Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 96.63 | 97.00 | 96.54 | 96.95 | 2,236,147 | +0.27(+0.28%) |
Apr 27, 2017 | 96.72 | 96.79 | 96.54 | 96.67 | 2,160,874 | -0.02(-0.02%) |
Apr 26, 2017 | 96.36 | 96.81 | 96.36 | 96.69 | 3,081,265 | +0.24(+0.25%) |
Apr 25, 2017 | 96.13 | 96.52 | 96.08 | 96.45 | 2,457,794 | +0.40(+0.42%) |
Apr 24, 2017 | 95.80 | 96.18 | 95.72 | 96.05 | 1,794,061 | +0.38(+0.39%) |
Apr 21, 2017 | 95.76 | 95.76 | 95.45 | 95.67 | 1,977,825 | -0.06(-0.07%) |
Apr 20, 2017 | 95.76 | 95.81 | 95.25 | 95.74 | 3,167,887 | +0.18(+0.19%) |
Apr 19, 2017 | 94.89 | 95.73 | 94.79 | 95.56 | 3,777,623 | +0.84(+0.89%) |
Apr 18, 2017 | 94.61 | 94.96 | 94.57 | 94.71 | 1,631,016 | +0.13(+0.14%) |
Apr 17, 2017 | 94.89 | 95.06 | 94.58 | 94.58 | 2,180,406 | -0.06(-0.06%) |
Apr 13, 2017 | 95.07 | 95.25 | 94.60 | 94.64 | 2,943,183 | -0.42(-0.44%) |
Apr 12, 2017 | 95.27 | 95.34 | 95.03 | 95.06 | 3,394,999 | -0.26(-0.27%) |
Apr 11, 2017 | 95.39 | 95.75 | 95.23 | 95.32 | 2,478,298 | -0.18(-0.19%) |
Apr 10, 2017 | 95.80 | 95.97 | 95.50 | 95.50 | 2,237,422 | -0.35(-0.36%) |
Apr 07, 2017 | 95.80 | 96.08 | 95.76 | 95.85 | 4,503,372 | +0.14(+0.14%) |
Apr 06, 2017 | 96.22 | 96.26 | 95.66 | 95.71 | 4,056,775 | -0.37(-0.38%) |
Apr 05, 2017 | 96.70 | 96.70 | 95.90 | 96.08 | 4,320,911 | -0.23(-0.24%) |
Apr 04, 2017 | 96.03 | 96.50 | 95.66 | 96.31 | 8,527,036 | +0.72(+0.75%) |
Apr 03, 2017 | 95.05 | 95.73 | 94.89 | 95.59 | 3,223,312 | +0.71(+0.74%) |
Mar 31, 2017 | 95.29 | 95.34 | 94.78 | 94.89 | 3,628,852 | -0.23(-0.24%) |
Mar 30, 2017 | 94.73 | 95.61 | 94.56 | 95.12 | 1,851,071 | +0.12(+0.13%) |
Mar 29, 2017 | 94.57 | 95.04 | 94.57 | 95.00 | 1,770,270 | +0.40(+0.43%) |
Mar 28, 2017 | 94.49 | 94.91 | 94.40 | 94.59 | 1,359,429 | -0.04(-0.04%) |
Mar 27, 2017 | 94.35 | 94.76 | 94.15 | 94.63 | 1,289,521 | +0.21(+0.22%) |
Mar 24, 2017 | 94.25 | 94.57 | 94.06 | 94.42 | 2,349,005 | +0.27(+0.28%) |
Mar 23, 2017 | 94.19 | 94.41 | 94.08 | 94.15 | 1,876,808 | -0.03(-0.03%) |
Mar 22, 2017 | 94.27 | 94.42 | 94.06 | 94.18 | 2,225,966 | -0.19(-0.20%) |
Mar 21, 2017 | 94.61 | 94.90 | 94.11 | 94.37 | 3,570,625 | -0.36(-0.38%) |
Mar 20, 2017 | 94.66 | 94.88 | 94.57 | 94.73 | 1,263,314 | +0.05(+0.06%) |
Mar 17, 2017 | 94.61 | 94.78 | 94.35 | 94.68 | 3,377,668 | -0.12(-0.13%) |
Mar 16, 2017 | 95.23 | 95.32 | 94.68 | 94.79 | 4,244,743 | -0.32(-0.34%) |
Mar 15, 2017 | 95.16 | 95.32 | 95.09 | 95.12 | 2,947,607 | -0.05(-0.05%) |
Mar 14, 2017 | 95.25 | 95.33 | 95.08 | 95.16 | 1,821,035 | -0.17(-0.18%) |
Mar 13, 2017 | 95.44 | 95.76 | 95.16 | 95.34 | 3,918,563 | -0.21(-0.22%) |
Mar 10, 2017 | 95.44 | 95.56 | 95.25 | 95.55 | 3,286,397 | +0.28(+0.29%) |
Mar 09, 2017 | 95.12 | 95.36 | 95.12 | 95.27 | 3,382,979 | +0.05(+0.05%) |
Mar 08, 2017 | 95.05 | 95.37 | 95.02 | 95.23 | 6,279,927 | +0.09(+0.10%) |
Mar 07, 2017 | 95.22 | 95.45 | 94.94 | 95.13 | 3,143,399 | -0.11(-0.12%) |
Mar 06, 2017 | 94.93 | 95.44 | 94.70 | 95.24 | 1,674,633 | +0.03(+0.03%) |
Mar 03, 2017 | 95.09 | 95.29 | 94.83 | 95.22 | 1,619,225 | +0.23(+0.24%) |
Mar 02, 2017 | 94.54 | 95.15 | 94.47 | 94.99 | 4,671,149 | +0.38(+0.40%) |
Mar 01, 2017 | 94.61 | 94.83 | 94.39 | 94.61 | 1,960,981 | +0.36(+0.38%) |
Feb 28, 2017 | 94.11 | 94.59 | 93.79 | 94.25 | 1,799,944 | +0.00(+0.00%) |
Feb 27, 2017 | 94.04 | 94.33 | 94.03 | 94.25 | 961,033 | -0.02(-0.02%) |
Feb 24, 2017 | 93.69 | 94.30 | 93.69 | 94.27 | 2,349,103 | +0.22(+0.23%) |
Feb 23, 2017 | 94.11 | 94.33 | 93.93 | 94.05 | 1,492,438 | -0.05(-0.06%) |
Feb 22, 2017 | 94.06 | 94.33 | 93.88 | 94.11 | 1,720,020 | +0.05(+0.05%) |
Feb 21, 2017 | 93.70 | 94.20 | 93.70 | 94.06 | 1,668,910 | +0.18(+0.20%) |
Feb 17, 2017 | 93.88 | 93.88 | 93.88 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 94.11 | 94.19 | 93.89 | 93.96 | 1,167,106 | -0.08(-0.09%) |
Feb 15, 2017 | 93.74 | 94.19 | 93.74 | 94.04 | 1,881,335 | +0.28(+0.29%) |
Feb 14, 2017 | 93.51 | 93.96 | 93.43 | 93.77 | 2,343,909 | +0.02(+0.02%) |
Feb 13, 2017 | 93.60 | 93.96 | 93.37 | 93.75 | 1,592,887 | +0.25(+0.26%) |
Feb 10, 2017 | 93.29 | 93.80 | 93.28 | 93.50 | 2,324,839 | +0.36(+0.38%) |
Feb 09, 2017 | 93.51 | 93.67 | 93.10 | 93.14 | 2,176,685 | -0.44(-0.47%) |
Feb 08, 2017 | 93.03 | 93.65 | 92.63 | 93.58 | 3,729,724 | +0.74(+0.80%) |
Feb 07, 2017 | 92.27 | 92.85 | 92.08 | 92.84 | 2,963,078 | +1.12(+1.22%) |
Feb 06, 2017 | 91.54 | 92.82 | 91.46 | 91.72 | 13,795,135 | +0.54(+0.59%) |
Feb 03, 2017 | 90.76 | 91.22 | 90.67 | 91.18 | 2,007,407 | +0.41(+0.45%) |
Feb 02, 2017 | 89.94 | 91.07 | 89.94 | 90.77 | 3,763,563 | +1.16(+1.29%) |
Feb 01, 2017 | 90.20 | 90.38 | 89.62 | 89.62 | 5,038,248 | -0.09(-0.10%) |
Jan 31, 2017 | 89.62 | 90.00 | 89.34 | 89.71 | 2,944,429 | -0.16(-0.17%) |
Jan 30, 2017 | 89.89 | 90.03 | 89.16 | 89.86 | 3,241,427 | +0.13(+0.14%) |
Jan 27, 2017 | 89.29 | 89.84 | 89.20 | 89.73 | 2,710,074 | +0.57(+0.64%) |
Jan 26, 2017 | 89.32 | 89.50 | 89.04 | 89.17 | 3,394,743 | -0.22(-0.25%) |
Jan 25, 2017 | 88.77 | 89.67 | 88.77 | 89.39 | 4,210,435 | +0.73(+0.83%) |
Jan 24, 2017 | 88.22 | 89.22 | 88.07 | 88.65 | 4,582,525 | +0.64(+0.73%) |
Jan 23, 2017 | 89.39 | 89.57 | 88.01 | 88.01 | 9,901,722 | -1.65(-1.84%) |
Jan 20, 2017 | 90.03 | 90.12 | 89.55 | 89.66 | 2,993,333 | -0.24(-0.27%) |
Jan 19, 2017 | 89.97 | 90.08 | 89.67 | 89.90 | 2,688,016 | +0.05(+0.05%) |
Jan 18, 2017 | 89.93 | 90.16 | 89.72 | 89.85 | 2,112,614 | +0.36(+0.40%) |
Jan 17, 2017 | 90.30 | 90.41 | 89.49 | 89.50 | 6,001,113 | -0.70(-0.77%) |
Jan 13, 2017 | 90.19 | 90.19 | 90.19 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 90.29 | 90.38 | 90.08 | 90.12 | 1,717,746 | -0.17(-0.18%) |
Jan 11, 2017 | 90.29 | 90.40 | 90.10 | 90.28 | 1,884,105 | -0.14(-0.15%) |
Jan 10, 2017 | 90.34 | 90.57 | 90.08 | 90.42 | 3,019,168 | +0.48(+0.53%) |
Jan 09, 2017 | 90.07 | 90.28 | 89.82 | 89.95 | 2,388,127 | -0.09(-0.10%) |
Jan 06, 2017 | 90.49 | 90.51 | 89.84 | 90.04 | 3,107,760 | -0.17(-0.19%) |
Jan 05, 2017 | 90.28 | 90.57 | 90.01 | 90.21 | 2,379,794 | +0.09(+0.10%) |
Jan 04, 2017 | 89.54 | 90.17 | 89.52 | 90.12 | 4,308,248 | +0.59(+0.66%) |
Jan 03, 2017 | 90.07 | 90.07 | 89.43 | 89.53 | 2,610,033 | -0.32(-0.36%) |
Dec 30, 2016 | 89.85 | 89.85 | 89.85 | 0 | -0.08(-0.09%) | |
Dec 29, 2016 | 90.21 | 90.43 | 89.85 | 89.94 | 1,989,017 | -0.27(-0.29%) |
Dec 28, 2016 | 90.86 | 90.93 | 90.17 | 90.20 | 2,573,430 | -0.56(-0.62%) |
Dec 27, 2016 | 90.21 | 90.95 | 90.20 | 90.76 | 1,643,849 | +0.73(+0.81%) |
Dec 23, 2016 | 90.03 | 90.03 | 90.03 | 0 | +0.29(+0.33%) | |
Dec 22, 2016 | 89.48 | 89.76 | 89.29 | 89.73 | 1,966,726 | +0.17(+0.18%) |
Dec 21, 2016 | 88.93 | 89.62 | 88.88 | 89.57 | 1,951,092 | +0.55(+0.62%) |
Dec 20, 2016 | 89.21 | 89.63 | 88.79 | 89.02 | 3,015,306 | -0.03(-0.03%) |
Dec 19, 2016 | 89.19 | 89.40 | 88.96 | 89.05 | 2,560,165 | -0.05(-0.06%) |
Dec 16, 2016 | 89.68 | 89.75 | 88.94 | 89.10 | 5,377,198 | -0.54(-0.60%) |
Dec 15, 2016 | 89.62 | 90.11 | 89.56 | 89.64 | 4,532,596 | -0.05(-0.05%) |
Dec 14, 2016 | 90.03 | 90.20 | 89.66 | 89.69 | 4,013,783 | -0.34(-0.38%) |
Dec 13, 2016 | 90.17 | 90.41 | 89.92 | 90.03 | 3,538,718 | +0.05(+0.06%) |
Dec 12, 2016 | 89.97 | 90.30 | 89.90 | 89.97 | 2,132,117 | -0.17(-0.19%) |
Dec 09, 2016 | 90.26 | 90.37 | 89.84 | 90.15 | 2,140,335 | +0.16(+0.18%) |
Dec 08, 2016 | 90.44 | 90.75 | 89.95 | 89.98 | 2,203,260 | -0.22(-0.24%) |
Dec 07, 2016 | 89.84 | 90.26 | 89.45 | 90.20 | 2,578,752 | +0.53(+0.59%) |
Dec 06, 2016 | 89.44 | 90.03 | 89.40 | 89.67 | 2,451,024 | +0.01(+0.01%) |
Dec 05, 2016 | 90.06 | 90.16 | 89.52 | 89.66 | 3,082,003 | -0.16(-0.17%) |
Dec 02, 2016 | 89.84 | 90.35 | 89.62 | 89.82 | 3,372,110 | +0.20(+0.23%) |
Dec 01, 2016 | 90.78 | 91.13 | 89.62 | 89.62 | 5,983,938 | -1.28(-1.41%) |
Nov 30, 2016 | 90.95 | 91.08 | 90.61 | 90.90 | 4,716,734 | +0.28(+0.30%) |
Nov 29, 2016 | 90.76 | 91.17 | 90.37 | 90.62 | 3,112,685 | -0.19(-0.21%) |
Nov 28, 2016 | 91.65 | 91.68 | 90.72 | 90.82 | 5,077,151 | -0.41(-0.45%) |
Nov 25, 2016 | 91.13 | 91.30 | 90.89 | 91.23 | 1,598,593 | +0.17(+0.18%) |
Nov 23, 2016 | 91.06 | 91.06 | 91.06 | 0 | +0.45(+0.50%) | |
Nov 22, 2016 | 90.72 | 90.99 | 90.72 | 90.61 | 2,166,943 | +0.23(+0.25%) |
Nov 21, 2016 | 91.02 | 91.16 | 90.13 | 90.39 | 3,069,500 | -0.27(-0.29%) |
Nov 18, 2016 | 90.31 | 90.81 | 90.17 | 90.65 | 2,554,459 | +0.75(+0.84%) |
Nov 17, 2016 | 89.84 | 90.37 | 89.52 | 89.90 | 2,487,595 | +0.21(+0.24%) |
Nov 16, 2016 | 89.68 | 90.48 | 89.55 | 89.69 | 2,516,963 | +0.03(+0.03%) |
Nov 15, 2016 | 88.59 | 89.88 | 88.31 | 89.66 | 3,793,220 | +0.97(+1.10%) |
Nov 14, 2016 | 89.84 | 89.84 | 88.57 | 88.69 | 4,999,242 | -0.91(-1.01%) |
Nov 11, 2016 | 88.47 | 89.84 | 88.47 | 89.60 | 4,156,124 | +1.05(+1.18%) |
Nov 10, 2016 | 89.30 | 89.44 | 87.92 | 88.55 | 9,120,927 | -0.63(-0.71%) |
Nov 09, 2016 | 90.30 | 90.30 | 88.94 | 89.18 | 8,710,277 | -1.59(-1.75%) |
Nov 08, 2016 | 90.58 | 91.16 | 90.35 | 90.77 | 5,143,218 | +0.27(+0.29%) |
Nov 07, 2016 | 90.86 | 91.07 | 90.44 | 90.50 | 6,442,161 | +0.02(+0.02%) |
Nov 04, 2016 | 90.50 | 90.99 | 90.14 | 90.49 | 3,582,753 | -0.04(-0.04%) |
Nov 03, 2016 | 90.99 | 91.31 | 90.48 | 90.52 | 5,365,026 | -0.27(-0.29%) |
Nov 02, 2016 | 91.23 | 91.38 | 90.76 | 90.79 | 5,652,036 | -0.48(-0.52%) |
Nov 01, 2016 | 91.68 | 91.72 | 91.06 | 91.27 | 7,599,193 | -0.41(-0.45%) |
Oct 31, 2016 | 91.50 | 91.95 | 91.42 | 91.68 | 8,646,266 | +0.20(+0.22%) |
Oct 28, 2016 | 91.45 | 91.92 | 90.94 | 91.48 | 15,141,309 | +0.64(+0.71%) |
Oct 27, 2016 | 92.01 | 92.32 | 90.52 | 90.83 | 39,936,816 | +0.39(+0.43%) |
Oct 26, 2016 | 92.05 | 92.73 | 89.73 | 90.45 | 7,041,292 | -1.82(-1.97%) |
Oct 25, 2016 | 93.19 | 93.19 | 92.14 | 92.26 | 4,331,105 | -1.10(-1.18%) |
Oct 24, 2016 | 93.16 | 93.51 | 92.15 | 93.36 | 3,662,749 | +0.12(+0.13%) |
Oct 21, 2016 | 96.62 | 96.78 | 92.41 | 93.25 | 15,749,574 | -2.55(-2.66%) |
Oct 20, 2016 | 92.12 | 98.58 | 91.12 | 95.79 | 8,532,758 | +3.17(+3.42%) |
Oct 19, 2016 | 92.78 | 93.19 | 92.48 | 92.62 | 2,114,982 | -0.57(-0.61%) |
Oct 18, 2016 | 93.19 | 93.72 | 92.82 | 93.19 | 1,396,750 | +0.71(+0.76%) |
Oct 17, 2016 | 92.48 | 93.45 | 92.23 | 92.48 | 2,026,369 | -0.48(-0.51%) |
Oct 14, 2016 | 93.84 | 94.51 | 92.71 | 92.96 | 2,266,982 | -0.40(-0.43%) |
Oct 13, 2016 | 93.39 | 93.51 | 91.95 | 93.36 | 3,688,121 | -0.83(-0.88%) |
Oct 12, 2016 | 93.07 | 94.61 | 92.37 | 94.19 | 3,111,348 | +0.74(+0.79%) |
Oct 11, 2016 | 94.22 | 94.22 | 92.31 | 93.45 | 4,791,516 | -0.83(-0.88%) |
Oct 10, 2016 | 93.84 | 95.07 | 93.56 | 94.27 | 3,406,992 | -0.15(-0.16%) |
Oct 07, 2016 | 95.18 | 95.27 | 93.59 | 94.42 | 5,150,017 | -0.46(-0.48%) |
Oct 06, 2016 | 93.97 | 96.53 | 92.43 | 94.88 | 11,816,964 | +0.91(+0.97%) |
Oct 05, 2016 | 94.60 | 95.63 | 93.84 | 93.97 | 5,106,945 | -0.67(-0.71%) |
Oct 04, 2016 | 94.21 | 96.22 | 93.97 | 94.64 | 6,257,785 | +0.43(+0.46%) |
Oct 03, 2016 | 94.41 | 96.26 | 93.49 | 94.21 | 7,502,931 | +0.69(+0.74%) |
Sep 30, 2016 | 91.40 | 95.93 | 91.40 | 93.52 | 25,873,404 | +5.40(+6.13%) |
Sep 29, 2016 | 75.28 | 89.93 | 74.72 | 88.12 | 26,632,476 | +12.72(+16.88%) |
Sep 28, 2016 | 75.67 | 76.46 | 75.00 | 75.40 | 2,794,181 | -0.17(-0.23%) |
Sep 27, 2016 | 75.39 | 76.28 | 74.94 | 75.57 | 3,789,705 | -0.09(-0.12%) |
Sep 26, 2016 | 76.14 | 76.77 | 75.54 | 75.66 | 2,957,591 | -1.26(-1.63%) |
Sep 23, 2016 | 77.04 | 77.93 | 76.58 | 76.92 | 2,978,339 | -0.45(-0.58%) |
Sep 22, 2016 | 77.28 | 77.50 | 76.74 | 77.37 | 2,012,814 | +0.93(+1.21%) |
Sep 21, 2016 | 76.25 | 76.71 | 75.76 | 76.44 | 2,068,300 | +0.54(+0.71%) |
Sep 20, 2016 | 76.80 | 76.92 | 75.62 | 75.90 | 2,558,246 | -0.18(-0.24%) |
Sep 19, 2016 | 77.33 | 77.50 | 75.50 | 76.08 | 3,690,614 | -0.70(-0.91%) |
Sep 16, 2016 | 78.72 | 79.05 | 76.51 | 76.78 | 4,273,571 | -1.64(-2.09%) |
Sep 15, 2016 | 76.53 | 78.71 | 76.35 | 78.42 | 3,113,926 | +1.82(+2.38%) |
Sep 14, 2016 | 75.09 | 76.60 | 75.09 | 76.60 | 3,113,500 | +0.96(+1.27%) |
Sep 13, 2016 | 76.23 | 76.38 | 74.77 | 75.63 | 3,776,879 | -0.38(-0.49%) |
Sep 12, 2016 | 74.25 | 76.28 | 73.46 | 76.01 | 4,703,910 | +1.38(+1.85%) |
Sep 09, 2016 | 77.74 | 77.76 | 74.47 | 74.63 | 6,258,279 | -4.12(-5.23%) |
Sep 08, 2016 | 79.31 | 79.61 | 78.26 | 78.74 | 3,701,990 | -0.66(-0.83%) |
Sep 07, 2016 | 80.34 | 80.47 | 79.38 | 79.40 | 3,195,580 | -1.12(-1.39%) |
Sep 06, 2016 | 80.58 | 80.66 | 79.32 | 80.52 | 3,273,627 | -0.29(-0.36%) |
Sep 02, 2016 | 80.91 | 80.81 | 80.81 | 80.81 | 2,318,117 | +0.18(+0.23%) |
Sep 01, 2016 | 81.02 | 81.58 | 80.12 | 80.63 | 3,443,775 | -0.06(-0.08%) |
Aug 31, 2016 | 80.80 | 81.04 | 80.23 | 80.69 | 2,351,126 | -0.44(-0.54%) |
Aug 30, 2016 | 81.78 | 82.15 | 80.72 | 81.13 | 2,066,632 | -0.40(-0.49%) |
Aug 29, 2016 | 81.31 | 82.10 | 81.30 | 81.54 | 1,734,276 | +0.41(+0.51%) |
Aug 26, 2016 | 80.29 | 81.86 | 80.08 | 81.13 | 2,617,613 | +0.81(+1.00%) |
Aug 25, 2016 | 80.14 | 81.13 | 80.14 | 80.32 | 2,677,126 | +0.24(+0.30%) |
Aug 24, 2016 | 81.25 | 82.37 | 79.65 | 80.08 | 3,248,822 | -1.38(-1.70%) |
Aug 23, 2016 | 81.48 | 81.75 | 80.43 | 81.47 | 2,200,799 | +0.67(+0.83%) |
Aug 22, 2016 | 80.80 | 81.24 | 80.48 | 80.80 | 1,960,563 | -0.23(-0.28%) |
Aug 19, 2016 | 80.29 | 81.62 | 80.28 | 81.02 | 2,763,673 | +0.72(+0.89%) |
Aug 18, 2016 | 81.10 | 81.35 | 80.13 | 80.31 | 2,132,489 | -0.61(-0.75%) |
Aug 17, 2016 | 80.23 | 80.95 | 79.82 | 80.91 | 2,051,153 | +0.78(+0.97%) |
Aug 16, 2016 | 81.13 | 81.16 | 80.06 | 80.14 | 2,901,953 | -1.02(-1.25%) |
Aug 15, 2016 | 79.44 | 81.41 | 79.13 | 81.15 | 3,419,561 | +2.28(+2.89%) |
Aug 12, 2016 | 78.38 | 79.21 | 78.34 | 78.87 | 1,525,870 | -0.14(-0.17%) |
Aug 11, 2016 | 79.19 | 79.52 | 78.56 | 79.01 | 1,977,331 | +0.42(+0.54%) |
Aug 10, 2016 | 79.36 | 79.38 | 78.17 | 78.59 | 2,018,645 | -0.60(-0.75%) |
Aug 09, 2016 | 79.07 | 79.73 | 78.93 | 79.18 | 1,909,110 | +0.41(+0.52%) |
Aug 08, 2016 | 78.84 | 79.84 | 78.21 | 78.77 | 2,639,807 | +0.16(+0.21%) |
Aug 05, 2016 | 77.45 | 79.13 | 77.36 | 78.60 | 2,550,073 | +1.37(+1.77%) |
Aug 04, 2016 | 76.51 | 77.38 | 75.90 | 77.24 | 2,785,714 | +1.01(+1.32%) |
Aug 03, 2016 | 74.96 | 76.29 | 74.92 | 76.23 | 2,474,600 | +1.19(+1.59%) |
Aug 02, 2016 | 77.48 | 77.57 | 74.87 | 75.04 | 5,693,117 | -2.18(-2.83%) |
Aug 01, 2016 | 77.40 | 77.47 | 76.69 | 77.22 | 4,135,713 | +0.13(+0.17%) |
Jul 29, 2016 | 77.40 | 78.69 | 76.32 | 77.09 | 4,702,369 | -0.24(-0.31%) |
Jul 28, 2016 | 77.63 | 80.49 | 76.15 | 77.33 | 9,790,865 | -2.83(-3.53%) |
Jul 27, 2016 | 81.43 | 81.69 | 79.79 | 80.16 | 7,350,546 | -0.42(-0.52%) |
Jul 26, 2016 | 78.07 | 80.62 | 78.07 | 80.58 | 10,805,346 | +3.62(+4.71%) |
Jul 25, 2016 | 77.17 | 77.89 | 76.68 | 76.96 | 4,077,229 | -0.41(-0.53%) |
Jul 22, 2016 | 75.96 | 77.58 | 75.37 | 77.38 | 4,503,104 | +1.02(+1.33%) |
Jul 21, 2016 | 77.20 | 77.61 | 76.21 | 76.36 | 7,422,859 | -0.81(-1.05%) |
Jul 20, 2016 | 75.32 | 77.80 | 75.00 | 77.17 | 7,013,903 | +2.41(+3.23%) |
Jul 19, 2016 | 75.11 | 75.56 | 74.52 | 74.75 | 2,972,591 | -0.17(-0.23%) |
Jul 18, 2016 | 73.86 | 75.02 | 73.71 | 74.93 | 4,588,684 | +1.88(+2.57%) |
Jul 15, 2016 | 73.31 | 73.57 | 72.88 | 73.05 | 2,689,116 | +0.09(+0.13%) |
Jul 14, 2016 | 72.33 | 73.40 | 71.72 | 72.96 | 10,695,751 | -1.01(-1.36%) |
Jul 13, 2016 | 74.44 | 74.67 | 73.72 | 73.97 | 3,307,328 | +0.06(+0.09%) |
Jul 12, 2016 | 74.08 | 75.06 | 73.60 | 73.90 | 3,937,048 | +0.71(+0.96%) |
Jul 11, 2016 | 73.57 | 74.05 | 73.08 | 73.20 | 4,168,115 | +0.63(+0.87%) |
Jul 08, 2016 | 70.65 | 72.63 | 70.11 | 72.56 | 3,936,712 | +2.46(+3.50%) |
Jul 07, 2016 | 69.90 | 71.27 | 69.61 | 70.11 | 4,073,686 | +0.03(+0.04%) |
Jul 05, 2016 | 71.01 | 71.13 | 69.58 | 70.08 | 3,704,597 | -1.40(-1.96%) |
Jul 01, 2016 | 71.35 | 71.48 | 71.48 | 71.48 | 3,186,374 | -0.34(-0.47%) |
Jun 30, 2016 | 71.78 | 71.99 | 69.96 | 71.82 | 7,646,426 | +0.02(+0.03%) |
Jun 29, 2016 | 71.64 | 72.82 | 71.25 | 71.80 | 5,820,389 | +1.70(+2.42%) |
Jun 28, 2016 | 71.32 | 71.51 | 69.40 | 70.11 | 5,187,356 | +1.31(+1.91%) |
Jun 27, 2016 | 71.05 | 71.51 | 67.50 | 68.80 | 11,695,044 | -4.61(-6.28%) |
Jun 24, 2016 | 74.75 | 77.18 | 72.24 | 73.41 | 10,986,435 | -6.68(-8.34%) |
Jun 23, 2016 | 79.57 | 80.12 | 79.37 | 80.09 | 3,382,805 | +1.32(+1.68%) |
Jun 22, 2016 | 78.39 | 79.68 | 78.33 | 78.77 | 2,837,850 | +0.05(+0.06%) |
Jun 21, 2016 | 78.73 | 78.95 | 78.20 | 78.72 | 2,697,617 | +0.48(+0.61%) |
Jun 20, 2016 | 79.74 | 80.01 | 78.08 | 78.25 | 3,454,713 | +0.30(+0.39%) |
Jun 17, 2016 | 79.05 | 79.05 | 77.15 | 77.94 | 4,276,899 | -1.02(-1.29%) |
Jun 16, 2016 | 77.95 | 79.03 | 76.85 | 78.96 | 4,012,992 | +0.13(+0.16%) |
Jun 15, 2016 | 80.41 | 80.58 | 78.68 | 78.83 | 4,922,258 | -1.27(-1.58%) |
Jun 14, 2016 | 80.71 | 80.81 | 78.70 | 80.10 | 4,478,335 | -0.03(-0.03%) |
Jun 13, 2016 | 80.13 | 81.48 | 79.98 | 80.13 | 3,405,699 | -0.94(-1.16%) |
Jun 10, 2016 | 81.82 | 82.23 | 80.64 | 81.07 | 3,792,706 | -1.71(-2.06%) |
Jun 09, 2016 | 82.51 | 82.96 | 81.92 | 82.78 | 2,826,494 | -0.19(-0.23%) |
Jun 08, 2016 | 82.97 | 83.11 | 82.57 | 82.97 | 3,908,314 | +0.01(+0.01%) |
Jun 07, 2016 | 83.29 | 83.29 | 82.78 | 82.96 | 5,043,851 | +0.21(+0.25%) |
Jun 06, 2016 | 83.12 | 83.24 | 82.63 | 82.75 | 7,261,099 | -1.66(-1.97%) |
Jun 03, 2016 | 86.18 | 86.18 | 84.08 | 84.41 | 4,770,108 | -1.31(-1.53%) |
Jun 02, 2016 | 86.13 | 86.27 | 85.32 | 85.72 | 4,281,698 | -0.77(-0.89%) |
Jun 01, 2016 | 86.27 | 86.50 | 85.68 | 86.49 | 4,768,666 | -0.14(-0.16%) |
May 31, 2016 | 85.09 | 86.63 | 84.59 | 86.63 | 31,819,940 | +2.17(+2.57%) |
May 27, 2016 | 83.77 | 84.45 | 84.45 | 84.45 | 3,229,678 | +0.72(+0.87%) |
May 26, 2016 | 83.88 | 84.78 | 83.37 | 83.73 | 2,756,528 | -0.57(-0.67%) |
May 25, 2016 | 84.51 | 85.08 | 83.43 | 84.30 | 3,191,111 | +0.34(+0.40%) |
May 24, 2016 | 82.83 | 84.26 | 81.82 | 83.96 | 5,690,351 | +2.40(+2.95%) |
May 23, 2016 | 82.06 | 82.85 | 81.43 | 81.56 | 2,812,217 | +0.52(+0.64%) |
May 20, 2016 | 80.22 | 81.42 | 79.76 | 81.03 | 4,526,168 | +1.80(+2.27%) |
May 19, 2016 | 79.78 | 80.54 | 78.42 | 79.24 | 2,227,951 | -0.55(-0.69%) |
May 18, 2016 | 77.89 | 80.24 | 77.52 | 79.79 | 4,077,313 | +2.09(+2.69%) |
May 17, 2016 | 78.52 | 78.77 | 77.27 | 77.70 | 2,425,605 | -0.20(-0.26%) |
May 16, 2016 | 77.73 | 78.79 | 77.01 | 77.90 | 2,983,091 | +1.74(+2.29%) |
May 13, 2016 | 76.63 | 77.68 | 76.09 | 76.16 | 3,012,624 | -0.16(-0.22%) |
May 12, 2016 | 78.41 | 78.84 | 75.13 | 76.32 | 4,660,802 | -2.15(-2.73%) |
May 11, 2016 | 78.42 | 79.64 | 78.40 | 78.47 | 1,717,578 | -0.44(-0.56%) |
May 10, 2016 | 78.25 | 79.20 | 78.13 | 78.91 | 2,178,802 | +0.94(+1.21%) |
May 09, 2016 | 78.41 | 79.30 | 77.53 | 77.96 | 2,449,824 | -0.29(-0.37%) |
May 06, 2016 | 77.87 | 79.15 | 77.24 | 78.26 | 3,013,878 | +0.11(+0.14%) |
May 05, 2016 | 78.74 | 79.06 | 77.77 | 78.15 | 5,432,061 | +1.30(+1.69%) |
May 04, 2016 | 77.59 | 78.42 | 76.75 | 76.84 | 3,647,178 | -1.51(-1.93%) |
May 03, 2016 | 78.54 | 78.87 | 77.48 | 78.36 | 3,842,322 | -0.80(-1.01%) |