Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 82.25 | 82.44 | 81.24 | 81.32 | 1,320,712 | -1.18(-1.43%) |
Mar 30, 2017 | 81.70 | 83.32 | 81.60 | 82.50 | 1,637,863 | +1.05(+1.29%) |
Mar 29, 2017 | 81.18 | 81.69 | 80.71 | 81.44 | 746,808 | -0.09(-0.10%) |
Mar 28, 2017 | 79.46 | 81.78 | 79.46 | 81.53 | 1,441,892 | +1.97(+2.48%) |
Mar 27, 2017 | 77.63 | 79.75 | 77.57 | 79.56 | 1,456,673 | +1.19(+1.52%) |
Mar 24, 2017 | 78.26 | 78.49 | 77.88 | 78.36 | 810,173 | +0.29(+0.38%) |
Mar 23, 2017 | 77.89 | 78.95 | 77.63 | 78.07 | 1,115,572 | +0.02(+0.02%) |
Mar 22, 2017 | 77.93 | 78.28 | 77.44 | 78.05 | 1,628,709 | +0.18(+0.23%) |
Mar 21, 2017 | 79.22 | 79.39 | 77.32 | 77.87 | 1,740,665 | -1.22(-1.55%) |
Mar 20, 2017 | 79.81 | 80.08 | 79.03 | 79.09 | 1,765,292 | -0.68(-0.86%) |
Mar 17, 2017 | 81.52 | 81.79 | 79.67 | 79.77 | 2,231,949 | -1.64(-2.01%) |
Mar 16, 2017 | 82.11 | 82.32 | 79.92 | 81.42 | 2,112,643 | -1.55(-1.86%) |
Mar 15, 2017 | 82.35 | 83.57 | 81.77 | 82.96 | 2,408,517 | +0.93(+1.13%) |
Mar 14, 2017 | 82.34 | 82.64 | 81.79 | 82.03 | 1,010,396 | -0.88(-1.06%) |
Mar 13, 2017 | 82.81 | 83.28 | 82.70 | 82.91 | 795,646 | +0.11(+0.14%) |
Mar 10, 2017 | 83.12 | 83.50 | 82.38 | 82.80 | 737,565 | -0.02(-0.02%) |
Mar 09, 2017 | 83.24 | 83.54 | 82.56 | 82.82 | 1,180,766 | -0.51(-0.61%) |
Mar 08, 2017 | 83.93 | 84.05 | 83.10 | 83.33 | 1,283,383 | -0.75(-0.89%) |
Mar 07, 2017 | 84.04 | 84.39 | 83.74 | 84.08 | 1,563,536 | -0.27(-0.32%) |
Mar 06, 2017 | 84.49 | 84.49 | 83.65 | 84.35 | 1,461,346 | -0.20(-0.23%) |
Mar 03, 2017 | 84.70 | 85.24 | 83.95 | 84.55 | 1,613,755 | +0.02(+0.02%) |
Mar 02, 2017 | 85.17 | 85.50 | 84.48 | 84.53 | 1,130,190 | -0.85(-1.00%) |
Mar 01, 2017 | 84.45 | 85.80 | 84.24 | 85.38 | 1,687,991 | +1.65(+1.97%) |
Feb 28, 2017 | 83.68 | 84.49 | 83.30 | 83.73 | 1,273,196 | +0.20(+0.24%) |
Feb 27, 2017 | 83.67 | 83.82 | 83.00 | 83.53 | 808,312 | +0.09(+0.10%) |
Feb 24, 2017 | 82.04 | 83.58 | 81.72 | 83.44 | 1,897,675 | +0.87(+1.05%) |
Feb 23, 2017 | 83.09 | 83.47 | 81.55 | 82.57 | 2,251,072 | -0.27(-0.33%) |
Feb 22, 2017 | 82.35 | 83.51 | 82.08 | 82.85 | 1,331,876 | +0.04(+0.05%) |
Feb 21, 2017 | 82.40 | 83.13 | 82.23 | 82.81 | 1,469,592 | +0.73(+0.89%) |
Feb 17, 2017 | 82.08 | 82.08 | 82.08 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 82.04 | 82.40 | 81.62 | 82.05 | 1,081,771 | +0.09(+0.12%) |
Feb 15, 2017 | 81.29 | 82.09 | 81.12 | 81.95 | 1,860,751 | +0.31(+0.38%) |
Feb 14, 2017 | 81.89 | 81.91 | 80.86 | 81.64 | 2,517,077 | -0.24(-0.29%) |
Feb 13, 2017 | 81.57 | 82.45 | 81.25 | 81.88 | 1,199,473 | +0.82(+1.01%) |
Feb 10, 2017 | 81.34 | 81.71 | 80.74 | 81.05 | 1,908,444 | -0.15(-0.19%) |
Feb 09, 2017 | 80.58 | 81.61 | 80.58 | 81.20 | 1,397,785 | +0.85(+1.06%) |
Feb 08, 2017 | 80.14 | 80.37 | 79.02 | 80.35 | 1,456,055 | +0.06(+0.07%) |
Feb 07, 2017 | 80.80 | 81.29 | 80.00 | 80.30 | 1,394,661 | -0.21(-0.26%) |
Feb 06, 2017 | 80.76 | 81.37 | 80.09 | 80.51 | 1,035,023 | -0.37(-0.46%) |
Feb 03, 2017 | 80.51 | 81.38 | 79.83 | 80.87 | 1,418,581 | +0.63(+0.79%) |
Feb 02, 2017 | 80.84 | 80.98 | 79.83 | 80.24 | 1,319,772 | -1.05(-1.29%) |
Feb 01, 2017 | 81.04 | 82.03 | 80.68 | 81.29 | 2,147,134 | +0.13(+0.16%) |
Jan 31, 2017 | 81.23 | 81.48 | 80.47 | 81.16 | 2,368,441 | -0.43(-0.52%) |
Jan 30, 2017 | 81.00 | 81.89 | 80.62 | 81.58 | 1,671,794 | +0.34(+0.42%) |
Jan 27, 2017 | 82.65 | 82.65 | 80.46 | 81.24 | 2,572,028 | -1.21(-1.47%) |
Jan 26, 2017 | 82.71 | 84.13 | 82.20 | 82.45 | 2,722,182 | -1.50(-1.79%) |
Jan 25, 2017 | 81.89 | 84.02 | 81.80 | 83.95 | 2,032,444 | +2.38(+2.92%) |
Jan 24, 2017 | 81.18 | 82.19 | 80.77 | 81.57 | 1,402,713 | +0.71(+0.88%) |
Jan 23, 2017 | 81.31 | 82.14 | 80.27 | 80.86 | 2,186,181 | -2.18(-2.63%) |
Jan 20, 2017 | 80.30 | 84.16 | 79.46 | 83.05 | 4,342,965 | +3.22(+4.04%) |
Jan 19, 2017 | 82.37 | 83.21 | 79.51 | 79.83 | 3,111,022 | -0.43(-0.54%) |
Jan 18, 2017 | 79.33 | 80.64 | 78.75 | 80.26 | 1,762,832 | +0.66(+0.83%) |
Jan 17, 2017 | 79.74 | 81.48 | 79.10 | 79.60 | 1,958,418 | +0.35(+0.44%) |
Jan 13, 2017 | 79.25 | 79.25 | 79.25 | 0 | +1.67(+2.16%) | |
Jan 12, 2017 | 76.72 | 77.83 | 75.93 | 77.58 | 1,800,625 | +0.63(+0.82%) |
Jan 11, 2017 | 76.77 | 77.68 | 76.76 | 76.94 | 1,737,267 | +0.16(+0.21%) |
Jan 10, 2017 | 77.03 | 77.88 | 76.31 | 76.78 | 978,773 | -0.26(-0.33%) |
Jan 09, 2017 | 78.69 | 79.12 | 76.73 | 77.04 | 1,812,765 | -2.14(-2.70%) |
Jan 06, 2017 | 77.18 | 79.64 | 76.91 | 79.17 | 1,882,218 | +1.98(+2.57%) |
Jan 05, 2017 | 76.73 | 78.33 | 76.59 | 77.19 | 2,484,747 | +0.50(+0.65%) |
Jan 04, 2017 | 76.76 | 77.53 | 74.68 | 76.69 | 4,908,228 | +0.34(+0.45%) |
Jan 03, 2017 | 80.79 | 80.90 | 76.16 | 76.35 | 3,090,258 | -3.81(-4.75%) |
Dec 30, 2016 | 80.16 | 80.16 | 80.16 | 0 | +0.37(+0.46%) | |
Dec 29, 2016 | 80.15 | 80.38 | 79.53 | 79.79 | 653,742 | -0.07(-0.08%) |
Dec 28, 2016 | 81.12 | 81.81 | 79.75 | 79.85 | 852,783 | -1.23(-1.51%) |
Dec 27, 2016 | 80.27 | 81.29 | 80.21 | 81.08 | 708,821 | +0.82(+1.02%) |
Dec 23, 2016 | 80.26 | 80.26 | 80.26 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 80.44 | 80.52 | 79.98 | 80.26 | 1,243,127 | -0.19(-0.23%) |
Dec 21, 2016 | 80.90 | 80.90 | 79.82 | 80.45 | 1,045,802 | -0.23(-0.28%) |
Dec 20, 2016 | 81.42 | 81.71 | 80.22 | 80.68 | 1,346,831 | -0.69(-0.84%) |
Dec 19, 2016 | 81.37 | 81.43 | 80.60 | 81.36 | 974,618 | -0.14(-0.17%) |
Dec 16, 2016 | 81.31 | 81.92 | 80.72 | 81.51 | 1,960,193 | +0.93(+1.16%) |
Dec 15, 2016 | 80.10 | 81.58 | 80.03 | 80.57 | 1,361,400 | +0.86(+1.07%) |
Dec 14, 2016 | 80.61 | 81.19 | 79.55 | 79.72 | 1,467,253 | -1.19(-1.47%) |
Dec 13, 2016 | 81.22 | 81.58 | 80.24 | 80.90 | 1,502,998 | +0.56(+0.69%) |
Dec 12, 2016 | 81.05 | 81.28 | 79.58 | 80.35 | 4,904,293 | -0.60(-0.74%) |
Dec 09, 2016 | 80.57 | 81.50 | 79.61 | 80.95 | 2,037,590 | -0.19(-0.23%) |
Dec 08, 2016 | 81.24 | 81.54 | 79.61 | 81.14 | 1,940,488 | +0.00(+0.00%) |
Dec 07, 2016 | 79.43 | 81.30 | 78.79 | 81.14 | 1,950,640 | +2.28(+2.89%) |
Dec 06, 2016 | 79.62 | 80.23 | 78.45 | 78.86 | 2,170,774 | -1.58(-1.97%) |
Dec 05, 2016 | 81.40 | 81.54 | 80.42 | 80.44 | 2,607,327 | -0.23(-0.28%) |
Dec 02, 2016 | 81.67 | 82.04 | 80.44 | 80.67 | 2,451,798 | -0.95(-1.16%) |
Dec 01, 2016 | 83.91 | 84.47 | 81.51 | 81.62 | 2,431,684 | -1.86(-2.23%) |
Nov 30, 2016 | 83.27 | 84.52 | 83.22 | 83.48 | 1,322,012 | +0.72(+0.86%) |
Nov 29, 2016 | 82.92 | 83.63 | 82.18 | 82.77 | 975,692 | -0.50(-0.60%) |
Nov 28, 2016 | 82.70 | 83.68 | 82.15 | 83.27 | 1,450,154 | +0.65(+0.79%) |
Nov 25, 2016 | 82.65 | 82.84 | 82.10 | 82.62 | 526,905 | -0.31(-0.37%) |
Nov 23, 2016 | 82.93 | 82.93 | 82.93 | 0 | +1.34(+1.64%) | |
Nov 22, 2016 | 84.55 | 84.60 | 81.23 | 81.59 | 2,344,279 | -1.92(-2.30%) |
Nov 21, 2016 | 82.58 | 83.85 | 82.57 | 83.51 | 1,607,741 | +1.10(+1.34%) |
Nov 18, 2016 | 80.85 | 82.49 | 80.81 | 82.41 | 1,587,991 | +1.48(+1.83%) |
Nov 17, 2016 | 79.99 | 81.63 | 79.99 | 80.93 | 2,257,301 | +0.93(+1.16%) |
Nov 16, 2016 | 80.00 | 81.31 | 79.50 | 80.00 | 1,789,801 | -0.16(-0.20%) |
Nov 15, 2016 | 80.19 | 80.86 | 79.02 | 80.16 | 1,726,434 | +0.08(+0.09%) |
Nov 14, 2016 | 77.60 | 80.91 | 77.40 | 80.08 | 2,991,129 | +2.87(+3.72%) |
Nov 11, 2016 | 76.31 | 77.30 | 75.51 | 77.21 | 3,442,303 | +0.88(+1.16%) |
Nov 10, 2016 | 78.82 | 80.00 | 76.32 | 76.33 | 6,042,579 | -1.29(-1.66%) |
Nov 09, 2016 | 75.45 | 78.78 | 74.63 | 77.62 | 14,110,926 | -9.48(-10.88%) |
Nov 08, 2016 | 86.00 | 87.51 | 84.69 | 87.10 | 2,002,833 | +0.99(+1.15%) |
Nov 07, 2016 | 86.56 | 87.60 | 85.36 | 86.11 | 2,638,682 | +3.32(+4.01%) |
Nov 04, 2016 | 82.54 | 83.91 | 82.35 | 82.79 | 1,330,739 | -0.01(-0.01%) |
Nov 03, 2016 | 82.39 | 83.99 | 82.08 | 82.79 | 1,580,554 | +0.47(+0.57%) |
Nov 02, 2016 | 80.75 | 82.84 | 80.33 | 82.32 | 1,830,622 | +1.31(+1.61%) |
Nov 01, 2016 | 82.95 | 83.24 | 80.48 | 81.02 | 1,902,262 | -1.57(-1.90%) |
Oct 31, 2016 | 83.90 | 83.98 | 82.46 | 82.59 | 1,296,685 | -0.94(-1.13%) |
Oct 28, 2016 | 84.01 | 85.33 | 82.67 | 83.53 | 2,165,707 | -0.41(-0.49%) |
Oct 27, 2016 | 83.97 | 84.07 | 83.26 | 83.94 | 962,233 | +0.39(+0.46%) |
Oct 26, 2016 | 84.44 | 85.13 | 83.36 | 83.56 | 1,588,638 | -1.59(-1.87%) |
Oct 25, 2016 | 84.64 | 85.45 | 84.10 | 85.15 | 1,008,906 | +0.34(+0.40%) |
Oct 24, 2016 | 85.75 | 85.80 | 84.79 | 84.81 | 1,215,900 | -0.20(-0.23%) |
Oct 21, 2016 | 85.13 | 85.69 | 84.87 | 85.01 | 1,275,133 | -1.07(-1.25%) |
Oct 20, 2016 | 86.93 | 87.40 | 85.33 | 86.08 | 1,914,534 | -1.37(-1.57%) |
Oct 19, 2016 | 87.11 | 88.22 | 85.71 | 87.45 | 2,136,889 | +0.33(+0.38%) |
Oct 18, 2016 | 88.81 | 91.11 | 86.99 | 87.12 | 2,716,750 | -2.00(-2.25%) |
Oct 17, 2016 | 88.96 | 89.81 | 88.63 | 89.13 | 1,446,022 | +0.15(+0.17%) |
Oct 14, 2016 | 88.55 | 89.50 | 88.25 | 88.98 | 1,715,910 | +1.21(+1.38%) |
Oct 13, 2016 | 87.34 | 88.06 | 86.38 | 87.76 | 1,474,418 | -0.32(-0.36%) |
Oct 12, 2016 | 89.83 | 89.83 | 88.02 | 88.08 | 1,355,344 | -1.90(-2.11%) |
Oct 11, 2016 | 88.51 | 91.11 | 88.32 | 89.98 | 2,744,702 | +1.60(+1.81%) |
Oct 10, 2016 | 86.97 | 89.11 | 86.97 | 88.38 | 1,323,148 | +1.79(+2.06%) |
Oct 07, 2016 | 87.59 | 87.77 | 86.28 | 86.60 | 976,255 | -1.22(-1.39%) |
Oct 06, 2016 | 87.99 | 88.24 | 87.47 | 87.82 | 1,268,061 | -0.14(-0.16%) |
Oct 05, 2016 | 86.93 | 88.30 | 86.54 | 87.96 | 762,701 | +1.29(+1.49%) |
Oct 04, 2016 | 86.93 | 87.57 | 86.60 | 86.67 | 930,006 | -0.26(-0.30%) |
Oct 03, 2016 | 87.25 | 88.15 | 86.88 | 86.94 | 795,949 | -0.88(-1.01%) |
Sep 30, 2016 | 87.49 | 88.11 | 87.00 | 87.82 | 1,198,579 | +0.62(+0.71%) |
Sep 29, 2016 | 86.95 | 87.89 | 86.56 | 87.20 | 1,062,690 | +0.22(+0.25%) |
Sep 28, 2016 | 86.28 | 87.12 | 86.22 | 86.98 | 1,148,842 | +0.78(+0.91%) |
Sep 27, 2016 | 84.58 | 87.02 | 84.58 | 86.20 | 2,108,959 | +1.41(+1.66%) |
Sep 26, 2016 | 83.80 | 85.10 | 83.80 | 84.79 | 1,463,072 | +0.42(+0.50%) |
Sep 23, 2016 | 84.28 | 84.65 | 83.94 | 84.37 | 1,005,337 | -0.36(-0.42%) |
Sep 22, 2016 | 84.61 | 85.61 | 84.47 | 84.72 | 2,112,720 | +0.31(+0.37%) |
Sep 21, 2016 | 84.51 | 85.11 | 83.62 | 84.41 | 1,655,451 | +0.11(+0.13%) |
Sep 20, 2016 | 85.21 | 85.33 | 84.29 | 84.30 | 1,126,498 | -0.25(-0.30%) |
Sep 19, 2016 | 86.35 | 86.36 | 84.52 | 84.55 | 1,476,302 | -1.15(-1.34%) |
Sep 16, 2016 | 86.18 | 86.27 | 85.04 | 85.70 | 1,629,125 | -0.81(-0.94%) |
Sep 15, 2016 | 87.12 | 87.38 | 85.80 | 86.51 | 2,149,819 | -0.58(-0.67%) |
Sep 14, 2016 | 86.69 | 87.37 | 86.13 | 87.10 | 1,495,260 | +0.38(+0.43%) |
Sep 13, 2016 | 87.83 | 88.33 | 86.23 | 86.72 | 1,801,767 | -1.90(-2.15%) |
Sep 12, 2016 | 87.65 | 89.12 | 87.03 | 88.62 | 1,224,073 | +0.95(+1.08%) |
Sep 09, 2016 | 90.61 | 91.04 | 87.64 | 87.67 | 914,950 | -3.68(-4.03%) |
Sep 08, 2016 | 91.04 | 91.63 | 90.70 | 91.35 | 934,426 | +0.45(+0.50%) |
Sep 07, 2016 | 89.74 | 91.06 | 89.72 | 90.90 | 1,326,070 | +1.27(+1.41%) |
Sep 06, 2016 | 89.83 | 90.33 | 89.22 | 89.63 | 1,716,284 | -0.19(-0.21%) |
Sep 02, 2016 | 90.93 | 89.82 | 89.82 | 89.82 | 1,228,862 | -0.69(-0.77%) |
Sep 01, 2016 | 91.02 | 91.42 | 89.80 | 90.51 | 1,012,047 | -0.20(-0.22%) |
Aug 31, 2016 | 90.64 | 90.87 | 89.98 | 90.71 | 1,085,164 | -0.19(-0.21%) |
Aug 30, 2016 | 92.20 | 92.42 | 90.63 | 90.90 | 1,332,185 | -1.18(-1.28%) |
Aug 29, 2016 | 93.29 | 93.79 | 91.75 | 92.08 | 1,661,104 | -1.21(-1.30%) |
Aug 26, 2016 | 93.47 | 94.43 | 93.02 | 93.29 | 768,487 | +0.09(+0.10%) |
Aug 25, 2016 | 92.94 | 93.52 | 92.74 | 93.20 | 834,868 | -0.07(-0.07%) |
Aug 24, 2016 | 92.67 | 93.79 | 92.60 | 93.26 | 1,024,945 | +0.38(+0.40%) |
Aug 23, 2016 | 93.43 | 93.54 | 92.87 | 92.89 | 697,269 | +0.03(+0.03%) |
Aug 22, 2016 | 92.40 | 93.02 | 92.17 | 92.86 | 778,922 | -0.06(-0.06%) |
Aug 19, 2016 | 91.88 | 93.10 | 91.88 | 92.91 | 1,128,296 | +0.68(+0.73%) |
Aug 18, 2016 | 91.49 | 92.61 | 91.31 | 92.24 | 1,097,491 | +0.73(+0.80%) |
Aug 17, 2016 | 90.76 | 91.55 | 90.31 | 91.51 | 796,852 | +0.98(+1.09%) |
Aug 16, 2016 | 90.95 | 91.94 | 89.82 | 90.52 | 1,544,236 | -0.53(-0.59%) |
Aug 15, 2016 | 91.26 | 92.60 | 91.00 | 91.06 | 1,384,184 | +0.10(+0.11%) |
Aug 12, 2016 | 90.90 | 91.22 | 90.03 | 90.95 | 690,526 | -0.26(-0.29%) |
Aug 11, 2016 | 90.61 | 92.00 | 90.31 | 91.22 | 732,323 | +0.64(+0.70%) |
Aug 10, 2016 | 91.38 | 91.38 | 90.38 | 90.58 | 552,305 | -0.53(-0.58%) |
Aug 09, 2016 | 91.96 | 92.08 | 90.91 | 91.10 | 553,556 | -0.87(-0.95%) |
Aug 08, 2016 | 92.51 | 93.55 | 91.82 | 91.98 | 1,405,565 | -0.41(-0.45%) |
Aug 05, 2016 | 90.84 | 92.78 | 90.74 | 92.39 | 1,096,960 | +2.01(+2.22%) |
Aug 04, 2016 | 89.68 | 90.81 | 89.03 | 90.38 | 993,377 | +1.13(+1.27%) |
Aug 03, 2016 | 88.40 | 89.57 | 88.23 | 89.25 | 617,750 | +1.01(+1.15%) |
Aug 02, 2016 | 88.82 | 89.29 | 87.38 | 88.23 | 780,573 | -1.01(-1.13%) |
Aug 01, 2016 | 90.00 | 91.01 | 88.89 | 89.25 | 1,380,497 | -0.89(-0.99%) |
Jul 29, 2016 | 89.33 | 90.81 | 88.97 | 90.14 | 1,046,085 | +0.46(+0.51%) |
Jul 28, 2016 | 89.21 | 90.60 | 88.87 | 89.68 | 847,998 | +0.22(+0.24%) |
Jul 27, 2016 | 89.96 | 90.38 | 88.58 | 89.46 | 923,914 | -0.50(-0.55%) |
Jul 26, 2016 | 90.18 | 90.33 | 88.93 | 89.96 | 1,572,378 | -0.46(-0.51%) |
Jul 25, 2016 | 91.59 | 91.75 | 90.32 | 90.42 | 800,681 | -1.34(-1.46%) |
Jul 22, 2016 | 91.44 | 92.05 | 90.96 | 91.76 | 859,742 | +0.10(+0.11%) |
Jul 21, 2016 | 91.69 | 92.31 | 90.60 | 91.66 | 1,847,066 | -0.47(-0.51%) |
Jul 20, 2016 | 91.69 | 93.04 | 91.28 | 92.13 | 2,440,318 | +0.76(+0.83%) |
Jul 19, 2016 | 87.56 | 92.05 | 87.22 | 91.37 | 3,923,835 | +1.69(+1.88%) |
Jul 18, 2016 | 88.20 | 89.78 | 86.99 | 89.68 | 1,838,872 | +1.16(+1.31%) |
Jul 15, 2016 | 89.35 | 89.65 | 88.39 | 88.52 | 846,649 | -0.50(-0.56%) |
Jul 14, 2016 | 87.68 | 89.56 | 87.46 | 89.01 | 2,115,176 | +2.23(+2.57%) |
Jul 13, 2016 | 85.81 | 87.75 | 84.88 | 86.78 | 2,309,783 | +1.15(+1.35%) |
Jul 12, 2016 | 85.59 | 86.34 | 85.35 | 85.63 | 742,496 | +0.85(+1.01%) |
Jul 11, 2016 | 84.89 | 85.95 | 84.32 | 84.77 | 745,599 | +0.18(+0.21%) |
Jul 08, 2016 | 83.14 | 84.80 | 82.21 | 84.59 | 846,347 | +2.38(+2.90%) |
Jul 07, 2016 | 83.24 | 83.63 | 81.73 | 82.21 | 1,158,898 | -0.70(-0.85%) |
Jul 06, 2016 | 81.73 | 83.02 | 81.14 | 82.92 | 1,288,410 | +0.86(+1.05%) |
Jul 05, 2016 | 83.13 | 83.49 | 81.35 | 82.05 | 1,539,936 | -1.96(-2.33%) |
Jul 01, 2016 | 84.27 | 84.01 | 84.01 | 84.01 | 992,046 | -0.48(-0.57%) |
Jun 30, 2016 | 83.95 | 84.50 | 82.14 | 84.49 | 1,523,307 | +0.88(+1.05%) |
Jun 29, 2016 | 82.32 | 83.66 | 81.86 | 83.61 | 853,900 | +2.34(+2.87%) |
Jun 28, 2016 | 80.25 | 81.38 | 80.10 | 81.27 | 983,800 | +2.00(+2.52%) |
Jun 27, 2016 | 80.62 | 80.62 | 78.79 | 79.28 | 1,672,795 | -2.41(-2.95%) |
Jun 24, 2016 | 82.81 | 83.29 | 81.17 | 81.69 | 1,468,249 | -3.77(-4.41%) |
Jun 23, 2016 | 85.46 | 86.09 | 84.79 | 85.46 | 1,247,536 | +1.21(+1.44%) |
Jun 22, 2016 | 84.33 | 84.74 | 82.07 | 84.25 | 1,329,719 | +0.14(+0.17%) |
Jun 21, 2016 | 82.52 | 84.55 | 80.74 | 84.11 | 1,531,290 | +0.33(+0.39%) |
Jun 20, 2016 | 83.45 | 85.01 | 83.45 | 83.78 | 1,636,229 | +1.24(+1.50%) |
Jun 17, 2016 | 81.96 | 83.62 | 81.90 | 82.54 | 1,428,595 | +0.64(+0.78%) |
Jun 16, 2016 | 81.90 | 82.07 | 80.31 | 81.90 | 1,784,985 | +0.01(+0.01%) |
Jun 15, 2016 | 83.71 | 84.29 | 81.78 | 81.89 | 1,869,485 | -1.31(-1.58%) |
Jun 14, 2016 | 83.47 | 85.08 | 83.07 | 83.21 | 2,424,931 | -0.60(-0.72%) |
Jun 13, 2016 | 82.78 | 84.92 | 81.96 | 83.81 | 2,241,819 | +0.81(+0.97%) |
Jun 10, 2016 | 83.64 | 84.15 | 82.50 | 83.00 | 1,281,310 | -1.58(-1.86%) |
Jun 09, 2016 | 86.02 | 86.56 | 83.52 | 84.58 | 1,918,538 | -2.14(-2.47%) |
Jun 08, 2016 | 86.34 | 87.33 | 85.87 | 86.71 | 940,547 | +0.86(+1.00%) |
Jun 07, 2016 | 85.54 | 86.25 | 85.49 | 85.85 | 856,205 | +0.51(+0.60%) |
Jun 06, 2016 | 86.42 | 86.52 | 84.50 | 85.34 | 1,453,871 | -0.54(-0.63%) |
Jun 03, 2016 | 85.73 | 86.23 | 84.44 | 85.88 | 1,046,032 | +0.12(+0.14%) |
Jun 02, 2016 | 85.81 | 86.27 | 85.28 | 85.76 | 1,021,343 | -0.58(-0.67%) |
Jun 01, 2016 | 86.28 | 86.39 | 85.32 | 86.34 | 721,145 | -0.66(-0.76%) |
May 31, 2016 | 87.39 | 88.41 | 86.72 | 87.00 | 1,471,660 | -0.25(-0.29%) |
May 27, 2016 | 87.35 | 87.26 | 87.26 | 87.26 | 653,808 | -0.05(-0.05%) |
May 26, 2016 | 87.78 | 88.32 | 86.46 | 87.30 | 1,273,285 | -0.07(-0.07%) |
May 25, 2016 | 85.25 | 87.48 | 84.89 | 87.37 | 1,496,470 | +2.32(+2.72%) |
May 24, 2016 | 84.88 | 86.05 | 83.81 | 85.05 | 1,569,838 | +0.38(+0.45%) |
May 23, 2016 | 85.14 | 85.58 | 84.41 | 84.67 | 1,459,627 | -0.44(-0.52%) |
May 20, 2016 | 85.17 | 85.72 | 84.61 | 85.11 | 833,510 | +0.52(+0.62%) |
May 19, 2016 | 84.23 | 84.88 | 82.97 | 84.58 | 1,316,942 | -0.92(-1.07%) |
May 18, 2016 | 83.85 | 86.19 | 83.44 | 85.50 | 2,106,766 | +1.24(+1.48%) |
May 17, 2016 | 82.85 | 85.84 | 82.66 | 84.26 | 1,775,281 | +1.34(+1.61%) |
May 16, 2016 | 82.29 | 83.42 | 81.97 | 82.92 | 1,916,934 | +0.71(+0.86%) |
May 13, 2016 | 84.18 | 85.21 | 81.56 | 82.21 | 1,502,043 | -2.07(-2.45%) |
May 12, 2016 | 86.22 | 87.42 | 83.19 | 84.28 | 1,555,987 | -1.49(-1.73%) |
May 11, 2016 | 87.23 | 87.86 | 85.73 | 85.76 | 1,209,451 | -1.31(-1.50%) |
May 10, 2016 | 86.05 | 87.59 | 85.75 | 87.07 | 1,635,788 | +1.56(+1.83%) |
May 09, 2016 | 86.83 | 87.89 | 85.41 | 85.51 | 1,572,293 | -1.56(-1.79%) |
May 06, 2016 | 85.73 | 87.36 | 85.23 | 87.07 | 1,479,699 | +0.75(+0.87%) |
May 05, 2016 | 87.09 | 87.85 | 86.26 | 86.32 | 790,666 | -0.64(-0.73%) |
May 04, 2016 | 87.22 | 87.70 | 86.22 | 86.96 | 1,277,563 | -0.50(-0.58%) |
May 03, 2016 | 88.32 | 89.00 | 86.15 | 87.46 | 1,820,595 | -1.54(-1.73%) |
May 02, 2016 | 89.29 | 89.50 | 87.99 | 89.00 | 1,919,852 | +0.46(+0.52%) |
Apr 29, 2016 | 89.71 | 90.70 | 87.68 | 88.55 | 1,491,626 | -1.21(-1.34%) |
Apr 28, 2016 | 89.97 | 91.35 | 89.39 | 89.75 | 917,790 | -1.59(-1.74%) |
Apr 27, 2016 | 90.54 | 91.73 | 89.86 | 91.34 | 1,184,002 | +0.67(+0.74%) |
Apr 26, 2016 | 90.50 | 91.42 | 89.75 | 90.67 | 1,451,359 | +0.09(+0.10%) |
Apr 25, 2016 | 91.35 | 91.59 | 89.83 | 90.57 | 1,467,722 | -1.21(-1.32%) |
Apr 22, 2016 | 90.97 | 92.51 | 90.90 | 91.79 | 2,467,391 | +1.21(+1.34%) |
Apr 21, 2016 | 90.37 | 91.21 | 89.50 | 90.57 | 2,137,293 | +0.40(+0.45%) |
Apr 20, 2016 | 90.99 | 91.40 | 89.13 | 90.17 | 2,491,619 | +0.44(+0.49%) |
Apr 19, 2016 | 89.23 | 89.85 | 87.00 | 89.73 | 3,206,292 | +4.25(+4.97%) |
Apr 18, 2016 | 85.08 | 86.02 | 84.02 | 85.48 | 1,974,275 | +0.01(+0.01%) |
Apr 15, 2016 | 85.28 | 85.93 | 84.80 | 85.47 | 1,461,668 | +0.28(+0.33%) |
Apr 14, 2016 | 84.67 | 85.80 | 83.73 | 85.19 | 1,681,224 | +0.58(+0.68%) |
Apr 13, 2016 | 83.46 | 85.14 | 82.46 | 84.61 | 2,672,896 | +2.90(+3.55%) |
Apr 12, 2016 | 82.64 | 82.93 | 81.03 | 81.71 | 1,709,045 | -0.49(-0.59%) |
Apr 11, 2016 | 82.28 | 84.11 | 81.52 | 82.20 | 1,804,042 | +0.08(+0.10%) |
Apr 08, 2016 | 80.64 | 83.00 | 80.46 | 82.12 | 1,391,894 | +2.43(+3.05%) |
Apr 07, 2016 | 79.52 | 80.41 | 78.52 | 79.69 | 1,184,910 | -0.57(-0.71%) |
Apr 06, 2016 | 80.93 | 80.98 | 78.34 | 80.26 | 1,224,250 | -0.65(-0.81%) |
Apr 05, 2016 | 79.35 | 81.34 | 79.14 | 80.91 | 1,227,903 | +0.59(+0.73%) |
Apr 04, 2016 | 80.02 | 81.40 | 79.74 | 80.32 | 1,135,757 | +0.12(+0.15%) |