Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 86.88 | 87.52 | 86.52 | 87.18 | 2,762,815 | +0.64(+0.74%) |
Jun 29, 2017 | 86.50 | 86.91 | 86.26 | 86.55 | 2,801,735 | -0.24(-0.27%) |
Jun 28, 2017 | 87.03 | 87.41 | 86.40 | 86.78 | 3,800,804 | +0.32(+0.37%) |
Jun 27, 2017 | 87.29 | 87.85 | 86.46 | 86.46 | 2,733,026 | -1.06(-1.21%) |
Jun 26, 2017 | 87.24 | 87.94 | 87.12 | 87.52 | 2,790,229 | +0.58(+0.67%) |
Jun 23, 2017 | 86.10 | 87.74 | 85.90 | 86.93 | 5,520,539 | +0.95(+1.10%) |
Jun 22, 2017 | 85.74 | 86.36 | 85.69 | 85.99 | 2,046,690 | -0.09(-0.11%) |
Jun 21, 2017 | 86.58 | 86.61 | 85.83 | 86.08 | 3,547,824 | -0.33(-0.38%) |
Jun 20, 2017 | 87.39 | 87.40 | 86.39 | 86.41 | 2,639,700 | -0.99(-1.14%) |
Jun 19, 2017 | 87.34 | 87.65 | 86.90 | 87.40 | 2,728,278 | +0.22(+0.25%) |
Jun 16, 2017 | 87.16 | 87.56 | 86.74 | 87.18 | 5,210,345 | +0.26(+0.30%) |
Jun 15, 2017 | 85.79 | 86.98 | 85.79 | 86.92 | 2,932,186 | +0.69(+0.80%) |
Jun 14, 2017 | 86.66 | 86.90 | 85.98 | 86.24 | 3,087,822 | -0.36(-0.42%) |
Jun 13, 2017 | 85.98 | 86.71 | 85.89 | 86.60 | 3,180,392 | +0.72(+0.84%) |
Jun 12, 2017 | 84.38 | 85.89 | 84.51 | 85.88 | 4,234,344 | +1.51(+1.78%) |
Jun 09, 2017 | 83.97 | 84.40 | 83.51 | 84.38 | 3,595,109 | +0.22(+0.26%) |
Jun 08, 2017 | 84.50 | 83.74 | 84.16 | 2,945,448 | +0.06(+0.07%) | |
Jun 07, 2017 | 84.68 | 84.74 | 83.79 | 84.10 | 3,097,923 | -0.59(-0.70%) |
Jun 06, 2017 | 85.01 | 85.09 | 84.63 | 84.69 | 3,290,216 | -0.41(-0.48%) |
Jun 05, 2017 | 84.74 | 85.52 | 84.55 | 85.10 | 3,323,250 | +0.22(+0.26%) |
Jun 02, 2017 | 84.94 | 85.84 | 84.33 | 84.88 | 5,305,707 | +0.01(+0.01%) |
Jun 01, 2017 | 83.95 | 85.22 | 83.33 | 84.87 | 6,129,645 | +1.33(+1.59%) |
May 31, 2017 | 84.43 | 84.50 | 83.04 | 83.54 | 6,351,571 | -0.66(-0.79%) |
May 30, 2017 | 83.18 | 84.68 | 82.99 | 84.20 | 3,045,371 | +0.74(+0.89%) |
May 26, 2017 | 83.42 | 83.64 | 83.19 | 83.46 | 2,316,176 | -0.06(-0.07%) |
May 25, 2017 | 82.92 | 83.56 | 82.80 | 83.52 | 3,033,936 | +0.96(+1.17%) |
May 24, 2017 | 81.85 | 82.63 | 81.78 | 82.56 | 2,406,052 | +0.41(+0.50%) |
May 23, 2017 | 81.73 | 82.24 | 81.51 | 82.15 | 2,663,277 | +0.33(+0.40%) |
May 22, 2017 | 81.48 | 82.02 | 81.28 | 81.82 | 2,430,390 | +0.28(+0.35%) |
May 19, 2017 | 81.39 | 81.90 | 81.21 | 81.53 | 2,995,099 | +0.18(+0.22%) |
May 18, 2017 | 81.15 | 81.70 | 80.51 | 81.35 | 3,666,860 | +0.25(+0.31%) |
May 17, 2017 | 82.38 | 82.10 | 81.03 | 81.10 | 3,898,178 | -1.28(-1.56%) |
May 16, 2017 | 83.01 | 83.06 | 81.93 | 82.38 | 3,118,316 | -0.62(-0.75%) |
May 15, 2017 | 82.42 | 83.16 | 82.17 | 83.01 | 3,289,014 | +0.91(+1.11%) |
May 12, 2017 | 81.83 | 82.23 | 81.71 | 82.09 | 2,603,253 | -0.02(-0.02%) |
May 11, 2017 | 82.09 | 82.19 | 81.18 | 82.11 | 3,902,743 | -0.09(-0.12%) |
May 10, 2017 | 82.96 | 83.01 | 81.94 | 82.20 | 4,747,334 | -1.10(-1.32%) |
May 09, 2017 | 84.13 | 84.20 | 82.98 | 83.30 | 2,987,316 | -0.79(-0.94%) |
May 08, 2017 | 83.97 | 84.15 | 83.48 | 84.09 | 3,207,206 | +0.07(+0.08%) |
May 05, 2017 | 83.94 | 84.13 | 83.70 | 84.02 | 2,840,373 | +0.30(+0.35%) |
May 04, 2017 | 84.01 | 84.34 | 83.37 | 83.73 | 2,230,143 | -0.23(-0.28%) |
May 03, 2017 | 83.60 | 84.06 | 83.37 | 83.96 | 2,440,745 | +0.34(+0.40%) |
May 02, 2017 | 83.38 | 83.78 | 83.34 | 83.62 | 2,440,462 | +0.30(+0.36%) |
May 01, 2017 | 84.02 | 84.02 | 83.30 | 83.33 | 2,527,174 | -0.72(-0.86%) |
Apr 28, 2017 | 85.25 | 85.49 | 83.75 | 84.05 | 3,978,863 | -1.07(-1.26%) |
Apr 27, 2017 | 84.31 | 85.47 | 82.58 | 85.12 | 5,974,452 | +0.95(+1.12%) |
Apr 26, 2017 | 83.87 | 84.93 | 83.65 | 84.17 | 5,837,468 | +0.20(+0.24%) |
Apr 25, 2017 | 83.76 | 84.33 | 83.75 | 83.97 | 3,357,692 | +0.30(+0.36%) |
Apr 24, 2017 | 83.49 | 83.87 | 83.12 | 83.66 | 3,121,670 | +0.94(+1.13%) |
Apr 21, 2017 | 82.68 | 83.01 | 82.48 | 82.73 | 3,887,576 | +0.19(+0.23%) |
Apr 20, 2017 | 81.93 | 82.70 | 81.79 | 82.54 | 3,100,196 | +0.84(+1.02%) |
Apr 19, 2017 | 81.79 | 82.19 | 81.60 | 81.70 | 2,617,331 | +0.28(+0.35%) |
Apr 18, 2017 | 81.75 | 81.92 | 81.00 | 81.42 | 3,889,663 | -0.60(-0.73%) |
Apr 17, 2017 | 81.39 | 82.02 | 81.28 | 82.02 | 2,204,044 | +0.88(+1.09%) |
Apr 13, 2017 | 81.48 | 81.78 | 81.11 | 81.14 | 3,632,335 | -0.38(-0.47%) |
Apr 12, 2017 | 82.17 | 82.39 | 81.48 | 81.52 | 3,880,905 | -1.19(-1.44%) |
Apr 11, 2017 | 83.02 | 83.03 | 82.30 | 82.71 | 3,873,277 | -0.52(-0.63%) |
Apr 10, 2017 | 82.48 | 83.59 | 82.41 | 83.23 | 4,714,941 | +1.12(+1.36%) |
Apr 07, 2017 | 83.15 | 83.37 | 82.05 | 82.12 | 4,107,047 | -1.31(-1.57%) |
Apr 06, 2017 | 83.51 | 83.64 | 83.30 | 83.43 | 3,611,421 | -0.05(-0.07%) |
Apr 05, 2017 | 83.64 | 84.30 | 83.33 | 83.48 | 3,353,487 | +0.09(+0.10%) |
Apr 04, 2017 | 83.14 | 83.45 | 82.67 | 83.40 | 2,734,526 | +0.18(+0.22%) |
Apr 03, 2017 | 84.20 | 84.26 | 82.97 | 83.22 | 3,382,943 | -0.70(-0.84%) |
Mar 31, 2017 | 83.28 | 84.24 | 83.28 | 83.92 | 3,168,421 | +0.50(+0.60%) |
Mar 30, 2017 | 82.76 | 83.56 | 82.40 | 83.42 | 2,201,212 | +0.49(+0.59%) |
Mar 29, 2017 | 82.63 | 83.18 | 82.48 | 82.93 | 2,415,599 | -0.13(-0.15%) |
Mar 28, 2017 | 81.90 | 83.31 | 81.73 | 83.05 | 4,080,486 | +1.10(+1.35%) |
Mar 27, 2017 | 81.72 | 82.11 | 81.15 | 81.95 | 2,746,939 | -0.21(-0.26%) |
Mar 24, 2017 | 82.66 | 82.78 | 81.97 | 82.16 | 3,230,771 | -0.47(-0.57%) |
Mar 23, 2017 | 83.32 | 83.60 | 82.41 | 82.63 | 3,086,751 | -0.68(-0.82%) |
Mar 22, 2017 | 83.66 | 83.82 | 82.81 | 83.31 | 2,917,922 | +0.01(+0.01%) |
Mar 21, 2017 | 84.08 | 84.58 | 83.20 | 83.30 | 3,948,478 | -0.48(-0.57%) |
Mar 20, 2017 | 84.51 | 84.63 | 83.63 | 83.78 | 3,031,330 | -0.81(-0.95%) |
Mar 17, 2017 | 84.40 | 85.23 | 84.20 | 84.59 | 5,641,221 | +0.27(+0.32%) |
Mar 16, 2017 | 84.31 | 84.41 | 83.91 | 84.31 | 3,080,516 | +0.05(+0.06%) |
Mar 15, 2017 | 83.91 | 84.70 | 83.57 | 84.27 | 4,160,168 | +0.71(+0.85%) |
Mar 14, 2017 | 83.84 | 84.02 | 83.25 | 83.55 | 3,514,654 | -0.52(-0.61%) |
Mar 13, 2017 | 83.32 | 84.08 | 83.15 | 84.07 | 3,381,156 | +0.59(+0.71%) |
Mar 10, 2017 | 83.12 | 83.57 | 82.71 | 83.48 | 3,780,907 | +0.65(+0.78%) |
Mar 09, 2017 | 83.01 | 83.09 | 82.61 | 82.83 | 2,942,030 | +0.13(+0.16%) |
Mar 08, 2017 | 82.62 | 82.99 | 82.31 | 82.69 | 2,902,254 | +0.07(+0.09%) |
Mar 07, 2017 | 82.91 | 83.21 | 82.52 | 82.62 | 2,795,522 | -0.36(-0.43%) |
Mar 06, 2017 | 82.53 | 83.19 | 82.30 | 82.98 | 3,173,233 | +0.13(+0.16%) |
Mar 03, 2017 | 83.01 | 83.37 | 82.71 | 82.85 | 3,493,638 | -0.02(-0.02%) |
Mar 02, 2017 | 83.68 | 83.68 | 82.80 | 82.87 | 3,184,610 | -0.72(-0.86%) |
Mar 01, 2017 | 83.66 | 83.98 | 83.45 | 83.59 | 4,329,479 | +0.87(+1.05%) |
Feb 28, 2017 | 83.44 | 83.68 | 82.50 | 82.72 | 4,850,905 | -0.76(-0.91%) |
Feb 27, 2017 | 83.01 | 83.51 | 82.71 | 83.48 | 3,549,456 | +0.43(+0.52%) |
Feb 24, 2017 | 82.01 | 83.05 | 81.94 | 83.05 | 3,474,358 | +0.85(+1.04%) |
Feb 23, 2017 | 82.91 | 82.98 | 82.04 | 82.19 | 5,084,007 | -0.41(-0.50%) |
Feb 22, 2017 | 82.47 | 83.55 | 82.31 | 82.61 | 6,690,901 | -1.64(-1.95%) |
Feb 21, 2017 | 83.61 | 84.37 | 83.37 | 84.25 | 4,887,256 | +0.64(+0.77%) |
Feb 17, 2017 | 83.61 | 83.61 | 83.61 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.55 | 84.57 | 83.42 | 83.86 | 6,584,533 | -0.76(-0.90%) |
Feb 15, 2017 | 84.50 | 84.73 | 84.04 | 84.62 | 3,574,216 | +0.02(+0.03%) |
Feb 14, 2017 | 84.35 | 84.87 | 83.53 | 84.59 | 7,574,074 | +0.38(+0.45%) |
Feb 13, 2017 | 83.56 | 84.24 | 83.46 | 84.21 | 4,995,972 | +0.90(+1.08%) |
Feb 10, 2017 | 82.66 | 83.44 | 82.48 | 83.31 | 5,169,997 | +0.68(+0.83%) |
Feb 09, 2017 | 82.40 | 83.06 | 82.29 | 82.63 | 3,112,638 | +0.23(+0.28%) |
Feb 08, 2017 | 82.13 | 82.58 | 81.90 | 82.40 | 4,378,583 | +0.36(+0.44%) |
Feb 07, 2017 | 82.57 | 82.65 | 81.74 | 82.03 | 4,624,633 | -0.29(-0.35%) |
Feb 06, 2017 | 82.76 | 83.05 | 82.08 | 82.32 | 4,437,508 | -0.69(-0.83%) |
Feb 03, 2017 | 82.04 | 83.21 | 81.75 | 83.01 | 6,261,175 | +1.44(+1.76%) |
Feb 02, 2017 | 81.72 | 82.04 | 81.04 | 81.58 | 5,608,834 | -0.19(-0.24%) |
Feb 01, 2017 | 83.66 | 84.25 | 80.12 | 81.77 | 18,907,836 | -2.93(-3.46%) |
Jan 31, 2017 | 86.78 | 86.78 | 84.35 | 84.70 | 16,432,978 | -6.13(-6.75%) |
Jan 30, 2017 | 91.52 | 91.53 | 90.29 | 90.84 | 3,748,066 | -0.82(-0.90%) |
Jan 27, 2017 | 90.81 | 91.74 | 90.49 | 91.66 | 2,942,847 | +0.90(+0.99%) |
Jan 26, 2017 | 90.79 | 91.09 | 90.46 | 90.76 | 2,314,421 | -0.05(-0.05%) |
Jan 25, 2017 | 90.21 | 90.91 | 89.94 | 90.80 | 2,634,776 | +0.73(+0.81%) |
Jan 24, 2017 | 88.95 | 90.24 | 88.60 | 90.07 | 2,779,240 | +1.23(+1.39%) |
Jan 23, 2017 | 89.25 | 89.29 | 88.59 | 88.84 | 2,176,735 | -0.39(-0.43%) |
Jan 20, 2017 | 88.83 | 89.26 | 88.73 | 89.23 | 3,057,187 | +0.54(+0.60%) |
Jan 19, 2017 | 89.24 | 89.38 | 88.49 | 88.69 | 2,380,852 | -0.54(-0.60%) |
Jan 18, 2017 | 88.77 | 89.61 | 88.50 | 89.23 | 2,629,183 | +0.69(+0.78%) |
Jan 17, 2017 | 88.24 | 88.57 | 88.03 | 88.54 | 3,188,342 | -0.13(-0.15%) |
Jan 13, 2017 | 88.67 | 88.67 | 88.67 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 88.65 | 88.65 | 87.94 | 88.41 | 2,469,835 | -0.21(-0.24%) |
Jan 11, 2017 | 88.20 | 88.85 | 88.20 | 88.62 | 2,966,757 | +0.20(+0.23%) |
Jan 10, 2017 | 88.97 | 89.11 | 88.03 | 88.42 | 3,720,101 | -0.66(-0.74%) |
Jan 09, 2017 | 89.26 | 89.41 | 88.87 | 89.08 | 2,531,952 | -0.49(-0.55%) |
Jan 06, 2017 | 89.26 | 89.77 | 88.89 | 89.57 | 2,276,548 | +0.18(+0.20%) |
Jan 05, 2017 | 89.26 | 90.02 | 89.14 | 89.39 | 2,391,451 | +0.05(+0.05%) |
Jan 04, 2017 | 89.49 | 89.92 | 89.23 | 89.35 | 2,358,817 | +0.02(+0.03%) |
Jan 03, 2017 | 89.66 | 90.09 | 88.98 | 89.32 | 3,080,132 | +0.34(+0.38%) |
Dec 30, 2016 | 88.98 | 88.98 | 88.98 | 0 | -0.26(-0.30%) | |
Dec 29, 2016 | 89.44 | 89.65 | 88.89 | 89.24 | 1,819,604 | -0.17(-0.19%) |
Dec 28, 2016 | 90.18 | 90.25 | 89.36 | 89.42 | 1,986,348 | -0.72(-0.80%) |
Dec 27, 2016 | 90.27 | 90.64 | 90.09 | 90.14 | 1,276,427 | +0.12(+0.14%) |
Dec 23, 2016 | 90.01 | 90.01 | 90.01 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 90.53 | 90.61 | 89.87 | 90.27 | 2,537,665 | +0.16(+0.17%) |
Dec 21, 2016 | 90.84 | 91.14 | 90.05 | 90.11 | 3,901,648 | -1.10(-1.21%) |
Dec 20, 2016 | 90.96 | 91.41 | 90.90 | 91.22 | 2,672,593 | +0.42(+0.46%) |
Dec 19, 2016 | 90.24 | 91.05 | 90.08 | 90.80 | 2,847,212 | +0.91(+1.01%) |
Dec 16, 2016 | 91.11 | 91.22 | 89.33 | 89.89 | 7,141,894 | -1.14(-1.25%) |
Dec 15, 2016 | 90.98 | 91.50 | 90.38 | 91.03 | 3,924,034 | +0.02(+0.02%) |
Dec 14, 2016 | 93.02 | 93.07 | 90.76 | 91.01 | 6,421,108 | -2.25(-2.41%) |
Dec 13, 2016 | 93.40 | 93.47 | 92.64 | 93.26 | 3,960,687 | +0.02(+0.02%) |
Dec 12, 2016 | 92.68 | 93.48 | 92.62 | 93.24 | 3,556,245 | +0.41(+0.44%) |
Dec 09, 2016 | 92.29 | 92.98 | 91.93 | 92.83 | 4,119,177 | +0.48(+0.52%) |
Dec 08, 2016 | 92.36 | 92.58 | 91.70 | 92.35 | 2,780,059 | +0.28(+0.30%) |
Dec 07, 2016 | 90.25 | 92.20 | 90.25 | 92.07 | 3,271,450 | +1.61(+1.78%) |
Dec 06, 2016 | 90.42 | 90.59 | 90.06 | 90.46 | 2,261,652 | -0.02(-0.02%) |
Dec 05, 2016 | 90.74 | 90.77 | 90.32 | 90.47 | 2,976,202 | +0.16(+0.18%) |
Dec 02, 2016 | 90.57 | 90.82 | 90.04 | 90.31 | 2,691,029 | -0.06(-0.07%) |
Dec 01, 2016 | 90.07 | 90.63 | 89.97 | 90.37 | 3,201,669 | +0.40(+0.44%) |
Nov 30, 2016 | 90.39 | 90.78 | 89.97 | 89.97 | 4,320,667 | -0.28(-0.31%) |
Nov 29, 2016 | 89.99 | 90.41 | 89.86 | 90.25 | 3,571,884 | +0.46(+0.51%) |
Nov 28, 2016 | 90.24 | 90.40 | 89.61 | 89.80 | 3,418,713 | -0.44(-0.49%) |
Nov 25, 2016 | 89.87 | 90.34 | 89.86 | 90.24 | 1,388,292 | +0.45(+0.50%) |
Nov 23, 2016 | 89.79 | 89.79 | 89.79 | 0 | +0.81(+0.92%) | |
Nov 22, 2016 | 89.21 | 89.26 | 88.79 | 88.97 | 2,560,431 | -0.05(-0.06%) |
Nov 21, 2016 | 88.55 | 89.05 | 88.19 | 89.03 | 2,502,682 | +0.47(+0.53%) |
Nov 18, 2016 | 88.27 | 88.72 | 87.90 | 88.55 | 2,567,016 | +0.47(+0.53%) |
Nov 17, 2016 | 87.65 | 88.14 | 87.33 | 88.09 | 2,088,860 | +0.53(+0.60%) |
Nov 16, 2016 | 87.85 | 88.01 | 87.21 | 87.56 | 2,960,397 | -0.29(-0.33%) |
Nov 15, 2016 | 87.72 | 87.96 | 87.04 | 87.85 | 4,755,147 | +0.21(+0.24%) |
Nov 14, 2016 | 88.88 | 89.07 | 87.58 | 87.64 | 4,376,301 | -1.02(-1.16%) |
Nov 11, 2016 | 87.81 | 88.72 | 87.71 | 88.66 | 3,984,472 | +0.71(+0.81%) |
Nov 10, 2016 | 87.64 | 88.56 | 87.57 | 87.95 | 5,839,717 | +0.47(+0.54%) |
Nov 09, 2016 | 85.64 | 87.47 | 85.57 | 87.47 | 8,687,988 | +1.13(+1.30%) |
Nov 08, 2016 | 84.48 | 87.00 | 84.41 | 86.35 | 7,569,433 | +1.72(+2.03%) |
Nov 07, 2016 | 83.21 | 84.63 | 83.21 | 84.63 | 4,690,637 | +2.20(+2.67%) |
Nov 04, 2016 | 82.77 | 83.28 | 82.39 | 82.43 | 3,320,404 | -0.42(-0.50%) |
Nov 03, 2016 | 82.64 | 83.37 | 82.23 | 82.84 | 2,913,323 | +0.45(+0.54%) |
Nov 02, 2016 | 82.41 | 82.80 | 82.16 | 82.40 | 3,332,852 | +0.05(+0.06%) |
Nov 01, 2016 | 83.26 | 83.27 | 81.83 | 82.35 | 3,771,467 | -0.71(-0.85%) |
Oct 31, 2016 | 83.30 | 83.39 | 82.88 | 83.06 | 3,021,264 | +0.05(+0.06%) |
Oct 28, 2016 | 83.47 | 83.60 | 82.46 | 83.01 | 3,110,487 | -0.29(-0.35%) |
Oct 27, 2016 | 84.21 | 84.21 | 81.60 | 83.30 | 4,582,459 | -0.41(-0.49%) |
Oct 26, 2016 | 82.93 | 84.04 | 82.93 | 83.71 | 4,293,572 | +0.59(+0.71%) |
Oct 25, 2016 | 83.56 | 83.81 | 83.07 | 83.12 | 2,909,437 | -0.47(-0.56%) |
Oct 24, 2016 | 83.10 | 83.64 | 83.05 | 83.59 | 2,346,152 | +0.99(+1.20%) |
Oct 21, 2016 | 82.27 | 82.64 | 82.00 | 82.60 | 3,653,962 | -0.19(-0.22%) |
Oct 20, 2016 | 83.17 | 83.17 | 82.62 | 82.78 | 2,524,871 | -0.50(-0.60%) |
Oct 19, 2016 | 83.42 | 83.65 | 83.09 | 83.28 | 2,583,676 | -0.06(-0.07%) |
Oct 18, 2016 | 83.59 | 83.99 | 83.28 | 83.34 | 2,195,598 | +0.08(+0.09%) |
Oct 17, 2016 | 83.48 | 83.84 | 83.17 | 83.27 | 2,283,325 | -0.30(-0.36%) |
Oct 14, 2016 | 83.79 | 84.06 | 83.56 | 83.57 | 2,031,714 | +0.09(+0.11%) |
Oct 13, 2016 | 83.39 | 83.80 | 82.75 | 83.47 | 2,710,803 | -0.34(-0.40%) |
Oct 12, 2016 | 84.04 | 84.06 | 83.58 | 83.81 | 1,925,475 | +0.03(+0.04%) |
Oct 11, 2016 | 83.94 | 84.35 | 83.47 | 83.78 | 2,522,697 | -0.27(-0.32%) |
Oct 10, 2016 | 84.23 | 84.48 | 83.98 | 84.05 | 1,696,626 | +0.19(+0.23%) |
Oct 07, 2016 | 84.04 | 84.29 | 83.61 | 83.86 | 1,872,143 | -0.25(-0.29%) |
Oct 06, 2016 | 83.94 | 84.37 | 83.74 | 84.11 | 2,415,550 | -0.03(-0.04%) |
Oct 05, 2016 | 83.64 | 84.40 | 83.54 | 84.14 | 3,916,953 | +0.49(+0.59%) |
Oct 04, 2016 | 84.16 | 84.33 | 83.41 | 83.64 | 2,260,120 | -0.51(-0.60%) |
Oct 03, 2016 | 84.29 | 84.29 | 83.48 | 84.15 | 1,875,162 | -0.14(-0.16%) |
Sep 30, 2016 | 83.88 | 84.62 | 83.73 | 84.29 | 3,825,081 | +0.89(+1.06%) |
Sep 29, 2016 | 84.29 | 84.43 | 83.40 | 83.40 | 3,208,268 | -0.80(-0.95%) |
Sep 28, 2016 | 84.60 | 84.62 | 83.75 | 84.21 | 3,571,372 | -0.59(-0.69%) |
Sep 27, 2016 | 83.91 | 84.96 | 83.64 | 84.79 | 3,198,533 | +0.90(+1.07%) |
Sep 26, 2016 | 84.08 | 84.23 | 83.73 | 83.89 | 3,062,897 | -0.29(-0.34%) |
Sep 23, 2016 | 84.42 | 84.73 | 84.17 | 84.18 | 2,142,773 | -0.35(-0.42%) |
Sep 22, 2016 | 84.80 | 85.34 | 84.41 | 84.53 | 3,494,896 | +0.01(+0.01%) |
Sep 21, 2016 | 84.14 | 84.70 | 83.76 | 84.52 | 3,811,145 | +1.01(+1.21%) |
Sep 20, 2016 | 82.93 | 83.80 | 82.93 | 83.51 | 4,206,710 | +0.95(+1.15%) |
Sep 19, 2016 | 82.60 | 83.02 | 82.43 | 82.56 | 2,813,808 | +0.20(+0.24%) |
Sep 16, 2016 | 82.18 | 82.63 | 81.82 | 82.36 | 4,694,772 | -0.17(-0.21%) |
Sep 15, 2016 | 82.19 | 82.72 | 82.02 | 82.53 | 2,792,321 | +0.17(+0.21%) |
Sep 14, 2016 | 81.76 | 82.73 | 81.76 | 82.36 | 2,536,884 | +0.00(+0.00%) |
Sep 13, 2016 | 83.04 | 83.07 | 82.11 | 82.36 | 3,922,865 | -1.30(-1.56%) |
Sep 12, 2016 | 82.74 | 83.94 | 82.56 | 83.67 | 3,526,847 | +0.71(+0.85%) |
Sep 09, 2016 | 83.58 | 84.01 | 82.94 | 82.96 | 4,584,599 | -1.01(-1.20%) |
Sep 08, 2016 | 84.19 | 84.37 | 83.97 | 83.97 | 3,275,803 | -0.42(-0.49%) |
Sep 07, 2016 | 84.31 | 84.52 | 84.04 | 84.38 | 1,969,228 | -0.02(-0.02%) |
Sep 06, 2016 | 84.41 | 84.42 | 83.83 | 84.40 | 2,321,871 | -0.07(-0.08%) |
Sep 02, 2016 | 85.01 | 84.47 | 84.47 | 84.47 | 2,491,411 | +0.07(+0.08%) |
Sep 01, 2016 | 84.41 | 84.78 | 84.12 | 84.40 | 3,553,766 | +0.22(+0.26%) |
Aug 31, 2016 | 84.06 | 84.33 | 83.77 | 84.18 | 2,948,684 | -0.12(-0.15%) |
Aug 30, 2016 | 84.24 | 84.46 | 84.04 | 84.31 | 1,764,959 | +0.20(+0.24%) |
Aug 29, 2016 | 84.21 | 84.30 | 83.94 | 84.11 | 2,496,960 | +0.13(+0.16%) |
Aug 26, 2016 | 84.18 | 84.65 | 83.70 | 83.98 | 2,494,730 | -0.29(-0.35%) |
Aug 25, 2016 | 84.55 | 84.55 | 84.03 | 84.27 | 2,393,763 | -0.24(-0.28%) |
Aug 24, 2016 | 84.37 | 84.61 | 84.06 | 84.51 | 3,599,153 | +0.15(+0.18%) |
Aug 23, 2016 | 84.65 | 84.97 | 84.32 | 84.35 | 2,789,462 | -0.30(-0.36%) |
Aug 22, 2016 | 85.08 | 85.08 | 84.53 | 84.65 | 2,674,587 | -0.57(-0.67%) |
Aug 19, 2016 | 85.11 | 85.35 | 84.85 | 85.22 | 2,093,217 | +0.06(+0.07%) |
Aug 18, 2016 | 84.81 | 85.19 | 84.76 | 85.16 | 2,378,700 | +0.19(+0.23%) |
Aug 17, 2016 | 84.64 | 85.02 | 84.42 | 84.97 | 2,001,673 | +0.33(+0.39%) |
Aug 16, 2016 | 84.28 | 84.76 | 84.28 | 84.64 | 1,644,155 | -0.03(-0.04%) |
Aug 15, 2016 | 84.82 | 85.36 | 84.64 | 84.67 | 2,009,380 | -0.05(-0.05%) |
Aug 12, 2016 | 84.76 | 84.83 | 84.49 | 84.72 | 2,206,369 | -0.16(-0.19%) |
Aug 11, 2016 | 84.14 | 84.98 | 84.14 | 84.88 | 3,640,769 | +0.78(+0.93%) |
Aug 10, 2016 | 83.90 | 84.19 | 83.72 | 84.10 | 1,984,129 | +0.18(+0.21%) |
Aug 09, 2016 | 83.48 | 84.19 | 83.42 | 83.92 | 2,339,312 | +0.53(+0.63%) |
Aug 08, 2016 | 83.49 | 83.74 | 83.09 | 83.39 | 2,661,595 | +0.13(+0.16%) |
Aug 05, 2016 | 82.71 | 83.35 | 82.61 | 83.26 | 3,152,806 | +0.73(+0.88%) |
Aug 04, 2016 | 82.96 | 83.42 | 82.49 | 82.53 | 2,869,321 | -0.34(-0.42%) |
Aug 03, 2016 | 82.20 | 82.94 | 82.20 | 82.88 | 3,050,945 | +0.64(+0.77%) |
Aug 02, 2016 | 82.59 | 82.76 | 81.83 | 82.24 | 3,188,550 | -0.42(-0.51%) |
Aug 01, 2016 | 82.76 | 83.09 | 82.37 | 82.67 | 3,703,844 | -0.07(-0.08%) |
Jul 29, 2016 | 81.89 | 82.99 | 81.10 | 82.73 | 5,218,444 | -0.48(-0.58%) |
Jul 28, 2016 | 82.86 | 83.43 | 82.82 | 83.22 | 5,853,980 | -0.05(-0.06%) |
Jul 27, 2016 | 84.27 | 84.56 | 83.16 | 83.27 | 6,224,391 | -1.20(-1.42%) |
Jul 26, 2016 | 84.38 | 84.52 | 84.05 | 84.47 | 1,835,124 | +0.21(+0.25%) |
Jul 25, 2016 | 84.34 | 84.51 | 84.12 | 84.26 | 1,729,438 | -0.20(-0.24%) |
Jul 22, 2016 | 84.01 | 84.55 | 83.86 | 84.46 | 2,629,425 | +0.36(+0.43%) |
Jul 21, 2016 | 84.47 | 84.57 | 83.87 | 84.10 | 1,588,841 | -0.54(-0.63%) |
Jul 20, 2016 | 84.72 | 84.91 | 84.44 | 84.64 | 1,737,548 | -0.04(-0.05%) |
Jul 19, 2016 | 84.65 | 84.79 | 84.40 | 84.68 | 1,870,879 | -0.20(-0.23%) |
Jul 18, 2016 | 84.98 | 85.24 | 84.66 | 84.88 | 2,566,745 | -0.10(-0.12%) |
Jul 15, 2016 | 85.57 | 85.57 | 84.73 | 84.98 | 2,979,650 | -0.36(-0.42%) |
Jul 14, 2016 | 85.24 | 85.59 | 84.95 | 85.34 | 3,285,423 | +0.54(+0.64%) |
Jul 13, 2016 | 84.44 | 84.88 | 84.17 | 84.79 | 2,341,890 | +0.38(+0.45%) |
Jul 12, 2016 | 84.57 | 84.75 | 84.09 | 84.41 | 3,097,139 | +0.21(+0.25%) |
Jul 11, 2016 | 83.49 | 84.43 | 83.48 | 84.20 | 2,925,871 | +0.38(+0.45%) |
Jul 08, 2016 | 83.00 | 84.07 | 82.54 | 83.82 | 3,195,605 | +1.28(+1.55%) |
Jul 07, 2016 | 82.42 | 82.82 | 82.30 | 82.54 | 3,062,363 | +0.10(+0.12%) |
Jul 06, 2016 | 82.89 | 83.03 | 81.65 | 82.44 | 4,269,306 | -0.56(-0.67%) |
Jul 05, 2016 | 82.81 | 83.05 | 82.31 | 83.00 | 3,688,650 | +0.07(+0.08%) |