Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 89.47 | 91.40 | 89.23 | 91.32 | 1,926,288 | +1.71(+1.91%) |
Jul 28, 2017 | 90.34 | 90.96 | 88.83 | 89.61 | 1,776,177 | -0.77(-0.85%) |
Jul 27, 2017 | 89.72 | 90.79 | 88.98 | 90.38 | 1,904,759 | +0.66(+0.73%) |
Jul 26, 2017 | 88.98 | 89.86 | 88.80 | 89.72 | 801,913 | +0.70(+0.78%) |
Jul 25, 2017 | 89.78 | 89.78 | 88.59 | 89.02 | 962,995 | -0.64(-0.72%) |
Jul 24, 2017 | 89.07 | 89.98 | 88.68 | 89.66 | 898,891 | +0.63(+0.70%) |
Jul 21, 2017 | 88.75 | 89.26 | 88.49 | 89.04 | 768,917 | +0.28(+0.31%) |
Jul 20, 2017 | 89.07 | 89.56 | 88.71 | 88.76 | 1,517,680 | -0.19(-0.21%) |
Jul 19, 2017 | 89.12 | 89.61 | 88.26 | 88.95 | 1,587,973 | -0.52(-0.58%) |
Jul 18, 2017 | 89.14 | 89.83 | 88.89 | 89.47 | 1,186,490 | +0.24(+0.27%) |
Jul 17, 2017 | 88.79 | 89.29 | 88.34 | 89.24 | 1,547,177 | +0.22(+0.25%) |
Jul 14, 2017 | 89.64 | 90.42 | 88.75 | 89.01 | 1,197,979 | -0.06(-0.06%) |
Jul 13, 2017 | 88.63 | 89.30 | 88.18 | 89.07 | 1,519,493 | +0.40(+0.45%) |
Jul 12, 2017 | 87.40 | 88.86 | 87.08 | 88.67 | 1,410,493 | +1.90(+2.19%) |
Jul 11, 2017 | 87.08 | 87.60 | 86.32 | 86.77 | 1,345,271 | -0.36(-0.42%) |
Jul 10, 2017 | 87.40 | 88.09 | 87.10 | 87.14 | 1,569,316 | -0.07(-0.08%) |
Jul 07, 2017 | 86.85 | 87.88 | 86.58 | 87.21 | 1,110,615 | +0.63(+0.72%) |
Jul 06, 2017 | 87.52 | 87.83 | 86.09 | 86.58 | 1,421,680 | -1.30(-1.48%) |
Jul 05, 2017 | 89.60 | 90.04 | 87.36 | 87.88 | 1,736,966 | -1.83(-2.04%) |
Jul 03, 2017 | 89.89 | 90.08 | 88.62 | 89.71 | 864,861 | +0.28(+0.32%) |
Jun 30, 2017 | 89.28 | 89.92 | 88.95 | 89.43 | 2,497,349 | +0.02(+0.02%) |
Jun 29, 2017 | 90.99 | 91.17 | 88.56 | 89.41 | 2,210,449 | -1.92(-2.11%) |
Jun 28, 2017 | 92.55 | 92.68 | 90.81 | 91.33 | 1,845,218 | -1.01(-1.10%) |
Jun 27, 2017 | 94.91 | 95.01 | 92.30 | 92.35 | 1,924,981 | -2.78(-2.92%) |
Jun 26, 2017 | 95.79 | 96.22 | 94.84 | 95.13 | 1,987,543 | -0.31(-0.32%) |
Jun 23, 2017 | 95.22 | 96.20 | 95.07 | 95.44 | 2,736,259 | +0.10(+0.10%) |
Jun 22, 2017 | 94.33 | 95.55 | 93.66 | 95.34 | 2,276,023 | +1.06(+1.13%) |
Jun 21, 2017 | 93.05 | 94.35 | 93.00 | 94.28 | 1,735,142 | +1.14(+1.22%) |
Jun 20, 2017 | 92.31 | 93.29 | 92.09 | 93.14 | 1,564,581 | +0.86(+0.94%) |
Jun 19, 2017 | 93.01 | 93.01 | 91.41 | 92.28 | 1,657,788 | -0.05(-0.05%) |
Jun 16, 2017 | 93.44 | 93.57 | 91.81 | 92.32 | 2,313,953 | -0.90(-0.97%) |
Jun 15, 2017 | 92.63 | 93.85 | 92.26 | 93.23 | 1,548,529 | +0.24(+0.26%) |
Jun 14, 2017 | 92.29 | 93.98 | 91.32 | 92.99 | 2,732,709 | +1.65(+1.81%) |
Jun 13, 2017 | 90.10 | 91.36 | 89.55 | 91.33 | 2,152,317 | +1.26(+1.40%) |
Jun 12, 2017 | 88.96 | 90.09 | 87.07 | 90.08 | 3,912,181 | +1.08(+1.22%) |
Jun 09, 2017 | 89.49 | 92.66 | 87.70 | 88.99 | 9,001,538 | -2.69(-2.94%) |
Jun 08, 2017 | 93.41 | 90.39 | 91.69 | 1,348,184 | -1.00(-1.08%) | |
Jun 07, 2017 | 93.37 | 93.85 | 92.49 | 92.68 | 1,266,828 | -0.64(-0.68%) |
Jun 06, 2017 | 93.46 | 94.27 | 93.03 | 93.32 | 725,062 | -0.10(-0.11%) |
Jun 05, 2017 | 94.02 | 94.17 | 93.03 | 93.42 | 944,690 | -0.64(-0.68%) |
Jun 02, 2017 | 92.89 | 94.06 | 92.82 | 94.06 | 994,355 | +1.55(+1.67%) |
Jun 01, 2017 | 92.81 | 93.06 | 92.25 | 92.51 | 1,634,392 | -0.31(-0.33%) |
May 31, 2017 | 92.76 | 93.40 | 92.21 | 92.82 | 1,459,717 | +0.15(+0.16%) |
May 30, 2017 | 92.16 | 93.11 | 92.16 | 92.67 | 739,650 | +0.15(+0.16%) |
May 26, 2017 | 93.34 | 93.56 | 91.85 | 92.52 | 640,295 | -0.75(-0.80%) |
May 25, 2017 | 92.16 | 93.81 | 91.72 | 93.26 | 1,055,256 | +1.25(+1.36%) |
May 24, 2017 | 91.35 | 92.48 | 91.35 | 92.02 | 906,159 | +0.77(+0.84%) |
May 23, 2017 | 91.29 | 91.54 | 90.96 | 91.25 | 887,841 | +0.24(+0.27%) |
May 22, 2017 | 90.45 | 91.59 | 89.88 | 91.00 | 1,263,424 | +0.82(+0.91%) |
May 19, 2017 | 90.08 | 91.03 | 89.64 | 90.19 | 1,036,015 | +0.14(+0.16%) |
May 18, 2017 | 90.48 | 90.48 | 89.02 | 90.04 | 1,085,913 | -0.43(-0.48%) |
May 17, 2017 | 89.18 | 91.08 | 88.49 | 90.48 | 1,510,999 | -0.01(-0.01%) |
May 16, 2017 | 90.96 | 91.07 | 90.01 | 90.48 | 755,768 | -0.58(-0.64%) |
May 15, 2017 | 90.30 | 91.15 | 90.11 | 91.07 | 985,681 | +0.69(+0.76%) |
May 12, 2017 | 89.24 | 90.55 | 89.09 | 90.37 | 869,682 | +1.11(+1.24%) |
May 11, 2017 | 89.62 | 89.90 | 89.02 | 89.27 | 777,524 | -0.60(-0.66%) |
May 10, 2017 | 89.49 | 90.24 | 89.30 | 89.86 | 836,396 | +0.34(+0.38%) |
May 09, 2017 | 89.29 | 90.00 | 88.87 | 89.53 | 1,049,248 | +0.36(+0.41%) |
May 08, 2017 | 89.66 | 89.73 | 88.43 | 89.16 | 881,404 | -0.21(-0.24%) |
May 05, 2017 | 87.99 | 89.42 | 87.99 | 89.38 | 828,714 | +1.52(+1.73%) |
May 04, 2017 | 87.51 | 87.88 | 86.58 | 87.85 | 1,470,496 | +0.28(+0.32%) |
May 03, 2017 | 89.03 | 89.03 | 87.55 | 87.57 | 1,256,181 | -0.99(-1.12%) |
May 02, 2017 | 89.86 | 89.92 | 88.27 | 88.56 | 1,438,892 | -1.17(-1.30%) |
May 01, 2017 | 90.47 | 90.59 | 89.30 | 89.73 | 1,639,605 | -0.46(-0.50%) |
Apr 28, 2017 | 88.74 | 90.68 | 88.54 | 90.19 | 2,408,648 | +1.22(+1.37%) |
Apr 27, 2017 | 89.17 | 87.35 | 88.97 | 1,408,325 | +1.63(+1.86%) | |
Apr 26, 2017 | 87.88 | 87.91 | 87.25 | 87.34 | 1,005,884 | -0.68(-0.78%) |
Apr 25, 2017 | 88.11 | 88.45 | 87.88 | 88.03 | 806,515 | +0.11(+0.13%) |
Apr 24, 2017 | 88.95 | 89.27 | 87.37 | 87.92 | 1,815,232 | -0.73(-0.82%) |
Apr 21, 2017 | 88.87 | 89.30 | 88.52 | 88.65 | 1,048,559 | -0.31(-0.35%) |
Apr 20, 2017 | 88.76 | 89.20 | 88.44 | 88.96 | 1,347,789 | +0.20(+0.23%) |
Apr 19, 2017 | 87.96 | 88.84 | 87.67 | 88.76 | 1,474,266 | +0.80(+0.91%) |
Apr 18, 2017 | 87.26 | 88.21 | 87.10 | 87.96 | 1,811,967 | +0.60(+0.68%) |
Apr 17, 2017 | 86.35 | 87.37 | 86.04 | 87.36 | 877,468 | +1.28(+1.49%) |
Apr 13, 2017 | 86.32 | 86.46 | 85.88 | 86.08 | 735,767 | -0.24(-0.28%) |
Apr 12, 2017 | 85.94 | 86.38 | 85.62 | 86.32 | 1,016,405 | +0.39(+0.46%) |
Apr 11, 2017 | 85.91 | 86.22 | 85.34 | 85.93 | 811,192 | +0.09(+0.11%) |
Apr 10, 2017 | 85.33 | 86.03 | 85.13 | 85.83 | 1,214,193 | +0.47(+0.55%) |
Apr 07, 2017 | 84.92 | 85.92 | 84.66 | 85.36 | 1,129,427 | +0.37(+0.43%) |
Apr 06, 2017 | 84.01 | 85.07 | 83.51 | 84.99 | 1,189,082 | +1.06(+1.26%) |
Apr 05, 2017 | 83.08 | 84.64 | 82.91 | 83.93 | 1,058,885 | +0.79(+0.94%) |
Apr 04, 2017 | 83.40 | 83.60 | 82.89 | 83.15 | 885,820 | -0.24(-0.29%) |
Apr 03, 2017 | 83.56 | 83.73 | 82.59 | 83.39 | 1,141,425 | -0.16(-0.19%) |
Mar 31, 2017 | 82.56 | 83.77 | 82.48 | 83.55 | 1,473,533 | +0.75(+0.90%) |
Mar 30, 2017 | 82.47 | 83.05 | 82.10 | 82.80 | 1,008,216 | +0.06(+0.07%) |
Mar 29, 2017 | 81.25 | 82.85 | 81.18 | 82.75 | 1,452,043 | +1.47(+1.81%) |
Mar 28, 2017 | 80.89 | 81.39 | 80.28 | 81.28 | 846,289 | +0.55(+0.68%) |
Mar 27, 2017 | 81.32 | 81.63 | 80.25 | 80.73 | 863,769 | -0.74(-0.91%) |
Mar 24, 2017 | 82.54 | 82.87 | 81.41 | 81.47 | 1,567,031 | -0.91(-1.11%) |
Mar 23, 2017 | 82.15 | 83.10 | 81.80 | 82.38 | 971,494 | +0.21(+0.26%) |
Mar 22, 2017 | 81.75 | 82.36 | 81.24 | 82.17 | 1,235,989 | +0.92(+1.13%) |
Mar 21, 2017 | 81.76 | 82.46 | 81.16 | 81.25 | 1,127,294 | -0.21(-0.26%) |
Mar 20, 2017 | 80.85 | 81.97 | 80.84 | 81.46 | 1,606,847 | +0.66(+0.82%) |
Mar 17, 2017 | 81.36 | 81.89 | 80.79 | 80.80 | 2,280,288 | -0.41(-0.50%) |
Mar 16, 2017 | 81.99 | 82.34 | 80.85 | 81.21 | 1,474,693 | -0.86(-1.05%) |
Mar 15, 2017 | 80.89 | 82.28 | 80.89 | 82.07 | 2,786,075 | +1.66(+2.06%) |
Mar 14, 2017 | 81.01 | 81.01 | 80.19 | 80.42 | 1,098,064 | -0.60(-0.74%) |
Mar 13, 2017 | 81.15 | 81.27 | 79.98 | 81.01 | 1,428,028 | +0.15(+0.18%) |
Mar 10, 2017 | 80.93 | 82.41 | 80.47 | 80.86 | 1,119,028 | -0.06(-0.08%) |
Mar 09, 2017 | 81.18 | 81.68 | 80.35 | 80.93 | 1,834,743 | -0.31(-0.38%) |
Mar 08, 2017 | 83.44 | 83.44 | 81.17 | 81.24 | 2,274,062 | -2.41(-2.88%) |
Mar 07, 2017 | 83.47 | 84.23 | 83.16 | 83.65 | 825,027 | -0.17(-0.20%) |
Mar 06, 2017 | 84.05 | 84.18 | 83.23 | 83.82 | 857,269 | -0.49(-0.58%) |
Mar 03, 2017 | 83.42 | 84.48 | 83.01 | 84.31 | 1,026,542 | +0.76(+0.90%) |
Mar 02, 2017 | 84.09 | 84.55 | 82.84 | 83.56 | 1,167,001 | -0.53(-0.63%) |
Mar 01, 2017 | 83.61 | 84.48 | 82.71 | 84.09 | 1,579,756 | +0.03(+0.04%) |
Feb 28, 2017 | 83.77 | 84.39 | 83.18 | 84.05 | 1,732,756 | +0.30(+0.36%) |
Feb 27, 2017 | 84.08 | 84.40 | 83.63 | 83.75 | 862,126 | -0.17(-0.20%) |
Feb 24, 2017 | 82.47 | 84.37 | 82.15 | 83.92 | 1,803,638 | +1.56(+1.89%) |
Feb 23, 2017 | 81.02 | 82.55 | 80.58 | 82.37 | 1,669,663 | +1.66(+2.05%) |
Feb 22, 2017 | 81.42 | 82.34 | 80.34 | 80.71 | 1,692,565 | -0.79(-0.97%) |
Feb 21, 2017 | 81.06 | 81.70 | 80.85 | 81.50 | 1,953,243 | +0.44(+0.55%) |
Feb 17, 2017 | 81.06 | 81.06 | 81.06 | 0 | +0.79(+0.98%) | |
Feb 16, 2017 | 81.52 | 82.18 | 80.02 | 80.27 | 2,922,115 | -1.00(-1.24%) |
Feb 15, 2017 | 81.61 | 81.61 | 80.51 | 81.28 | 3,306,617 | -0.68(-0.83%) |
Feb 14, 2017 | 83.43 | 83.43 | 81.72 | 81.95 | 2,361,017 | -1.51(-1.81%) |
Feb 13, 2017 | 83.78 | 84.03 | 83.28 | 83.46 | 1,433,740 | +0.03(+0.04%) |
Feb 10, 2017 | 83.84 | 84.12 | 82.64 | 83.43 | 2,314,867 | -0.44(-0.53%) |
Feb 09, 2017 | 83.86 | 84.19 | 83.01 | 83.88 | 915,890 | +0.02(+0.02%) |
Feb 08, 2017 | 83.49 | 84.48 | 82.99 | 83.86 | 1,115,391 | +0.47(+0.57%) |
Feb 07, 2017 | 83.28 | 83.90 | 82.95 | 83.39 | 852,119 | +0.19(+0.23%) |
Feb 06, 2017 | 83.56 | 83.75 | 82.14 | 83.19 | 1,858,581 | -0.67(-0.80%) |
Feb 03, 2017 | 83.84 | 84.83 | 83.58 | 83.86 | 1,238,765 | +0.68(+0.82%) |
Feb 02, 2017 | 83.04 | 83.67 | 82.67 | 83.18 | 1,227,748 | +0.37(+0.44%) |
Feb 01, 2017 | 83.64 | 83.86 | 82.67 | 82.81 | 1,310,504 | -0.96(-1.14%) |
Jan 31, 2017 | 82.96 | 84.11 | 82.96 | 83.77 | 1,675,338 | +0.94(+1.14%) |
Jan 30, 2017 | 82.92 | 82.92 | 82.31 | 82.83 | 994,538 | -0.01(-0.01%) |
Jan 27, 2017 | 83.87 | 83.90 | 82.44 | 82.83 | 1,091,397 | -0.89(-1.06%) |
Jan 26, 2017 | 83.74 | 84.33 | 83.28 | 83.72 | 1,665,207 | +0.14(+0.17%) |
Jan 25, 2017 | 83.51 | 84.05 | 82.89 | 83.58 | 1,673,416 | +0.03(+0.04%) |
Jan 24, 2017 | 82.57 | 83.84 | 82.32 | 83.55 | 1,510,549 | +1.01(+1.23%) |
Jan 23, 2017 | 82.26 | 82.80 | 82.12 | 82.54 | 1,272,428 | +0.19(+0.24%) |
Jan 20, 2017 | 81.80 | 82.81 | 81.77 | 82.34 | 1,961,750 | +0.82(+1.00%) |
Jan 19, 2017 | 80.77 | 81.64 | 80.24 | 81.53 | 1,263,134 | +0.09(+0.11%) |
Jan 18, 2017 | 80.12 | 81.72 | 80.05 | 81.43 | 2,382,538 | +1.00(+1.25%) |
Jan 17, 2017 | 80.08 | 80.76 | 80.08 | 80.43 | 1,815,488 | +0.82(+1.03%) |
Jan 13, 2017 | 79.61 | 79.61 | 79.61 | 0 | -0.16(-0.20%) | |
Jan 12, 2017 | 79.42 | 80.33 | 79.05 | 79.77 | 1,360,055 | +0.23(+0.29%) |
Jan 11, 2017 | 79.52 | 80.39 | 79.35 | 79.54 | 1,202,175 | -0.12(-0.16%) |
Jan 10, 2017 | 80.17 | 80.38 | 79.36 | 79.67 | 1,580,399 | -0.34(-0.43%) |
Jan 09, 2017 | 80.65 | 80.84 | 79.40 | 80.01 | 1,919,989 | -0.97(-1.19%) |
Jan 06, 2017 | 81.63 | 81.90 | 80.70 | 80.97 | 1,621,856 | -0.93(-1.14%) |
Jan 05, 2017 | 79.61 | 81.97 | 79.21 | 81.91 | 3,623,113 | +2.12(+2.66%) |
Jan 04, 2017 | 77.39 | 80.50 | 77.15 | 79.78 | 3,200,271 | +2.45(+3.17%) |
Jan 03, 2017 | 76.96 | 77.35 | 76.30 | 77.33 | 1,815,303 | +0.86(+1.12%) |
Dec 30, 2016 | 76.47 | 76.47 | 76.47 | 0 | -0.12(-0.15%) | |
Dec 29, 2016 | 74.88 | 76.86 | 74.79 | 76.59 | 1,521,974 | +1.86(+2.49%) |
Dec 28, 2016 | 75.22 | 75.42 | 74.33 | 74.73 | 1,125,234 | -0.31(-0.41%) |
Dec 27, 2016 | 75.21 | 75.63 | 74.72 | 75.04 | 655,221 | +0.05(+0.07%) |
Dec 23, 2016 | 74.99 | 74.99 | 74.99 | 0 | +0.12(+0.17%) | |
Dec 22, 2016 | 74.06 | 75.12 | 73.64 | 74.86 | 1,048,134 | +0.68(+0.91%) |
Dec 21, 2016 | 74.60 | 76.15 | 74.15 | 74.19 | 1,505,607 | -0.33(-0.45%) |
Dec 20, 2016 | 75.17 | 76.38 | 74.22 | 74.52 | 1,975,460 | -0.66(-0.88%) |
Dec 19, 2016 | 74.75 | 75.21 | 73.86 | 75.18 | 1,387,162 | +1.56(+2.13%) |
Dec 16, 2016 | 74.03 | 75.17 | 73.32 | 73.62 | 3,946,605 | +0.20(+0.28%) |
Dec 15, 2016 | 73.30 | 74.73 | 72.68 | 73.42 | 1,656,926 | -0.16(-0.21%) |
Dec 14, 2016 | 75.49 | 75.56 | 73.47 | 73.57 | 1,841,561 | -1.67(-2.22%) |
Dec 13, 2016 | 75.08 | 75.66 | 73.83 | 75.24 | 2,418,369 | +0.85(+1.14%) |
Dec 12, 2016 | 72.30 | 74.74 | 72.30 | 74.40 | 2,738,599 | +1.90(+2.62%) |
Dec 09, 2016 | 73.07 | 73.80 | 72.05 | 72.50 | 1,570,778 | -0.15(-0.21%) |
Dec 08, 2016 | 71.64 | 72.84 | 71.27 | 72.65 | 2,070,131 | +1.51(+2.12%) |
Dec 07, 2016 | 69.52 | 71.33 | 69.50 | 71.14 | 1,499,251 | +1.94(+2.81%) |
Dec 06, 2016 | 69.54 | 70.54 | 69.02 | 69.20 | 2,042,792 | -0.08(-0.12%) |
Dec 05, 2016 | 68.78 | 69.61 | 68.71 | 69.28 | 1,276,541 | +0.57(+0.83%) |
Dec 02, 2016 | 68.37 | 70.04 | 68.37 | 68.71 | 1,579,753 | +0.35(+0.52%) |
Dec 01, 2016 | 70.63 | 71.04 | 68.03 | 68.36 | 2,699,065 | -2.85(-4.00%) |
Nov 30, 2016 | 71.70 | 71.70 | 70.66 | 71.20 | 2,233,242 | -0.90(-1.25%) |
Nov 29, 2016 | 70.73 | 72.56 | 70.68 | 72.11 | 1,922,256 | +1.52(+2.15%) |
Nov 28, 2016 | 70.12 | 70.91 | 69.79 | 70.59 | 1,159,812 | +0.45(+0.64%) |
Nov 25, 2016 | 69.21 | 70.49 | 69.14 | 70.14 | 672,148 | +0.96(+1.39%) |
Nov 23, 2016 | 69.18 | 69.18 | 69.18 | 0 | -1.77(-2.49%) | |
Nov 22, 2016 | 69.24 | 71.03 | 68.79 | 70.94 | 1,947,350 | +2.07(+3.01%) |
Nov 21, 2016 | 69.18 | 70.08 | 68.67 | 68.87 | 1,791,511 | +0.28(+0.40%) |
Nov 18, 2016 | 67.83 | 68.77 | 66.86 | 68.59 | 2,145,475 | +1.08(+1.60%) |
Nov 17, 2016 | 68.72 | 69.24 | 67.02 | 67.51 | 2,574,302 | -1.23(-1.79%) |
Nov 16, 2016 | 69.39 | 69.70 | 67.98 | 68.74 | 1,859,738 | -1.13(-1.62%) |
Nov 15, 2016 | 69.48 | 71.02 | 69.19 | 69.88 | 1,883,897 | +0.49(+0.71%) |
Nov 14, 2016 | 67.69 | 69.40 | 66.04 | 69.38 | 2,686,298 | +1.57(+2.32%) |
Nov 11, 2016 | 68.04 | 68.99 | 67.19 | 67.81 | 4,560,251 | -0.23(-0.34%) |
Nov 10, 2016 | 70.05 | 70.42 | 67.42 | 68.04 | 3,946,324 | -2.31(-3.29%) |
Nov 09, 2016 | 71.00 | 71.82 | 69.59 | 70.36 | 3,064,139 | -2.81(-3.85%) |
Nov 08, 2016 | 72.21 | 73.63 | 71.23 | 73.17 | 2,393,313 | +1.21(+1.68%) |
Nov 07, 2016 | 70.98 | 72.51 | 70.98 | 71.96 | 2,676,369 | +1.91(+2.73%) |
Nov 04, 2016 | 68.57 | 70.26 | 68.19 | 70.05 | 1,839,582 | +1.64(+2.40%) |
Nov 03, 2016 | 68.00 | 68.51 | 66.75 | 68.40 | 2,177,825 | +0.38(+0.56%) |
Nov 02, 2016 | 69.31 | 69.63 | 68.01 | 68.03 | 2,179,095 | -1.21(-1.75%) |
Nov 01, 2016 | 72.05 | 72.27 | 68.90 | 69.24 | 2,159,070 | -2.81(-3.91%) |
Oct 31, 2016 | 71.81 | 72.20 | 70.92 | 72.05 | 1,539,489 | +0.63(+0.89%) |
Oct 28, 2016 | 71.04 | 72.39 | 69.80 | 71.42 | 2,071,312 | +0.45(+0.64%) |
Oct 27, 2016 | 75.31 | 75.31 | 69.91 | 70.96 | 2,967,593 | -3.49(-4.69%) |
Oct 26, 2016 | 74.24 | 74.94 | 73.73 | 74.46 | 2,047,313 | -0.27(-0.36%) |
Oct 25, 2016 | 74.17 | 74.83 | 73.08 | 74.73 | 1,205,321 | +0.71(+0.96%) |
Oct 24, 2016 | 74.35 | 74.90 | 73.51 | 74.02 | 1,290,228 | +0.23(+0.31%) |
Oct 21, 2016 | 73.47 | 74.19 | 73.29 | 73.79 | 981,192 | -0.25(-0.34%) |
Oct 20, 2016 | 74.36 | 74.94 | 73.90 | 74.04 | 1,165,152 | -0.38(-0.51%) |
Oct 19, 2016 | 74.61 | 74.89 | 73.59 | 74.42 | 1,031,821 | -0.05(-0.07%) |
Oct 18, 2016 | 73.84 | 74.89 | 73.31 | 74.47 | 1,218,483 | +1.26(+1.72%) |
Oct 17, 2016 | 73.08 | 73.49 | 72.75 | 73.22 | 926,098 | +0.18(+0.24%) |
Oct 14, 2016 | 73.03 | 73.80 | 72.25 | 73.04 | 1,353,905 | +0.10(+0.14%) |
Oct 13, 2016 | 71.77 | 73.04 | 71.30 | 72.94 | 1,584,376 | +0.97(+1.35%) |
Oct 12, 2016 | 70.73 | 72.04 | 70.34 | 71.97 | 1,160,909 | +1.39(+1.97%) |
Oct 11, 2016 | 71.27 | 71.51 | 70.24 | 70.58 | 899,202 | -0.76(-1.06%) |
Oct 10, 2016 | 70.69 | 71.77 | 70.69 | 71.33 | 1,486,010 | +0.68(+0.96%) |
Oct 07, 2016 | 70.52 | 72.31 | 69.97 | 70.66 | 1,677,424 | +0.49(+0.69%) |
Oct 06, 2016 | 69.51 | 70.93 | 68.77 | 70.17 | 2,334,837 | +0.12(+0.18%) |
Oct 05, 2016 | 71.15 | 71.33 | 69.10 | 70.05 | 2,318,485 | -1.04(-1.46%) |
Oct 04, 2016 | 72.48 | 72.49 | 70.32 | 71.09 | 2,713,013 | -1.87(-2.56%) |
Oct 03, 2016 | 74.62 | 74.62 | 72.30 | 72.95 | 2,061,037 | -1.94(-2.59%) |
Sep 30, 2016 | 75.96 | 76.68 | 74.25 | 74.90 | 3,761,442 | -0.68(-0.90%) |
Sep 29, 2016 | 76.22 | 76.46 | 74.91 | 75.58 | 3,043,178 | -0.97(-1.27%) |
Sep 28, 2016 | 76.47 | 77.00 | 76.04 | 76.55 | 3,725,966 | +1.87(+2.50%) |
Sep 27, 2016 | 75.69 | 75.73 | 74.50 | 74.68 | 2,351,246 | -0.62(-0.82%) |
Sep 26, 2016 | 75.04 | 75.68 | 74.59 | 75.30 | 8,056,492 | -0.24(-0.32%) |
Sep 23, 2016 | 75.28 | 76.14 | 74.75 | 75.54 | 2,865,291 | -0.11(-0.14%) |
Sep 22, 2016 | 74.03 | 76.30 | 74.03 | 75.65 | 2,860,804 | +2.01(+2.72%) |
Sep 21, 2016 | 72.52 | 73.73 | 72.11 | 73.64 | 2,328,837 | +1.10(+1.52%) |
Sep 20, 2016 | 72.75 | 72.99 | 72.34 | 72.54 | 2,506,387 | +0.26(+0.36%) |
Sep 19, 2016 | 71.87 | 72.54 | 71.27 | 72.28 | 2,648,517 | +0.86(+1.21%) |
Sep 16, 2016 | 71.23 | 71.49 | 70.81 | 71.41 | 3,098,626 | -0.05(-0.08%) |
Sep 15, 2016 | 70.99 | 71.59 | 70.39 | 71.47 | 2,164,631 | +0.48(+0.67%) |
Sep 14, 2016 | 72.05 | 72.21 | 70.72 | 70.99 | 3,209,340 | -0.76(-1.05%) |
Sep 13, 2016 | 72.74 | 73.04 | 71.47 | 71.74 | 3,516,671 | -1.69(-2.30%) |
Sep 12, 2016 | 73.16 | 73.95 | 72.34 | 73.43 | 3,714,156 | -0.13(-0.18%) |
Sep 09, 2016 | 75.95 | 76.38 | 73.56 | 73.56 | 2,847,236 | -3.20(-4.17%) |
Sep 08, 2016 | 77.39 | 77.39 | 76.47 | 76.76 | 2,041,957 | -1.02(-1.31%) |
Sep 07, 2016 | 77.86 | 77.93 | 76.77 | 77.78 | 1,500,542 | -0.08(-0.11%) |
Sep 06, 2016 | 76.76 | 78.10 | 75.72 | 77.86 | 2,063,203 | +1.38(+1.80%) |
Sep 02, 2016 | 76.27 | 76.49 | 76.49 | 76.49 | 1,649,468 | +0.50(+0.65%) |
Sep 01, 2016 | 75.65 | 76.05 | 75.10 | 75.99 | 1,661,434 | +0.28(+0.36%) |
Aug 31, 2016 | 75.45 | 76.00 | 75.01 | 75.72 | 3,088,284 | +0.05(+0.07%) |
Aug 30, 2016 | 76.99 | 77.07 | 75.39 | 75.66 | 1,404,586 | -1.27(-1.65%) |
Aug 29, 2016 | 76.22 | 77.01 | 76.16 | 76.93 | 1,513,905 | +0.93(+1.23%) |
Aug 26, 2016 | 75.51 | 77.18 | 75.10 | 76.00 | 2,436,110 | +0.53(+0.70%) |
Aug 25, 2016 | 75.44 | 76.18 | 75.03 | 75.47 | 1,306,528 | -0.08(-0.11%) |
Aug 24, 2016 | 76.20 | 76.51 | 75.12 | 75.56 | 1,613,529 | -0.59(-0.77%) |
Aug 23, 2016 | 77.36 | 77.61 | 75.85 | 76.14 | 1,800,166 | -1.50(-1.93%) |
Aug 22, 2016 | 77.49 | 78.15 | 77.08 | 77.64 | 1,851,726 | +0.45(+0.58%) |
Aug 19, 2016 | 77.31 | 77.50 | 76.76 | 77.19 | 1,392,792 | -0.15(-0.20%) |
Aug 18, 2016 | 77.91 | 78.10 | 77.12 | 77.34 | 1,286,244 | -0.43(-0.55%) |
Aug 17, 2016 | 77.18 | 78.04 | 76.59 | 77.77 | 1,448,694 | +0.85(+1.10%) |
Aug 16, 2016 | 77.51 | 77.51 | 76.30 | 76.92 | 1,500,158 | -0.86(-1.11%) |
Aug 15, 2016 | 78.80 | 79.25 | 77.57 | 77.79 | 1,290,659 | -1.10(-1.39%) |
Aug 12, 2016 | 78.12 | 79.89 | 77.69 | 78.89 | 1,737,447 | +1.22(+1.57%) |
Aug 11, 2016 | 77.69 | 77.99 | 76.69 | 77.67 | 1,325,418 | +0.02(+0.03%) |
Aug 10, 2016 | 77.77 | 78.21 | 77.41 | 77.64 | 1,249,152 | -0.22(-0.28%) |
Aug 09, 2016 | 76.74 | 77.86 | 75.72 | 77.86 | 2,021,723 | +1.19(+1.55%) |
Aug 08, 2016 | 77.05 | 77.14 | 76.09 | 76.67 | 1,947,879 | -0.47(-0.60%) |
Aug 05, 2016 | 78.84 | 78.84 | 76.59 | 77.14 | 1,763,054 | -1.62(-2.06%) |
Aug 04, 2016 | 78.38 | 78.95 | 77.93 | 78.76 | 1,970,983 | +0.76(+0.98%) |
Aug 03, 2016 | 79.62 | 79.85 | 77.46 | 77.99 | 2,824,403 | -1.95(-2.44%) |
Aug 02, 2016 | 81.07 | 81.52 | 79.36 | 79.94 | 2,550,002 | -1.57(-1.93%) |