Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 97.98 | 98.04 | 97.39 | 97.47 | 213,554 | -0.29(-0.30%) |
Jul 28, 2017 | 97.60 | 97.87 | 97.34 | 97.77 | 87,333 | -0.28(-0.29%) |
Jul 27, 2017 | 98.82 | 98.82 | 97.27 | 98.05 | 209,669 | -0.26(-0.26%) |
Jul 26, 2017 | 98.27 | 98.44 | 98.17 | 98.31 | 94,691 | +0.33(+0.34%) |
Jul 25, 2017 | 98.21 | 98.21 | 97.93 | 97.98 | 98,080 | -0.15(-0.15%) |
Jul 24, 2017 | 98.06 | 98.22 | 97.80 | 98.13 | 109,891 | +0.15(+0.15%) |
Jul 21, 2017 | 97.71 | 98.00 | 97.69 | 97.98 | 91,985 | +0.03(+0.03%) |
Jul 20, 2017 | 98.17 | 98.17 | 97.67 | 97.95 | 119,914 | +0.02(+0.02%) |
Jul 19, 2017 | 97.64 | 97.96 | 97.58 | 97.93 | 105,666 | +0.56(+0.58%) |
Jul 18, 2017 | 96.84 | 97.37 | 96.78 | 97.37 | 81,471 | +0.39(+0.40%) |
Jul 17, 2017 | 97.12 | 97.24 | 96.91 | 96.98 | 86,079 | -0.01(-0.01%) |
Jul 14, 2017 | 96.64 | 97.10 | 96.58 | 96.99 | 81,192 | +0.57(+0.59%) |
Jul 13, 2017 | 96.34 | 96.57 | 96.22 | 96.42 | 82,074 | +0.18(+0.19%) |
Jul 12, 2017 | 95.93 | 96.39 | 95.92 | 96.24 | 100,044 | +0.85(+0.90%) |
Jul 11, 2017 | 95.24 | 95.50 | 94.80 | 95.38 | 77,614 | +0.09(+0.09%) |
Jul 10, 2017 | 95.04 | 95.46 | 94.85 | 95.30 | 194,566 | +0.37(+0.39%) |
Jul 07, 2017 | 94.59 | 95.00 | 94.44 | 94.93 | 113,389 | +0.75(+0.80%) |
Jul 06, 2017 | 94.59 | 94.59 | 94.06 | 94.18 | 90,328 | -0.75(-0.79%) |
Jul 05, 2017 | 94.79 | 95.10 | 94.44 | 94.93 | 118,131 | +0.38(+0.40%) |
Jul 03, 2017 | 95.30 | 95.43 | 94.55 | 94.55 | 218,885 | -0.41(-0.43%) |
Jun 30, 2017 | 95.33 | 95.34 | 94.91 | 94.96 | 105,654 | +0.15(+0.16%) |
Jun 29, 2017 | 95.97 | 95.97 | 94.22 | 94.81 | 194,536 | -1.29(-1.34%) |
Jun 28, 2017 | 95.40 | 96.14 | 95.15 | 96.10 | 266,726 | +0.97(+1.02%) |
Jun 27, 2017 | 96.06 | 96.08 | 95.09 | 95.13 | 148,402 | -1.03(-1.08%) |
Jun 26, 2017 | 96.82 | 96.82 | 96.07 | 96.16 | 150,365 | -0.23(-0.24%) |
Jun 23, 2017 | 96.21 | 96.51 | 95.95 | 96.39 | 114,426 | +0.21(+0.21%) |
Jun 22, 2017 | 96.29 | 96.47 | 96.06 | 96.18 | 97,619 | -0.03(-0.03%) |
Jun 21, 2017 | 96.00 | 96.21 | 95.83 | 96.21 | 150,459 | +0.46(+0.48%) |
Jun 20, 2017 | 96.29 | 96.31 | 95.72 | 95.75 | 142,824 | -0.55(-0.57%) |
Jun 19, 2017 | 95.85 | 96.34 | 95.67 | 96.30 | 140,883 | +1.07(+1.12%) |
Jun 16, 2017 | 95.37 | 95.37 | 94.79 | 95.23 | 61,557 | -0.03(-0.03%) |
Jun 15, 2017 | 94.79 | 95.32 | 94.48 | 95.26 | 83,216 | -0.24(-0.25%) |
Jun 14, 2017 | 95.84 | 95.97 | 95.05 | 95.49 | 115,797 | -0.09(-0.10%) |
Jun 13, 2017 | 95.38 | 95.65 | 95.09 | 95.59 | 145,963 | +0.66(+0.70%) |
Jun 12, 2017 | 94.88 | 95.01 | 94.25 | 94.93 | 156,253 | -0.34(-0.36%) |
Jun 09, 2017 | 96.63 | 96.69 | 94.43 | 95.27 | 190,674 | -1.16(-1.21%) |
Jun 08, 2017 | 96.70 | 96.70 | 96.16 | 96.43 | 136,720 | -0.09(-0.09%) |
Jun 07, 2017 | 96.38 | 96.57 | 96.18 | 96.52 | 97,629 | +0.26(+0.27%) |
Jun 06, 2017 | 96.43 | 96.62 | 96.17 | 96.26 | 164,037 | -0.34(-0.35%) |
Jun 05, 2017 | 96.73 | 96.73 | 96.48 | 96.60 | 238,148 | -0.10(-0.11%) |
Jun 02, 2017 | 96.24 | 96.74 | 96.12 | 96.70 | 854,283 | +0.66(+0.69%) |
Jun 01, 2017 | 95.69 | 96.04 | 95.40 | 96.04 | 115,012 | +0.58(+0.60%) |
May 31, 2017 | 95.59 | 95.65 | 95.10 | 95.47 | 136,539 | +0.07(+0.07%) |
May 30, 2017 | 95.31 | 95.47 | 95.26 | 95.40 | 159,421 | +0.04(+0.04%) |
May 26, 2017 | 95.31 | 95.38 | 95.17 | 95.36 | 98,656 | +0.07(+0.07%) |
May 25, 2017 | 94.86 | 95.44 | 94.77 | 95.30 | 120,937 | +0.71(+0.75%) |
May 24, 2017 | 94.26 | 94.62 | 94.14 | 94.59 | 104,551 | +0.46(+0.49%) |
May 23, 2017 | 94.29 | 94.29 | 94.04 | 94.12 | 102,117 | +0.08(+0.08%) |
May 22, 2017 | 93.72 | 94.10 | 93.71 | 94.05 | 107,860 | +0.61(+0.66%) |
May 19, 2017 | 93.28 | 93.77 | 93.26 | 93.43 | 126,973 | +0.43(+0.46%) |
May 18, 2017 | 92.45 | 93.34 | 92.45 | 93.01 | 188,373 | +0.52(+0.56%) |
May 17, 2017 | 93.51 | 93.65 | 92.45 | 92.49 | 347,825 | -1.68(-1.79%) |
May 16, 2017 | 94.35 | 94.36 | 94.01 | 94.17 | 113,644 | +0.05(+0.05%) |
May 15, 2017 | 93.91 | 94.22 | 93.85 | 94.12 | 146,571 | +0.34(+0.36%) |
May 12, 2017 | 93.68 | 93.82 | 93.61 | 93.78 | 124,158 | +0.17(+0.18%) |
May 11, 2017 | 93.49 | 93.63 | 93.09 | 93.61 | 125,418 | -0.04(-0.04%) |
May 10, 2017 | 93.67 | 93.67 | 93.39 | 93.65 | 229,222 | -0.07(-0.07%) |
May 09, 2017 | 93.79 | 93.89 | 93.56 | 93.72 | 218,502 | +0.15(+0.16%) |
May 08, 2017 | 93.50 | 93.56 | 93.26 | 93.56 | 168,002 | +0.10(+0.11%) |
May 05, 2017 | 93.31 | 93.46 | 93.05 | 93.46 | 150,989 | +0.37(+0.40%) |
May 04, 2017 | 92.92 | 93.10 | 92.69 | 93.09 | 119,384 | +0.15(+0.16%) |
May 03, 2017 | 93.10 | 93.12 | 92.70 | 92.94 | 204,293 | -0.38(-0.41%) |
May 02, 2017 | 93.23 | 93.34 | 93.08 | 93.32 | 150,635 | +0.20(+0.21%) |
May 01, 2017 | 92.94 | 93.32 | 92.91 | 93.12 | 138,320 | +0.42(+0.45%) |
Apr 28, 2017 | 92.96 | 92.96 | 92.59 | 92.70 | 119,101 | +0.13(+0.14%) |
Apr 27, 2017 | 92.37 | 92.66 | 92.34 | 92.57 | 105,443 | +0.39(+0.42%) |
Apr 26, 2017 | 92.31 | 92.50 | 92.17 | 92.18 | 234,527 | -0.09(-0.09%) |
Apr 25, 2017 | 91.88 | 92.43 | 91.85 | 92.27 | 164,982 | +0.69(+0.75%) |
Apr 24, 2017 | 91.62 | 91.64 | 91.41 | 91.58 | 269,419 | +0.85(+0.94%) |
Apr 21, 2017 | 90.92 | 90.94 | 90.55 | 90.73 | 79,273 | -0.21(-0.23%) |
Apr 20, 2017 | 90.53 | 91.07 | 90.42 | 90.94 | 116,143 | +0.63(+0.70%) |
Apr 19, 2017 | 90.63 | 90.78 | 90.20 | 90.30 | 121,053 | -0.02(-0.02%) |
Apr 18, 2017 | 90.21 | 90.50 | 90.07 | 90.32 | 204,848 | -0.09(-0.10%) |
Apr 17, 2017 | 89.83 | 90.42 | 89.83 | 90.42 | 84,045 | +0.81(+0.91%) |
Apr 13, 2017 | 89.90 | 90.22 | 89.60 | 89.60 | 110,160 | -0.42(-0.46%) |
Apr 12, 2017 | 90.21 | 90.28 | 89.91 | 90.02 | 95,226 | -0.26(-0.29%) |
Apr 11, 2017 | 90.41 | 90.55 | 89.75 | 90.28 | 141,072 | -0.17(-0.19%) |
Apr 10, 2017 | 90.51 | 90.78 | 90.29 | 90.45 | 108,434 | +0.05(+0.05%) |
Apr 07, 2017 | 90.37 | 90.61 | 90.21 | 90.41 | 129,328 | +0.04(+0.04%) |
Apr 06, 2017 | 90.42 | 90.59 | 90.24 | 90.37 | 116,834 | +0.07(+0.07%) |
Apr 05, 2017 | 90.72 | 91.21 | 90.23 | 90.30 | 209,782 | -0.20(-0.22%) |
Apr 04, 2017 | 90.32 | 90.52 | 90.22 | 90.50 | 135,844 | +0.02(+0.02%) |
Apr 03, 2017 | 90.59 | 90.74 | 89.99 | 90.48 | 432,969 | -0.04(-0.04%) |
Mar 31, 2017 | 90.46 | 90.73 | 90.46 | 90.52 | 94,943 | -0.06(-0.06%) |
Mar 30, 2017 | 90.53 | 90.71 | 90.40 | 90.58 | 84,318 | +0.04(+0.04%) |
Mar 29, 2017 | 90.25 | 90.60 | 90.13 | 90.54 | 150,838 | +0.28(+0.31%) |
Mar 28, 2017 | 89.69 | 90.43 | 89.56 | 90.26 | 108,607 | +0.58(+0.65%) |
Mar 27, 2017 | 88.98 | 89.81 | 88.79 | 89.68 | 120,807 | +0.02(+0.02%) |
Mar 24, 2017 | 89.85 | 90.00 | 89.38 | 89.66 | 83,091 | +0.03(+0.03%) |
Mar 23, 2017 | 89.67 | 90.00 | 89.52 | 89.63 | 85,628 | -0.18(-0.20%) |
Mar 22, 2017 | 89.45 | 89.86 | 89.33 | 89.81 | 151,297 | +0.29(+0.33%) |
Mar 21, 2017 | 90.75 | 90.88 | 89.40 | 89.52 | 161,989 | -0.96(-1.06%) |
Mar 20, 2017 | 90.52 | 90.67 | 90.24 | 90.47 | 105,901 | +0.01(+0.01%) |
Mar 17, 2017 | 90.76 | 90.76 | 90.46 | 90.46 | 91,236 | -0.06(-0.06%) |
Mar 16, 2017 | 90.75 | 90.75 | 90.34 | 90.52 | 87,707 | -0.11(-0.12%) |
Mar 15, 2017 | 90.06 | 90.82 | 90.00 | 90.63 | 114,756 | +0.75(+0.83%) |
Mar 14, 2017 | 89.96 | 90.02 | 89.67 | 89.88 | 76,284 | -0.22(-0.24%) |
Mar 13, 2017 | 89.93 | 90.14 | 89.89 | 90.10 | 97,540 | +0.15(+0.17%) |
Mar 10, 2017 | 90.18 | 90.20 | 89.62 | 89.95 | 104,396 | +0.27(+0.31%) |
Mar 09, 2017 | 89.55 | 89.74 | 89.26 | 89.68 | 125,188 | +0.08(+0.09%) |
Mar 08, 2017 | 89.75 | 89.88 | 89.54 | 89.59 | 131,953 | -0.08(-0.09%) |
Mar 07, 2017 | 89.65 | 89.90 | 89.57 | 89.68 | 74,675 | -0.19(-0.21%) |
Mar 06, 2017 | 89.74 | 89.95 | 89.54 | 89.87 | 151,456 | -0.16(-0.18%) |
Mar 03, 2017 | 89.88 | 90.07 | 89.70 | 90.03 | 103,684 | +0.05(+0.05%) |
Mar 02, 2017 | 90.36 | 90.38 | 89.93 | 89.98 | 111,743 | -0.40(-0.44%) |
Mar 01, 2017 | 89.91 | 90.50 | 89.77 | 90.38 | 121,035 | +1.20(+1.34%) |
Feb 28, 2017 | 89.30 | 89.39 | 89.05 | 89.18 | 129,867 | -0.22(-0.24%) |
Feb 27, 2017 | 89.22 | 89.43 | 89.01 | 89.39 | 113,032 | +0.17(+0.19%) |
Feb 24, 2017 | 88.61 | 89.22 | 88.61 | 89.22 | 99,383 | +0.23(+0.25%) |
Feb 23, 2017 | 89.27 | 89.28 | 88.72 | 89.00 | 126,892 | -0.11(-0.13%) |
Feb 22, 2017 | 89.02 | 89.20 | 88.88 | 89.11 | 126,909 | -0.02(-0.02%) |
Feb 21, 2017 | 88.91 | 89.19 | 88.82 | 89.13 | 99,724 | +0.49(+0.55%) |
Feb 17, 2017 | 88.64 | 88.64 | 88.64 | 0 | +0.29(+0.33%) | |
Feb 16, 2017 | 88.44 | 88.49 | 88.04 | 88.35 | 107,691 | -0.08(-0.10%) |
Feb 15, 2017 | 87.90 | 88.50 | 87.88 | 88.43 | 134,148 | +0.53(+0.60%) |
Feb 14, 2017 | 87.56 | 87.91 | 87.38 | 87.90 | 129,633 | +0.29(+0.33%) |
Feb 13, 2017 | 87.50 | 87.71 | 87.41 | 87.61 | 115,360 | +0.40(+0.45%) |
Feb 10, 2017 | 87.08 | 87.29 | 87.03 | 87.22 | 87,499 | +0.32(+0.37%) |
Feb 09, 2017 | 86.58 | 87.02 | 86.55 | 86.89 | 175,677 | +0.41(+0.47%) |
Feb 08, 2017 | 86.20 | 86.57 | 86.05 | 86.49 | 93,072 | +0.23(+0.26%) |
Feb 07, 2017 | 86.19 | 86.45 | 86.18 | 86.26 | 83,354 | +0.26(+0.31%) |
Feb 06, 2017 | 85.98 | 86.07 | 85.86 | 86.00 | 73,309 | -0.11(-0.13%) |
Feb 03, 2017 | 85.88 | 86.19 | 85.88 | 86.11 | 91,046 | +0.46(+0.54%) |
Feb 02, 2017 | 85.55 | 85.89 | 85.34 | 85.65 | 124,314 | +0.05(+0.06%) |
Feb 01, 2017 | 85.63 | 85.69 | 85.22 | 85.60 | 125,993 | +0.44(+0.52%) |
Jan 31, 2017 | 84.85 | 85.16 | 84.74 | 85.16 | 109,505 | -0.01(-0.01%) |
Jan 30, 2017 | 85.34 | 85.34 | 84.72 | 85.17 | 173,619 | -0.52(-0.61%) |
Jan 27, 2017 | 85.81 | 85.81 | 85.51 | 85.69 | 120,657 | -0.13(-0.15%) |
Jan 26, 2017 | 85.88 | 86.00 | 85.74 | 85.82 | 99,269 | -0.04(-0.04%) |
Jan 25, 2017 | 85.48 | 85.86 | 85.42 | 85.86 | 107,320 | +0.75(+0.88%) |
Jan 24, 2017 | 84.82 | 85.20 | 84.61 | 85.11 | 106,681 | +0.44(+0.52%) |
Jan 23, 2017 | 84.50 | 84.74 | 84.26 | 84.67 | 108,286 | +0.00(+0.00%) |
Jan 20, 2017 | 84.88 | 84.90 | 84.46 | 84.67 | 95,658 | +0.15(+0.18%) |
Jan 19, 2017 | 84.82 | 84.89 | 84.39 | 84.52 | 172,627 | -0.25(-0.30%) |
Jan 18, 2017 | 84.63 | 84.77 | 84.53 | 84.77 | 84,762 | +0.25(+0.29%) |
Jan 17, 2017 | 84.30 | 84.63 | 84.25 | 84.53 | 97,760 | -0.01(-0.01%) |
Jan 13, 2017 | 84.54 | 84.54 | 84.54 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 84.11 | 84.38 | 83.72 | 84.31 | 93,609 | -0.07(-0.08%) |
Jan 11, 2017 | 84.28 | 84.45 | 83.91 | 84.38 | 116,621 | +0.04(+0.04%) |
Jan 10, 2017 | 84.38 | 84.57 | 84.15 | 84.34 | 84,012 | -0.05(-0.06%) |
Jan 09, 2017 | 84.31 | 84.47 | 84.22 | 84.38 | 200,028 | +0.11(+0.13%) |
Jan 06, 2017 | 83.75 | 84.47 | 83.61 | 84.27 | 91,762 | +0.59(+0.71%) |
Jan 05, 2017 | 83.32 | 83.69 | 83.32 | 83.68 | 91,180 | +0.28(+0.34%) |
Jan 04, 2017 | 82.94 | 83.46 | 82.94 | 83.39 | 212,905 | +0.60(+0.73%) |
Jan 03, 2017 | 82.60 | 83.08 | 82.38 | 82.79 | 119,387 | +0.61(+0.75%) |
Dec 30, 2016 | 82.18 | 82.18 | 82.18 | 0 | -0.52(-0.63%) | |
Dec 29, 2016 | 82.65 | 82.77 | 82.51 | 82.70 | 64,525 | +0.03(+0.03%) |
Dec 28, 2016 | 83.43 | 83.43 | 82.64 | 82.67 | 79,427 | -0.62(-0.75%) |
Dec 27, 2016 | 83.11 | 83.55 | 83.08 | 83.29 | 83,931 | +0.30(+0.36%) |
Dec 23, 2016 | 82.99 | 82.99 | 82.99 | 0 | +0.10(+0.13%) | |
Dec 22, 2016 | 83.02 | 83.02 | 82.64 | 82.88 | 68,640 | -0.21(-0.25%) |
Dec 21, 2016 | 83.23 | 83.28 | 83.07 | 83.09 | 61,940 | -0.19(-0.23%) |
Dec 20, 2016 | 83.21 | 83.31 | 83.11 | 83.28 | 101,935 | +0.36(+0.43%) |
Dec 19, 2016 | 82.89 | 83.34 | 82.86 | 82.92 | 75,372 | +0.07(+0.08%) |
Dec 16, 2016 | 83.25 | 83.25 | 82.72 | 82.86 | 64,140 | -0.17(-0.20%) |
Dec 15, 2016 | 82.91 | 83.44 | 82.84 | 83.02 | 109,788 | +0.10(+0.12%) |
Dec 14, 2016 | 83.30 | 83.48 | 82.75 | 82.92 | 115,813 | -0.39(-0.47%) |
Dec 13, 2016 | 82.93 | 83.59 | 82.85 | 83.32 | 139,353 | +0.74(+0.90%) |
Dec 12, 2016 | 82.67 | 82.72 | 82.42 | 82.57 | 89,699 | -0.21(-0.25%) |
Dec 09, 2016 | 82.44 | 82.80 | 82.44 | 82.78 | 93,653 | +0.57(+0.70%) |
Dec 08, 2016 | 81.99 | 82.31 | 81.97 | 82.21 | 91,753 | +0.16(+0.19%) |
Dec 07, 2016 | 80.92 | 82.06 | 80.79 | 82.05 | 125,651 | +0.99(+1.22%) |
Dec 06, 2016 | 80.97 | 81.06 | 80.81 | 81.06 | 77,877 | +0.20(+0.24%) |
Dec 05, 2016 | 80.69 | 81.01 | 80.53 | 80.86 | 64,003 | +0.55(+0.69%) |
Dec 02, 2016 | 80.14 | 80.57 | 80.12 | 80.31 | 144,949 | +0.07(+0.08%) |
Dec 01, 2016 | 81.17 | 81.17 | 80.07 | 80.24 | 86,634 | -0.86(-1.07%) |
Nov 30, 2016 | 81.93 | 81.93 | 81.11 | 81.11 | 125,724 | -0.65(-0.79%) |
Nov 29, 2016 | 81.47 | 81.97 | 81.47 | 81.76 | 85,248 | +0.25(+0.31%) |
Nov 28, 2016 | 81.75 | 81.88 | 81.47 | 81.50 | 68,554 | -0.35(-0.42%) |
Nov 25, 2016 | 81.73 | 81.85 | 81.67 | 81.85 | 107,488 | +0.23(+0.28%) |
Nov 23, 2016 | 81.62 | 81.62 | 81.62 | 0 | -0.05(-0.06%) | |
Nov 22, 2016 | 81.68 | 81.74 | 81.36 | 81.67 | 150,293 | +0.06(+0.07%) |
Nov 21, 2016 | 81.16 | 81.62 | 81.16 | 81.62 | 85,083 | +0.70(+0.87%) |
Nov 18, 2016 | 81.24 | 81.31 | 80.85 | 80.91 | 115,652 | -0.19(-0.24%) |
Nov 17, 2016 | 80.63 | 81.12 | 80.54 | 81.10 | 281,993 | +0.52(+0.65%) |
Nov 16, 2016 | 80.02 | 80.62 | 80.02 | 80.58 | 81,640 | +0.26(+0.33%) |
Nov 15, 2016 | 79.99 | 80.38 | 79.91 | 80.32 | 110,143 | +0.64(+0.80%) |
Nov 14, 2016 | 80.51 | 80.52 | 79.39 | 79.68 | 125,112 | -0.73(-0.91%) |
Nov 11, 2016 | 80.39 | 80.52 | 80.04 | 80.41 | 79,086 | -0.17(-0.21%) |
Nov 10, 2016 | 81.49 | 81.61 | 79.90 | 80.58 | 317,085 | -0.60(-0.74%) |
Nov 09, 2016 | 79.82 | 81.32 | 79.82 | 81.18 | 266,241 | +0.34(+0.42%) |
Nov 08, 2016 | 80.26 | 81.10 | 80.18 | 80.85 | 111,369 | +0.46(+0.57%) |
Nov 07, 2016 | 79.71 | 80.39 | 79.69 | 80.39 | 84,128 | +1.77(+2.25%) |
Nov 04, 2016 | 78.62 | 79.12 | 78.58 | 78.62 | 142,477 | -0.07(-0.08%) |
Nov 03, 2016 | 79.16 | 79.24 | 78.59 | 78.69 | 86,398 | -0.45(-0.57%) |
Nov 02, 2016 | 79.47 | 79.75 | 79.03 | 79.14 | 115,506 | -0.58(-0.73%) |
Nov 01, 2016 | 80.42 | 80.44 | 79.20 | 79.72 | 164,618 | -0.61(-0.76%) |
Oct 31, 2016 | 80.56 | 80.62 | 80.30 | 80.33 | 89,172 | -0.10(-0.13%) |
Oct 28, 2016 | 80.61 | 81.06 | 80.29 | 80.43 | 71,750 | -0.39(-0.49%) |
Oct 27, 2016 | 81.46 | 81.48 | 80.71 | 80.83 | 70,862 | -0.28(-0.35%) |
Oct 26, 2016 | 81.09 | 81.32 | 80.88 | 81.11 | 79,952 | -0.42(-0.52%) |
Oct 25, 2016 | 81.98 | 81.98 | 81.50 | 81.53 | 86,415 | -0.55(-0.68%) |
Oct 24, 2016 | 81.94 | 82.13 | 81.93 | 82.08 | 49,624 | +0.55(+0.68%) |
Oct 21, 2016 | 81.09 | 81.55 | 81.00 | 81.53 | 176,785 | +0.20(+0.24%) |
Oct 20, 2016 | 81.23 | 81.47 | 81.04 | 81.33 | 73,282 | +0.00(+0.00%) |
Oct 19, 2016 | 81.24 | 81.46 | 81.16 | 81.33 | 319,133 | +0.22(+0.27%) |
Oct 18, 2016 | 81.27 | 81.40 | 81.03 | 81.12 | 82,410 | +0.58(+0.72%) |
Oct 17, 2016 | 80.93 | 80.93 | 80.52 | 80.54 | 185,877 | -0.34(-0.42%) |
Oct 14, 2016 | 81.28 | 81.38 | 80.87 | 80.87 | 148,582 | +0.00(+0.00%) |
Oct 13, 2016 | 80.58 | 81.12 | 80.24 | 80.87 | 87,460 | -0.23(-0.28%) |
Oct 12, 2016 | 81.06 | 81.33 | 80.93 | 81.10 | 48,222 | +0.15(+0.19%) |
Oct 11, 2016 | 81.79 | 81.79 | 80.66 | 80.95 | 73,566 | -1.02(-1.25%) |
Oct 10, 2016 | 81.92 | 82.15 | 81.92 | 81.97 | 40,595 | +0.38(+0.46%) |
Oct 07, 2016 | 81.97 | 81.97 | 81.30 | 81.60 | 53,650 | -0.25(-0.31%) |
Oct 06, 2016 | 81.75 | 81.99 | 81.55 | 81.85 | 48,401 | +0.04(+0.05%) |
Oct 05, 2016 | 81.85 | 81.98 | 81.72 | 81.81 | 56,790 | +0.20(+0.24%) |
Oct 04, 2016 | 82.10 | 82.20 | 81.42 | 81.62 | 57,847 | -0.36(-0.44%) |
Oct 03, 2016 | 82.05 | 82.08 | 81.67 | 81.97 | 86,099 | -0.18(-0.22%) |
Sep 30, 2016 | 81.88 | 82.40 | 81.79 | 82.15 | 77,576 | +0.55(+0.68%) |
Sep 29, 2016 | 82.15 | 82.33 | 81.40 | 81.60 | 65,087 | -0.69(-0.83%) |
Sep 28, 2016 | 82.10 | 82.31 | 81.81 | 82.28 | 101,867 | +0.22(+0.26%) |
Sep 27, 2016 | 81.55 | 82.08 | 81.25 | 82.07 | 91,660 | +0.53(+0.64%) |
Sep 26, 2016 | 81.79 | 81.87 | 81.42 | 81.54 | 99,630 | -0.60(-0.73%) |
Sep 23, 2016 | 82.46 | 82.53 | 82.13 | 82.14 | 108,773 | -0.56(-0.68%) |
Sep 22, 2016 | 82.52 | 82.81 | 82.49 | 82.70 | 73,635 | +0.64(+0.78%) |
Sep 21, 2016 | 81.55 | 82.12 | 81.10 | 82.06 | 72,128 | +0.81(+1.00%) |
Sep 20, 2016 | 81.37 | 81.50 | 81.17 | 81.25 | 63,695 | +0.22(+0.27%) |
Sep 19, 2016 | 81.41 | 81.61 | 80.90 | 81.03 | 59,845 | -0.10(-0.13%) |
Sep 16, 2016 | 81.19 | 81.22 | 80.86 | 81.14 | 60,826 | -0.24(-0.30%) |
Sep 15, 2016 | 80.54 | 81.53 | 80.46 | 81.38 | 87,030 | +0.85(+1.06%) |
Sep 14, 2016 | 80.32 | 80.97 | 80.31 | 80.53 | 167,921 | +0.27(+0.34%) |
Sep 13, 2016 | 80.84 | 80.96 | 80.04 | 80.26 | 75,465 | -0.96(-1.19%) |
Sep 12, 2016 | 79.59 | 81.32 | 79.52 | 81.22 | 182,500 | +1.34(+1.67%) |
Sep 09, 2016 | 81.39 | 81.40 | 79.88 | 79.88 | 151,216 | -2.11(-2.58%) |
Sep 08, 2016 | 82.18 | 82.18 | 81.82 | 82.00 | 50,952 | -0.41(-0.50%) |
Sep 07, 2016 | 82.31 | 82.42 | 82.09 | 82.41 | 56,803 | +0.07(+0.08%) |
Sep 06, 2016 | 82.08 | 82.34 | 81.90 | 82.34 | 57,339 | +0.43(+0.53%) |
Sep 02, 2016 | 82.00 | 81.91 | 81.91 | 81.91 | 55,591 | +0.27(+0.33%) |
Sep 01, 2016 | 81.60 | 81.65 | 81.19 | 81.64 | 58,525 | +0.11(+0.14%) |
Aug 31, 2016 | 81.57 | 81.59 | 81.24 | 81.53 | 65,472 | -0.12(-0.15%) |
Aug 30, 2016 | 81.87 | 81.99 | 81.46 | 81.65 | 51,165 | -0.34(-0.41%) |
Aug 29, 2016 | 81.73 | 82.10 | 81.73 | 81.99 | 51,127 | +0.31(+0.38%) |
Aug 26, 2016 | 81.80 | 82.33 | 81.33 | 81.68 | 72,270 | -0.06(-0.07%) |
Aug 25, 2016 | 81.74 | 82.01 | 81.59 | 81.73 | 60,263 | -0.12(-0.15%) |
Aug 24, 2016 | 82.46 | 82.46 | 81.68 | 81.86 | 83,975 | -0.61(-0.74%) |
Aug 23, 2016 | 82.54 | 82.72 | 82.46 | 82.46 | 57,223 | +0.13(+0.16%) |
Aug 22, 2016 | 82.22 | 82.45 | 82.11 | 82.33 | 57,599 | +0.01(+0.01%) |
Aug 19, 2016 | 82.26 | 82.35 | 82.04 | 82.32 | 68,318 | -0.07(-0.09%) |
Aug 18, 2016 | 82.37 | 82.48 | 82.27 | 82.40 | 66,508 | +0.06(+0.07%) |
Aug 17, 2016 | 82.21 | 82.40 | 81.86 | 82.34 | 64,853 | +0.07(+0.09%) |
Aug 16, 2016 | 82.51 | 82.53 | 82.26 | 82.27 | 59,241 | -0.43(-0.52%) |
Aug 15, 2016 | 82.55 | 82.83 | 82.55 | 82.70 | 54,180 | +0.27(+0.33%) |
Aug 12, 2016 | 82.40 | 82.53 | 82.29 | 82.43 | 70,980 | -0.09(-0.11%) |
Aug 11, 2016 | 82.32 | 82.60 | 82.29 | 82.52 | 53,050 | +0.36(+0.43%) |
Aug 10, 2016 | 82.31 | 82.34 | 82.00 | 82.17 | 54,169 | -0.09(-0.11%) |
Aug 09, 2016 | 82.08 | 82.47 | 82.08 | 82.26 | 64,768 | +0.19(+0.23%) |
Aug 08, 2016 | 82.29 | 82.29 | 81.92 | 82.07 | 57,211 | -0.13(-0.16%) |
Aug 05, 2016 | 81.98 | 82.30 | 81.85 | 82.20 | 58,274 | +0.39(+0.48%) |
Aug 04, 2016 | 81.67 | 81.86 | 81.45 | 81.81 | 60,057 | +0.15(+0.18%) |
Aug 03, 2016 | 81.39 | 81.66 | 81.34 | 81.66 | 60,401 | +0.21(+0.25%) |
Aug 02, 2016 | 81.91 | 81.95 | 81.09 | 81.45 | 76,786 | -0.55(-0.67%) |