Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 103.64 | 103.64 | 103.21 | 103.36 | 1,923 | -0.06(-0.06%) |
Apr 27, 2017 | 103.44 | 103.53 | 103.26 | 103.42 | 3,367 | +0.29(+0.28%) |
Apr 26, 2017 | 103.33 | 103.35 | 103.11 | 103.13 | 4,623 | +0.16(+0.15%) |
Apr 25, 2017 | 102.87 | 103.06 | 102.87 | 102.97 | 2,566 | +0.62(+0.60%) |
Apr 24, 2017 | 102.32 | 102.44 | 102.07 | 102.35 | 3,987 | +1.07(+1.06%) |
Apr 21, 2017 | 101.33 | 101.33 | 101.08 | 101.28 | 3,353 | -0.21(-0.21%) |
Apr 20, 2017 | 100.83 | 101.55 | 100.78 | 101.49 | 4,059 | +1.07(+1.06%) |
Apr 19, 2017 | 100.86 | 100.98 | 100.37 | 100.42 | 4,277 | -0.03(-0.03%) |
Apr 18, 2017 | 100.42 | 100.59 | 100.16 | 100.45 | 4,177 | -0.20(-0.19%) |
Apr 17, 2017 | 100.27 | 100.65 | 100.19 | 100.65 | 2,449 | +0.68(+0.68%) |
Apr 13, 2017 | 100.50 | 100.57 | 99.97 | 99.97 | 6,427 | -0.42(-0.42%) |
Apr 12, 2017 | 100.69 | 100.79 | 100.39 | 100.39 | 5,269 | -0.41(-0.40%) |
Apr 11, 2017 | 100.84 | 100.92 | 100.38 | 100.80 | 9,332 | -0.41(-0.41%) |
Apr 10, 2017 | 101.33 | 101.38 | 101.01 | 101.21 | 1,938 | +0.11(+0.11%) |
Apr 07, 2017 | 101.19 | 101.19 | 100.95 | 101.10 | 2,838 | +0.07(+0.07%) |
Apr 06, 2017 | 100.76 | 101.34 | 100.76 | 101.03 | 5,398 | -0.43(-0.42%) |
Apr 05, 2017 | 101.78 | 102.07 | 101.45 | 101.46 | 22,434 | +0.38(+0.37%) |
Apr 04, 2017 | 101.13 | 101.13 | 100.93 | 101.09 | 3,937 | -0.04(-0.04%) |
Apr 03, 2017 | 101.56 | 101.56 | 100.76 | 101.13 | 4,835 | -0.32(-0.32%) |
Mar 31, 2017 | 101.57 | 101.65 | 101.33 | 101.45 | 7,544 | -0.04(-0.04%) |
Mar 30, 2017 | 101.44 | 101.59 | 101.34 | 101.49 | 15,455 | +0.23(+0.22%) |
Mar 29, 2017 | 100.74 | 101.38 | 100.74 | 101.27 | 9,022 | +0.09(+0.09%) |
Mar 28, 2017 | 100.49 | 101.22 | 100.49 | 101.18 | 3,459 | +0.67(+0.66%) |
Mar 27, 2017 | 99.49 | 100.59 | 99.49 | 100.51 | 3,682 | -0.02(-0.02%) |
Mar 24, 2017 | 100.88 | 100.93 | 100.17 | 100.53 | 7,516 | +0.25(+0.25%) |
Mar 23, 2017 | 100.42 | 100.83 | 100.28 | 100.28 | 4,876 | -0.32(-0.32%) |
Mar 22, 2017 | 99.91 | 100.64 | 99.91 | 100.60 | 7,292 | +0.31(+0.31%) |
Mar 21, 2017 | 101.88 | 101.88 | 100.25 | 100.29 | 2,544 | -1.26(-1.24%) |
Mar 20, 2017 | 101.90 | 101.90 | 101.49 | 101.55 | 4,193 | -0.40(-0.39%) |
Mar 17, 2017 | 101.72 | 101.95 | 101.62 | 101.95 | 6,616 | +0.30(+0.30%) |
Mar 16, 2017 | 102.11 | 102.11 | 101.50 | 101.65 | 5,462 | -0.42(-0.41%) |
Mar 15, 2017 | 101.56 | 102.07 | 101.39 | 102.07 | 2,468 | +1.12(+1.11%) |
Mar 14, 2017 | 101.45 | 101.45 | 100.94 | 100.94 | 1,689 | -0.57(-0.56%) |
Mar 13, 2017 | 101.27 | 101.51 | 101.22 | 101.51 | 2,881 | +0.17(+0.16%) |
Mar 10, 2017 | 101.02 | 101.48 | 101.02 | 101.34 | 5,089 | +0.37(+0.37%) |
Mar 09, 2017 | 101.00 | 101.06 | 100.60 | 100.97 | 6,083 | -0.04(-0.04%) |
Mar 08, 2017 | 101.10 | 101.19 | 100.85 | 101.01 | 3,058 | +0.26(+0.26%) |
Mar 07, 2017 | 100.91 | 101.11 | 100.75 | 100.75 | 4,223 | -0.53(-0.52%) |
Mar 06, 2017 | 101.14 | 101.36 | 100.78 | 101.28 | 4,703 | -0.16(-0.15%) |
Mar 03, 2017 | 101.49 | 101.49 | 101.02 | 101.43 | 3,970 | +0.07(+0.07%) |
Mar 02, 2017 | 102.03 | 102.03 | 101.22 | 101.36 | 3,389 | -0.66(-0.64%) |
Mar 01, 2017 | 101.44 | 102.09 | 101.44 | 102.02 | 4,944 | +1.45(+1.44%) |
Feb 28, 2017 | 100.93 | 100.93 | 100.49 | 100.57 | 2,977 | -0.50(-0.49%) |
Feb 27, 2017 | 100.74 | 101.07 | 100.72 | 101.07 | 3,233 | +0.22(+0.22%) |
Feb 24, 2017 | 100.24 | 100.85 | 100.10 | 100.85 | 12,362 | +0.43(+0.43%) |
Feb 23, 2017 | 101.05 | 101.05 | 100.18 | 100.42 | 9,400 | -0.15(-0.15%) |
Feb 22, 2017 | 100.77 | 100.77 | 100.42 | 100.56 | 5,699 | -0.14(-0.14%) |
Feb 21, 2017 | 100.51 | 100.77 | 100.23 | 100.70 | 18,654 | +0.69(+0.69%) |
Feb 17, 2017 | 100.00 | 100.00 | 100.00 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 99.67 | 99.88 | 99.34 | 99.88 | 2,694 | +0.21(+0.21%) |
Feb 15, 2017 | 99.29 | 99.73 | 99.29 | 99.67 | 1,528 | +0.34(+0.34%) |
Feb 14, 2017 | 98.85 | 99.33 | 98.74 | 99.33 | 4,448 | +0.48(+0.49%) |
Feb 13, 2017 | 98.74 | 98.97 | 98.74 | 98.85 | 1,791 | +0.41(+0.42%) |
Feb 10, 2017 | 98.28 | 98.44 | 98.19 | 98.44 | 2,212 | +0.37(+0.38%) |
Feb 09, 2017 | 97.73 | 98.19 | 97.73 | 98.07 | 2,954 | +0.60(+0.61%) |
Feb 08, 2017 | 96.89 | 97.53 | 96.89 | 97.47 | 12,953 | +0.23(+0.24%) |
Feb 07, 2017 | 97.52 | 97.52 | 97.21 | 97.23 | 6,014 | +0.17(+0.18%) |
Feb 06, 2017 | 97.00 | 97.23 | 96.97 | 97.06 | 3,807 | -0.17(-0.18%) |
Feb 03, 2017 | 97.72 | 97.72 | 96.97 | 97.23 | 5,260 | +0.44(+0.45%) |
Feb 02, 2017 | 96.52 | 97.03 | 96.41 | 96.80 | 5,654 | -0.01(-0.01%) |
Feb 01, 2017 | 97.18 | 97.18 | 96.52 | 96.81 | 5,481 | +0.11(+0.11%) |
Jan 31, 2017 | 97.19 | 97.19 | 96.45 | 96.70 | 2,562 | -0.40(-0.41%) |
Jan 30, 2017 | 97.39 | 97.39 | 96.71 | 97.10 | 3,632 | -0.38(-0.39%) |
Jan 27, 2017 | 97.58 | 97.65 | 97.36 | 97.48 | 5,593 | -0.27(-0.28%) |
Jan 26, 2017 | 97.77 | 97.91 | 97.59 | 97.75 | 3,150 | +0.08(+0.08%) |
Jan 25, 2017 | 97.85 | 97.85 | 97.57 | 97.67 | 3,329 | +0.58(+0.60%) |
Jan 24, 2017 | 96.58 | 97.18 | 96.53 | 97.10 | 6,839 | +0.86(+0.90%) |
Jan 23, 2017 | 96.26 | 96.26 | 95.91 | 96.23 | 3,083 | -0.02(-0.02%) |
Jan 20, 2017 | 96.55 | 96.55 | 96.15 | 96.25 | 2,764 | +0.24(+0.25%) |
Jan 19, 2017 | 95.99 | 96.40 | 95.98 | 96.01 | 2,471 | +0.01(+0.02%) |
Jan 18, 2017 | 96.18 | 96.18 | 95.87 | 96.00 | 4,380 | +0.15(+0.16%) |
Jan 17, 2017 | 96.05 | 96.05 | 95.76 | 95.84 | 1,181 | +0.06(+0.06%) |
Jan 13, 2017 | 95.79 | 95.79 | 95.79 | 0 | +0.23(+0.25%) | |
Jan 12, 2017 | 95.52 | 95.63 | 95.08 | 95.55 | 3,312 | -0.13(-0.13%) |
Jan 11, 2017 | 95.49 | 95.68 | 95.32 | 95.68 | 6,028 | +0.32(+0.34%) |
Jan 10, 2017 | 95.41 | 95.67 | 95.26 | 95.36 | 1,848 | -0.10(-0.10%) |
Jan 09, 2017 | 95.34 | 95.58 | 95.34 | 95.45 | 2,456 | -0.27(-0.29%) |
Jan 06, 2017 | 95.34 | 95.86 | 95.34 | 95.73 | 2,098 | +0.39(+0.41%) |
Jan 05, 2017 | 95.37 | 95.37 | 94.95 | 95.34 | 3,559 | +0.10(+0.10%) |
Jan 04, 2017 | 95.05 | 95.34 | 95.05 | 95.24 | 2,046 | +0.83(+0.88%) |
Jan 03, 2017 | 94.81 | 94.98 | 94.41 | 94.41 | 5,538 | +0.47(+0.50%) |
Dec 30, 2016 | 93.94 | 93.94 | 93.94 | 0 | -0.80(-0.85%) | |
Dec 29, 2016 | 94.76 | 94.83 | 94.62 | 94.74 | 2,177 | +0.10(+0.10%) |
Dec 28, 2016 | 95.23 | 95.23 | 94.64 | 94.64 | 1,472 | -0.83(-0.87%) |
Dec 27, 2016 | 95.39 | 95.58 | 95.39 | 95.47 | 4,051 | +0.31(+0.33%) |
Dec 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 95.22 | 95.31 | 95.17 | 95.17 | 682 | -0.40(-0.42%) |
Dec 21, 2016 | 95.86 | 95.86 | 95.53 | 95.57 | 8,897 | -0.05(-0.05%) |
Dec 20, 2016 | 95.69 | 95.77 | 95.49 | 95.62 | 7,157 | +0.12(+0.12%) |
Dec 19, 2016 | 95.27 | 95.50 | 95.27 | 95.50 | 2,222 | +0.67(+0.70%) |
Dec 16, 2016 | 95.11 | 95.21 | 94.81 | 94.84 | 8,539 | -0.32(-0.34%) |
Dec 15, 2016 | 95.42 | 95.56 | 94.97 | 95.16 | 4,535 | -0.21(-0.22%) |
Dec 14, 2016 | 95.68 | 95.97 | 95.22 | 95.37 | 2,983 | -0.33(-0.35%) |
Dec 13, 2016 | 95.67 | 95.90 | 95.43 | 95.70 | 9,470 | +0.58(+0.61%) |
Dec 12, 2016 | 95.37 | 95.37 | 94.86 | 95.12 | 3,821 | -0.20(-0.21%) |
Dec 09, 2016 | 95.20 | 95.33 | 94.93 | 95.32 | 3,917 | +0.56(+0.59%) |
Dec 08, 2016 | 95.20 | 95.20 | 94.62 | 94.76 | 3,747 | -0.05(-0.05%) |
Dec 07, 2016 | 93.39 | 94.91 | 93.22 | 94.81 | 4,011 | +1.59(+1.70%) |
Dec 06, 2016 | 92.92 | 93.22 | 92.89 | 93.22 | 4,198 | +0.24(+0.26%) |
Dec 05, 2016 | 92.97 | 93.05 | 92.78 | 92.98 | 1,450 | +0.59(+0.64%) |
Dec 02, 2016 | 92.60 | 92.63 | 92.39 | 92.39 | 2,192 | +0.06(+0.06%) |
Dec 01, 2016 | 93.27 | 93.27 | 92.33 | 92.33 | 7,787 | -0.45(-0.49%) |
Nov 30, 2016 | 92.90 | 92.97 | 92.54 | 92.79 | 4,570 | +0.69(+0.75%) |
Nov 29, 2016 | 92.08 | 92.10 | 92.08 | 92.10 | 209 | -0.15(-0.16%) |
Nov 28, 2016 | 92.62 | 92.62 | 92.24 | 92.24 | 6,076 | -0.29(-0.32%) |
Nov 25, 2016 | 93.06 | 93.06 | 92.54 | 92.54 | 2,449 | -0.02(-0.02%) |
Nov 23, 2016 | 92.55 | 92.55 | 92.55 | 0 | +0.20(+0.22%) | |
Nov 22, 2016 | 92.22 | 92.35 | 92.00 | 92.35 | 3,599 | +0.52(+0.56%) |
Nov 21, 2016 | 98.83 | 98.83 | 91.54 | 91.83 | 4,090 | +1.04(+1.14%) |
Nov 18, 2016 | 91.02 | 91.02 | 90.79 | 90.79 | 3,269 | -0.04(-0.04%) |
Nov 17, 2016 | 90.87 | 90.88 | 90.77 | 90.83 | 1,209 | +0.23(+0.26%) |
Nov 16, 2016 | 90.53 | 90.60 | 90.53 | 90.60 | 1,568 | +0.53(+0.59%) |
Nov 15, 2016 | 89.79 | 90.16 | 89.79 | 90.07 | 1,569 | +0.58(+0.64%) |
Nov 14, 2016 | 90.04 | 90.04 | 89.49 | 89.49 | 1,866 | -0.14(-0.15%) |
Nov 11, 2016 | 89.28 | 89.63 | 89.28 | 89.63 | 1,770 | -0.34(-0.38%) |
Nov 10, 2016 | 89.84 | 90.28 | 89.60 | 89.97 | 4,345 | +0.54(+0.60%) |
Nov 09, 2016 | 86.82 | 89.44 | 86.82 | 89.43 | 3,802 | +0.99(+1.12%) |
Nov 08, 2016 | 87.57 | 88.78 | 87.57 | 88.45 | 1,655 | +0.37(+0.42%) |
Nov 07, 2016 | 87.42 | 88.07 | 87.42 | 88.07 | 2,771 | +1.35(+1.56%) |
Nov 04, 2016 | 86.10 | 86.72 | 86.10 | 86.72 | 1,447 | +0.17(+0.19%) |
Nov 02, 2016 | 86.56 | 122 | -0.24(-0.28%) | |||
Nov 01, 2016 | 87.35 | 87.35 | 86.80 | 86.80 | 1,339 | -0.86(-0.99%) |
Oct 31, 2016 | 88.37 | 88.37 | 87.66 | 87.66 | 2,133 | -0.24(-0.28%) |
Oct 28, 2016 | 88.08 | 88.10 | 87.91 | 87.91 | 1,390 | -0.61(-0.69%) |
Oct 27, 2016 | 88.98 | 88.98 | 88.50 | 88.51 | 712 | -0.19(-0.22%) |
Oct 26, 2016 | 88.18 | 88.71 | 88.18 | 88.71 | 232 | -0.04(-0.05%) |
Oct 25, 2016 | 89.02 | 89.15 | 88.65 | 88.75 | 2,109 | -0.32(-0.36%) |
Oct 24, 2016 | 89.15 | 89.15 | 88.79 | 89.07 | 1,440 | +0.30(+0.34%) |
Oct 21, 2016 | 89.13 | 89.13 | 88.65 | 88.77 | 1,712 | -0.56(-0.62%) |
Oct 20, 2016 | 89.35 | 89.35 | 88.74 | 89.33 | 3,133 | -0.13(-0.14%) |
Oct 19, 2016 | 88.94 | 89.48 | 88.94 | 89.45 | 4,531 | +0.46(+0.52%) |
Oct 18, 2016 | 89.67 | 89.67 | 88.86 | 88.99 | 5,781 | +0.47(+0.53%) |
Oct 17, 2016 | 88.48 | 88.68 | 88.43 | 88.52 | 4,280 | -0.55(-0.62%) |
Oct 14, 2016 | 89.36 | 89.42 | 88.79 | 89.07 | 2,674 | +0.99(+1.12%) |
Oct 13, 2016 | 88.31 | 88.31 | 88.08 | 88.08 | 643 | -1.07(-1.20%) |
Oct 12, 2016 | 89.18 | 89.23 | 88.96 | 89.16 | 1,551 | +0.01(+0.01%) |
Oct 11, 2016 | 90.56 | 90.56 | 88.97 | 89.14 | 3,311 | -1.50(-1.65%) |
Oct 10, 2016 | 90.68 | 90.81 | 90.60 | 90.64 | 1,225 | +0.28(+0.31%) |
Oct 06, 2016 | 89.99 | 90.42 | 89.99 | 90.36 | 56 | -0.01(-0.01%) |
Oct 05, 2016 | 89.88 | 90.55 | 89.88 | 90.37 | 2,476 | +0.63(+0.70%) |
Oct 04, 2016 | 90.40 | 90.40 | 89.75 | 89.75 | 645 | -0.25(-0.28%) |
Oct 03, 2016 | 90.49 | 90.49 | 90.00 | 90.00 | 3,198 | -0.50(-0.55%) |
Sep 30, 2016 | 90.31 | 90.63 | 89.95 | 90.50 | 11,761 | +0.34(+0.37%) |
Sep 29, 2016 | 89.71 | 90.26 | 89.71 | 90.16 | 1,966 | +0.36(+0.40%) |
Sep 28, 2016 | 88.72 | 89.81 | 88.72 | 89.81 | 1,079 | +0.98(+1.11%) |
Sep 27, 2016 | 88.09 | 88.87 | 88.08 | 88.82 | 10,013 | +0.43(+0.48%) |
Sep 26, 2016 | 88.87 | 88.87 | 88.36 | 88.40 | 4,005 | -0.59(-0.66%) |
Sep 23, 2016 | 89.08 | 89.09 | 88.98 | 88.98 | 9,371 | -0.66(-0.73%) |
Sep 22, 2016 | 89.66 | 89.72 | 89.64 | 89.64 | 1,330 | +0.55(+0.62%) |
Sep 21, 2016 | 88.43 | 89.09 | 88.21 | 89.09 | 2,120 | +1.10(+1.24%) |
Sep 20, 2016 | 88.61 | 88.61 | 87.99 | 88.00 | 2,886 | -0.17(-0.20%) |
Sep 19, 2016 | 88.54 | 88.74 | 88.17 | 88.17 | 1,593 | +0.40(+0.45%) |
Sep 16, 2016 | 88.00 | 88.09 | 87.74 | 87.77 | 1,308 | -0.69(-0.78%) |
Sep 15, 2016 | 87.87 | 88.48 | 87.87 | 88.47 | 651 | +1.15(+1.31%) |
Sep 14, 2016 | 87.82 | 87.96 | 87.32 | 87.32 | 2,872 | -0.49(-0.56%) |
Sep 13, 2016 | 87.73 | 87.81 | 87.67 | 87.81 | 1,016 | -1.35(-1.52%) |
Sep 12, 2016 | 87.21 | 89.29 | 87.21 | 89.16 | 7,300 | +1.08(+1.22%) |
Sep 09, 2016 | 90.20 | 90.20 | 88.08 | 88.08 | 5,762 | -2.21(-2.45%) |
Sep 08, 2016 | 90.46 | 90.46 | 90.29 | 90.29 | 4,306 | +0.03(+0.03%) |
Sep 07, 2016 | 90.02 | 90.27 | 89.99 | 90.27 | 809 | +0.35(+0.39%) |
Sep 06, 2016 | 89.44 | 89.91 | 89.44 | 89.91 | 766 | +0.85(+0.96%) |
Sep 01, 2016 | 89.12 | 89.06 | 89.06 | 89.06 | 6,334 | +0.09(+0.10%) |
Aug 31, 2016 | 89.38 | 89.38 | 88.79 | 88.97 | 3,462 | -0.58(-0.64%) |
Aug 30, 2016 | 90.08 | 90.08 | 89.55 | 89.55 | 3,630 | -0.59(-0.65%) |
Aug 29, 2016 | 89.95 | 90.14 | 89.95 | 90.14 | 547 | +0.74(+0.83%) |
Aug 26, 2016 | 90.12 | 90.12 | 89.21 | 89.39 | 1,674 | -0.29(-0.33%) |
Aug 25, 2016 | 89.51 | 89.88 | 89.51 | 89.69 | 3,177 | -0.08(-0.09%) |
Aug 24, 2016 | 89.96 | 90.22 | 89.77 | 89.77 | 8,094 | -0.48(-0.53%) |
Aug 23, 2016 | 90.37 | 90.37 | 90.22 | 90.25 | 5,227 | +0.43(+0.48%) |
Aug 22, 2016 | 89.72 | 90.02 | 89.71 | 89.82 | 2,641 | -0.44(-0.49%) |
Aug 19, 2016 | 89.96 | 90.31 | 89.96 | 90.26 | 2,159 | -0.08(-0.09%) |
Aug 18, 2016 | 89.99 | 90.33 | 89.99 | 90.33 | 484 | +0.41(+0.46%) |
Aug 17, 2016 | 90.13 | 90.13 | 89.41 | 89.92 | 2,907 | +0.04(+0.04%) |
Aug 16, 2016 | 89.64 | 89.89 | 89.62 | 89.88 | 2,902 | -0.33(-0.37%) |
Aug 15, 2016 | 90.03 | 90.26 | 90.03 | 90.22 | 1,605 | +0.51(+0.57%) |
Aug 12, 2016 | 89.90 | 89.90 | 89.57 | 89.71 | 8,840 | +0.02(+0.02%) |
Aug 11, 2016 | 89.16 | 89.69 | 89.16 | 89.69 | 2,796 | +0.56(+0.63%) |
Aug 09, 2016 | 89.27 | 89.13 | 89.13 | 89.13 | 4,189 | -0.06(-0.07%) |
Aug 08, 2016 | 89.08 | 89.36 | 89.08 | 89.19 | 3,587 | +0.19(+0.21%) |
Aug 05, 2016 | 88.54 | 89.05 | 88.54 | 89.01 | 3,884 | +1.08(+1.23%) |
Aug 03, 2016 | 88.12 | 88.12 | 87.53 | 87.93 | 102 | +0.59(+0.67%) |
Aug 02, 2016 | 87.38 | 87.38 | 87.34 | 87.34 | 747 | -1.07(-1.21%) |
Aug 01, 2016 | 88.22 | 88.41 | 88.18 | 88.41 | 1,131 | +0.18(+0.21%) |
Jul 29, 2016 | 87.94 | 88.23 | 87.94 | 88.23 | 2,166 | +0.09(+0.11%) |
Jul 28, 2016 | 88.13 | 88.13 | 88.13 | 88.13 | 425 | +0.15(+0.17%) |
Jul 27, 2016 | 88.09 | 88.09 | 87.99 | 87.99 | 357 | +0.20(+0.22%) |
Jul 26, 2016 | 87.89 | 87.89 | 87.67 | 87.79 | 537 | +0.12(+0.14%) |
Jul 25, 2016 | 87.50 | 87.67 | 87.50 | 87.67 | 1,229 | -0.24(-0.27%) |
Jul 22, 2016 | 87.79 | 87.91 | 87.42 | 87.91 | 1,170 | +0.44(+0.50%) |
Jul 21, 2016 | 87.89 | 87.89 | 87.47 | 87.47 | 1,967 | -0.49(-0.56%) |
Jul 20, 2016 | 87.86 | 87.96 | 87.65 | 87.96 | 539 | +0.69(+0.80%) |
Jul 19, 2016 | 87.26 | 87.29 | 87.22 | 87.27 | 1,006 | -0.03(-0.04%) |
Jul 18, 2016 | 87.84 | 87.84 | 87.30 | 87.30 | 449 | +0.16(+0.18%) |
Jul 15, 2016 | 87.14 | 87.14 | 87.14 | 87.14 | 214 | -0.27(-0.31%) |
Jul 14, 2016 | 87.49 | 87.49 | 87.27 | 87.42 | 1,066 | +0.63(+0.72%) |
Jul 13, 2016 | 86.79 | 86.79 | 86.79 | 86.79 | 102 | -0.16(-0.19%) |
Jul 12, 2016 | 86.90 | 86.99 | 86.71 | 86.96 | 1,316 | +0.64(+0.75%) |
Jul 11, 2016 | 86.57 | 86.57 | 86.31 | 86.31 | 938 | +0.50(+0.59%) |
Jul 08, 2016 | 85.81 | 85.88 | 85.74 | 85.81 | 1,585 | +1.53(+1.82%) |
Jul 07, 2016 | 84.28 | 84.28 | 84.28 | 84.28 | 412 | -0.11(-0.13%) |
Jul 06, 2016 | 83.85 | 84.38 | 83.59 | 84.39 | 4,288 | +0.39(+0.47%) |
Jul 05, 2016 | 84.01 | 84.20 | 83.85 | 83.99 | 2,580 | -0.39(-0.46%) |
Jul 01, 2016 | 84.19 | 84.38 | 84.38 | 84.38 | 4,802 | +0.39(+0.47%) |
Jun 30, 2016 | 83.39 | 83.99 | 82.96 | 83.99 | 2,675 | +1.16(+1.41%) |
Jun 29, 2016 | 82.32 | 82.95 | 82.18 | 82.83 | 4,916 | +1.35(+1.66%) |
Jun 28, 2016 | 81.15 | 81.49 | 80.87 | 81.47 | 1,223 | +1.37(+1.71%) |
Jun 27, 2016 | 80.68 | 80.68 | 80.03 | 80.11 | 6,800 | -1.50(-1.84%) |
Jun 24, 2016 | 77.33 | 82.84 | 77.33 | 81.61 | 8,405 | -1.88(-2.25%) |
Jun 22, 2016 | 83.48 | 83.48 | 83.48 | 83.49 | 147 | +0.06(+0.07%) |
Jun 21, 2016 | 83.37 | 83.42 | 83.37 | 83.42 | 2,529 | +0.04(+0.05%) |
Jun 20, 2016 | 83.53 | 83.58 | 83.39 | 83.39 | 1,384 | +0.60(+0.72%) |
Jun 17, 2016 | 82.89 | 82.89 | 82.79 | 82.79 | 458 | -0.01(-0.01%) |
Jun 16, 2016 | 82.80 | 82.80 | 82.80 | 82.80 | 122 | -0.26(-0.32%) |
Jun 15, 2016 | 83.42 | 83.42 | 83.06 | 83.06 | 2,090 | +0.12(+0.14%) |
Jun 14, 2016 | 82.84 | 82.95 | 82.84 | 82.95 | 501 | -0.64(-0.77%) |
Jun 10, 2016 | 83.92 | 83.92 | 83.59 | 83.59 | 104 | -0.72(-0.86%) |
Jun 09, 2016 | 84.07 | 84.40 | 84.07 | 84.31 | 1,693 | +0.00(+0.00%) |
Jun 08, 2016 | 84.18 | 84.38 | 84.06 | 84.31 | 2,004 | +0.41(+0.49%) |
Jun 07, 2016 | 83.70 | 84.13 | 83.70 | 83.89 | 6,268 | +0.13(+0.15%) |
Jun 06, 2016 | 83.81 | 83.92 | 83.77 | 83.77 | 2,299 | +0.14(+0.16%) |
Jun 03, 2016 | 83.11 | 83.63 | 83.11 | 83.63 | 4,284 | +0.50(+0.60%) |
Jun 02, 2016 | 83.21 | 83.21 | 83.05 | 83.13 | 1,562 | -0.09(-0.10%) |
Jun 01, 2016 | 84.29 | 84.29 | 83.10 | 83.22 | 1,822 | +0.32(+0.38%) |
May 31, 2016 | 83.13 | 83.13 | 82.90 | 82.90 | 1,946 | -0.03(-0.04%) |
May 27, 2016 | 82.91 | 82.94 | 82.94 | 82.94 | 1,328 | +0.25(+0.30%) |
May 26, 2016 | 82.69 | 82.69 | 82.69 | 82.69 | 311 | +0.03(+0.04%) |
May 25, 2016 | 82.62 | 82.69 | 82.62 | 82.66 | 1,525 | +0.54(+0.66%) |
May 24, 2016 | 82.08 | 82.14 | 82.08 | 82.12 | 315 | +0.89(+1.10%) |
May 23, 2016 | 81.23 | 81.23 | 81.23 | 81.23 | 514 | +0.03(+0.04%) |
May 20, 2016 | 80.90 | 81.19 | 80.90 | 81.19 | 595 | +0.49(+0.61%) |
May 19, 2016 | 80.58 | 80.70 | 80.58 | 80.70 | 4,120 | -0.17(-0.21%) |
May 18, 2016 | 80.96 | 80.96 | 80.87 | 80.87 | 854 | -0.88(-1.08%) |
May 17, 2016 | 81.72 | 81.88 | 81.72 | 81.75 | 1,375 | -0.30(-0.36%) |
May 16, 2016 | 81.40 | 82.08 | 81.40 | 82.05 | 2,090 | +0.73(+0.89%) |
May 13, 2016 | 81.93 | 82.04 | 81.32 | 81.32 | 2,797 | -0.62(-0.75%) |
May 12, 2016 | 82.50 | 82.50 | 81.74 | 81.94 | 755 | -0.25(-0.31%) |
May 11, 2016 | 82.44 | 82.55 | 82.10 | 82.19 | 1,406 | -0.25(-0.30%) |
May 10, 2016 | 82.34 | 82.48 | 82.34 | 82.44 | 1,148 | +0.65(+0.79%) |
May 09, 2016 | 81.92 | 81.93 | 81.79 | 81.79 | 554 | +0.35(+0.43%) |
May 06, 2016 | 81.15 | 81.44 | 81.15 | 81.44 | 760 | +0.23(+0.28%) |
May 05, 2016 | 80.75 | 81.38 | 80.75 | 81.21 | 1,312 | +0.18(+0.22%) |
May 04, 2016 | 81.04 | 81.04 | 81.04 | 81.04 | 183 | -0.68(-0.83%) |
May 03, 2016 | 81.59 | 81.82 | 81.58 | 81.71 | 1,162 | -0.35(-0.43%) |