Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 85.37 | 85.45 | 83.96 | 84.47 | 6,281,646 | -0.67(-0.79%) |
May 30, 2017 | 84.11 | 85.62 | 83.91 | 85.14 | 3,011,845 | +0.75(+0.89%) |
May 26, 2017 | 84.34 | 84.57 | 84.12 | 84.39 | 2,290,677 | -0.06(-0.07%) |
May 25, 2017 | 83.84 | 84.49 | 83.72 | 84.45 | 3,000,535 | +0.97(+1.16%) |
May 24, 2017 | 82.76 | 83.55 | 82.69 | 83.48 | 2,379,563 | +0.41(+0.50%) |
May 23, 2017 | 82.64 | 83.16 | 82.42 | 83.06 | 2,633,957 | +0.33(+0.40%) |
May 22, 2017 | 82.38 | 82.93 | 82.19 | 82.73 | 2,403,634 | +0.29(+0.35%) |
May 19, 2017 | 82.30 | 82.81 | 82.11 | 82.44 | 2,962,126 | +0.18(+0.22%) |
May 18, 2017 | 82.06 | 82.61 | 81.40 | 82.26 | 3,626,491 | +0.25(+0.31%) |
May 17, 2017 | 83.30 | 83.01 | 81.93 | 82.00 | 3,855,262 | -1.30(-1.56%) |
May 16, 2017 | 83.93 | 83.99 | 82.84 | 83.30 | 3,083,986 | -0.63(-0.75%) |
May 15, 2017 | 83.34 | 84.08 | 83.08 | 83.93 | 3,252,805 | +0.92(+1.11%) |
May 12, 2017 | 82.74 | 83.15 | 82.62 | 83.00 | 2,574,594 | -0.02(-0.02%) |
May 11, 2017 | 83.00 | 83.10 | 82.09 | 83.02 | 3,859,777 | -0.10(-0.12%) |
May 10, 2017 | 83.88 | 83.93 | 82.86 | 83.12 | 4,695,070 | -1.11(-1.32%) |
May 09, 2017 | 85.06 | 85.14 | 83.90 | 84.23 | 2,954,428 | -0.80(-0.94%) |
May 08, 2017 | 84.90 | 85.09 | 84.41 | 85.03 | 3,171,898 | +0.07(+0.08%) |
May 05, 2017 | 84.87 | 85.06 | 84.64 | 84.96 | 2,809,103 | +0.30(+0.35%) |
May 04, 2017 | 84.94 | 85.28 | 84.30 | 84.66 | 2,205,591 | -0.24(-0.28%) |
May 03, 2017 | 84.53 | 84.99 | 84.29 | 84.90 | 2,413,874 | +0.34(+0.40%) |
May 02, 2017 | 84.31 | 84.71 | 84.27 | 84.56 | 2,413,595 | +0.30(+0.36%) |
May 01, 2017 | 84.95 | 84.95 | 84.23 | 84.26 | 2,499,352 | -0.73(-0.86%) |
Apr 28, 2017 | 86.20 | 86.44 | 84.68 | 84.98 | 3,935,060 | -1.08(-1.26%) |
Apr 27, 2017 | 85.25 | 86.42 | 83.50 | 86.07 | 5,908,679 | +0.96(+1.12%) |
Apr 26, 2017 | 84.80 | 85.88 | 84.58 | 85.11 | 5,773,203 | +0.21(+0.24%) |
Apr 25, 2017 | 84.69 | 85.27 | 84.68 | 84.90 | 3,320,727 | +0.31(+0.36%) |
Apr 24, 2017 | 84.42 | 84.80 | 84.05 | 84.60 | 3,087,303 | +0.95(+1.13%) |
Apr 21, 2017 | 83.60 | 83.93 | 83.39 | 83.65 | 3,844,778 | +0.19(+0.23%) |
Apr 20, 2017 | 82.84 | 83.62 | 82.70 | 83.46 | 3,066,066 | +0.85(+1.02%) |
Apr 19, 2017 | 82.71 | 83.11 | 82.51 | 82.61 | 2,588,517 | +0.28(+0.35%) |
Apr 18, 2017 | 82.66 | 82.83 | 81.90 | 82.33 | 3,846,842 | -0.61(-0.73%) |
Apr 17, 2017 | 82.29 | 82.93 | 82.18 | 82.93 | 2,179,779 | +0.89(+1.09%) |
Apr 13, 2017 | 82.39 | 82.69 | 82.01 | 82.04 | 3,592,347 | -0.39(-0.47%) |
Apr 12, 2017 | 83.08 | 83.31 | 82.39 | 82.43 | 3,838,180 | -1.20(-1.44%) |
Apr 11, 2017 | 83.95 | 83.95 | 83.22 | 83.63 | 3,830,636 | -0.53(-0.63%) |
Apr 10, 2017 | 83.39 | 84.52 | 83.33 | 84.16 | 4,663,034 | +1.13(+1.36%) |
Apr 07, 2017 | 84.07 | 84.30 | 82.97 | 83.03 | 4,061,833 | -1.33(-1.57%) |
Apr 06, 2017 | 84.44 | 84.57 | 84.23 | 84.36 | 3,571,662 | -0.06(-0.07%) |
Apr 05, 2017 | 84.57 | 85.24 | 84.26 | 84.41 | 3,316,568 | +0.09(+0.10%) |
Apr 04, 2017 | 84.07 | 84.38 | 83.59 | 84.33 | 2,704,421 | +0.18(+0.22%) |
Apr 03, 2017 | 85.14 | 85.20 | 83.89 | 84.14 | 3,345,700 | -0.71(-0.84%) |
Mar 31, 2017 | 84.21 | 85.17 | 84.21 | 84.86 | 3,133,539 | +0.51(+0.60%) |
Mar 30, 2017 | 83.68 | 84.49 | 83.31 | 84.35 | 2,176,979 | +0.50(+0.59%) |
Mar 29, 2017 | 83.55 | 84.11 | 83.40 | 83.85 | 2,389,006 | -0.13(-0.15%) |
Mar 28, 2017 | 82.82 | 84.24 | 82.64 | 83.98 | 4,035,564 | +1.12(+1.35%) |
Mar 27, 2017 | 82.63 | 83.02 | 82.05 | 82.86 | 2,716,698 | -0.21(-0.26%) |
Mar 24, 2017 | 83.58 | 83.70 | 82.88 | 83.08 | 3,195,203 | -0.47(-0.57%) |
Mar 23, 2017 | 84.25 | 84.53 | 83.33 | 83.55 | 3,052,769 | -0.69(-0.82%) |
Mar 22, 2017 | 84.59 | 84.75 | 83.73 | 84.24 | 2,885,798 | +0.01(+0.01%) |
Mar 21, 2017 | 85.02 | 85.52 | 84.12 | 84.23 | 3,905,009 | -0.48(-0.57%) |
Mar 20, 2017 | 85.45 | 85.57 | 84.56 | 84.71 | 2,997,958 | -0.81(-0.95%) |
Mar 17, 2017 | 85.34 | 86.18 | 85.13 | 85.53 | 5,579,116 | +0.28(+0.32%) |
Mar 16, 2017 | 85.25 | 85.35 | 84.85 | 85.25 | 3,046,602 | +0.05(+0.06%) |
Mar 15, 2017 | 84.85 | 85.64 | 84.50 | 85.20 | 4,114,368 | +0.72(+0.85%) |
Mar 14, 2017 | 84.77 | 84.95 | 84.18 | 84.48 | 3,475,961 | -0.52(-0.61%) |
Mar 13, 2017 | 84.25 | 85.01 | 84.07 | 85.01 | 3,343,933 | +0.60(+0.71%) |
Mar 10, 2017 | 84.04 | 84.50 | 83.63 | 84.41 | 3,739,283 | +0.66(+0.78%) |
Mar 09, 2017 | 83.93 | 84.02 | 83.53 | 83.75 | 2,909,641 | +0.13(+0.16%) |
Mar 08, 2017 | 83.54 | 83.92 | 83.23 | 83.61 | 2,870,303 | +0.07(+0.09%) |
Mar 07, 2017 | 83.83 | 84.14 | 83.44 | 83.54 | 2,764,746 | -0.36(-0.43%) |
Mar 06, 2017 | 83.45 | 84.12 | 83.22 | 83.91 | 3,138,299 | +0.13(+0.16%) |
Mar 03, 2017 | 83.93 | 84.30 | 83.63 | 83.77 | 3,455,176 | -0.02(-0.02%) |
Mar 02, 2017 | 84.61 | 84.61 | 83.72 | 83.79 | 3,149,550 | -0.73(-0.86%) |
Mar 01, 2017 | 84.60 | 84.92 | 84.37 | 84.52 | 4,281,816 | +0.88(+1.05%) |
Feb 28, 2017 | 84.37 | 84.61 | 83.42 | 83.64 | 4,797,501 | -0.77(-0.91%) |
Feb 27, 2017 | 83.94 | 84.44 | 83.63 | 84.41 | 3,510,380 | +0.43(+0.52%) |
Feb 24, 2017 | 82.93 | 83.98 | 82.86 | 83.97 | 3,436,109 | +0.86(+1.04%) |
Feb 23, 2017 | 83.83 | 83.90 | 82.95 | 83.11 | 5,028,037 | -0.42(-0.50%) |
Feb 22, 2017 | 83.39 | 84.48 | 83.23 | 83.53 | 6,617,240 | -1.66(-1.95%) |
Feb 21, 2017 | 84.54 | 85.31 | 84.30 | 85.19 | 4,833,452 | +0.65(+0.77%) |
Feb 17, 2017 | 84.54 | 84.54 | 84.54 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 85.49 | 85.51 | 84.35 | 84.79 | 6,512,044 | -0.77(-0.90%) |
Feb 15, 2017 | 85.44 | 85.68 | 84.98 | 85.56 | 3,534,867 | +0.02(+0.03%) |
Feb 14, 2017 | 85.29 | 85.81 | 84.46 | 85.54 | 7,490,691 | +0.38(+0.45%) |
Feb 13, 2017 | 84.49 | 85.18 | 84.39 | 85.15 | 4,940,971 | +0.91(+1.08%) |
Feb 10, 2017 | 83.58 | 84.37 | 83.39 | 84.24 | 5,113,080 | +0.69(+0.83%) |
Feb 09, 2017 | 83.32 | 83.98 | 83.21 | 83.55 | 3,078,371 | +0.24(+0.28%) |
Feb 08, 2017 | 83.04 | 83.50 | 82.81 | 83.32 | 4,330,379 | +0.37(+0.44%) |
Feb 07, 2017 | 83.49 | 83.57 | 82.65 | 82.95 | 4,573,720 | -0.29(-0.35%) |
Feb 06, 2017 | 83.68 | 83.97 | 82.99 | 83.24 | 4,388,655 | -0.70(-0.83%) |
Feb 03, 2017 | 82.95 | 84.13 | 82.66 | 83.94 | 6,192,245 | +1.45(+1.76%) |
Feb 02, 2017 | 82.63 | 82.95 | 81.94 | 82.48 | 5,547,086 | -0.20(-0.24%) |
Feb 01, 2017 | 84.59 | 85.19 | 81.02 | 82.68 | 18,699,678 | -2.97(-3.46%) |
Jan 31, 2017 | 87.75 | 87.75 | 85.29 | 85.65 | 16,252,066 | -6.20(-6.75%) |
Jan 30, 2017 | 92.54 | 92.55 | 91.30 | 91.85 | 3,706,803 | -0.83(-0.90%) |
Jan 27, 2017 | 91.82 | 92.76 | 91.50 | 92.68 | 2,910,449 | +0.91(+0.99%) |
Jan 26, 2017 | 91.80 | 92.11 | 91.46 | 91.77 | 2,288,941 | -0.05(-0.05%) |
Jan 25, 2017 | 91.22 | 91.92 | 90.94 | 91.82 | 2,605,770 | +0.74(+0.81%) |
Jan 24, 2017 | 89.94 | 91.24 | 89.59 | 91.08 | 2,748,644 | +1.25(+1.39%) |
Jan 23, 2017 | 90.25 | 90.28 | 89.58 | 89.83 | 2,152,771 | -0.39(-0.43%) |
Jan 20, 2017 | 89.81 | 90.25 | 89.72 | 90.22 | 3,023,530 | +0.54(+0.60%) |
Jan 19, 2017 | 90.23 | 90.37 | 89.48 | 89.68 | 2,354,641 | -0.54(-0.60%) |
Jan 18, 2017 | 89.76 | 90.61 | 89.48 | 90.22 | 2,600,239 | +0.70(+0.78%) |
Jan 17, 2017 | 89.23 | 89.55 | 89.01 | 89.52 | 3,153,241 | -0.13(-0.15%) |
Jan 13, 2017 | 89.66 | 89.66 | 89.66 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 89.63 | 89.63 | 88.92 | 89.40 | 2,442,644 | -0.21(-0.24%) |
Jan 11, 2017 | 89.19 | 89.84 | 89.19 | 89.61 | 2,934,096 | +0.20(+0.23%) |
Jan 10, 2017 | 89.96 | 90.10 | 89.01 | 89.41 | 3,679,147 | -0.67(-0.74%) |
Jan 09, 2017 | 90.25 | 90.40 | 89.86 | 90.07 | 2,504,078 | -0.49(-0.55%) |
Jan 06, 2017 | 90.25 | 90.77 | 89.88 | 90.57 | 2,251,485 | +0.18(+0.20%) |
Jan 05, 2017 | 90.25 | 91.02 | 90.14 | 90.39 | 2,365,124 | +0.05(+0.05%) |
Jan 04, 2017 | 90.49 | 90.92 | 90.22 | 90.34 | 2,332,848 | +0.02(+0.03%) |
Jan 03, 2017 | 90.66 | 91.09 | 89.97 | 90.32 | 3,046,223 | +0.35(+0.38%) |
Dec 30, 2016 | 89.97 | 89.97 | 89.97 | 0 | -0.27(-0.30%) | |
Dec 29, 2016 | 90.43 | 90.65 | 89.88 | 90.24 | 1,799,572 | -0.17(-0.19%) |
Dec 28, 2016 | 91.18 | 91.26 | 90.36 | 90.41 | 1,964,480 | -0.73(-0.80%) |
Dec 27, 2016 | 91.27 | 91.65 | 91.09 | 91.14 | 1,262,374 | +0.13(+0.14%) |
Dec 23, 2016 | 91.01 | 91.01 | 91.01 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 91.54 | 91.62 | 90.87 | 91.27 | 2,509,728 | +0.16(+0.17%) |
Dec 21, 2016 | 91.85 | 92.15 | 91.05 | 91.12 | 3,858,694 | -1.11(-1.21%) |
Dec 20, 2016 | 91.97 | 92.43 | 91.91 | 92.23 | 2,643,170 | +0.42(+0.46%) |
Dec 19, 2016 | 91.24 | 92.06 | 91.09 | 91.81 | 2,815,867 | +0.92(+1.01%) |
Dec 16, 2016 | 92.12 | 92.24 | 90.32 | 90.89 | 7,063,269 | -1.15(-1.25%) |
Dec 15, 2016 | 91.99 | 92.51 | 91.38 | 92.04 | 3,880,834 | +0.02(+0.02%) |
Dec 14, 2016 | 94.06 | 94.11 | 91.77 | 92.03 | 6,350,418 | -2.28(-2.41%) |
Dec 13, 2016 | 94.44 | 94.51 | 93.68 | 94.30 | 3,917,084 | +0.02(+0.02%) |
Dec 12, 2016 | 93.71 | 94.52 | 93.65 | 94.28 | 3,517,094 | +0.42(+0.44%) |
Dec 09, 2016 | 93.32 | 94.01 | 92.95 | 93.86 | 4,073,828 | +0.49(+0.52%) |
Dec 08, 2016 | 93.39 | 93.61 | 92.73 | 93.38 | 2,749,453 | +0.28(+0.30%) |
Dec 07, 2016 | 91.25 | 93.23 | 91.25 | 93.09 | 3,235,434 | +1.63(+1.78%) |
Dec 06, 2016 | 91.43 | 91.60 | 91.06 | 91.46 | 2,236,753 | -0.02(-0.02%) |
Dec 05, 2016 | 91.75 | 91.78 | 91.32 | 91.48 | 2,943,437 | +0.16(+0.18%) |
Dec 02, 2016 | 91.58 | 91.83 | 91.04 | 91.31 | 2,661,404 | -0.06(-0.07%) |
Dec 01, 2016 | 91.07 | 91.63 | 90.97 | 91.38 | 3,166,421 | +0.40(+0.44%) |
Nov 30, 2016 | 91.40 | 91.79 | 90.98 | 90.98 | 4,273,100 | -0.28(-0.31%) |
Nov 29, 2016 | 90.99 | 91.42 | 90.86 | 91.26 | 3,532,561 | +0.46(+0.51%) |
Nov 28, 2016 | 91.24 | 91.41 | 90.61 | 90.79 | 3,381,076 | -0.45(-0.49%) |
Nov 25, 2016 | 90.87 | 91.34 | 90.86 | 91.24 | 1,373,008 | +0.46(+0.50%) |
Nov 23, 2016 | 90.79 | 90.79 | 90.79 | 0 | +0.82(+0.92%) | |
Nov 22, 2016 | 90.21 | 90.25 | 89.78 | 89.96 | 2,532,243 | -0.05(-0.06%) |
Nov 21, 2016 | 89.54 | 90.04 | 89.17 | 90.02 | 2,475,130 | +0.48(+0.53%) |
Nov 18, 2016 | 89.26 | 89.71 | 88.88 | 89.54 | 2,538,755 | +0.47(+0.53%) |
Nov 17, 2016 | 88.62 | 89.12 | 88.30 | 89.07 | 2,065,863 | +0.53(+0.60%) |
Nov 16, 2016 | 88.83 | 88.99 | 88.18 | 88.53 | 2,927,806 | -0.29(-0.33%) |
Nov 15, 2016 | 88.70 | 88.94 | 88.01 | 88.83 | 4,702,797 | +0.21(+0.24%) |
Nov 14, 2016 | 89.87 | 90.06 | 88.56 | 88.61 | 4,328,122 | -1.04(-1.16%) |
Nov 11, 2016 | 88.79 | 89.71 | 88.68 | 89.65 | 3,940,607 | +0.72(+0.81%) |
Nov 10, 2016 | 88.61 | 89.55 | 88.54 | 88.93 | 5,775,427 | +0.48(+0.54%) |
Nov 09, 2016 | 86.59 | 88.45 | 86.52 | 88.45 | 8,592,341 | +1.14(+1.30%) |
Nov 08, 2016 | 85.42 | 87.97 | 85.35 | 87.31 | 7,486,101 | +1.74(+2.03%) |
Nov 07, 2016 | 84.14 | 85.57 | 84.14 | 85.57 | 4,638,998 | +2.23(+2.67%) |
Nov 04, 2016 | 83.69 | 84.20 | 83.30 | 83.34 | 3,283,849 | -0.42(-0.50%) |
Nov 03, 2016 | 83.56 | 84.30 | 83.14 | 83.76 | 2,881,250 | +0.45(+0.54%) |
Nov 02, 2016 | 83.33 | 83.72 | 83.08 | 83.31 | 3,296,161 | +0.05(+0.06%) |
Nov 01, 2016 | 84.19 | 84.19 | 82.74 | 83.27 | 3,729,947 | -0.72(-0.85%) |
Oct 31, 2016 | 84.23 | 84.32 | 83.80 | 83.98 | 2,988,003 | +0.05(+0.06%) |
Oct 28, 2016 | 84.40 | 84.53 | 83.38 | 83.94 | 3,076,244 | -0.30(-0.35%) |
Oct 27, 2016 | 85.14 | 85.14 | 82.51 | 84.23 | 4,532,011 | -0.41(-0.49%) |
Oct 26, 2016 | 83.86 | 84.98 | 83.85 | 84.64 | 4,246,304 | +0.60(+0.71%) |
Oct 25, 2016 | 84.49 | 84.74 | 84.00 | 84.04 | 2,877,407 | -0.48(-0.56%) |
Oct 24, 2016 | 84.03 | 84.57 | 83.97 | 84.52 | 2,320,323 | +1.01(+1.20%) |
Oct 21, 2016 | 83.19 | 83.56 | 82.91 | 83.51 | 3,613,735 | -0.19(-0.22%) |
Oct 20, 2016 | 84.10 | 84.10 | 83.54 | 83.70 | 2,497,075 | -0.51(-0.60%) |
Oct 19, 2016 | 84.35 | 84.58 | 84.01 | 84.21 | 2,555,232 | -0.06(-0.07%) |
Oct 18, 2016 | 84.52 | 84.93 | 84.21 | 84.27 | 2,171,427 | +0.08(+0.09%) |
Oct 17, 2016 | 84.41 | 84.77 | 84.10 | 84.19 | 2,258,188 | -0.30(-0.36%) |
Oct 14, 2016 | 84.72 | 85.00 | 84.49 | 84.50 | 2,009,346 | +0.09(+0.11%) |
Oct 13, 2016 | 84.32 | 84.73 | 83.67 | 84.40 | 2,680,959 | -0.34(-0.40%) |
Oct 12, 2016 | 84.97 | 85.00 | 84.51 | 84.75 | 1,904,278 | +0.03(+0.04%) |
Oct 11, 2016 | 84.87 | 85.28 | 84.40 | 84.72 | 2,494,924 | -0.27(-0.32%) |
Oct 10, 2016 | 85.17 | 85.42 | 84.92 | 84.99 | 1,677,948 | +0.19(+0.23%) |
Oct 07, 2016 | 84.98 | 85.23 | 84.54 | 84.79 | 1,851,532 | -0.25(-0.29%) |
Oct 06, 2016 | 84.88 | 85.31 | 84.68 | 85.04 | 2,388,957 | -0.03(-0.04%) |
Oct 05, 2016 | 84.57 | 85.34 | 84.47 | 85.07 | 3,873,831 | +0.50(+0.59%) |
Oct 04, 2016 | 85.10 | 85.26 | 84.34 | 84.57 | 2,235,238 | -0.51(-0.60%) |
Oct 03, 2016 | 85.23 | 85.23 | 84.41 | 85.09 | 1,854,518 | -0.14(-0.16%) |
Sep 30, 2016 | 84.81 | 85.56 | 84.66 | 85.23 | 3,782,971 | +0.90(+1.06%) |
Sep 29, 2016 | 85.23 | 85.37 | 84.33 | 84.33 | 3,172,948 | -0.81(-0.95%) |
Sep 28, 2016 | 85.54 | 85.56 | 84.68 | 85.14 | 3,532,054 | -0.59(-0.69%) |
Sep 27, 2016 | 84.84 | 85.91 | 84.57 | 85.74 | 3,163,320 | +0.91(+1.08%) |
Sep 26, 2016 | 85.02 | 85.17 | 84.66 | 84.82 | 3,029,177 | -0.29(-0.34%) |
Sep 23, 2016 | 85.36 | 85.67 | 85.10 | 85.11 | 2,119,183 | -0.36(-0.42%) |
Sep 22, 2016 | 85.74 | 86.29 | 85.35 | 85.47 | 3,456,421 | +0.01(+0.01%) |
Sep 21, 2016 | 85.07 | 85.65 | 84.69 | 85.46 | 3,769,189 | +1.02(+1.21%) |
Sep 20, 2016 | 83.85 | 84.73 | 83.85 | 84.44 | 4,160,398 | +0.96(+1.15%) |
Sep 19, 2016 | 83.51 | 83.95 | 83.35 | 83.48 | 2,782,830 | +0.20(+0.24%) |
Sep 16, 2016 | 83.09 | 83.55 | 82.74 | 83.28 | 4,643,087 | -0.17(-0.21%) |
Sep 15, 2016 | 83.10 | 83.64 | 82.93 | 83.45 | 2,761,581 | +0.17(+0.21%) |
Sep 14, 2016 | 82.67 | 83.66 | 82.67 | 83.28 | 2,508,955 | +0.00(+0.00%) |
Sep 13, 2016 | 83.97 | 83.99 | 83.02 | 83.28 | 3,879,678 | -1.32(-1.56%) |
Sep 12, 2016 | 83.66 | 84.87 | 83.48 | 84.60 | 3,488,020 | +0.72(+0.85%) |
Sep 09, 2016 | 84.51 | 84.95 | 83.87 | 83.88 | 4,534,127 | -1.02(-1.20%) |
Sep 08, 2016 | 85.13 | 85.31 | 84.90 | 84.90 | 3,239,739 | -0.42(-0.49%) |
Sep 07, 2016 | 85.25 | 85.46 | 84.97 | 85.32 | 1,947,549 | -0.02(-0.02%) |
Sep 06, 2016 | 85.35 | 85.36 | 84.76 | 85.34 | 2,296,310 | -0.07(-0.08%) |
Sep 02, 2016 | 85.95 | 85.41 | 85.41 | 85.41 | 2,463,983 | +0.07(+0.08%) |
Sep 01, 2016 | 85.35 | 85.73 | 85.06 | 85.34 | 3,514,642 | +0.22(+0.26%) |
Aug 31, 2016 | 85.00 | 85.27 | 84.70 | 85.12 | 2,916,221 | -0.12(-0.15%) |
Aug 30, 2016 | 85.17 | 85.40 | 84.98 | 85.25 | 1,745,528 | +0.20(+0.24%) |
Aug 29, 2016 | 85.14 | 85.24 | 84.88 | 85.04 | 2,469,471 | +0.13(+0.16%) |
Aug 26, 2016 | 85.12 | 85.59 | 84.63 | 84.91 | 2,467,265 | -0.30(-0.35%) |
Aug 25, 2016 | 85.49 | 85.49 | 84.96 | 85.21 | 2,367,410 | -0.24(-0.28%) |
Aug 24, 2016 | 85.31 | 85.55 | 85.00 | 85.45 | 3,559,530 | +0.16(+0.18%) |
Aug 23, 2016 | 85.60 | 85.92 | 85.26 | 85.29 | 2,758,753 | -0.30(-0.36%) |
Aug 22, 2016 | 86.02 | 86.02 | 85.47 | 85.60 | 2,645,142 | -0.58(-0.67%) |
Aug 19, 2016 | 86.06 | 86.31 | 85.79 | 86.17 | 2,070,173 | +0.06(+0.07%) |
Aug 18, 2016 | 85.75 | 86.13 | 85.70 | 86.11 | 2,352,513 | +0.19(+0.23%) |
Aug 17, 2016 | 85.58 | 85.97 | 85.36 | 85.92 | 1,979,637 | +0.34(+0.39%) |
Aug 16, 2016 | 85.21 | 85.70 | 85.21 | 85.58 | 1,626,054 | -0.03(-0.04%) |
Aug 15, 2016 | 85.76 | 86.31 | 85.58 | 85.61 | 1,987,259 | -0.05(-0.05%) |
Aug 12, 2016 | 85.70 | 85.78 | 85.43 | 85.66 | 2,182,079 | -0.16(-0.19%) |
Aug 11, 2016 | 85.08 | 85.92 | 85.08 | 85.82 | 3,600,687 | +0.79(+0.93%) |
Aug 10, 2016 | 84.83 | 85.13 | 84.65 | 85.03 | 1,962,286 | +0.18(+0.21%) |
Aug 09, 2016 | 84.41 | 85.13 | 84.35 | 84.85 | 2,313,558 | +0.53(+0.63%) |
Aug 08, 2016 | 84.42 | 84.67 | 84.01 | 84.32 | 2,632,293 | +0.13(+0.16%) |
Aug 05, 2016 | 83.63 | 84.28 | 83.53 | 84.19 | 3,118,096 | +0.74(+0.88%) |
Aug 04, 2016 | 83.88 | 84.35 | 83.41 | 83.45 | 2,837,733 | -0.35(-0.42%) |
Aug 03, 2016 | 83.11 | 83.86 | 83.11 | 83.80 | 3,017,357 | +0.64(+0.77%) |
Aug 02, 2016 | 83.51 | 83.68 | 82.74 | 83.16 | 3,153,447 | -0.43(-0.51%) |
Aug 01, 2016 | 83.69 | 84.01 | 83.29 | 83.59 | 3,663,069 | -0.07(-0.08%) |
Jul 29, 2016 | 82.80 | 83.92 | 82.00 | 83.66 | 5,160,994 | -0.49(-0.58%) |
Jul 28, 2016 | 83.79 | 84.36 | 83.74 | 84.14 | 5,789,533 | -0.05(-0.06%) |
Jul 27, 2016 | 85.21 | 85.50 | 84.09 | 84.20 | 6,155,866 | -1.21(-1.42%) |
Jul 26, 2016 | 85.32 | 85.46 | 84.99 | 85.41 | 1,814,921 | +0.21(+0.25%) |
Jul 25, 2016 | 85.28 | 85.45 | 85.06 | 85.20 | 1,710,399 | -0.20(-0.24%) |
Jul 22, 2016 | 84.95 | 85.49 | 84.79 | 85.40 | 2,600,477 | +0.36(+0.43%) |
Jul 21, 2016 | 85.41 | 85.51 | 84.80 | 85.04 | 1,571,349 | -0.54(-0.63%) |
Jul 20, 2016 | 85.67 | 85.86 | 85.38 | 85.58 | 1,718,420 | -0.04(-0.05%) |
Jul 19, 2016 | 85.59 | 85.74 | 85.34 | 85.62 | 1,850,282 | -0.20(-0.23%) |
Jul 18, 2016 | 85.92 | 86.19 | 85.61 | 85.82 | 2,538,487 | -0.10(-0.12%) |
Jul 15, 2016 | 86.52 | 86.52 | 85.67 | 85.92 | 2,946,847 | -0.36(-0.42%) |
Jul 14, 2016 | 86.19 | 86.54 | 85.89 | 86.29 | 3,249,253 | +0.55(+0.64%) |
Jul 13, 2016 | 85.38 | 85.82 | 85.11 | 85.74 | 2,316,108 | +0.39(+0.45%) |
Jul 12, 2016 | 85.51 | 85.70 | 85.02 | 85.35 | 3,063,043 | +0.22(+0.25%) |
Jul 11, 2016 | 84.42 | 85.37 | 84.41 | 85.13 | 2,893,660 | +0.38(+0.45%) |
Jul 08, 2016 | 83.93 | 85.01 | 83.46 | 84.75 | 3,160,424 | +1.29(+1.55%) |
Jul 07, 2016 | 83.34 | 83.74 | 83.21 | 83.46 | 3,028,649 | +0.10(+0.12%) |
Jul 06, 2016 | 83.82 | 83.96 | 82.56 | 83.36 | 4,222,305 | -0.56(-0.67%) |
Jul 05, 2016 | 83.73 | 83.97 | 83.22 | 83.93 | 3,648,042 | +0.07(+0.08%) |
Jul 01, 2016 | 83.27 | 83.86 | 83.86 | 83.86 | 3,609,665 | +0.50(+0.59%) |
Jun 30, 2016 | 82.60 | 83.38 | 82.13 | 83.36 | 3,454,126 | +1.07(+1.30%) |
Jun 29, 2016 | 81.65 | 82.56 | 81.50 | 82.29 | 3,525,904 | +1.28(+1.58%) |
Jun 28, 2016 | 80.83 | 81.29 | 80.25 | 81.02 | 4,132,989 | +0.71(+0.89%) |
Jun 27, 2016 | 80.02 | 80.39 | 79.34 | 80.30 | 4,669,869 | -0.50(-0.61%) |
Jun 24, 2016 | 80.96 | 81.70 | 80.32 | 80.80 | 4,687,420 | -2.17(-2.62%) |
Jun 23, 2016 | 82.63 | 83.25 | 82.53 | 82.97 | 3,929,012 | +0.98(+1.20%) |
Jun 22, 2016 | 82.44 | 82.63 | 81.62 | 81.99 | 4,638,680 | -0.56(-0.67%) |
Jun 21, 2016 | 82.29 | 82.77 | 81.98 | 82.55 | 4,765,630 | +0.44(+0.54%) |
Jun 20, 2016 | 81.50 | 82.57 | 81.50 | 82.11 | 4,165,893 | +0.84(+1.03%) |
Jun 17, 2016 | 80.68 | 81.30 | 80.56 | 81.27 | 4,415,784 | +0.63(+0.78%) |
Jun 16, 2016 | 80.06 | 80.75 | 79.64 | 80.64 | 3,428,293 | +0.25(+0.31%) |
Jun 15, 2016 | 80.59 | 80.98 | 80.37 | 80.40 | 3,656,109 | +0.12(+0.15%) |
Jun 14, 2016 | 80.20 | 80.51 | 79.78 | 80.27 | 2,476,722 | +0.07(+0.09%) |
Jun 13, 2016 | 80.83 | 81.05 | 80.18 | 80.20 | 3,351,551 | -0.68(-0.84%) |
Jun 10, 2016 | 80.74 | 80.90 | 80.34 | 80.88 | 3,412,497 | -0.35(-0.43%) |
Jun 09, 2016 | 80.62 | 81.33 | 80.57 | 81.23 | 2,082,407 | +0.22(+0.27%) |
Jun 08, 2016 | 80.40 | 81.22 | 80.34 | 81.02 | 2,466,116 | +0.63(+0.79%) |
Jun 07, 2016 | 79.90 | 80.85 | 79.79 | 80.38 | 2,482,295 | +0.59(+0.74%) |
Jun 06, 2016 | 79.71 | 80.42 | 79.56 | 79.79 | 2,807,100 | -0.01(-0.01%) |
Jun 03, 2016 | 79.41 | 79.90 | 78.90 | 79.80 | 2,586,830 | +0.05(+0.07%) |
Jun 02, 2016 | 79.51 | 79.86 | 79.47 | 79.75 | 2,880,893 | +0.12(+0.16%) |