Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 92.41 | 92.41 | 91.98 | 92.09 | 15,487 | -0.30(-0.32%) |
Apr 27, 2017 | 92.55 | 92.55 | 92.29 | 92.38 | 6,997 | -0.06(-0.07%) |
Apr 26, 2017 | 92.56 | 92.72 | 92.44 | 92.44 | 5,933 | -0.05(-0.06%) |
Apr 25, 2017 | 92.07 | 92.59 | 92.07 | 92.50 | 3,929 | +0.57(+0.62%) |
Apr 24, 2017 | 91.88 | 92.05 | 91.88 | 91.92 | 8,543 | +1.31(+1.45%) |
Apr 21, 2017 | 90.69 | 90.78 | 90.57 | 90.61 | 8,024 | +0.00(+0.00%) |
Apr 20, 2017 | 90.33 | 90.75 | 90.29 | 90.61 | 22,456 | +0.79(+0.88%) |
Apr 19, 2017 | 90.26 | 90.35 | 89.81 | 89.82 | 10,231 | -0.31(-0.35%) |
Apr 18, 2017 | 90.03 | 90.24 | 89.90 | 90.13 | 7,910 | -0.31(-0.35%) |
Apr 17, 2017 | 90.26 | 90.45 | 90.26 | 90.45 | 3,636 | +0.50(+0.56%) |
Apr 13, 2017 | 90.38 | 90.46 | 89.94 | 89.94 | 7,241 | -0.39(-0.43%) |
Apr 12, 2017 | 90.30 | 90.39 | 90.16 | 90.33 | 10,858 | -0.07(-0.08%) |
Apr 11, 2017 | 90.45 | 90.45 | 89.95 | 90.40 | 5,368 | +0.03(+0.04%) |
Apr 10, 2017 | 90.37 | 90.52 | 90.32 | 90.37 | 5,937 | -0.07(-0.08%) |
Apr 07, 2017 | 91.07 | 91.07 | 90.44 | 90.44 | 7,916 | -0.09(-0.10%) |
Apr 06, 2017 | 90.40 | 90.58 | 90.38 | 90.52 | 5,139 | +0.22(+0.24%) |
Apr 05, 2017 | 90.66 | 90.94 | 90.25 | 90.31 | 14,023 | -0.25(-0.28%) |
Apr 04, 2017 | 90.31 | 90.56 | 90.24 | 90.56 | 5,526 | -0.10(-0.11%) |
Apr 03, 2017 | 91.00 | 91.01 | 89.86 | 90.65 | 10,449 | -0.30(-0.33%) |
Mar 31, 2017 | 90.76 | 90.98 | 90.67 | 90.96 | 7,430 | +0.06(+0.07%) |
Mar 30, 2017 | 90.73 | 91.25 | 90.73 | 90.90 | 7,747 | +0.03(+0.03%) |
Mar 29, 2017 | 92.94 | 92.94 | 90.74 | 90.87 | 9,896 | -0.04(-0.05%) |
Mar 28, 2017 | 90.54 | 90.94 | 90.52 | 90.92 | 14,787 | +0.55(+0.61%) |
Mar 27, 2017 | 89.62 | 90.44 | 89.62 | 90.37 | 10,231 | +0.30(+0.33%) |
Mar 24, 2017 | 90.19 | 90.29 | 90.07 | 90.07 | 2,981 | +0.03(+0.03%) |
Mar 23, 2017 | 90.01 | 90.57 | 90.01 | 90.05 | 10,671 | -0.05(-0.06%) |
Mar 22, 2017 | 89.74 | 90.15 | 89.73 | 90.10 | 10,771 | +0.18(+0.20%) |
Mar 21, 2017 | 91.55 | 91.55 | 89.92 | 89.92 | 5,682 | -0.91(-1.00%) |
Mar 20, 2017 | 90.84 | 90.98 | 90.63 | 90.83 | 3,944 | -0.04(-0.05%) |
Mar 17, 2017 | 91.72 | 91.72 | 90.87 | 90.87 | 18,348 | -0.16(-0.17%) |
Mar 16, 2017 | 91.23 | 91.23 | 90.98 | 91.03 | 9,047 | +0.11(+0.12%) |
Mar 15, 2017 | 90.10 | 90.92 | 90.05 | 90.92 | 7,083 | +1.10(+1.22%) |
Mar 14, 2017 | 89.82 | 89.87 | 89.60 | 89.82 | 18,285 | -0.31(-0.35%) |
Mar 13, 2017 | 90.18 | 90.37 | 90.08 | 90.13 | 4,273 | +0.17(+0.19%) |
Mar 10, 2017 | 89.74 | 90.01 | 89.64 | 89.96 | 18,744 | +0.67(+0.75%) |
Mar 09, 2017 | 89.39 | 89.46 | 89.21 | 89.29 | 5,767 | -0.06(-0.07%) |
Mar 08, 2017 | 89.61 | 89.68 | 89.35 | 89.35 | 5,281 | -0.37(-0.42%) |
Mar 07, 2017 | 89.85 | 90.11 | 89.70 | 89.72 | 29,217 | -0.21(-0.23%) |
Mar 06, 2017 | 89.85 | 89.93 | 89.65 | 89.93 | 12,544 | -0.16(-0.17%) |
Mar 03, 2017 | 89.90 | 90.09 | 89.67 | 90.09 | 4,757 | +0.29(+0.32%) |
Mar 02, 2017 | 90.30 | 90.30 | 89.78 | 89.80 | 4,465 | -0.63(-0.69%) |
Mar 01, 2017 | 90.25 | 90.71 | 90.18 | 90.43 | 5,263 | +1.00(+1.11%) |
Feb 28, 2017 | 89.52 | 89.64 | 89.23 | 89.43 | 7,490 | -0.09(-0.10%) |
Feb 27, 2017 | 89.62 | 89.70 | 89.27 | 89.52 | 8,461 | -0.02(-0.02%) |
Feb 24, 2017 | 89.63 | 89.70 | 89.42 | 89.54 | 9,276 | -0.55(-0.62%) |
Feb 23, 2017 | 89.99 | 90.10 | 89.98 | 90.10 | 8,252 | +0.32(+0.36%) |
Feb 22, 2017 | 89.57 | 89.77 | 89.57 | 89.78 | 7,448 | +0.03(+0.04%) |
Feb 21, 2017 | 89.25 | 89.74 | 89.25 | 89.74 | 3,105 | +0.50(+0.56%) |
Feb 17, 2017 | 89.25 | 89.25 | 89.25 | 0 | -0.30(-0.33%) | |
Feb 16, 2017 | 89.82 | 89.82 | 89.43 | 89.54 | 9,774 | +0.07(+0.08%) |
Feb 15, 2017 | 89.27 | 89.47 | 89.14 | 89.47 | 3,231 | +0.52(+0.59%) |
Feb 14, 2017 | 88.22 | 88.95 | 88.22 | 88.95 | 17,021 | +0.24(+0.28%) |
Feb 13, 2017 | 90.92 | 92.13 | 88.71 | 88.71 | 7,686 | +0.42(+0.48%) |
Feb 10, 2017 | 88.01 | 88.41 | 87.91 | 88.28 | 7,615 | +0.36(+0.41%) |
Feb 09, 2017 | 87.64 | 87.92 | 87.64 | 87.92 | 1,314 | +0.38(+0.44%) |
Feb 08, 2017 | 87.30 | 87.65 | 87.30 | 87.54 | 5,376 | +0.17(+0.20%) |
Feb 07, 2017 | 87.30 | 87.69 | 87.27 | 87.37 | 9,020 | -0.05(-0.06%) |
Feb 06, 2017 | 88.05 | 88.05 | 87.20 | 87.42 | 14,425 | -0.32(-0.37%) |
Feb 03, 2017 | 88.99 | 88.99 | 87.45 | 87.74 | 6,034 | +0.61(+0.70%) |
Feb 02, 2017 | 86.93 | 87.33 | 86.93 | 87.13 | 5,757 | +0.06(+0.07%) |
Feb 01, 2017 | 86.99 | 87.22 | 86.99 | 87.07 | 7,081 | +0.25(+0.29%) |
Jan 31, 2017 | 86.24 | 86.99 | 86.24 | 86.82 | 6,942 | +0.48(+0.55%) |
Jan 30, 2017 | 87.55 | 87.55 | 86.19 | 86.34 | 20,920 | -0.97(-1.12%) |
Jan 27, 2017 | 88.00 | 88.00 | 87.10 | 87.32 | 4,854 | -0.08(-0.10%) |
Jan 26, 2017 | 87.25 | 87.47 | 87.25 | 87.40 | 2,526 | -0.28(-0.32%) |
Jan 25, 2017 | 87.99 | 87.99 | 86.96 | 87.68 | 11,872 | +0.70(+0.80%) |
Jan 24, 2017 | 87.04 | 87.04 | 86.20 | 86.99 | 14,939 | +0.47(+0.55%) |
Jan 23, 2017 | 86.70 | 86.70 | 86.17 | 86.51 | 23,352 | +0.22(+0.26%) |
Jan 20, 2017 | 86.21 | 86.44 | 85.96 | 86.29 | 32,182 | +0.37(+0.44%) |
Jan 19, 2017 | 86.10 | 86.10 | 85.91 | 85.92 | 13,724 | -0.17(-0.19%) |
Jan 18, 2017 | 86.28 | 86.28 | 86.06 | 86.08 | 8,422 | -0.29(-0.33%) |
Jan 17, 2017 | 86.26 | 86.38 | 86.03 | 86.37 | 12,919 | -0.00(-0.00%) |
Jan 13, 2017 | 86.37 | 86.37 | 86.37 | 0 | +0.51(+0.60%) | |
Jan 12, 2017 | 85.86 | 85.90 | 85.80 | 85.86 | 3,705 | -0.29(-0.33%) |
Jan 11, 2017 | 85.95 | 86.18 | 85.84 | 86.14 | 2,730 | +0.27(+0.31%) |
Jan 10, 2017 | 85.75 | 85.94 | 85.75 | 85.88 | 6,877 | -0.01(-0.02%) |
Jan 09, 2017 | 85.96 | 86.12 | 85.63 | 85.89 | 13,430 | -0.17(-0.19%) |
Jan 06, 2017 | 86.15 | 86.15 | 85.76 | 86.06 | 4,758 | -0.08(-0.09%) |
Jan 05, 2017 | 85.42 | 86.13 | 85.42 | 86.13 | 6,037 | +0.41(+0.48%) |
Jan 04, 2017 | 85.05 | 85.81 | 85.01 | 85.72 | 23,243 | +1.10(+1.29%) |
Jan 03, 2017 | 84.49 | 84.63 | 84.38 | 84.63 | 19,310 | +0.57(+0.67%) |
Dec 30, 2016 | 84.06 | 84.06 | 84.06 | 0 | -0.59(-0.70%) | |
Dec 29, 2016 | 84.36 | 84.68 | 84.21 | 84.66 | 29,790 | +0.35(+0.41%) |
Dec 28, 2016 | 84.77 | 84.77 | 84.17 | 84.31 | 25,838 | -0.09(-0.10%) |
Dec 27, 2016 | 84.27 | 84.63 | 84.27 | 84.39 | 5,926 | +0.18(+0.22%) |
Dec 23, 2016 | 84.21 | 84.21 | 84.21 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 84.42 | 84.42 | 84.08 | 84.23 | 14,497 | -0.32(-0.38%) |
Dec 21, 2016 | 84.58 | 84.59 | 84.50 | 84.55 | 65,689 | +0.10(+0.12%) |
Dec 20, 2016 | 84.59 | 84.59 | 84.33 | 84.45 | 11,139 | +0.16(+0.19%) |
Dec 19, 2016 | 84.56 | 84.56 | 84.00 | 84.29 | 15,212 | +0.07(+0.08%) |
Dec 16, 2016 | 84.54 | 84.54 | 84.16 | 84.23 | 16,874 | -0.03(-0.03%) |
Dec 15, 2016 | 84.02 | 84.45 | 83.97 | 84.25 | 17,165 | +0.03(+0.03%) |
Dec 14, 2016 | 85.30 | 85.30 | 84.13 | 84.23 | 25,624 | -1.08(-1.27%) |
Dec 13, 2016 | 85.17 | 85.41 | 84.96 | 85.31 | 11,537 | +0.77(+0.91%) |
Dec 12, 2016 | 85.24 | 85.24 | 84.39 | 84.55 | 19,628 | -0.16(-0.19%) |
Dec 09, 2016 | 84.84 | 85.59 | 84.45 | 84.71 | 144,257 | +0.30(+0.36%) |
Dec 08, 2016 | 84.28 | 85.19 | 84.09 | 84.41 | 18,280 | +0.21(+0.25%) |
Dec 07, 2016 | 83.34 | 84.28 | 83.34 | 84.20 | 18,989 | +0.95(+1.14%) |
Dec 06, 2016 | 82.91 | 83.38 | 82.78 | 83.25 | 16,630 | +0.09(+0.10%) |
Dec 05, 2016 | 82.61 | 83.25 | 82.60 | 83.17 | 24,988 | +0.75(+0.91%) |
Dec 02, 2016 | 82.25 | 82.51 | 82.20 | 82.42 | 68,739 | +0.21(+0.26%) |
Dec 01, 2016 | 82.43 | 82.45 | 82.18 | 82.20 | 13,116 | -0.29(-0.35%) |
Nov 30, 2016 | 82.88 | 82.97 | 82.50 | 82.50 | 15,037 | -0.07(-0.08%) |
Nov 29, 2016 | 82.51 | 82.77 | 82.41 | 82.57 | 6,243 | -0.60(-0.72%) |
Nov 28, 2016 | 82.70 | 83.26 | 82.52 | 83.17 | 10,995 | +0.42(+0.51%) |
Nov 25, 2016 | 82.68 | 82.75 | 82.57 | 82.75 | 5,266 | +0.29(+0.36%) |
Nov 23, 2016 | 82.45 | 82.45 | 82.45 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 82.55 | 82.58 | 82.33 | 82.51 | 6,347 | -0.07(-0.08%) |
Nov 21, 2016 | 82.99 | 82.99 | 82.00 | 82.58 | 27,899 | +0.53(+0.65%) |
Nov 18, 2016 | 81.90 | 82.52 | 81.64 | 82.05 | 12,244 | -0.01(-0.02%) |
Nov 17, 2016 | 81.99 | 82.24 | 81.95 | 82.07 | 14,349 | +0.17(+0.21%) |
Nov 16, 2016 | 81.71 | 81.93 | 81.64 | 81.89 | 58,068 | +0.03(+0.04%) |
Nov 15, 2016 | 81.43 | 82.48 | 81.43 | 81.86 | 17,891 | +0.29(+0.36%) |
Nov 14, 2016 | 82.20 | 82.31 | 81.27 | 81.57 | 6,659 | +0.00(+0.00%) |
Nov 11, 2016 | 81.58 | 81.58 | 81.36 | 81.57 | 4,271 | -0.53(-0.64%) |
Nov 10, 2016 | 82.70 | 82.70 | 81.67 | 82.09 | 20,340 | -0.29(-0.36%) |
Nov 09, 2016 | 80.59 | 82.43 | 80.59 | 82.39 | 45,646 | +0.33(+0.40%) |
Nov 08, 2016 | 81.53 | 82.18 | 81.40 | 82.06 | 26,026 | +0.36(+0.44%) |
Nov 07, 2016 | 81.28 | 81.86 | 81.16 | 81.70 | 10,620 | +1.46(+1.81%) |
Nov 04, 2016 | 80.51 | 80.52 | 80.24 | 80.24 | 2,273 | -0.43(-0.54%) |
Nov 03, 2016 | 81.00 | 81.03 | 80.55 | 80.68 | 83,708 | -0.17(-0.21%) |
Nov 02, 2016 | 81.34 | 81.35 | 80.77 | 80.84 | 7,305 | -0.93(-1.14%) |
Nov 01, 2016 | 82.02 | 82.03 | 81.66 | 81.77 | 3,687 | -0.17(-0.21%) |
Oct 31, 2016 | 81.68 | 81.96 | 81.68 | 81.95 | 5,382 | +0.06(+0.07%) |
Oct 28, 2016 | 82.82 | 82.82 | 81.89 | 81.89 | 15,769 | -0.35(-0.42%) |
Oct 27, 2016 | 83.30 | 83.30 | 82.22 | 82.23 | 10,484 | -0.41(-0.49%) |
Oct 26, 2016 | 82.48 | 82.81 | 82.41 | 82.64 | 14,969 | -0.44(-0.53%) |
Oct 25, 2016 | 83.37 | 83.37 | 82.82 | 83.08 | 25,390 | -0.07(-0.08%) |
Oct 24, 2016 | 83.57 | 83.57 | 82.85 | 83.15 | 40,971 | -0.16(-0.19%) |
Oct 21, 2016 | 82.83 | 83.31 | 82.51 | 83.31 | 28,880 | +0.22(+0.26%) |
Oct 20, 2016 | 83.19 | 83.48 | 82.76 | 83.09 | 13,647 | -0.20(-0.24%) |
Oct 19, 2016 | 82.54 | 83.32 | 82.51 | 83.29 | 15,976 | +0.43(+0.52%) |
Oct 18, 2016 | 82.65 | 82.86 | 82.65 | 82.86 | 3,262 | +0.57(+0.69%) |
Oct 17, 2016 | 81.79 | 82.41 | 81.55 | 82.29 | 11,581 | +0.16(+0.20%) |
Oct 14, 2016 | 82.22 | 82.41 | 82.12 | 82.13 | 6,881 | +0.36(+0.44%) |
Oct 13, 2016 | 81.16 | 81.98 | 81.16 | 81.77 | 9,692 | -0.48(-0.59%) |
Oct 12, 2016 | 82.07 | 82.69 | 82.03 | 82.25 | 22,632 | +0.05(+0.06%) |
Oct 11, 2016 | 82.85 | 82.85 | 82.01 | 82.20 | 13,926 | -1.10(-1.32%) |
Oct 10, 2016 | 82.89 | 83.66 | 82.89 | 83.30 | 28,719 | +0.34(+0.42%) |
Oct 07, 2016 | 83.88 | 83.88 | 82.54 | 82.95 | 8,038 | -0.27(-0.32%) |
Oct 06, 2016 | 83.16 | 83.38 | 83.03 | 83.22 | 14,663 | -0.28(-0.33%) |
Oct 05, 2016 | 83.40 | 83.60 | 83.32 | 83.50 | 11,051 | +0.37(+0.45%) |
Oct 04, 2016 | 84.15 | 84.15 | 82.96 | 83.13 | 9,401 | -0.22(-0.27%) |
Oct 03, 2016 | 83.35 | 83.64 | 83.18 | 83.35 | 10,534 | -0.34(-0.41%) |
Sep 30, 2016 | 83.11 | 83.88 | 83.11 | 83.69 | 15,209 | +0.55(+0.66%) |
Sep 29, 2016 | 83.64 | 83.71 | 82.93 | 83.14 | 23,897 | -0.59(-0.71%) |
Sep 28, 2016 | 83.46 | 83.74 | 83.12 | 83.74 | 7,690 | +0.40(+0.49%) |
Sep 27, 2016 | 82.87 | 83.52 | 82.84 | 83.33 | 9,007 | +0.46(+0.56%) |
Sep 26, 2016 | 83.82 | 83.82 | 82.87 | 82.87 | 18,456 | -0.82(-0.98%) |
Sep 23, 2016 | 83.85 | 83.85 | 83.58 | 83.69 | 6,153 | -0.48(-0.57%) |
Sep 22, 2016 | 84.39 | 84.39 | 84.09 | 84.17 | 8,646 | +0.73(+0.88%) |
Sep 21, 2016 | 83.10 | 83.62 | 82.80 | 83.44 | 10,381 | +0.90(+1.10%) |
Sep 20, 2016 | 82.62 | 82.74 | 82.36 | 82.53 | 13,598 | +0.20(+0.24%) |
Sep 19, 2016 | 82.54 | 82.70 | 82.29 | 82.33 | 16,800 | +0.40(+0.49%) |
Sep 16, 2016 | 81.81 | 81.93 | 81.69 | 81.93 | 18,687 | -0.46(-0.56%) |
Sep 15, 2016 | 82.02 | 82.57 | 81.98 | 82.39 | 7,998 | +0.59(+0.73%) |
Sep 14, 2016 | 82.43 | 82.43 | 81.66 | 81.80 | 6,594 | +0.02(+0.02%) |
Sep 13, 2016 | 82.42 | 82.42 | 81.53 | 81.78 | 12,657 | -1.26(-1.51%) |
Sep 12, 2016 | 82.39 | 83.94 | 81.92 | 83.04 | 25,344 | +0.47(+0.57%) |
Sep 09, 2016 | 83.44 | 83.44 | 82.50 | 82.57 | 14,239 | -1.64(-1.95%) |
Sep 08, 2016 | 84.31 | 84.36 | 84.06 | 84.21 | 11,165 | -0.22(-0.26%) |
Sep 07, 2016 | 84.42 | 84.43 | 84.25 | 84.43 | 1,577 | +0.04(+0.05%) |
Sep 06, 2016 | 84.14 | 84.39 | 84.12 | 84.39 | 536,274 | +0.65(+0.77%) |
Sep 02, 2016 | 84.64 | 83.75 | 83.75 | 83.75 | 4,762 | +0.64(+0.77%) |
Sep 01, 2016 | 82.86 | 83.20 | 82.86 | 83.11 | 3,096 | +0.23(+0.28%) |
Aug 31, 2016 | 82.99 | 82.99 | 82.72 | 82.88 | 5,537 | -0.16(-0.20%) |
Aug 30, 2016 | 83.27 | 83.31 | 83.04 | 83.04 | 8,900 | -0.18(-0.22%) |
Aug 29, 2016 | 83.51 | 83.54 | 83.18 | 83.22 | 1,938 | +0.24(+0.29%) |
Aug 26, 2016 | 84.53 | 85.32 | 82.98 | 82.98 | 2,335 | -1.16(-1.38%) |
Aug 25, 2016 | 84.12 | 84.37 | 84.01 | 84.14 | 2,581 | -0.01(-0.01%) |
Aug 24, 2016 | 84.20 | 84.37 | 83.73 | 84.15 | 12,957 | -0.22(-0.27%) |
Aug 23, 2016 | 84.63 | 84.72 | 84.34 | 84.37 | 16,518 | +0.20(+0.24%) |
Aug 22, 2016 | 84.30 | 84.42 | 83.54 | 84.18 | 8,085 | -0.36(-0.43%) |
Aug 19, 2016 | 84.03 | 84.80 | 84.03 | 84.54 | 15,878 | +0.12(+0.14%) |
Aug 18, 2016 | 84.49 | 86.26 | 83.77 | 84.42 | 12,258 | +0.67(+0.80%) |
Aug 17, 2016 | 83.38 | 83.75 | 83.35 | 83.75 | 15,023 | -0.03(-0.04%) |
Aug 16, 2016 | 83.76 | 83.90 | 83.70 | 83.78 | 2,046 | -0.26(-0.31%) |
Aug 15, 2016 | 83.93 | 84.08 | 83.93 | 84.04 | 4,136 | +0.41(+0.50%) |
Aug 12, 2016 | 83.69 | 83.69 | 83.60 | 83.62 | 1,750 | -0.10(-0.11%) |
Aug 11, 2016 | 83.54 | 83.81 | 83.54 | 83.72 | 7,410 | +0.35(+0.42%) |
Aug 10, 2016 | 83.30 | 83.70 | 83.30 | 83.37 | 13,546 | +0.06(+0.07%) |
Aug 09, 2016 | 83.13 | 83.56 | 83.13 | 83.31 | 18,844 | +0.56(+0.68%) |
Aug 08, 2016 | 83.38 | 83.59 | 82.70 | 82.75 | 5,906 | +0.03(+0.03%) |
Aug 05, 2016 | 82.39 | 82.76 | 82.30 | 82.72 | 8,224 | +0.58(+0.70%) |
Aug 04, 2016 | 82.14 | 82.14 | 82.13 | 82.14 | 666 | +0.52(+0.63%) |
Aug 03, 2016 | 81.58 | 81.75 | 81.55 | 81.63 | 7,383 | -0.23(-0.28%) |
Aug 02, 2016 | 82.00 | 82.02 | 81.66 | 81.86 | 13,316 | -0.46(-0.56%) |
Aug 01, 2016 | 82.38 | 82.65 | 82.31 | 82.33 | 8,459 | -0.17(-0.21%) |
Jul 29, 2016 | 82.19 | 82.52 | 82.17 | 82.50 | 7,562 | +0.62(+0.76%) |
Jul 28, 2016 | 81.99 | 82.57 | 81.67 | 81.88 | 14,889 | -0.07(-0.08%) |
Jul 27, 2016 | 82.08 | 82.20 | 81.71 | 81.95 | 5,714 | +0.09(+0.11%) |
Jul 26, 2016 | 81.75 | 81.86 | 81.50 | 81.86 | 35,178 | +0.04(+0.05%) |
Jul 25, 2016 | 81.52 | 81.82 | 81.48 | 81.82 | 14,337 | -0.04(-0.05%) |
Jul 22, 2016 | 82.44 | 82.44 | 81.52 | 81.86 | 9,221 | -0.07(-0.08%) |
Jul 21, 2016 | 82.03 | 82.03 | 81.72 | 81.93 | 14,746 | +0.12(+0.15%) |
Jul 20, 2016 | 81.46 | 81.84 | 81.46 | 81.81 | 7,392 | +0.34(+0.41%) |
Jul 19, 2016 | 81.49 | 81.52 | 81.30 | 81.47 | 10,000 | -0.13(-0.16%) |
Jul 18, 2016 | 82.14 | 82.14 | 81.49 | 81.61 | 11,549 | -0.06(-0.07%) |
Jul 15, 2016 | 81.45 | 81.86 | 81.02 | 81.66 | 24,758 | -0.15(-0.18%) |
Jul 14, 2016 | 81.69 | 81.90 | 81.57 | 81.81 | 65,276 | +0.89(+1.10%) |
Jul 13, 2016 | 81.03 | 81.17 | 80.92 | 80.92 | 20,875 | -0.25(-0.30%) |
Jul 12, 2016 | 81.24 | 81.27 | 81.16 | 81.17 | 26,487 | +0.60(+0.74%) |
Jul 11, 2016 | 80.45 | 80.66 | 80.23 | 80.57 | 8,982 | +0.74(+0.93%) |
Jul 08, 2016 | 79.05 | 79.83 | 78.78 | 79.83 | 26,154 | +1.05(+1.33%) |
Jul 07, 2016 | 79.15 | 79.15 | 78.63 | 78.78 | 2,943 | +0.08(+0.10%) |
Jul 06, 2016 | 77.87 | 78.78 | 77.56 | 78.70 | 30,105 | -0.15(-0.20%) |
Jul 05, 2016 | 80.15 | 80.15 | 78.80 | 78.86 | 11,921 | -0.64(-0.80%) |
Jul 01, 2016 | 79.73 | 79.49 | 79.49 | 79.49 | 6,968 | +0.38(+0.48%) |
Jun 30, 2016 | 78.47 | 79.19 | 78.33 | 79.11 | 13,896 | +0.85(+1.09%) |
Jun 29, 2016 | 77.96 | 78.38 | 77.89 | 78.26 | 4,386 | +1.52(+1.97%) |
Jun 28, 2016 | 77.01 | 77.01 | 76.16 | 76.75 | 25,278 | +1.48(+1.97%) |
Jun 27, 2016 | 75.70 | 75.76 | 75.13 | 75.27 | 45,222 | -1.96(-2.54%) |
Jun 24, 2016 | 76.35 | 78.19 | 76.35 | 77.23 | 23,905 | -3.98(-4.90%) |
Jun 23, 2016 | 81.40 | 81.40 | 80.57 | 81.21 | 9,196 | +1.13(+1.41%) |
Jun 22, 2016 | 80.15 | 80.21 | 80.05 | 80.08 | 7,394 | +0.23(+0.28%) |
Jun 21, 2016 | 79.74 | 79.99 | 79.50 | 79.85 | 21,513 | +0.20(+0.25%) |
Jun 20, 2016 | 79.67 | 79.96 | 79.60 | 79.65 | 11,785 | +1.26(+1.61%) |
Jun 17, 2016 | 78.38 | 78.43 | 78.26 | 78.39 | 5,038 | +0.32(+0.41%) |
Jun 16, 2016 | 77.30 | 78.07 | 77.30 | 78.07 | 4,574 | -0.59(-0.75%) |
Jun 15, 2016 | 78.43 | 78.67 | 78.43 | 78.66 | 3,520 | +0.64(+0.82%) |
Jun 14, 2016 | 78.30 | 78.31 | 77.81 | 78.03 | 2,988 | -0.94(-1.19%) |
Jun 13, 2016 | 79.06 | 79.22 | 78.88 | 78.97 | 5,221 | -0.70(-0.88%) |
Jun 10, 2016 | 79.60 | 79.90 | 79.59 | 79.67 | 4,230 | -1.02(-1.26%) |
Jun 09, 2016 | 80.78 | 80.78 | 80.61 | 80.69 | 2,881 | -0.57(-0.70%) |
Jun 08, 2016 | 81.80 | 81.80 | 81.25 | 81.25 | 3,338 | +0.17(+0.21%) |
Jun 07, 2016 | 81.58 | 81.58 | 80.84 | 81.09 | 12,297 | +0.58(+0.72%) |
Jun 06, 2016 | 80.29 | 80.69 | 80.29 | 80.51 | 11,848 | +0.42(+0.52%) |
Jun 03, 2016 | 79.63 | 80.09 | 79.63 | 80.09 | 3,659 | +0.37(+0.46%) |
Jun 02, 2016 | 79.51 | 79.74 | 79.50 | 79.73 | 2,647 | +0.26(+0.33%) |
Jun 01, 2016 | 79.28 | 79.50 | 79.28 | 79.46 | 1,091 | -0.45(-0.56%) |
May 31, 2016 | 80.70 | 80.74 | 79.68 | 79.91 | 23,264 | +0.05(+0.06%) |
May 27, 2016 | 80.35 | 79.86 | 79.86 | 79.86 | 3,413 | +0.04(+0.05%) |
May 26, 2016 | 79.72 | 79.82 | 79.72 | 79.82 | 2,070 | +0.12(+0.15%) |
May 25, 2016 | 79.32 | 79.90 | 79.32 | 79.70 | 2,836 | +0.77(+0.98%) |
May 24, 2016 | 78.62 | 78.93 | 78.62 | 78.93 | 7,020 | +0.91(+1.17%) |
May 23, 2016 | 78.02 | 78.02 | 78.02 | 78.01 | 639 | -0.19(-0.25%) |
May 20, 2016 | 78.09 | 78.29 | 78.06 | 78.20 | 5,912 | +0.71(+0.92%) |
May 19, 2016 | 77.72 | 77.72 | 77.43 | 77.49 | 6,068 | -0.58(-0.74%) |
May 18, 2016 | 77.75 | 78.38 | 77.70 | 78.07 | 24,107 | +0.06(+0.08%) |
May 17, 2016 | 78.21 | 78.43 | 78.01 | 78.01 | 4,456 | -0.34(-0.43%) |
May 16, 2016 | 78.07 | 78.35 | 78.07 | 78.35 | 3,291 | +0.41(+0.52%) |
May 13, 2016 | 78.33 | 78.35 | 77.76 | 77.94 | 8,339 | -0.64(-0.81%) |
May 12, 2016 | 78.75 | 78.75 | 78.36 | 78.58 | 3,573 | -0.16(-0.20%) |
May 11, 2016 | 78.75 | 79.12 | 78.66 | 78.74 | 8,210 | -0.34(-0.43%) |
May 10, 2016 | 78.71 | 79.08 | 78.71 | 79.08 | 6,150 | +0.94(+1.21%) |
May 09, 2016 | 78.29 | 78.29 | 78.09 | 78.14 | 4,486 | -0.10(-0.13%) |
May 06, 2016 | 77.75 | 78.24 | 77.75 | 78.24 | 6,211 | +0.35(+0.45%) |
May 05, 2016 | 77.96 | 78.17 | 77.79 | 77.89 | 7,330 | -0.14(-0.17%) |
May 04, 2016 | 78.71 | 78.71 | 77.83 | 78.03 | 6,749 | -0.99(-1.25%) |
May 03, 2016 | 79.22 | 79.23 | 78.85 | 79.01 | 42,246 | -0.75(-0.94%) |