Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 89.60 | 89.83 | 89.03 | 89.03 | 9,518,985 | -0.61(-0.68%) |
Jun 29, 2017 | 90.94 | 90.94 | 89.25 | 89.64 | 9,344,029 | -1.72(-1.88%) |
Jun 28, 2017 | 90.33 | 91.52 | 89.86 | 91.35 | 5,868,654 | +1.26(+1.40%) |
Jun 27, 2017 | 90.33 | 90.51 | 89.83 | 90.09 | 6,619,004 | -0.30(-0.34%) |
Jun 26, 2017 | 90.95 | 91.39 | 90.28 | 90.39 | 7,342,935 | -0.34(-0.38%) |
Jun 23, 2017 | 89.39 | 90.80 | 89.13 | 90.74 | 12,258,501 | +1.55(+1.73%) |
Jun 22, 2017 | 89.70 | 89.72 | 89.11 | 89.19 | 6,158,536 | -0.56(-0.62%) |
Jun 21, 2017 | 89.82 | 89.97 | 89.30 | 89.75 | 5,910,478 | +0.15(+0.17%) |
Jun 20, 2017 | 89.99 | 90.14 | 89.55 | 89.60 | 5,927,049 | -0.39(-0.43%) |
Jun 19, 2017 | 89.95 | 90.04 | 89.47 | 89.99 | 6,303,652 | +0.59(+0.66%) |
Jun 16, 2017 | 89.53 | 89.65 | 88.99 | 89.40 | 15,490,075 | +0.00(+0.00%) |
Jun 15, 2017 | 89.65 | 89.74 | 88.79 | 89.40 | 13,476,784 | -1.09(-1.21%) |
Jun 14, 2017 | 90.49 | 91.14 | 90.14 | 90.49 | 6,685,778 | +0.23(+0.25%) |
Jun 13, 2017 | 89.24 | 90.51 | 89.21 | 90.26 | 9,164,422 | +1.50(+1.69%) |
Jun 12, 2017 | 88.94 | 89.27 | 88.10 | 88.76 | 16,443,224 | -1.01(-1.12%) |
Jun 09, 2017 | 91.22 | 91.37 | 88.96 | 89.77 | 17,788,486 | -1.45(-1.59%) |
Jun 08, 2017 | 91.01 | 91.25 | 90.46 | 91.22 | 8,132,413 | +0.00(+0.00%) |
Jun 07, 2017 | 91.16 | 91.34 | 90.91 | 91.22 | 7,079,025 | +0.28(+0.31%) |
Jun 06, 2017 | 91.39 | 91.70 | 90.72 | 90.94 | 7,405,183 | -0.72(-0.79%) |
Jun 05, 2017 | 91.44 | 91.70 | 91.24 | 91.66 | 15,285,095 | +0.38(+0.42%) |
Jun 02, 2017 | 90.58 | 91.32 | 90.58 | 91.28 | 9,027,628 | +0.71(+0.79%) |
Jun 01, 2017 | 90.57 | 90.61 | 89.82 | 90.57 | 9,387,494 | +0.16(+0.18%) |
May 31, 2017 | 90.26 | 90.69 | 89.67 | 90.40 | 10,392,245 | +0.48(+0.54%) |
May 30, 2017 | 89.86 | 90.07 | 89.56 | 89.92 | 6,627,787 | +0.05(+0.05%) |
May 26, 2017 | 90.19 | 90.30 | 89.61 | 89.87 | 4,354,606 | -0.35(-0.39%) |
May 25, 2017 | 90.27 | 90.55 | 90.08 | 90.22 | 7,649,958 | +0.22(+0.24%) |
May 24, 2017 | 89.26 | 90.18 | 89.26 | 90.01 | 7,285,765 | +0.90(+1.01%) |
May 23, 2017 | 88.82 | 89.30 | 88.73 | 89.10 | 8,022,609 | +0.52(+0.59%) |
May 22, 2017 | 87.84 | 88.86 | 87.75 | 88.58 | 9,676,547 | +0.79(+0.90%) |
May 19, 2017 | 87.32 | 88.11 | 87.06 | 87.79 | 9,860,985 | +0.73(+0.84%) |
May 18, 2017 | 86.73 | 87.79 | 86.73 | 87.06 | 8,679,656 | -0.05(-0.05%) |
May 17, 2017 | 87.79 | 88.06 | 87.06 | 87.11 | 8,679,857 | -1.16(-1.32%) |
May 16, 2017 | 88.46 | 88.82 | 88.10 | 88.27 | 5,800,048 | -0.08(-0.09%) |
May 15, 2017 | 87.88 | 88.53 | 87.87 | 88.35 | 7,428,821 | +0.47(+0.54%) |
May 12, 2017 | 87.36 | 87.92 | 87.16 | 87.88 | 6,224,725 | +0.60(+0.68%) |
May 11, 2017 | 87.30 | 87.48 | 86.82 | 87.28 | 7,441,708 | -0.14(-0.16%) |
May 10, 2017 | 86.90 | 87.57 | 86.88 | 87.42 | 7,120,378 | +0.24(+0.27%) |
May 09, 2017 | 87.09 | 87.32 | 87.03 | 87.18 | 4,188,538 | +0.08(+0.09%) |
May 08, 2017 | 87.23 | 87.33 | 86.73 | 87.11 | 5,512,105 | -0.16(-0.18%) |
May 05, 2017 | 88.04 | 88.11 | 86.96 | 87.27 | 9,333,166 | -0.50(-0.57%) |
May 04, 2017 | 87.85 | 87.99 | 87.42 | 87.77 | 5,547,470 | +0.17(+0.19%) |
May 03, 2017 | 87.56 | 87.70 | 87.16 | 87.60 | 5,180,162 | -0.09(-0.11%) |
May 02, 2017 | 86.82 | 87.89 | 86.74 | 87.69 | 12,269,531 | +1.21(+1.40%) |
May 01, 2017 | 86.51 | 86.87 | 86.37 | 86.48 | 9,541,530 | +0.04(+0.04%) |
Apr 28, 2017 | 86.61 | 86.76 | 86.22 | 86.44 | 7,269,045 | -0.36(-0.41%) |
Apr 27, 2017 | 87.14 | 87.18 | 86.50 | 86.80 | 6,179,129 | -0.21(-0.24%) |
Apr 26, 2017 | 87.20 | 87.64 | 86.95 | 87.01 | 11,919,211 | -0.27(-0.31%) |
Apr 25, 2017 | 87.17 | 87.52 | 86.79 | 87.29 | 8,198,377 | +0.25(+0.28%) |
Apr 24, 2017 | 87.33 | 87.64 | 86.25 | 87.04 | 12,352,061 | +0.66(+0.77%) |
Apr 21, 2017 | 87.91 | 87.94 | 86.26 | 86.38 | 20,516,746 | +0.00(+0.00%) |
Apr 20, 2017 | 85.42 | 86.71 | 85.20 | 86.38 | 12,809,241 | +1.33(+1.56%) |
Apr 19, 2017 | 85.37 | 85.88 | 84.91 | 85.05 | 7,704,210 | +0.02(+0.02%) |
Apr 18, 2017 | 84.95 | 85.21 | 84.57 | 85.03 | 7,200,442 | -0.08(-0.09%) |
Apr 17, 2017 | 84.43 | 85.19 | 84.10 | 85.11 | 6,460,739 | +0.89(+1.06%) |
Apr 13, 2017 | 83.84 | 85.07 | 83.80 | 84.22 | 7,642,889 | +0.18(+0.21%) |
Apr 12, 2017 | 84.06 | 84.53 | 83.92 | 84.04 | 6,239,111 | -0.16(-0.19%) |
Apr 11, 2017 | 83.96 | 84.20 | 83.52 | 84.20 | 7,448,436 | -0.01(-0.01%) |
Apr 10, 2017 | 83.98 | 84.58 | 83.89 | 84.21 | 6,330,848 | +0.11(+0.14%) |
Apr 07, 2017 | 84.31 | 84.57 | 83.89 | 84.09 | 5,740,035 | -0.33(-0.39%) |
Apr 06, 2017 | 84.34 | 84.59 | 84.13 | 84.43 | 8,942,075 | +0.06(+0.07%) |
Apr 05, 2017 | 84.46 | 85.48 | 84.29 | 84.37 | 7,652,254 | +0.24(+0.28%) |
Apr 04, 2017 | 84.35 | 84.65 | 84.02 | 84.13 | 5,128,446 | -0.55(-0.65%) |
Apr 03, 2017 | 84.47 | 84.78 | 83.77 | 84.68 | 9,629,952 | +0.46(+0.55%) |
Mar 31, 2017 | 84.32 | 84.67 | 84.22 | 84.22 | 6,784,995 | -0.13(-0.16%) |
Mar 30, 2017 | 84.42 | 84.43 | 83.97 | 84.35 | 6,570,050 | -0.16(-0.19%) |
Mar 29, 2017 | 84.33 | 84.71 | 83.92 | 84.51 | 4,999,760 | +0.06(+0.07%) |
Mar 28, 2017 | 84.45 | 84.73 | 83.86 | 84.45 | 7,434,759 | +0.16(+0.19%) |
Mar 27, 2017 | 83.69 | 84.33 | 83.46 | 84.29 | 5,518,955 | -0.23(-0.27%) |
Mar 24, 2017 | 84.40 | 84.91 | 84.31 | 84.52 | 8,017,373 | +0.31(+0.37%) |
Mar 23, 2017 | 83.84 | 84.71 | 83.79 | 84.21 | 8,136,124 | +0.32(+0.38%) |
Mar 22, 2017 | 83.25 | 84.37 | 83.25 | 83.89 | 8,261,022 | +0.44(+0.52%) |
Mar 21, 2017 | 84.80 | 85.01 | 83.39 | 83.45 | 11,704,785 | -1.06(-1.26%) |
Mar 20, 2017 | 85.56 | 87.23 | 84.31 | 84.51 | 9,959,444 | -1.00(-1.17%) |
Mar 17, 2017 | 85.52 | 85.89 | 85.45 | 85.52 | 9,089,248 | +0.19(+0.22%) |
Mar 16, 2017 | 85.58 | 85.60 | 84.79 | 85.33 | 9,681,267 | +0.11(+0.13%) |
Mar 15, 2017 | 85.05 | 85.38 | 84.73 | 85.21 | 6,701,305 | +0.35(+0.41%) |
Mar 14, 2017 | 85.22 | 85.32 | 84.57 | 84.86 | 6,341,832 | -0.53(-0.62%) |
Mar 13, 2017 | 85.10 | 85.58 | 84.92 | 85.39 | 9,437,704 | +0.36(+0.42%) |
Mar 10, 2017 | 84.81 | 85.16 | 84.44 | 85.03 | 12,923,819 | +0.59(+0.70%) |
Mar 09, 2017 | 84.36 | 84.81 | 84.07 | 84.44 | 6,282,008 | +0.14(+0.17%) |
Mar 08, 2017 | 84.50 | 84.62 | 84.22 | 84.30 | 6,186,803 | -0.09(-0.11%) |
Mar 07, 2017 | 84.33 | 84.62 | 84.20 | 84.40 | 5,988,621 | +0.11(+0.13%) |
Mar 06, 2017 | 83.89 | 84.60 | 83.65 | 84.28 | 7,753,590 | +0.14(+0.17%) |
Mar 03, 2017 | 83.69 | 84.26 | 83.56 | 84.14 | 6,029,578 | +0.25(+0.29%) |
Mar 02, 2017 | 84.34 | 84.46 | 83.49 | 83.89 | 11,126,142 | -0.44(-0.52%) |
Mar 01, 2017 | 84.09 | 84.47 | 83.79 | 84.33 | 11,746,344 | +1.00(+1.19%) |
Feb 28, 2017 | 83.54 | 83.75 | 83.16 | 83.34 | 9,038,482 | -0.06(-0.07%) |
Feb 27, 2017 | 83.70 | 83.75 | 83.31 | 83.39 | 6,465,315 | -0.41(-0.49%) |
Feb 24, 2017 | 82.79 | 83.80 | 82.73 | 83.80 | 5,435,910 | +0.24(+0.28%) |
Feb 23, 2017 | 83.61 | 83.86 | 83.27 | 83.56 | 6,374,249 | +0.36(+0.43%) |
Feb 22, 2017 | 83.02 | 83.53 | 82.93 | 83.20 | 8,847,422 | -0.11(-0.14%) |
Feb 21, 2017 | 82.93 | 83.43 | 82.61 | 83.32 | 9,815,125 | +0.44(+0.53%) |
Feb 17, 2017 | 82.88 | 82.88 | 82.88 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 82.97 | 83.09 | 82.25 | 82.83 | 9,159,891 | -0.12(-0.15%) |
Feb 15, 2017 | 82.46 | 82.96 | 82.16 | 82.96 | 8,493,945 | +0.81(+0.99%) |
Feb 14, 2017 | 81.83 | 82.26 | 81.59 | 82.15 | 6,284,111 | +0.39(+0.47%) |
Feb 13, 2017 | 81.53 | 82.00 | 81.34 | 81.76 | 6,387,779 | +0.51(+0.63%) |
Feb 10, 2017 | 81.15 | 81.47 | 80.61 | 81.25 | 11,029,282 | +0.30(+0.37%) |
Feb 09, 2017 | 80.75 | 81.13 | 80.28 | 80.95 | 6,929,826 | +0.46(+0.58%) |
Feb 08, 2017 | 81.15 | 81.19 | 80.47 | 80.48 | 8,021,746 | -0.65(-0.80%) |
Feb 07, 2017 | 81.30 | 81.67 | 81.03 | 81.13 | 9,092,561 | -0.05(-0.06%) |
Feb 06, 2017 | 81.41 | 81.44 | 80.88 | 81.18 | 10,217,719 | -0.24(-0.29%) |
Feb 03, 2017 | 81.10 | 82.12 | 80.50 | 81.42 | 29,687,306 | +3.58(+4.59%) |
Feb 02, 2017 | 77.69 | 78.22 | 77.15 | 77.84 | 11,767,710 | -0.13(-0.17%) |
Feb 01, 2017 | 78.41 | 78.59 | 77.61 | 77.98 | 7,961,997 | -0.26(-0.33%) |
Jan 31, 2017 | 77.68 | 78.77 | 77.65 | 78.23 | 7,902,046 | -0.94(-1.18%) |
Jan 30, 2017 | 78.95 | 79.20 | 78.18 | 79.17 | 9,294,099 | -0.07(-0.08%) |
Jan 27, 2017 | 78.81 | 79.26 | 78.43 | 79.23 | 5,757,755 | +0.50(+0.64%) |
Jan 26, 2017 | 79.38 | 79.38 | 78.58 | 78.73 | 8,896,904 | -0.62(-0.79%) |
Jan 25, 2017 | 79.25 | 79.71 | 78.94 | 79.36 | 9,891,584 | +0.63(+0.80%) |
Jan 24, 2017 | 77.94 | 78.97 | 77.42 | 78.72 | 8,873,249 | +1.02(+1.31%) |
Jan 23, 2017 | 77.28 | 77.84 | 77.09 | 77.70 | 7,838,534 | +0.29(+0.38%) |
Jan 20, 2017 | 77.64 | 77.82 | 77.19 | 77.41 | 9,566,602 | +0.10(+0.13%) |
Jan 19, 2017 | 77.36 | 77.42 | 77.00 | 77.30 | 6,849,659 | +0.13(+0.17%) |
Jan 18, 2017 | 76.87 | 77.40 | 76.59 | 77.17 | 8,999,550 | +0.31(+0.41%) |
Jan 17, 2017 | 76.39 | 77.08 | 76.39 | 76.86 | 6,688,712 | +0.09(+0.11%) |
Jan 13, 2017 | 76.77 | 76.77 | 76.77 | 0 | -0.19(-0.25%) | |
Jan 12, 2017 | 76.66 | 77.06 | 76.15 | 76.96 | 7,278,160 | -0.41(-0.53%) |
Jan 11, 2017 | 76.85 | 77.37 | 76.53 | 77.37 | 7,928,391 | +0.46(+0.60%) |
Jan 10, 2017 | 77.28 | 77.46 | 76.74 | 76.91 | 6,361,605 | -0.42(-0.54%) |
Jan 09, 2017 | 77.82 | 77.98 | 77.23 | 77.32 | 7,723,242 | -0.44(-0.56%) |
Jan 06, 2017 | 76.90 | 78.02 | 76.56 | 77.76 | 9,407,820 | +1.06(+1.38%) |
Jan 05, 2017 | 75.99 | 77.11 | 75.88 | 76.70 | 8,251,490 | +0.89(+1.17%) |
Jan 04, 2017 | 75.14 | 75.91 | 75.06 | 75.81 | 8,492,668 | +0.61(+0.82%) |
Jan 03, 2017 | 74.49 | 75.58 | 74.24 | 75.19 | 14,558,565 | +1.40(+1.90%) |
Dec 30, 2016 | 73.79 | 73.79 | 73.79 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.24 | 74.57 | 74.06 | 74.09 | 6,598,003 | +0.03(+0.04%) |
Dec 28, 2016 | 74.15 | 74.39 | 73.75 | 74.06 | 8,020,420 | -0.05(-0.06%) |
Dec 27, 2016 | 74.03 | 74.58 | 73.99 | 74.11 | 3,986,919 | +0.19(+0.26%) |
Dec 23, 2016 | 73.92 | 73.92 | 73.92 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.79 | 73.83 | 73.01 | 73.68 | 12,765,362 | -0.23(-0.31%) |
Dec 21, 2016 | 74.23 | 74.30 | 73.76 | 73.91 | 9,878,600 | -0.21(-0.28%) |
Dec 20, 2016 | 74.16 | 74.32 | 73.48 | 74.12 | 7,313,176 | +0.25(+0.33%) |
Dec 19, 2016 | 73.81 | 74.34 | 73.79 | 73.87 | 9,195,648 | -0.24(-0.32%) |
Dec 16, 2016 | 74.93 | 75.16 | 73.94 | 74.11 | 20,237,682 | -1.09(-1.45%) |
Dec 15, 2016 | 75.07 | 76.04 | 74.84 | 75.19 | 14,876,339 | +0.35(+0.47%) |
Dec 14, 2016 | 74.99 | 75.65 | 74.84 | 74.84 | 21,273,206 | -0.07(-0.09%) |
Dec 13, 2016 | 74.54 | 75.19 | 74.01 | 74.91 | 13,575,807 | +0.66(+0.89%) |
Dec 12, 2016 | 74.71 | 74.75 | 73.70 | 74.25 | 12,625,083 | -0.61(-0.81%) |
Dec 09, 2016 | 74.86 | 75.60 | 74.56 | 74.85 | 11,342,576 | -0.13(-0.18%) |
Dec 08, 2016 | 75.36 | 75.54 | 74.69 | 74.99 | 14,059,139 | -0.03(-0.04%) |
Dec 07, 2016 | 73.09 | 75.19 | 73.07 | 75.01 | 14,695,069 | +2.08(+2.85%) |
Dec 06, 2016 | 73.72 | 73.75 | 72.56 | 72.93 | 14,677,261 | -0.19(-0.26%) |
Dec 05, 2016 | 72.48 | 73.40 | 72.40 | 73.12 | 12,812,229 | +1.50(+2.10%) |
Dec 02, 2016 | 71.32 | 72.12 | 71.10 | 71.62 | 14,410,004 | +0.27(+0.38%) |
Dec 01, 2016 | 73.34 | 73.42 | 71.17 | 71.34 | 22,256,508 | -1.79(-2.44%) |
Nov 30, 2016 | 75.15 | 75.15 | 73.09 | 73.13 | 16,200,778 | -1.73(-2.31%) |
Nov 29, 2016 | 74.84 | 75.27 | 74.67 | 74.86 | 9,064,747 | +0.07(+0.09%) |
Nov 28, 2016 | 75.35 | 75.68 | 74.77 | 74.80 | 12,414,111 | -0.99(-1.31%) |
Nov 25, 2016 | 75.66 | 76.02 | 75.42 | 75.79 | 6,867,754 | +0.53(+0.70%) |
Nov 23, 2016 | 75.26 | 75.26 | 75.26 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.27 | 77.27 | 74.97 | 75.60 | 19,156,896 | -1.66(-2.15%) |
Nov 21, 2016 | 76.83 | 77.35 | 76.52 | 77.27 | 9,436,596 | +0.82(+1.08%) |
Nov 18, 2016 | 76.76 | 77.09 | 76.17 | 76.44 | 8,374,326 | -0.24(-0.31%) |
Nov 17, 2016 | 75.97 | 76.80 | 75.84 | 76.68 | 8,543,708 | +0.94(+1.24%) |
Nov 16, 2016 | 74.52 | 75.85 | 74.49 | 75.74 | 10,518,031 | +1.58(+2.14%) |
Nov 15, 2016 | 73.84 | 75.07 | 73.43 | 74.16 | 19,620,154 | +0.18(+0.24%) |
Nov 14, 2016 | 77.42 | 77.60 | 72.96 | 73.98 | 23,003,024 | -3.30(-4.27%) |
Nov 11, 2016 | 77.01 | 77.99 | 76.94 | 77.28 | 7,806,252 | +0.01(+0.01%) |
Nov 10, 2016 | 78.62 | 79.25 | 76.84 | 77.27 | 18,192,944 | -1.29(-1.65%) |
Nov 09, 2016 | 77.22 | 78.62 | 76.76 | 78.57 | 12,871,360 | +0.34(+0.43%) |
Nov 08, 2016 | 77.76 | 78.49 | 77.54 | 78.23 | 7,558,866 | +0.35(+0.45%) |
Nov 07, 2016 | 77.06 | 77.90 | 76.88 | 77.88 | 7,588,388 | +2.03(+2.68%) |
Nov 04, 2016 | 76.12 | 76.68 | 75.82 | 75.85 | 8,039,469 | -0.27(-0.36%) |
Nov 03, 2016 | 76.22 | 76.58 | 76.02 | 76.12 | 8,012,973 | +0.07(+0.09%) |
Nov 02, 2016 | 76.35 | 76.81 | 76.00 | 76.06 | 9,716,444 | -0.98(-1.27%) |
Nov 01, 2016 | 78.00 | 78.05 | 76.76 | 77.04 | 11,528,761 | -0.84(-1.08%) |
Oct 31, 2016 | 77.81 | 78.25 | 77.73 | 77.88 | 10,620,132 | +0.27(+0.35%) |
Oct 28, 2016 | 77.89 | 78.67 | 77.50 | 77.60 | 11,569,075 | +0.28(+0.37%) |
Oct 27, 2016 | 77.36 | 77.65 | 77.03 | 77.32 | 7,457,831 | +0.16(+0.21%) |
Oct 26, 2016 | 77.04 | 77.64 | 76.84 | 77.16 | 9,268,788 | -0.26(-0.34%) |
Oct 25, 2016 | 78.33 | 77.11 | 77.42 | 15,981,747 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.60 | 78.90 | 78.07 | 78.50 | 17,213,190 | +0.77(+1.00%) |
Oct 21, 2016 | 77.42 | 77.91 | 77.00 | 77.73 | 8,521,616 | -0.14(-0.18%) |
Oct 20, 2016 | 78.39 | 78.43 | 77.56 | 77.87 | 7,358,319 | -0.29(-0.37%) |
Oct 19, 2016 | 77.07 | 78.22 | 77.07 | 78.16 | 8,942,600 | +1.16(+1.51%) |
Oct 18, 2016 | 76.92 | 77.75 | 76.78 | 77.00 | 12,375,121 | -0.54(-0.69%) |
Oct 17, 2016 | 77.94 | 78.05 | 77.43 | 77.54 | 8,971,088 | -0.28(-0.36%) |
Oct 14, 2016 | 77.43 | 78.52 | 77.43 | 77.82 | 7,096,494 | +0.55(+0.71%) |
Oct 13, 2016 | 77.07 | 77.52 | 76.56 | 77.27 | 7,215,752 | -0.36(-0.46%) |
Oct 12, 2016 | 77.25 | 77.91 | 77.23 | 77.63 | 4,157,019 | +0.20(+0.26%) |
Oct 11, 2016 | 78.04 | 78.13 | 76.99 | 77.43 | 6,597,344 | -1.02(-1.30%) |
Oct 10, 2016 | 78.46 | 78.85 | 78.28 | 78.45 | 7,810,006 | +0.23(+0.29%) |
Oct 07, 2016 | 78.80 | 79.00 | 78.00 | 78.23 | 8,728,144 | -0.45(-0.58%) |
Oct 06, 2016 | 78.45 | 78.79 | 78.23 | 78.68 | 8,144,385 | +0.01(+0.01%) |
Oct 05, 2016 | 78.30 | 78.76 | 78.25 | 78.67 | 6,529,769 | +0.59(+0.75%) |
Oct 04, 2016 | 78.60 | 78.84 | 77.94 | 78.09 | 6,115,308 | -0.12(-0.16%) |
Oct 03, 2016 | 77.79 | 78.44 | 77.68 | 78.21 | 8,617,427 | +0.15(+0.19%) |
Sep 30, 2016 | 77.55 | 78.37 | 77.09 | 78.06 | 10,330,590 | +0.74(+0.95%) |
Sep 29, 2016 | 78.08 | 78.40 | 77.20 | 77.32 | 6,150,691 | -0.99(-1.27%) |
Sep 28, 2016 | 77.75 | 78.35 | 77.34 | 78.31 | 8,359,161 | +0.76(+0.99%) |
Sep 27, 2016 | 77.20 | 77.75 | 76.92 | 77.55 | 8,336,732 | +0.33(+0.43%) |
Sep 26, 2016 | 77.54 | 77.64 | 77.10 | 77.22 | 8,991,556 | -0.69(-0.88%) |
Sep 23, 2016 | 78.65 | 78.76 | 77.89 | 77.91 | 8,776,445 | -0.77(-0.98%) |
Sep 22, 2016 | 78.74 | 79.09 | 78.53 | 78.68 | 6,991,973 | +0.13(+0.17%) |
Sep 21, 2016 | 78.26 | 78.58 | 77.65 | 78.55 | 7,984,315 | +0.70(+0.90%) |
Sep 20, 2016 | 78.31 | 78.56 | 77.70 | 77.85 | 6,857,246 | -0.03(-0.04%) |
Sep 19, 2016 | 77.80 | 78.38 | 77.61 | 77.88 | 8,858,994 | +0.42(+0.54%) |
Sep 16, 2016 | 77.15 | 77.64 | 76.85 | 77.46 | 12,398,089 | +0.06(+0.07%) |
Sep 15, 2016 | 76.85 | 77.52 | 76.63 | 77.41 | 11,269,191 | +0.49(+0.64%) |
Sep 14, 2016 | 76.89 | 77.60 | 76.88 | 76.92 | 11,653,788 | -0.38(-0.49%) |
Sep 13, 2016 | 77.78 | 77.81 | 77.04 | 77.29 | 9,359,806 | -1.02(-1.30%) |
Sep 12, 2016 | 76.77 | 78.46 | 76.63 | 78.31 | 10,468,365 | +1.55(+2.02%) |
Sep 09, 2016 | 77.77 | 78.16 | 76.76 | 76.76 | 12,250,740 | -1.55(-1.98%) |
Sep 08, 2016 | 78.36 | 78.93 | 77.95 | 78.31 | 8,434,612 | -0.25(-0.32%) |
Sep 07, 2016 | 77.85 | 78.59 | 77.74 | 78.57 | 9,858,188 | +0.67(+0.86%) |
Sep 06, 2016 | 77.40 | 77.90 | 77.22 | 77.90 | 8,624,589 | +0.50(+0.65%) |
Sep 02, 2016 | 76.99 | 77.40 | 77.40 | 77.40 | 6,790,110 | +0.66(+0.86%) |
Sep 01, 2016 | 76.58 | 76.97 | 76.42 | 76.74 | 6,611,747 | +0.38(+0.49%) |
Aug 31, 2016 | 76.41 | 76.64 | 76.18 | 76.36 | 7,825,402 | -0.25(-0.33%) |
Aug 30, 2016 | 76.45 | 76.63 | 76.18 | 76.61 | 4,373,849 | +0.28(+0.37%) |
Aug 29, 2016 | 76.02 | 76.44 | 76.02 | 76.33 | 5,048,081 | +0.28(+0.37%) |
Aug 26, 2016 | 76.09 | 76.58 | 75.67 | 76.05 | 8,404,039 | +0.24(+0.31%) |
Aug 25, 2016 | 75.78 | 76.00 | 75.51 | 75.81 | 6,117,074 | +0.03(+0.04%) |
Aug 24, 2016 | 76.26 | 76.43 | 75.69 | 75.78 | 5,327,024 | -0.48(-0.63%) |
Aug 23, 2016 | 76.80 | 77.17 | 76.26 | 76.26 | 10,602,723 | -0.25(-0.32%) |
Aug 22, 2016 | 75.83 | 76.53 | 75.47 | 76.51 | 8,427,624 | +0.56(+0.73%) |
Aug 19, 2016 | 75.52 | 75.95 | 75.26 | 75.95 | 8,985,330 | +0.19(+0.25%) |
Aug 18, 2016 | 75.52 | 76.07 | 75.42 | 75.76 | 7,897,100 | -0.54(-0.71%) |
Aug 17, 2016 | 76.18 | 76.33 | 75.89 | 76.30 | 4,932,305 | +0.16(+0.21%) |
Aug 16, 2016 | 75.77 | 76.24 | 75.59 | 76.14 | 6,561,624 | -0.09(-0.12%) |
Aug 15, 2016 | 75.50 | 76.46 | 75.40 | 76.24 | 6,675,966 | +0.84(+1.11%) |
Aug 12, 2016 | 75.19 | 75.45 | 75.05 | 75.40 | 4,691,429 | -0.09(-0.12%) |
Aug 11, 2016 | 75.38 | 75.64 | 75.23 | 75.49 | 6,980,822 | +0.41(+0.55%) |
Aug 10, 2016 | 75.35 | 75.59 | 74.92 | 75.08 | 6,310,036 | -0.36(-0.47%) |
Aug 09, 2016 | 75.34 | 75.83 | 75.33 | 75.43 | 4,728,884 | +0.10(+0.14%) |
Aug 08, 2016 | 75.59 | 75.70 | 75.19 | 75.33 | 5,433,658 | -0.18(-0.24%) |
Aug 05, 2016 | 75.12 | 75.60 | 75.06 | 75.51 | 7,071,057 | +0.62(+0.83%) |
Aug 04, 2016 | 74.28 | 75.05 | 74.20 | 74.89 | 6,318,602 | +0.73(+0.98%) |
Aug 03, 2016 | 73.76 | 74.16 | 73.69 | 74.16 | 7,718,690 | +0.41(+0.55%) |
Aug 02, 2016 | 73.56 | 73.94 | 73.26 | 73.76 | 8,395,030 | +0.02(+0.03%) |
Aug 01, 2016 | 73.79 | 73.99 | 73.24 | 73.74 | 9,455,132 | +0.20(+0.27%) |
Jul 29, 2016 | 74.66 | 74.77 | 73.49 | 73.54 | 8,254,671 | -1.07(-1.44%) |
Jul 28, 2016 | 74.14 | 75.33 | 74.01 | 74.61 | 9,243,740 | +0.62(+0.84%) |
Jul 27, 2016 | 73.93 | 74.24 | 73.05 | 73.99 | 10,819,525 | +0.04(+0.05%) |
Jul 26, 2016 | 74.42 | 74.49 | 73.44 | 73.95 | 10,266,334 | -0.42(-0.57%) |
Jul 25, 2016 | 75.54 | 75.54 | 74.18 | 74.38 | 8,468,669 | -0.91(-1.21%) |
Jul 22, 2016 | 75.36 | 75.45 | 73.80 | 75.29 | 13,300,917 | +1.06(+1.42%) |
Jul 21, 2016 | 74.85 | 75.12 | 73.87 | 74.24 | 9,790,564 | -0.54(-0.72%) |
Jul 20, 2016 | 74.20 | 75.14 | 74.20 | 74.77 | 8,407,403 | +0.60(+0.81%) |
Jul 19, 2016 | 73.26 | 74.33 | 73.14 | 74.17 | 9,971,227 | +0.39(+0.52%) |
Jul 18, 2016 | 73.82 | 74.15 | 73.71 | 73.79 | 5,162,489 | +0.01(+0.01%) |
Jul 15, 2016 | 74.11 | 74.20 | 73.54 | 73.78 | 8,653,403 | +0.15(+0.20%) |
Jul 14, 2016 | 73.55 | 74.00 | 73.20 | 73.63 | 7,012,551 | +0.64(+0.88%) |
Jul 13, 2016 | 73.19 | 73.29 | 72.74 | 72.98 | 6,961,347 | -0.02(-0.03%) |
Jul 12, 2016 | 72.25 | 73.09 | 72.13 | 73.00 | 10,873,705 | +0.90(+1.25%) |
Jul 11, 2016 | 72.37 | 72.73 | 71.98 | 72.10 | 8,687,886 | +0.09(+0.13%) |
Jul 08, 2016 | 70.95 | 72.13 | 70.20 | 72.00 | 11,647,952 | +1.80(+2.56%) |
Jul 07, 2016 | 70.03 | 70.94 | 69.98 | 70.20 | 9,345,813 | +0.42(+0.61%) |
Jul 06, 2016 | 69.84 | 70.43 | 69.56 | 69.78 | 11,954,350 | -0.57(-0.82%) |
Jul 05, 2016 | 69.96 | 70.64 | 69.56 | 70.36 | 11,759,427 | +0.18(+0.26%) |