Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.66 | 91.66 | 91.23 | 91.34 | 15,615 | -0.29(-0.32%) |
Apr 27, 2017 | 91.79 | 91.79 | 91.53 | 91.63 | 7,054 | -0.06(-0.07%) |
Apr 26, 2017 | 91.80 | 91.97 | 91.69 | 91.69 | 5,982 | -0.05(-0.06%) |
Apr 25, 2017 | 91.32 | 91.84 | 91.32 | 91.74 | 3,961 | +0.57(+0.62%) |
Apr 24, 2017 | 91.13 | 91.30 | 91.13 | 91.17 | 8,613 | +1.30(+1.45%) |
Apr 21, 2017 | 89.95 | 90.04 | 89.83 | 89.87 | 8,090 | +0.00(+0.00%) |
Apr 20, 2017 | 89.59 | 90.01 | 89.55 | 89.87 | 22,641 | +0.78(+0.88%) |
Apr 19, 2017 | 89.53 | 89.61 | 89.08 | 89.09 | 10,316 | -0.31(-0.35%) |
Apr 18, 2017 | 89.29 | 89.51 | 89.16 | 89.40 | 7,975 | -0.31(-0.35%) |
Apr 17, 2017 | 89.53 | 89.71 | 89.53 | 89.71 | 3,666 | +0.50(+0.56%) |
Apr 13, 2017 | 89.65 | 89.72 | 89.21 | 89.21 | 7,300 | -0.38(-0.43%) |
Apr 12, 2017 | 89.56 | 89.66 | 89.42 | 89.59 | 10,948 | -0.07(-0.08%) |
Apr 11, 2017 | 89.71 | 89.71 | 89.21 | 89.66 | 5,412 | +0.03(+0.04%) |
Apr 10, 2017 | 89.63 | 89.78 | 89.58 | 89.63 | 5,986 | -0.07(-0.08%) |
Apr 07, 2017 | 90.33 | 90.33 | 89.70 | 89.70 | 7,981 | -0.09(-0.10%) |
Apr 06, 2017 | 89.66 | 89.84 | 89.64 | 89.78 | 5,181 | +0.22(+0.24%) |
Apr 05, 2017 | 89.92 | 90.20 | 89.52 | 89.57 | 14,138 | -0.25(-0.28%) |
Apr 04, 2017 | 89.57 | 89.82 | 89.50 | 89.82 | 5,571 | -0.09(-0.11%) |
Apr 03, 2017 | 90.26 | 90.27 | 89.12 | 89.91 | 10,535 | -0.30(-0.33%) |
Mar 31, 2017 | 90.02 | 90.24 | 89.93 | 90.22 | 7,492 | +0.06(+0.07%) |
Mar 30, 2017 | 89.99 | 90.51 | 89.99 | 90.16 | 7,811 | +0.03(+0.03%) |
Mar 29, 2017 | 92.18 | 92.18 | 90.00 | 90.13 | 9,977 | -0.04(-0.05%) |
Mar 28, 2017 | 89.80 | 90.20 | 89.78 | 90.17 | 14,908 | +0.54(+0.61%) |
Mar 27, 2017 | 88.89 | 89.70 | 88.89 | 89.63 | 10,316 | +0.29(+0.33%) |
Mar 24, 2017 | 89.46 | 89.55 | 89.34 | 89.34 | 3,006 | +0.03(+0.03%) |
Mar 23, 2017 | 89.27 | 89.83 | 89.27 | 89.31 | 10,759 | -0.05(-0.06%) |
Mar 22, 2017 | 89.01 | 89.41 | 89.00 | 89.36 | 10,860 | +0.18(+0.20%) |
Mar 21, 2017 | 90.80 | 90.80 | 89.18 | 89.18 | 5,729 | -0.91(-1.01%) |
Mar 20, 2017 | 90.09 | 90.23 | 89.89 | 90.09 | 3,976 | -0.04(-0.05%) |
Mar 17, 2017 | 90.97 | 90.97 | 90.13 | 90.13 | 18,499 | -0.16(-0.17%) |
Mar 16, 2017 | 90.48 | 90.48 | 90.24 | 90.28 | 9,121 | +0.11(+0.12%) |
Mar 15, 2017 | 89.36 | 90.17 | 89.31 | 90.17 | 7,141 | +1.09(+1.22%) |
Mar 14, 2017 | 89.09 | 89.14 | 88.87 | 89.09 | 18,435 | -0.31(-0.35%) |
Mar 13, 2017 | 89.45 | 89.63 | 89.34 | 89.40 | 4,308 | +0.17(+0.19%) |
Mar 10, 2017 | 89.01 | 89.28 | 88.91 | 89.22 | 18,898 | +0.66(+0.75%) |
Mar 09, 2017 | 88.66 | 88.73 | 88.48 | 88.56 | 5,815 | -0.06(-0.07%) |
Mar 08, 2017 | 88.88 | 88.95 | 88.62 | 88.62 | 5,324 | -0.37(-0.42%) |
Mar 07, 2017 | 89.11 | 89.37 | 88.97 | 88.99 | 29,458 | -0.21(-0.23%) |
Mar 06, 2017 | 89.12 | 89.20 | 88.92 | 89.20 | 12,647 | -0.16(-0.17%) |
Mar 03, 2017 | 89.16 | 89.35 | 88.94 | 89.35 | 4,796 | +0.29(+0.32%) |
Mar 02, 2017 | 89.56 | 89.56 | 89.04 | 89.07 | 4,502 | -0.62(-0.69%) |
Mar 01, 2017 | 89.52 | 89.97 | 89.45 | 89.69 | 5,307 | +0.99(+1.11%) |
Feb 28, 2017 | 88.79 | 88.91 | 88.50 | 88.70 | 7,552 | -0.09(-0.10%) |
Feb 27, 2017 | 88.89 | 88.97 | 88.54 | 88.79 | 8,531 | -0.02(-0.02%) |
Feb 24, 2017 | 88.90 | 88.96 | 88.69 | 88.81 | 9,352 | -0.55(-0.62%) |
Feb 23, 2017 | 89.26 | 89.36 | 89.24 | 89.36 | 8,320 | +0.32(+0.36%) |
Feb 22, 2017 | 88.84 | 89.03 | 88.84 | 89.04 | 7,509 | +0.03(+0.04%) |
Feb 21, 2017 | 88.52 | 89.01 | 88.52 | 89.01 | 3,131 | +0.49(+0.56%) |
Feb 17, 2017 | 88.52 | 88.52 | 88.52 | 0 | -0.29(-0.33%) | |
Feb 16, 2017 | 89.09 | 89.09 | 88.70 | 88.81 | 9,854 | +0.07(+0.08%) |
Feb 15, 2017 | 88.54 | 88.74 | 88.42 | 88.74 | 3,257 | +0.52(+0.59%) |
Feb 14, 2017 | 87.50 | 88.22 | 87.50 | 88.22 | 17,161 | +0.24(+0.28%) |
Feb 13, 2017 | 90.18 | 91.38 | 87.98 | 87.98 | 7,749 | +0.42(+0.48%) |
Feb 10, 2017 | 87.29 | 87.69 | 87.19 | 87.56 | 7,677 | +0.36(+0.41%) |
Feb 09, 2017 | 86.92 | 87.21 | 86.92 | 87.21 | 1,325 | +0.38(+0.44%) |
Feb 08, 2017 | 86.59 | 86.93 | 86.59 | 86.83 | 5,420 | +0.17(+0.20%) |
Feb 07, 2017 | 86.59 | 86.97 | 86.56 | 86.65 | 9,094 | -0.05(-0.06%) |
Feb 06, 2017 | 87.33 | 87.33 | 86.49 | 86.71 | 14,544 | -0.32(-0.37%) |
Feb 03, 2017 | 88.26 | 88.26 | 86.73 | 87.03 | 6,084 | +0.60(+0.70%) |
Feb 02, 2017 | 86.22 | 86.62 | 86.22 | 86.42 | 5,804 | +0.06(+0.07%) |
Feb 01, 2017 | 86.28 | 86.51 | 86.28 | 86.36 | 7,139 | +0.25(+0.29%) |
Jan 31, 2017 | 85.53 | 86.28 | 85.53 | 86.11 | 6,999 | +0.47(+0.55%) |
Jan 30, 2017 | 86.84 | 86.84 | 85.49 | 85.64 | 21,092 | -0.97(-1.12%) |
Jan 27, 2017 | 87.28 | 87.28 | 86.39 | 86.60 | 4,894 | -0.08(-0.10%) |
Jan 26, 2017 | 86.53 | 86.76 | 86.53 | 86.69 | 2,546 | -0.28(-0.32%) |
Jan 25, 2017 | 87.28 | 87.28 | 86.25 | 86.97 | 11,970 | +0.69(+0.80%) |
Jan 24, 2017 | 86.33 | 86.33 | 85.50 | 86.28 | 15,062 | +0.47(+0.55%) |
Jan 23, 2017 | 85.99 | 85.99 | 85.46 | 85.81 | 23,544 | +0.22(+0.26%) |
Jan 20, 2017 | 85.51 | 85.73 | 85.26 | 85.59 | 32,447 | +0.37(+0.44%) |
Jan 19, 2017 | 85.40 | 85.40 | 85.21 | 85.21 | 13,837 | -0.16(-0.19%) |
Jan 18, 2017 | 85.58 | 85.58 | 85.36 | 85.38 | 8,491 | -0.28(-0.33%) |
Jan 17, 2017 | 85.55 | 85.67 | 85.33 | 85.66 | 13,025 | -0.00(-0.00%) |
Jan 13, 2017 | 85.66 | 85.66 | 85.66 | 0 | +0.51(+0.60%) | |
Jan 12, 2017 | 85.15 | 85.20 | 85.10 | 85.15 | 3,735 | -0.28(-0.33%) |
Jan 11, 2017 | 85.25 | 85.47 | 85.14 | 85.44 | 2,753 | +0.26(+0.31%) |
Jan 10, 2017 | 85.05 | 85.24 | 85.05 | 85.17 | 6,934 | -0.01(-0.02%) |
Jan 09, 2017 | 85.26 | 85.42 | 84.93 | 85.19 | 13,541 | -0.16(-0.19%) |
Jan 06, 2017 | 85.45 | 85.45 | 85.06 | 85.35 | 4,797 | -0.08(-0.09%) |
Jan 05, 2017 | 84.72 | 85.43 | 84.72 | 85.43 | 6,087 | +0.41(+0.48%) |
Jan 04, 2017 | 84.35 | 85.11 | 84.32 | 85.03 | 23,434 | +1.09(+1.29%) |
Jan 03, 2017 | 83.80 | 83.94 | 83.69 | 83.94 | 19,469 | +0.56(+0.67%) |
Dec 30, 2016 | 83.38 | 83.38 | 83.38 | 0 | -0.59(-0.70%) | |
Dec 29, 2016 | 83.67 | 83.99 | 83.52 | 83.96 | 30,035 | +0.34(+0.41%) |
Dec 28, 2016 | 84.08 | 84.08 | 83.49 | 83.62 | 26,050 | -0.09(-0.10%) |
Dec 27, 2016 | 83.59 | 83.94 | 83.59 | 83.71 | 5,975 | +0.18(+0.22%) |
Dec 23, 2016 | 83.52 | 83.52 | 83.52 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 83.73 | 83.73 | 83.40 | 83.54 | 14,616 | -0.32(-0.38%) |
Dec 21, 2016 | 83.89 | 83.90 | 83.81 | 83.86 | 66,230 | +0.10(+0.12%) |
Dec 20, 2016 | 83.90 | 83.90 | 83.64 | 83.76 | 11,231 | +0.16(+0.19%) |
Dec 19, 2016 | 83.87 | 83.87 | 83.31 | 83.60 | 15,337 | +0.07(+0.08%) |
Dec 16, 2016 | 83.85 | 83.85 | 83.47 | 83.54 | 17,013 | -0.03(-0.03%) |
Dec 15, 2016 | 83.34 | 83.76 | 83.28 | 83.57 | 17,307 | +0.03(+0.03%) |
Dec 14, 2016 | 84.61 | 84.61 | 83.45 | 83.54 | 25,835 | -1.08(-1.27%) |
Dec 13, 2016 | 84.48 | 84.71 | 84.26 | 84.62 | 11,632 | +0.76(+0.91%) |
Dec 12, 2016 | 84.54 | 84.54 | 83.70 | 83.86 | 19,789 | -0.16(-0.19%) |
Dec 09, 2016 | 84.15 | 84.89 | 83.76 | 84.02 | 145,444 | +0.30(+0.36%) |
Dec 08, 2016 | 83.59 | 84.50 | 83.40 | 83.72 | 18,431 | +0.20(+0.25%) |
Dec 07, 2016 | 82.66 | 83.59 | 82.66 | 83.51 | 19,145 | +0.94(+1.14%) |
Dec 06, 2016 | 82.23 | 82.70 | 82.11 | 82.58 | 16,767 | +0.09(+0.10%) |
Dec 05, 2016 | 81.93 | 82.57 | 81.93 | 82.49 | 25,194 | +0.75(+0.91%) |
Dec 02, 2016 | 81.58 | 81.83 | 81.53 | 81.74 | 69,305 | +0.21(+0.26%) |
Dec 01, 2016 | 81.76 | 81.77 | 81.51 | 81.53 | 13,224 | -0.29(-0.35%) |
Nov 30, 2016 | 82.20 | 82.29 | 81.82 | 81.82 | 15,161 | -0.07(-0.08%) |
Nov 29, 2016 | 81.84 | 82.10 | 81.74 | 81.89 | 6,294 | -0.60(-0.72%) |
Nov 28, 2016 | 82.02 | 82.58 | 81.85 | 82.49 | 11,086 | +0.42(+0.51%) |
Nov 25, 2016 | 82.00 | 82.07 | 81.89 | 82.07 | 5,309 | +0.29(+0.35%) |
Nov 23, 2016 | 81.78 | 81.78 | 81.78 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 81.88 | 81.91 | 81.66 | 81.84 | 6,399 | -0.07(-0.08%) |
Nov 21, 2016 | 82.31 | 82.31 | 81.33 | 81.91 | 28,128 | +0.53(+0.65%) |
Nov 18, 2016 | 81.23 | 81.85 | 80.97 | 81.38 | 12,345 | -0.01(-0.02%) |
Nov 17, 2016 | 81.32 | 81.57 | 81.28 | 81.40 | 14,467 | +0.17(+0.21%) |
Nov 16, 2016 | 81.05 | 81.26 | 80.97 | 81.23 | 58,546 | +0.03(+0.04%) |
Nov 15, 2016 | 80.76 | 81.81 | 80.76 | 81.19 | 18,038 | +0.29(+0.36%) |
Nov 14, 2016 | 81.53 | 81.64 | 80.61 | 80.90 | 6,714 | +0.00(+0.00%) |
Nov 11, 2016 | 80.92 | 80.92 | 80.70 | 80.90 | 4,307 | -0.52(-0.64%) |
Nov 10, 2016 | 82.03 | 82.03 | 81.00 | 81.42 | 20,507 | -0.29(-0.36%) |
Nov 09, 2016 | 79.93 | 81.76 | 79.93 | 81.71 | 46,022 | +0.32(+0.40%) |
Nov 08, 2016 | 80.87 | 81.51 | 80.74 | 81.39 | 26,240 | +0.36(+0.44%) |
Nov 07, 2016 | 80.62 | 81.19 | 80.50 | 81.03 | 10,708 | +1.44(+1.81%) |
Nov 04, 2016 | 79.85 | 79.86 | 79.59 | 79.59 | 2,291 | -0.43(-0.54%) |
Nov 03, 2016 | 80.34 | 80.37 | 79.89 | 80.02 | 84,397 | -0.17(-0.21%) |
Nov 02, 2016 | 80.67 | 80.69 | 80.11 | 80.18 | 7,365 | -0.92(-1.14%) |
Nov 01, 2016 | 81.35 | 81.36 | 81.00 | 81.11 | 3,718 | -0.17(-0.21%) |
Oct 31, 2016 | 81.01 | 81.29 | 81.01 | 81.28 | 5,426 | +0.06(+0.07%) |
Oct 28, 2016 | 82.15 | 82.15 | 81.22 | 81.22 | 15,899 | -0.35(-0.42%) |
Oct 27, 2016 | 82.62 | 82.62 | 81.55 | 81.56 | 10,571 | -0.41(-0.49%) |
Oct 26, 2016 | 81.81 | 82.13 | 81.74 | 81.97 | 15,092 | -0.44(-0.53%) |
Oct 25, 2016 | 82.69 | 82.69 | 82.14 | 82.40 | 25,599 | -0.07(-0.08%) |
Oct 24, 2016 | 82.89 | 82.89 | 82.17 | 82.47 | 41,308 | -0.15(-0.19%) |
Oct 21, 2016 | 82.16 | 82.63 | 81.84 | 82.63 | 29,118 | +0.21(+0.26%) |
Oct 20, 2016 | 82.52 | 82.80 | 82.08 | 82.41 | 13,759 | -0.20(-0.24%) |
Oct 19, 2016 | 81.87 | 82.64 | 81.83 | 82.61 | 16,107 | +0.43(+0.52%) |
Oct 18, 2016 | 81.98 | 82.18 | 81.98 | 82.18 | 3,289 | +0.57(+0.69%) |
Oct 17, 2016 | 81.12 | 81.74 | 80.88 | 81.62 | 11,676 | +0.16(+0.20%) |
Oct 14, 2016 | 81.55 | 81.74 | 81.45 | 81.46 | 6,938 | +0.36(+0.44%) |
Oct 13, 2016 | 80.49 | 81.31 | 80.49 | 81.10 | 9,772 | -0.48(-0.59%) |
Oct 12, 2016 | 81.40 | 82.01 | 81.36 | 81.58 | 22,819 | +0.05(+0.06%) |
Oct 11, 2016 | 82.17 | 82.17 | 81.34 | 81.52 | 14,040 | -1.09(-1.32%) |
Oct 10, 2016 | 82.22 | 82.98 | 82.22 | 82.62 | 28,955 | +0.34(+0.42%) |
Oct 07, 2016 | 83.20 | 83.20 | 81.87 | 82.28 | 8,104 | -0.26(-0.32%) |
Oct 06, 2016 | 82.48 | 82.70 | 82.35 | 82.54 | 14,784 | -0.27(-0.33%) |
Oct 05, 2016 | 82.72 | 82.92 | 82.64 | 82.81 | 11,142 | +0.37(+0.45%) |
Oct 04, 2016 | 83.46 | 83.46 | 82.28 | 82.45 | 9,478 | -0.22(-0.27%) |
Oct 03, 2016 | 82.67 | 82.96 | 82.50 | 82.67 | 10,621 | -0.34(-0.41%) |
Sep 30, 2016 | 82.43 | 83.20 | 82.43 | 83.01 | 15,334 | +0.55(+0.66%) |
Sep 29, 2016 | 82.96 | 83.03 | 82.25 | 82.46 | 24,094 | -0.59(-0.71%) |
Sep 28, 2016 | 82.78 | 83.05 | 82.44 | 83.05 | 7,753 | +0.40(+0.49%) |
Sep 27, 2016 | 82.20 | 82.84 | 82.17 | 82.65 | 9,081 | +0.46(+0.56%) |
Sep 26, 2016 | 83.14 | 83.14 | 82.19 | 82.19 | 18,608 | -0.81(-0.98%) |
Sep 23, 2016 | 83.16 | 83.16 | 82.90 | 83.00 | 6,204 | -0.48(-0.57%) |
Sep 22, 2016 | 83.70 | 83.70 | 83.40 | 83.48 | 8,717 | +0.73(+0.88%) |
Sep 21, 2016 | 82.42 | 82.93 | 82.12 | 82.75 | 10,466 | +0.90(+1.10%) |
Sep 20, 2016 | 81.94 | 82.06 | 81.69 | 81.86 | 13,710 | +0.20(+0.24%) |
Sep 19, 2016 | 81.87 | 82.02 | 81.62 | 81.66 | 16,939 | +0.40(+0.49%) |
Sep 16, 2016 | 81.14 | 81.26 | 81.02 | 81.26 | 18,841 | -0.46(-0.56%) |
Sep 15, 2016 | 81.35 | 81.89 | 81.31 | 81.72 | 8,063 | +0.59(+0.73%) |
Sep 14, 2016 | 81.76 | 81.76 | 81.00 | 81.13 | 6,649 | +0.02(+0.02%) |
Sep 13, 2016 | 81.75 | 81.75 | 80.87 | 81.11 | 12,762 | -1.25(-1.51%) |
Sep 12, 2016 | 81.72 | 83.26 | 81.25 | 82.36 | 25,553 | +0.47(+0.57%) |
Sep 09, 2016 | 82.75 | 82.75 | 81.82 | 81.89 | 14,357 | -1.63(-1.95%) |
Sep 08, 2016 | 83.62 | 83.67 | 83.37 | 83.52 | 11,257 | -0.22(-0.26%) |
Sep 07, 2016 | 83.73 | 83.74 | 83.56 | 83.74 | 1,590 | +0.04(+0.05%) |
Sep 06, 2016 | 83.45 | 83.70 | 83.44 | 83.70 | 540,689 | +0.64(+0.77%) |
Sep 02, 2016 | 83.95 | 83.06 | 83.06 | 83.06 | 4,801 | +0.63(+0.77%) |
Sep 01, 2016 | 82.18 | 82.52 | 82.18 | 82.43 | 3,122 | +0.23(+0.28%) |
Aug 31, 2016 | 82.31 | 82.31 | 82.05 | 82.20 | 5,583 | -0.16(-0.20%) |
Aug 30, 2016 | 82.59 | 82.63 | 82.36 | 82.36 | 8,973 | -0.18(-0.22%) |
Aug 29, 2016 | 82.83 | 82.86 | 82.50 | 82.54 | 1,954 | +0.24(+0.29%) |
Aug 26, 2016 | 83.84 | 84.62 | 82.30 | 82.30 | 2,354 | -1.15(-1.38%) |
Aug 25, 2016 | 83.44 | 83.69 | 83.33 | 83.45 | 2,603 | -0.01(-0.01%) |
Aug 24, 2016 | 83.51 | 83.69 | 83.05 | 83.46 | 13,064 | -0.22(-0.27%) |
Aug 23, 2016 | 83.94 | 84.03 | 83.66 | 83.69 | 16,654 | +0.20(+0.24%) |
Aug 22, 2016 | 83.61 | 83.73 | 82.86 | 83.49 | 8,151 | -0.36(-0.43%) |
Aug 19, 2016 | 83.34 | 84.11 | 83.34 | 83.85 | 16,009 | +0.12(+0.14%) |
Aug 18, 2016 | 83.80 | 85.55 | 83.09 | 83.73 | 12,359 | +0.67(+0.80%) |
Aug 17, 2016 | 82.69 | 83.06 | 82.67 | 83.06 | 15,147 | -0.03(-0.04%) |
Aug 16, 2016 | 83.08 | 83.22 | 83.02 | 83.10 | 2,063 | -0.26(-0.31%) |
Aug 15, 2016 | 83.24 | 83.39 | 83.24 | 83.35 | 4,170 | +0.41(+0.50%) |
Aug 12, 2016 | 83.01 | 83.01 | 82.92 | 82.94 | 1,764 | -0.09(-0.11%) |
Aug 11, 2016 | 82.86 | 83.13 | 82.86 | 83.04 | 7,471 | +0.35(+0.42%) |
Aug 10, 2016 | 82.62 | 83.02 | 82.62 | 82.69 | 13,657 | +0.06(+0.07%) |
Aug 09, 2016 | 82.46 | 82.88 | 82.46 | 82.63 | 18,999 | +0.56(+0.68%) |
Aug 08, 2016 | 82.69 | 82.91 | 82.03 | 82.07 | 5,954 | +0.03(+0.03%) |
Aug 05, 2016 | 81.72 | 82.09 | 81.63 | 82.05 | 8,292 | +0.57(+0.70%) |
Aug 04, 2016 | 81.47 | 81.47 | 81.46 | 81.47 | 672 | +0.51(+0.63%) |
Aug 03, 2016 | 80.91 | 81.08 | 80.88 | 80.96 | 7,444 | -0.23(-0.28%) |
Aug 02, 2016 | 81.33 | 81.35 | 81.00 | 81.19 | 13,426 | -0.46(-0.56%) |
Aug 01, 2016 | 81.71 | 81.98 | 81.64 | 81.65 | 8,528 | -0.17(-0.21%) |
Jul 29, 2016 | 81.52 | 81.85 | 81.50 | 81.82 | 7,624 | +0.61(+0.76%) |
Jul 28, 2016 | 81.32 | 81.89 | 81.00 | 81.21 | 15,011 | -0.07(-0.08%) |
Jul 27, 2016 | 81.41 | 81.52 | 81.05 | 81.28 | 5,761 | +0.09(+0.11%) |
Jul 26, 2016 | 81.08 | 81.19 | 80.83 | 81.19 | 35,467 | +0.04(+0.05%) |
Jul 25, 2016 | 80.85 | 81.15 | 80.82 | 81.15 | 14,455 | -0.04(-0.05%) |
Jul 22, 2016 | 81.76 | 81.76 | 80.85 | 81.19 | 9,296 | -0.07(-0.08%) |
Jul 21, 2016 | 81.36 | 81.36 | 81.06 | 81.26 | 14,867 | +0.12(+0.15%) |
Jul 20, 2016 | 80.79 | 81.17 | 80.79 | 81.14 | 7,453 | +0.33(+0.41%) |
Jul 19, 2016 | 80.82 | 80.85 | 80.64 | 80.81 | 10,082 | -0.13(-0.16%) |
Jul 18, 2016 | 81.47 | 81.47 | 80.82 | 80.94 | 11,644 | -0.06(-0.07%) |
Jul 15, 2016 | 80.78 | 81.19 | 80.36 | 81.00 | 24,962 | -0.15(-0.18%) |
Jul 14, 2016 | 81.02 | 81.23 | 80.90 | 81.14 | 65,814 | +0.88(+1.10%) |
Jul 13, 2016 | 80.37 | 80.51 | 80.26 | 80.26 | 21,047 | -0.24(-0.30%) |
Jul 12, 2016 | 80.58 | 80.61 | 80.50 | 80.51 | 26,705 | +0.59(+0.74%) |
Jul 11, 2016 | 79.79 | 80.00 | 79.58 | 79.91 | 9,056 | +0.73(+0.93%) |
Jul 08, 2016 | 78.41 | 79.18 | 78.13 | 79.18 | 26,369 | +1.04(+1.33%) |
Jul 07, 2016 | 78.50 | 78.50 | 77.99 | 78.13 | 2,967 | +0.08(+0.10%) |
Jul 06, 2016 | 77.24 | 78.13 | 76.93 | 78.06 | 30,353 | -0.15(-0.20%) |
Jul 05, 2016 | 79.49 | 79.49 | 78.16 | 78.21 | 12,019 | -0.63(-0.80%) |
Jul 01, 2016 | 79.07 | 78.84 | 78.84 | 78.84 | 7,026 | +0.38(+0.48%) |
Jun 30, 2016 | 77.83 | 78.54 | 77.69 | 78.47 | 14,010 | +0.85(+1.09%) |
Jun 29, 2016 | 77.32 | 77.74 | 77.26 | 77.62 | 4,423 | +1.50(+1.97%) |
Jun 28, 2016 | 76.38 | 76.38 | 75.54 | 76.12 | 25,486 | +1.47(+1.97%) |
Jun 27, 2016 | 75.08 | 75.15 | 74.51 | 74.65 | 45,594 | -1.95(-2.54%) |
Jun 24, 2016 | 75.73 | 77.55 | 75.73 | 76.60 | 24,102 | -3.95(-4.90%) |
Jun 23, 2016 | 80.74 | 80.74 | 79.91 | 80.54 | 9,272 | +1.12(+1.41%) |
Jun 22, 2016 | 79.49 | 79.55 | 79.40 | 79.42 | 7,454 | +0.22(+0.28%) |
Jun 21, 2016 | 79.09 | 79.34 | 78.85 | 79.20 | 21,690 | +0.20(+0.25%) |
Jun 20, 2016 | 79.02 | 79.31 | 78.95 | 79.00 | 11,882 | +1.25(+1.61%) |
Jun 17, 2016 | 77.74 | 77.79 | 77.62 | 77.75 | 5,079 | +0.32(+0.41%) |
Jun 16, 2016 | 76.66 | 77.43 | 76.66 | 77.43 | 4,612 | -0.59(-0.75%) |
Jun 15, 2016 | 77.79 | 78.03 | 77.79 | 78.02 | 3,549 | +0.63(+0.82%) |
Jun 14, 2016 | 77.66 | 77.67 | 77.18 | 77.39 | 3,013 | -0.94(-1.19%) |
Jun 13, 2016 | 78.42 | 78.57 | 78.23 | 78.32 | 5,264 | -0.69(-0.88%) |
Jun 10, 2016 | 78.95 | 79.24 | 78.94 | 79.02 | 4,265 | -1.01(-1.26%) |
Jun 09, 2016 | 80.12 | 80.12 | 79.95 | 80.03 | 2,905 | -0.56(-0.70%) |
Jun 08, 2016 | 81.13 | 81.13 | 80.59 | 80.59 | 3,365 | +0.17(+0.21%) |
Jun 07, 2016 | 80.91 | 80.91 | 80.18 | 80.42 | 12,399 | +0.57(+0.72%) |
Jun 06, 2016 | 79.64 | 80.03 | 79.64 | 79.85 | 11,945 | +0.41(+0.52%) |
Jun 03, 2016 | 78.98 | 79.44 | 78.98 | 79.44 | 3,689 | +0.36(+0.46%) |
Jun 02, 2016 | 78.86 | 79.09 | 78.85 | 79.07 | 2,669 | +0.26(+0.33%) |
Jun 01, 2016 | 78.64 | 78.86 | 78.64 | 78.81 | 1,100 | -0.45(-0.56%) |
May 31, 2016 | 80.04 | 80.09 | 79.03 | 79.26 | 23,455 | +0.05(+0.06%) |
May 27, 2016 | 79.69 | 79.21 | 79.21 | 79.21 | 3,441 | +0.04(+0.05%) |
May 26, 2016 | 79.07 | 79.17 | 79.07 | 79.17 | 2,087 | +0.12(+0.15%) |
May 25, 2016 | 78.67 | 79.24 | 78.67 | 79.05 | 2,860 | +0.76(+0.98%) |
May 24, 2016 | 77.98 | 78.28 | 77.98 | 78.28 | 7,078 | +0.91(+1.17%) |
May 23, 2016 | 77.38 | 77.38 | 77.38 | 77.38 | 644 | -0.19(-0.25%) |
May 20, 2016 | 77.46 | 77.65 | 77.42 | 77.57 | 5,961 | +0.71(+0.92%) |
May 19, 2016 | 77.09 | 77.09 | 76.80 | 76.86 | 6,118 | -0.57(-0.74%) |
May 18, 2016 | 77.11 | 77.74 | 77.06 | 77.43 | 24,305 | +0.06(+0.08%) |
May 17, 2016 | 77.57 | 77.79 | 77.37 | 77.37 | 4,493 | -0.34(-0.43%) |
May 16, 2016 | 77.43 | 77.71 | 77.43 | 77.71 | 3,318 | +0.40(+0.52%) |
May 13, 2016 | 77.69 | 77.71 | 77.13 | 77.31 | 8,407 | -0.63(-0.81%) |
May 12, 2016 | 78.11 | 78.11 | 77.72 | 77.94 | 3,603 | -0.16(-0.21%) |
May 11, 2016 | 78.11 | 78.48 | 78.01 | 78.10 | 8,278 | -0.34(-0.43%) |
May 10, 2016 | 78.07 | 78.43 | 78.07 | 78.43 | 6,201 | +0.94(+1.21%) |
May 09, 2016 | 77.65 | 77.65 | 77.46 | 77.50 | 4,523 | -0.10(-0.13%) |
May 06, 2016 | 77.12 | 77.60 | 77.12 | 77.60 | 6,263 | +0.35(+0.45%) |
May 05, 2016 | 77.32 | 77.53 | 77.15 | 77.25 | 7,390 | -0.13(-0.17%) |
May 04, 2016 | 78.06 | 78.06 | 77.20 | 77.39 | 6,805 | -0.98(-1.25%) |
May 03, 2016 | 78.57 | 78.58 | 78.21 | 78.37 | 42,593 | -0.74(-0.94%) |