | 2,616,139 | +0.58(+0.72%) |
Jan 23, 2017 | 81.97 | 82.45 | 80.94 | 81.23 | 2,010,803 | -1.21(-1.46%) |
Jan 20, 2017 | 82.73 | 82.88 | 82.03 | 82.44 | 1,075,389 | +0.07(+0.08%) |
Jan 19, 2017 | 82.75 | 83.16 | 82.27 | 82.37 | 1,176,542 | -0.56(-0.67%) |
Jan 18, 2017 | 82.76 | 83.79 | 82.70 | 82.93 | 1,348,185 | +0.24(+0.30%) |
Jan 17, 2017 | 82.36 | 83.47 | 82.36 | 82.68 | 1,586,035 | +0.24(+0.30%) |
Jan 13, 2017 | 82.44 | 82.44 | 82.44 | 0 | +1.85(+2.29%) | |
Jan 12, 2017 | 80.56 | 80.84 | 80.10 | 80.59 | 2,488,444 | -0.20(-0.25%) |
Jan 11, 2017 | 81.49 | 81.87 | 80.74 | 80.79 | 1,884,201 | -0.62(-0.77%) |
Jan 10, 2017 | 83.04 | 83.36 | 80.97 | 81.42 | 3,029,170 | -1.58(-1.90%) |
Jan 09, 2017 | 84.18 | 84.18 | 82.70 | 83.00 | 1,595,866 | -1.28(-1.51%) |
Jan 06, 2017 | 84.17 | 84.62 | 83.88 | 84.27 | 1,042,219 | +0.09(+0.11%) |
Jan 05, 2017 | 84.01 | 84.69 | 83.61 | 84.18 | 2,454,382 | +0.23(+0.27%) |
Jan 04, 2017 | 83.12 | 84.02 | 82.95 | 83.95 | 1,436,795 | +1.29(+1.56%) |
Jan 03, 2017 | 82.67 | 83.26 | 82.10 | 82.66 | 1,308,546 | +0.48(+0.59%) |
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.60(-0.72%) | |
Dec 29, 2016 | 82.16 | 82.85 | 82.09 | 82.78 | 739,641 | +0.90(+1.09%) |
Dec 28, 2016 | 82.21 | 82.41 | 81.64 | 81.88 | 674,015 | -0.45(-0.54%) |
Dec 27, 2016 | 82.49 | 82.79 | 82.19 | 82.33 | 711,570 | -0.21(-0.26%) |
Dec 23, 2016 | 82.54 | 82.54 | 82.54 | 0 | +0.76(+0.93%) | |
Dec 22, 2016 | 81.86 | 82.22 | 81.15 | 81.78 | 810,264 | -0.40(-0.48%) |
Dec 21, 2016 | 81.38 | 82.36 | 81.26 | 82.18 | 1,328,861 | +1.10(+1.35%) |
Dec 20, 2016 | 82.20 | 82.41 | 80.62 | 81.08 | 1,811,363 | -1.33(-1.62%) |
Dec 19, 2016 | 82.92 | 83.20 | 81.92 | 82.41 | 1,355,127 | -0.22(-0.27%) |
Dec 16, 2016 | 82.55 | 83.17 | 81.92 | 82.63 | 2,438,010 | +0.31(+0.38%) |
Dec 15, 2016 | 82.57 | 83.30 | 82.24 | 82.32 | 2,199,180 | -1.11(-1.34%) |
Dec 14, 2016 | 84.41 | 84.66 | 82.94 | 83.44 | 1,951,994 | -0.87(-1.03%) |
Dec 13, 2016 | 84.57 | 84.81 | 84.05 | 84.31 | 1,969,735 | +0.36(+0.43%) |
Dec 12, 2016 | 83.38 | 84.29 | 83.35 | 83.94 | 2,081,257 | +0.30(+0.36%) |
Dec 09, 2016 | 83.12 | 83.68 | 82.94 | 83.64 | 1,344,868 | +0.79(+0.95%) |
Dec 08, 2016 | 81.83 | 83.11 | 81.33 | 82.85 | 1,897,023 | +0.83(+1.01%) |
Dec 07, 2016 | 80.77 | 82.25 | 80.46 | 82.03 | 2,523,005 | +1.39(+1.73%) |
Dec 06, 2016 | 80.67 | 80.82 | 80.10 | 80.63 | 1,758,678 | -0.04(-0.05%) |
Dec 05, 2016 | 80.76 | 81.68 | 80.42 | 80.67 | 2,051,831 | -0.08(-0.10%) |
Dec 02, 2016 | 80.19 | 80.94 | 80.01 | 80.76 | 2,126,747 | +0.82(+1.02%) |
Dec 01, 2016 | 82.53 | 82.97 | 79.47 | 79.94 | 3,806,530 | -2.85(-3.44%) |
Nov 30, 2016 | 84.15 | 84.66 | 82.79 | 82.79 | 2,154,370 | -1.71(-2.02%) |
Nov 29, 2016 | 84.15 | 84.88 | 84.04 | 84.49 | 1,460,189 | +0.19(+0.22%) |
Nov 28, 2016 | 83.89 | 84.63 | 83.43 | 84.31 | 1,807,205 | +0.42(+0.50%) |
Nov 25, 2016 | 83.12 | 84.75 | 82.77 | 83.88 | 852,443 | +0.71(+0.86%) |
Nov 23, 2016 | 83.17 | 83.17 | 83.17 | 0 | -0.92(-1.09%) | |
Nov 22, 2016 | 83.13 | 84.39 | 82.81 | 84.09 | 2,237,699 | +1.20(+1.45%) |
Nov 21, 2016 | 81.44 | 83.23 | 81.64 | 82.88 | 1,675,252 | +1.45(+1.78%) |
Nov 18, 2016 | 81.82 | 82.27 | 81.20 | 81.44 | 1,760,404 | -0.93(-1.13%) |
Nov 17, 2016 | 81.87 | 82.42 | 81.79 | 82.37 | 1,305,595 | +0.36(+0.44%) |
Nov 16, 2016 | 81.97 | 82.35 | 81.07 | 82.01 | 1,449,515 | -0.18(-0.21%) |
Nov 15, 2016 | 81.68 | 82.55 | 81.64 | 82.19 | 2,120,178 | +0.76(+0.93%) |
Nov 14, 2016 | 83.09 | 83.10 | 80.81 | 81.43 | 3,422,765 | -1.88(-2.25%) |
Nov 11, 2016 | 83.63 | 83.96 | 82.61 | 83.30 | 1,991,487 | -0.51(-0.61%) |
Nov 10, 2016 | 85.89 | 86.32 | 82.60 | 83.82 | 5,428,630 | -2.88(-3.33%) |
Nov 09, 2016 | 86.72 | 87.99 | 86.37 | 86.70 | 2,766,677 | -2.35(-2.64%) |
Nov 08, 2016 | 87.90 | 89.44 | 87.88 | 89.05 | 2,162,885 | +0.74(+0.84%) |
Nov 07, 2016 | 87.41 | 88.41 | 87.35 | 88.31 | 2,128,177 | +1.84(+2.13%) |
Nov 04, 2016 | 86.93 | 87.47 | 86.31 | 86.47 | 1,722,297 | -0.18(-0.20%) |
Nov 03, 2016 | 87.45 | 87.65 | 85.70 | 86.64 | 2,281,430 | -0.53(-0.61%) |
Nov 02, 2016 | 88.21 | 88.47 | 87.09 | 87.17 | 2,927,383 | -1.40(-1.58%) |
Nov 01, 2016 | 86.37 | 91.98 | 85.62 | 88.57 | 8,177,620 | +1.26(+1.44%) |
Oct 31, 2016 | 87.88 | 88.49 | 87.05 | 87.31 | 2,659,121 | -0.57(-0.65%) |
Oct 28, 2016 | 87.48 | 88.67 | 86.89 | 87.88 | 2,310,352 | -0.31(-0.35%) |
Oct 27, 2016 | 89.67 | 89.84 | 88.11 | 88.19 | 2,260,809 | -1.05(-1.18%) |
Oct 26, 2016 | 90.83 | 90.83 | 89.22 | 89.24 | 1,712,171 | -1.67(-1.84%) |
Oct 25, 2016 | 91.05 | 91.41 | 90.65 | 90.91 | 2,434,237 | -0.17(-0.18%) |
Oct 24, 2016 | 91.49 | 91.67 | 90.76 | 91.08 | 1,452,413 | -0.28(-0.30%) |
Oct 21, 2016 | 91.17 | 91.42 | 90.50 | 91.36 | 2,096,300 | +0.08(+0.09%) |
Oct 20, 2016 | 92.24 | 92.57 | 90.97 | 91.28 | 2,288,401 | -0.47(-0.51%) |
Oct 19, 2016 | 92.51 | 92.92 | 91.71 | 91.75 | 1,996,521 | -0.86(-0.93%) |
Oct 18, 2016 | 93.44 | 93.44 | 92.54 | 92.61 | 1,367,999 | -0.24(-0.25%) |
Oct 17, 2016 | 93.77 | 94.18 | 92.77 | 92.84 | 1,348,958 | -0.72(-0.77%) |
Oct 14, 2016 | 93.58 | 94.35 | 93.37 | 93.56 | 2,006,330 | +0.50(+0.54%) |
Oct 13, 2016 | 92.91 | 93.43 | 92.34 | 93.06 | 1,802,065 | +0.34(+0.36%) |
Oct 12, 2016 | 92.38 | 92.92 | 92.10 | 92.72 | 1,505,213 | +0.34(+0.37%) |
Oct 11, 2016 | 92.56 | 92.68 | 91.36 | 92.38 | 2,472,105 | +0.01(+0.01%) |
Oct 10, 2016 | 91.35 | 93.07 | 91.35 | 92.37 | 2,141,755 | +1.83(+2.03%) |
Oct 07, 2016 | 90.83 | 91.09 | 89.53 | 90.54 | 1,435,884 | -0.07(-0.07%) |
Oct 06, 2016 | 90.24 | 90.94 | 90.07 | 90.60 | 1,277,335 | -0.04(-0.05%) |
Oct 05, 2016 | 90.81 | 91.15 | 90.41 | 90.65 | 1,832,327 | -0.03(-0.04%) |
Oct 04, 2016 | 91.64 | 92.24 | 90.51 | 90.68 | 1,997,714 | -0.72(-0.79%) |
Oct 03, 2016 | 91.87 | 92.41 | 90.85 | 91.40 | 2,294,799 | -0.94(-1.02%) |
Sep 30, 2016 | 91.41 | 92.85 | 90.56 | 92.34 | 3,598,979 | +1.14(+1.25%) |
Sep 29, 2016 | 92.11 | 92.13 | 91.13 | 91.20 | 2,760,585 | -0.98(-1.07%) |
Sep 28, 2016 | 93.03 | 93.56 | 91.25 | 92.18 | 6,476,232 | +1.75(+1.93%) |
Sep 27, 2016 | 88.12 | 91.16 | 87.85 | 90.44 | 4,190,767 | +2.75(+3.14%) |
Sep 26, 2016 | 88.62 | 88.85 | 87.26 | 87.69 | 2,474,705 | -1.44(-1.61%) |
Sep 23, 2016 | 89.84 | 90.03 | 88.88 | 89.12 | 1,633,604 | -0.68(-0.76%) |
Sep 22, 2016 | 88.73 | 90.19 | 88.73 | 89.80 | 2,116,475 | +1.37(+1.55%) |
Sep 21, 2016 | 86.81 | 88.61 | 86.56 | 88.43 | 2,472,699 | +2.48(+2.89%) |
Sep 20, 2016 | 86.27 | 86.60 | 85.84 | 85.95 | 1,726,126 | -0.32(-0.37%) |
Sep 19, 2016 | 86.57 | 86.91 | 85.99 | 86.27 | 1,346,230 | -0.19(-0.21%) |
Sep 16, 2016 | 86.54 | 86.86 | 85.93 | 86.46 | 1,716,458 | -0.72(-0.83%) |
Sep 15, 2016 | 85.84 | 87.73 | 85.84 | 87.18 | 2,596,412 | +1.09(+1.27%) |
Sep 14, 2016 | 85.54 | 86.76 | 85.54 | 86.09 | 2,202,719 | +0.69(+0.81%) |
Sep 13, 2016 | 86.80 | 87.09 | 85.19 | 85.40 | 2,166,765 | -1.84(-2.11%) |
Sep 12, 2016 | 85.38 | 87.37 | 84.99 | 87.24 | 2,475,242 | +2.01(+2.36%) |
Sep 09, 2016 | 86.94 | 87.39 | 85.22 | 85.23 | 2,367,928 | -2.51(-2.86%) |
Sep 08, 2016 | 89.06 | 89.14 | 87.66 | 87.74 | 2,506,479 | -1.35(-1.52%) |
Sep 07, 2016 | 89.34 | 90.45 | 88.96 | 89.09 | 1,964,032 | -0.57(-0.64%) |
Sep 06, 2016 | 87.58 | 89.70 | 87.57 | 89.66 | 2,406,440 | +2.02(+2.30%) |
Sep 02, 2016 | 86.41 | 87.64 | 87.64 | 87.64 | 1,711,244 | +1.46(+1.70%) |
Sep 01, 2016 | 85.86 | 86.36 | 85.40 | 86.18 | 1,414,877 | +0.13(+0.15%) |
Aug 31, 2016 | 86.83 | 86.92 | 85.60 | 86.05 | 1,482,238 | -0.66(-0.77%) |
Aug 30, 2016 | 86.97 | 86.97 | 86.06 | 86.72 | 1,679,288 | -0.19(-0.21%) |
Aug 29, 2016 | 85.31 | 86.97 | 85.31 | 86.90 | 1,968,171 | +1.56(+1.83%) |
Aug 26, 2016 | 84.99 | 86.18 | 84.87 | 85.34 | 1,703,532 | +0.73(+0.86%) |
Aug 25, 2016 | 84.31 | 84.93 | 84.06 | 84.61 | 1,567,817 | +0.30(+0.36%) |
Aug 24, 2016 | 83.89 | 84.71 | 83.89 | 84.31 | 1,466,667 | +0.44(+0.52%) |
Aug 23, 2016 | 83.65 | 84.12 | 83.31 | 83.87 | 1,454,999 | +0.32(+0.38%) |
Aug 22, 2016 | 83.17 | 83.82 | 82.72 | 83.55 | 1,856,145 | +0.34(+0.41%) |
Aug 19, 2016 | 82.66 | 83.37 | 82.47 | 83.21 | 2,081,152 | +0.28(+0.34%) |
Aug 18, 2016 | 83.17 | 83.36 | 82.45 | 82.93 | 1,791,860 | -0.10(-0.12%) |
Aug 17, 2016 | 82.95 | 83.39 | 82.29 | 83.03 | 1,876,019 | +0.17(+0.20%) |
Aug 16, 2016 | 82.73 | 83.28 | 82.35 | 82.86 | 1,315,177 | -0.03(-0.03%) |
Aug 15, 2016 | 83.65 | 83.91 | 82.87 | 82.88 | 1,949,931 | -0.70(-0.84%) |
Aug 12, 2016 | 83.21 | 83.92 | 82.82 | 83.59 | 944,347 | +0.18(+0.22%) |
Aug 11, 2016 | 83.71 | 83.83 | 83.29 | 83.40 | 1,332,654 | -0.02(-0.02%) |
Aug 10, 2016 | 83.60 | 83.71 | 82.93 | 83.42 | 1,181,692 | +0.17(+0.20%) |
Aug 09, 2016 | 83.11 | 83.77 | 82.66 | 83.25 | 1,602,364 | +0.34(+0.40%) |
Aug 08, 2016 | 83.20 | 83.20 | 82.30 | 82.92 | 1,151,654 | -0.07(-0.08%) |
Aug 05, 2016 | 83.68 | 84.30 | 82.76 | 82.99 | 1,665,021 | -0.70(-0.83%) |
Aug 04, 2016 | 83.77 | 84.41 | 83.35 | 83.68 | 1,576,905 | +0.21(+0.25%) |
Aug 03, 2016 | 84.12 | 84.29 | 82.96 | 83.47 | 1,698,865 | -0.95(-1.13%) |
Aug 02, 2016 | 84.56 | 85.54 | 83.42 | 84.43 | 3,194,588 | -0.05(-0.06%) |
Aug 01, 2016 | 85.57 | 85.57 | 84.10 | 84.48 | 3,131,525 | -1.10(-1.28%) |
Jul 29, 2016 | 83.18 | 86.98 | 83.13 | 85.57 | 12,891,749 | +3.69(+4.51%) |
Jul 28, 2016 | 78.17 | 82.69 | 78.17 | 81.88 | 10,580,116 | +3.87(+4.96%) |
Jul 27, 2016 | 81.76 | 81.77 | 74.89 | 78.01 | 20,113,244 | -4.17(-5.08%) |
Jul 26, 2016 | 84.18 | 84.30 | 82.11 | 82.18 | 4,021,771 | -2.56(-3.02%) |
Jul 25, 2016 | 85.33 | 85.37 | 84.47 | 84.74 | 1,669,786 | -0.42(-0.49%) |
Jul 22, 2016 | 84.12 | 85.64 | 84.08 | 85.16 | 1,966,592 | +1.29(+1.54%) |
Jul 21, 2016 | 84.07 | 84.41 | 83.43 | 83.87 | 1,954,651 | -0.56(-0.66%) |
Jul 20, 2016 | 82.38 | 84.84 | 81.35 | 84.43 | 5,682,542 | +2.32(+2.83%) |
Jul 19, 2016 | 82.76 | 82.95 | 82.06 | 82.11 | 2,226,081 | -0.90(-1.09%) |
Jul 18, 2016 | 82.60 | 83.10 | 81.68 | 83.02 | 2,183,420 | +0.49(+0.59%) |
Jul 15, 2016 | 82.89 | 83.26 | 81.64 | 82.53 | 3,638,678 | -0.19(-0.23%) |
Jul 14, 2016 | 84.89 | 85.20 | 82.59 | 82.73 | 3,407,297 | -2.04(-2.41%) |
Jul 13, 2016 | 85.45 | 85.56 | 84.73 | 84.77 | 1,774,066 | -0.17(-0.20%) |
Jul 12, 2016 | 85.12 | 85.50 | 84.55 | 84.94 | 1,691,873 | -0.18(-0.22%) |
Jul 11, 2016 | 85.82 | 85.89 | 85.00 | 85.12 | 1,416,704 | -0.79(-0.92%) |
Jul 08, 2016 | 84.79 | 85.99 | 83.64 | 85.91 | 1,869,759 | +2.27(+2.71%) |
Jul 07, 2016 | 84.68 | 85.03 | 83.45 | 83.64 | 1,376,737 | -1.19(-1.40%) |
Jul 06, 2016 | 83.60 | 85.05 | 83.01 | 84.83 | 1,690,689 | +0.70(+0.83%) |
Jul 05, 2016 | 84.58 | 84.68 | 83.99 | 84.13 | 1,190,862 | -0.25(-0.30%) |
Jul 01, 2016 | 85.21 | 84.38 | 84.38 | 84.38 | 1,273,338 | -0.33(-0.39%) |
Jun 30, 2016 | 83.09 | 85.70 | 83.03 | 84.71 | 3,507,853 | +2.25(+2.73%) |
Jun 29, 2016 | 81.74 | 82.96 | 81.08 | 82.46 | 3,299,832 | +1.51(+1.86%) |
Jun 28, 2016 | 81.54 | 82.57 | 80.16 | 80.95 | 2,834,210 | +0.39(+0.48%) |
Jun 27, 2016 | 81.64 | 82.14 | 80.06 | 80.56 | 2,621,269 | -1.59(-1.94%) |
Jun 24, 2016 | 82.54 | 83.36 | 81.50 | 82.16 | 4,335,846 | -3.24(-3.80%) |
Jun 23, 2016 | 85.73 | 86.03 | 85.15 | 85.40 | 923,837 | +0.37(+0.43%) |
Jun 22, 2016 | 85.77 | 86.03 | 84.95 | 85.03 | 912,214 | -0.47(-0.55%) |
Jun 21, 2016 | 84.73 | 85.64 | 84.69 | 85.50 | 1,106,555 | +0.85(+1.01%) |
Jun 20, 2016 | 85.20 | 85.55 | 84.64 | 84.64 | 1,276,071 | +0.62(+0.74%) |
Jun 17, 2016 | 84.67 | 84.74 | 83.65 | 84.02 | 1,760,799 | -0.44(-0.53%) |
Jun 16, 2016 | 83.61 | 84.53 | 83.28 | 84.47 | 1,189,859 | +0.55(+0.66%) |
Jun 15, 2016 | 84.52 | 84.80 | 83.77 | 83.91 | 1,655,079 | -0.31(-0.37%) |
Jun 14, 2016 | 84.85 | 85.04 | 83.09 | 84.22 | 2,345,663 | -0.86(-1.01%) |
Jun 13, 2016 | 86.46 | 87.22 | 85.02 | 85.09 | 2,520,388 | -1.77(-2.04%) |
Jun 10, 2016 | 86.19 | 87.24 | 85.99 | 86.86 | 2,636,207 | +0.26(+0.30%) |
Jun 09, 2016 | 86.15 | 86.81 | 85.84 | 86.60 | 1,717,515 | -0.18(-0.21%) |
Jun 08, 2016 | 85.18 | 86.91 | 85.18 | 86.78 | 1,851,669 | +1.58(+1.86%) |
Jun 07, 2016 | 86.30 | 86.34 | 84.95 | 85.20 | 1,881,295 | -1.05(-1.21%) |
Jun 06, 2016 | 86.08 | 86.34 | 85.55 | 86.24 | 754,125 | +0.41(+0.48%) |
Jun 03, 2016 | 84.95 | 85.94 | 84.95 | 85.83 | 991,039 | +0.44(+0.52%) |
Jun 02, 2016 | 85.29 | 85.41 | 84.55 | 85.39 | 1,077,397 | +0.15(+0.18%) |
Jun 01, 2016 | 82.74 | 85.25 | 82.78 | 85.24 | 2,890,165 | +2.49(+3.01%) |
May 31, 2016 | 83.69 | 83.83 | 82.40 | 82.74 | 1,833,275 | -0.85(-1.02%) |
May 27, 2016 | 82.94 | 83.59 | 83.59 | 83.59 | 1,206,670 | +0.70(+0.85%) |
May 26, 2016 | 82.86 | 83.52 | 82.39 | 82.89 | 853,766 | -0.06(-0.07%) |
May 25, 2016 | 82.75 | 83.56 | 81.68 | 82.95 | 1,052,714 | +0.22(+0.26%) |
May 24, 2016 | 81.58 | 82.94 | 81.30 | 82.74 | 1,225,632 | +1.63(+2.01%) |
May 23, 2016 | 80.62 | 81.31 | 80.23 | 81.11 | 815,008 | +0.42(+0.52%) |
May 20, 2016 | 81.64 | 81.64 | 80.42 | 80.69 | 1,508,981 | -0.64(-0.79%) |
May 19, 2016 | 80.68 | 81.40 | 80.09 | 81.33 | 1,030,104 | +0.65(+0.81%) |
May 18, 2016 | 81.69 | 81.80 | 80.44 | 80.68 | 2,232,075 | -1.26(-1.54%) |
May 17, 2016 | 83.14 | 83.46 | 81.63 | 81.94 | 1,611,318 | -1.33(-1.59%) |
May 16, 2016 | 82.57 | 83.62 | 82.42 | 83.27 | 901,614 | +0.88(+1.06%) |
May 13, 2016 | 83.15 | 83.30 | 82.09 | 82.39 | 1,122,597 | -0.81(-0.97%) |
May 12, 2016 | 83.51 | 83.51 | 82.49 | 83.20 | 1,080,706 | +0.20(+0.24%) |
May 11, 2016 | 83.44 | 83.80 | 82.80 | 83.00 | 825,055 | -0.38(-0.45%) |
May 10, 2016 | 82.88 | 83.65 | 82.47 | 83.38 | 1,233,366 | +0.68(+0.82%) |
May 09, 2016 | 82.08 | 83.00 | 82.08 | 82.70 | 1,190,210 | +0.69(+0.84%) |
May 06, 2016 | 82.10 | 82.21 | 81.21 | 82.01 | 818,975 | -0.14(-0.17%) |
May 05, 2016 | 82.08 | 82.35 | 81.67 | 82.15 | 1,227,786 | +0.25(+0.31%) |
May 04, 2016 | 81.57 | 82.49 | 80.76 | 81.90 | 1,912,504 | -0.12(-0.14%) |
May 03, 2016 | 80.73 | 82.97 | 80.13 | 82.02 | 3,322,795 | +1.28(+1.59%) |