Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 75.39 | 75.47 | 74.89 | 75.15 | 1,034,974 | -0.11(-0.15%) |
Jul 28, 2017 | 75.83 | 75.84 | 74.79 | 75.26 | 850,193 | -0.39(-0.51%) |
Jul 27, 2017 | 75.67 | 76.43 | 75.26 | 75.65 | 1,566,663 | +0.45(+0.60%) |
Jul 26, 2017 | 74.98 | 75.47 | 74.63 | 75.20 | 2,493,386 | +0.39(+0.52%) |
Jul 25, 2017 | 74.30 | 75.06 | 74.15 | 74.81 | 1,501,636 | +0.52(+0.70%) |
Jul 24, 2017 | 74.27 | 74.63 | 74.10 | 74.29 | 1,580,318 | -0.02(-0.02%) |
Jul 21, 2017 | 73.91 | 74.42 | 73.72 | 74.31 | 2,212,971 | +0.37(+0.50%) |
Jul 20, 2017 | 74.85 | 75.09 | 73.89 | 73.93 | 1,483,778 | -0.84(-1.12%) |
Jul 19, 2017 | 74.11 | 74.80 | 73.75 | 74.77 | 1,553,929 | +0.77(+1.04%) |
Jul 18, 2017 | 74.07 | 74.15 | 73.66 | 74.00 | 787,437 | +0.09(+0.13%) |
Jul 17, 2017 | 74.36 | 74.48 | 73.87 | 73.91 | 1,153,742 | -0.32(-0.43%) |
Jul 14, 2017 | 73.71 | 74.35 | 73.58 | 74.23 | 1,164,421 | +0.76(+1.03%) |
Jul 13, 2017 | 73.51 | 73.76 | 72.99 | 73.47 | 2,275,426 | +0.20(+0.28%) |
Jul 12, 2017 | 73.23 | 73.95 | 72.85 | 73.27 | 3,146,359 | +0.70(+0.97%) |
Jul 11, 2017 | 72.26 | 72.86 | 72.08 | 72.57 | 1,170,389 | +0.26(+0.36%) |
Jul 10, 2017 | 73.10 | 73.25 | 72.25 | 72.30 | 991,016 | -0.44(-0.60%) |
Jul 07, 2017 | 72.80 | 73.24 | 72.50 | 72.74 | 1,575,297 | -0.06(-0.08%) |
Jul 06, 2017 | 72.90 | 73.36 | 72.67 | 72.80 | 1,197,553 | -0.20(-0.28%) |
Jul 05, 2017 | 72.76 | 73.22 | 72.57 | 73.00 | 2,036,552 | +0.03(+0.03%) |
Jul 03, 2017 | 73.21 | 73.46 | 72.79 | 72.98 | 611,363 | +0.06(+0.08%) |
Jun 30, 2017 | 73.36 | 73.44 | 72.89 | 72.92 | 1,202,537 | -0.10(-0.14%) |
Jun 29, 2017 | 73.82 | 73.82 | 72.55 | 73.02 | 1,553,129 | -0.81(-1.10%) |
Jun 28, 2017 | 73.29 | 74.17 | 73.06 | 73.83 | 1,773,075 | +0.88(+1.20%) |
Jun 27, 2017 | 72.97 | 73.13 | 72.44 | 72.95 | 1,489,395 | +0.03(+0.03%) |
Jun 26, 2017 | 73.43 | 73.62 | 72.93 | 72.93 | 1,375,568 | -0.13(-0.17%) |
Jun 23, 2017 | 72.62 | 73.23 | 72.43 | 73.06 | 2,096,428 | +0.46(+0.64%) |
Jun 22, 2017 | 72.39 | 72.88 | 72.18 | 72.59 | 1,994,943 | +0.15(+0.21%) |
Jun 21, 2017 | 73.06 | 73.36 | 72.29 | 72.44 | 1,629,830 | -0.75(-1.03%) |
Jun 20, 2017 | 73.03 | 73.66 | 72.97 | 73.19 | 1,890,212 | +0.07(+0.09%) |
Jun 19, 2017 | 73.53 | 73.53 | 72.56 | 73.12 | 3,637,808 | -0.23(-0.31%) |
Jun 16, 2017 | 74.04 | 74.19 | 72.62 | 73.35 | 3,728,795 | -0.67(-0.90%) |
Jun 15, 2017 | 74.15 | 74.31 | 73.68 | 74.02 | 2,471,974 | -0.41(-0.54%) |
Jun 14, 2017 | 75.45 | 75.82 | 74.09 | 74.42 | 2,446,172 | -0.73(-0.97%) |
Jun 13, 2017 | 74.70 | 75.36 | 74.32 | 75.15 | 3,237,869 | +0.61(+0.82%) |
Jun 12, 2017 | 73.65 | 74.77 | 73.37 | 74.54 | 4,288,722 | +0.73(+0.98%) |
Jun 09, 2017 | 73.31 | 73.83 | 72.76 | 73.82 | 4,639,335 | +0.20(+0.28%) |
Jun 08, 2017 | 75.97 | 72.66 | 73.61 | 10,169,230 | -2.21(-2.92%) | |
Jun 07, 2017 | 81.07 | 82.35 | 74.59 | 75.83 | 11,190,919 | -5.27(-6.50%) |
Jun 06, 2017 | 81.20 | 81.55 | 80.93 | 81.10 | 1,207,313 | -0.19(-0.24%) |
Jun 05, 2017 | 81.40 | 81.55 | 80.76 | 81.29 | 2,151,148 | -0.52(-0.63%) |
Jun 02, 2017 | 81.82 | 82.24 | 81.43 | 81.81 | 1,188,741 | +0.23(+0.28%) |
Jun 01, 2017 | 80.24 | 81.58 | 80.24 | 81.58 | 2,115,422 | +1.52(+1.90%) |
May 31, 2017 | 80.66 | 81.32 | 79.85 | 80.06 | 3,505,744 | -0.41(-0.51%) |
May 30, 2017 | 80.58 | 80.91 | 80.05 | 80.47 | 1,905,097 | -0.42(-0.52%) |
May 26, 2017 | 79.46 | 81.12 | 79.23 | 80.89 | 2,053,093 | +1.29(+1.62%) |
May 25, 2017 | 79.85 | 80.05 | 79.42 | 79.60 | 1,835,509 | +0.19(+0.23%) |
May 24, 2017 | 79.63 | 79.81 | 79.05 | 79.42 | 1,637,387 | -0.34(-0.43%) |
May 23, 2017 | 80.15 | 80.32 | 79.31 | 79.76 | 2,737,957 | -0.27(-0.34%) |
May 22, 2017 | 79.56 | 80.31 | 79.29 | 80.03 | 2,619,094 | +0.87(+1.10%) |
May 19, 2017 | 78.10 | 79.23 | 77.82 | 79.16 | 2,341,322 | +1.35(+1.74%) |
May 18, 2017 | 78.08 | 78.09 | 77.62 | 77.80 | 1,969,480 | -0.43(-0.55%) |
May 17, 2017 | 79.10 | 79.47 | 78.05 | 78.23 | 1,716,147 | -0.87(-1.11%) |
May 16, 2017 | 79.09 | 79.55 | 79.01 | 79.10 | 1,151,169 | -0.01(-0.01%) |
May 15, 2017 | 78.63 | 79.28 | 78.63 | 79.11 | 1,142,026 | +0.29(+0.36%) |
May 12, 2017 | 78.59 | 79.04 | 78.23 | 78.83 | 1,554,722 | +0.21(+0.27%) |
May 11, 2017 | 77.85 | 78.63 | 77.78 | 78.62 | 1,327,622 | +0.56(+0.72%) |
May 10, 2017 | 77.93 | 78.10 | 77.57 | 78.05 | 1,109,812 | +0.02(+0.02%) |
May 09, 2017 | 78.78 | 78.95 | 77.86 | 78.04 | 1,515,467 | -0.95(-1.20%) |
May 08, 2017 | 78.57 | 79.05 | 78.29 | 78.99 | 2,838,404 | +0.68(+0.87%) |
May 05, 2017 | 77.62 | 78.39 | 77.50 | 78.31 | 2,358,280 | +1.17(+1.52%) |
May 04, 2017 | 76.30 | 78.50 | 76.01 | 77.14 | 4,260,129 | +0.71(+0.92%) |
May 03, 2017 | 77.38 | 78.24 | 75.07 | 76.43 | 9,764,642 | -3.76(-4.69%) |
May 02, 2017 | 80.07 | 80.48 | 79.45 | 80.19 | 2,333,680 | +0.08(+0.10%) |
May 01, 2017 | 80.68 | 81.11 | 80.08 | 80.11 | 1,101,218 | -0.53(-0.66%) |
Apr 28, 2017 | 80.53 | 80.77 | 80.03 | 80.64 | 1,139,831 | +0.09(+0.11%) |
Apr 27, 2017 | 80.90 | 81.27 | 80.36 | 80.54 | 1,569,197 | -0.04(-0.05%) |
Apr 26, 2017 | 81.09 | 81.38 | 80.55 | 80.58 | 1,155,932 | -0.58(-0.71%) |
Apr 25, 2017 | 81.01 | 81.54 | 80.99 | 81.16 | 1,445,897 | +0.40(+0.50%) |
Apr 24, 2017 | 80.41 | 81.07 | 80.30 | 80.76 | 1,409,239 | +0.99(+1.24%) |
Apr 21, 2017 | 79.87 | 80.05 | 79.53 | 79.77 | 2,149,521 | -0.16(-0.20%) |
Apr 20, 2017 | 80.29 | 80.38 | 79.55 | 79.93 | 1,911,375 | -0.93(-1.15%) |
Apr 19, 2017 | 81.00 | 81.25 | 80.53 | 80.86 | 1,752,750 | -0.13(-0.17%) |
Apr 18, 2017 | 79.87 | 81.23 | 79.65 | 81.00 | 1,398,644 | +1.00(+1.25%) |
Apr 17, 2017 | 79.70 | 80.04 | 79.44 | 80.00 | 803,947 | +0.48(+0.60%) |
Apr 13, 2017 | 80.31 | 80.40 | 79.52 | 79.52 | 1,017,862 | -0.84(-1.05%) |
Apr 12, 2017 | 80.33 | 80.49 | 80.03 | 80.36 | 993,179 | -0.02(-0.02%) |
Apr 11, 2017 | 80.53 | 80.53 | 79.64 | 80.37 | 1,298,883 | -0.26(-0.32%) |
Apr 10, 2017 | 80.11 | 80.81 | 79.94 | 80.64 | 983,908 | +0.44(+0.55%) |
Apr 07, 2017 | 80.61 | 80.92 | 80.04 | 80.20 | 1,184,041 | -0.53(-0.66%) |
Apr 06, 2017 | 80.41 | 81.57 | 80.39 | 80.73 | 1,723,798 | +0.45(+0.57%) |
Apr 05, 2017 | 80.27 | 80.93 | 79.98 | 80.27 | 1,720,178 | -0.11(-0.14%) |
Apr 04, 2017 | 80.12 | 80.52 | 79.55 | 80.38 | 1,829,550 | +0.11(+0.14%) |
Apr 03, 2017 | 80.71 | 80.95 | 80.04 | 80.27 | 1,579,538 | -0.21(-0.26%) |
Mar 31, 2017 | 80.18 | 80.88 | 80.05 | 80.48 | 1,728,667 | +0.12(+0.15%) |
Mar 30, 2017 | 80.90 | 81.20 | 80.31 | 80.37 | 1,555,028 | -0.92(-1.13%) |
Mar 29, 2017 | 80.87 | 81.35 | 80.51 | 81.28 | 1,326,824 | +0.30(+0.37%) |
Mar 28, 2017 | 80.94 | 81.21 | 80.30 | 80.98 | 1,655,991 | -0.13(-0.17%) |
Mar 27, 2017 | 81.22 | 81.55 | 80.85 | 81.11 | 1,227,383 | -0.47(-0.58%) |
Mar 24, 2017 | 81.81 | 82.18 | 81.35 | 81.59 | 697,666 | -0.19(-0.24%) |
Mar 23, 2017 | 81.64 | 82.34 | 81.62 | 81.78 | 1,037,978 | -0.22(-0.27%) |
Mar 22, 2017 | 82.62 | 82.79 | 81.87 | 82.00 | 1,054,859 | -0.44(-0.53%) |
Mar 21, 2017 | 83.04 | 83.80 | 82.41 | 82.43 | 2,165,108 | -0.51(-0.62%) |
Mar 20, 2017 | 82.91 | 83.14 | 82.39 | 82.95 | 1,550,286 | +0.22(+0.26%) |
Mar 17, 2017 | 83.04 | 83.56 | 81.59 | 82.73 | 1,917,365 | +0.13(+0.15%) |
Mar 16, 2017 | 82.39 | 82.82 | 82.10 | 82.60 | 1,165,795 | +0.28(+0.34%) |
Mar 15, 2017 | 81.69 | 82.69 | 81.57 | 82.33 | 1,167,162 | +0.66(+0.81%) |
Mar 14, 2017 | 82.03 | 82.51 | 81.57 | 81.66 | 875,032 | -0.32(-0.39%) |
Mar 13, 2017 | 81.42 | 82.03 | 81.27 | 81.98 | 1,776,947 | +0.33(+0.40%) |
Mar 10, 2017 | 81.88 | 81.88 | 81.12 | 81.65 | 1,015,991 | +0.26(+0.32%) |
Mar 09, 2017 | 81.26 | 81.68 | 80.91 | 81.39 | 1,544,612 | +0.02(+0.02%) |
Mar 08, 2017 | 81.37 | 81.72 | 80.94 | 81.38 | 2,322,199 | -0.18(-0.23%) |
Mar 07, 2017 | 82.60 | 82.72 | 81.39 | 81.56 | 1,838,528 | -1.04(-1.26%) |
Mar 06, 2017 | 83.67 | 83.80 | 82.54 | 82.60 | 1,173,976 | -1.36(-1.62%) |
Mar 03, 2017 | 82.70 | 83.97 | 82.63 | 83.97 | 2,273,854 | +1.14(+1.38%) |
Mar 02, 2017 | 83.23 | 83.71 | 82.75 | 82.82 | 1,701,415 | -0.98(-1.17%) |
Mar 01, 2017 | 84.49 | 84.84 | 83.76 | 83.81 | 1,576,650 | -0.61(-0.73%) |
Feb 28, 2017 | 83.91 | 84.68 | 83.29 | 84.42 | 1,970,620 | +0.73(+0.87%) |
Feb 27, 2017 | 84.68 | 84.81 | 83.52 | 83.69 | 1,943,225 | -1.26(-1.48%) |
Feb 24, 2017 | 83.92 | 85.08 | 83.18 | 84.95 | 2,056,718 | +1.16(+1.39%) |
Feb 23, 2017 | 83.75 | 84.73 | 83.63 | 83.79 | 1,237,457 | -0.14(-0.17%) |
Feb 22, 2017 | 83.87 | 84.43 | 83.55 | 83.93 | 1,268,654 | -0.26(-0.31%) |
Feb 21, 2017 | 84.70 | 85.35 | 83.99 | 84.19 | 1,786,074 | -0.89(-1.04%) |
Feb 17, 2017 | 85.08 | 85.08 | 85.08 | 0 | +1.50(+1.79%) | |
Feb 16, 2017 | 82.75 | 84.02 | 82.51 | 83.58 | 2,226,789 | +0.64(+0.78%) |
Feb 15, 2017 | 82.91 | 83.20 | 82.34 | 82.93 | 3,058,749 | -0.39(-0.47%) |
Feb 14, 2017 | 81.38 | 83.83 | 78.82 | 83.33 | 4,943,826 | +2.76(+3.42%) |
Feb 13, 2017 | 80.72 | 80.87 | 80.12 | 80.57 | 1,974,044 | +0.22(+0.27%) |
Feb 10, 2017 | 80.96 | 81.18 | 80.29 | 80.36 | 1,865,603 | -0.60(-0.74%) |
Feb 09, 2017 | 80.08 | 81.17 | 79.84 | 80.96 | 1,976,397 | +0.88(+1.10%) |
Feb 08, 2017 | 79.48 | 81.00 | 79.27 | 80.08 | 3,216,664 | +0.61(+0.77%) |
Feb 07, 2017 | 80.73 | 80.92 | 79.15 | 79.47 | 3,881,679 | -1.33(-1.65%) |
Feb 06, 2017 | 81.34 | 81.34 | 80.57 | 80.80 | 2,273,893 | -0.44(-0.54%) |
Feb 03, 2017 | 80.92 | 81.80 | 80.51 | 81.23 | 1,814,664 | +0.88(+1.09%) |
Feb 02, 2017 | 81.13 | 81.41 | 80.30 | 80.36 | 1,307,033 | -0.39(-0.49%) |
Feb 01, 2017 | 80.69 | 81.22 | 80.11 | 80.75 | 1,552,842 | -0.08(-0.10%) |
Jan 31, 2017 | 79.76 | 80.97 | 79.48 | 80.83 | 1,551,457 | +0.88(+1.10%) |
Jan 30, 2017 | 79.99 | 80.01 | 79.07 | 79.95 | 1,408,757 | +0.10(+0.13%) |
Jan 27, 2017 | 80.39 | 80.78 | 79.71 | 79.85 | 1,214,910 | -0.58(-0.72%) |
Jan 26, 2017 | 81.31 | 81.60 | 80.34 | 80.43 | 1,558,241 | -0.80(-0.98%) |
Jan 25, 2017 | 81.49 | 81.95 | 80.97 | 81.23 | 2,673,395 | +0.09(+0.11%) |
Jan 24, 2017 | 80.56 | 81.46 | 79.14 | 81.13 | 2,638,098 | +0.58(+0.72%) |
Jan 23, 2017 | 81.28 | 81.76 | 80.26 | 80.56 | 2,027,681 | -1.20(-1.46%) |
Jan 20, 2017 | 82.04 | 82.19 | 81.35 | 81.75 | 1,084,416 | +0.07(+0.08%) |
Jan 19, 2017 | 82.06 | 82.47 | 81.59 | 81.69 | 1,186,417 | -0.55(-0.67%) |
Jan 18, 2017 | 82.07 | 83.09 | 82.01 | 82.24 | 1,359,501 | +0.24(+0.30%) |
Jan 17, 2017 | 81.68 | 82.78 | 81.68 | 82.00 | 1,599,348 | +0.24(+0.30%) |
Jan 13, 2017 | 81.75 | 81.75 | 81.75 | 0 | +1.83(+2.29%) | |
Jan 12, 2017 | 79.89 | 80.16 | 79.43 | 79.92 | 2,509,331 | -0.20(-0.25%) |
Jan 11, 2017 | 80.81 | 81.19 | 80.07 | 80.12 | 1,900,016 | -0.62(-0.77%) |
Jan 10, 2017 | 82.35 | 82.67 | 80.30 | 80.74 | 3,054,596 | -1.57(-1.90%) |
Jan 09, 2017 | 83.48 | 83.48 | 82.01 | 82.31 | 1,609,261 | -1.26(-1.51%) |
Jan 06, 2017 | 83.47 | 83.91 | 83.18 | 83.57 | 1,050,967 | +0.09(+0.11%) |
Jan 05, 2017 | 83.31 | 83.98 | 82.92 | 83.48 | 2,474,983 | +0.23(+0.27%) |
Jan 04, 2017 | 82.43 | 83.32 | 82.26 | 83.25 | 1,448,855 | +1.28(+1.56%) |
Jan 03, 2017 | 81.98 | 82.57 | 81.42 | 81.97 | 1,319,529 | +0.48(+0.59%) |
Dec 30, 2016 | 81.49 | 81.49 | 81.49 | 0 | -0.59(-0.72%) | |
Dec 29, 2016 | 81.48 | 82.16 | 81.41 | 82.09 | 745,850 | +0.89(+1.09%) |
Dec 28, 2016 | 81.53 | 81.72 | 80.96 | 81.20 | 679,673 | -0.44(-0.54%) |
Dec 27, 2016 | 81.80 | 82.11 | 81.51 | 81.64 | 717,543 | -0.21(-0.26%) |
Dec 23, 2016 | 81.85 | 81.85 | 81.85 | 0 | +0.75(+0.93%) | |
Dec 22, 2016 | 81.18 | 81.54 | 80.47 | 81.10 | 817,065 | -0.39(-0.48%) |
Dec 21, 2016 | 80.70 | 81.67 | 80.59 | 81.49 | 1,340,015 | +1.09(+1.35%) |
Dec 20, 2016 | 81.52 | 81.73 | 79.95 | 80.41 | 1,826,568 | -1.32(-1.62%) |
Dec 19, 2016 | 82.23 | 82.51 | 81.23 | 81.73 | 1,366,502 | -0.22(-0.27%) |
Dec 16, 2016 | 81.86 | 82.48 | 81.24 | 81.95 | 2,458,474 | +0.31(+0.38%) |
Dec 15, 2016 | 81.88 | 82.61 | 81.55 | 81.64 | 2,217,640 | -1.11(-1.34%) |
Dec 14, 2016 | 83.70 | 83.96 | 82.25 | 82.74 | 1,968,378 | -0.86(-1.03%) |
Dec 13, 2016 | 83.86 | 84.11 | 83.35 | 83.60 | 1,986,268 | +0.36(+0.43%) |
Dec 12, 2016 | 82.68 | 83.59 | 82.66 | 83.24 | 2,098,726 | +0.30(+0.36%) |
Dec 09, 2016 | 82.43 | 82.98 | 82.25 | 82.94 | 1,356,156 | +0.78(+0.95%) |
Dec 08, 2016 | 81.15 | 82.42 | 80.66 | 82.16 | 1,912,946 | +0.82(+1.01%) |
Dec 07, 2016 | 80.10 | 81.56 | 79.79 | 81.34 | 2,544,183 | +1.38(+1.73%) |
Dec 06, 2016 | 79.99 | 80.15 | 79.43 | 79.96 | 1,773,440 | -0.04(-0.05%) |
Dec 05, 2016 | 80.09 | 81.00 | 79.75 | 80.00 | 2,069,053 | -0.08(-0.10%) |
Dec 02, 2016 | 79.53 | 80.27 | 79.34 | 80.09 | 2,144,598 | +0.81(+1.02%) |
Dec 01, 2016 | 81.85 | 82.28 | 78.81 | 79.27 | 3,838,481 | -2.82(-3.44%) |
Nov 30, 2016 | 83.45 | 83.96 | 82.10 | 82.10 | 2,172,453 | -1.69(-2.02%) |
Nov 29, 2016 | 83.45 | 84.17 | 83.34 | 83.79 | 1,472,445 | +0.18(+0.22%) |
Nov 28, 2016 | 83.19 | 83.92 | 82.73 | 83.60 | 1,822,374 | +0.42(+0.50%) |
Nov 25, 2016 | 82.43 | 84.04 | 82.08 | 83.19 | 859,599 | +0.71(+0.86%) |
Nov 23, 2016 | 82.48 | 82.48 | 82.48 | 0 | -0.91(-1.09%) | |
Nov 22, 2016 | 82.44 | 83.69 | 82.12 | 83.39 | 2,256,481 | +1.19(+1.45%) |
Nov 21, 2016 | 80.76 | 82.54 | 80.96 | 82.19 | 1,689,314 | +1.43(+1.78%) |
Nov 18, 2016 | 81.14 | 81.58 | 80.53 | 80.76 | 1,775,180 | -0.93(-1.13%) |
Nov 17, 2016 | 81.19 | 81.73 | 81.11 | 81.68 | 1,316,554 | +0.36(+0.44%) |
Nov 16, 2016 | 81.28 | 81.67 | 80.40 | 81.33 | 1,461,681 | -0.18(-0.21%) |
Nov 15, 2016 | 81.00 | 81.86 | 80.96 | 81.50 | 2,137,974 | +0.75(+0.93%) |
Nov 14, 2016 | 82.40 | 82.41 | 80.14 | 80.75 | 3,451,495 | -1.86(-2.25%) |
Nov 11, 2016 | 82.94 | 83.26 | 81.92 | 82.61 | 2,008,203 | -0.51(-0.61%) |
Nov 10, 2016 | 85.18 | 85.60 | 81.91 | 83.12 | 5,474,196 | -2.86(-3.33%) |
Nov 09, 2016 | 86.00 | 87.26 | 85.65 | 85.98 | 2,789,900 | -2.33(-2.64%) |
Nov 08, 2016 | 87.16 | 88.69 | 87.15 | 88.31 | 2,181,040 | +0.73(+0.84%) |
Nov 07, 2016 | 86.68 | 87.67 | 86.62 | 87.57 | 2,146,040 | +1.83(+2.13%) |
Nov 04, 2016 | 86.20 | 86.74 | 85.59 | 85.75 | 1,736,753 | -0.18(-0.20%) |
Nov 03, 2016 | 86.72 | 86.92 | 84.99 | 85.92 | 2,300,580 | -0.53(-0.61%) |
Nov 02, 2016 | 87.47 | 87.73 | 86.36 | 86.45 | 2,951,955 | -1.38(-1.58%) |
Nov 01, 2016 | 85.65 | 91.22 | 84.91 | 87.83 | 8,246,261 | +1.25(+1.45%) |
Oct 31, 2016 | 87.15 | 87.76 | 86.33 | 86.58 | 2,681,441 | -0.57(-0.65%) |
Oct 28, 2016 | 86.76 | 87.93 | 86.17 | 87.15 | 2,329,744 | -0.31(-0.35%) |
Oct 27, 2016 | 88.92 | 89.09 | 87.38 | 87.46 | 2,279,785 | -1.04(-1.18%) |
Oct 26, 2016 | 90.07 | 90.07 | 88.48 | 88.50 | 1,726,543 | -1.66(-1.84%) |
Oct 25, 2016 | 90.29 | 90.65 | 89.89 | 90.16 | 2,454,670 | -0.17(-0.18%) |
Oct 24, 2016 | 90.73 | 90.91 | 90.00 | 90.32 | 1,464,605 | -0.28(-0.30%) |
Oct 21, 2016 | 90.41 | 90.66 | 89.75 | 90.60 | 2,113,896 | +0.08(+0.09%) |
Oct 20, 2016 | 91.48 | 91.80 | 90.22 | 90.52 | 2,307,609 | -0.47(-0.51%) |
Oct 19, 2016 | 91.74 | 92.15 | 90.94 | 90.98 | 2,013,279 | -0.85(-0.93%) |
Oct 18, 2016 | 92.66 | 92.66 | 91.77 | 91.83 | 1,379,481 | -0.23(-0.25%) |
Oct 17, 2016 | 92.99 | 93.39 | 92.00 | 92.07 | 1,360,280 | -0.72(-0.77%) |
Oct 14, 2016 | 92.80 | 93.57 | 92.59 | 92.79 | 2,023,171 | +0.50(+0.54%) |
Oct 13, 2016 | 92.13 | 92.65 | 91.58 | 92.28 | 1,817,191 | +0.33(+0.36%) |
Oct 12, 2016 | 91.61 | 92.15 | 91.33 | 91.95 | 1,517,848 | +0.34(+0.37%) |
Oct 11, 2016 | 91.79 | 91.91 | 90.60 | 91.61 | 2,492,856 | +0.01(+0.01%) |
Oct 10, 2016 | 90.59 | 92.29 | 90.59 | 91.60 | 2,159,732 | +1.82(+2.03%) |
Oct 07, 2016 | 90.07 | 90.33 | 88.78 | 89.78 | 1,447,936 | -0.07(-0.07%) |
Oct 06, 2016 | 89.49 | 90.18 | 89.32 | 89.85 | 1,288,057 | -0.04(-0.05%) |
Oct 05, 2016 | 90.05 | 90.39 | 89.66 | 89.89 | 1,847,707 | -0.03(-0.04%) |
Oct 04, 2016 | 90.88 | 91.47 | 89.76 | 89.92 | 2,014,483 | -0.72(-0.79%) |
Oct 03, 2016 | 91.11 | 91.64 | 90.09 | 90.64 | 2,314,061 | -0.93(-1.02%) |
Sep 30, 2016 | 90.65 | 92.08 | 89.81 | 91.58 | 3,629,187 | +1.13(+1.25%) |
Sep 29, 2016 | 91.34 | 91.37 | 90.37 | 90.44 | 2,783,757 | -0.98(-1.07%) |
Sep 28, 2016 | 92.25 | 92.78 | 90.49 | 91.42 | 6,530,591 | +1.73(+1.93%) |
Sep 27, 2016 | 87.39 | 90.40 | 87.11 | 89.68 | 4,225,943 | +2.73(+3.14%) |
Sep 26, 2016 | 87.88 | 88.11 | 86.54 | 86.96 | 2,495,477 | -1.43(-1.61%) |
Sep 23, 2016 | 89.09 | 89.28 | 88.14 | 88.38 | 1,647,316 | -0.68(-0.76%) |
Sep 22, 2016 | 87.99 | 89.44 | 87.99 | 89.06 | 2,134,240 | +1.36(+1.55%) |
Sep 21, 2016 | 86.09 | 87.87 | 85.84 | 87.70 | 2,493,454 | +2.46(+2.89%) |
Sep 20, 2016 | 85.55 | 85.88 | 85.12 | 85.24 | 1,740,614 | -0.32(-0.37%) |
Sep 19, 2016 | 85.85 | 86.19 | 85.27 | 85.55 | 1,357,530 | -0.18(-0.21%) |
Sep 16, 2016 | 85.82 | 86.14 | 85.21 | 85.74 | 1,730,865 | -0.72(-0.83%) |
Sep 15, 2016 | 85.12 | 87.00 | 85.12 | 86.45 | 2,618,206 | +1.08(+1.27%) |
Sep 14, 2016 | 84.83 | 86.03 | 84.83 | 85.37 | 2,221,208 | +0.68(+0.81%) |
Sep 13, 2016 | 86.08 | 86.36 | 84.48 | 84.69 | 2,184,952 | -1.83(-2.11%) |
Sep 12, 2016 | 84.67 | 86.65 | 84.28 | 86.51 | 2,496,019 | +1.99(+2.36%) |
Sep 09, 2016 | 86.21 | 86.66 | 84.51 | 84.52 | 2,387,804 | -2.49(-2.86%) |
Sep 08, 2016 | 88.31 | 88.40 | 86.93 | 87.01 | 2,527,518 | -1.34(-1.52%) |
Sep 07, 2016 | 88.60 | 89.70 | 88.22 | 88.35 | 1,980,517 | -0.57(-0.64%) |
Sep 06, 2016 | 86.86 | 88.95 | 86.84 | 88.92 | 2,426,639 | +2.00(+2.30%) |
Sep 02, 2016 | 85.69 | 86.91 | 86.91 | 86.91 | 1,725,608 | +1.45(+1.70%) |
Sep 01, 2016 | 85.15 | 85.64 | 84.69 | 85.46 | 1,426,753 | +0.13(+0.15%) |
Aug 31, 2016 | 86.10 | 86.20 | 84.89 | 85.34 | 1,494,679 | -0.66(-0.77%) |
Aug 30, 2016 | 86.25 | 86.25 | 85.35 | 86.00 | 1,693,383 | -0.18(-0.21%) |
Aug 29, 2016 | 84.60 | 86.25 | 84.60 | 86.18 | 1,984,691 | +1.55(+1.83%) |
Aug 26, 2016 | 84.28 | 85.46 | 84.17 | 84.63 | 1,717,831 | +0.72(+0.86%) |
Aug 25, 2016 | 83.61 | 84.22 | 83.36 | 83.91 | 1,580,977 | +0.30(+0.36%) |
Aug 24, 2016 | 83.19 | 84.01 | 83.19 | 83.61 | 1,478,977 | +0.43(+0.52%) |
Aug 23, 2016 | 82.95 | 83.42 | 82.62 | 83.17 | 1,467,212 | +0.32(+0.38%) |
Aug 22, 2016 | 82.48 | 83.12 | 82.03 | 82.86 | 1,871,725 | +0.34(+0.41%) |
Aug 19, 2016 | 81.97 | 82.68 | 81.78 | 82.52 | 2,098,621 | +0.28(+0.34%) |
Aug 18, 2016 | 82.48 | 82.66 | 81.77 | 82.24 | 1,806,900 | -0.10(-0.12%) |
Aug 17, 2016 | 82.26 | 82.69 | 81.60 | 82.34 | 1,891,766 | +0.17(+0.20%) |
Aug 16, 2016 | 82.04 | 82.58 | 81.66 | 82.17 | 1,326,216 | -0.02(-0.03%) |
Aug 15, 2016 | 82.95 | 83.21 | 82.18 | 82.19 | 1,966,298 | -0.70(-0.84%) |
Aug 12, 2016 | 82.52 | 83.22 | 82.13 | 82.89 | 952,274 | +0.18(+0.22%) |
Aug 11, 2016 | 83.02 | 83.13 | 82.59 | 82.71 | 1,343,840 | -0.02(-0.02%) |
Aug 10, 2016 | 82.91 | 83.02 | 82.24 | 82.73 | 1,191,611 | +0.17(+0.20%) |
Aug 09, 2016 | 82.42 | 83.08 | 81.97 | 82.56 | 1,615,814 | +0.33(+0.40%) |
Aug 08, 2016 | 82.51 | 82.51 | 81.61 | 82.23 | 1,161,321 | -0.07(-0.08%) |
Aug 05, 2016 | 82.98 | 83.60 | 82.07 | 82.29 | 1,678,997 | -0.69(-0.83%) |
Aug 04, 2016 | 83.08 | 83.71 | 82.66 | 82.98 | 1,590,141 | +0.21(+0.25%) |
Aug 03, 2016 | 83.42 | 83.59 | 82.27 | 82.78 | 1,713,125 | -0.95(-1.13%) |
Aug 02, 2016 | 83.86 | 84.82 | 82.73 | 83.72 | 3,221,402 | -0.05(-0.06%) |