Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.68 | 88.68 | 87.56 | 87.68 | 48,787 | -0.92(-1.04%) |
Apr 27, 2017 | 89.31 | 89.53 | 88.59 | 88.60 | 56,372 | -0.67(-0.75%) |
Apr 26, 2017 | 88.63 | 89.65 | 88.61 | 89.27 | 88,701 | +0.71(+0.80%) |
Apr 25, 2017 | 88.13 | 88.81 | 88.11 | 88.57 | 166,517 | +0.78(+0.89%) |
Apr 24, 2017 | 87.91 | 88.26 | 87.69 | 87.79 | 94,942 | +0.33(+0.38%) |
Apr 21, 2017 | 88.33 | 88.33 | 87.35 | 87.45 | 130,769 | -1.05(-1.19%) |
Apr 20, 2017 | 88.21 | 89.04 | 88.13 | 88.50 | 80,599 | -0.19(-0.21%) |
Apr 19, 2017 | 88.68 | 89.13 | 88.56 | 88.69 | 189,095 | +0.25(+0.29%) |
Apr 18, 2017 | 88.10 | 88.59 | 88.02 | 88.44 | 140,423 | +0.03(+0.03%) |
Apr 17, 2017 | 87.77 | 88.44 | 87.72 | 88.41 | 98,680 | +0.90(+1.03%) |
Apr 13, 2017 | 87.93 | 88.21 | 87.42 | 87.51 | 148,942 | -0.52(-0.60%) |
Apr 12, 2017 | 87.52 | 88.18 | 87.33 | 88.03 | 202,805 | +0.28(+0.32%) |
Apr 11, 2017 | 87.40 | 87.78 | 87.13 | 87.75 | 67,266 | +0.34(+0.39%) |
Apr 10, 2017 | 87.42 | 87.96 | 87.09 | 87.41 | 89,779 | +0.23(+0.26%) |
Apr 07, 2017 | 86.76 | 87.39 | 86.64 | 87.18 | 49,910 | +0.43(+0.49%) |
Apr 06, 2017 | 86.72 | 87.01 | 86.25 | 86.76 | 45,223 | +0.09(+0.10%) |
Apr 05, 2017 | 87.31 | 87.60 | 86.67 | 86.67 | 94,467 | -0.37(-0.43%) |
Apr 04, 2017 | 86.42 | 87.06 | 86.42 | 87.04 | 96,083 | +1.43(+1.67%) |
Apr 03, 2017 | 85.82 | 85.87 | 85.06 | 85.61 | 208,305 | -0.19(-0.22%) |
Mar 31, 2017 | 86.06 | 86.22 | 85.80 | 85.80 | 55,902 | -0.29(-0.34%) |
Mar 30, 2017 | 85.50 | 86.12 | 85.35 | 86.09 | 86,007 | +0.63(+0.74%) |
Mar 29, 2017 | 84.94 | 85.55 | 84.77 | 85.46 | 89,996 | +0.63(+0.75%) |
Mar 28, 2017 | 84.81 | 85.06 | 84.24 | 84.82 | 113,332 | -0.07(-0.09%) |
Mar 27, 2017 | 85.09 | 85.30 | 84.47 | 84.90 | 74,939 | -0.70(-0.81%) |
Mar 24, 2017 | 85.60 | 86.07 | 85.38 | 85.59 | 80,599 | +0.20(+0.23%) |
Mar 23, 2017 | 85.43 | 86.09 | 85.15 | 85.39 | 61,592 | -0.17(-0.20%) |
Mar 22, 2017 | 86.50 | 86.50 | 85.03 | 85.56 | 76,844 | -1.13(-1.30%) |
Mar 21, 2017 | 87.80 | 88.05 | 86.68 | 86.69 | 206,450 | -0.87(-0.99%) |
Mar 20, 2017 | 87.59 | 87.76 | 87.33 | 87.56 | 59,342 | -0.02(-0.02%) |
Mar 17, 2017 | 87.09 | 87.65 | 86.88 | 87.58 | 152,860 | +0.61(+0.70%) |
Mar 16, 2017 | 86.72 | 87.07 | 86.46 | 86.97 | 57,851 | +0.33(+0.38%) |
Mar 15, 2017 | 85.33 | 86.83 | 85.33 | 86.64 | 163,758 | +1.32(+1.54%) |
Mar 14, 2017 | 85.99 | 85.99 | 85.16 | 85.32 | 66,494 | -0.79(-0.92%) |
Mar 13, 2017 | 85.48 | 86.12 | 85.37 | 86.11 | 140,010 | +0.62(+0.72%) |
Mar 10, 2017 | 85.50 | 85.74 | 85.15 | 85.49 | 93,547 | +0.30(+0.35%) |
Mar 09, 2017 | 84.78 | 85.32 | 84.70 | 85.20 | 170,194 | +0.46(+0.54%) |
Mar 08, 2017 | 85.22 | 85.31 | 84.66 | 84.74 | 87,175 | -0.44(-0.52%) |
Mar 07, 2017 | 86.34 | 86.34 | 85.15 | 85.18 | 139,028 | -1.31(-1.51%) |
Mar 06, 2017 | 86.89 | 86.89 | 86.24 | 86.49 | 246,938 | -0.77(-0.88%) |
Mar 03, 2017 | 87.57 | 87.57 | 86.76 | 87.26 | 130,367 | -0.40(-0.46%) |
Mar 02, 2017 | 88.26 | 88.42 | 87.48 | 87.66 | 81,970 | -0.73(-0.82%) |
Mar 01, 2017 | 88.52 | 88.64 | 86.99 | 88.39 | 217,606 | +0.74(+0.85%) |
Feb 28, 2017 | 88.83 | 88.83 | 87.31 | 87.65 | 90,336 | -1.27(-1.43%) |
Feb 27, 2017 | 88.90 | 88.94 | 88.53 | 88.92 | 77,495 | -0.09(-0.10%) |
Feb 24, 2017 | 89.12 | 89.39 | 88.88 | 89.01 | 70,677 | -0.28(-0.31%) |
Feb 23, 2017 | 89.80 | 89.80 | 89.18 | 89.29 | 96,906 | -0.19(-0.21%) |
Feb 22, 2017 | 89.30 | 89.59 | 89.17 | 89.47 | 76,286 | +0.21(+0.23%) |
Feb 21, 2017 | 88.89 | 89.39 | 88.52 | 89.27 | 113,715 | +0.81(+0.91%) |
Feb 17, 2017 | 88.46 | 88.46 | 88.46 | 0 | +0.78(+0.89%) | |
Feb 16, 2017 | 87.48 | 87.80 | 87.41 | 87.68 | 99,747 | +0.21(+0.24%) |
Feb 15, 2017 | 87.39 | 87.55 | 87.14 | 87.48 | 109,669 | -0.21(-0.24%) |
Feb 14, 2017 | 87.42 | 87.72 | 87.10 | 87.68 | 136,211 | +0.00(+0.00%) |
Feb 13, 2017 | 87.64 | 87.98 | 87.43 | 87.68 | 156,388 | -0.58(-0.66%) |
Feb 10, 2017 | 87.90 | 88.31 | 87.72 | 88.26 | 73,860 | +0.56(+0.64%) |
Feb 09, 2017 | 87.24 | 87.94 | 87.21 | 87.70 | 76,911 | +0.56(+0.65%) |
Feb 08, 2017 | 86.91 | 87.32 | 86.59 | 87.13 | 178,189 | +0.20(+0.23%) |
Feb 07, 2017 | 87.37 | 87.43 | 86.76 | 86.94 | 269,989 | -0.29(-0.33%) |
Feb 06, 2017 | 88.34 | 88.34 | 87.14 | 87.22 | 128,307 | -1.21(-1.37%) |
Feb 03, 2017 | 87.98 | 88.63 | 87.98 | 88.43 | 423,637 | +0.68(+0.78%) |
Feb 02, 2017 | 88.68 | 88.68 | 87.16 | 87.75 | 195,328 | -0.89(-1.00%) |
Feb 01, 2017 | 90.45 | 90.80 | 87.99 | 88.64 | 668,450 | -1.51(-1.67%) |
Jan 31, 2017 | 89.90 | 90.44 | 89.90 | 90.15 | 144,012 | +0.16(+0.18%) |
Jan 30, 2017 | 90.47 | 90.47 | 89.67 | 89.99 | 113,094 | -0.70(-0.77%) |
Jan 27, 2017 | 90.35 | 90.70 | 89.93 | 90.69 | 84,519 | +0.61(+0.68%) |
Jan 26, 2017 | 89.43 | 90.14 | 89.38 | 90.08 | 210,365 | +0.30(+0.33%) |
Jan 25, 2017 | 89.82 | 89.96 | 89.08 | 89.78 | 146,229 | +0.01(+0.01%) |
Jan 24, 2017 | 89.99 | 90.15 | 89.21 | 89.77 | 229,988 | -1.25(-1.37%) |
Jan 23, 2017 | 90.72 | 91.04 | 90.39 | 91.02 | 891,575 | +0.28(+0.31%) |
Jan 20, 2017 | 90.93 | 91.52 | 90.55 | 90.74 | 541,721 | +0.22(+0.25%) |
Jan 19, 2017 | 90.55 | 90.85 | 90.19 | 90.51 | 69,894 | +0.04(+0.05%) |
Jan 18, 2017 | 91.26 | 91.26 | 90.34 | 90.47 | 79,127 | -0.59(-0.65%) |
Jan 17, 2017 | 90.85 | 91.19 | 90.70 | 91.06 | 169,429 | +0.12(+0.13%) |
Jan 13, 2017 | 90.95 | 90.95 | 90.95 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 90.58 | 90.70 | 89.83 | 90.69 | 172,480 | -0.03(-0.03%) |
Jan 11, 2017 | 90.80 | 90.95 | 90.35 | 90.71 | 105,885 | -0.35(-0.38%) |
Jan 10, 2017 | 90.50 | 91.13 | 89.81 | 91.06 | 125,266 | +0.54(+0.59%) |
Jan 09, 2017 | 91.36 | 91.47 | 90.43 | 90.52 | 118,604 | -0.89(-0.97%) |
Jan 06, 2017 | 93.18 | 93.18 | 91.37 | 91.41 | 139,496 | -1.28(-1.38%) |
Jan 05, 2017 | 93.37 | 93.58 | 92.43 | 92.69 | 271,151 | -0.68(-0.73%) |
Jan 04, 2017 | 92.87 | 93.44 | 92.70 | 93.38 | 458,753 | +0.64(+0.69%) |
Jan 03, 2017 | 90.60 | 92.93 | 90.58 | 92.74 | 975,674 | +2.93(+3.27%) |
Dec 30, 2016 | 89.81 | 89.81 | 89.81 | 0 | -0.65(-0.72%) | |
Dec 29, 2016 | 90.36 | 90.63 | 90.36 | 90.46 | 86,283 | +0.26(+0.29%) |
Dec 28, 2016 | 90.97 | 91.02 | 90.07 | 90.20 | 68,630 | -0.74(-0.81%) |
Dec 27, 2016 | 90.77 | 91.28 | 90.57 | 90.94 | 86,286 | +0.14(+0.16%) |
Dec 23, 2016 | 90.79 | 90.79 | 90.79 | 0 | +0.49(+0.55%) | |
Dec 22, 2016 | 89.90 | 90.55 | 89.63 | 90.30 | 160,695 | +0.67(+0.75%) |
Dec 21, 2016 | 89.75 | 90.35 | 89.61 | 89.63 | 99,145 | -0.45(-0.50%) |
Dec 20, 2016 | 89.69 | 90.28 | 89.65 | 90.08 | 540,119 | +0.57(+0.64%) |
Dec 19, 2016 | 88.62 | 89.77 | 88.41 | 89.51 | 102,239 | +1.33(+1.50%) |
Dec 16, 2016 | 88.16 | 88.20 | 87.83 | 88.18 | 103,850 | +0.30(+0.35%) |
Dec 15, 2016 | 87.02 | 88.21 | 86.98 | 87.88 | 117,038 | +0.56(+0.65%) |
Dec 14, 2016 | 88.03 | 88.22 | 87.14 | 87.31 | 142,920 | -0.70(-0.79%) |
Dec 13, 2016 | 87.62 | 88.21 | 87.57 | 88.01 | 86,387 | +0.85(+0.98%) |
Dec 12, 2016 | 87.46 | 87.84 | 87.16 | 87.16 | 97,150 | -0.17(-0.19%) |
Dec 09, 2016 | 87.38 | 87.54 | 86.97 | 87.33 | 283,125 | -0.03(-0.03%) |
Dec 08, 2016 | 87.26 | 87.60 | 86.99 | 87.35 | 94,232 | +0.04(+0.04%) |
Dec 07, 2016 | 85.40 | 87.34 | 85.38 | 87.32 | 281,841 | +2.08(+2.44%) |
Dec 06, 2016 | 84.70 | 85.54 | 84.29 | 85.24 | 243,503 | +0.85(+1.01%) |
Dec 05, 2016 | 84.06 | 84.50 | 83.98 | 84.38 | 121,839 | +0.81(+0.97%) |
Dec 02, 2016 | 83.45 | 84.04 | 83.34 | 83.57 | 100,984 | +0.12(+0.15%) |
Dec 01, 2016 | 83.63 | 83.77 | 83.02 | 83.45 | 110,162 | -0.13(-0.16%) |
Nov 30, 2016 | 85.14 | 85.29 | 83.58 | 83.58 | 137,513 | -1.74(-2.04%) |
Nov 29, 2016 | 85.63 | 85.77 | 85.24 | 85.32 | 71,842 | -0.31(-0.37%) |
Nov 28, 2016 | 85.21 | 85.79 | 85.21 | 85.64 | 78,713 | +0.43(+0.50%) |
Nov 25, 2016 | 84.81 | 85.41 | 84.77 | 85.21 | 55,161 | +0.51(+0.60%) |
Nov 23, 2016 | 84.70 | 84.70 | 84.70 | 0 | +0.56(+0.67%) | |
Nov 22, 2016 | 83.19 | 84.24 | 83.19 | 84.14 | 476,825 | +1.24(+1.49%) |
Nov 21, 2016 | 82.40 | 82.91 | 82.13 | 82.90 | 65,684 | +0.85(+1.03%) |
Nov 18, 2016 | 81.85 | 82.11 | 81.60 | 82.06 | 122,881 | +0.50(+0.61%) |
Nov 17, 2016 | 81.67 | 82.14 | 81.56 | 81.56 | 74,690 | +0.30(+0.37%) |
Nov 16, 2016 | 80.66 | 81.39 | 80.50 | 81.26 | 166,377 | +0.53(+0.66%) |
Nov 15, 2016 | 80.23 | 80.79 | 80.02 | 80.72 | 132,712 | +0.73(+0.91%) |
Nov 14, 2016 | 80.40 | 80.48 | 79.93 | 79.99 | 111,319 | -0.07(-0.09%) |
Nov 11, 2016 | 79.05 | 80.59 | 79.05 | 80.07 | 119,656 | +0.31(+0.39%) |
Nov 10, 2016 | 81.62 | 81.62 | 79.14 | 79.75 | 144,219 | -1.63(-2.00%) |
Nov 09, 2016 | 79.00 | 81.47 | 78.96 | 81.38 | 180,052 | +1.32(+1.64%) |
Nov 08, 2016 | 79.23 | 80.35 | 79.23 | 80.07 | 807,408 | +0.92(+1.16%) |
Nov 07, 2016 | 79.27 | 79.35 | 78.78 | 79.15 | 94,086 | +0.85(+1.08%) |
Nov 04, 2016 | 78.07 | 78.79 | 77.76 | 78.30 | 122,860 | +0.42(+0.54%) |
Nov 03, 2016 | 78.25 | 78.70 | 77.76 | 77.89 | 170,248 | +0.13(+0.17%) |
Nov 02, 2016 | 79.59 | 79.59 | 77.66 | 77.75 | 960,694 | -1.99(-2.50%) |
Nov 01, 2016 | 81.05 | 81.18 | 79.41 | 79.75 | 121,875 | -1.20(-1.48%) |
Oct 31, 2016 | 81.20 | 81.25 | 80.81 | 80.95 | 67,358 | -0.28(-0.34%) |
Oct 28, 2016 | 81.69 | 82.14 | 81.19 | 81.22 | 60,364 | -0.46(-0.57%) |
Oct 27, 2016 | 80.63 | 81.96 | 80.47 | 81.69 | 123,305 | +1.18(+1.47%) |
Oct 26, 2016 | 80.73 | 81.15 | 80.36 | 80.50 | 71,386 | -0.38(-0.47%) |
Oct 25, 2016 | 81.68 | 81.71 | 80.85 | 80.88 | 105,721 | -0.75(-0.92%) |
Oct 24, 2016 | 81.39 | 81.96 | 81.37 | 81.63 | 99,922 | +0.45(+0.56%) |
Oct 21, 2016 | 81.62 | 81.88 | 80.85 | 81.18 | 68,316 | -0.94(-1.15%) |
Oct 20, 2016 | 82.66 | 82.66 | 81.85 | 82.12 | 81,473 | -1.05(-1.26%) |
Oct 19, 2016 | 82.98 | 83.46 | 82.90 | 83.17 | 64,867 | +0.31(+0.38%) |
Oct 18, 2016 | 82.86 | 83.14 | 82.66 | 82.86 | 84,291 | +0.43(+0.52%) |
Oct 17, 2016 | 82.42 | 82.68 | 82.25 | 82.43 | 55,166 | -0.05(-0.06%) |
Oct 14, 2016 | 82.83 | 83.32 | 82.46 | 82.49 | 347,106 | -0.03(-0.03%) |
Oct 13, 2016 | 82.52 | 82.74 | 81.87 | 82.51 | 83,481 | -0.41(-0.49%) |
Oct 12, 2016 | 82.52 | 83.08 | 82.48 | 82.92 | 59,057 | +0.43(+0.52%) |
Oct 11, 2016 | 82.70 | 82.82 | 82.25 | 82.50 | 197,751 | -0.45(-0.55%) |
Oct 10, 2016 | 82.45 | 83.05 | 81.93 | 82.95 | 59,001 | +0.77(+0.94%) |
Oct 07, 2016 | 82.68 | 82.82 | 81.66 | 82.17 | 65,284 | -0.32(-0.39%) |
Oct 06, 2016 | 82.56 | 82.68 | 81.95 | 82.50 | 139,690 | -0.24(-0.29%) |
Oct 05, 2016 | 83.52 | 83.52 | 82.27 | 82.74 | 260,604 | -0.36(-0.44%) |
Oct 04, 2016 | 83.98 | 84.05 | 82.57 | 83.10 | 170,661 | -0.85(-1.01%) |
Oct 03, 2016 | 83.82 | 84.03 | 83.42 | 83.95 | 926,007 | -0.04(-0.04%) |
Sep 30, 2016 | 84.56 | 84.73 | 83.96 | 83.98 | 68,266 | -0.26(-0.31%) |
Sep 29, 2016 | 84.50 | 84.92 | 84.10 | 84.24 | 57,070 | -0.34(-0.40%) |
Sep 28, 2016 | 84.59 | 84.67 | 83.85 | 84.58 | 122,946 | -0.19(-0.22%) |
Sep 27, 2016 | 84.26 | 84.88 | 84.05 | 84.76 | 118,188 | +0.63(+0.75%) |
Sep 26, 2016 | 84.37 | 84.57 | 84.08 | 84.13 | 65,537 | -0.50(-0.59%) |
Sep 23, 2016 | 84.22 | 84.84 | 84.11 | 84.63 | 328,601 | +0.26(+0.31%) |
Sep 22, 2016 | 83.47 | 84.40 | 83.05 | 84.37 | 60,894 | +1.36(+1.63%) |
Sep 21, 2016 | 82.33 | 83.14 | 81.97 | 83.01 | 70,153 | +0.98(+1.19%) |
Sep 20, 2016 | 83.30 | 83.30 | 82.03 | 82.03 | 111,656 | -0.84(-1.01%) |
Sep 19, 2016 | 83.25 | 83.41 | 82.49 | 82.87 | 91,324 | -0.11(-0.13%) |
Sep 16, 2016 | 82.95 | 83.20 | 82.24 | 82.97 | 118,761 | -0.11(-0.13%) |
Sep 15, 2016 | 82.12 | 83.29 | 81.93 | 83.08 | 60,907 | +0.93(+1.14%) |
Sep 14, 2016 | 82.33 | 82.69 | 81.93 | 82.14 | 115,678 | -0.11(-0.13%) |
Sep 13, 2016 | 83.57 | 83.57 | 81.73 | 82.25 | 147,235 | -1.94(-2.30%) |
Sep 12, 2016 | 81.68 | 84.35 | 81.54 | 84.19 | 281,909 | +2.14(+2.61%) |
Sep 09, 2016 | 84.27 | 84.53 | 82.05 | 82.05 | 144,497 | -2.82(-3.33%) |
Sep 08, 2016 | 84.83 | 85.02 | 84.66 | 84.87 | 97,430 | -0.08(-0.09%) |
Sep 07, 2016 | 84.56 | 85.00 | 84.42 | 84.95 | 148,514 | +0.46(+0.54%) |
Sep 06, 2016 | 84.39 | 84.83 | 84.11 | 84.49 | 197,787 | +0.31(+0.37%) |
Sep 02, 2016 | 83.86 | 84.18 | 84.18 | 84.18 | 241,485 | +0.71(+0.85%) |
Sep 01, 2016 | 83.90 | 83.95 | 83.28 | 83.48 | 261,226 | -0.35(-0.42%) |
Aug 31, 2016 | 83.94 | 84.04 | 83.35 | 83.83 | 80,971 | -0.09(-0.11%) |
Aug 30, 2016 | 84.18 | 84.26 | 83.70 | 83.92 | 379,129 | -0.18(-0.21%) |
Aug 29, 2016 | 83.56 | 84.15 | 83.52 | 84.09 | 202,860 | +0.82(+0.98%) |
Aug 26, 2016 | 83.89 | 84.53 | 82.90 | 83.28 | 143,049 | -0.64(-0.76%) |
Aug 25, 2016 | 83.26 | 83.96 | 83.21 | 83.92 | 118,655 | +0.47(+0.56%) |
Aug 24, 2016 | 83.55 | 83.78 | 83.28 | 83.45 | 107,483 | -0.07(-0.08%) |
Aug 23, 2016 | 83.53 | 83.87 | 83.38 | 83.52 | 309,369 | +0.26(+0.31%) |
Aug 22, 2016 | 83.13 | 83.46 | 82.59 | 83.26 | 325,268 | +0.11(+0.13%) |
Aug 19, 2016 | 83.58 | 83.71 | 82.66 | 83.16 | 160,134 | -0.69(-0.82%) |
Aug 18, 2016 | 83.92 | 83.98 | 83.40 | 83.85 | 462,237 | -0.03(-0.03%) |
Aug 17, 2016 | 84.06 | 84.14 | 82.93 | 83.87 | 293,317 | -0.11(-0.14%) |
Aug 16, 2016 | 85.50 | 85.55 | 83.99 | 83.99 | 358,807 | -1.51(-1.76%) |
Aug 15, 2016 | 85.73 | 85.90 | 85.43 | 85.50 | 798,232 | -0.07(-0.08%) |
Aug 12, 2016 | 86.16 | 86.54 | 85.45 | 85.57 | 1,934,969 | -0.68(-0.79%) |
Aug 11, 2016 | 86.43 | 86.59 | 86.18 | 86.25 | 286,432 | -0.02(-0.02%) |
Aug 10, 2016 | 86.67 | 86.77 | 86.19 | 86.26 | 237,961 | -0.36(-0.42%) |
Aug 09, 2016 | 86.44 | 86.65 | 86.23 | 86.63 | 591,118 | +0.25(+0.29%) |
Aug 08, 2016 | 86.70 | 86.73 | 86.14 | 86.38 | 200,038 | -0.33(-0.38%) |
Aug 05, 2016 | 87.23 | 87.23 | 86.56 | 86.70 | 112,474 | -0.41(-0.48%) |
Aug 04, 2016 | 87.25 | 87.35 | 86.59 | 87.12 | 190,322 | -0.13(-0.15%) |
Aug 03, 2016 | 87.06 | 87.30 | 86.78 | 87.25 | 115,189 | +0.11(+0.13%) |
Aug 02, 2016 | 88.27 | 88.36 | 86.76 | 87.14 | 215,215 | -1.38(-1.55%) |
Aug 01, 2016 | 89.17 | 89.36 | 88.40 | 88.51 | 200,440 | -0.62(-0.69%) |
Jul 29, 2016 | 88.25 | 89.42 | 88.25 | 89.13 | 168,383 | +0.98(+1.11%) |
Jul 28, 2016 | 88.77 | 88.77 | 87.97 | 88.15 | 81,700 | -0.71(-0.80%) |
Jul 27, 2016 | 88.92 | 89.02 | 88.45 | 88.87 | 86,026 | +0.07(+0.08%) |
Jul 26, 2016 | 89.31 | 89.36 | 88.52 | 88.80 | 202,542 | -0.60(-0.67%) |
Jul 25, 2016 | 89.47 | 89.47 | 89.13 | 89.39 | 182,991 | +0.08(+0.09%) |
Jul 22, 2016 | 87.84 | 89.69 | 87.84 | 89.32 | 126,173 | +1.54(+1.76%) |
Jul 21, 2016 | 88.42 | 88.65 | 87.57 | 87.77 | 140,690 | -0.78(-0.88%) |
Jul 20, 2016 | 88.63 | 88.65 | 88.23 | 88.55 | 187,732 | -0.08(-0.09%) |
Jul 19, 2016 | 89.12 | 89.18 | 88.58 | 88.63 | 137,542 | -0.58(-0.65%) |
Jul 18, 2016 | 89.48 | 89.57 | 88.99 | 89.21 | 457,114 | -0.44(-0.49%) |
Jul 15, 2016 | 89.69 | 89.96 | 89.27 | 89.65 | 237,294 | +0.18(+0.20%) |
Jul 14, 2016 | 89.56 | 89.85 | 89.37 | 89.47 | 115,001 | -0.04(-0.05%) |
Jul 13, 2016 | 89.13 | 90.01 | 88.80 | 89.52 | 1,428,813 | +0.62(+0.69%) |
Jul 12, 2016 | 88.60 | 89.37 | 88.60 | 88.90 | 334,817 | +0.32(+0.36%) |
Jul 11, 2016 | 88.41 | 88.63 | 87.94 | 88.58 | 138,240 | +0.34(+0.39%) |
Jul 08, 2016 | 86.98 | 88.27 | 86.70 | 88.24 | 132,832 | +1.54(+1.78%) |
Jul 07, 2016 | 87.04 | 87.23 | 86.31 | 86.70 | 283,332 | -0.56(-0.65%) |
Jul 06, 2016 | 86.78 | 87.29 | 85.99 | 87.26 | 396,745 | +0.40(+0.46%) |
Jul 05, 2016 | 87.24 | 87.45 | 86.86 | 86.86 | 222,059 | -0.29(-0.33%) |
Jul 01, 2016 | 87.00 | 87.15 | 87.15 | 87.15 | 179,696 | +0.36(+0.42%) |
Jun 30, 2016 | 85.60 | 86.79 | 85.21 | 86.79 | 122,462 | +1.52(+1.78%) |
Jun 29, 2016 | 84.19 | 85.39 | 84.19 | 85.28 | 150,653 | +1.65(+1.97%) |
Jun 28, 2016 | 83.16 | 83.69 | 82.99 | 83.63 | 204,122 | +1.06(+1.29%) |
Jun 27, 2016 | 82.96 | 83.00 | 82.03 | 82.56 | 163,111 | -0.91(-1.09%) |
Jun 24, 2016 | 82.95 | 84.46 | 82.95 | 83.48 | 506,638 | -1.80(-2.11%) |
Jun 23, 2016 | 84.35 | 85.29 | 84.29 | 85.28 | 139,656 | +1.58(+1.89%) |
Jun 22, 2016 | 83.96 | 84.36 | 83.70 | 83.70 | 260,881 | -0.28(-0.34%) |
Jun 21, 2016 | 83.49 | 84.23 | 83.19 | 83.98 | 49,060 | +0.64(+0.77%) |
Jun 20, 2016 | 83.34 | 83.56 | 83.10 | 83.34 | 79,129 | +0.68(+0.83%) |
Jun 17, 2016 | 82.32 | 82.66 | 81.94 | 82.66 | 67,889 | +0.20(+0.24%) |
Jun 16, 2016 | 81.47 | 82.46 | 81.21 | 82.46 | 179,989 | +0.83(+1.02%) |
Jun 15, 2016 | 81.80 | 82.05 | 81.57 | 81.62 | 118,201 | +0.11(+0.13%) |
Jun 14, 2016 | 80.92 | 81.68 | 80.80 | 81.52 | 85,556 | +0.55(+0.68%) |
Jun 13, 2016 | 81.00 | 81.47 | 80.93 | 80.97 | 66,477 | -0.33(-0.41%) |
Jun 10, 2016 | 81.12 | 81.78 | 80.85 | 81.30 | 103,484 | -0.26(-0.32%) |
Jun 09, 2016 | 81.51 | 81.71 | 81.03 | 81.56 | 72,392 | -0.10(-0.12%) |
Jun 08, 2016 | 81.55 | 81.76 | 81.33 | 81.66 | 70,924 | +0.10(+0.12%) |
Jun 07, 2016 | 80.59 | 81.73 | 80.23 | 81.56 | 226,448 | +1.16(+1.44%) |
Jun 06, 2016 | 80.39 | 80.76 | 80.29 | 80.41 | 208,407 | +0.18(+0.22%) |
Jun 03, 2016 | 80.55 | 80.66 | 79.77 | 80.23 | 252,959 | -0.58(-0.72%) |
Jun 02, 2016 | 80.12 | 80.81 | 79.85 | 80.81 | 173,273 | +0.67(+0.83%) |
Jun 01, 2016 | 80.91 | 81.01 | 79.70 | 80.14 | 479,675 | -0.84(-1.04%) |
May 31, 2016 | 80.89 | 81.23 | 80.63 | 80.98 | 741,929 | +0.28(+0.35%) |
May 27, 2016 | 80.56 | 80.70 | 80.70 | 80.70 | 123,325 | +0.23(+0.28%) |
May 26, 2016 | 80.34 | 80.87 | 80.33 | 80.48 | 57,773 | +0.21(+0.26%) |
May 25, 2016 | 80.34 | 80.49 | 80.05 | 80.26 | 79,779 | +0.19(+0.24%) |
May 24, 2016 | 79.73 | 80.19 | 79.65 | 80.07 | 485,432 | +0.63(+0.79%) |
May 23, 2016 | 79.77 | 79.86 | 79.40 | 79.44 | 62,186 | -0.25(-0.32%) |
May 20, 2016 | 79.34 | 79.83 | 79.00 | 79.70 | 104,619 | +0.69(+0.88%) |
May 19, 2016 | 79.58 | 79.58 | 78.48 | 79.00 | 128,554 | -0.69(-0.87%) |
May 18, 2016 | 80.17 | 80.67 | 79.20 | 79.70 | 329,034 | -0.49(-0.61%) |
May 17, 2016 | 81.48 | 81.54 | 79.98 | 80.19 | 298,970 | -1.28(-1.57%) |
May 16, 2016 | 81.10 | 81.74 | 81.08 | 81.47 | 231,097 | +0.62(+0.77%) |
May 13, 2016 | 81.09 | 81.09 | 80.29 | 80.84 | 134,498 | -0.31(-0.38%) |
May 12, 2016 | 81.26 | 81.42 | 80.86 | 81.15 | 108,835 | +0.16(+0.19%) |
May 11, 2016 | 81.29 | 81.53 | 80.93 | 80.99 | 55,708 | -0.28(-0.35%) |
May 10, 2016 | 80.59 | 81.29 | 80.59 | 81.27 | 62,064 | +1.04(+1.30%) |
May 09, 2016 | 80.54 | 80.60 | 79.99 | 80.23 | 61,916 | -0.18(-0.23%) |
May 06, 2016 | 80.17 | 80.43 | 79.40 | 80.41 | 81,205 | +0.32(+0.40%) |
May 05, 2016 | 81.28 | 81.28 | 80.04 | 80.09 | 99,659 | -1.31(-1.60%) |
May 04, 2016 | 81.10 | 81.50 | 81.02 | 81.40 | 176,556 | -0.01(-0.01%) |
May 03, 2016 | 81.97 | 81.97 | 80.85 | 81.40 | 223,097 | -0.94(-1.14%) |