Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 91.22 | 91.22 | 90.67 | 90.75 | 10,381 | -0.32(-0.35%) |
Apr 27, 2017 | 90.91 | 91.09 | 90.83 | 91.07 | 5,270 | +0.26(+0.28%) |
Apr 26, 2017 | 90.56 | 90.96 | 90.48 | 90.81 | 3,625 | +0.42(+0.47%) |
Apr 25, 2017 | 90.14 | 90.48 | 90.14 | 90.39 | 4,026 | +0.78(+0.87%) |
Apr 24, 2017 | 89.64 | 89.69 | 89.49 | 89.61 | 73,999 | +1.23(+1.40%) |
Apr 21, 2017 | 88.48 | 88.48 | 88.18 | 88.38 | 74,711 | -0.25(-0.28%) |
Apr 20, 2017 | 88.03 | 88.68 | 88.03 | 88.63 | 3,405 | +1.04(+1.19%) |
Apr 19, 2017 | 87.91 | 88.05 | 87.58 | 87.58 | 3,944 | -0.06(-0.07%) |
Apr 18, 2017 | 87.59 | 87.65 | 87.29 | 87.65 | 7,924 | +0.01(+0.01%) |
Apr 17, 2017 | 87.18 | 87.67 | 87.18 | 87.64 | 2,755 | +0.64(+0.74%) |
Apr 13, 2017 | 87.40 | 87.49 | 86.97 | 87.00 | 15,152 | -0.57(-0.65%) |
Apr 12, 2017 | 87.68 | 87.76 | 87.42 | 87.56 | 4,926 | -0.24(-0.27%) |
Apr 11, 2017 | 87.31 | 87.80 | 87.30 | 87.80 | 17,499 | +0.21(+0.24%) |
Apr 10, 2017 | 87.62 | 87.83 | 87.43 | 87.59 | 6,696 | +0.26(+0.30%) |
Apr 07, 2017 | 87.63 | 87.63 | 87.33 | 87.33 | 323,404 | -0.27(-0.30%) |
Apr 06, 2017 | 87.37 | 87.77 | 87.37 | 87.59 | 4,438 | +0.33(+0.38%) |
Apr 05, 2017 | 87.60 | 88.14 | 87.26 | 87.26 | 16,405 | -0.46(-0.52%) |
Apr 04, 2017 | 87.68 | 87.76 | 87.59 | 87.72 | 3,289 | -0.20(-0.23%) |
Apr 03, 2017 | 88.10 | 88.10 | 87.56 | 87.92 | 4,768 | -0.31(-0.35%) |
Mar 31, 2017 | 88.25 | 88.50 | 88.22 | 88.23 | 15,742 | -0.09(-0.10%) |
Mar 30, 2017 | 88.08 | 88.41 | 88.08 | 88.32 | 4,100 | +0.07(+0.08%) |
Mar 29, 2017 | 87.77 | 88.25 | 87.77 | 88.25 | 3,732 | +0.20(+0.23%) |
Mar 28, 2017 | 87.57 | 88.14 | 87.57 | 88.05 | 8,028 | +0.63(+0.72%) |
Mar 27, 2017 | 86.68 | 87.47 | 86.68 | 87.42 | 485,472 | +0.42(+0.48%) |
Mar 24, 2017 | 87.13 | 87.46 | 87.00 | 87.00 | 2,190 | +0.04(+0.05%) |
Mar 23, 2017 | 86.89 | 87.35 | 86.89 | 86.96 | 13,898 | +0.09(+0.11%) |
Mar 22, 2017 | 86.71 | 86.86 | 86.33 | 86.86 | 6,478 | -0.02(-0.03%) |
Mar 21, 2017 | 88.08 | 88.08 | 86.88 | 86.88 | 2,029 | -0.65(-0.74%) |
Mar 20, 2017 | 87.83 | 87.83 | 87.49 | 87.53 | 3,800 | -0.28(-0.32%) |
Mar 17, 2017 | 88.05 | 88.05 | 87.79 | 87.81 | 1,997 | +0.06(+0.07%) |
Mar 16, 2017 | 87.79 | 87.88 | 87.66 | 87.75 | 2,111 | +0.28(+0.32%) |
Mar 15, 2017 | 87.09 | 87.50 | 87.05 | 87.46 | 2,905 | +0.47(+0.54%) |
Mar 14, 2017 | 86.85 | 87.01 | 86.79 | 87.00 | 1,603 | -0.19(-0.22%) |
Mar 13, 2017 | 87.18 | 87.25 | 87.02 | 87.19 | 7,766 | +0.30(+0.35%) |
Mar 10, 2017 | 87.14 | 87.21 | 86.74 | 86.89 | 3,619 | +0.27(+0.32%) |
Mar 09, 2017 | 86.71 | 86.79 | 86.41 | 86.61 | 10,022 | +0.19(+0.22%) |
Mar 08, 2017 | 86.38 | 86.58 | 86.38 | 86.42 | 3,779 | +0.21(+0.24%) |
Mar 07, 2017 | 86.37 | 86.41 | 86.17 | 86.21 | 7,979 | -0.35(-0.40%) |
Mar 06, 2017 | 86.66 | 86.66 | 86.26 | 86.56 | 25,602 | -0.10(-0.12%) |
Mar 03, 2017 | 86.88 | 86.92 | 86.39 | 86.66 | 7,771 | -0.38(-0.43%) |
Mar 02, 2017 | 86.76 | 87.03 | 86.76 | 87.03 | 485,355 | -0.28(-0.32%) |
Mar 01, 2017 | 86.94 | 87.31 | 86.94 | 87.31 | 6,819 | +1.17(+1.36%) |
Feb 28, 2017 | 86.47 | 86.47 | 86.04 | 86.14 | 2,928 | -0.42(-0.49%) |
Feb 27, 2017 | 86.37 | 86.60 | 86.37 | 86.56 | 12,233 | +0.02(+0.02%) |
Feb 24, 2017 | 86.12 | 86.54 | 86.12 | 86.54 | 17,706 | -0.15(-0.17%) |
Feb 23, 2017 | 87.12 | 87.12 | 86.60 | 86.69 | 8,639 | -0.19(-0.22%) |
Feb 22, 2017 | 86.79 | 86.91 | 86.66 | 86.88 | 12,062 | +0.10(+0.12%) |
Feb 21, 2017 | 86.59 | 87.00 | 86.59 | 86.78 | 21,504 | +0.57(+0.66%) |
Feb 17, 2017 | 86.21 | 86.21 | 86.21 | 0 | -0.02(-0.02%) | |
Feb 16, 2017 | 86.36 | 86.41 | 86.11 | 86.23 | 8,040 | -0.21(-0.24%) |
Feb 15, 2017 | 85.96 | 86.56 | 85.96 | 86.44 | 5,483 | +0.22(+0.25%) |
Feb 14, 2017 | 86.01 | 86.22 | 85.97 | 86.22 | 9,328 | +0.23(+0.27%) |
Feb 13, 2017 | 85.99 | 86.12 | 85.96 | 85.99 | 5,162 | +0.38(+0.45%) |
Feb 10, 2017 | 85.29 | 85.69 | 85.29 | 85.61 | 27,972 | +0.53(+0.62%) |
Feb 09, 2017 | 84.67 | 85.27 | 84.67 | 85.08 | 9,748 | +0.20(+0.24%) |
Feb 08, 2017 | 84.25 | 84.88 | 84.25 | 84.88 | 15,074 | +0.52(+0.62%) |
Feb 07, 2017 | 84.50 | 84.50 | 84.28 | 84.36 | 12,665 | -0.13(-0.15%) |
Feb 06, 2017 | 84.64 | 84.64 | 84.34 | 84.48 | 72,483 | -0.50(-0.59%) |
Feb 03, 2017 | 84.95 | 85.06 | 84.89 | 84.99 | 4,832 | +0.05(+0.06%) |
Feb 02, 2017 | 84.85 | 85.11 | 84.85 | 84.93 | 44,615 | -0.21(-0.25%) |
Feb 01, 2017 | 85.25 | 85.42 | 84.76 | 85.14 | 11,718 | -0.06(-0.08%) |
Jan 31, 2017 | 84.89 | 85.21 | 84.72 | 85.21 | 28,854 | +0.04(+0.04%) |
Jan 30, 2017 | 85.12 | 85.25 | 84.71 | 85.17 | 14,964 | -0.35(-0.41%) |
Jan 27, 2017 | 85.63 | 85.63 | 85.27 | 85.52 | 9,430 | -0.41(-0.48%) |
Jan 26, 2017 | 85.84 | 86.12 | 85.84 | 85.93 | 12,834 | -0.03(-0.03%) |
Jan 25, 2017 | 85.76 | 86.01 | 85.76 | 85.96 | 9,090 | +0.56(+0.65%) |
Jan 24, 2017 | 84.95 | 85.42 | 84.95 | 85.40 | 8,608 | +0.60(+0.71%) |
Jan 23, 2017 | 84.76 | 84.82 | 84.46 | 84.79 | 13,381 | +0.12(+0.14%) |
Jan 20, 2017 | 84.77 | 84.93 | 84.52 | 84.68 | 86,621 | +0.14(+0.16%) |
Jan 19, 2017 | 84.85 | 85.08 | 84.47 | 84.54 | 7,116 | -0.16(-0.18%) |
Jan 18, 2017 | 84.99 | 84.99 | 84.55 | 84.69 | 12,013 | -0.33(-0.39%) |
Jan 17, 2017 | 84.95 | 85.22 | 84.79 | 85.02 | 16,165 | +0.05(+0.06%) |
Jan 13, 2017 | 84.97 | 84.97 | 84.97 | 0 | +0.16(+0.18%) | |
Jan 12, 2017 | 84.77 | 84.85 | 84.26 | 84.81 | 19,620 | -0.08(-0.10%) |
Jan 11, 2017 | 84.36 | 84.91 | 84.35 | 84.89 | 8,909 | +0.51(+0.61%) |
Jan 10, 2017 | 84.36 | 84.79 | 84.31 | 84.38 | 36,462 | +0.03(+0.03%) |
Jan 09, 2017 | 84.10 | 84.36 | 84.06 | 84.36 | 18,060 | +0.07(+0.09%) |
Jan 06, 2017 | 83.69 | 84.44 | 83.61 | 84.28 | 14,673 | +0.09(+0.11%) |
Jan 05, 2017 | 83.87 | 84.19 | 83.87 | 84.19 | 8,382 | +0.09(+0.11%) |
Jan 04, 2017 | 83.30 | 84.11 | 83.30 | 84.10 | 5,999 | +1.02(+1.23%) |
Jan 03, 2017 | 82.96 | 83.23 | 82.56 | 83.07 | 102,608 | +0.62(+0.75%) |
Dec 30, 2016 | 82.45 | 82.45 | 82.45 | 0 | -0.40(-0.49%) | |
Dec 29, 2016 | 83.12 | 83.12 | 82.75 | 82.86 | 26,948 | -0.35(-0.42%) |
Dec 28, 2016 | 83.58 | 83.58 | 82.95 | 83.20 | 46,729 | -0.36(-0.43%) |
Dec 27, 2016 | 83.76 | 83.76 | 83.47 | 83.56 | 14,848 | +0.10(+0.12%) |
Dec 23, 2016 | 83.46 | 83.46 | 83.46 | 0 | -0.10(-0.12%) | |
Dec 22, 2016 | 83.96 | 83.96 | 83.32 | 83.56 | 10,105 | -0.58(-0.69%) |
Dec 21, 2016 | 83.99 | 84.15 | 83.90 | 84.14 | 5,236 | +0.17(+0.20%) |
Dec 20, 2016 | 83.57 | 84.16 | 83.57 | 83.97 | 14,572 | +0.44(+0.52%) |
Dec 19, 2016 | 83.47 | 83.85 | 83.47 | 83.53 | 5,687 | +0.06(+0.08%) |
Dec 16, 2016 | 83.82 | 83.82 | 83.23 | 83.47 | 30,064 | -0.19(-0.23%) |
Dec 15, 2016 | 83.80 | 84.04 | 83.57 | 83.66 | 18,923 | -0.05(-0.07%) |
Dec 14, 2016 | 84.47 | 84.51 | 83.71 | 83.71 | 5,363 | -1.00(-1.18%) |
Dec 13, 2016 | 84.17 | 84.85 | 84.17 | 84.71 | 110,579 | +0.92(+1.09%) |
Dec 12, 2016 | 84.09 | 84.09 | 83.57 | 83.79 | 16,338 | -0.46(-0.55%) |
Dec 09, 2016 | 84.03 | 84.26 | 83.90 | 84.26 | 24,030 | +0.05(+0.06%) |
Dec 08, 2016 | 84.08 | 84.23 | 83.92 | 84.20 | 8,752 | +0.15(+0.18%) |
Dec 07, 2016 | 82.48 | 84.06 | 82.48 | 84.05 | 19,597 | +1.52(+1.84%) |
Dec 06, 2016 | 82.02 | 82.55 | 82.02 | 82.53 | 13,556 | +0.33(+0.40%) |
Dec 05, 2016 | 81.62 | 82.27 | 81.55 | 82.20 | 35,185 | +0.97(+1.20%) |
Dec 02, 2016 | 81.47 | 81.52 | 81.14 | 81.23 | 16,677 | -0.19(-0.23%) |
Dec 01, 2016 | 81.32 | 81.59 | 81.30 | 81.42 | 24,244 | -0.40(-0.49%) |
Nov 30, 2016 | 82.37 | 82.37 | 81.64 | 81.82 | 23,956 | -0.32(-0.39%) |
Nov 29, 2016 | 81.87 | 82.37 | 81.87 | 82.14 | 2,141 | +0.40(+0.49%) |
Nov 28, 2016 | 82.10 | 82.10 | 81.69 | 81.74 | 14,004 | -0.63(-0.77%) |
Nov 25, 2016 | 82.19 | 82.40 | 82.19 | 82.37 | 4,834 | +0.57(+0.69%) |
Nov 23, 2016 | 81.80 | 81.80 | 81.80 | 0 | -0.02(-0.03%) | |
Nov 22, 2016 | 81.43 | 81.95 | 81.43 | 81.83 | 11,902 | +0.40(+0.50%) |
Nov 21, 2016 | 81.04 | 81.42 | 80.95 | 81.42 | 16,482 | +0.58(+0.72%) |
Nov 18, 2016 | 81.09 | 81.09 | 80.79 | 80.84 | 24,166 | -0.30(-0.37%) |
Nov 17, 2016 | 80.44 | 81.14 | 80.44 | 81.14 | 4,093 | +0.95(+1.19%) |
Nov 16, 2016 | 80.22 | 80.24 | 80.01 | 80.19 | 2,121 | +0.04(+0.04%) |
Nov 15, 2016 | 80.12 | 80.15 | 79.90 | 80.15 | 7,155 | +0.41(+0.51%) |
Nov 14, 2016 | 79.90 | 79.97 | 79.63 | 79.74 | 13,973 | +0.07(+0.09%) |
Nov 11, 2016 | 79.61 | 79.80 | 79.38 | 79.67 | 5,165 | +0.24(+0.30%) |
Nov 10, 2016 | 79.52 | 79.85 | 79.17 | 79.43 | 99,678 | -0.11(-0.14%) |
Nov 09, 2016 | 78.24 | 79.83 | 78.24 | 79.54 | 36,498 | -0.47(-0.59%) |
Nov 08, 2016 | 79.55 | 80.25 | 79.55 | 80.02 | 8,191 | +0.36(+0.46%) |
Nov 07, 2016 | 79.11 | 79.65 | 79.10 | 79.65 | 15,655 | +1.67(+2.14%) |
Nov 04, 2016 | 78.28 | 78.56 | 77.98 | 77.98 | 8,955 | -0.48(-0.61%) |
Nov 03, 2016 | 78.77 | 79.17 | 78.46 | 78.46 | 9,626 | -0.29(-0.37%) |
Nov 02, 2016 | 79.31 | 79.31 | 78.68 | 78.75 | 9,811 | -0.37(-0.46%) |
Nov 01, 2016 | 79.91 | 79.91 | 78.68 | 79.12 | 8,904 | -0.78(-0.97%) |
Oct 31, 2016 | 79.91 | 79.97 | 79.60 | 79.90 | 20,365 | +0.15(+0.19%) |
Oct 28, 2016 | 79.54 | 80.11 | 79.54 | 79.74 | 12,289 | -0.01(-0.01%) |
Oct 27, 2016 | 80.32 | 80.32 | 79.69 | 79.75 | 10,467 | -0.74(-0.92%) |
Oct 25, 2016 | 80.50 | 483 | -0.57(-0.71%) | |||
Oct 24, 2016 | 81.15 | 81.15 | 81.01 | 81.07 | 8,930 | +0.30(+0.37%) |
Oct 21, 2016 | 80.02 | 80.78 | 80.02 | 80.77 | 7,673 | +0.18(+0.22%) |
Oct 20, 2016 | 80.49 | 80.61 | 80.22 | 80.59 | 8,051 | +0.05(+0.06%) |
Oct 19, 2016 | 80.43 | 80.62 | 80.27 | 80.54 | 8,999 | +0.38(+0.48%) |
Oct 18, 2016 | 80.35 | 80.45 | 80.16 | 80.16 | 8,791 | +0.45(+0.57%) |
Oct 17, 2016 | 79.85 | 79.85 | 79.66 | 79.71 | 2,118 | -0.61(-0.76%) |
Oct 14, 2016 | 80.72 | 80.80 | 80.31 | 80.31 | 2,731 | +0.06(+0.08%) |
Oct 13, 2016 | 79.75 | 80.28 | 79.46 | 80.25 | 17,531 | -0.12(-0.15%) |
Oct 12, 2016 | 80.20 | 80.56 | 80.20 | 80.37 | 13,050 | +0.11(+0.14%) |
Oct 11, 2016 | 80.99 | 80.99 | 80.06 | 80.26 | 18,868 | -0.89(-1.09%) |
Oct 10, 2016 | 81.31 | 81.36 | 81.07 | 81.15 | 6,413 | +0.24(+0.30%) |
Oct 07, 2016 | 81.25 | 81.25 | 80.66 | 80.91 | 5,396 | -0.64(-0.79%) |
Oct 06, 2016 | 81.18 | 81.55 | 81.10 | 81.55 | 5,688 | -0.11(-0.13%) |
Oct 05, 2016 | 81.43 | 81.78 | 81.43 | 81.66 | 7,429 | +0.59(+0.73%) |
Oct 04, 2016 | 81.62 | 81.64 | 80.88 | 81.07 | 31,397 | -0.04(-0.04%) |
Oct 03, 2016 | 81.05 | 81.10 | 80.85 | 81.10 | 5,513 | -0.02(-0.02%) |
Sep 30, 2016 | 80.71 | 81.41 | 80.71 | 81.12 | 13,832 | +0.51(+0.63%) |
Sep 29, 2016 | 80.98 | 81.35 | 80.45 | 80.61 | 5,018 | -0.70(-0.86%) |
Sep 28, 2016 | 81.00 | 81.32 | 80.86 | 81.31 | 4,165 | +0.36(+0.45%) |
Sep 27, 2016 | 80.07 | 80.95 | 80.07 | 80.95 | 8,037 | +0.76(+0.95%) |
Sep 26, 2016 | 80.50 | 80.50 | 80.14 | 80.19 | 5,885 | -1.04(-1.28%) |
Sep 23, 2016 | 81.09 | 81.35 | 81.09 | 81.23 | 8,001 | -0.44(-0.54%) |
Sep 22, 2016 | 81.59 | 81.89 | 81.59 | 81.67 | 10,217 | +0.80(+0.99%) |
Sep 21, 2016 | 80.34 | 80.88 | 80.19 | 80.87 | 4,197 | +1.02(+1.27%) |
Sep 20, 2016 | 80.21 | 80.21 | 79.81 | 79.85 | 8,204 | +0.26(+0.33%) |
Sep 19, 2016 | 79.88 | 80.08 | 79.43 | 79.59 | 12,645 | +0.11(+0.14%) |
Sep 16, 2016 | 79.44 | 79.54 | 79.34 | 79.48 | 11,519 | -0.63(-0.78%) |
Sep 15, 2016 | 79.56 | 80.13 | 79.56 | 80.11 | 179,493 | +0.38(+0.48%) |
Sep 14, 2016 | 79.61 | 79.98 | 79.49 | 79.72 | 21,013 | -0.17(-0.21%) |
Sep 13, 2016 | 80.00 | 80.40 | 79.70 | 79.90 | 4,336 | -1.20(-1.48%) |
Sep 12, 2016 | 79.81 | 81.10 | 79.81 | 81.10 | 6,365 | +0.90(+1.12%) |
Sep 09, 2016 | 81.26 | 81.46 | 80.20 | 80.20 | 7,325 | -1.68(-2.05%) |
Sep 08, 2016 | 82.04 | 82.19 | 81.76 | 81.88 | 62,759 | -0.67(-0.81%) |
Sep 07, 2016 | 82.68 | 82.68 | 82.26 | 82.55 | 13,690 | +0.17(+0.21%) |
Sep 06, 2016 | 82.40 | 82.40 | 81.94 | 82.38 | 13,946 | +0.31(+0.38%) |
Sep 02, 2016 | 82.21 | 82.07 | 82.07 | 82.07 | 5,617 | +0.40(+0.49%) |
Sep 01, 2016 | 81.48 | 81.79 | 81.48 | 81.67 | 5,272 | +0.31(+0.38%) |
Aug 31, 2016 | 81.40 | 81.40 | 81.13 | 81.36 | 6,526 | -0.20(-0.24%) |
Aug 30, 2016 | 81.85 | 81.96 | 81.51 | 81.56 | 25,161 | -0.31(-0.38%) |
Aug 29, 2016 | 81.50 | 81.95 | 81.50 | 81.87 | 124,042 | +0.47(+0.58%) |
Aug 26, 2016 | 81.86 | 82.17 | 81.20 | 81.40 | 11,597 | -0.44(-0.53%) |
Aug 25, 2016 | 82.00 | 82.00 | 81.83 | 81.83 | 2,955 | -0.34(-0.41%) |
Aug 24, 2016 | 82.64 | 82.64 | 82.13 | 82.17 | 24,721 | -0.23(-0.28%) |
Aug 23, 2016 | 82.58 | 82.66 | 82.39 | 82.39 | 25,027 | +0.18(+0.22%) |
Aug 22, 2016 | 82.15 | 82.25 | 82.03 | 82.21 | 6,888 | -0.01(-0.01%) |
Aug 19, 2016 | 81.88 | 82.25 | 81.88 | 82.22 | 11,393 | -0.02(-0.02%) |
Aug 18, 2016 | 82.03 | 82.27 | 82.03 | 82.24 | 15,703 | +0.15(+0.19%) |
Aug 17, 2016 | 82.13 | 82.13 | 81.62 | 82.09 | 422,898 | -0.12(-0.14%) |
Aug 16, 2016 | 82.29 | 82.44 | 82.16 | 82.20 | 105,097 | -0.47(-0.57%) |
Aug 15, 2016 | 82.64 | 82.78 | 82.59 | 82.68 | 2,941 | +0.36(+0.44%) |
Aug 12, 2016 | 82.49 | 82.60 | 82.19 | 82.31 | 20,384 | -0.04(-0.04%) |
Aug 11, 2016 | 82.00 | 82.49 | 82.00 | 82.35 | 37,309 | +0.67(+0.82%) |
Aug 10, 2016 | 81.62 | 81.70 | 81.53 | 81.68 | 7,995 | +0.33(+0.40%) |
Aug 09, 2016 | 81.48 | 81.71 | 81.35 | 81.35 | 3,834 | +0.07(+0.09%) |
Aug 08, 2016 | 81.43 | 81.43 | 81.18 | 81.28 | 31,927 | -0.16(-0.20%) |
Aug 05, 2016 | 80.96 | 81.50 | 80.96 | 81.44 | 9,259 | +1.01(+1.25%) |
Aug 04, 2016 | 80.20 | 80.50 | 80.20 | 80.43 | 8,182 | +0.14(+0.17%) |
Aug 03, 2016 | 79.86 | 80.31 | 79.86 | 80.30 | 11,966 | +0.15(+0.19%) |
Aug 02, 2016 | 80.91 | 80.91 | 80.00 | 80.14 | 19,804 | -0.92(-1.13%) |
Aug 01, 2016 | 81.18 | 81.33 | 80.91 | 81.06 | 4,676 | -0.15(-0.19%) |
Jul 29, 2016 | 80.99 | 81.30 | 80.89 | 81.21 | 15,516 | +0.34(+0.42%) |
Jul 28, 2016 | 80.59 | 80.88 | 80.27 | 80.88 | 3,514 | +0.24(+0.29%) |
Jul 27, 2016 | 80.99 | 80.99 | 80.58 | 80.64 | 6,404 | +0.27(+0.33%) |
Jul 26, 2016 | 80.46 | 80.73 | 80.14 | 80.38 | 13,317 | -0.02(-0.02%) |
Jul 25, 2016 | 80.25 | 80.45 | 80.25 | 80.40 | 4,553 | +0.19(+0.24%) |
Jul 22, 2016 | 80.09 | 80.30 | 79.99 | 80.21 | 4,228 | +0.25(+0.31%) |
Jul 21, 2016 | 80.27 | 80.36 | 79.84 | 79.96 | 24,475 | -0.31(-0.38%) |
Jul 20, 2016 | 80.02 | 80.27 | 80.01 | 80.27 | 8,711 | +0.77(+0.97%) |
Jul 19, 2016 | 79.57 | 79.65 | 79.45 | 79.50 | 18,534 | -0.54(-0.68%) |
Jul 18, 2016 | 79.68 | 80.10 | 79.68 | 80.04 | 6,250 | +0.30(+0.38%) |
Jul 15, 2016 | 80.05 | 80.05 | 79.60 | 79.74 | 8,083 | -0.32(-0.40%) |
Jul 14, 2016 | 80.26 | 80.26 | 79.85 | 80.06 | 20,023 | +0.43(+0.54%) |
Jul 13, 2016 | 80.04 | 80.04 | 79.63 | 79.63 | 4,126 | -0.13(-0.17%) |
Jul 12, 2016 | 79.90 | 79.99 | 79.69 | 79.77 | 5,279 | +0.76(+0.96%) |
Jul 11, 2016 | 78.63 | 79.22 | 78.63 | 79.01 | 12,308 | +0.94(+1.20%) |
Jul 08, 2016 | 77.37 | 78.10 | 76.55 | 78.07 | 41,581 | +1.53(+1.99%) |
Jul 07, 2016 | 76.59 | 76.85 | 76.33 | 76.55 | 11,021 | -0.02(-0.02%) |
Jul 06, 2016 | 75.73 | 76.57 | 75.63 | 76.57 | 10,266 | +0.49(+0.64%) |
Jul 05, 2016 | 76.85 | 76.85 | 75.98 | 76.08 | 16,383 | -1.31(-1.69%) |
Jul 01, 2016 | 77.17 | 77.38 | 77.38 | 77.38 | 13,767 | +0.77(+1.01%) |
Jun 30, 2016 | 76.01 | 76.68 | 75.85 | 76.61 | 38,030 | +0.43(+0.56%) |
Jun 29, 2016 | 75.81 | 76.36 | 75.81 | 76.18 | 23,091 | +1.09(+1.45%) |
Jun 28, 2016 | 74.50 | 75.09 | 74.42 | 75.09 | 43,948 | +1.40(+1.90%) |
Jun 27, 2016 | 74.31 | 74.31 | 72.87 | 73.70 | 48,310 | -1.78(-2.36%) |
Jun 24, 2016 | 75.77 | 76.79 | 75.45 | 75.48 | 10,766 | -4.58(-5.72%) |
Jun 23, 2016 | 79.82 | 80.05 | 79.53 | 80.05 | 5,387 | +1.34(+1.71%) |
Jun 22, 2016 | 78.82 | 79.17 | 78.69 | 78.71 | 15,600 | -0.04(-0.05%) |
Jun 21, 2016 | 78.81 | 79.03 | 78.67 | 78.74 | 7,970 | +0.02(+0.03%) |
Jun 20, 2016 | 78.95 | 79.30 | 78.72 | 78.72 | 9,587 | +1.28(+1.65%) |
Jun 17, 2016 | 77.30 | 77.57 | 77.20 | 77.44 | 13,441 | +0.18(+0.23%) |
Jun 16, 2016 | 76.32 | 77.30 | 75.95 | 77.27 | 54,967 | +0.15(+0.20%) |
Jun 15, 2016 | 77.00 | 77.59 | 77.00 | 77.11 | 6,157 | +0.49(+0.63%) |
Jun 14, 2016 | 76.71 | 76.75 | 76.27 | 76.63 | 12,777 | -0.66(-0.86%) |
Jun 13, 2016 | 77.34 | 77.98 | 77.20 | 77.29 | 6,405 | -0.75(-0.96%) |
Jun 10, 2016 | 78.19 | 78.24 | 77.77 | 78.04 | 21,118 | -1.22(-1.54%) |
Jun 09, 2016 | 79.11 | 79.28 | 79.06 | 79.26 | 5,230 | -0.50(-0.63%) |
Jun 08, 2016 | 79.79 | 79.92 | 79.61 | 79.76 | 9,670 | +0.05(+0.07%) |
Jun 07, 2016 | 79.54 | 79.93 | 79.54 | 79.71 | 37,044 | +0.23(+0.29%) |
Jun 06, 2016 | 79.45 | 79.62 | 79.16 | 79.47 | 12,015 | +0.22(+0.28%) |
Jun 03, 2016 | 78.92 | 79.30 | 78.73 | 79.25 | 20,774 | -0.26(-0.33%) |
Jun 02, 2016 | 79.12 | 79.51 | 79.07 | 79.51 | 14,166 | +0.31(+0.40%) |
Jun 01, 2016 | 78.86 | 79.20 | 78.85 | 79.20 | 7,496 | -0.05(-0.07%) |
May 31, 2016 | 79.78 | 79.78 | 79.01 | 79.25 | 24,038 | +0.12(+0.15%) |
May 27, 2016 | 79.09 | 79.13 | 79.13 | 79.13 | 9,573 | +0.16(+0.20%) |
May 26, 2016 | 79.10 | 79.24 | 78.97 | 78.97 | 3,367 | +0.09(+0.11%) |
May 25, 2016 | 78.75 | 78.94 | 78.75 | 78.88 | 26,391 | +0.53(+0.68%) |
May 24, 2016 | 77.61 | 78.55 | 77.59 | 78.35 | 10,208 | +1.11(+1.43%) |
May 23, 2016 | 77.61 | 77.62 | 77.25 | 77.25 | 16,942 | -0.46(-0.59%) |
May 20, 2016 | 77.27 | 77.88 | 77.24 | 77.71 | 25,269 | +0.64(+0.83%) |
May 19, 2016 | 76.88 | 77.18 | 76.68 | 77.07 | 14,653 | -0.18(-0.23%) |
May 18, 2016 | 77.23 | 77.88 | 76.85 | 77.25 | 24,022 | -0.50(-0.65%) |
May 17, 2016 | 78.41 | 78.41 | 77.48 | 77.75 | 12,184 | -0.72(-0.92%) |
May 16, 2016 | 78.16 | 78.62 | 77.95 | 78.47 | 4,798 | +0.54(+0.69%) |
May 13, 2016 | 78.51 | 78.58 | 77.80 | 77.93 | 5,463 | -0.86(-1.09%) |
May 12, 2016 | 79.12 | 79.27 | 78.41 | 78.79 | 25,212 | +0.04(+0.06%) |
May 11, 2016 | 79.61 | 79.61 | 78.74 | 78.75 | 85,005 | -1.42(-1.77%) |
May 10, 2016 | 79.57 | 80.18 | 79.57 | 80.17 | 10,586 | +1.13(+1.43%) |
May 09, 2016 | 78.79 | 79.24 | 78.79 | 79.03 | 86,498 | +0.23(+0.30%) |
May 06, 2016 | 78.20 | 78.80 | 78.13 | 78.80 | 9,896 | +0.59(+0.76%) |
May 05, 2016 | 78.63 | 78.63 | 78.15 | 78.21 | 61,732 | -0.32(-0.40%) |
May 04, 2016 | 78.54 | 78.85 | 78.36 | 78.52 | 18,223 | -0.64(-0.80%) |
May 03, 2016 | 79.31 | 79.50 | 79.00 | 79.16 | 10,732 | -0.90(-1.12%) |