Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 103.09 | 104.42 | 102.73 | 104.30 | 1,237,449 | +1.05(+1.01%) |
May 30, 2017 | 103.56 | 103.65 | 102.32 | 103.26 | 840,832 | -0.37(-0.35%) |
May 26, 2017 | 103.29 | 103.81 | 103.02 | 103.62 | 655,008 | +0.25(+0.24%) |
May 25, 2017 | 103.32 | 104.39 | 103.07 | 103.38 | 692,767 | +0.50(+0.48%) |
May 24, 2017 | 102.57 | 103.34 | 102.42 | 102.88 | 597,677 | +0.31(+0.30%) |
May 23, 2017 | 101.83 | 102.83 | 101.54 | 102.57 | 644,853 | +1.04(+1.02%) |
May 22, 2017 | 101.83 | 101.97 | 100.76 | 101.53 | 868,972 | +0.24(+0.23%) |
May 19, 2017 | 101.41 | 102.64 | 101.14 | 101.29 | 977,014 | +0.29(+0.29%) |
May 18, 2017 | 100.98 | 101.61 | 99.96 | 101.00 | 1,003,245 | -0.50(-0.49%) |
May 17, 2017 | 103.17 | 102.84 | 101.45 | 101.49 | 1,069,691 | -1.68(-1.63%) |
May 16, 2017 | 103.25 | 103.64 | 102.56 | 103.17 | 828,000 | +0.29(+0.29%) |
May 15, 2017 | 102.00 | 103.58 | 101.66 | 102.88 | 712,489 | +1.53(+1.51%) |
May 12, 2017 | 101.40 | 101.68 | 101.08 | 101.35 | 655,583 | -0.33(-0.32%) |
May 11, 2017 | 101.52 | 101.86 | 101.07 | 101.68 | 597,888 | +0.16(+0.15%) |
May 10, 2017 | 100.54 | 101.55 | 100.23 | 101.52 | 892,227 | +1.14(+1.13%) |
May 09, 2017 | 100.54 | 100.92 | 99.80 | 100.38 | 773,112 | -0.21(-0.21%) |
May 08, 2017 | 101.02 | 101.28 | 99.82 | 100.59 | 941,320 | -0.41(-0.41%) |
May 05, 2017 | 100.41 | 101.82 | 99.94 | 101.01 | 1,216,065 | +1.19(+1.20%) |
May 04, 2017 | 102.82 | 103.50 | 99.56 | 99.81 | 2,153,312 | +0.97(+0.98%) |
May 03, 2017 | 99.48 | 99.74 | 98.42 | 98.84 | 1,054,763 | -0.67(-0.67%) |
May 02, 2017 | 100.39 | 100.39 | 99.16 | 99.51 | 905,394 | -0.93(-0.92%) |
May 01, 2017 | 100.16 | 101.12 | 98.24 | 100.44 | 931,010 | +0.44(+0.44%) |
Apr 28, 2017 | 99.38 | 100.12 | 99.34 | 100.00 | 1,314,395 | +0.67(+0.67%) |
Apr 27, 2017 | 99.42 | 100.29 | 98.96 | 99.33 | 827,037 | -0.11(-0.11%) |
Apr 26, 2017 | 99.26 | 99.67 | 98.46 | 99.44 | 731,039 | +0.19(+0.19%) |
Apr 25, 2017 | 98.65 | 99.58 | 98.58 | 99.24 | 769,538 | +1.16(+1.18%) |
Apr 24, 2017 | 97.34 | 98.19 | 97.21 | 98.09 | 1,017,252 | +1.59(+1.65%) |
Apr 21, 2017 | 96.96 | 97.34 | 96.31 | 96.50 | 1,205,196 | -0.39(-0.40%) |
Apr 20, 2017 | 97.45 | 97.55 | 96.76 | 96.88 | 968,052 | -0.29(-0.30%) |
Apr 19, 2017 | 97.37 | 98.18 | 96.75 | 97.18 | 1,033,244 | +0.06(+0.07%) |
Apr 18, 2017 | 95.44 | 97.15 | 95.44 | 97.11 | 970,154 | +1.05(+1.09%) |
Apr 17, 2017 | 95.26 | 96.07 | 94.99 | 96.07 | 785,413 | +0.93(+0.97%) |
Apr 13, 2017 | 95.49 | 96.23 | 94.96 | 95.14 | 544,703 | -0.46(-0.48%) |
Apr 12, 2017 | 97.32 | 97.40 | 95.30 | 95.60 | 751,495 | -1.37(-1.41%) |
Apr 11, 2017 | 96.00 | 97.05 | 95.79 | 96.97 | 703,968 | +0.69(+0.72%) |
Apr 10, 2017 | 97.29 | 97.51 | 96.02 | 96.28 | 1,071,965 | -0.99(-1.02%) |
Apr 07, 2017 | 97.34 | 97.60 | 96.87 | 97.27 | 1,319,643 | -0.08(-0.08%) |
Apr 06, 2017 | 96.71 | 97.48 | 96.31 | 97.35 | 767,968 | +0.75(+0.78%) |
Apr 05, 2017 | 97.04 | 97.97 | 96.32 | 96.60 | 1,272,450 | -0.27(-0.27%) |
Apr 04, 2017 | 96.38 | 97.25 | 96.23 | 96.87 | 962,850 | +0.43(+0.45%) |
Apr 03, 2017 | 97.08 | 97.60 | 95.33 | 96.43 | 1,079,931 | -0.56(-0.58%) |
Mar 31, 2017 | 96.37 | 97.77 | 95.84 | 96.99 | 1,020,275 | +0.46(+0.48%) |
Mar 30, 2017 | 96.48 | 97.41 | 96.26 | 96.53 | 731,278 | +0.09(+0.10%) |
Mar 29, 2017 | 96.41 | 97.28 | 96.31 | 96.44 | 998,321 | +0.15(+0.15%) |
Mar 28, 2017 | 96.02 | 96.83 | 95.61 | 96.30 | 876,775 | +0.26(+0.27%) |
Mar 27, 2017 | 95.14 | 96.36 | 94.30 | 96.04 | 916,092 | +0.14(+0.14%) |
Mar 24, 2017 | 96.90 | 97.49 | 95.52 | 95.90 | 574,439 | -0.64(-0.67%) |
Mar 23, 2017 | 96.57 | 97.68 | 96.26 | 96.54 | 751,531 | -0.06(-0.07%) |
Mar 22, 2017 | 96.04 | 96.84 | 94.85 | 96.61 | 1,073,219 | +0.89(+0.93%) |
Mar 21, 2017 | 97.39 | 98.76 | 95.55 | 95.72 | 1,360,845 | -1.67(-1.72%) |
Mar 20, 2017 | 97.36 | 97.50 | 96.51 | 97.39 | 1,124,409 | -0.13(-0.13%) |
Mar 17, 2017 | 95.94 | 97.81 | 95.86 | 97.52 | 1,564,967 | +2.02(+2.12%) |
Mar 16, 2017 | 96.50 | 97.08 | 95.22 | 95.50 | 1,108,147 | -1.11(-1.15%) |
Mar 15, 2017 | 95.95 | 96.87 | 95.36 | 96.61 | 851,423 | +1.17(+1.22%) |
Mar 14, 2017 | 95.50 | 95.85 | 94.62 | 95.44 | 819,663 | -0.51(-0.53%) |
Mar 13, 2017 | 94.18 | 95.99 | 93.79 | 95.95 | 1,455,725 | +1.63(+1.72%) |
Mar 10, 2017 | 94.00 | 95.20 | 93.69 | 94.32 | 1,554,226 | +0.50(+0.54%) |
Mar 09, 2017 | 94.24 | 94.61 | 93.39 | 93.82 | 1,591,982 | -0.22(-0.23%) |
Mar 08, 2017 | 94.82 | 95.09 | 93.58 | 94.04 | 1,403,538 | -0.96(-1.01%) |
Mar 07, 2017 | 93.46 | 95.94 | 92.97 | 95.00 | 1,525,959 | +1.54(+1.65%) |
Mar 06, 2017 | 93.29 | 93.97 | 90.28 | 93.46 | 2,544,524 | -2.43(-2.54%) |
Mar 03, 2017 | 94.64 | 96.29 | 94.35 | 95.90 | 1,260,097 | +1.57(+1.66%) |
Mar 02, 2017 | 94.10 | 95.91 | 93.50 | 94.33 | 2,228,829 | +0.37(+0.39%) |
Mar 01, 2017 | 94.18 | 95.49 | 93.36 | 93.96 | 2,831,602 | +1.05(+1.13%) |
Feb 28, 2017 | 87.69 | 93.87 | 87.63 | 92.91 | 4,639,436 | +8.28(+9.79%) |
Feb 27, 2017 | 85.11 | 85.49 | 84.41 | 84.63 | 1,016,333 | -0.43(-0.51%) |
Feb 24, 2017 | 84.14 | 85.25 | 83.31 | 85.06 | 764,770 | +0.48(+0.56%) |
Feb 23, 2017 | 85.23 | 85.34 | 84.00 | 84.58 | 806,930 | -0.03(-0.03%) |
Feb 22, 2017 | 85.50 | 85.72 | 84.56 | 84.61 | 713,298 | -1.23(-1.43%) |
Feb 21, 2017 | 84.67 | 85.87 | 84.58 | 85.84 | 863,283 | +1.70(+2.02%) |
Feb 17, 2017 | 84.13 | 84.13 | 84.13 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 85.01 | 86.03 | 84.27 | 84.58 | 648,654 | -0.32(-0.38%) |
Feb 15, 2017 | 83.58 | 85.13 | 83.31 | 84.90 | 1,650,237 | +1.44(+1.72%) |
Feb 14, 2017 | 86.38 | 86.38 | 82.70 | 83.47 | 1,807,925 | -3.26(-3.76%) |
Feb 13, 2017 | 86.34 | 87.33 | 85.72 | 86.72 | 721,566 | +0.96(+1.12%) |
Feb 10, 2017 | 86.45 | 86.45 | 85.37 | 85.76 | 696,842 | -0.19(-0.22%) |
Feb 09, 2017 | 86.36 | 86.82 | 85.72 | 85.96 | 544,952 | -0.40(-0.47%) |
Feb 08, 2017 | 85.04 | 86.40 | 84.39 | 86.36 | 722,795 | +1.42(+1.67%) |
Feb 07, 2017 | 86.04 | 86.45 | 84.45 | 84.94 | 826,888 | -1.36(-1.58%) |
Feb 06, 2017 | 86.08 | 86.47 | 85.83 | 86.30 | 522,199 | +0.02(+0.02%) |
Feb 03, 2017 | 85.47 | 86.45 | 85.12 | 86.29 | 488,188 | +1.24(+1.46%) |
Feb 02, 2017 | 85.49 | 85.49 | 83.75 | 85.04 | 643,915 | -0.46(-0.54%) |
Feb 01, 2017 | 85.30 | 85.71 | 83.90 | 85.50 | 934,286 | +0.70(+0.83%) |
Jan 31, 2017 | 86.60 | 86.66 | 84.68 | 84.79 | 1,588,267 | -1.77(-2.04%) |
Jan 30, 2017 | 86.76 | 86.82 | 85.83 | 86.56 | 740,086 | -0.78(-0.89%) |
Jan 27, 2017 | 87.26 | 87.75 | 86.73 | 87.34 | 494,873 | -0.06(-0.06%) |
Jan 26, 2017 | 86.12 | 87.77 | 86.08 | 87.39 | 870,137 | +1.35(+1.57%) |
Jan 25, 2017 | 87.70 | 87.74 | 85.35 | 86.04 | 1,183,874 | -1.42(-1.62%) |
Jan 24, 2017 | 85.98 | 87.72 | 85.77 | 87.46 | 1,007,162 | +1.69(+1.97%) |
Jan 23, 2017 | 85.47 | 85.96 | 84.99 | 85.76 | 381,736 | +0.31(+0.36%) |
Jan 20, 2017 | 85.64 | 86.08 | 84.98 | 85.45 | 766,491 | +0.28(+0.33%) |
Jan 19, 2017 | 84.89 | 86.41 | 84.70 | 85.17 | 665,960 | +0.41(+0.49%) |
Jan 18, 2017 | 86.81 | 86.96 | 84.48 | 84.76 | 1,206,921 | -1.60(-1.85%) |
Jan 17, 2017 | 87.08 | 87.68 | 85.96 | 86.36 | 922,983 | +0.32(+0.37%) |
Jan 13, 2017 | 86.04 | 86.04 | 86.04 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.61 | 86.32 | 84.39 | 85.81 | 1,138,685 | +0.41(+0.48%) |
Jan 11, 2017 | 82.90 | 86.16 | 82.45 | 85.40 | 1,974,753 | +3.13(+3.81%) |
Jan 10, 2017 | 83.16 | 83.45 | 81.54 | 82.27 | 901,365 | -0.55(-0.66%) |
Jan 09, 2017 | 83.05 | 83.27 | 82.72 | 82.82 | 1,022,702 | -0.30(-0.36%) |
Jan 06, 2017 | 82.94 | 83.29 | 82.25 | 83.12 | 601,903 | +0.38(+0.46%) |
Jan 05, 2017 | 82.96 | 83.65 | 82.13 | 82.73 | 997,705 | -0.28(-0.34%) |
Jan 04, 2017 | 81.21 | 83.43 | 81.18 | 83.02 | 1,231,961 | +2.43(+3.01%) |
Jan 03, 2017 | 79.77 | 80.65 | 79.61 | 80.59 | 1,065,871 | +1.80(+2.29%) |
Dec 30, 2016 | 78.79 | 78.79 | 78.79 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.38 | 79.76 | 79.00 | 79.70 | 388,067 | +0.45(+0.57%) |
Dec 28, 2016 | 81.51 | 81.84 | 79.17 | 79.25 | 660,067 | -2.22(-2.73%) |
Dec 27, 2016 | 81.36 | 81.88 | 81.10 | 81.47 | 250,120 | +0.17(+0.21%) |
Dec 23, 2016 | 81.30 | 81.30 | 81.30 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.46 | 81.95 | 80.74 | 80.93 | 414,136 | -0.79(-0.96%) |
Dec 21, 2016 | 81.77 | 82.37 | 81.54 | 81.72 | 432,793 | -0.05(-0.07%) |
Dec 20, 2016 | 81.55 | 82.20 | 81.16 | 81.77 | 502,799 | +0.31(+0.38%) |
Dec 19, 2016 | 81.88 | 82.07 | 80.89 | 81.46 | 885,850 | -0.21(-0.26%) |
Dec 16, 2016 | 82.42 | 82.84 | 80.62 | 81.67 | 1,785,832 | -0.54(-0.66%) |
Dec 15, 2016 | 82.69 | 83.10 | 81.75 | 82.21 | 886,255 | -0.11(-0.13%) |
Dec 14, 2016 | 83.43 | 84.02 | 82.27 | 82.32 | 1,560,845 | -1.08(-1.29%) |
Dec 13, 2016 | 83.72 | 83.97 | 82.64 | 83.40 | 1,055,393 | +0.10(+0.12%) |
Dec 12, 2016 | 82.92 | 83.56 | 82.70 | 83.31 | 772,825 | +0.57(+0.69%) |
Dec 09, 2016 | 83.63 | 83.63 | 82.22 | 82.73 | 953,044 | -1.01(-1.21%) |
Dec 08, 2016 | 82.10 | 84.15 | 81.47 | 83.74 | 1,714,896 | +2.74(+3.38%) |
Dec 07, 2016 | 78.67 | 81.07 | 78.67 | 81.01 | 882,629 | +2.26(+2.87%) |
Dec 06, 2016 | 78.22 | 79.03 | 78.09 | 78.75 | 1,460,774 | +0.04(+0.05%) |
Dec 05, 2016 | 78.05 | 78.86 | 77.91 | 78.71 | 1,286,668 | +1.30(+1.67%) |
Dec 02, 2016 | 78.16 | 78.43 | 76.97 | 77.41 | 743,079 | -0.72(-0.92%) |
Dec 01, 2016 | 80.54 | 80.54 | 77.91 | 78.13 | 1,270,549 | -1.94(-2.43%) |
Nov 30, 2016 | 79.01 | 80.94 | 79.01 | 80.08 | 1,886,998 | +1.67(+2.13%) |
Nov 29, 2016 | 76.25 | 79.52 | 75.81 | 78.41 | 1,269,729 | +1.82(+2.37%) |
Nov 28, 2016 | 76.72 | 77.34 | 76.55 | 76.59 | 599,652 | -0.04(-0.05%) |
Nov 25, 2016 | 76.56 | 77.08 | 76.36 | 76.63 | 219,469 | +0.11(+0.14%) |
Nov 23, 2016 | 76.52 | 76.52 | 76.52 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.64 | 77.18 | 76.19 | 76.90 | 716,824 | +0.41(+0.54%) |
Nov 21, 2016 | 75.54 | 76.54 | 75.33 | 76.49 | 815,582 | +1.27(+1.69%) |
Nov 18, 2016 | 75.67 | 75.97 | 74.97 | 75.22 | 580,746 | -0.47(-0.61%) |
Nov 17, 2016 | 74.74 | 75.91 | 74.60 | 75.69 | 986,881 | +1.30(+1.74%) |
Nov 16, 2016 | 73.24 | 74.64 | 72.83 | 74.39 | 1,180,127 | +1.30(+1.78%) |
Nov 15, 2016 | 70.47 | 73.13 | 70.47 | 73.09 | 1,393,069 | +2.77(+3.94%) |
Nov 14, 2016 | 73.64 | 73.89 | 69.62 | 70.32 | 2,119,609 | -3.06(-4.17%) |
Nov 11, 2016 | 73.89 | 74.33 | 73.11 | 73.37 | 1,222,747 | -0.99(-1.34%) |
Nov 10, 2016 | 73.65 | 74.80 | 73.07 | 74.37 | 1,427,470 | +1.00(+1.37%) |
Nov 09, 2016 | 74.72 | 75.00 | 72.26 | 73.36 | 2,879,629 | -2.13(-2.82%) |
Nov 08, 2016 | 78.44 | 79.26 | 75.42 | 75.49 | 1,993,153 | -3.22(-4.09%) |
Nov 07, 2016 | 77.56 | 79.26 | 77.26 | 78.71 | 1,548,190 | +2.55(+3.35%) |
Nov 04, 2016 | 76.26 | 77.00 | 75.44 | 76.15 | 926,710 | -0.29(-0.38%) |
Nov 03, 2016 | 75.35 | 77.07 | 75.08 | 76.45 | 1,106,236 | +1.41(+1.88%) |
Nov 02, 2016 | 75.27 | 75.65 | 74.62 | 75.03 | 687,346 | -0.59(-0.78%) |
Nov 01, 2016 | 76.24 | 76.87 | 75.00 | 75.63 | 1,174,321 | -0.59(-0.78%) |
Oct 31, 2016 | 75.68 | 76.78 | 75.48 | 76.22 | 1,211,508 | +0.58(+0.77%) |
Oct 28, 2016 | 75.03 | 76.67 | 75.01 | 75.63 | 710,563 | +0.78(+1.05%) |
Oct 27, 2016 | 74.59 | 75.18 | 74.14 | 74.85 | 696,001 | +0.88(+1.18%) |
Oct 26, 2016 | 74.16 | 74.80 | 73.60 | 73.97 | 764,304 | -0.92(-1.23%) |
Oct 25, 2016 | 75.89 | 75.89 | 74.80 | 74.90 | 465,393 | -1.15(-1.51%) |
Oct 24, 2016 | 75.75 | 76.16 | 74.99 | 76.04 | 667,026 | +1.06(+1.41%) |
Oct 21, 2016 | 75.62 | 75.62 | 74.38 | 74.99 | 651,555 | -0.75(-0.99%) |
Oct 20, 2016 | 74.76 | 76.12 | 74.69 | 75.73 | 479,188 | +0.39(+0.52%) |
Oct 19, 2016 | 74.62 | 75.40 | 73.90 | 75.34 | 606,060 | +0.85(+1.14%) |
Oct 18, 2016 | 75.23 | 75.45 | 74.47 | 74.49 | 551,864 | +0.36(+0.49%) |
Oct 17, 2016 | 73.72 | 74.36 | 73.66 | 74.13 | 653,203 | +0.36(+0.49%) |
Oct 14, 2016 | 74.02 | 74.60 | 73.68 | 73.76 | 680,915 | +0.38(+0.52%) |
Oct 13, 2016 | 73.22 | 73.85 | 72.14 | 73.38 | 726,653 | -0.65(-0.87%) |
Oct 12, 2016 | 74.54 | 74.54 | 73.23 | 74.03 | 885,540 | -0.52(-0.70%) |
Oct 11, 2016 | 75.74 | 75.89 | 74.17 | 74.55 | 573,457 | -1.61(-2.11%) |
Oct 10, 2016 | 75.92 | 77.07 | 75.80 | 76.15 | 682,951 | +1.01(+1.35%) |
Oct 07, 2016 | 76.47 | 76.47 | 74.47 | 75.14 | 1,067,680 | -1.16(-1.52%) |
Oct 06, 2016 | 75.74 | 76.51 | 75.63 | 76.30 | 1,073,845 | +0.18(+0.24%) |
Oct 05, 2016 | 76.10 | 76.56 | 75.46 | 76.12 | 1,068,479 | +0.75(+0.99%) |
Oct 04, 2016 | 77.51 | 77.89 | 75.30 | 75.37 | 1,158,392 | -2.02(-2.61%) |
Oct 03, 2016 | 77.72 | 77.95 | 76.71 | 77.39 | 1,058,187 | -0.60(-0.77%) |
Sep 30, 2016 | 76.56 | 78.30 | 76.16 | 77.99 | 1,512,578 | +2.13(+2.81%) |
Sep 29, 2016 | 77.42 | 77.82 | 75.78 | 75.85 | 1,315,043 | -1.57(-2.03%) |
Sep 28, 2016 | 76.12 | 77.53 | 75.74 | 77.42 | 1,126,470 | +1.93(+2.56%) |
Sep 27, 2016 | 74.27 | 75.59 | 74.27 | 75.49 | 911,769 | +0.96(+1.29%) |
Sep 26, 2016 | 73.76 | 74.97 | 73.69 | 74.53 | 1,481,198 | +0.87(+1.18%) |
Sep 23, 2016 | 73.68 | 73.96 | 73.17 | 73.66 | 1,308,811 | -0.41(-0.55%) |
Sep 22, 2016 | 73.91 | 74.62 | 73.81 | 74.07 | 1,740,183 | +0.92(+1.26%) |
Sep 21, 2016 | 70.75 | 73.19 | 70.71 | 73.15 | 1,626,179 | +3.10(+4.43%) |
Sep 20, 2016 | 71.09 | 71.67 | 70.05 | 70.05 | 1,050,749 | -0.78(-1.09%) |
Sep 19, 2016 | 70.34 | 71.14 | 70.28 | 70.83 | 851,714 | +0.83(+1.19%) |
Sep 16, 2016 | 70.09 | 70.38 | 69.13 | 70.00 | 2,526,612 | -0.47(-0.67%) |
Sep 15, 2016 | 69.24 | 70.53 | 68.77 | 70.47 | 1,965,143 | +1.40(+2.02%) |
Sep 14, 2016 | 69.38 | 69.73 | 68.54 | 69.08 | 1,817,114 | -0.34(-0.49%) |
Sep 13, 2016 | 70.04 | 70.73 | 69.08 | 69.41 | 1,505,573 | -0.95(-1.35%) |
Sep 12, 2016 | 68.69 | 70.62 | 68.25 | 70.37 | 1,679,267 | +0.56(+0.81%) |
Sep 09, 2016 | 72.61 | 73.15 | 69.52 | 69.80 | 2,034,941 | -3.73(-5.07%) |
Sep 08, 2016 | 75.20 | 75.45 | 73.48 | 73.53 | 1,083,207 | -1.84(-2.45%) |
Sep 07, 2016 | 75.15 | 75.48 | 74.63 | 75.37 | 1,017,618 | -0.08(-0.11%) |
Sep 06, 2016 | 74.63 | 75.45 | 74.37 | 75.45 | 1,052,928 | +0.98(+1.32%) |
Sep 02, 2016 | 74.93 | 74.47 | 74.47 | 74.47 | 985,195 | +0.60(+0.81%) |
Sep 01, 2016 | 72.65 | 73.87 | 72.29 | 73.87 | 1,300,703 | +1.21(+1.66%) |
Aug 31, 2016 | 73.83 | 73.83 | 72.43 | 72.66 | 1,439,688 | -1.60(-2.15%) |
Aug 30, 2016 | 75.19 | 75.87 | 74.14 | 74.26 | 836,896 | -0.93(-1.23%) |
Aug 29, 2016 | 74.45 | 75.37 | 74.19 | 75.19 | 815,362 | +0.87(+1.17%) |
Aug 26, 2016 | 75.35 | 75.89 | 73.90 | 74.32 | 967,956 | -0.71(-0.94%) |
Aug 25, 2016 | 74.79 | 75.76 | 74.63 | 75.03 | 829,756 | +0.35(+0.46%) |
Aug 24, 2016 | 76.18 | 76.70 | 74.46 | 74.68 | 1,723,494 | -1.80(-2.35%) |
Aug 23, 2016 | 76.78 | 78.60 | 76.47 | 76.48 | 1,430,480 | +0.29(+0.38%) |
Aug 22, 2016 | 74.76 | 76.19 | 74.27 | 76.19 | 1,198,423 | +1.01(+1.34%) |
Aug 19, 2016 | 73.60 | 75.35 | 73.44 | 75.18 | 1,932,507 | +1.33(+1.80%) |
Aug 18, 2016 | 73.61 | 73.89 | 73.42 | 73.86 | 1,177,658 | +0.66(+0.91%) |
Aug 17, 2016 | 74.31 | 74.36 | 72.86 | 73.19 | 1,302,124 | -1.07(-1.44%) |
Aug 16, 2016 | 76.58 | 76.63 | 74.17 | 74.26 | 1,173,266 | -2.14(-2.80%) |
Aug 15, 2016 | 75.85 | 77.04 | 75.67 | 76.40 | 1,249,930 | +0.97(+1.29%) |
Aug 12, 2016 | 74.88 | 76.08 | 74.70 | 75.43 | 1,254,119 | +0.39(+0.52%) |
Aug 11, 2016 | 74.62 | 75.52 | 74.16 | 75.04 | 1,246,990 | +0.45(+0.60%) |
Aug 10, 2016 | 74.54 | 74.81 | 73.96 | 74.59 | 1,429,046 | +0.07(+0.10%) |
Aug 09, 2016 | 74.95 | 75.11 | 74.26 | 74.52 | 1,636,956 | -0.15(-0.19%) |
Aug 08, 2016 | 74.81 | 75.11 | 74.09 | 74.66 | 1,645,820 | -0.15(-0.19%) |
Aug 05, 2016 | 74.71 | 75.10 | 74.05 | 74.81 | 1,896,579 | +0.19(+0.26%) |
Aug 04, 2016 | 76.48 | 76.93 | 73.05 | 74.62 | 3,198,777 | -1.70(-2.23%) |
Aug 03, 2016 | 76.79 | 76.85 | 75.52 | 76.32 | 2,645,730 | -0.35(-0.45%) |
Aug 02, 2016 | 76.56 | 77.02 | 76.02 | 76.66 | 2,239,929 | +0.42(+0.55%) |
Aug 01, 2016 | 76.53 | 76.77 | 75.95 | 76.25 | 1,961,893 | -0.24(-0.31%) |
Jul 29, 2016 | 77.04 | 77.05 | 75.70 | 76.48 | 1,873,353 | -0.85(-1.10%) |
Jul 28, 2016 | 76.93 | 78.27 | 76.55 | 77.34 | 1,142,058 | +0.26(+0.34%) |
Jul 27, 2016 | 77.57 | 77.70 | 76.44 | 77.07 | 925,602 | -0.64(-0.82%) |
Jul 26, 2016 | 78.33 | 78.33 | 77.13 | 77.71 | 1,000,765 | -0.62(-0.79%) |
Jul 25, 2016 | 77.24 | 78.35 | 77.04 | 78.33 | 1,353,396 | +1.08(+1.40%) |
Jul 22, 2016 | 76.90 | 77.63 | 76.43 | 77.24 | 963,012 | +0.67(+0.88%) |
Jul 21, 2016 | 78.38 | 78.69 | 76.19 | 76.57 | 1,392,803 | -2.14(-2.71%) |
Jul 20, 2016 | 78.18 | 78.95 | 78.05 | 78.71 | 1,043,904 | +0.64(+0.81%) |
Jul 19, 2016 | 78.10 | 78.47 | 77.74 | 78.07 | 693,455 | -0.26(-0.34%) |
Jul 18, 2016 | 78.35 | 78.53 | 77.54 | 78.33 | 771,390 | -0.13(-0.16%) |
Jul 15, 2016 | 78.53 | 79.32 | 78.15 | 78.46 | 989,922 | +0.28(+0.36%) |
Jul 14, 2016 | 78.12 | 79.03 | 77.98 | 78.18 | 778,761 | +0.45(+0.57%) |
Jul 13, 2016 | 77.71 | 77.92 | 77.25 | 77.74 | 1,051,384 | +0.30(+0.39%) |
Jul 12, 2016 | 76.67 | 78.21 | 76.56 | 77.44 | 1,429,717 | +1.44(+1.90%) |
Jul 11, 2016 | 76.25 | 76.33 | 75.52 | 75.99 | 1,405,744 | +0.05(+0.06%) |
Jul 08, 2016 | 74.69 | 76.32 | 73.89 | 75.95 | 1,395,976 | +2.05(+2.78%) |
Jul 07, 2016 | 73.76 | 74.69 | 73.49 | 73.89 | 952,288 | +0.42(+0.57%) |
Jul 06, 2016 | 72.14 | 73.56 | 71.61 | 73.47 | 1,475,945 | +0.87(+1.20%) |
Jul 05, 2016 | 72.76 | 72.88 | 72.17 | 72.60 | 1,503,763 | -1.29(-1.75%) |
Jul 01, 2016 | 72.19 | 73.89 | 73.89 | 73.89 | 1,748,083 | +1.83(+2.53%) |
Jun 30, 2016 | 71.90 | 73.15 | 70.80 | 72.07 | 27,398,244 | +0.17(+0.24%) |
Jun 29, 2016 | 72.20 | 72.56 | 71.41 | 71.89 | 2,122,638 | +0.75(+1.06%) |
Jun 28, 2016 | 69.79 | 71.32 | 69.18 | 71.14 | 2,979,601 | +2.68(+3.92%) |
Jun 27, 2016 | 70.37 | 70.96 | 68.02 | 68.46 | 2,983,541 | -3.31(-4.61%) |
Jun 24, 2016 | 73.85 | 74.93 | 71.42 | 71.77 | 2,713,211 | -4.92(-6.42%) |
Jun 23, 2016 | 76.28 | 76.97 | 76.14 | 76.69 | 879,070 | +0.98(+1.30%) |
Jun 22, 2016 | 75.98 | 76.21 | 75.25 | 75.71 | 1,116,033 | -0.27(-0.36%) |
Jun 21, 2016 | 75.37 | 76.18 | 74.51 | 75.98 | 1,325,166 | +0.55(+0.73%) |
Jun 20, 2016 | 75.88 | 76.31 | 75.11 | 75.43 | 1,911,482 | +0.19(+0.25%) |
Jun 17, 2016 | 75.59 | 77.23 | 74.70 | 75.24 | 3,886,110 | +2.55(+3.51%) |
Jun 16, 2016 | 72.07 | 72.74 | 71.70 | 72.68 | 1,000,446 | +0.25(+0.35%) |
Jun 15, 2016 | 71.40 | 72.74 | 71.26 | 72.43 | 1,578,317 | +1.19(+1.67%) |
Jun 14, 2016 | 70.87 | 71.31 | 69.98 | 71.24 | 1,279,849 | +0.23(+0.32%) |
Jun 13, 2016 | 72.11 | 72.48 | 70.97 | 71.01 | 1,229,423 | -1.25(-1.73%) |
Jun 10, 2016 | 72.41 | 72.79 | 71.74 | 72.26 | 1,132,093 | -0.39(-0.54%) |
Jun 09, 2016 | 72.99 | 73.34 | 72.26 | 72.65 | 1,242,388 | -0.86(-1.17%) |
Jun 08, 2016 | 73.87 | 74.56 | 73.16 | 73.51 | 1,683,966 | -0.07(-0.10%) |
Jun 07, 2016 | 73.67 | 74.06 | 73.14 | 73.58 | 943,200 | +0.30(+0.41%) |
Jun 06, 2016 | 72.85 | 74.37 | 72.50 | 73.28 | 1,157,830 | +0.87(+1.20%) |
Jun 03, 2016 | 72.41 | 72.73 | 71.65 | 72.41 | 944,622 | +0.14(+0.20%) |
Jun 02, 2016 | 71.63 | 72.37 | 71.62 | 72.27 | 695,894 | +0.14(+0.20%) |