Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 93.75 | 95.08 | 93.28 | 94.66 | 914,934 | +1.54(+1.66%) |
May 30, 2017 | 93.36 | 93.98 | 92.88 | 93.12 | 315,306 | -0.41(-0.44%) |
May 26, 2017 | 93.64 | 94.26 | 93.31 | 93.53 | 234,839 | -0.39(-0.42%) |
May 25, 2017 | 93.24 | 94.20 | 92.97 | 93.92 | 237,585 | +0.86(+0.92%) |
May 24, 2017 | 92.12 | 93.19 | 91.68 | 93.06 | 243,386 | +1.02(+1.11%) |
May 23, 2017 | 92.94 | 92.94 | 91.39 | 92.04 | 273,185 | -0.42(-0.45%) |
May 22, 2017 | 92.17 | 92.83 | 91.57 | 92.46 | 259,000 | +0.45(+0.49%) |
May 19, 2017 | 90.83 | 92.24 | 90.73 | 92.01 | 304,483 | +1.51(+1.67%) |
May 18, 2017 | 90.20 | 90.67 | 89.44 | 90.50 | 527,038 | +0.22(+0.25%) |
May 17, 2017 | 91.07 | 91.08 | 89.63 | 90.28 | 495,501 | -0.79(-0.87%) |
May 16, 2017 | 91.75 | 91.77 | 90.84 | 91.07 | 427,351 | -0.60(-0.66%) |
May 15, 2017 | 91.05 | 92.21 | 90.81 | 91.67 | 594,921 | +0.96(+1.05%) |
May 12, 2017 | 91.03 | 91.83 | 90.22 | 90.72 | 326,056 | -0.47(-0.52%) |
May 11, 2017 | 90.95 | 91.44 | 90.39 | 91.19 | 275,677 | +0.01(+0.01%) |
May 10, 2017 | 90.67 | 91.24 | 89.79 | 91.18 | 523,633 | +0.58(+0.63%) |
May 09, 2017 | 91.38 | 91.77 | 90.40 | 90.61 | 433,454 | -0.52(-0.57%) |
May 08, 2017 | 92.39 | 92.65 | 90.06 | 91.12 | 416,003 | -1.23(-1.34%) |
May 05, 2017 | 90.78 | 92.42 | 89.76 | 92.36 | 542,554 | +1.81(+2.00%) |
May 04, 2017 | 93.91 | 94.27 | 89.44 | 90.55 | 1,103,801 | -3.54(-3.77%) |
May 03, 2017 | 93.90 | 94.54 | 92.90 | 94.09 | 762,560 | -0.49(-0.52%) |
May 02, 2017 | 93.45 | 94.62 | 92.99 | 94.59 | 413,945 | +1.22(+1.30%) |
May 01, 2017 | 93.64 | 94.29 | 91.96 | 93.37 | 333,258 | +0.29(+0.31%) |
Apr 28, 2017 | 93.45 | 93.50 | 92.66 | 93.08 | 311,351 | -0.07(-0.08%) |
Apr 27, 2017 | 92.70 | 93.44 | 92.53 | 93.16 | 378,289 | +0.72(+0.78%) |
Apr 26, 2017 | 92.32 | 92.63 | 91.38 | 92.43 | 405,538 | +0.16(+0.17%) |
Apr 25, 2017 | 92.37 | 93.00 | 91.90 | 92.28 | 346,936 | +0.73(+0.80%) |
Apr 24, 2017 | 92.24 | 92.24 | 90.74 | 91.54 | 397,963 | +0.58(+0.64%) |
Apr 21, 2017 | 91.72 | 92.02 | 90.60 | 90.96 | 266,372 | -0.65(-0.71%) |
Apr 20, 2017 | 91.49 | 91.94 | 91.06 | 91.61 | 246,413 | +0.54(+0.59%) |
Apr 19, 2017 | 90.92 | 91.40 | 90.60 | 91.07 | 337,934 | +0.42(+0.46%) |
Apr 18, 2017 | 90.79 | 91.51 | 90.15 | 90.65 | 320,263 | -0.27(-0.30%) |
Apr 17, 2017 | 89.37 | 90.92 | 89.33 | 90.92 | 316,948 | +1.61(+1.80%) |
Apr 13, 2017 | 90.10 | 90.27 | 88.94 | 89.32 | 350,104 | -0.97(-1.08%) |
Apr 12, 2017 | 90.28 | 90.80 | 89.37 | 90.29 | 415,335 | -0.18(-0.19%) |
Apr 11, 2017 | 90.22 | 90.48 | 88.16 | 90.47 | 657,752 | +0.23(+0.26%) |
Apr 10, 2017 | 90.47 | 91.25 | 89.71 | 90.23 | 322,683 | -0.63(-0.69%) |
Apr 07, 2017 | 90.33 | 91.29 | 89.94 | 90.87 | 586,816 | +0.13(+0.14%) |
Apr 06, 2017 | 90.78 | 90.89 | 89.70 | 90.74 | 327,294 | -0.06(-0.06%) |
Apr 05, 2017 | 90.04 | 91.74 | 89.68 | 90.79 | 671,552 | +1.17(+1.30%) |
Apr 04, 2017 | 89.59 | 90.23 | 89.01 | 89.62 | 614,987 | -0.16(-0.18%) |
Apr 03, 2017 | 90.44 | 91.12 | 89.40 | 89.78 | 442,341 | -0.40(-0.44%) |
Mar 31, 2017 | 89.59 | 90.87 | 89.33 | 90.18 | 461,635 | +0.45(+0.50%) |
Mar 30, 2017 | 89.34 | 89.92 | 89.21 | 89.73 | 209,534 | +0.29(+0.32%) |
Mar 29, 2017 | 89.48 | 89.84 | 89.17 | 89.45 | 300,373 | -0.19(-0.22%) |
Mar 28, 2017 | 89.64 | 90.30 | 89.24 | 89.64 | 460,103 | -0.01(-0.01%) |
Mar 27, 2017 | 89.56 | 90.22 | 89.10 | 89.65 | 493,652 | -0.76(-0.84%) |
Mar 24, 2017 | 90.19 | 91.36 | 89.47 | 90.41 | 473,788 | +0.30(+0.33%) |
Mar 23, 2017 | 89.19 | 91.16 | 89.04 | 90.11 | 507,030 | +0.94(+1.05%) |
Mar 22, 2017 | 88.90 | 90.38 | 88.20 | 89.18 | 655,640 | +0.52(+0.59%) |
Mar 21, 2017 | 90.86 | 91.27 | 88.29 | 88.66 | 668,367 | -1.74(-1.92%) |
Mar 20, 2017 | 90.26 | 90.92 | 89.34 | 90.39 | 586,964 | +0.08(+0.09%) |
Mar 17, 2017 | 90.46 | 91.00 | 90.07 | 90.31 | 1,278,142 | -0.32(-0.35%) |
Mar 16, 2017 | 92.16 | 92.56 | 90.46 | 90.62 | 1,254,027 | -1.52(-1.65%) |
Mar 15, 2017 | 100.68 | 101.41 | 89.72 | 92.15 | 7,685,804 | +2.77(+3.09%) |
Mar 14, 2017 | 88.16 | 89.78 | 87.91 | 89.38 | 837,062 | +0.96(+1.08%) |
Mar 13, 2017 | 88.57 | 88.82 | 87.85 | 88.42 | 739,430 | +0.40(+0.45%) |
Mar 10, 2017 | 87.78 | 88.17 | 87.31 | 88.03 | 588,636 | +0.40(+0.46%) |
Mar 09, 2017 | 87.99 | 88.26 | 86.95 | 87.63 | 493,051 | -0.02(-0.02%) |
Mar 08, 2017 | 88.89 | 88.89 | 87.61 | 87.65 | 516,324 | -0.92(-1.04%) |
Mar 07, 2017 | 88.00 | 88.59 | 87.89 | 88.56 | 490,259 | +0.65(+0.74%) |
Mar 06, 2017 | 88.11 | 88.37 | 87.76 | 87.91 | 442,109 | -0.64(-0.72%) |
Mar 03, 2017 | 88.12 | 88.81 | 88.10 | 88.55 | 539,874 | +0.45(+0.52%) |
Mar 02, 2017 | 89.07 | 89.11 | 87.87 | 88.10 | 683,438 | -0.86(-0.97%) |
Mar 01, 2017 | 88.21 | 89.54 | 88.16 | 88.96 | 905,816 | +1.20(+1.36%) |
Feb 28, 2017 | 88.57 | 88.57 | 87.23 | 87.77 | 932,863 | -0.87(-0.98%) |
Feb 27, 2017 | 88.55 | 88.85 | 87.84 | 88.64 | 479,784 | -0.01(-0.01%) |
Feb 24, 2017 | 87.53 | 88.81 | 87.27 | 88.65 | 540,642 | +0.51(+0.58%) |
Feb 23, 2017 | 88.03 | 88.30 | 87.19 | 88.14 | 592,291 | +0.04(+0.04%) |
Feb 22, 2017 | 87.35 | 88.75 | 87.22 | 88.10 | 575,815 | +0.40(+0.45%) |
Feb 21, 2017 | 87.27 | 88.41 | 87.14 | 87.70 | 671,131 | +0.23(+0.27%) |
Feb 17, 2017 | 87.47 | 87.47 | 87.47 | 0 | +0.06(+0.07%) | |
Feb 16, 2017 | 87.85 | 88.61 | 86.81 | 87.40 | 518,418 | -0.35(-0.40%) |
Feb 15, 2017 | 87.20 | 88.22 | 86.53 | 87.76 | 861,803 | +0.84(+0.97%) |
Feb 14, 2017 | 85.76 | 89.11 | 85.58 | 86.91 | 2,467,141 | +1.07(+1.25%) |
Feb 13, 2017 | 84.77 | 85.97 | 84.63 | 85.84 | 688,671 | +1.45(+1.72%) |
Feb 10, 2017 | 84.07 | 85.47 | 83.65 | 84.39 | 1,200,901 | +0.82(+0.99%) |
Feb 09, 2017 | 85.67 | 86.33 | 83.41 | 83.56 | 1,720,668 | -2.11(-2.46%) |
Feb 08, 2017 | 85.58 | 86.19 | 85.08 | 85.67 | 627,760 | -0.04(-0.04%) |
Feb 07, 2017 | 86.65 | 87.70 | 85.41 | 85.71 | 996,325 | -0.39(-0.45%) |
Feb 06, 2017 | 84.89 | 86.51 | 84.78 | 86.10 | 1,601,751 | +1.31(+1.55%) |
Feb 03, 2017 | 83.23 | 86.68 | 83.23 | 84.78 | 1,773,245 | +2.53(+3.08%) |
Feb 02, 2017 | 78.84 | 84.04 | 78.35 | 82.25 | 1,861,962 | +4.77(+6.16%) |
Feb 01, 2017 | 76.97 | 78.24 | 76.43 | 77.48 | 1,158,439 | +0.93(+1.21%) |
Jan 31, 2017 | 77.37 | 77.38 | 76.26 | 76.55 | 565,953 | -0.80(-1.03%) |
Jan 30, 2017 | 76.21 | 77.44 | 75.25 | 77.35 | 525,448 | +0.79(+1.03%) |
Jan 27, 2017 | 77.30 | 77.55 | 76.35 | 76.56 | 550,455 | -0.69(-0.90%) |
Jan 26, 2017 | 76.45 | 77.33 | 75.85 | 77.25 | 892,409 | +0.73(+0.95%) |
Jan 25, 2017 | 76.67 | 76.88 | 76.27 | 76.52 | 511,590 | +0.47(+0.62%) |
Jan 24, 2017 | 76.21 | 76.55 | 75.42 | 76.05 | 599,966 | +0.07(+0.10%) |
Jan 23, 2017 | 75.35 | 76.08 | 75.16 | 75.98 | 509,998 | +0.35(+0.46%) |
Jan 20, 2017 | 75.38 | 75.88 | 75.23 | 75.63 | 373,158 | +0.55(+0.73%) |
Jan 19, 2017 | 76.16 | 76.43 | 75.03 | 75.08 | 540,346 | -1.05(-1.37%) |
Jan 18, 2017 | 75.60 | 76.27 | 74.36 | 76.13 | 762,285 | +1.10(+1.47%) |
Jan 17, 2017 | 76.30 | 76.53 | 75.02 | 75.03 | 543,816 | -1.20(-1.58%) |
Jan 13, 2017 | 76.23 | 76.23 | 76.23 | 0 | +1.06(+1.42%) | |
Jan 12, 2017 | 75.06 | 75.49 | 73.91 | 75.16 | 435,858 | -0.25(-0.33%) |
Jan 11, 2017 | 75.15 | 75.45 | 74.78 | 75.41 | 395,081 | +0.00(+0.00%) |
Jan 10, 2017 | 76.15 | 76.41 | 75.02 | 75.41 | 604,135 | -1.07(-1.40%) |
Jan 09, 2017 | 76.89 | 77.26 | 76.40 | 76.49 | 722,217 | -0.67(-0.86%) |
Jan 06, 2017 | 75.66 | 77.62 | 75.66 | 77.15 | 646,208 | +1.63(+2.16%) |
Jan 05, 2017 | 74.41 | 75.64 | 74.41 | 75.52 | 602,661 | +0.86(+1.15%) |
Jan 04, 2017 | 73.16 | 75.03 | 73.16 | 74.66 | 918,613 | +1.85(+2.54%) |
Jan 03, 2017 | 73.80 | 73.81 | 72.53 | 72.81 | 698,301 | -0.06(-0.09%) |
Dec 30, 2016 | 72.88 | 72.88 | 72.88 | 0 | +0.19(+0.27%) | |
Dec 29, 2016 | 72.57 | 72.92 | 72.17 | 72.68 | 493,848 | +0.19(+0.27%) |
Dec 28, 2016 | 72.96 | 73.12 | 72.29 | 72.49 | 421,491 | -0.45(-0.62%) |
Dec 27, 2016 | 72.90 | 73.39 | 72.67 | 72.94 | 493,095 | +0.24(+0.33%) |
Dec 23, 2016 | 72.70 | 72.70 | 72.70 | 0 | +0.09(+0.13%) | |
Dec 22, 2016 | 73.58 | 73.79 | 71.93 | 72.61 | 808,972 | -1.08(-1.47%) |
Dec 21, 2016 | 74.60 | 74.78 | 73.64 | 73.69 | 513,312 | -1.00(-1.34%) |
Dec 20, 2016 | 74.14 | 74.83 | 73.94 | 74.69 | 936,237 | +0.45(+0.61%) |
Dec 19, 2016 | 73.80 | 74.81 | 73.80 | 74.24 | 469,008 | +0.32(+0.44%) |
Dec 16, 2016 | 74.76 | 74.82 | 73.88 | 73.91 | 1,305,873 | -0.59(-0.79%) |
Dec 15, 2016 | 73.83 | 75.18 | 73.80 | 74.51 | 689,383 | +0.64(+0.86%) |
Dec 14, 2016 | 75.05 | 75.66 | 73.47 | 73.87 | 653,670 | -1.10(-1.47%) |
Dec 13, 2016 | 74.95 | 75.70 | 74.79 | 74.97 | 858,358 | +0.52(+0.70%) |
Dec 12, 2016 | 75.16 | 75.23 | 74.23 | 74.45 | 698,217 | -0.91(-1.20%) |
Dec 09, 2016 | 74.79 | 75.64 | 74.72 | 75.36 | 406,405 | +0.70(+0.94%) |
Dec 08, 2016 | 74.61 | 74.94 | 73.91 | 74.66 | 631,655 | -0.06(-0.07%) |
Dec 07, 2016 | 73.88 | 74.81 | 72.83 | 74.71 | 585,508 | +1.17(+1.60%) |
Dec 06, 2016 | 74.77 | 74.93 | 72.90 | 73.54 | 958,475 | -1.17(-1.56%) |
Dec 05, 2016 | 73.83 | 74.89 | 73.83 | 74.70 | 536,445 | +1.31(+1.79%) |
Dec 02, 2016 | 71.66 | 73.42 | 71.58 | 73.39 | 641,872 | +2.03(+2.84%) |
Dec 01, 2016 | 72.85 | 73.32 | 70.79 | 71.36 | 1,094,868 | -1.54(-2.11%) |
Nov 30, 2016 | 75.00 | 75.00 | 72.86 | 72.90 | 1,061,822 | -1.69(-2.27%) |
Nov 29, 2016 | 74.55 | 75.11 | 74.47 | 74.59 | 428,435 | +0.32(+0.44%) |
Nov 28, 2016 | 74.33 | 74.87 | 74.18 | 74.27 | 369,436 | -0.46(-0.62%) |
Nov 25, 2016 | 74.26 | 74.93 | 74.24 | 74.73 | 212,594 | +0.55(+0.74%) |
Nov 23, 2016 | 74.18 | 74.18 | 74.18 | 0 | +0.17(+0.22%) | |
Nov 22, 2016 | 74.57 | 74.75 | 73.78 | 74.02 | 401,441 | -0.37(-0.50%) |
Nov 21, 2016 | 74.23 | 74.64 | 74.02 | 74.39 | 520,103 | +0.67(+0.90%) |
Nov 18, 2016 | 73.62 | 73.96 | 73.42 | 73.72 | 602,636 | +0.18(+0.24%) |
Nov 17, 2016 | 72.56 | 73.70 | 71.89 | 73.54 | 601,902 | +1.45(+2.01%) |
Nov 16, 2016 | 71.57 | 73.06 | 71.47 | 72.09 | 685,207 | +0.39(+0.54%) |
Nov 15, 2016 | 71.28 | 72.43 | 70.90 | 71.70 | 891,618 | -0.05(-0.06%) |
Nov 14, 2016 | 74.55 | 74.71 | 71.66 | 71.75 | 905,115 | -2.26(-3.05%) |
Nov 11, 2016 | 74.92 | 75.57 | 73.95 | 74.01 | 714,986 | -1.08(-1.44%) |
Nov 10, 2016 | 76.05 | 76.71 | 74.82 | 75.09 | 522,190 | -0.57(-0.76%) |
Nov 09, 2016 | 74.01 | 75.68 | 73.28 | 75.66 | 698,225 | +0.92(+1.23%) |
Nov 08, 2016 | 74.41 | 75.56 | 74.01 | 74.75 | 491,419 | +0.20(+0.27%) |
Nov 07, 2016 | 74.21 | 74.81 | 73.69 | 74.54 | 588,081 | +1.37(+1.88%) |
Nov 04, 2016 | 73.00 | 74.19 | 73.00 | 73.17 | 591,285 | +0.27(+0.37%) |
Nov 03, 2016 | 72.91 | 73.65 | 72.79 | 72.90 | 608,806 | +0.24(+0.33%) |
Nov 02, 2016 | 72.87 | 73.51 | 72.62 | 72.66 | 588,829 | -0.33(-0.45%) |
Nov 01, 2016 | 74.28 | 74.32 | 72.76 | 73.00 | 568,942 | -0.93(-1.26%) |
Oct 31, 2016 | 73.33 | 74.19 | 73.20 | 73.93 | 991,600 | +1.14(+1.57%) |
Oct 28, 2016 | 73.50 | 73.62 | 72.72 | 72.78 | 702,190 | -0.60(-0.82%) |
Oct 27, 2016 | 77.64 | 77.64 | 73.24 | 73.38 | 1,088,909 | -3.07(-4.02%) |
Oct 26, 2016 | 76.22 | 77.02 | 76.22 | 76.45 | 565,133 | -0.24(-0.31%) |
Oct 25, 2016 | 76.83 | 77.04 | 76.33 | 76.69 | 290,670 | -0.03(-0.04%) |
Oct 24, 2016 | 77.33 | 77.33 | 76.61 | 76.72 | 243,928 | +0.30(+0.39%) |
Oct 21, 2016 | 75.52 | 76.50 | 74.87 | 76.43 | 285,846 | +0.43(+0.57%) |
Oct 20, 2016 | 76.34 | 76.90 | 75.96 | 75.99 | 298,332 | -0.46(-0.60%) |
Oct 19, 2016 | 76.47 | 76.56 | 76.10 | 76.45 | 329,086 | -0.06(-0.08%) |
Oct 18, 2016 | 77.12 | 77.22 | 76.37 | 76.52 | 330,189 | +0.07(+0.10%) |
Oct 17, 2016 | 76.32 | 76.77 | 76.28 | 76.44 | 464,644 | +0.01(+0.01%) |
Oct 14, 2016 | 76.11 | 76.84 | 76.07 | 76.43 | 720,552 | +0.88(+1.16%) |
Oct 13, 2016 | 74.89 | 75.73 | 74.67 | 75.56 | 1,367,966 | +0.04(+0.05%) |
Oct 12, 2016 | 73.64 | 75.84 | 73.64 | 75.52 | 1,021,320 | +1.68(+2.27%) |
Oct 11, 2016 | 74.53 | 75.13 | 72.49 | 73.84 | 2,055,144 | -2.65(-3.46%) |
Oct 10, 2016 | 76.78 | 77.15 | 76.38 | 76.49 | 387,467 | +0.29(+0.38%) |
Oct 07, 2016 | 76.78 | 76.86 | 75.86 | 76.20 | 598,862 | -0.42(-0.55%) |
Oct 06, 2016 | 76.81 | 76.81 | 75.50 | 76.63 | 649,780 | -0.08(-0.11%) |
Oct 05, 2016 | 76.64 | 77.44 | 76.60 | 76.71 | 510,572 | +0.18(+0.23%) |
Oct 04, 2016 | 77.39 | 77.48 | 76.28 | 76.54 | 498,873 | -0.45(-0.59%) |
Oct 03, 2016 | 77.23 | 77.56 | 76.70 | 76.99 | 457,989 | -0.40(-0.51%) |
Sep 30, 2016 | 77.43 | 77.70 | 77.02 | 77.38 | 541,253 | +0.39(+0.50%) |
Sep 29, 2016 | 78.20 | 78.37 | 76.82 | 77.00 | 372,359 | -1.27(-1.63%) |
Sep 28, 2016 | 78.67 | 78.90 | 77.52 | 78.27 | 609,905 | -0.38(-0.48%) |
Sep 27, 2016 | 78.62 | 79.05 | 78.34 | 78.65 | 638,904 | -0.16(-0.20%) |
Sep 26, 2016 | 79.23 | 79.77 | 78.73 | 78.80 | 616,833 | -0.85(-1.06%) |
Sep 23, 2016 | 79.95 | 80.19 | 79.59 | 79.65 | 448,291 | -0.34(-0.43%) |
Sep 22, 2016 | 80.60 | 80.70 | 79.50 | 79.99 | 569,595 | +0.03(+0.03%) |
Sep 21, 2016 | 79.43 | 79.97 | 78.87 | 79.97 | 532,029 | +1.00(+1.26%) |
Sep 20, 2016 | 79.22 | 79.22 | 78.55 | 78.97 | 568,871 | +0.39(+0.49%) |
Sep 19, 2016 | 78.69 | 79.49 | 78.04 | 78.58 | 467,510 | -0.11(-0.14%) |
Sep 16, 2016 | 79.26 | 79.26 | 78.34 | 78.69 | 1,659,263 | -0.46(-0.58%) |
Sep 15, 2016 | 78.29 | 79.31 | 78.13 | 79.15 | 479,790 | +1.07(+1.37%) |
Sep 14, 2016 | 78.49 | 78.95 | 77.95 | 78.08 | 657,636 | -0.16(-0.20%) |
Sep 13, 2016 | 78.84 | 79.38 | 77.80 | 78.24 | 967,349 | -1.00(-1.27%) |
Sep 12, 2016 | 77.71 | 79.36 | 77.45 | 79.25 | 721,816 | +1.13(+1.45%) |
Sep 09, 2016 | 79.77 | 79.97 | 78.08 | 78.11 | 776,519 | -2.32(-2.89%) |
Sep 08, 2016 | 81.70 | 81.88 | 80.16 | 80.44 | 884,141 | -1.67(-2.03%) |
Sep 07, 2016 | 81.44 | 82.10 | 81.12 | 82.10 | 793,881 | +0.42(+0.52%) |
Sep 06, 2016 | 83.00 | 83.15 | 80.80 | 81.68 | 1,466,205 | -0.88(-1.06%) |
Sep 02, 2016 | 82.67 | 82.56 | 82.56 | 82.56 | 1,003,581 | +0.26(+0.31%) |
Sep 01, 2016 | 83.26 | 83.70 | 82.02 | 82.30 | 936,900 | -0.78(-0.94%) |
Aug 31, 2016 | 82.80 | 83.33 | 82.30 | 83.08 | 634,557 | +0.14(+0.17%) |
Aug 30, 2016 | 82.89 | 83.18 | 82.60 | 82.94 | 505,886 | +0.18(+0.21%) |
Aug 29, 2016 | 81.94 | 82.89 | 81.93 | 82.77 | 333,475 | +0.80(+0.98%) |
Aug 26, 2016 | 81.92 | 82.80 | 81.62 | 81.97 | 271,452 | +0.23(+0.28%) |
Aug 25, 2016 | 81.04 | 81.84 | 80.84 | 81.74 | 336,983 | +0.51(+0.62%) |
Aug 24, 2016 | 80.73 | 81.38 | 80.56 | 81.23 | 547,632 | +0.42(+0.52%) |
Aug 23, 2016 | 80.85 | 81.11 | 80.60 | 80.80 | 340,628 | +0.25(+0.31%) |
Aug 22, 2016 | 80.24 | 80.64 | 80.00 | 80.56 | 245,480 | +0.06(+0.07%) |
Aug 19, 2016 | 80.32 | 80.62 | 79.91 | 80.50 | 302,954 | +0.14(+0.17%) |
Aug 18, 2016 | 80.27 | 80.46 | 79.91 | 80.36 | 257,954 | +0.16(+0.20%) |
Aug 17, 2016 | 79.61 | 80.37 | 79.61 | 80.21 | 487,546 | +0.32(+0.40%) |
Aug 16, 2016 | 80.41 | 80.41 | 79.19 | 79.88 | 681,262 | -0.78(-0.97%) |
Aug 15, 2016 | 79.54 | 80.68 | 79.38 | 80.67 | 513,401 | +1.12(+1.40%) |
Aug 12, 2016 | 79.15 | 79.62 | 78.91 | 79.55 | 214,897 | +0.15(+0.19%) |
Aug 11, 2016 | 79.22 | 79.50 | 79.14 | 79.40 | 242,878 | +0.30(+0.37%) |
Aug 10, 2016 | 79.29 | 79.57 | 78.83 | 79.11 | 293,869 | -0.12(-0.15%) |
Aug 09, 2016 | 79.12 | 79.53 | 78.89 | 79.23 | 326,336 | +0.10(+0.13%) |
Aug 08, 2016 | 79.68 | 80.05 | 79.01 | 79.13 | 272,761 | -0.65(-0.82%) |
Aug 05, 2016 | 79.23 | 79.93 | 78.68 | 79.78 | 431,809 | +1.32(+1.69%) |
Aug 04, 2016 | 78.26 | 79.01 | 78.16 | 78.46 | 275,136 | +0.37(+0.47%) |
Aug 03, 2016 | 78.04 | 78.16 | 77.73 | 78.09 | 345,554 | +0.20(+0.26%) |
Aug 02, 2016 | 79.08 | 79.11 | 77.56 | 77.89 | 579,404 | -1.14(-1.44%) |
Aug 01, 2016 | 79.01 | 79.57 | 78.61 | 79.03 | 512,685 | -0.04(-0.05%) |
Jul 29, 2016 | 78.02 | 79.41 | 77.09 | 79.06 | 813,041 | +1.09(+1.40%) |
Jul 28, 2016 | 77.11 | 78.41 | 75.51 | 77.97 | 702,072 | +1.24(+1.62%) |
Jul 27, 2016 | 77.00 | 77.14 | 76.21 | 76.73 | 570,708 | -0.06(-0.07%) |
Jul 26, 2016 | 76.14 | 76.86 | 76.14 | 76.78 | 307,823 | +0.54(+0.71%) |
Jul 25, 2016 | 76.06 | 76.29 | 75.80 | 76.24 | 202,048 | +0.04(+0.05%) |
Jul 22, 2016 | 75.88 | 76.27 | 75.38 | 76.20 | 224,123 | +0.42(+0.56%) |
Jul 21, 2016 | 75.62 | 76.18 | 75.38 | 75.78 | 337,456 | -0.08(-0.11%) |
Jul 20, 2016 | 75.63 | 76.26 | 75.37 | 75.86 | 341,737 | +0.54(+0.72%) |
Jul 19, 2016 | 74.34 | 75.32 | 73.87 | 75.32 | 286,179 | +0.74(+0.99%) |
Jul 18, 2016 | 74.95 | 75.06 | 74.54 | 74.59 | 200,238 | -0.29(-0.39%) |
Jul 15, 2016 | 75.09 | 75.35 | 74.70 | 74.88 | 386,363 | -0.20(-0.27%) |
Jul 14, 2016 | 75.53 | 75.53 | 74.85 | 75.08 | 643,120 | +0.19(+0.26%) |
Jul 13, 2016 | 74.83 | 75.37 | 74.42 | 74.89 | 482,477 | +0.44(+0.59%) |
Jul 12, 2016 | 73.49 | 74.95 | 73.45 | 74.45 | 681,098 | +1.51(+2.07%) |
Jul 11, 2016 | 72.47 | 73.28 | 72.47 | 72.94 | 432,444 | -0.06(-0.09%) |
Jul 08, 2016 | 72.52 | 73.07 | 72.09 | 73.01 | 550,687 | +0.92(+1.27%) |
Jul 07, 2016 | 71.37 | 72.38 | 71.37 | 72.09 | 701,277 | +0.76(+1.07%) |
Jul 06, 2016 | 70.38 | 71.55 | 70.24 | 71.33 | 530,527 | +0.77(+1.09%) |
Jul 05, 2016 | 70.21 | 70.74 | 69.94 | 70.55 | 430,589 | -0.14(-0.20%) |
Jul 01, 2016 | 70.62 | 70.69 | 70.69 | 70.69 | 388,507 | -0.17(-0.25%) |
Jun 30, 2016 | 68.96 | 70.87 | 68.80 | 70.87 | 737,340 | +2.03(+2.95%) |
Jun 29, 2016 | 68.55 | 68.93 | 68.15 | 68.83 | 530,812 | +1.01(+1.49%) |
Jun 28, 2016 | 66.77 | 68.01 | 66.36 | 67.82 | 653,616 | +1.79(+2.71%) |
Jun 27, 2016 | 67.13 | 67.13 | 65.71 | 66.03 | 737,327 | -1.72(-2.54%) |
Jun 24, 2016 | 67.44 | 69.04 | 67.44 | 67.75 | 954,523 | -2.69(-3.82%) |
Jun 23, 2016 | 69.46 | 70.44 | 69.43 | 70.44 | 554,209 | +1.68(+2.45%) |
Jun 22, 2016 | 68.99 | 68.99 | 68.39 | 68.76 | 421,789 | -0.04(-0.05%) |
Jun 21, 2016 | 68.57 | 69.16 | 68.57 | 68.80 | 365,278 | +0.29(+0.43%) |
Jun 20, 2016 | 68.58 | 68.94 | 68.44 | 68.50 | 862,178 | +0.81(+1.19%) |
Jun 17, 2016 | 68.12 | 68.46 | 67.66 | 67.70 | 1,612,806 | -0.53(-0.78%) |
Jun 16, 2016 | 68.00 | 68.43 | 67.63 | 68.23 | 1,762,580 | -0.05(-0.07%) |
Jun 15, 2016 | 68.55 | 68.71 | 68.19 | 68.27 | 820,877 | -0.20(-0.30%) |
Jun 14, 2016 | 69.39 | 69.41 | 68.35 | 68.48 | 989,471 | -1.19(-1.70%) |
Jun 13, 2016 | 70.03 | 70.18 | 69.50 | 69.66 | 760,922 | -0.84(-1.19%) |
Jun 10, 2016 | 71.08 | 71.21 | 69.87 | 70.50 | 692,713 | -1.24(-1.73%) |
Jun 09, 2016 | 71.43 | 71.89 | 71.13 | 71.74 | 516,735 | +0.02(+0.03%) |
Jun 08, 2016 | 71.44 | 72.03 | 71.15 | 71.72 | 682,325 | +0.16(+0.22%) |
Jun 07, 2016 | 71.27 | 71.71 | 70.77 | 71.56 | 979,548 | +0.48(+0.67%) |
Jun 06, 2016 | 70.68 | 71.44 | 69.61 | 71.09 | 1,080,941 | +0.23(+0.32%) |
Jun 03, 2016 | 71.67 | 71.67 | 70.79 | 70.86 | 1,319,034 | -1.42(-1.96%) |
Jun 02, 2016 | 72.19 | 72.62 | 72.03 | 72.27 | 900,198 | -0.06(-0.08%) |