Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 90.46 | 90.73 | 90.46 | 90.52 | 94,943 | -0.06(-0.06%) |
Mar 30, 2017 | 90.53 | 90.71 | 90.40 | 90.58 | 84,318 | +0.04(+0.04%) |
Mar 29, 2017 | 90.25 | 90.60 | 90.13 | 90.54 | 150,838 | +0.28(+0.31%) |
Mar 28, 2017 | 89.69 | 90.43 | 89.56 | 90.26 | 108,607 | +0.58(+0.65%) |
Mar 27, 2017 | 88.98 | 89.81 | 88.79 | 89.68 | 120,807 | +0.02(+0.02%) |
Mar 24, 2017 | 89.85 | 90.00 | 89.38 | 89.66 | 83,091 | +0.03(+0.03%) |
Mar 23, 2017 | 89.67 | 90.00 | 89.52 | 89.63 | 85,628 | -0.18(-0.20%) |
Mar 22, 2017 | 89.45 | 89.86 | 89.33 | 89.81 | 151,297 | +0.29(+0.33%) |
Mar 21, 2017 | 90.75 | 90.88 | 89.40 | 89.52 | 161,989 | -0.96(-1.06%) |
Mar 20, 2017 | 90.52 | 90.67 | 90.24 | 90.47 | 105,901 | +0.01(+0.01%) |
Mar 17, 2017 | 90.76 | 90.76 | 90.46 | 90.46 | 91,236 | -0.06(-0.06%) |
Mar 16, 2017 | 90.75 | 90.75 | 90.34 | 90.52 | 87,707 | -0.11(-0.12%) |
Mar 15, 2017 | 90.06 | 90.82 | 90.00 | 90.63 | 114,756 | +0.75(+0.83%) |
Mar 14, 2017 | 89.96 | 90.02 | 89.67 | 89.88 | 76,284 | -0.22(-0.24%) |
Mar 13, 2017 | 89.93 | 90.14 | 89.89 | 90.10 | 97,540 | +0.15(+0.17%) |
Mar 10, 2017 | 90.18 | 90.20 | 89.62 | 89.95 | 104,396 | +0.27(+0.31%) |
Mar 09, 2017 | 89.55 | 89.74 | 89.26 | 89.68 | 125,188 | +0.08(+0.09%) |
Mar 08, 2017 | 89.75 | 89.88 | 89.54 | 89.59 | 131,953 | -0.08(-0.09%) |
Mar 07, 2017 | 89.65 | 89.90 | 89.57 | 89.68 | 74,675 | -0.19(-0.21%) |
Mar 06, 2017 | 89.74 | 89.95 | 89.54 | 89.87 | 151,456 | -0.16(-0.18%) |
Mar 03, 2017 | 89.88 | 90.07 | 89.70 | 90.03 | 103,684 | +0.05(+0.05%) |
Mar 02, 2017 | 90.36 | 90.38 | 89.93 | 89.98 | 111,743 | -0.40(-0.44%) |
Mar 01, 2017 | 89.91 | 90.50 | 89.77 | 90.38 | 121,035 | +1.20(+1.34%) |
Feb 28, 2017 | 89.30 | 89.39 | 89.05 | 89.18 | 129,867 | -0.22(-0.24%) |
Feb 27, 2017 | 89.22 | 89.43 | 89.01 | 89.39 | 113,032 | +0.17(+0.19%) |
Feb 24, 2017 | 88.61 | 89.22 | 88.61 | 89.22 | 99,383 | +0.23(+0.25%) |
Feb 23, 2017 | 89.27 | 89.28 | 88.72 | 89.00 | 126,892 | -0.11(-0.13%) |
Feb 22, 2017 | 89.02 | 89.20 | 88.88 | 89.11 | 126,909 | -0.02(-0.02%) |
Feb 21, 2017 | 88.91 | 89.19 | 88.82 | 89.13 | 99,724 | +0.49(+0.55%) |
Feb 17, 2017 | 88.64 | 88.64 | 88.64 | 0 | +0.29(+0.33%) | |
Feb 16, 2017 | 88.44 | 88.49 | 88.04 | 88.35 | 107,691 | -0.08(-0.10%) |
Feb 15, 2017 | 87.90 | 88.50 | 87.88 | 88.43 | 134,148 | +0.53(+0.60%) |
Feb 14, 2017 | 87.56 | 87.91 | 87.38 | 87.90 | 129,633 | +0.29(+0.33%) |
Feb 13, 2017 | 87.50 | 87.71 | 87.41 | 87.61 | 115,360 | +0.40(+0.45%) |
Feb 10, 2017 | 87.08 | 87.29 | 87.03 | 87.22 | 87,499 | +0.32(+0.37%) |
Feb 09, 2017 | 86.58 | 87.02 | 86.55 | 86.89 | 175,677 | +0.41(+0.47%) |
Feb 08, 2017 | 86.20 | 86.57 | 86.05 | 86.49 | 93,072 | +0.23(+0.26%) |
Feb 07, 2017 | 86.19 | 86.45 | 86.18 | 86.26 | 83,354 | +0.26(+0.31%) |
Feb 06, 2017 | 85.98 | 86.07 | 85.86 | 86.00 | 73,309 | -0.11(-0.13%) |
Feb 03, 2017 | 85.88 | 86.19 | 85.88 | 86.11 | 91,046 | +0.46(+0.54%) |
Feb 02, 2017 | 85.55 | 85.89 | 85.34 | 85.65 | 124,314 | +0.05(+0.06%) |
Feb 01, 2017 | 85.63 | 85.69 | 85.22 | 85.60 | 125,993 | +0.44(+0.52%) |
Jan 31, 2017 | 84.85 | 85.16 | 84.74 | 85.16 | 109,505 | -0.01(-0.01%) |
Jan 30, 2017 | 85.34 | 85.34 | 84.72 | 85.17 | 173,619 | -0.52(-0.61%) |
Jan 27, 2017 | 85.81 | 85.81 | 85.51 | 85.69 | 120,657 | -0.13(-0.15%) |
Jan 26, 2017 | 85.88 | 86.00 | 85.74 | 85.82 | 99,269 | -0.04(-0.04%) |
Jan 25, 2017 | 85.48 | 85.86 | 85.42 | 85.86 | 107,320 | +0.75(+0.88%) |
Jan 24, 2017 | 84.82 | 85.20 | 84.61 | 85.11 | 106,681 | +0.44(+0.52%) |
Jan 23, 2017 | 84.50 | 84.74 | 84.26 | 84.67 | 108,286 | +0.00(+0.00%) |
Jan 20, 2017 | 84.88 | 84.90 | 84.46 | 84.67 | 95,658 | +0.15(+0.18%) |
Jan 19, 2017 | 84.82 | 84.89 | 84.39 | 84.52 | 172,627 | -0.25(-0.30%) |
Jan 18, 2017 | 84.63 | 84.77 | 84.53 | 84.77 | 84,762 | +0.25(+0.29%) |
Jan 17, 2017 | 84.30 | 84.63 | 84.25 | 84.53 | 97,760 | -0.01(-0.01%) |
Jan 13, 2017 | 84.54 | 84.54 | 84.54 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 84.11 | 84.38 | 83.72 | 84.31 | 93,609 | -0.07(-0.08%) |
Jan 11, 2017 | 84.28 | 84.45 | 83.91 | 84.38 | 116,621 | +0.04(+0.04%) |
Jan 10, 2017 | 84.38 | 84.57 | 84.15 | 84.34 | 84,012 | -0.05(-0.06%) |
Jan 09, 2017 | 84.31 | 84.47 | 84.22 | 84.38 | 200,028 | +0.11(+0.13%) |
Jan 06, 2017 | 83.75 | 84.47 | 83.61 | 84.27 | 91,762 | +0.59(+0.71%) |
Jan 05, 2017 | 83.32 | 83.69 | 83.32 | 83.68 | 91,180 | +0.28(+0.34%) |
Jan 04, 2017 | 82.94 | 83.46 | 82.94 | 83.39 | 212,905 | +0.60(+0.73%) |
Jan 03, 2017 | 82.60 | 83.08 | 82.38 | 82.79 | 119,387 | +0.61(+0.75%) |
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.52(-0.63%) | |
Dec 29, 2016 | 82.65 | 82.77 | 82.51 | 82.70 | 64,525 | +0.03(+0.03%) |
Dec 28, 2016 | 83.43 | 83.43 | 82.64 | 82.67 | 79,427 | -0.62(-0.75%) |
Dec 27, 2016 | 83.11 | 83.55 | 83.08 | 83.29 | 83,931 | +0.30(+0.36%) |
Dec 23, 2016 | 82.99 | 82.99 | 82.99 | 0 | +0.10(+0.13%) | |
Dec 22, 2016 | 83.02 | 83.02 | 82.64 | 82.88 | 68,640 | -0.21(-0.25%) |
Dec 21, 2016 | 83.23 | 83.28 | 83.07 | 83.09 | 61,940 | -0.19(-0.23%) |
Dec 20, 2016 | 83.21 | 83.31 | 83.11 | 83.28 | 101,935 | +0.36(+0.43%) |
Dec 19, 2016 | 82.89 | 83.34 | 82.86 | 82.92 | 75,372 | +0.07(+0.08%) |
Dec 16, 2016 | 83.25 | 83.25 | 82.72 | 82.86 | 64,140 | -0.17(-0.20%) |
Dec 15, 2016 | 82.91 | 83.44 | 82.84 | 83.02 | 109,788 | +0.10(+0.12%) |
Dec 14, 2016 | 83.30 | 83.48 | 82.75 | 82.92 | 115,813 | -0.39(-0.47%) |
Dec 13, 2016 | 82.93 | 83.59 | 82.85 | 83.32 | 139,353 | +0.74(+0.90%) |
Dec 12, 2016 | 82.67 | 82.72 | 82.42 | 82.57 | 89,699 | -0.21(-0.25%) |
Dec 09, 2016 | 82.44 | 82.80 | 82.44 | 82.78 | 93,653 | +0.57(+0.70%) |
Dec 08, 2016 | 81.99 | 82.31 | 81.97 | 82.21 | 91,753 | +0.16(+0.19%) |
Dec 07, 2016 | 80.92 | 82.06 | 80.79 | 82.05 | 125,651 | +0.99(+1.22%) |
Dec 06, 2016 | 80.97 | 81.06 | 80.81 | 81.06 | 77,877 | +0.20(+0.24%) |
Dec 05, 2016 | 80.69 | 81.01 | 80.53 | 80.86 | 64,003 | +0.55(+0.69%) |
Dec 02, 2016 | 80.14 | 80.57 | 80.12 | 80.31 | 144,949 | +0.07(+0.08%) |
Dec 01, 2016 | 81.17 | 81.17 | 80.07 | 80.24 | 86,634 | -0.86(-1.07%) |
Nov 30, 2016 | 81.93 | 81.93 | 81.11 | 81.11 | 125,724 | -0.65(-0.79%) |
Nov 29, 2016 | 81.47 | 81.97 | 81.47 | 81.76 | 85,248 | +0.25(+0.31%) |
Nov 28, 2016 | 81.75 | 81.88 | 81.47 | 81.50 | 68,554 | -0.35(-0.42%) |
Nov 25, 2016 | 81.73 | 81.85 | 81.67 | 81.85 | 107,488 | +0.23(+0.28%) |
Nov 23, 2016 | 81.62 | 81.62 | 81.62 | 0 | -0.05(-0.06%) | |
Nov 22, 2016 | 81.68 | 81.74 | 81.36 | 81.67 | 150,293 | +0.06(+0.07%) |
Nov 21, 2016 | 81.16 | 81.62 | 81.16 | 81.62 | 85,083 | +0.70(+0.87%) |
Nov 18, 2016 | 81.24 | 81.31 | 80.85 | 80.91 | 115,652 | -0.19(-0.24%) |
Nov 17, 2016 | 80.63 | 81.12 | 80.54 | 81.10 | 281,993 | +0.52(+0.65%) |
Nov 16, 2016 | 80.02 | 80.62 | 80.02 | 80.58 | 81,640 | +0.26(+0.33%) |
Nov 15, 2016 | 79.99 | 80.38 | 79.91 | 80.32 | 110,143 | +0.64(+0.80%) |
Nov 14, 2016 | 80.51 | 80.52 | 79.39 | 79.68 | 125,112 | -0.73(-0.91%) |
Nov 11, 2016 | 80.39 | 80.52 | 80.04 | 80.41 | 79,086 | -0.17(-0.21%) |
Nov 10, 2016 | 81.49 | 81.61 | 79.90 | 80.58 | 317,085 | -0.60(-0.74%) |
Nov 09, 2016 | 79.82 | 81.32 | 79.82 | 81.18 | 266,241 | +0.34(+0.42%) |
Nov 08, 2016 | 80.26 | 81.10 | 80.18 | 80.85 | 111,369 | +0.46(+0.57%) |
Nov 07, 2016 | 79.71 | 80.39 | 79.69 | 80.39 | 84,128 | +1.77(+2.25%) |
Nov 04, 2016 | 78.62 | 79.12 | 78.58 | 78.62 | 142,477 | -0.07(-0.08%) |
Nov 03, 2016 | 79.16 | 79.24 | 78.59 | 78.69 | 86,398 | -0.45(-0.57%) |
Nov 02, 2016 | 79.47 | 79.75 | 79.03 | 79.14 | 115,506 | -0.58(-0.73%) |
Nov 01, 2016 | 80.42 | 80.44 | 79.20 | 79.72 | 164,618 | -0.61(-0.76%) |
Oct 31, 2016 | 80.56 | 80.62 | 80.30 | 80.33 | 89,172 | -0.10(-0.13%) |
Oct 28, 2016 | 80.61 | 81.06 | 80.29 | 80.43 | 71,750 | -0.39(-0.49%) |
Oct 27, 2016 | 81.46 | 81.48 | 80.71 | 80.83 | 70,862 | -0.28(-0.35%) |
Oct 26, 2016 | 81.09 | 81.32 | 80.88 | 81.11 | 79,952 | -0.42(-0.52%) |
Oct 25, 2016 | 81.98 | 81.98 | 81.50 | 81.53 | 86,415 | -0.55(-0.68%) |
Oct 24, 2016 | 81.94 | 82.13 | 81.93 | 82.08 | 49,624 | +0.55(+0.68%) |
Oct 21, 2016 | 81.09 | 81.55 | 81.00 | 81.53 | 176,785 | +0.20(+0.24%) |
Oct 20, 2016 | 81.23 | 81.47 | 81.04 | 81.33 | 73,282 | +0.00(+0.00%) |
Oct 19, 2016 | 81.24 | 81.46 | 81.16 | 81.33 | 319,133 | +0.22(+0.27%) |
Oct 18, 2016 | 81.27 | 81.40 | 81.03 | 81.12 | 82,410 | +0.58(+0.72%) |
Oct 17, 2016 | 80.93 | 80.93 | 80.52 | 80.54 | 185,877 | -0.34(-0.42%) |
Oct 14, 2016 | 81.28 | 81.38 | 80.87 | 80.87 | 148,582 | +0.00(+0.00%) |
Oct 13, 2016 | 80.58 | 81.12 | 80.24 | 80.87 | 87,460 | -0.23(-0.28%) |
Oct 12, 2016 | 81.06 | 81.33 | 80.93 | 81.10 | 48,222 | +0.15(+0.19%) |
Oct 11, 2016 | 81.79 | 81.79 | 80.66 | 80.95 | 73,566 | -1.02(-1.25%) |
Oct 10, 2016 | 81.92 | 82.15 | 81.92 | 81.97 | 40,595 | +0.38(+0.46%) |
Oct 07, 2016 | 81.97 | 81.97 | 81.30 | 81.60 | 53,650 | -0.25(-0.31%) |
Oct 06, 2016 | 81.75 | 81.99 | 81.55 | 81.85 | 48,401 | +0.04(+0.05%) |
Oct 05, 2016 | 81.85 | 81.98 | 81.72 | 81.81 | 56,790 | +0.20(+0.24%) |
Oct 04, 2016 | 82.10 | 82.20 | 81.42 | 81.62 | 57,847 | -0.36(-0.44%) |
Oct 03, 2016 | 82.05 | 82.08 | 81.67 | 81.97 | 86,099 | -0.18(-0.22%) |
Sep 30, 2016 | 81.88 | 82.40 | 81.79 | 82.15 | 77,576 | +0.55(+0.68%) |
Sep 29, 2016 | 82.15 | 82.33 | 81.40 | 81.60 | 65,087 | -0.69(-0.83%) |
Sep 28, 2016 | 82.10 | 82.31 | 81.81 | 82.28 | 101,867 | +0.22(+0.26%) |
Sep 27, 2016 | 81.55 | 82.08 | 81.25 | 82.07 | 91,660 | +0.53(+0.64%) |
Sep 26, 2016 | 81.79 | 81.87 | 81.42 | 81.54 | 99,630 | -0.60(-0.73%) |
Sep 23, 2016 | 82.46 | 82.53 | 82.13 | 82.14 | 108,773 | -0.56(-0.68%) |
Sep 22, 2016 | 82.52 | 82.81 | 82.49 | 82.70 | 73,635 | +0.64(+0.78%) |
Sep 21, 2016 | 81.55 | 82.12 | 81.10 | 82.06 | 72,128 | +0.81(+1.00%) |
Sep 20, 2016 | 81.37 | 81.50 | 81.17 | 81.25 | 63,695 | +0.22(+0.27%) |
Sep 19, 2016 | 81.41 | 81.61 | 80.90 | 81.03 | 59,845 | -0.10(-0.13%) |
Sep 16, 2016 | 81.19 | 81.22 | 80.86 | 81.14 | 60,826 | -0.24(-0.30%) |
Sep 15, 2016 | 80.54 | 81.53 | 80.46 | 81.38 | 87,030 | +0.85(+1.06%) |
Sep 14, 2016 | 80.32 | 80.97 | 80.31 | 80.53 | 167,921 | +0.27(+0.34%) |
Sep 13, 2016 | 80.84 | 80.96 | 80.04 | 80.26 | 75,465 | -0.96(-1.19%) |
Sep 12, 2016 | 79.59 | 81.32 | 79.52 | 81.22 | 182,500 | +1.34(+1.67%) |
Sep 09, 2016 | 81.39 | 81.40 | 79.88 | 79.88 | 151,216 | -2.11(-2.58%) |
Sep 08, 2016 | 82.18 | 82.18 | 81.82 | 82.00 | 50,952 | -0.41(-0.50%) |
Sep 07, 2016 | 82.31 | 82.42 | 82.09 | 82.41 | 56,803 | +0.07(+0.08%) |
Sep 06, 2016 | 82.08 | 82.34 | 81.90 | 82.34 | 57,339 | +0.43(+0.53%) |
Sep 02, 2016 | 82.00 | 81.91 | 81.91 | 81.91 | 55,591 | +0.27(+0.33%) |
Sep 01, 2016 | 81.60 | 81.65 | 81.19 | 81.64 | 58,525 | +0.11(+0.14%) |
Aug 31, 2016 | 81.57 | 81.59 | 81.24 | 81.53 | 65,472 | -0.12(-0.15%) |
Aug 30, 2016 | 81.87 | 81.99 | 81.46 | 81.65 | 51,165 | -0.34(-0.41%) |
Aug 29, 2016 | 81.73 | 82.10 | 81.73 | 81.99 | 51,127 | +0.31(+0.38%) |
Aug 26, 2016 | 81.80 | 82.33 | 81.33 | 81.68 | 72,270 | -0.06(-0.07%) |
Aug 25, 2016 | 81.74 | 82.01 | 81.59 | 81.73 | 60,263 | -0.12(-0.15%) |
Aug 24, 2016 | 82.46 | 82.46 | 81.68 | 81.86 | 83,975 | -0.61(-0.74%) |
Aug 23, 2016 | 82.54 | 82.72 | 82.46 | 82.46 | 57,223 | +0.13(+0.16%) |
Aug 22, 2016 | 82.22 | 82.45 | 82.11 | 82.33 | 57,599 | +0.01(+0.01%) |
Aug 19, 2016 | 82.26 | 82.35 | 82.04 | 82.32 | 68,318 | -0.07(-0.09%) |
Aug 18, 2016 | 82.37 | 82.48 | 82.27 | 82.40 | 66,508 | +0.06(+0.07%) |
Aug 17, 2016 | 82.21 | 82.40 | 81.86 | 82.34 | 64,853 | +0.07(+0.09%) |
Aug 16, 2016 | 82.51 | 82.53 | 82.26 | 82.27 | 59,241 | -0.43(-0.52%) |
Aug 15, 2016 | 82.55 | 82.83 | 82.55 | 82.70 | 54,180 | +0.27(+0.33%) |
Aug 12, 2016 | 82.40 | 82.53 | 82.29 | 82.43 | 70,980 | -0.09(-0.11%) |
Aug 11, 2016 | 82.32 | 82.60 | 82.29 | 82.52 | 53,050 | +0.36(+0.43%) |
Aug 10, 2016 | 82.31 | 82.34 | 82.00 | 82.17 | 54,169 | -0.09(-0.11%) |
Aug 09, 2016 | 82.08 | 82.47 | 82.08 | 82.26 | 64,768 | +0.19(+0.23%) |
Aug 08, 2016 | 82.29 | 82.29 | 81.92 | 82.07 | 57,211 | -0.13(-0.16%) |
Aug 05, 2016 | 81.98 | 82.30 | 81.85 | 82.20 | 58,274 | +0.39(+0.48%) |
Aug 04, 2016 | 81.67 | 81.86 | 81.45 | 81.81 | 60,057 | +0.15(+0.18%) |
Aug 03, 2016 | 81.39 | 81.66 | 81.34 | 81.66 | 60,401 | +0.21(+0.25%) |
Aug 02, 2016 | 81.91 | 81.95 | 81.09 | 81.45 | 76,786 | -0.55(-0.67%) |
Aug 01, 2016 | 81.74 | 82.20 | 81.73 | 82.01 | 142,570 | +0.25(+0.31%) |
Jul 29, 2016 | 81.64 | 81.94 | 81.46 | 81.75 | 80,201 | +0.22(+0.26%) |
Jul 28, 2016 | 81.37 | 81.67 | 81.18 | 81.54 | 83,146 | +0.27(+0.33%) |
Jul 27, 2016 | 81.36 | 81.42 | 80.90 | 81.27 | 87,223 | +0.27(+0.33%) |
Jul 26, 2016 | 80.96 | 81.23 | 80.62 | 81.00 | 52,896 | -0.08(-0.10%) |
Jul 25, 2016 | 81.21 | 81.28 | 80.87 | 81.08 | 68,698 | -0.18(-0.22%) |
Jul 22, 2016 | 81.01 | 81.29 | 80.85 | 81.26 | 61,550 | +0.30(+0.37%) |
Jul 21, 2016 | 81.31 | 81.35 | 80.76 | 80.96 | 87,996 | -0.36(-0.45%) |
Jul 20, 2016 | 81.05 | 81.38 | 80.93 | 81.32 | 493,196 | +0.44(+0.54%) |
Jul 19, 2016 | 80.76 | 80.94 | 80.67 | 80.88 | 78,645 | -0.13(-0.16%) |
Jul 18, 2016 | 80.78 | 81.11 | 80.70 | 81.01 | 74,401 | +0.35(+0.43%) |
Jul 15, 2016 | 81.01 | 81.01 | 80.56 | 80.67 | 105,786 | -0.15(-0.19%) |
Jul 14, 2016 | 80.82 | 80.94 | 80.58 | 80.82 | 211,663 | +0.51(+0.63%) |
Jul 13, 2016 | 80.63 | 80.76 | 80.22 | 80.31 | 134,032 | -0.18(-0.22%) |
Jul 12, 2016 | 80.43 | 80.63 | 80.29 | 80.49 | 107,393 | +0.43(+0.54%) |
Jul 11, 2016 | 79.97 | 80.34 | 79.89 | 80.06 | 90,981 | +0.29(+0.36%) |
Jul 08, 2016 | 79.10 | 79.84 | 78.63 | 79.77 | 88,768 | +1.14(+1.45%) |
Jul 07, 2016 | 78.56 | 78.80 | 78.31 | 78.63 | 68,046 | +0.10(+0.13%) |
Jul 06, 2016 | 77.93 | 78.55 | 77.66 | 78.53 | 71,142 | +0.45(+0.58%) |
Jul 05, 2016 | 78.02 | 78.17 | 77.77 | 78.08 | 65,143 | -0.35(-0.44%) |
Jul 01, 2016 | 78.05 | 78.42 | 78.42 | 78.42 | 95,360 | +0.36(+0.46%) |
Jun 30, 2016 | 77.41 | 78.07 | 77.24 | 78.07 | 75,399 | +0.80(+1.04%) |
Jun 29, 2016 | 76.67 | 77.42 | 76.67 | 77.26 | 89,196 | +1.16(+1.52%) |
Jun 28, 2016 | 75.52 | 76.10 | 75.35 | 76.10 | 111,329 | +1.47(+1.97%) |
Jun 27, 2016 | 75.29 | 75.32 | 74.29 | 74.64 | 168,709 | -1.23(-1.62%) |
Jun 24, 2016 | 75.92 | 77.19 | 75.68 | 75.86 | 219,788 | -2.76(-3.51%) |
Jun 23, 2016 | 78.36 | 78.62 | 78.07 | 78.62 | 112,306 | +0.89(+1.14%) |
Jun 22, 2016 | 78.03 | 78.26 | 77.67 | 77.73 | 97,272 | -0.15(-0.19%) |
Jun 21, 2016 | 78.19 | 78.19 | 77.70 | 77.88 | 62,032 | +0.07(+0.09%) |
Jun 20, 2016 | 78.41 | 78.41 | 77.81 | 77.81 | 47,329 | +0.46(+0.59%) |
Jun 17, 2016 | 77.90 | 77.90 | 77.13 | 77.36 | 77,551 | -0.55(-0.71%) |
Jun 16, 2016 | 77.36 | 77.97 | 76.92 | 77.90 | 82,263 | +0.10(+0.13%) |
Jun 15, 2016 | 78.19 | 78.25 | 77.69 | 77.80 | 56,039 | -0.07(-0.10%) |
Jun 14, 2016 | 77.68 | 78.02 | 77.40 | 77.88 | 67,766 | +0.00(+0.00%) |
Jun 13, 2016 | 78.21 | 78.58 | 77.85 | 77.88 | 61,580 | -0.48(-0.62%) |
Jun 10, 2016 | 78.50 | 78.58 | 78.13 | 78.36 | 64,002 | -0.75(-0.95%) |
Jun 09, 2016 | 78.85 | 79.19 | 78.85 | 79.12 | 92,894 | -0.09(-0.12%) |
Jun 08, 2016 | 79.03 | 79.27 | 78.92 | 79.21 | 60,345 | +0.26(+0.33%) |
Jun 07, 2016 | 79.01 | 79.21 | 78.91 | 78.95 | 70,113 | -0.04(-0.05%) |
Jun 06, 2016 | 78.96 | 79.10 | 78.70 | 78.99 | 107,491 | +0.23(+0.30%) |
Jun 03, 2016 | 78.92 | 78.92 | 78.24 | 78.75 | 76,880 | -0.11(-0.14%) |
Jun 02, 2016 | 78.55 | 78.86 | 78.24 | 78.86 | 114,859 | +0.19(+0.24%) |
Jun 01, 2016 | 78.29 | 78.75 | 78.27 | 78.68 | 51,119 | +0.11(+0.14%) |
May 31, 2016 | 78.73 | 78.86 | 78.30 | 78.57 | 65,317 | -0.14(-0.18%) |
May 27, 2016 | 78.35 | 78.71 | 78.71 | 78.71 | 63,412 | +0.32(+0.40%) |
May 26, 2016 | 78.33 | 78.47 | 78.19 | 78.39 | 69,714 | +0.13(+0.17%) |
May 25, 2016 | 78.16 | 78.39 | 78.04 | 78.26 | 69,860 | +0.37(+0.48%) |
May 24, 2016 | 77.11 | 77.96 | 77.11 | 77.89 | 54,693 | +1.16(+1.51%) |
May 23, 2016 | 76.80 | 77.01 | 76.67 | 76.73 | 57,802 | -0.07(-0.08%) |
May 20, 2016 | 76.40 | 77.02 | 76.39 | 76.80 | 51,566 | +0.63(+0.83%) |
May 19, 2016 | 76.18 | 76.31 | 75.73 | 76.16 | 137,396 | -0.43(-0.56%) |
May 18, 2016 | 76.40 | 77.06 | 76.07 | 76.59 | 76,543 | +0.02(+0.02%) |
May 17, 2016 | 77.29 | 77.42 | 76.36 | 76.57 | 73,849 | -0.86(-1.11%) |
May 16, 2016 | 76.73 | 77.62 | 76.73 | 77.43 | 63,013 | +0.82(+1.07%) |
May 13, 2016 | 77.02 | 77.25 | 76.51 | 76.61 | 47,105 | -0.53(-0.69%) |
May 12, 2016 | 77.63 | 77.63 | 76.67 | 77.14 | 78,866 | -0.07(-0.10%) |
May 11, 2016 | 77.84 | 77.93 | 77.21 | 77.22 | 57,896 | -0.91(-1.17%) |
May 10, 2016 | 77.52 | 78.13 | 77.50 | 78.13 | 60,995 | +0.96(+1.24%) |
May 09, 2016 | 77.06 | 77.38 | 76.88 | 77.17 | 54,781 | +0.34(+0.44%) |
May 06, 2016 | 76.24 | 76.87 | 76.16 | 76.83 | 64,353 | +0.29(+0.38%) |
May 05, 2016 | 76.78 | 76.86 | 76.40 | 76.54 | 63,079 | +0.00(+0.00%) |
May 04, 2016 | 76.54 | 76.81 | 76.39 | 76.54 | 175,237 | -0.34(-0.44%) |
May 03, 2016 | 77.08 | 77.24 | 76.65 | 76.88 | 105,528 | -0.66(-0.85%) |
May 02, 2016 | 77.05 | 77.57 | 76.95 | 77.54 | 56,059 | +0.65(+0.85%) |
Apr 29, 2016 | 77.13 | 77.17 | 76.29 | 76.89 | 217,131 | -0.22(-0.29%) |
Apr 28, 2016 | 77.63 | 78.18 | 76.96 | 77.11 | 261,123 | -0.59(-0.76%) |
Apr 27, 2016 | 77.54 | 77.87 | 77.23 | 77.70 | 195,367 | -0.35(-0.45%) |
Apr 26, 2016 | 78.23 | 78.39 | 77.83 | 78.05 | 72,432 | -0.09(-0.12%) |
Apr 25, 2016 | 77.92 | 78.15 | 77.78 | 78.15 | 74,146 | -0.09(-0.12%) |
Apr 22, 2016 | 78.11 | 78.39 | 77.75 | 78.24 | 108,306 | -0.25(-0.32%) |
Apr 21, 2016 | 78.73 | 78.88 | 78.34 | 78.49 | 82,299 | -0.24(-0.31%) |
Apr 20, 2016 | 78.75 | 79.02 | 78.53 | 78.73 | 88,317 | +0.01(+0.01%) |
Apr 19, 2016 | 78.98 | 79.00 | 78.39 | 78.73 | 74,524 | -0.16(-0.20%) |
Apr 18, 2016 | 78.32 | 78.90 | 78.25 | 78.88 | 78,579 | +0.44(+0.56%) |
Apr 15, 2016 | 78.56 | 78.58 | 78.29 | 78.45 | 49,498 | -0.11(-0.14%) |
Apr 14, 2016 | 78.59 | 78.81 | 78.45 | 78.56 | 68,224 | +0.00(+0.00%) |
Apr 13, 2016 | 78.33 | 78.56 | 78.16 | 78.56 | 72,287 | +0.71(+0.91%) |
Apr 12, 2016 | 77.23 | 77.99 | 77.00 | 77.85 | 84,924 | +0.69(+0.89%) |
Apr 11, 2016 | 77.78 | 77.97 | 77.14 | 77.16 | 87,502 | -0.30(-0.39%) |
Apr 08, 2016 | 77.86 | 77.97 | 77.20 | 77.46 | 66,099 | +0.07(+0.08%) |
Apr 07, 2016 | 77.86 | 77.96 | 77.08 | 77.39 | 81,056 | -0.91(-1.17%) |
Apr 06, 2016 | 77.40 | 78.31 | 77.36 | 78.31 | 96,534 | +1.06(+1.38%) |
Apr 05, 2016 | 77.31 | 77.59 | 77.12 | 77.24 | 115,595 | -0.75(-0.96%) |
Apr 04, 2016 | 78.24 | 78.29 | 77.90 | 77.99 | 66,060 | -0.17(-0.21%) |