Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 87.65 | 87.65 | 87.22 | 87.35 | 226,939 | -0.05(-0.06%) |
May 30, 2017 | 87.28 | 87.48 | 87.24 | 87.40 | 125,770 | -0.04(-0.05%) |
May 26, 2017 | 87.48 | 87.52 | 87.39 | 87.44 | 84,317 | -0.19(-0.21%) |
May 25, 2017 | 87.83 | 87.84 | 87.51 | 87.63 | 109,306 | -0.06(-0.06%) |
May 24, 2017 | 87.47 | 87.70 | 87.28 | 87.69 | 162,334 | +0.37(+0.43%) |
May 23, 2017 | 87.64 | 87.66 | 87.27 | 87.31 | 155,689 | -0.19(-0.21%) |
May 22, 2017 | 87.43 | 87.51 | 87.31 | 87.50 | 128,042 | +0.19(+0.22%) |
May 19, 2017 | 86.71 | 87.35 | 86.71 | 87.31 | 219,963 | +1.35(+1.58%) |
May 18, 2017 | 85.89 | 86.11 | 85.55 | 85.95 | 153,609 | -0.37(-0.42%) |
May 17, 2017 | 87.09 | 87.14 | 86.27 | 86.32 | 311,682 | -1.14(-1.31%) |
May 16, 2017 | 87.32 | 87.46 | 87.28 | 87.46 | 231,409 | +0.28(+0.32%) |
May 15, 2017 | 87.01 | 87.19 | 87.01 | 87.18 | 188,294 | +0.48(+0.55%) |
May 12, 2017 | 86.50 | 86.71 | 86.46 | 86.71 | 85,419 | +0.13(+0.15%) |
May 11, 2017 | 86.48 | 86.58 | 86.28 | 86.58 | 116,629 | -0.15(-0.17%) |
May 10, 2017 | 86.53 | 86.75 | 86.41 | 86.72 | 116,968 | +0.32(+0.37%) |
May 09, 2017 | 86.35 | 86.50 | 86.23 | 86.41 | 109,455 | +0.06(+0.07%) |
May 08, 2017 | 86.42 | 86.44 | 86.20 | 86.35 | 122,430 | -0.28(-0.33%) |
May 05, 2017 | 85.76 | 86.63 | 85.60 | 86.63 | 75,347 | +0.73(+0.85%) |
May 04, 2017 | 85.83 | 85.90 | 85.63 | 85.90 | 106,881 | +0.06(+0.08%) |
May 03, 2017 | 85.90 | 85.96 | 85.63 | 85.84 | 508,199 | -0.54(-0.63%) |
May 02, 2017 | 86.20 | 86.40 | 86.08 | 86.38 | 229,880 | +0.62(+0.72%) |
May 01, 2017 | 86.00 | 86.00 | 85.72 | 85.76 | 151,089 | +0.19(+0.22%) |
Apr 28, 2017 | 85.53 | 85.58 | 85.39 | 85.58 | 125,733 | +0.24(+0.28%) |
Apr 27, 2017 | 85.36 | 85.38 | 85.08 | 85.34 | 123,449 | +0.15(+0.18%) |
Apr 26, 2017 | 85.20 | 85.42 | 85.07 | 85.19 | 151,544 | -0.13(-0.15%) |
Apr 25, 2017 | 85.17 | 85.38 | 84.99 | 85.32 | 211,650 | +0.52(+0.61%) |
Apr 24, 2017 | 84.85 | 84.86 | 84.60 | 84.80 | 79,022 | +1.10(+1.31%) |
Apr 21, 2017 | 83.76 | 83.77 | 83.56 | 83.70 | 162,714 | -0.03(-0.04%) |
Apr 20, 2017 | 83.75 | 83.91 | 83.68 | 83.74 | 92,502 | +0.51(+0.61%) |
Apr 19, 2017 | 83.78 | 83.83 | 83.16 | 83.22 | 130,252 | -0.20(-0.24%) |
Apr 18, 2017 | 83.27 | 83.45 | 83.12 | 83.43 | 283,018 | -0.25(-0.30%) |
Apr 17, 2017 | 83.57 | 83.72 | 83.51 | 83.68 | 145,624 | +0.49(+0.59%) |
Apr 13, 2017 | 83.53 | 83.61 | 83.16 | 83.19 | 101,216 | -0.37(-0.44%) |
Apr 12, 2017 | 83.43 | 83.57 | 83.19 | 83.56 | 115,446 | +0.18(+0.21%) |
Apr 11, 2017 | 83.31 | 83.38 | 82.88 | 83.38 | 109,526 | +0.24(+0.28%) |
Apr 10, 2017 | 83.06 | 83.25 | 82.98 | 83.14 | 103,582 | +0.01(+0.01%) |
Apr 07, 2017 | 83.12 | 83.35 | 83.06 | 83.14 | 206,745 | -0.02(-0.02%) |
Apr 06, 2017 | 83.08 | 83.17 | 82.98 | 83.15 | 189,606 | +0.12(+0.15%) |
Apr 05, 2017 | 83.35 | 83.56 | 83.03 | 83.03 | 158,810 | -0.26(-0.31%) |
Apr 04, 2017 | 82.94 | 83.33 | 82.93 | 83.29 | 367,592 | -0.01(-0.01%) |
Apr 03, 2017 | 83.31 | 83.34 | 82.84 | 83.30 | 314,491 | +0.02(+0.02%) |
Mar 31, 2017 | 83.02 | 83.40 | 82.99 | 83.28 | 124,790 | +0.02(+0.03%) |
Mar 30, 2017 | 83.32 | 83.52 | 83.21 | 83.26 | 87,965 | -0.25(-0.30%) |
Mar 29, 2017 | 83.10 | 83.53 | 83.01 | 83.51 | 140,184 | +0.20(+0.24%) |
Mar 28, 2017 | 83.25 | 83.51 | 83.21 | 83.31 | 113,711 | +0.19(+0.23%) |
Mar 27, 2017 | 82.79 | 83.18 | 82.62 | 83.11 | 111,185 | +0.04(+0.05%) |
Mar 24, 2017 | 82.95 | 83.17 | 82.84 | 83.07 | 88,358 | +0.24(+0.29%) |
Mar 23, 2017 | 82.61 | 82.96 | 82.52 | 82.83 | 160,580 | +0.24(+0.29%) |
Mar 22, 2017 | 82.26 | 82.62 | 82.10 | 82.58 | 189,299 | +0.11(+0.13%) |
Mar 21, 2017 | 83.55 | 83.67 | 82.43 | 82.48 | 121,764 | -0.59(-0.71%) |
Mar 20, 2017 | 82.98 | 83.17 | 82.87 | 83.06 | 173,756 | +0.31(+0.38%) |
Mar 17, 2017 | 82.90 | 82.93 | 82.69 | 82.75 | 107,790 | +0.07(+0.09%) |
Mar 16, 2017 | 82.73 | 82.77 | 82.53 | 82.68 | 87,808 | +0.37(+0.45%) |
Mar 15, 2017 | 81.05 | 82.39 | 80.95 | 82.31 | 84,943 | +1.44(+1.77%) |
Mar 14, 2017 | 80.93 | 80.98 | 80.75 | 80.87 | 97,490 | -0.54(-0.66%) |
Mar 13, 2017 | 81.30 | 81.46 | 81.22 | 81.41 | 494,941 | +0.32(+0.39%) |
Mar 10, 2017 | 80.94 | 81.16 | 80.72 | 81.09 | 143,714 | +0.64(+0.80%) |
Mar 09, 2017 | 80.58 | 80.58 | 80.17 | 80.45 | 150,114 | -0.01(-0.01%) |
Mar 08, 2017 | 80.86 | 80.86 | 80.42 | 80.46 | 157,568 | -0.57(-0.70%) |
Mar 07, 2017 | 81.06 | 81.16 | 80.91 | 81.02 | 131,174 | +0.02(+0.03%) |
Mar 06, 2017 | 81.17 | 81.25 | 80.86 | 81.00 | 131,178 | -0.36(-0.44%) |
Mar 03, 2017 | 81.02 | 81.37 | 80.83 | 81.36 | 122,151 | +0.41(+0.51%) |
Mar 02, 2017 | 81.36 | 81.42 | 80.92 | 80.94 | 177,621 | -1.00(-1.22%) |
Mar 01, 2017 | 81.54 | 82.04 | 81.48 | 81.94 | 106,147 | +0.75(+0.92%) |
Feb 28, 2017 | 81.41 | 81.52 | 81.03 | 81.19 | 136,513 | -0.14(-0.17%) |
Feb 27, 2017 | 81.41 | 81.69 | 81.31 | 81.33 | 131,294 | -0.10(-0.12%) |
Feb 24, 2017 | 81.49 | 81.56 | 81.28 | 81.43 | 214,429 | -0.60(-0.73%) |
Feb 23, 2017 | 82.22 | 82.45 | 82.01 | 82.03 | 126,155 | +0.04(+0.05%) |
Feb 22, 2017 | 81.88 | 81.99 | 81.73 | 81.99 | 151,547 | -0.22(-0.27%) |
Feb 21, 2017 | 81.96 | 82.22 | 81.90 | 82.21 | 150,040 | +0.41(+0.50%) |
Feb 17, 2017 | 81.80 | 81.80 | 81.80 | 0 | -0.37(-0.45%) | |
Feb 16, 2017 | 82.22 | 82.22 | 82.05 | 82.18 | 121,637 | -0.06(-0.07%) |
Feb 15, 2017 | 81.72 | 82.24 | 81.72 | 82.23 | 126,918 | +0.23(+0.28%) |
Feb 14, 2017 | 81.88 | 82.01 | 81.48 | 82.01 | 237,511 | +0.25(+0.31%) |
Feb 13, 2017 | 81.71 | 81.84 | 81.58 | 81.75 | 113,737 | +0.28(+0.34%) |
Feb 10, 2017 | 81.11 | 81.51 | 81.06 | 81.48 | 175,226 | +0.44(+0.54%) |
Feb 09, 2017 | 81.11 | 81.11 | 80.88 | 81.04 | 135,665 | +0.20(+0.25%) |
Feb 08, 2017 | 80.70 | 80.86 | 80.57 | 80.84 | 102,481 | +0.30(+0.37%) |
Feb 07, 2017 | 80.46 | 80.61 | 80.40 | 80.54 | 194,112 | -0.09(-0.11%) |
Feb 06, 2017 | 80.52 | 80.63 | 80.34 | 80.63 | 121,361 | -0.39(-0.48%) |
Feb 03, 2017 | 80.82 | 81.09 | 80.72 | 81.02 | 152,080 | +0.49(+0.61%) |
Feb 02, 2017 | 80.56 | 80.63 | 80.34 | 80.52 | 255,159 | +0.16(+0.20%) |
Feb 01, 2017 | 80.31 | 80.48 | 80.08 | 80.36 | 171,950 | +0.47(+0.59%) |
Jan 31, 2017 | 79.71 | 79.95 | 79.63 | 79.89 | 138,098 | +0.62(+0.79%) |
Jan 30, 2017 | 79.44 | 79.51 | 79.09 | 79.26 | 204,970 | -0.58(-0.72%) |
Jan 27, 2017 | 80.02 | 80.04 | 79.75 | 79.84 | 193,526 | -0.22(-0.27%) |
Jan 26, 2017 | 80.29 | 80.31 | 79.97 | 80.06 | 144,101 | -0.40(-0.49%) |
Jan 25, 2017 | 80.04 | 80.50 | 79.99 | 80.46 | 204,193 | +0.62(+0.78%) |
Jan 24, 2017 | 79.43 | 79.88 | 79.32 | 79.83 | 230,015 | +0.52(+0.65%) |
Jan 23, 2017 | 79.05 | 79.31 | 78.96 | 79.31 | 172,322 | +0.48(+0.61%) |
Jan 20, 2017 | 78.74 | 78.84 | 78.55 | 78.84 | 109,108 | +0.34(+0.43%) |
Jan 19, 2017 | 78.54 | 78.60 | 78.20 | 78.49 | 113,615 | -0.11(-0.13%) |
Jan 18, 2017 | 78.92 | 79.05 | 78.44 | 78.60 | 137,561 | -0.52(-0.66%) |
Jan 17, 2017 | 79.09 | 79.18 | 78.92 | 79.12 | 208,322 | +0.02(+0.03%) |
Jan 13, 2017 | 79.09 | 79.09 | 79.09 | 0 | +0.32(+0.41%) | |
Jan 12, 2017 | 78.93 | 78.94 | 78.58 | 78.77 | 126,486 | +0.07(+0.09%) |
Jan 11, 2017 | 78.16 | 78.75 | 77.88 | 78.70 | 400,382 | +0.49(+0.62%) |
Jan 10, 2017 | 78.11 | 78.45 | 78.11 | 78.21 | 205,461 | +0.21(+0.27%) |
Jan 09, 2017 | 78.00 | 78.15 | 77.83 | 78.00 | 197,409 | -0.26(-0.33%) |
Jan 06, 2017 | 78.44 | 78.44 | 78.13 | 78.26 | 196,386 | -0.45(-0.57%) |
Jan 05, 2017 | 78.11 | 78.76 | 78.11 | 78.71 | 170,221 | +0.90(+1.16%) |
Jan 04, 2017 | 77.38 | 77.81 | 77.27 | 77.81 | 223,966 | +0.96(+1.26%) |
Jan 03, 2017 | 76.56 | 76.84 | 76.55 | 76.84 | 271,158 | +0.61(+0.80%) |
Dec 30, 2016 | 76.23 | 76.23 | 76.23 | 0 | +0.10(+0.13%) | |
Dec 29, 2016 | 75.84 | 76.18 | 75.76 | 76.14 | 164,618 | +0.50(+0.66%) |
Dec 28, 2016 | 75.75 | 75.84 | 75.54 | 75.63 | 236,272 | +0.09(+0.12%) |
Dec 27, 2016 | 75.59 | 75.65 | 75.49 | 75.54 | 249,198 | +0.08(+0.11%) |
Dec 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | +0.31(+0.41%) | |
Dec 22, 2016 | 75.40 | 75.41 | 75.10 | 75.15 | 159,842 | -0.40(-0.53%) |
Dec 21, 2016 | 75.49 | 75.60 | 75.45 | 75.55 | 457,403 | +0.09(+0.12%) |
Dec 20, 2016 | 75.30 | 75.49 | 75.21 | 75.46 | 251,118 | +0.13(+0.17%) |
Dec 19, 2016 | 75.59 | 75.62 | 75.33 | 75.33 | 176,802 | -0.18(-0.23%) |
Dec 16, 2016 | 75.51 | 75.68 | 75.40 | 75.51 | 137,837 | +0.01(+0.01%) |
Dec 15, 2016 | 75.57 | 75.62 | 75.27 | 75.50 | 151,307 | -0.14(-0.18%) |
Dec 14, 2016 | 76.85 | 77.01 | 75.56 | 75.64 | 106,344 | -1.43(-1.85%) |
Dec 13, 2016 | 77.06 | 77.26 | 76.91 | 77.07 | 255,416 | +0.45(+0.58%) |
Dec 12, 2016 | 76.79 | 77.02 | 76.56 | 76.62 | 165,344 | -0.20(-0.26%) |
Dec 09, 2016 | 76.79 | 76.87 | 76.71 | 76.82 | 113,854 | -0.19(-0.25%) |
Dec 08, 2016 | 76.90 | 77.07 | 76.70 | 77.01 | 159,298 | +0.02(+0.03%) |
Dec 07, 2016 | 76.36 | 77.06 | 76.28 | 76.99 | 170,306 | +0.83(+1.09%) |
Dec 06, 2016 | 76.01 | 76.16 | 75.83 | 76.16 | 134,068 | +0.33(+0.43%) |
Dec 05, 2016 | 75.54 | 76.00 | 75.54 | 75.83 | 101,618 | +0.48(+0.64%) |
Dec 02, 2016 | 75.24 | 75.49 | 75.12 | 75.35 | 200,085 | +0.01(+0.01%) |
Dec 01, 2016 | 75.46 | 75.55 | 75.19 | 75.34 | 85,212 | -0.08(-0.11%) |
Nov 30, 2016 | 75.58 | 75.73 | 75.33 | 75.42 | 265,255 | +0.00(+0.00%) |
Nov 29, 2016 | 75.19 | 75.55 | 74.99 | 75.42 | 139,532 | +0.30(+0.40%) |
Nov 28, 2016 | 75.17 | 75.29 | 75.10 | 75.12 | 103,537 | +0.01(+0.01%) |
Nov 25, 2016 | 75.25 | 75.32 | 75.07 | 75.11 | 85,985 | -0.04(-0.05%) |
Nov 23, 2016 | 75.15 | 75.15 | 75.15 | 0 | -0.55(-0.73%) | |
Nov 22, 2016 | 75.54 | 75.70 | 75.32 | 75.70 | 142,714 | +0.56(+0.74%) |
Nov 21, 2016 | 74.78 | 75.15 | 74.78 | 75.14 | 151,420 | +0.51(+0.68%) |
Nov 18, 2016 | 74.80 | 74.89 | 74.46 | 74.63 | 147,641 | -0.30(-0.39%) |
Nov 17, 2016 | 74.94 | 75.17 | 74.74 | 74.93 | 190,235 | +0.15(+0.20%) |
Nov 16, 2016 | 74.76 | 74.90 | 74.66 | 74.77 | 212,451 | -0.50(-0.67%) |
Nov 15, 2016 | 74.56 | 75.29 | 74.55 | 75.28 | 292,602 | +0.84(+1.13%) |
Nov 14, 2016 | 74.41 | 74.45 | 74.03 | 74.44 | 238,887 | -0.29(-0.38%) |
Nov 11, 2016 | 75.17 | 75.34 | 74.23 | 74.73 | 198,619 | -1.06(-1.40%) |
Nov 10, 2016 | 76.34 | 76.45 | 75.50 | 75.79 | 170,224 | -0.55(-0.72%) |
Nov 09, 2016 | 75.73 | 76.69 | 75.73 | 76.34 | 201,686 | -0.57(-0.74%) |
Nov 08, 2016 | 76.52 | 77.15 | 76.42 | 76.91 | 108,395 | +0.13(+0.17%) |
Nov 07, 2016 | 76.71 | 76.84 | 76.47 | 76.78 | 150,959 | +0.97(+1.27%) |
Nov 04, 2016 | 76.11 | 76.13 | 75.75 | 75.81 | 84,836 | -0.62(-0.81%) |
Nov 03, 2016 | 76.70 | 76.74 | 76.30 | 76.44 | 189,095 | +0.18(+0.24%) |
Nov 02, 2016 | 76.84 | 76.85 | 76.09 | 76.25 | 436,504 | -0.68(-0.88%) |
Nov 01, 2016 | 77.39 | 77.42 | 76.73 | 76.93 | 175,946 | -0.17(-0.22%) |
Oct 31, 2016 | 77.13 | 77.21 | 76.91 | 77.10 | 81,194 | -0.14(-0.18%) |
Oct 28, 2016 | 77.27 | 77.50 | 77.04 | 77.23 | 67,402 | +0.01(+0.01%) |
Oct 27, 2016 | 77.76 | 77.82 | 77.19 | 77.23 | 137,299 | -0.35(-0.45%) |
Oct 26, 2016 | 77.86 | 77.91 | 77.46 | 77.58 | 87,608 | -0.54(-0.69%) |
Oct 25, 2016 | 78.13 | 78.29 | 77.95 | 78.12 | 104,106 | -0.07(-0.09%) |
Oct 24, 2016 | 78.58 | 78.62 | 78.07 | 78.19 | 79,719 | -0.17(-0.21%) |
Oct 21, 2016 | 78.04 | 78.43 | 78.00 | 78.36 | 55,700 | -0.18(-0.23%) |
Oct 20, 2016 | 78.57 | 78.76 | 78.33 | 78.54 | 268,275 | -0.22(-0.28%) |
Oct 19, 2016 | 78.69 | 78.96 | 78.59 | 78.77 | 99,297 | +0.41(+0.52%) |
Oct 18, 2016 | 78.33 | 78.52 | 78.15 | 78.36 | 138,369 | +0.95(+1.23%) |
Oct 17, 2016 | 77.47 | 77.54 | 77.35 | 77.41 | 80,247 | -0.06(-0.08%) |
Oct 14, 2016 | 77.99 | 78.06 | 77.47 | 77.47 | 119,294 | -0.12(-0.15%) |
Oct 13, 2016 | 77.15 | 77.82 | 76.92 | 77.59 | 138,191 | -0.10(-0.12%) |
Oct 12, 2016 | 77.58 | 77.90 | 77.39 | 77.69 | 92,291 | +0.11(+0.14%) |
Oct 11, 2016 | 78.22 | 78.22 | 77.38 | 77.58 | 157,103 | -1.13(-1.44%) |
Oct 10, 2016 | 78.47 | 78.95 | 78.51 | 78.71 | 66,228 | +0.24(+0.31%) |
Oct 07, 2016 | 78.68 | 78.74 | 77.92 | 78.47 | 81,513 | -0.53(-0.67%) |
Oct 06, 2016 | 78.94 | 79.01 | 78.63 | 79.00 | 79,412 | -0.49(-0.62%) |
Oct 05, 2016 | 79.36 | 79.54 | 79.17 | 79.49 | 119,525 | +0.49(+0.62%) |
Oct 04, 2016 | 79.74 | 79.74 | 78.80 | 79.01 | 469,608 | -0.57(-0.71%) |
Oct 03, 2016 | 79.56 | 79.63 | 79.30 | 79.57 | 93,531 | +0.13(+0.16%) |
Sep 30, 2016 | 79.26 | 79.61 | 79.08 | 79.44 | 79,038 | +0.45(+0.57%) |
Sep 29, 2016 | 79.72 | 79.80 | 78.75 | 78.99 | 142,348 | -0.91(-1.14%) |
Sep 28, 2016 | 79.37 | 79.90 | 78.96 | 79.90 | 92,924 | +0.93(+1.17%) |
Sep 27, 2016 | 78.61 | 79.05 | 78.45 | 78.97 | 191,089 | +0.25(+0.31%) |
Sep 26, 2016 | 78.95 | 78.99 | 78.72 | 78.73 | 111,511 | -0.50(-0.63%) |
Sep 23, 2016 | 79.62 | 79.64 | 79.23 | 79.23 | 127,062 | -0.68(-0.85%) |
Sep 22, 2016 | 79.99 | 80.35 | 79.82 | 79.91 | 112,423 | +0.49(+0.62%) |
Sep 21, 2016 | 78.53 | 79.45 | 78.31 | 79.41 | 93,859 | +1.68(+2.16%) |
Sep 20, 2016 | 77.94 | 77.97 | 77.60 | 77.74 | 97,557 | +0.13(+0.16%) |
Sep 19, 2016 | 77.77 | 77.96 | 77.44 | 77.61 | 90,630 | +0.45(+0.58%) |
Sep 16, 2016 | 77.21 | 77.40 | 76.99 | 77.16 | 86,451 | -0.63(-0.81%) |
Sep 15, 2016 | 77.15 | 77.94 | 77.02 | 77.79 | 68,668 | +0.81(+1.05%) |
Sep 14, 2016 | 76.92 | 77.40 | 76.87 | 76.99 | 62,594 | +0.25(+0.32%) |
Sep 13, 2016 | 77.46 | 77.52 | 76.41 | 76.74 | 210,667 | -1.67(-2.13%) |
Sep 12, 2016 | 77.26 | 78.47 | 77.09 | 78.41 | 202,836 | +0.60(+0.78%) |
Sep 09, 2016 | 78.96 | 78.96 | 77.79 | 77.80 | 111,287 | -1.93(-2.42%) |
Sep 08, 2016 | 79.95 | 80.06 | 79.60 | 79.73 | 108,069 | -0.03(-0.04%) |
Sep 07, 2016 | 80.08 | 80.08 | 79.59 | 79.77 | 93,705 | -0.08(-0.10%) |
Sep 06, 2016 | 79.18 | 79.86 | 79.18 | 79.85 | 125,640 | +1.21(+1.54%) |
Sep 02, 2016 | 78.53 | 78.64 | 78.64 | 78.64 | 82,200 | +0.73(+0.94%) |
Sep 01, 2016 | 77.48 | 77.93 | 77.45 | 77.91 | 93,978 | +0.69(+0.90%) |
Aug 31, 2016 | 77.40 | 77.45 | 76.96 | 77.22 | 144,482 | -0.23(-0.30%) |
Aug 30, 2016 | 77.89 | 77.96 | 77.30 | 77.45 | 165,054 | -0.40(-0.51%) |
Aug 29, 2016 | 77.67 | 77.99 | 77.46 | 77.84 | 116,286 | +0.16(+0.20%) |
Aug 26, 2016 | 78.39 | 79.09 | 77.39 | 77.68 | 209,772 | -0.42(-0.54%) |
Aug 25, 2016 | 78.22 | 78.32 | 77.99 | 78.11 | 113,844 | -0.27(-0.34%) |
Aug 24, 2016 | 78.77 | 78.77 | 78.26 | 78.38 | 346,203 | -0.19(-0.24%) |
Aug 23, 2016 | 78.94 | 79.02 | 78.48 | 78.57 | 119,746 | +0.11(+0.14%) |
Aug 22, 2016 | 78.55 | 78.55 | 78.16 | 78.46 | 114,394 | -0.27(-0.34%) |
Aug 19, 2016 | 78.67 | 78.73 | 78.29 | 78.73 | 94,304 | -0.52(-0.66%) |
Aug 18, 2016 | 78.97 | 79.27 | 78.75 | 79.25 | 146,670 | +0.60(+0.77%) |
Aug 17, 2016 | 78.54 | 78.77 | 77.96 | 78.65 | 79,070 | -0.37(-0.47%) |
Aug 16, 2016 | 79.25 | 79.25 | 78.96 | 79.02 | 631,385 | -0.10(-0.12%) |
Aug 15, 2016 | 79.04 | 79.34 | 78.99 | 79.11 | 545,148 | +0.28(+0.35%) |
Aug 12, 2016 | 79.14 | 79.14 | 78.72 | 78.84 | 75,844 | -0.10(-0.12%) |
Aug 11, 2016 | 78.89 | 79.07 | 78.66 | 78.93 | 93,297 | +0.46(+0.59%) |
Aug 10, 2016 | 78.68 | 78.81 | 78.40 | 78.47 | 116,289 | +0.26(+0.34%) |
Aug 09, 2016 | 77.97 | 78.41 | 77.97 | 78.21 | 84,547 | +0.51(+0.65%) |
Aug 08, 2016 | 77.77 | 77.83 | 77.62 | 77.70 | 65,956 | +0.04(+0.05%) |
Aug 05, 2016 | 77.45 | 77.68 | 77.18 | 77.66 | 54,541 | +0.29(+0.38%) |
Aug 04, 2016 | 77.06 | 77.41 | 76.87 | 77.37 | 63,856 | +0.53(+0.69%) |
Aug 03, 2016 | 76.49 | 76.86 | 76.36 | 76.83 | 98,691 | -0.15(-0.20%) |
Aug 02, 2016 | 77.22 | 77.29 | 76.70 | 76.99 | 351,732 | -0.06(-0.08%) |
Aug 01, 2016 | 77.35 | 77.45 | 76.98 | 77.05 | 78,723 | -0.57(-0.74%) |
Jul 29, 2016 | 77.06 | 77.70 | 77.06 | 77.62 | 86,807 | +0.91(+1.19%) |
Jul 28, 2016 | 76.66 | 76.83 | 76.36 | 76.71 | 160,593 | +0.16(+0.21%) |
Jul 27, 2016 | 76.35 | 76.70 | 75.95 | 76.55 | 82,756 | +0.55(+0.72%) |
Jul 26, 2016 | 75.79 | 76.06 | 75.65 | 76.00 | 67,499 | +0.47(+0.62%) |
Jul 25, 2016 | 75.79 | 75.82 | 75.38 | 75.53 | 91,535 | -0.24(-0.31%) |
Jul 22, 2016 | 75.83 | 75.86 | 75.47 | 75.77 | 67,847 | +0.02(+0.03%) |
Jul 21, 2016 | 75.57 | 75.96 | 75.54 | 75.75 | 74,268 | +0.10(+0.13%) |
Jul 20, 2016 | 75.67 | 75.97 | 75.44 | 75.65 | 89,070 | +0.34(+0.45%) |
Jul 19, 2016 | 75.42 | 75.46 | 75.16 | 75.31 | 112,848 | -0.47(-0.62%) |
Jul 18, 2016 | 75.59 | 75.80 | 75.44 | 75.78 | 108,363 | +0.32(+0.42%) |
Jul 15, 2016 | 75.67 | 75.67 | 75.18 | 75.46 | 87,916 | -0.60(-0.79%) |
Jul 14, 2016 | 76.11 | 76.20 | 75.78 | 76.06 | 88,302 | +0.60(+0.79%) |
Jul 13, 2016 | 75.68 | 75.78 | 75.21 | 75.47 | 74,774 | -0.02(-0.02%) |
Jul 12, 2016 | 75.36 | 75.76 | 75.29 | 75.48 | 108,145 | +0.87(+1.17%) |
Jul 11, 2016 | 74.84 | 75.04 | 74.60 | 74.61 | 687,333 | +0.71(+0.97%) |
Jul 08, 2016 | 73.63 | 73.90 | 72.85 | 73.90 | 264,711 | +1.05(+1.44%) |
Jul 07, 2016 | 73.31 | 73.50 | 72.63 | 72.85 | 198,196 | -0.16(-0.22%) |
Jul 06, 2016 | 72.28 | 73.01 | 72.11 | 73.01 | 247,061 | +0.25(+0.34%) |
Jul 05, 2016 | 73.47 | 73.47 | 72.70 | 72.76 | 177,130 | -1.78(-2.39%) |
Jul 01, 2016 | 74.14 | 74.54 | 74.54 | 74.54 | 70,619 | +0.59(+0.79%) |
Jun 30, 2016 | 73.48 | 73.95 | 73.19 | 73.95 | 107,429 | +0.65(+0.89%) |
Jun 29, 2016 | 72.90 | 73.46 | 72.90 | 73.30 | 92,495 | +1.18(+1.63%) |
Jun 28, 2016 | 71.66 | 72.12 | 71.48 | 72.12 | 171,620 | +1.89(+2.69%) |
Jun 27, 2016 | 70.91 | 70.94 | 69.77 | 70.23 | 362,029 | -1.84(-2.56%) |
Jun 24, 2016 | 72.27 | 73.24 | 71.89 | 72.08 | 238,521 | -5.28(-6.83%) |
Jun 23, 2016 | 76.87 | 77.39 | 76.60 | 77.36 | 51,859 | +1.74(+2.30%) |
Jun 22, 2016 | 75.84 | 76.14 | 75.62 | 75.62 | 263,123 | -0.25(-0.32%) |
Jun 21, 2016 | 75.97 | 76.22 | 75.57 | 75.87 | 117,947 | +0.15(+0.20%) |
Jun 20, 2016 | 75.94 | 76.09 | 75.67 | 75.71 | 116,106 | +1.64(+2.21%) |
Jun 17, 2016 | 73.75 | 74.24 | 73.54 | 74.08 | 76,434 | +0.80(+1.10%) |
Jun 16, 2016 | 72.77 | 73.38 | 72.26 | 73.28 | 86,852 | -0.55(-0.74%) |
Jun 15, 2016 | 73.81 | 74.30 | 73.68 | 73.82 | 123,399 | +0.39(+0.53%) |
Jun 14, 2016 | 73.73 | 73.77 | 73.10 | 73.44 | 78,709 | -0.85(-1.14%) |
Jun 13, 2016 | 74.46 | 75.04 | 74.24 | 74.29 | 100,124 | -1.06(-1.40%) |
Jun 10, 2016 | 76.11 | 76.11 | 75.18 | 75.34 | 60,825 | -2.08(-2.69%) |
Jun 09, 2016 | 77.44 | 77.54 | 77.17 | 77.42 | 97,801 | -0.69(-0.88%) |
Jun 08, 2016 | 78.12 | 78.36 | 77.99 | 78.11 | 50,556 | +0.33(+0.43%) |
Jun 07, 2016 | 77.53 | 77.90 | 77.49 | 77.78 | 115,717 | +0.68(+0.88%) |
Jun 06, 2016 | 76.72 | 77.19 | 76.72 | 77.10 | 84,051 | +0.40(+0.52%) |
Jun 03, 2016 | 76.20 | 76.71 | 76.20 | 76.70 | 73,784 | +0.91(+1.20%) |
Jun 02, 2016 | 75.37 | 75.85 | 75.19 | 75.79 | 148,140 | +0.25(+0.33%) |