Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 80.52 | 80.86 | 79.92 | 80.46 | 1,859,575 | -0.26(-0.32%) |
Apr 27, 2017 | 80.99 | 81.41 | 80.65 | 80.72 | 1,736,894 | -0.36(-0.44%) |
Apr 26, 2017 | 80.71 | 81.63 | 80.58 | 81.08 | 2,934,594 | +0.40(+0.49%) |
Apr 25, 2017 | 79.66 | 80.99 | 79.64 | 80.68 | 1,906,728 | +1.28(+1.62%) |
Apr 24, 2017 | 79.14 | 79.71 | 78.98 | 79.40 | 1,421,893 | +0.75(+0.95%) |
Apr 21, 2017 | 79.37 | 79.55 | 78.49 | 78.65 | 1,626,486 | -0.78(-0.99%) |
Apr 20, 2017 | 79.18 | 79.80 | 78.80 | 79.43 | 1,632,053 | +0.38(+0.48%) |
Apr 19, 2017 | 79.72 | 80.23 | 78.90 | 79.06 | 1,632,906 | -0.62(-0.78%) |
Apr 18, 2017 | 78.64 | 79.76 | 78.34 | 79.67 | 2,285,303 | +0.86(+1.09%) |
Apr 17, 2017 | 78.57 | 78.85 | 78.53 | 78.82 | 828,493 | +0.39(+0.49%) |
Apr 13, 2017 | 78.26 | 78.77 | 78.21 | 78.43 | 1,130,175 | +0.02(+0.02%) |
Apr 12, 2017 | 77.90 | 78.51 | 77.86 | 78.41 | 1,012,427 | +0.06(+0.08%) |
Apr 11, 2017 | 78.12 | 78.50 | 77.71 | 78.34 | 1,077,153 | +0.12(+0.15%) |
Apr 10, 2017 | 77.87 | 78.47 | 77.61 | 78.22 | 1,163,834 | +0.53(+0.68%) |
Apr 07, 2017 | 77.89 | 77.98 | 77.26 | 77.70 | 1,187,373 | -0.20(-0.26%) |
Apr 06, 2017 | 78.35 | 79.04 | 77.83 | 77.90 | 1,959,979 | -0.80(-1.02%) |
Apr 05, 2017 | 78.58 | 79.79 | 78.27 | 78.70 | 2,886,543 | +0.17(+0.21%) |
Apr 04, 2017 | 77.87 | 78.73 | 77.27 | 78.54 | 2,915,045 | +1.44(+1.87%) |
Apr 03, 2017 | 78.23 | 78.67 | 76.95 | 77.10 | 2,887,788 | -1.19(-1.52%) |
Mar 31, 2017 | 78.72 | 79.23 | 78.22 | 78.29 | 2,251,240 | -0.51(-0.64%) |
Mar 30, 2017 | 78.87 | 79.09 | 78.69 | 78.80 | 1,487,638 | -0.17(-0.21%) |
Mar 29, 2017 | 79.09 | 79.56 | 78.79 | 78.96 | 1,408,609 | -0.08(-0.11%) |
Mar 28, 2017 | 78.97 | 79.53 | 78.38 | 79.05 | 1,723,241 | -0.19(-0.24%) |
Mar 27, 2017 | 78.94 | 79.93 | 78.83 | 79.24 | 1,934,452 | -0.18(-0.22%) |
Mar 24, 2017 | 79.92 | 80.54 | 78.77 | 79.42 | 2,044,972 | -0.47(-0.59%) |
Mar 23, 2017 | 79.79 | 80.55 | 79.74 | 79.89 | 1,460,028 | -0.01(-0.01%) |
Mar 22, 2017 | 79.76 | 80.23 | 79.49 | 79.90 | 1,328,475 | +0.05(+0.06%) |
Mar 21, 2017 | 80.31 | 80.84 | 79.77 | 79.85 | 2,327,956 | -0.03(-0.03%) |
Mar 20, 2017 | 79.19 | 79.91 | 78.94 | 79.88 | 2,394,528 | +0.51(+0.64%) |
Mar 17, 2017 | 79.14 | 80.02 | 78.85 | 79.37 | 2,423,672 | +0.35(+0.44%) |
Mar 16, 2017 | 78.71 | 79.10 | 78.58 | 79.02 | 991,312 | +0.23(+0.29%) |
Mar 15, 2017 | 78.25 | 79.18 | 78.25 | 78.79 | 1,530,007 | +0.51(+0.65%) |
Mar 14, 2017 | 78.45 | 78.77 | 77.98 | 78.28 | 1,219,516 | -0.54(-0.69%) |
Mar 13, 2017 | 78.89 | 79.29 | 78.64 | 78.83 | 1,650,056 | -0.38(-0.48%) |
Mar 10, 2017 | 77.75 | 79.79 | 77.70 | 79.20 | 3,902,874 | +2.68(+3.50%) |
Mar 09, 2017 | 76.91 | 76.95 | 76.32 | 76.53 | 1,038,215 | -0.05(-0.06%) |
Mar 08, 2017 | 76.49 | 76.87 | 76.37 | 76.57 | 1,220,228 | +0.15(+0.19%) |
Mar 07, 2017 | 76.16 | 76.58 | 76.04 | 76.42 | 1,379,849 | +0.06(+0.07%) |
Mar 06, 2017 | 76.20 | 76.77 | 76.11 | 76.37 | 1,282,403 | -0.22(-0.29%) |
Mar 03, 2017 | 76.44 | 76.68 | 75.43 | 76.59 | 1,486,480 | +0.03(+0.04%) |
Mar 02, 2017 | 78.48 | 78.52 | 76.45 | 76.56 | 3,746,704 | -1.04(-1.34%) |
Mar 01, 2017 | 76.80 | 77.77 | 76.46 | 77.61 | 1,690,194 | +1.11(+1.45%) |
Feb 28, 2017 | 76.64 | 77.01 | 76.40 | 76.50 | 1,680,964 | -0.11(-0.14%) |
Feb 27, 2017 | 77.02 | 77.30 | 76.17 | 76.61 | 1,358,230 | -0.72(-0.93%) |
Feb 24, 2017 | 77.30 | 77.42 | 76.58 | 77.33 | 1,326,924 | +0.06(+0.08%) |
Feb 23, 2017 | 77.80 | 78.01 | 77.12 | 77.26 | 1,632,972 | -0.17(-0.21%) |
Feb 22, 2017 | 77.73 | 78.16 | 77.27 | 77.43 | 1,736,112 | -0.40(-0.52%) |
Feb 21, 2017 | 78.35 | 78.82 | 77.69 | 77.83 | 2,621,890 | -0.33(-0.42%) |
Feb 17, 2017 | 78.17 | 78.17 | 78.17 | 0 | +1.59(+2.08%) | |
Feb 16, 2017 | 76.66 | 76.97 | 75.89 | 76.57 | 1,663,842 | -0.25(-0.32%) |
Feb 15, 2017 | 76.63 | 77.19 | 76.00 | 76.82 | 2,213,831 | +0.27(+0.35%) |
Feb 14, 2017 | 75.73 | 76.84 | 75.59 | 76.56 | 1,812,355 | +0.61(+0.80%) |
Feb 13, 2017 | 76.15 | 76.30 | 75.80 | 75.95 | 1,140,574 | +0.00(+0.00%) |
Feb 10, 2017 | 75.92 | 76.09 | 75.54 | 75.95 | 1,832,101 | -0.06(-0.08%) |
Feb 09, 2017 | 75.86 | 76.23 | 75.67 | 76.01 | 1,669,383 | +0.16(+0.21%) |
Feb 08, 2017 | 76.43 | 76.77 | 75.59 | 75.86 | 2,461,771 | -0.84(-1.09%) |
Feb 07, 2017 | 76.49 | 77.02 | 75.70 | 76.69 | 2,612,550 | +0.53(+0.70%) |
Feb 06, 2017 | 76.32 | 76.51 | 75.92 | 76.16 | 2,299,387 | -0.18(-0.24%) |
Feb 03, 2017 | 75.46 | 76.79 | 75.35 | 76.34 | 3,692,419 | +0.94(+1.24%) |
Feb 02, 2017 | 76.24 | 76.61 | 74.36 | 75.41 | 5,460,898 | +1.91(+2.60%) |
Feb 01, 2017 | 74.33 | 74.75 | 72.97 | 73.49 | 5,147,354 | -1.19(-1.59%) |
Jan 31, 2017 | 74.41 | 74.72 | 73.85 | 74.68 | 2,056,339 | +0.31(+0.42%) |
Jan 30, 2017 | 74.59 | 74.59 | 73.67 | 74.37 | 1,818,767 | -0.08(-0.11%) |
Jan 27, 2017 | 75.02 | 75.20 | 74.20 | 74.45 | 1,293,018 | -0.92(-1.22%) |
Jan 26, 2017 | 75.60 | 76.63 | 75.08 | 75.37 | 2,964,100 | -0.05(-0.06%) |
Jan 25, 2017 | 74.53 | 75.46 | 74.40 | 75.42 | 2,161,531 | +1.12(+1.51%) |
Jan 24, 2017 | 73.37 | 74.34 | 73.29 | 74.29 | 1,386,121 | +1.05(+1.43%) |
Jan 23, 2017 | 73.14 | 73.39 | 72.76 | 73.25 | 1,274,143 | +0.02(+0.03%) |
Jan 20, 2017 | 72.64 | 73.37 | 72.41 | 73.23 | 2,015,228 | +0.68(+0.94%) |
Jan 19, 2017 | 72.86 | 72.94 | 72.06 | 72.55 | 1,870,714 | -0.35(-0.48%) |
Jan 18, 2017 | 73.56 | 73.96 | 72.85 | 72.90 | 1,757,104 | -0.53(-0.73%) |
Jan 17, 2017 | 72.97 | 73.88 | 72.88 | 73.43 | 2,450,271 | +0.97(+1.35%) |
Jan 13, 2017 | 72.46 | 72.46 | 72.46 | 0 | -0.32(-0.44%) | |
Jan 12, 2017 | 72.41 | 73.43 | 71.82 | 72.78 | 3,630,532 | +0.74(+1.03%) |
Jan 11, 2017 | 70.47 | 72.03 | 70.20 | 72.03 | 3,031,564 | +0.90(+1.27%) |
Jan 10, 2017 | 72.10 | 72.10 | 71.02 | 71.13 | 2,680,032 | -0.82(-1.14%) |
Jan 09, 2017 | 72.46 | 72.65 | 71.83 | 71.95 | 1,519,213 | -0.85(-1.16%) |
Jan 06, 2017 | 72.32 | 73.11 | 72.00 | 72.80 | 1,777,507 | +0.52(+0.71%) |
Jan 05, 2017 | 71.90 | 72.36 | 71.32 | 72.28 | 1,726,315 | -0.09(-0.13%) |
Jan 04, 2017 | 71.30 | 72.64 | 71.27 | 72.37 | 1,653,383 | +1.26(+1.77%) |
Jan 03, 2017 | 71.05 | 71.70 | 70.74 | 71.11 | 2,232,311 | +0.77(+1.10%) |
Dec 30, 2016 | 70.34 | 70.34 | 70.34 | 0 | -0.72(-1.01%) | |
Dec 29, 2016 | 71.30 | 71.61 | 70.85 | 71.06 | 927,493 | +0.05(+0.06%) |
Dec 28, 2016 | 71.81 | 71.98 | 70.97 | 71.01 | 1,328,155 | -0.93(-1.29%) |
Dec 27, 2016 | 72.03 | 72.20 | 71.73 | 71.94 | 1,221,974 | -0.14(-0.19%) |
Dec 23, 2016 | 72.08 | 72.08 | 72.08 | 0 | -0.37(-0.51%) | |
Dec 22, 2016 | 72.08 | 72.57 | 71.54 | 72.45 | 2,504,064 | +0.61(+0.84%) |
Dec 21, 2016 | 71.31 | 72.00 | 71.16 | 71.84 | 2,144,548 | +0.45(+0.63%) |
Dec 20, 2016 | 70.57 | 71.41 | 70.25 | 71.39 | 2,420,585 | +1.24(+1.77%) |
Dec 19, 2016 | 70.41 | 70.63 | 69.73 | 70.15 | 2,650,780 | +0.14(+0.20%) |
Dec 16, 2016 | 70.79 | 71.26 | 69.92 | 70.01 | 4,520,491 | -1.33(-1.87%) |
Dec 15, 2016 | 71.64 | 72.23 | 70.80 | 71.34 | 3,453,573 | -0.35(-0.49%) |
Dec 14, 2016 | 72.46 | 72.99 | 71.54 | 71.69 | 3,372,244 | -0.71(-0.98%) |
Dec 13, 2016 | 72.04 | 72.91 | 72.04 | 72.40 | 2,369,865 | +0.46(+0.64%) |
Dec 12, 2016 | 73.29 | 73.30 | 71.58 | 71.94 | 3,054,383 | -1.36(-1.86%) |
Dec 09, 2016 | 73.03 | 73.42 | 72.80 | 73.30 | 1,760,413 | +0.39(+0.53%) |
Dec 08, 2016 | 72.19 | 72.94 | 72.00 | 72.91 | 2,220,980 | +0.88(+1.23%) |
Dec 07, 2016 | 71.57 | 72.66 | 71.30 | 72.03 | 2,760,461 | +0.80(+1.12%) |
Dec 06, 2016 | 71.19 | 71.36 | 70.67 | 71.23 | 2,710,613 | +0.28(+0.39%) |
Dec 05, 2016 | 70.24 | 71.38 | 69.89 | 70.96 | 2,996,636 | +1.21(+1.74%) |
Dec 02, 2016 | 70.00 | 70.55 | 69.60 | 69.74 | 2,182,920 | -0.06(-0.09%) |
Dec 01, 2016 | 71.20 | 71.32 | 69.24 | 69.81 | 2,379,881 | -1.65(-2.30%) |
Nov 30, 2016 | 72.49 | 73.23 | 71.43 | 71.45 | 2,763,690 | -0.84(-1.16%) |
Nov 29, 2016 | 72.25 | 72.69 | 71.95 | 72.29 | 1,792,144 | +0.16(+0.22%) |
Nov 28, 2016 | 71.88 | 72.92 | 71.61 | 72.13 | 1,698,962 | +0.12(+0.17%) |
Nov 25, 2016 | 71.42 | 72.13 | 71.42 | 72.01 | 911,605 | +0.80(+1.12%) |
Nov 23, 2016 | 71.22 | 71.22 | 71.22 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 71.33 | 71.45 | 70.92 | 71.17 | 1,817,369 | -0.08(-0.12%) |
Nov 21, 2016 | 70.88 | 71.62 | 70.94 | 71.25 | 1,423,126 | +0.38(+0.53%) |
Nov 18, 2016 | 71.29 | 71.45 | 70.84 | 70.88 | 2,209,514 | -0.64(-0.90%) |
Nov 17, 2016 | 70.94 | 71.96 | 70.36 | 71.52 | 2,529,513 | +1.01(+1.43%) |
Nov 16, 2016 | 71.08 | 71.24 | 70.18 | 70.51 | 2,461,744 | -0.68(-0.95%) |
Nov 15, 2016 | 71.57 | 72.33 | 71.06 | 71.19 | 3,101,280 | +0.14(+0.19%) |
Nov 14, 2016 | 71.72 | 71.75 | 70.68 | 71.05 | 2,152,729 | -0.70(-0.97%) |
Nov 11, 2016 | 71.44 | 72.33 | 70.61 | 71.75 | 2,501,593 | +0.14(+0.19%) |
Nov 10, 2016 | 73.40 | 73.42 | 71.51 | 71.61 | 3,117,159 | -2.00(-2.71%) |
Nov 09, 2016 | 72.24 | 73.73 | 71.18 | 73.61 | 2,710,866 | +0.07(+0.10%) |
Nov 08, 2016 | 73.66 | 74.18 | 73.38 | 73.53 | 2,112,600 | -0.23(-0.31%) |
Nov 07, 2016 | 73.31 | 73.95 | 72.52 | 73.76 | 1,832,202 | +1.41(+1.95%) |
Nov 04, 2016 | 72.88 | 73.67 | 72.34 | 72.35 | 2,082,745 | -0.50(-0.69%) |
Nov 03, 2016 | 74.45 | 74.56 | 72.73 | 72.86 | 4,047,853 | -1.86(-2.49%) |
Nov 02, 2016 | 76.24 | 77.49 | 74.31 | 74.71 | 7,454,055 | -4.30(-5.45%) |
Nov 01, 2016 | 79.98 | 80.18 | 78.57 | 79.02 | 2,163,156 | -0.76(-0.95%) |
Oct 31, 2016 | 79.21 | 80.32 | 79.10 | 79.78 | 1,925,496 | +0.66(+0.83%) |
Oct 28, 2016 | 78.86 | 79.59 | 78.75 | 79.12 | 1,550,810 | +0.45(+0.57%) |
Oct 27, 2016 | 78.85 | 78.87 | 78.08 | 78.67 | 1,130,708 | +0.15(+0.19%) |
Oct 26, 2016 | 78.64 | 78.96 | 78.36 | 78.52 | 1,625,308 | -0.38(-0.49%) |
Oct 25, 2016 | 79.42 | 79.68 | 78.84 | 78.91 | 1,370,371 | -0.41(-0.52%) |
Oct 24, 2016 | 79.15 | 79.43 | 78.94 | 79.32 | 1,765,803 | +0.11(+0.14%) |
Oct 21, 2016 | 78.83 | 79.31 | 78.24 | 79.21 | 1,668,073 | +0.19(+0.24%) |
Oct 20, 2016 | 80.04 | 80.29 | 78.88 | 79.02 | 1,889,157 | -1.19(-1.48%) |
Oct 19, 2016 | 80.21 | 80.47 | 79.85 | 80.21 | 1,294,332 | -0.06(-0.08%) |
Oct 18, 2016 | 80.57 | 80.66 | 80.19 | 80.27 | 1,209,806 | +0.12(+0.15%) |
Oct 17, 2016 | 79.84 | 80.58 | 79.84 | 80.15 | 1,420,626 | +0.19(+0.24%) |
Oct 14, 2016 | 80.11 | 81.02 | 79.82 | 79.96 | 2,402,911 | -0.75(-0.93%) |
Oct 13, 2016 | 80.00 | 81.06 | 79.78 | 80.71 | 1,340,755 | -0.03(-0.03%) |
Oct 12, 2016 | 80.14 | 81.11 | 79.87 | 80.74 | 1,503,841 | +0.82(+1.03%) |
Oct 11, 2016 | 79.97 | 80.27 | 79.66 | 79.92 | 1,486,904 | -0.23(-0.29%) |
Oct 10, 2016 | 80.78 | 80.99 | 80.02 | 80.14 | 1,361,364 | -0.27(-0.34%) |
Oct 07, 2016 | 80.82 | 81.05 | 79.90 | 80.42 | 834,085 | -0.44(-0.54%) |
Oct 06, 2016 | 80.36 | 81.25 | 80.30 | 80.86 | 1,145,661 | +0.33(+0.41%) |
Oct 05, 2016 | 80.08 | 80.71 | 79.97 | 80.53 | 1,391,515 | +0.48(+0.59%) |
Oct 04, 2016 | 80.97 | 81.00 | 79.85 | 80.05 | 984,459 | -0.59(-0.73%) |
Oct 03, 2016 | 80.95 | 81.09 | 80.14 | 80.64 | 1,332,546 | -0.45(-0.55%) |
Sep 30, 2016 | 79.79 | 81.40 | 79.79 | 81.09 | 2,130,835 | +1.55(+1.95%) |
Sep 29, 2016 | 80.89 | 81.03 | 79.27 | 79.54 | 1,934,174 | -1.45(-1.79%) |
Sep 28, 2016 | 81.90 | 82.19 | 80.59 | 80.99 | 1,709,585 | -0.86(-1.05%) |
Sep 27, 2016 | 81.06 | 82.03 | 80.91 | 81.85 | 1,881,230 | +0.98(+1.21%) |
Sep 26, 2016 | 80.36 | 81.22 | 80.33 | 80.87 | 1,920,780 | +0.16(+0.19%) |
Sep 23, 2016 | 80.93 | 81.29 | 80.71 | 80.71 | 1,407,749 | -0.54(-0.66%) |
Sep 22, 2016 | 81.22 | 81.65 | 80.96 | 81.25 | 1,438,928 | +0.45(+0.56%) |
Sep 21, 2016 | 80.03 | 80.89 | 79.74 | 80.80 | 1,555,731 | +0.87(+1.09%) |
Sep 20, 2016 | 80.44 | 80.75 | 79.92 | 79.93 | 1,356,645 | -0.07(-0.09%) |
Sep 19, 2016 | 80.65 | 81.01 | 80.00 | 80.01 | 1,350,761 | -0.31(-0.39%) |
Sep 16, 2016 | 80.11 | 80.60 | 79.94 | 80.32 | 1,914,093 | -0.13(-0.16%) |
Sep 15, 2016 | 80.18 | 80.68 | 79.70 | 80.45 | 1,623,449 | +0.32(+0.40%) |
Sep 14, 2016 | 80.63 | 81.14 | 79.92 | 80.13 | 1,383,037 | -0.30(-0.38%) |
Sep 13, 2016 | 80.62 | 80.80 | 79.70 | 80.43 | 2,706,719 | -0.85(-1.05%) |
Sep 12, 2016 | 80.15 | 81.39 | 79.89 | 81.28 | 2,604,670 | +1.12(+1.39%) |
Sep 09, 2016 | 79.80 | 80.59 | 79.52 | 80.16 | 4,033,870 | -0.49(-0.61%) |
Sep 08, 2016 | 80.57 | 81.07 | 80.12 | 80.66 | 3,217,516 | -0.11(-0.14%) |
Sep 07, 2016 | 81.59 | 81.69 | 80.57 | 80.77 | 2,486,820 | -1.15(-1.41%) |
Sep 06, 2016 | 81.96 | 82.50 | 81.22 | 81.92 | 1,408,389 | -0.14(-0.17%) |
Sep 02, 2016 | 82.03 | 82.06 | 82.06 | 82.06 | 1,112,577 | +0.61(+0.75%) |
Sep 01, 2016 | 81.88 | 81.95 | 80.89 | 81.44 | 2,183,209 | -0.26(-0.31%) |
Aug 31, 2016 | 82.17 | 82.29 | 81.26 | 81.70 | 2,569,114 | -0.59(-0.71%) |
Aug 30, 2016 | 83.17 | 83.30 | 82.20 | 82.29 | 1,500,546 | -0.91(-1.09%) |
Aug 29, 2016 | 83.00 | 83.49 | 82.95 | 83.19 | 1,042,275 | +0.23(+0.28%) |
Aug 26, 2016 | 83.22 | 83.79 | 82.37 | 82.96 | 1,611,903 | -0.29(-0.35%) |
Aug 25, 2016 | 82.65 | 83.75 | 82.41 | 83.26 | 1,555,358 | +0.67(+0.81%) |
Aug 24, 2016 | 83.38 | 83.57 | 82.31 | 82.59 | 2,233,919 | -0.98(-1.17%) |
Aug 23, 2016 | 83.64 | 84.21 | 83.46 | 83.57 | 1,515,418 | +0.17(+0.21%) |
Aug 22, 2016 | 82.95 | 84.83 | 82.23 | 83.39 | 3,007,538 | -0.32(-0.38%) |
Aug 19, 2016 | 83.86 | 85.10 | 83.10 | 83.71 | 6,180,986 | -3.08(-3.54%) |
Aug 18, 2016 | 85.04 | 87.04 | 84.84 | 86.79 | 3,857,356 | +1.90(+2.24%) |
Aug 17, 2016 | 84.54 | 85.05 | 84.03 | 84.89 | 2,206,622 | +0.55(+0.65%) |
Aug 16, 2016 | 84.66 | 84.84 | 83.91 | 84.34 | 1,547,775 | -0.71(-0.84%) |
Aug 15, 2016 | 84.95 | 85.62 | 84.94 | 85.05 | 1,541,177 | +0.09(+0.11%) |
Aug 12, 2016 | 84.54 | 85.46 | 84.11 | 84.96 | 1,611,827 | +0.52(+0.62%) |
Aug 11, 2016 | 84.84 | 85.09 | 83.74 | 84.44 | 2,273,315 | -0.35(-0.41%) |
Aug 10, 2016 | 85.14 | 85.25 | 84.62 | 84.79 | 1,405,274 | -0.39(-0.46%) |
Aug 09, 2016 | 85.32 | 85.84 | 85.15 | 85.18 | 1,084,908 | +0.05(+0.05%) |
Aug 08, 2016 | 85.39 | 85.46 | 84.97 | 85.14 | 1,380,747 | -0.26(-0.31%) |
Aug 05, 2016 | 85.48 | 85.96 | 84.41 | 85.40 | 1,928,884 | -0.09(-0.11%) |
Aug 04, 2016 | 85.59 | 86.03 | 85.16 | 85.49 | 1,886,206 | -0.15(-0.17%) |
Aug 03, 2016 | 84.92 | 85.68 | 84.57 | 85.64 | 1,545,772 | +0.52(+0.61%) |
Aug 02, 2016 | 85.54 | 85.82 | 84.63 | 85.12 | 1,375,468 | -0.15(-0.17%) |
Aug 01, 2016 | 84.70 | 85.99 | 84.70 | 85.26 | 1,298,489 | +0.48(+0.57%) |
Jul 29, 2016 | 83.87 | 85.01 | 83.87 | 84.78 | 1,202,110 | +0.72(+0.86%) |
Jul 28, 2016 | 84.47 | 84.76 | 83.97 | 84.06 | 1,395,680 | -0.27(-0.32%) |
Jul 27, 2016 | 84.91 | 84.91 | 84.08 | 84.33 | 1,202,492 | -0.58(-0.69%) |
Jul 26, 2016 | 84.94 | 85.83 | 84.66 | 84.92 | 996,463 | -0.11(-0.13%) |
Jul 25, 2016 | 84.85 | 85.10 | 84.41 | 85.03 | 811,951 | -0.05(-0.06%) |
Jul 22, 2016 | 84.93 | 85.18 | 84.75 | 85.08 | 784,717 | +0.34(+0.40%) |
Jul 21, 2016 | 85.07 | 85.45 | 84.54 | 84.74 | 1,106,146 | -0.58(-0.68%) |
Jul 20, 2016 | 85.32 | 85.85 | 85.16 | 85.33 | 912,138 | +0.01(+0.01%) |
Jul 19, 2016 | 85.25 | 85.57 | 84.98 | 85.32 | 938,999 | -0.44(-0.51%) |
Jul 18, 2016 | 86.14 | 86.14 | 85.41 | 85.76 | 1,315,867 | -0.39(-0.46%) |
Jul 15, 2016 | 86.27 | 86.64 | 85.91 | 86.15 | 1,203,527 | +0.34(+0.39%) |
Jul 14, 2016 | 85.50 | 86.04 | 85.36 | 85.81 | 1,314,799 | +0.67(+0.78%) |
Jul 13, 2016 | 85.13 | 85.40 | 84.82 | 85.15 | 952,778 | +0.01(+0.01%) |
Jul 12, 2016 | 85.14 | 85.41 | 84.66 | 85.14 | 1,321,451 | +0.01(+0.01%) |
Jul 11, 2016 | 84.59 | 85.33 | 84.56 | 85.13 | 920,231 | +0.25(+0.29%) |
Jul 08, 2016 | 83.96 | 85.03 | 83.55 | 84.88 | 1,405,880 | +1.33(+1.59%) |
Jul 07, 2016 | 83.05 | 83.73 | 83.05 | 83.55 | 1,218,362 | +0.47(+0.57%) |
Jul 06, 2016 | 82.81 | 83.30 | 82.42 | 83.07 | 1,683,062 | -0.26(-0.32%) |
Jul 05, 2016 | 83.46 | 84.11 | 83.07 | 83.34 | 1,846,815 | -0.46(-0.54%) |
Jul 01, 2016 | 83.27 | 83.79 | 83.79 | 83.79 | 1,688,581 | +0.73(+0.88%) |
Jun 30, 2016 | 81.90 | 83.13 | 81.81 | 83.06 | 2,979,094 | +1.20(+1.46%) |
Jun 29, 2016 | 81.00 | 82.11 | 80.79 | 81.87 | 2,744,505 | +1.39(+1.72%) |
Jun 28, 2016 | 80.66 | 80.92 | 79.47 | 80.48 | 2,713,958 | +0.87(+1.09%) |
Jun 27, 2016 | 81.60 | 81.60 | 79.50 | 79.62 | 2,500,419 | -2.27(-2.78%) |
Jun 24, 2016 | 84.44 | 84.44 | 81.83 | 81.89 | 3,530,773 | -4.76(-5.50%) |
Jun 23, 2016 | 85.83 | 86.70 | 85.77 | 86.65 | 1,713,934 | +1.24(+1.45%) |
Jun 22, 2016 | 85.20 | 86.09 | 85.00 | 85.41 | 1,278,514 | +0.45(+0.53%) |
Jun 21, 2016 | 85.15 | 85.50 | 84.65 | 84.96 | 1,714,027 | +0.02(+0.02%) |
Jun 20, 2016 | 84.73 | 85.61 | 84.53 | 84.94 | 1,852,097 | +1.04(+1.24%) |
Jun 17, 2016 | 83.76 | 84.21 | 83.36 | 83.90 | 1,804,227 | +0.21(+0.25%) |
Jun 16, 2016 | 83.02 | 83.84 | 82.70 | 83.69 | 1,529,392 | +0.64(+0.77%) |
Jun 15, 2016 | 83.52 | 84.11 | 82.86 | 83.06 | 1,182,547 | -0.40(-0.48%) |
Jun 14, 2016 | 82.94 | 83.74 | 82.34 | 83.46 | 1,333,197 | +0.15(+0.18%) |
Jun 13, 2016 | 83.75 | 84.21 | 83.27 | 83.31 | 1,402,257 | -0.24(-0.28%) |
Jun 10, 2016 | 83.51 | 84.01 | 83.16 | 83.55 | 1,840,290 | -0.67(-0.79%) |
Jun 09, 2016 | 84.33 | 84.61 | 83.82 | 84.21 | 1,829,348 | -0.55(-0.65%) |
Jun 08, 2016 | 85.15 | 85.36 | 84.71 | 84.76 | 1,192,553 | -0.22(-0.26%) |
Jun 07, 2016 | 85.19 | 85.57 | 84.84 | 84.98 | 1,282,722 | +0.05(+0.06%) |
Jun 06, 2016 | 84.95 | 85.41 | 84.53 | 84.93 | 1,434,184 | -0.01(-0.01%) |
Jun 03, 2016 | 85.07 | 85.67 | 84.76 | 84.94 | 1,414,517 | -0.12(-0.14%) |
Jun 02, 2016 | 84.63 | 85.19 | 84.51 | 85.05 | 1,117,298 | +0.19(+0.23%) |
Jun 01, 2016 | 83.58 | 84.86 | 83.38 | 84.86 | 1,930,404 | +1.10(+1.32%) |
May 31, 2016 | 84.25 | 84.63 | 83.42 | 83.76 | 1,877,795 | -0.20(-0.24%) |
May 27, 2016 | 83.77 | 83.96 | 83.96 | 83.96 | 1,588,866 | +0.51(+0.61%) |
May 26, 2016 | 84.07 | 84.20 | 83.44 | 83.45 | 1,199,755 | -0.27(-0.33%) |
May 25, 2016 | 83.88 | 84.37 | 83.69 | 83.72 | 1,352,593 | -0.09(-0.11%) |
May 24, 2016 | 83.06 | 84.24 | 82.26 | 83.81 | 1,724,597 | +1.28(+1.55%) |
May 23, 2016 | 82.18 | 82.86 | 81.99 | 82.53 | 1,428,681 | +0.23(+0.28%) |
May 20, 2016 | 83.06 | 83.06 | 81.99 | 82.30 | 1,934,154 | -0.48(-0.58%) |
May 19, 2016 | 81.90 | 82.86 | 81.72 | 82.78 | 1,815,824 | +0.46(+0.56%) |
May 18, 2016 | 83.58 | 83.79 | 81.98 | 82.32 | 2,076,669 | -1.38(-1.65%) |
May 17, 2016 | 84.29 | 84.57 | 83.32 | 83.70 | 1,804,208 | -0.70(-0.83%) |
May 16, 2016 | 84.34 | 84.78 | 84.19 | 84.40 | 1,110,940 | +0.12(+0.14%) |
May 13, 2016 | 85.70 | 85.80 | 84.03 | 84.29 | 1,856,870 | -1.77(-2.06%) |
May 12, 2016 | 86.81 | 87.20 | 85.25 | 86.06 | 1,595,804 | -0.29(-0.34%) |
May 11, 2016 | 86.44 | 86.61 | 85.85 | 86.35 | 2,269,642 | -0.55(-0.64%) |
May 10, 2016 | 85.71 | 86.94 | 85.66 | 86.91 | 2,089,777 | +1.64(+1.92%) |
May 09, 2016 | 85.70 | 86.44 | 84.92 | 85.27 | 1,684,290 | -0.23(-0.27%) |
May 06, 2016 | 84.75 | 85.61 | 83.74 | 85.50 | 1,962,992 | +0.65(+0.76%) |
May 05, 2016 | 84.71 | 85.74 | 84.57 | 84.85 | 1,344,431 | +0.12(+0.14%) |
May 04, 2016 | 84.14 | 84.98 | 83.61 | 84.73 | 2,687,580 | -0.13(-0.15%) |
May 03, 2016 | 85.71 | 86.85 | 84.61 | 84.86 | 3,871,483 | -3.49(-3.95%) |