Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 92.85 | 93.48 | 92.30 | 92.90 | 1,458,376 | +0.15(+0.16%) |
May 30, 2017 | 92.25 | 93.19 | 92.24 | 92.75 | 738,970 | +0.15(+0.16%) |
May 26, 2017 | 93.43 | 93.65 | 91.94 | 92.60 | 639,707 | -0.75(-0.80%) |
May 25, 2017 | 92.25 | 93.90 | 91.81 | 93.35 | 1,054,286 | +1.25(+1.36%) |
May 24, 2017 | 91.43 | 92.56 | 91.43 | 92.10 | 905,326 | +0.77(+0.84%) |
May 23, 2017 | 91.37 | 91.63 | 91.05 | 91.33 | 887,025 | +0.24(+0.27%) |
May 22, 2017 | 90.54 | 91.68 | 89.96 | 91.09 | 1,262,263 | +0.82(+0.91%) |
May 19, 2017 | 90.16 | 91.11 | 89.72 | 90.27 | 1,035,063 | +0.14(+0.16%) |
May 18, 2017 | 90.56 | 90.56 | 89.11 | 90.13 | 1,084,915 | -0.43(-0.48%) |
May 17, 2017 | 89.26 | 91.16 | 88.57 | 90.56 | 1,509,610 | -0.01(-0.01%) |
May 16, 2017 | 91.05 | 91.16 | 90.10 | 90.57 | 755,074 | -0.58(-0.64%) |
May 15, 2017 | 90.39 | 91.24 | 90.20 | 91.15 | 984,775 | +0.69(+0.76%) |
May 12, 2017 | 89.33 | 90.64 | 89.18 | 90.46 | 868,882 | +1.11(+1.24%) |
May 11, 2017 | 89.70 | 89.98 | 89.11 | 89.35 | 776,809 | -0.60(-0.66%) |
May 10, 2017 | 89.57 | 90.32 | 89.38 | 89.95 | 835,627 | +0.34(+0.38%) |
May 09, 2017 | 89.37 | 90.08 | 88.96 | 89.61 | 1,048,283 | +0.36(+0.41%) |
May 08, 2017 | 89.74 | 89.81 | 88.52 | 89.25 | 880,594 | -0.21(-0.24%) |
May 05, 2017 | 88.08 | 89.51 | 88.08 | 89.46 | 827,952 | +1.52(+1.73%) |
May 04, 2017 | 87.59 | 87.97 | 86.66 | 87.93 | 1,469,145 | +0.28(+0.32%) |
May 03, 2017 | 89.11 | 89.11 | 87.63 | 87.65 | 1,255,027 | -0.99(-1.12%) |
May 02, 2017 | 89.94 | 90.00 | 88.35 | 88.64 | 1,437,570 | -1.17(-1.30%) |
May 01, 2017 | 90.55 | 90.67 | 89.38 | 89.81 | 1,638,099 | -0.46(-0.51%) |
Apr 28, 2017 | 88.82 | 90.76 | 88.63 | 90.27 | 2,406,434 | +1.22(+1.37%) |
Apr 27, 2017 | 89.25 | 87.43 | 89.05 | 1,407,031 | +1.63(+1.86%) | |
Apr 26, 2017 | 87.96 | 87.99 | 87.33 | 87.42 | 1,004,960 | -0.68(-0.78%) |
Apr 25, 2017 | 88.19 | 88.53 | 87.96 | 88.11 | 805,774 | +0.11(+0.13%) |
Apr 24, 2017 | 89.03 | 89.36 | 87.45 | 88.00 | 1,813,563 | -0.73(-0.82%) |
Apr 21, 2017 | 88.96 | 89.38 | 88.60 | 88.73 | 1,047,595 | -0.31(-0.35%) |
Apr 20, 2017 | 88.85 | 89.28 | 88.52 | 89.04 | 1,346,550 | +0.20(+0.23%) |
Apr 19, 2017 | 88.04 | 88.92 | 87.75 | 88.84 | 1,472,911 | +0.80(+0.91%) |
Apr 18, 2017 | 87.34 | 88.30 | 87.18 | 88.04 | 1,810,301 | +0.60(+0.68%) |
Apr 17, 2017 | 86.42 | 87.45 | 86.12 | 87.44 | 876,662 | +1.28(+1.49%) |
Apr 13, 2017 | 86.40 | 86.54 | 85.96 | 86.16 | 735,091 | -0.24(-0.28%) |
Apr 12, 2017 | 86.02 | 86.46 | 85.69 | 86.40 | 1,015,471 | +0.39(+0.46%) |
Apr 11, 2017 | 85.98 | 86.30 | 85.42 | 86.01 | 810,446 | +0.09(+0.11%) |
Apr 10, 2017 | 85.41 | 86.11 | 85.21 | 85.91 | 1,213,077 | +0.47(+0.55%) |
Apr 07, 2017 | 84.99 | 86.00 | 84.73 | 85.44 | 1,128,389 | +0.37(+0.43%) |
Apr 06, 2017 | 84.08 | 85.14 | 83.59 | 85.07 | 1,187,989 | +1.06(+1.26%) |
Apr 05, 2017 | 83.16 | 84.72 | 82.98 | 84.01 | 1,057,912 | +0.79(+0.94%) |
Apr 04, 2017 | 83.48 | 83.67 | 82.97 | 83.23 | 885,006 | -0.24(-0.29%) |
Apr 03, 2017 | 83.63 | 83.80 | 82.67 | 83.47 | 1,140,376 | -0.16(-0.19%) |
Mar 31, 2017 | 82.64 | 83.85 | 82.56 | 83.63 | 1,472,179 | +0.75(+0.90%) |
Mar 30, 2017 | 82.54 | 83.12 | 82.17 | 82.88 | 1,007,289 | +0.06(+0.07%) |
Mar 29, 2017 | 81.32 | 82.93 | 81.26 | 82.82 | 1,450,708 | +1.47(+1.81%) |
Mar 28, 2017 | 80.96 | 81.47 | 80.35 | 81.35 | 845,511 | +0.55(+0.68%) |
Mar 27, 2017 | 81.39 | 81.70 | 80.33 | 80.80 | 862,976 | -0.74(-0.91%) |
Mar 24, 2017 | 82.62 | 82.94 | 81.49 | 81.54 | 1,565,591 | -0.91(-1.11%) |
Mar 23, 2017 | 82.23 | 83.18 | 81.87 | 82.46 | 970,601 | +0.21(+0.26%) |
Mar 22, 2017 | 81.83 | 82.44 | 81.32 | 82.24 | 1,234,853 | +0.92(+1.13%) |
Mar 21, 2017 | 81.83 | 82.53 | 81.24 | 81.32 | 1,126,258 | -0.21(-0.26%) |
Mar 20, 2017 | 80.92 | 82.05 | 80.91 | 81.54 | 1,605,370 | +0.66(+0.82%) |
Mar 17, 2017 | 81.43 | 81.97 | 80.87 | 80.88 | 2,278,192 | -0.41(-0.50%) |
Mar 16, 2017 | 82.06 | 82.42 | 80.92 | 81.28 | 1,473,338 | -0.86(-1.05%) |
Mar 15, 2017 | 80.96 | 82.35 | 80.96 | 82.15 | 2,783,514 | +1.66(+2.06%) |
Mar 14, 2017 | 81.08 | 81.09 | 80.26 | 80.49 | 1,097,055 | -0.60(-0.74%) |
Mar 13, 2017 | 81.22 | 81.35 | 80.06 | 81.09 | 1,426,716 | +0.15(+0.18%) |
Mar 10, 2017 | 81.00 | 82.48 | 80.54 | 80.94 | 1,118,000 | -0.06(-0.08%) |
Mar 09, 2017 | 81.26 | 81.76 | 80.42 | 81.00 | 1,833,057 | -0.31(-0.38%) |
Mar 08, 2017 | 83.52 | 83.52 | 81.24 | 81.31 | 2,271,972 | -2.41(-2.88%) |
Mar 07, 2017 | 83.55 | 84.30 | 83.24 | 83.73 | 824,269 | -0.17(-0.20%) |
Mar 06, 2017 | 84.13 | 84.26 | 83.31 | 83.90 | 856,481 | -0.49(-0.58%) |
Mar 03, 2017 | 83.49 | 84.55 | 83.08 | 84.39 | 1,025,599 | +0.76(+0.90%) |
Mar 02, 2017 | 84.16 | 84.62 | 82.92 | 83.63 | 1,165,928 | -0.53(-0.63%) |
Mar 01, 2017 | 83.69 | 84.56 | 82.78 | 84.16 | 1,578,304 | +0.03(+0.04%) |
Feb 28, 2017 | 83.84 | 84.47 | 83.25 | 84.13 | 1,731,164 | +0.30(+0.36%) |
Feb 27, 2017 | 84.16 | 84.47 | 83.71 | 83.83 | 861,333 | -0.17(-0.20%) |
Feb 24, 2017 | 82.55 | 84.45 | 82.22 | 84.00 | 1,801,980 | +1.56(+1.89%) |
Feb 23, 2017 | 81.09 | 82.63 | 80.66 | 82.44 | 1,668,128 | +1.66(+2.05%) |
Feb 22, 2017 | 81.49 | 82.42 | 80.42 | 80.78 | 1,691,010 | -0.79(-0.97%) |
Feb 21, 2017 | 81.13 | 81.77 | 80.92 | 81.58 | 1,951,448 | +0.44(+0.55%) |
Feb 17, 2017 | 81.13 | 81.13 | 81.13 | 0 | +0.79(+0.98%) | |
Feb 16, 2017 | 81.59 | 82.25 | 80.10 | 80.35 | 2,919,430 | -1.00(-1.24%) |
Feb 15, 2017 | 81.69 | 81.69 | 80.58 | 81.35 | 3,303,578 | -0.68(-0.83%) |
Feb 14, 2017 | 83.51 | 83.51 | 81.80 | 82.03 | 2,358,848 | -1.51(-1.81%) |
Feb 13, 2017 | 83.86 | 84.11 | 83.35 | 83.54 | 1,432,423 | +0.03(+0.04%) |
Feb 10, 2017 | 83.91 | 84.19 | 82.71 | 83.51 | 2,312,740 | -0.44(-0.53%) |
Feb 09, 2017 | 83.94 | 84.27 | 83.09 | 83.95 | 915,048 | +0.02(+0.02%) |
Feb 08, 2017 | 83.56 | 84.56 | 83.06 | 83.94 | 1,114,366 | +0.48(+0.57%) |
Feb 07, 2017 | 83.36 | 83.98 | 83.03 | 83.46 | 851,336 | +0.19(+0.23%) |
Feb 06, 2017 | 83.64 | 83.83 | 82.22 | 83.27 | 1,856,873 | -0.67(-0.80%) |
Feb 03, 2017 | 83.91 | 84.91 | 83.66 | 83.94 | 1,237,626 | +0.69(+0.82%) |
Feb 02, 2017 | 83.12 | 83.74 | 82.75 | 83.25 | 1,226,620 | +0.37(+0.44%) |
Feb 01, 2017 | 83.72 | 83.94 | 82.75 | 82.89 | 1,309,300 | -0.96(-1.14%) |
Jan 31, 2017 | 83.03 | 84.19 | 83.03 | 83.84 | 1,673,798 | +0.94(+1.14%) |
Jan 30, 2017 | 82.99 | 82.99 | 82.39 | 82.90 | 993,624 | -0.01(-0.01%) |
Jan 27, 2017 | 83.95 | 83.98 | 82.52 | 82.91 | 1,090,394 | -0.89(-1.06%) |
Jan 26, 2017 | 83.81 | 84.40 | 83.35 | 83.80 | 1,663,676 | +0.14(+0.17%) |
Jan 25, 2017 | 83.59 | 84.13 | 82.96 | 83.66 | 1,671,878 | +0.03(+0.04%) |
Jan 24, 2017 | 82.64 | 83.91 | 82.40 | 83.63 | 1,509,161 | +1.01(+1.23%) |
Jan 23, 2017 | 82.34 | 82.88 | 82.20 | 82.61 | 1,271,259 | +0.19(+0.24%) |
Jan 20, 2017 | 81.87 | 82.89 | 81.85 | 82.42 | 1,959,948 | +0.82(+1.00%) |
Jan 19, 2017 | 80.84 | 81.72 | 80.32 | 81.60 | 1,261,973 | +0.09(+0.11%) |
Jan 18, 2017 | 80.19 | 81.80 | 80.12 | 81.51 | 2,380,348 | +1.00(+1.25%) |
Jan 17, 2017 | 80.15 | 80.84 | 80.15 | 80.50 | 1,813,820 | +0.82(+1.03%) |
Jan 13, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.16(-0.20%) | |
Jan 12, 2017 | 79.49 | 80.40 | 79.12 | 79.85 | 1,358,806 | +0.23(+0.29%) |
Jan 11, 2017 | 79.59 | 80.46 | 79.42 | 79.61 | 1,201,070 | -0.12(-0.16%) |
Jan 10, 2017 | 80.25 | 80.46 | 79.43 | 79.74 | 1,578,946 | -0.34(-0.43%) |
Jan 09, 2017 | 80.72 | 80.91 | 79.47 | 80.08 | 1,918,225 | -0.97(-1.19%) |
Jan 06, 2017 | 81.71 | 81.97 | 80.77 | 81.05 | 1,620,366 | -0.93(-1.14%) |
Jan 05, 2017 | 79.68 | 82.04 | 79.28 | 81.98 | 3,619,784 | +2.13(+2.66%) |
Jan 04, 2017 | 77.46 | 80.57 | 77.22 | 79.86 | 3,197,330 | +2.45(+3.17%) |
Jan 03, 2017 | 77.04 | 77.42 | 76.37 | 77.40 | 1,813,635 | +0.86(+1.12%) |
Dec 30, 2016 | 76.54 | 76.54 | 76.54 | 0 | -0.12(-0.15%) | |
Dec 29, 2016 | 74.95 | 76.93 | 74.86 | 76.66 | 1,520,575 | +1.86(+2.49%) |
Dec 28, 2016 | 75.29 | 75.49 | 74.39 | 74.80 | 1,124,200 | -0.31(-0.41%) |
Dec 27, 2016 | 75.28 | 75.70 | 74.78 | 75.11 | 654,619 | +0.05(+0.07%) |
Dec 23, 2016 | 75.06 | 75.06 | 75.06 | 0 | +0.12(+0.17%) | |
Dec 22, 2016 | 74.13 | 75.19 | 73.71 | 74.93 | 1,047,171 | +0.68(+0.91%) |
Dec 21, 2016 | 74.67 | 76.22 | 74.22 | 74.25 | 1,504,224 | -0.34(-0.45%) |
Dec 20, 2016 | 75.24 | 76.45 | 74.29 | 74.59 | 1,973,645 | -0.66(-0.88%) |
Dec 19, 2016 | 74.82 | 75.28 | 73.92 | 75.25 | 1,385,888 | +1.57(+2.12%) |
Dec 16, 2016 | 74.10 | 75.24 | 73.39 | 73.69 | 3,942,978 | +0.20(+0.28%) |
Dec 15, 2016 | 73.37 | 74.80 | 72.75 | 73.48 | 1,655,403 | -0.16(-0.21%) |
Dec 14, 2016 | 75.56 | 75.63 | 73.54 | 73.64 | 1,839,868 | -1.67(-2.22%) |
Dec 13, 2016 | 75.15 | 75.73 | 73.90 | 75.31 | 2,416,147 | +0.85(+1.14%) |
Dec 12, 2016 | 72.37 | 74.81 | 72.37 | 74.46 | 2,736,083 | +1.90(+2.62%) |
Dec 09, 2016 | 73.14 | 73.87 | 72.12 | 72.57 | 1,569,335 | -0.15(-0.21%) |
Dec 08, 2016 | 71.71 | 72.91 | 71.33 | 72.72 | 2,068,228 | +1.51(+2.12%) |
Dec 07, 2016 | 69.59 | 71.39 | 69.56 | 71.21 | 1,497,873 | +1.95(+2.81%) |
Dec 06, 2016 | 69.60 | 70.61 | 69.08 | 69.26 | 2,040,915 | -0.08(-0.12%) |
Dec 05, 2016 | 68.85 | 69.67 | 68.78 | 69.35 | 1,275,368 | +0.57(+0.83%) |
Dec 02, 2016 | 68.44 | 70.10 | 68.43 | 68.78 | 1,578,301 | +0.35(+0.52%) |
Dec 01, 2016 | 70.70 | 71.11 | 68.10 | 68.42 | 2,696,585 | -2.85(-4.00%) |
Nov 30, 2016 | 71.76 | 71.76 | 70.73 | 71.27 | 2,231,190 | -0.90(-1.25%) |
Nov 29, 2016 | 70.79 | 72.63 | 70.74 | 72.17 | 1,920,490 | +1.52(+2.15%) |
Nov 28, 2016 | 70.19 | 70.98 | 69.86 | 70.65 | 1,158,746 | +0.45(+0.64%) |
Nov 25, 2016 | 69.27 | 70.55 | 69.20 | 70.20 | 671,530 | +0.96(+1.39%) |
Nov 23, 2016 | 69.24 | 69.24 | 69.24 | 0 | -1.77(-2.49%) | |
Nov 22, 2016 | 69.31 | 71.09 | 68.85 | 71.01 | 1,945,560 | +2.08(+3.01%) |
Nov 21, 2016 | 69.24 | 70.14 | 68.73 | 68.93 | 1,789,865 | +0.28(+0.40%) |
Nov 18, 2016 | 67.89 | 68.83 | 66.92 | 68.65 | 2,143,503 | +1.08(+1.60%) |
Nov 17, 2016 | 68.78 | 69.31 | 67.08 | 67.57 | 2,571,936 | -1.23(-1.79%) |
Nov 16, 2016 | 69.46 | 69.76 | 68.04 | 68.81 | 1,858,029 | -1.13(-1.62%) |
Nov 15, 2016 | 69.55 | 71.08 | 69.25 | 69.94 | 1,882,166 | +0.49(+0.71%) |
Nov 14, 2016 | 67.76 | 69.46 | 66.10 | 69.45 | 2,683,829 | +1.57(+2.32%) |
Nov 11, 2016 | 68.10 | 69.05 | 67.25 | 67.87 | 4,556,061 | -0.23(-0.34%) |
Nov 10, 2016 | 70.12 | 70.49 | 67.48 | 68.10 | 3,942,697 | -2.32(-3.29%) |
Nov 09, 2016 | 71.07 | 71.89 | 69.66 | 70.42 | 3,061,323 | -2.82(-3.85%) |
Nov 08, 2016 | 72.27 | 73.69 | 71.30 | 73.24 | 2,391,114 | +1.21(+1.68%) |
Nov 07, 2016 | 71.05 | 72.57 | 71.05 | 72.03 | 2,673,910 | +1.91(+2.73%) |
Nov 04, 2016 | 68.64 | 70.32 | 68.25 | 70.11 | 1,837,892 | +1.64(+2.40%) |
Nov 03, 2016 | 68.06 | 68.58 | 66.82 | 68.47 | 2,175,823 | +0.38(+0.56%) |
Nov 02, 2016 | 69.37 | 69.69 | 68.07 | 68.09 | 2,177,093 | -1.21(-1.75%) |
Nov 01, 2016 | 72.12 | 72.33 | 68.96 | 69.30 | 2,157,086 | -2.82(-3.91%) |
Oct 31, 2016 | 71.87 | 72.26 | 70.98 | 72.12 | 1,538,074 | +0.63(+0.89%) |
Oct 28, 2016 | 71.11 | 72.46 | 69.86 | 71.49 | 2,069,409 | +0.46(+0.64%) |
Oct 27, 2016 | 75.38 | 75.38 | 69.97 | 71.03 | 2,964,866 | -3.50(-4.69%) |
Oct 26, 2016 | 74.31 | 75.01 | 73.80 | 74.53 | 2,045,431 | -0.27(-0.36%) |
Oct 25, 2016 | 74.23 | 74.90 | 73.14 | 74.80 | 1,204,213 | +0.71(+0.96%) |
Oct 24, 2016 | 74.42 | 74.97 | 73.58 | 74.09 | 1,289,042 | +0.23(+0.31%) |
Oct 21, 2016 | 73.54 | 74.26 | 73.35 | 73.86 | 980,291 | -0.25(-0.34%) |
Oct 20, 2016 | 74.43 | 75.01 | 73.96 | 74.11 | 1,164,081 | -0.38(-0.51%) |
Oct 19, 2016 | 74.68 | 74.96 | 73.66 | 74.49 | 1,030,873 | -0.05(-0.07%) |
Oct 18, 2016 | 73.91 | 74.96 | 73.38 | 74.54 | 1,217,363 | +1.26(+1.72%) |
Oct 17, 2016 | 73.14 | 73.56 | 72.82 | 73.28 | 925,247 | +0.18(+0.24%) |
Oct 14, 2016 | 73.10 | 73.87 | 72.32 | 73.11 | 1,352,661 | +0.10(+0.14%) |
Oct 13, 2016 | 71.83 | 73.11 | 71.36 | 73.01 | 1,582,920 | +0.97(+1.35%) |
Oct 12, 2016 | 70.79 | 72.10 | 70.40 | 72.03 | 1,159,842 | +1.39(+1.97%) |
Oct 11, 2016 | 71.33 | 71.57 | 70.30 | 70.64 | 898,376 | -0.76(-1.06%) |
Oct 10, 2016 | 70.75 | 71.83 | 70.75 | 71.40 | 1,484,645 | +0.68(+0.96%) |
Oct 07, 2016 | 70.58 | 72.38 | 70.03 | 70.72 | 1,675,883 | +0.49(+0.69%) |
Oct 06, 2016 | 69.57 | 70.99 | 68.84 | 70.23 | 2,332,692 | +0.12(+0.18%) |
Oct 05, 2016 | 71.22 | 71.40 | 69.16 | 70.11 | 2,316,354 | -1.04(-1.46%) |
Oct 04, 2016 | 72.55 | 72.56 | 70.39 | 71.15 | 2,710,520 | -1.87(-2.56%) |
Oct 03, 2016 | 74.69 | 74.69 | 72.37 | 73.02 | 2,059,143 | -1.95(-2.59%) |
Sep 30, 2016 | 76.03 | 76.75 | 74.32 | 74.97 | 3,757,986 | -0.68(-0.90%) |
Sep 29, 2016 | 76.29 | 76.53 | 74.97 | 75.65 | 3,040,381 | -0.97(-1.27%) |
Sep 28, 2016 | 76.54 | 77.07 | 76.11 | 76.62 | 3,722,542 | +1.87(+2.50%) |
Sep 27, 2016 | 75.76 | 75.80 | 74.57 | 74.75 | 2,349,085 | -0.62(-0.82%) |
Sep 26, 2016 | 75.11 | 75.75 | 74.66 | 75.37 | 8,049,089 | -0.24(-0.32%) |
Sep 23, 2016 | 75.34 | 76.21 | 74.82 | 75.61 | 2,862,658 | -0.11(-0.14%) |
Sep 22, 2016 | 74.09 | 76.37 | 74.09 | 75.72 | 2,858,175 | +2.01(+2.72%) |
Sep 21, 2016 | 72.59 | 73.80 | 72.17 | 73.71 | 2,326,697 | +1.10(+1.52%) |
Sep 20, 2016 | 72.82 | 73.05 | 72.40 | 72.60 | 2,504,084 | +0.26(+0.36%) |
Sep 19, 2016 | 71.94 | 72.60 | 71.34 | 72.34 | 2,646,083 | +0.86(+1.21%) |
Sep 16, 2016 | 71.30 | 71.55 | 70.88 | 71.48 | 3,095,779 | -0.05(-0.08%) |
Sep 15, 2016 | 71.05 | 71.66 | 70.45 | 71.53 | 2,162,641 | +0.48(+0.67%) |
Sep 14, 2016 | 72.12 | 72.28 | 70.78 | 71.05 | 3,206,391 | -0.76(-1.05%) |
Sep 13, 2016 | 72.81 | 73.11 | 71.53 | 71.81 | 3,513,440 | -1.69(-2.30%) |
Sep 12, 2016 | 73.23 | 74.02 | 72.41 | 73.50 | 3,710,743 | -0.13(-0.18%) |
Sep 09, 2016 | 76.02 | 76.45 | 73.63 | 73.63 | 2,844,620 | -3.20(-4.17%) |
Sep 08, 2016 | 77.46 | 77.46 | 76.54 | 76.83 | 2,040,080 | -1.02(-1.31%) |
Sep 07, 2016 | 77.93 | 78.00 | 76.84 | 77.85 | 1,499,163 | -0.08(-0.11%) |
Sep 06, 2016 | 76.83 | 78.17 | 75.79 | 77.94 | 2,061,307 | +1.38(+1.80%) |
Sep 02, 2016 | 76.34 | 76.56 | 76.56 | 76.56 | 1,647,952 | +0.50(+0.65%) |
Sep 01, 2016 | 75.72 | 76.12 | 75.17 | 76.06 | 1,659,907 | +0.28(+0.36%) |
Aug 31, 2016 | 75.52 | 76.07 | 75.08 | 75.79 | 3,085,446 | +0.05(+0.07%) |
Aug 30, 2016 | 77.06 | 77.14 | 75.46 | 75.73 | 1,403,295 | -1.27(-1.65%) |
Aug 29, 2016 | 76.29 | 77.08 | 76.23 | 77.00 | 1,512,514 | +0.93(+1.23%) |
Aug 26, 2016 | 75.58 | 77.25 | 75.17 | 76.07 | 2,433,871 | +0.53(+0.70%) |
Aug 25, 2016 | 75.51 | 76.25 | 75.10 | 75.54 | 1,305,328 | -0.08(-0.11%) |
Aug 24, 2016 | 76.27 | 76.58 | 75.19 | 75.63 | 1,612,046 | -0.59(-0.77%) |
Aug 23, 2016 | 77.43 | 77.69 | 75.92 | 76.22 | 1,798,512 | -1.50(-1.93%) |
Aug 22, 2016 | 77.56 | 78.22 | 77.15 | 77.71 | 1,850,024 | +0.45(+0.58%) |
Aug 19, 2016 | 77.39 | 77.57 | 76.83 | 77.26 | 1,391,512 | -0.15(-0.20%) |
Aug 18, 2016 | 77.98 | 78.17 | 77.19 | 77.42 | 1,285,062 | -0.43(-0.55%) |
Aug 17, 2016 | 77.25 | 78.11 | 76.66 | 77.84 | 1,447,362 | +0.85(+1.10%) |
Aug 16, 2016 | 77.58 | 77.58 | 76.37 | 77.00 | 1,498,779 | -0.86(-1.11%) |
Aug 15, 2016 | 78.88 | 79.33 | 77.64 | 77.86 | 1,289,473 | -1.10(-1.39%) |
Aug 12, 2016 | 78.20 | 79.96 | 77.76 | 78.96 | 1,735,851 | +1.22(+1.57%) |
Aug 11, 2016 | 77.76 | 78.07 | 76.76 | 77.74 | 1,324,200 | +0.02(+0.03%) |
Aug 10, 2016 | 77.84 | 78.28 | 77.48 | 77.71 | 1,248,004 | -0.22(-0.28%) |
Aug 09, 2016 | 76.81 | 77.94 | 75.79 | 77.94 | 2,019,865 | +1.19(+1.55%) |
Aug 08, 2016 | 77.13 | 77.21 | 76.16 | 76.74 | 1,946,089 | -0.47(-0.60%) |
Aug 05, 2016 | 78.91 | 78.91 | 76.66 | 77.21 | 1,761,434 | -1.62(-2.06%) |
Aug 04, 2016 | 78.46 | 79.02 | 78.00 | 78.83 | 1,969,171 | +0.76(+0.98%) |
Aug 03, 2016 | 79.69 | 79.92 | 77.53 | 78.07 | 2,821,808 | -1.95(-2.44%) |
Aug 02, 2016 | 81.15 | 81.59 | 79.44 | 80.02 | 2,547,659 | -1.58(-1.93%) |
Aug 01, 2016 | 80.07 | 81.59 | 80.05 | 81.59 | 2,041,129 | +1.70(+2.13%) |
Jul 29, 2016 | 80.35 | 81.07 | 77.52 | 79.89 | 4,348,275 | -2.47(-3.00%) |
Jul 28, 2016 | 80.76 | 82.69 | 80.72 | 82.36 | 2,228,758 | +1.76(+2.18%) |
Jul 27, 2016 | 80.41 | 81.03 | 80.08 | 80.61 | 2,005,355 | +0.18(+0.22%) |
Jul 26, 2016 | 80.40 | 80.72 | 79.97 | 80.43 | 1,208,852 | +0.15(+0.19%) |
Jul 25, 2016 | 81.05 | 81.49 | 79.72 | 80.28 | 1,482,524 | -0.53(-0.65%) |
Jul 22, 2016 | 78.23 | 81.42 | 78.06 | 80.80 | 3,179,236 | +2.75(+3.52%) |
Jul 21, 2016 | 80.15 | 80.15 | 77.45 | 78.06 | 4,469,424 | -2.16(-2.69%) |
Jul 20, 2016 | 81.09 | 81.45 | 79.40 | 80.22 | 2,078,252 | -0.86(-1.06%) |
Jul 19, 2016 | 80.48 | 81.09 | 80.35 | 81.07 | 2,099,270 | +0.07(+0.08%) |
Jul 18, 2016 | 81.21 | 81.62 | 80.74 | 81.00 | 2,047,611 | -0.50(-0.61%) |
Jul 15, 2016 | 81.86 | 82.29 | 80.96 | 81.50 | 3,172,075 | -0.37(-0.45%) |
Jul 14, 2016 | 83.77 | 84.10 | 81.26 | 81.87 | 3,128,694 | -2.13(-2.53%) |
Jul 13, 2016 | 84.13 | 84.64 | 83.37 | 83.99 | 2,652,702 | +0.15(+0.17%) |
Jul 12, 2016 | 84.12 | 84.26 | 82.82 | 83.85 | 2,478,795 | -0.17(-0.20%) |
Jul 11, 2016 | 84.38 | 84.50 | 83.11 | 84.02 | 1,561,863 | -0.30(-0.35%) |
Jul 08, 2016 | 83.83 | 84.70 | 83.40 | 84.31 | 1,776,818 | +0.92(+1.10%) |
Jul 07, 2016 | 85.58 | 85.70 | 83.05 | 83.40 | 2,929,011 | -2.34(-2.73%) |
Jul 06, 2016 | 85.07 | 86.59 | 84.95 | 85.74 | 2,659,733 | +0.67(+0.78%) |
Jul 05, 2016 | 83.37 | 85.09 | 83.37 | 85.07 | 2,181,581 | +1.71(+2.05%) |
Jul 01, 2016 | 83.63 | 83.37 | 83.37 | 83.37 | 1,617,619 | +0.01(+0.01%) |
Jun 30, 2016 | 82.99 | 83.43 | 82.36 | 83.36 | 1,575,906 | +0.60(+0.73%) |
Jun 29, 2016 | 82.16 | 82.82 | 81.84 | 82.75 | 2,113,369 | +1.19(+1.46%) |
Jun 28, 2016 | 80.12 | 81.89 | 79.93 | 81.56 | 2,977,401 | +1.93(+2.42%) |
Jun 27, 2016 | 79.04 | 79.82 | 78.39 | 79.63 | 1,917,014 | +0.41(+0.51%) |
Jun 24, 2016 | 78.65 | 80.16 | 78.01 | 79.23 | 2,973,629 | -0.94(-1.17%) |
Jun 23, 2016 | 80.15 | 80.59 | 79.54 | 80.17 | 1,757,582 | +0.27(+0.33%) |
Jun 22, 2016 | 79.54 | 80.02 | 79.34 | 79.90 | 1,585,008 | +0.35(+0.44%) |
Jun 21, 2016 | 78.35 | 79.73 | 78.35 | 79.55 | 1,749,310 | +1.23(+1.57%) |
Jun 20, 2016 | 78.64 | 79.25 | 78.29 | 78.32 | 2,085,782 | +0.22(+0.28%) |
Jun 17, 2016 | 77.71 | 78.40 | 76.74 | 78.10 | 5,131,282 | +0.34(+0.43%) |
Jun 16, 2016 | 76.65 | 77.81 | 76.54 | 77.76 | 2,086,883 | +1.02(+1.33%) |
Jun 15, 2016 | 76.89 | 77.06 | 76.48 | 76.74 | 2,274,478 | -0.02(-0.02%) |
Jun 14, 2016 | 76.64 | 77.12 | 76.08 | 76.76 | 2,303,169 | +0.09(+0.12%) |
Jun 13, 2016 | 78.00 | 78.00 | 76.54 | 76.67 | 2,532,326 | -0.92(-1.18%) |
Jun 10, 2016 | 77.65 | 78.09 | 77.10 | 77.58 | 1,990,287 | -0.39(-0.51%) |
Jun 09, 2016 | 77.78 | 78.16 | 77.45 | 77.98 | 1,606,677 | +0.18(+0.23%) |
Jun 08, 2016 | 77.17 | 77.86 | 76.60 | 77.80 | 1,820,043 | +0.41(+0.53%) |
Jun 07, 2016 | 75.57 | 77.75 | 75.57 | 77.39 | 3,218,055 | +1.81(+2.40%) |
Jun 06, 2016 | 74.57 | 75.73 | 74.51 | 75.57 | 3,759,004 | +0.93(+1.25%) |
Jun 03, 2016 | 73.93 | 74.79 | 73.50 | 74.64 | 1,987,554 | +0.99(+1.35%) |
Jun 02, 2016 | 72.34 | 73.73 | 72.21 | 73.65 | 2,354,519 | +1.17(+1.61%) |