Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.51 | 95.51 | 95.05 | 95.26 | 526,860 | -0.15(-0.16%) |
May 30, 2017 | 95.32 | 95.52 | 95.27 | 95.42 | 243,619 | -0.04(-0.04%) |
May 26, 2017 | 95.40 | 95.50 | 95.33 | 95.45 | 174,886 | +0.01(+0.01%) |
May 25, 2017 | 95.21 | 95.58 | 95.17 | 95.44 | 528,134 | +0.39(+0.41%) |
May 24, 2017 | 94.98 | 95.08 | 94.76 | 95.05 | 248,536 | +0.21(+0.23%) |
May 23, 2017 | 94.75 | 94.91 | 94.67 | 94.84 | 506,929 | +0.26(+0.27%) |
May 22, 2017 | 94.38 | 94.62 | 94.30 | 94.58 | 236,060 | +0.45(+0.48%) |
May 19, 2017 | 93.81 | 94.43 | 93.80 | 94.12 | 398,038 | +0.54(+0.57%) |
May 18, 2017 | 93.11 | 93.99 | 93.11 | 93.59 | 875,642 | +0.31(+0.33%) |
May 17, 2017 | 94.24 | 94.39 | 93.20 | 93.27 | 1,077,274 | -1.71(-1.80%) |
May 16, 2017 | 95.12 | 95.21 | 94.86 | 94.99 | 1,501,502 | -0.03(-0.03%) |
May 15, 2017 | 94.79 | 95.04 | 94.70 | 95.01 | 327,067 | +0.40(+0.42%) |
May 12, 2017 | 94.57 | 94.61 | 94.43 | 94.61 | 206,615 | -0.05(-0.06%) |
May 11, 2017 | 94.61 | 94.67 | 94.19 | 94.67 | 348,800 | -0.12(-0.13%) |
May 10, 2017 | 94.76 | 94.79 | 94.54 | 94.79 | 221,597 | -0.06(-0.07%) |
May 09, 2017 | 95.12 | 95.21 | 94.68 | 94.85 | 468,845 | -0.19(-0.20%) |
May 08, 2017 | 94.95 | 95.04 | 94.78 | 95.04 | 259,551 | +0.13(+0.14%) |
May 05, 2017 | 94.80 | 94.91 | 94.55 | 94.91 | 433,416 | +0.27(+0.28%) |
May 04, 2017 | 94.73 | 94.76 | 94.34 | 94.64 | 612,102 | +0.04(+0.04%) |
May 03, 2017 | 94.39 | 94.70 | 94.28 | 94.60 | 708,300 | +0.01(+0.01%) |
May 02, 2017 | 94.61 | 94.70 | 94.45 | 94.59 | 534,123 | +0.03(+0.03%) |
May 01, 2017 | 94.49 | 94.79 | 94.41 | 94.57 | 402,705 | +0.24(+0.26%) |
Apr 28, 2017 | 94.57 | 94.57 | 94.25 | 94.33 | 497,730 | -0.02(-0.02%) |
Apr 27, 2017 | 94.38 | 94.48 | 94.13 | 94.34 | 286,662 | +0.10(+0.10%) |
Apr 26, 2017 | 94.35 | 94.69 | 94.25 | 94.25 | 844,722 | -0.10(-0.10%) |
Apr 25, 2017 | 94.09 | 94.51 | 94.09 | 94.34 | 455,447 | +0.63(+0.68%) |
Apr 24, 2017 | 93.65 | 93.84 | 93.55 | 93.71 | 700,626 | +1.00(+1.08%) |
Apr 21, 2017 | 92.94 | 93.04 | 92.54 | 92.71 | 494,261 | -0.29(-0.32%) |
Apr 20, 2017 | 92.56 | 93.25 | 92.45 | 93.01 | 1,270,521 | +0.66(+0.71%) |
Apr 19, 2017 | 92.90 | 92.98 | 92.24 | 92.35 | 499,365 | -0.29(-0.31%) |
Apr 18, 2017 | 92.60 | 92.86 | 92.36 | 92.63 | 467,695 | -0.22(-0.24%) |
Apr 17, 2017 | 92.22 | 92.88 | 92.22 | 92.86 | 466,678 | +0.78(+0.84%) |
Apr 13, 2017 | 92.57 | 92.85 | 92.08 | 92.08 | 714,474 | -0.67(-0.72%) |
Apr 12, 2017 | 92.87 | 92.96 | 92.57 | 92.75 | 901,727 | -0.21(-0.23%) |
Apr 11, 2017 | 93.03 | 93.12 | 92.36 | 92.96 | 530,987 | -0.20(-0.21%) |
Apr 10, 2017 | 93.21 | 93.55 | 92.97 | 93.16 | 448,441 | -0.01(-0.01%) |
Apr 07, 2017 | 93.19 | 93.49 | 92.97 | 93.17 | 450,948 | -0.09(-0.10%) |
Apr 06, 2017 | 93.26 | 93.55 | 93.04 | 93.26 | 378,451 | +0.07(+0.08%) |
Apr 05, 2017 | 93.82 | 94.20 | 93.13 | 93.19 | 828,813 | -0.34(-0.36%) |
Apr 04, 2017 | 93.16 | 93.53 | 93.06 | 93.52 | 434,177 | +0.16(+0.17%) |
Apr 03, 2017 | 93.38 | 93.52 | 92.77 | 93.36 | 864,537 | -0.02(-0.02%) |
Mar 31, 2017 | 93.56 | 93.70 | 93.37 | 93.38 | 511,346 | -0.29(-0.31%) |
Mar 30, 2017 | 93.35 | 93.75 | 93.25 | 93.68 | 461,398 | +0.29(+0.32%) |
Mar 29, 2017 | 93.22 | 93.47 | 93.11 | 93.38 | 305,772 | +0.06(+0.07%) |
Mar 28, 2017 | 92.57 | 93.53 | 92.48 | 93.32 | 579,208 | +0.64(+0.69%) |
Mar 27, 2017 | 91.99 | 92.79 | 91.88 | 92.68 | 583,861 | -0.10(-0.11%) |
Mar 24, 2017 | 93.04 | 93.24 | 92.44 | 92.78 | 972,976 | -0.14(-0.15%) |
Mar 23, 2017 | 92.93 | 93.36 | 92.73 | 92.91 | 805,709 | -0.12(-0.12%) |
Mar 22, 2017 | 92.89 | 93.19 | 92.62 | 93.03 | 795,123 | +0.06(+0.07%) |
Mar 21, 2017 | 94.27 | 94.38 | 92.87 | 92.97 | 974,178 | -1.07(-1.13%) |
Mar 20, 2017 | 94.16 | 94.27 | 93.89 | 94.03 | 365,718 | -0.13(-0.14%) |
Mar 17, 2017 | 94.55 | 94.55 | 94.15 | 94.16 | 605,565 | -0.24(-0.25%) |
Mar 16, 2017 | 94.62 | 94.63 | 94.23 | 94.40 | 398,586 | -0.08(-0.08%) |
Mar 15, 2017 | 94.02 | 94.65 | 93.95 | 94.48 | 791,865 | +0.65(+0.69%) |
Mar 14, 2017 | 93.89 | 93.95 | 93.60 | 93.84 | 1,283,684 | -0.26(-0.27%) |
Mar 13, 2017 | 94.11 | 94.20 | 93.96 | 94.09 | 372,222 | -0.07(-0.08%) |
Mar 10, 2017 | 94.31 | 94.31 | 93.81 | 94.16 | 380,365 | +0.28(+0.29%) |
Mar 09, 2017 | 93.76 | 93.95 | 93.46 | 93.89 | 463,840 | +0.20(+0.22%) |
Mar 08, 2017 | 93.92 | 94.04 | 93.63 | 93.68 | 402,742 | -0.10(-0.10%) |
Mar 07, 2017 | 93.82 | 94.03 | 93.71 | 93.78 | 333,051 | -0.25(-0.26%) |
Mar 06, 2017 | 93.92 | 94.16 | 93.73 | 94.03 | 390,545 | -0.20(-0.22%) |
Mar 03, 2017 | 94.15 | 94.30 | 93.99 | 94.24 | 763,973 | +0.05(+0.06%) |
Mar 02, 2017 | 94.57 | 94.57 | 94.13 | 94.18 | 425,946 | -0.46(-0.49%) |
Mar 01, 2017 | 94.04 | 94.85 | 94.04 | 94.64 | 751,950 | +1.30(+1.39%) |
Feb 28, 2017 | 93.37 | 93.47 | 93.13 | 93.35 | 569,758 | -0.13(-0.14%) |
Feb 27, 2017 | 93.32 | 93.57 | 93.25 | 93.48 | 452,359 | +0.05(+0.06%) |
Feb 24, 2017 | 92.96 | 93.43 | 92.92 | 93.43 | 448,162 | +0.07(+0.08%) |
Feb 23, 2017 | 93.40 | 93.42 | 92.98 | 93.36 | 482,767 | +0.25(+0.27%) |
Feb 22, 2017 | 92.89 | 93.22 | 92.89 | 93.11 | 370,822 | -0.03(-0.03%) |
Feb 21, 2017 | 92.79 | 93.21 | 92.76 | 93.13 | 597,226 | +0.54(+0.58%) |
Feb 17, 2017 | 92.59 | 92.59 | 92.59 | 0 | +0.12(+0.12%) | |
Feb 16, 2017 | 92.45 | 92.55 | 92.14 | 92.48 | 559,673 | -0.01(-0.01%) |
Feb 15, 2017 | 91.89 | 92.52 | 91.88 | 92.49 | 497,076 | +0.52(+0.57%) |
Feb 14, 2017 | 91.35 | 91.96 | 91.30 | 91.96 | 422,997 | +0.51(+0.55%) |
Feb 13, 2017 | 91.13 | 91.57 | 91.13 | 91.46 | 639,207 | +0.55(+0.61%) |
Feb 10, 2017 | 90.77 | 91.03 | 90.66 | 90.91 | 969,261 | +0.33(+0.36%) |
Feb 09, 2017 | 90.25 | 90.74 | 90.23 | 90.58 | 1,132,723 | +0.46(+0.51%) |
Feb 08, 2017 | 90.17 | 89.85 | 90.12 | 251,919 | +0.02(+0.02%) | |
Feb 07, 2017 | 90.26 | 90.35 | 90.03 | 90.10 | 261,815 | +0.02(+0.02%) |
Feb 06, 2017 | 90.03 | 90.16 | 89.92 | 90.08 | 182,703 | -0.06(-0.07%) |
Feb 03, 2017 | 89.89 | 90.23 | 89.81 | 90.14 | 325,967 | +0.61(+0.68%) |
Feb 02, 2017 | 89.42 | 89.62 | 89.23 | 89.53 | 521,706 | +0.03(+0.03%) |
Feb 01, 2017 | 89.78 | 89.82 | 89.30 | 89.50 | 572,756 | +0.17(+0.19%) |
Jan 31, 2017 | 89.18 | 89.35 | 88.94 | 89.34 | 837,196 | -0.21(-0.24%) |
Jan 30, 2017 | 89.76 | 89.78 | 89.12 | 89.55 | 390,799 | -0.51(-0.57%) |
Jan 27, 2017 | 90.18 | 90.19 | 89.97 | 90.06 | 244,698 | -0.05(-0.06%) |
Jan 26, 2017 | 90.08 | 90.19 | 90.01 | 90.12 | 333,768 | +0.00(+0.00%) |
Jan 25, 2017 | 89.77 | 90.17 | 89.68 | 90.12 | 792,289 | +0.75(+0.83%) |
Jan 24, 2017 | 88.96 | 89.57 | 88.86 | 89.37 | 940,419 | +0.39(+0.44%) |
Jan 23, 2017 | 89.11 | 89.22 | 88.67 | 88.98 | 1,197,615 | -0.24(-0.27%) |
Jan 20, 2017 | 89.26 | 89.45 | 89.00 | 89.22 | 411,421 | +0.27(+0.30%) |
Jan 19, 2017 | 89.29 | 89.31 | 88.76 | 88.95 | 725,488 | -0.31(-0.35%) |
Jan 18, 2017 | 89.24 | 89.33 | 89.06 | 89.26 | 287,451 | +0.07(+0.08%) |
Jan 17, 2017 | 89.21 | 89.31 | 88.98 | 89.19 | 215,150 | -0.29(-0.33%) |
Jan 13, 2017 | 89.49 | 89.49 | 89.49 | 0 | +0.12(+0.14%) | |
Jan 12, 2017 | 89.34 | 89.41 | 88.77 | 89.36 | 266,492 | -0.16(-0.18%) |
Jan 11, 2017 | 89.29 | 89.54 | 88.94 | 89.52 | 311,439 | +0.22(+0.25%) |
Jan 10, 2017 | 89.42 | 89.73 | 89.18 | 89.30 | 595,034 | -0.11(-0.12%) |
Jan 09, 2017 | 89.52 | 89.60 | 89.40 | 89.41 | 226,187 | -0.20(-0.23%) |
Jan 06, 2017 | 89.27 | 89.82 | 89.07 | 89.61 | 395,470 | +0.40(+0.45%) |
Jan 05, 2017 | 89.09 | 89.29 | 88.89 | 89.21 | 467,453 | +0.04(+0.04%) |
Jan 04, 2017 | 89.05 | 89.29 | 88.97 | 89.18 | 302,153 | +0.33(+0.37%) |
Jan 03, 2017 | 88.70 | 89.03 | 88.38 | 88.85 | 875,855 | +0.70(+0.80%) |
Dec 30, 2016 | 88.15 | 88.15 | 88.15 | 0 | -0.38(-0.43%) | |
Dec 29, 2016 | 88.64 | 88.72 | 88.34 | 88.53 | 889,581 | -0.03(-0.03%) |
Dec 28, 2016 | 89.26 | 89.30 | 88.54 | 88.55 | 237,037 | -0.59(-0.67%) |
Dec 27, 2016 | 89.13 | 89.42 | 89.04 | 89.15 | 341,943 | +0.12(+0.13%) |
Dec 23, 2016 | 89.03 | 89.03 | 89.03 | 0 | +0.04(+0.05%) | |
Dec 22, 2016 | 89.02 | 89.03 | 88.81 | 88.99 | 256,489 | -0.12(-0.14%) |
Dec 21, 2016 | 89.22 | 89.34 | 89.08 | 89.11 | 263,314 | -0.23(-0.26%) |
Dec 20, 2016 | 89.19 | 89.37 | 89.15 | 89.34 | 575,885 | +0.36(+0.41%) |
Dec 19, 2016 | 88.84 | 89.18 | 88.77 | 88.98 | 294,219 | +0.17(+0.19%) |
Dec 16, 2016 | 89.18 | 89.25 | 88.60 | 88.81 | 642,727 | -0.14(-0.16%) |
Dec 15, 2016 | 88.73 | 89.33 | 88.71 | 88.95 | 1,323,977 | +0.37(+0.42%) |
Dec 14, 2016 | 89.02 | 89.39 | 88.38 | 88.58 | 790,384 | -0.60(-0.67%) |
Dec 13, 2016 | 88.80 | 89.39 | 88.75 | 89.18 | 326,063 | +0.72(+0.82%) |
Dec 12, 2016 | 88.29 | 88.67 | 88.29 | 88.46 | 489,804 | +0.05(+0.06%) |
Dec 09, 2016 | 87.88 | 88.44 | 87.78 | 88.41 | 423,825 | +0.69(+0.78%) |
Dec 08, 2016 | 87.49 | 87.90 | 87.46 | 87.72 | 404,760 | +0.20(+0.23%) |
Dec 07, 2016 | 86.42 | 87.56 | 86.30 | 87.52 | 1,727,737 | +1.04(+1.20%) |
Dec 06, 2016 | 86.37 | 86.47 | 86.14 | 86.47 | 244,715 | +0.28(+0.33%) |
Dec 05, 2016 | 86.13 | 86.39 | 86.01 | 86.19 | 316,186 | +0.42(+0.49%) |
Dec 02, 2016 | 85.84 | 85.96 | 85.62 | 85.77 | 265,021 | -0.02(-0.02%) |
Dec 01, 2016 | 86.18 | 86.20 | 85.63 | 85.79 | 798,432 | -0.21(-0.25%) |
Nov 30, 2016 | 86.60 | 86.62 | 86.00 | 86.00 | 306,283 | -0.26(-0.30%) |
Nov 29, 2016 | 86.09 | 86.46 | 86.02 | 86.25 | 466,842 | +0.13(+0.15%) |
Nov 28, 2016 | 86.25 | 86.47 | 86.06 | 86.12 | 177,195 | -0.31(-0.36%) |
Nov 25, 2016 | 86.23 | 86.44 | 86.23 | 86.43 | 104,647 | +0.34(+0.40%) |
Nov 23, 2016 | 86.09 | 86.09 | 86.09 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 86.17 | 86.25 | 85.86 | 86.15 | 482,094 | +0.09(+0.10%) |
Nov 21, 2016 | 85.42 | 86.07 | 85.42 | 86.06 | 615,017 | +0.64(+0.75%) |
Nov 18, 2016 | 85.71 | 85.74 | 85.35 | 85.42 | 223,379 | -0.21(-0.25%) |
Nov 17, 2016 | 85.33 | 85.63 | 85.20 | 85.63 | 210,301 | +0.39(+0.46%) |
Nov 16, 2016 | 85.07 | 85.31 | 84.99 | 85.24 | 248,965 | -0.05(-0.06%) |
Nov 15, 2016 | 84.78 | 85.31 | 84.74 | 85.29 | 705,016 | +0.64(+0.76%) |
Nov 14, 2016 | 85.07 | 85.15 | 84.33 | 84.65 | 689,459 | -0.26(-0.31%) |
Nov 11, 2016 | 84.77 | 84.97 | 84.48 | 84.91 | 2,161,427 | -0.18(-0.21%) |
Nov 10, 2016 | 85.57 | 85.65 | 84.36 | 85.09 | 1,190,852 | +0.12(+0.15%) |
Nov 09, 2016 | 83.70 | 85.26 | 83.55 | 84.96 | 2,524,582 | +1.03(+1.23%) |
Nov 08, 2016 | 83.43 | 84.25 | 83.34 | 83.93 | 347,309 | +0.35(+0.42%) |
Nov 07, 2016 | 82.91 | 83.62 | 82.91 | 83.58 | 583,436 | +1.77(+2.17%) |
Nov 04, 2016 | 82.00 | 82.30 | 81.79 | 81.80 | 582,945 | -0.24(-0.29%) |
Nov 03, 2016 | 82.48 | 82.57 | 81.90 | 82.04 | 344,451 | -0.41(-0.50%) |
Nov 02, 2016 | 82.82 | 82.96 | 82.26 | 82.46 | 722,028 | -0.57(-0.68%) |
Nov 01, 2016 | 83.64 | 83.68 | 82.47 | 83.02 | 542,979 | -0.49(-0.59%) |
Oct 31, 2016 | 83.74 | 83.86 | 83.48 | 83.52 | 360,816 | -0.12(-0.15%) |
Oct 28, 2016 | 83.94 | 84.21 | 83.35 | 83.64 | 980,101 | -0.43(-0.51%) |
Oct 27, 2016 | 84.50 | 84.50 | 84.03 | 84.07 | 468,475 | -0.09(-0.10%) |
Oct 26, 2016 | 83.93 | 84.41 | 83.81 | 84.16 | 372,860 | -0.13(-0.16%) |
Oct 25, 2016 | 84.45 | 84.59 | 84.22 | 84.29 | 316,122 | -0.15(-0.18%) |
Oct 24, 2016 | 84.41 | 84.51 | 84.29 | 84.44 | 351,405 | +0.43(+0.51%) |
Oct 21, 2016 | 83.68 | 84.07 | 83.61 | 84.01 | 329,551 | +0.05(+0.06%) |
Oct 20, 2016 | 83.97 | 84.20 | 83.67 | 83.96 | 423,643 | -0.08(-0.09%) |
Oct 19, 2016 | 84.00 | 84.23 | 83.94 | 84.04 | 330,452 | +0.11(+0.13%) |
Oct 18, 2016 | 84.08 | 84.16 | 83.78 | 83.93 | 405,971 | +0.43(+0.52%) |
Oct 17, 2016 | 83.71 | 83.81 | 83.41 | 83.50 | 311,330 | -0.26(-0.31%) |
Oct 14, 2016 | 84.14 | 84.32 | 83.72 | 83.76 | 591,349 | +0.04(+0.04%) |
Oct 13, 2016 | 83.48 | 83.91 | 83.08 | 83.72 | 629,893 | -0.26(-0.30%) |
Oct 12, 2016 | 83.99 | 84.25 | 83.78 | 83.98 | 452,798 | +0.03(+0.03%) |
Oct 11, 2016 | 84.71 | 84.73 | 83.61 | 83.95 | 711,633 | -0.85(-1.00%) |
Oct 10, 2016 | 84.78 | 85.04 | 84.76 | 84.80 | 310,358 | +0.38(+0.45%) |
Oct 07, 2016 | 84.74 | 84.78 | 84.09 | 84.42 | 523,478 | -0.20(-0.24%) |
Oct 06, 2016 | 84.51 | 84.70 | 84.22 | 84.62 | 359,781 | +0.05(+0.06%) |
Oct 05, 2016 | 84.47 | 84.74 | 84.43 | 84.57 | 310,808 | +0.38(+0.45%) |
Oct 04, 2016 | 84.59 | 84.70 | 83.92 | 84.19 | 746,533 | -0.26(-0.31%) |
Oct 03, 2016 | 84.51 | 84.56 | 84.22 | 84.45 | 413,267 | -0.23(-0.27%) |
Sep 30, 2016 | 84.38 | 84.96 | 84.36 | 84.68 | 610,673 | +0.65(+0.78%) |
Sep 29, 2016 | 84.73 | 84.86 | 83.76 | 84.03 | 1,210,100 | -0.78(-0.92%) |
Sep 28, 2016 | 84.53 | 84.85 | 84.14 | 84.81 | 409,037 | +0.39(+0.46%) |
Sep 27, 2016 | 83.76 | 84.47 | 83.63 | 84.42 | 499,060 | +0.56(+0.66%) |
Sep 26, 2016 | 84.23 | 84.27 | 83.76 | 83.86 | 718,492 | -0.76(-0.90%) |
Sep 23, 2016 | 84.93 | 84.93 | 84.56 | 84.62 | 444,373 | -0.43(-0.51%) |
Sep 22, 2016 | 84.96 | 85.20 | 84.89 | 85.05 | 1,644,178 | +0.50(+0.59%) |
Sep 21, 2016 | 84.09 | 84.62 | 83.71 | 84.55 | 890,276 | +0.75(+0.89%) |
Sep 20, 2016 | 84.07 | 84.14 | 83.78 | 83.80 | 555,372 | +0.12(+0.15%) |
Sep 19, 2016 | 84.08 | 84.29 | 83.57 | 83.68 | 541,055 | -0.10(-0.12%) |
Sep 16, 2016 | 83.92 | 83.92 | 83.50 | 83.78 | 2,083,586 | -0.37(-0.44%) |
Sep 15, 2016 | 83.29 | 84.30 | 83.17 | 84.14 | 2,673,961 | +0.82(+0.98%) |
Sep 14, 2016 | 83.35 | 83.93 | 83.09 | 83.33 | 1,369,005 | +0.01(+0.01%) |
Sep 13, 2016 | 83.90 | 83.93 | 83.06 | 83.32 | 1,443,169 | -1.10(-1.30%) |
Sep 12, 2016 | 82.91 | 84.58 | 82.83 | 84.42 | 1,352,824 | +1.14(+1.37%) |
Sep 09, 2016 | 84.48 | 84.57 | 83.23 | 83.28 | 1,172,606 | -1.87(-2.20%) |
Sep 08, 2016 | 85.13 | 85.24 | 84.94 | 85.15 | 289,514 | -0.15(-0.18%) |
Sep 07, 2016 | 85.30 | 85.38 | 85.01 | 85.30 | 1,894,868 | -0.04(-0.05%) |
Sep 06, 2016 | 85.20 | 85.34 | 84.89 | 85.34 | 368,397 | +0.28(+0.33%) |
Sep 02, 2016 | 85.11 | 85.06 | 85.06 | 85.06 | 315,467 | +0.32(+0.37%) |
Sep 01, 2016 | 84.70 | 84.83 | 84.23 | 84.74 | 619,614 | +0.02(+0.02%) |
Aug 31, 2016 | 84.80 | 84.80 | 84.37 | 84.72 | 552,013 | -0.16(-0.19%) |
Aug 30, 2016 | 85.01 | 85.07 | 84.68 | 84.88 | 416,931 | -0.15(-0.18%) |
Aug 29, 2016 | 84.72 | 85.12 | 84.72 | 85.03 | 251,867 | +0.42(+0.50%) |
Aug 26, 2016 | 84.78 | 85.28 | 84.28 | 84.61 | 1,080,647 | -0.10(-0.11%) |
Aug 25, 2016 | 84.68 | 84.88 | 84.58 | 84.71 | 390,465 | -0.12(-0.14%) |
Aug 24, 2016 | 85.13 | 85.18 | 84.64 | 84.83 | 576,217 | -0.34(-0.40%) |
Aug 23, 2016 | 85.30 | 85.47 | 85.16 | 85.17 | 274,352 | +0.12(+0.14%) |
Aug 22, 2016 | 85.02 | 85.19 | 84.82 | 85.05 | 545,119 | -0.04(-0.04%) |
Aug 19, 2016 | 85.13 | 85.15 | 84.81 | 85.08 | 283,505 | -0.21(-0.25%) |
Aug 18, 2016 | 85.18 | 85.33 | 85.05 | 85.30 | 245,932 | +0.06(+0.07%) |
Aug 17, 2016 | 85.01 | 85.28 | 84.72 | 85.23 | 484,503 | +0.19(+0.23%) |
Aug 16, 2016 | 85.23 | 85.28 | 85.04 | 85.04 | 287,073 | -0.37(-0.43%) |
Aug 15, 2016 | 85.31 | 85.54 | 85.31 | 85.41 | 272,447 | +0.23(+0.27%) |
Aug 12, 2016 | 85.18 | 85.24 | 85.01 | 85.18 | 333,140 | -0.12(-0.14%) |
Aug 11, 2016 | 85.12 | 85.40 | 85.06 | 85.30 | 345,592 | +0.39(+0.45%) |
Aug 10, 2016 | 85.18 | 85.29 | 84.79 | 84.92 | 950,652 | -0.25(-0.29%) |
Aug 09, 2016 | 85.11 | 85.39 | 85.04 | 85.16 | 399,744 | +0.07(+0.08%) |
Aug 08, 2016 | 85.17 | 85.22 | 84.93 | 85.09 | 208,325 | -0.03(-0.03%) |
Aug 05, 2016 | 84.75 | 85.15 | 84.71 | 85.12 | 762,998 | +0.65(+0.77%) |
Aug 04, 2016 | 84.45 | 84.58 | 84.25 | 84.47 | 210,008 | +0.05(+0.06%) |
Aug 03, 2016 | 84.18 | 84.42 | 84.16 | 84.42 | 279,142 | +0.18(+0.21%) |
Aug 02, 2016 | 84.56 | 84.65 | 83.86 | 84.24 | 564,003 | -0.42(-0.50%) |
Aug 01, 2016 | 84.67 | 84.91 | 84.43 | 84.66 | 445,294 | +0.01(+0.01%) |
Jul 29, 2016 | 84.37 | 84.83 | 84.34 | 84.65 | 730,934 | +0.21(+0.25%) |
Jul 28, 2016 | 84.40 | 84.56 | 84.08 | 84.44 | 275,287 | +0.03(+0.03%) |
Jul 27, 2016 | 84.52 | 84.58 | 84.07 | 84.42 | 587,116 | +0.20(+0.24%) |
Jul 26, 2016 | 84.32 | 84.52 | 84.00 | 84.22 | 375,024 | -0.20(-0.24%) |
Jul 25, 2016 | 84.60 | 84.60 | 84.17 | 84.42 | 247,738 | -0.24(-0.28%) |
Jul 22, 2016 | 84.37 | 84.67 | 84.29 | 84.65 | 233,713 | +0.31(+0.36%) |
Jul 21, 2016 | 84.65 | 84.73 | 84.20 | 84.35 | 181,703 | -0.35(-0.41%) |
Jul 20, 2016 | 84.59 | 84.82 | 84.48 | 84.70 | 213,888 | +0.36(+0.43%) |
Jul 19, 2016 | 84.22 | 84.39 | 84.13 | 84.34 | 2,299,805 | +0.00(+0.00%) |
Jul 18, 2016 | 84.14 | 84.42 | 84.04 | 84.34 | 267,214 | +0.28(+0.33%) |
Jul 15, 2016 | 84.40 | 84.47 | 83.83 | 84.06 | 676,164 | -0.10(-0.11%) |
Jul 14, 2016 | 84.17 | 84.36 | 83.98 | 84.15 | 567,932 | +0.47(+0.57%) |
Jul 13, 2016 | 83.79 | 83.80 | 83.50 | 83.68 | 453,777 | +0.01(+0.01%) |
Jul 12, 2016 | 83.51 | 83.79 | 83.45 | 83.67 | 431,360 | +0.50(+0.60%) |
Jul 11, 2016 | 83.11 | 83.45 | 83.02 | 83.17 | 462,319 | +0.26(+0.32%) |
Jul 08, 2016 | 82.28 | 82.96 | 81.73 | 82.91 | 731,117 | +1.18(+1.44%) |
Jul 07, 2016 | 81.91 | 82.12 | 81.41 | 81.73 | 935,321 | -0.08(-0.10%) |
Jul 06, 2016 | 81.05 | 81.84 | 80.80 | 81.81 | 1,200,988 | +0.54(+0.67%) |
Jul 05, 2016 | 81.36 | 81.41 | 81.02 | 81.26 | 423,969 | -0.45(-0.55%) |
Jul 01, 2016 | 81.59 | 81.71 | 81.71 | 81.71 | 694,483 | +0.14(+0.17%) |
Jun 30, 2016 | 80.77 | 81.57 | 80.57 | 81.57 | 1,092,304 | +1.03(+1.28%) |
Jun 29, 2016 | 79.96 | 80.65 | 79.87 | 80.54 | 820,795 | +1.25(+1.57%) |
Jun 28, 2016 | 78.86 | 79.30 | 78.52 | 79.30 | 912,716 | +1.33(+1.71%) |
Jun 27, 2016 | 78.49 | 78.49 | 77.59 | 77.96 | 1,351,157 | -1.15(-1.45%) |
Jun 24, 2016 | 79.24 | 80.49 | 78.92 | 79.11 | 2,149,733 | -2.81(-3.43%) |
Jun 23, 2016 | 81.62 | 81.93 | 81.30 | 81.92 | 609,974 | +1.01(+1.25%) |
Jun 22, 2016 | 81.12 | 81.48 | 80.86 | 80.91 | 658,863 | -0.11(-0.14%) |
Jun 21, 2016 | 80.98 | 81.19 | 80.81 | 81.03 | 541,621 | +0.26(+0.33%) |
Jun 20, 2016 | 81.18 | 81.45 | 80.74 | 80.76 | 336,469 | +0.42(+0.52%) |
Jun 17, 2016 | 80.81 | 80.81 | 80.08 | 80.35 | 656,108 | -0.49(-0.60%) |
Jun 16, 2016 | 80.08 | 80.85 | 79.68 | 80.83 | 779,523 | +0.40(+0.50%) |
Jun 15, 2016 | 80.84 | 81.09 | 80.37 | 80.43 | 535,789 | -0.23(-0.28%) |
Jun 14, 2016 | 80.50 | 80.84 | 80.23 | 80.66 | 286,753 | -0.11(-0.14%) |
Jun 13, 2016 | 81.20 | 81.42 | 80.73 | 80.77 | 480,837 | -0.63(-0.77%) |
Jun 10, 2016 | 81.38 | 81.63 | 81.13 | 81.40 | 419,060 | -0.60(-0.73%) |
Jun 09, 2016 | 81.76 | 82.06 | 81.66 | 82.00 | 409,583 | -0.11(-0.14%) |
Jun 08, 2016 | 81.93 | 82.17 | 81.87 | 82.12 | 223,577 | +0.27(+0.33%) |
Jun 07, 2016 | 81.93 | 82.14 | 81.83 | 81.85 | 624,535 | +0.04(+0.05%) |
Jun 06, 2016 | 81.53 | 82.00 | 81.52 | 81.80 | 318,079 | +0.37(+0.45%) |
Jun 03, 2016 | 81.38 | 81.56 | 80.88 | 81.44 | 504,859 | -0.19(-0.24%) |
Jun 02, 2016 | 81.31 | 81.63 | 81.02 | 81.63 | 177,518 | +0.15(+0.18%) |