Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 95.24 | 95.24 | 93.49 | 94.26 | 132,499 | -0.87(-0.91%) |
May 30, 2017 | 95.64 | 95.64 | 94.95 | 95.12 | 73,351 | -0.83(-0.87%) |
May 26, 2017 | 95.94 | 96.20 | 95.85 | 95.95 | 62,999 | -0.17(-0.17%) |
May 25, 2017 | 96.29 | 96.68 | 95.92 | 96.12 | 140,070 | +0.09(+0.09%) |
May 24, 2017 | 96.08 | 96.13 | 95.59 | 96.03 | 80,323 | +0.02(+0.02%) |
May 23, 2017 | 95.27 | 96.26 | 94.78 | 96.02 | 64,539 | +0.93(+0.98%) |
May 22, 2017 | 95.14 | 95.33 | 94.53 | 95.09 | 108,507 | +0.24(+0.25%) |
May 19, 2017 | 94.18 | 95.46 | 94.18 | 94.85 | 114,743 | +0.89(+0.95%) |
May 18, 2017 | 93.51 | 94.51 | 93.35 | 93.95 | 153,928 | +0.25(+0.26%) |
May 17, 2017 | 95.25 | 95.67 | 93.30 | 93.71 | 174,228 | -3.35(-3.45%) |
May 16, 2017 | 97.03 | 97.19 | 96.60 | 97.05 | 78,823 | +0.19(+0.19%) |
May 15, 2017 | 96.31 | 97.05 | 96.31 | 96.87 | 64,664 | +0.82(+0.86%) |
May 12, 2017 | 95.95 | 96.08 | 95.38 | 96.04 | 116,049 | -0.33(-0.34%) |
May 11, 2017 | 96.65 | 96.74 | 95.58 | 96.37 | 118,481 | -0.63(-0.65%) |
May 10, 2017 | 96.56 | 97.04 | 96.48 | 97.00 | 90,806 | +0.30(+0.31%) |
May 09, 2017 | 97.25 | 97.59 | 96.44 | 96.70 | 1,485,385 | -0.27(-0.28%) |
May 08, 2017 | 97.03 | 97.24 | 96.77 | 96.97 | 68,383 | -0.04(-0.04%) |
May 05, 2017 | 97.50 | 97.56 | 96.64 | 97.01 | 137,703 | -0.24(-0.25%) |
May 04, 2017 | 97.70 | 97.87 | 96.83 | 97.25 | 238,737 | +0.19(+0.20%) |
May 03, 2017 | 96.20 | 97.13 | 96.14 | 97.05 | 405,365 | +0.56(+0.58%) |
May 02, 2017 | 96.64 | 96.74 | 95.89 | 96.49 | 348,436 | +0.00(+0.00%) |
May 01, 2017 | 96.32 | 97.03 | 95.97 | 96.49 | 398,000 | +0.60(+0.63%) |
Apr 28, 2017 | 96.71 | 96.96 | 95.89 | 95.89 | 155,404 | -1.03(-1.06%) |
Apr 27, 2017 | 97.66 | 97.66 | 96.43 | 96.92 | 170,194 | -0.65(-0.67%) |
Apr 26, 2017 | 97.34 | 98.34 | 97.34 | 97.57 | 250,828 | +0.07(+0.07%) |
Apr 25, 2017 | 97.62 | 98.06 | 97.47 | 97.50 | 250,969 | +0.79(+0.81%) |
Apr 24, 2017 | 96.53 | 97.28 | 96.52 | 96.72 | 211,939 | +2.12(+2.24%) |
Apr 21, 2017 | 95.33 | 95.57 | 94.45 | 94.60 | 235,676 | -0.73(-0.77%) |
Apr 20, 2017 | 94.30 | 95.57 | 94.10 | 95.33 | 290,379 | +1.62(+1.73%) |
Apr 19, 2017 | 94.35 | 94.85 | 93.50 | 93.72 | 367,874 | -0.08(-0.08%) |
Apr 18, 2017 | 94.09 | 94.40 | 93.10 | 93.79 | 224,652 | -0.68(-0.72%) |
Apr 17, 2017 | 93.11 | 94.59 | 92.82 | 94.48 | 167,177 | +1.57(+1.69%) |
Apr 13, 2017 | 93.70 | 94.79 | 92.91 | 92.91 | 323,185 | -1.16(-1.23%) |
Apr 12, 2017 | 94.82 | 94.90 | 93.92 | 94.07 | 211,093 | -0.89(-0.93%) |
Apr 11, 2017 | 94.68 | 94.95 | 93.76 | 94.95 | 245,073 | -0.12(-0.13%) |
Apr 10, 2017 | 95.49 | 95.99 | 94.71 | 95.08 | 210,423 | -0.39(-0.41%) |
Apr 07, 2017 | 95.18 | 96.04 | 94.90 | 95.47 | 211,478 | -0.34(-0.35%) |
Apr 06, 2017 | 95.27 | 96.18 | 94.62 | 95.80 | 186,407 | +0.55(+0.58%) |
Apr 05, 2017 | 96.89 | 97.33 | 95.19 | 95.26 | 218,892 | -0.71(-0.74%) |
Apr 04, 2017 | 95.80 | 96.24 | 95.59 | 95.96 | 224,920 | -0.30(-0.31%) |
Apr 03, 2017 | 96.61 | 96.85 | 95.06 | 96.26 | 2,424,401 | -0.29(-0.30%) |
Mar 31, 2017 | 97.12 | 97.26 | 96.56 | 96.56 | 174,978 | -0.77(-0.79%) |
Mar 30, 2017 | 96.02 | 97.58 | 95.97 | 97.33 | 362,460 | +1.35(+1.41%) |
Mar 29, 2017 | 96.34 | 96.46 | 95.72 | 95.97 | 195,662 | -0.31(-0.32%) |
Mar 28, 2017 | 94.84 | 96.74 | 94.69 | 96.28 | 1,571,208 | +1.33(+1.40%) |
Mar 27, 2017 | 93.38 | 95.05 | 92.98 | 94.95 | 1,010,578 | -0.50(-0.52%) |
Mar 24, 2017 | 95.64 | 96.12 | 94.72 | 95.45 | 242,841 | +0.12(+0.13%) |
Mar 23, 2017 | 95.04 | 96.46 | 94.86 | 95.33 | 270,788 | +0.22(+0.23%) |
Mar 22, 2017 | 94.66 | 95.55 | 93.96 | 95.11 | 546,362 | -0.18(-0.19%) |
Mar 21, 2017 | 98.91 | 98.91 | 95.08 | 95.28 | 551,373 | -3.26(-3.31%) |
Mar 20, 2017 | 99.34 | 99.43 | 98.52 | 98.55 | 90,808 | -1.01(-1.02%) |
Mar 17, 2017 | 100.80 | 100.80 | 99.52 | 99.56 | 204,712 | -1.05(-1.04%) |
Mar 16, 2017 | 100.45 | 101.08 | 100.33 | 100.61 | 163,500 | +0.51(+0.51%) |
Mar 15, 2017 | 100.50 | 100.93 | 99.70 | 100.10 | 237,367 | -0.17(-0.17%) |
Mar 14, 2017 | 100.11 | 100.31 | 99.46 | 100.27 | 159,978 | -0.15(-0.15%) |
Mar 13, 2017 | 100.59 | 100.67 | 99.98 | 100.42 | 199,109 | +0.09(+0.09%) |
Mar 10, 2017 | 100.98 | 100.99 | 99.61 | 100.33 | 347,509 | -0.05(-0.05%) |
Mar 09, 2017 | 100.37 | 101.00 | 100.05 | 100.38 | 172,950 | +0.24(+0.24%) |
Mar 08, 2017 | 101.19 | 101.49 | 100.05 | 100.14 | 127,208 | +0.08(+0.08%) |
Mar 07, 2017 | 100.40 | 100.59 | 99.89 | 100.06 | 76,591 | -0.42(-0.42%) |
Mar 06, 2017 | 100.53 | 100.67 | 99.83 | 100.49 | 113,717 | -0.49(-0.49%) |
Mar 03, 2017 | 100.65 | 101.30 | 100.65 | 100.98 | 122,801 | +0.43(+0.43%) |
Mar 02, 2017 | 102.39 | 102.39 | 100.55 | 100.55 | 159,995 | -1.62(-1.59%) |
Mar 01, 2017 | 101.43 | 102.56 | 101.42 | 102.17 | 336,755 | +2.74(+2.75%) |
Feb 28, 2017 | 99.39 | 99.54 | 98.88 | 99.44 | 136,709 | -0.41(-0.41%) |
Feb 27, 2017 | 99.27 | 99.99 | 99.27 | 99.84 | 103,593 | +0.55(+0.55%) |
Feb 24, 2017 | 98.99 | 99.46 | 98.83 | 99.30 | 66,854 | -0.79(-0.79%) |
Feb 23, 2017 | 100.24 | 100.42 | 99.51 | 100.09 | 97,093 | +0.00(+0.00%) |
Feb 22, 2017 | 99.62 | 100.42 | 99.57 | 100.09 | 140,249 | -0.01(-0.01%) |
Feb 21, 2017 | 99.95 | 100.29 | 99.77 | 100.10 | 220,060 | +0.57(+0.58%) |
Feb 17, 2017 | 99.53 | 99.53 | 99.53 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.91 | 99.94 | 99.00 | 99.61 | 138,660 | -0.39(-0.39%) |
Feb 15, 2017 | 99.57 | 100.29 | 99.02 | 100.00 | 151,445 | +1.05(+1.06%) |
Feb 14, 2017 | 97.66 | 99.04 | 97.47 | 98.95 | 87,554 | +1.32(+1.36%) |
Feb 13, 2017 | 97.05 | 98.12 | 97.05 | 97.63 | 99,186 | +1.08(+1.11%) |
Feb 10, 2017 | 96.89 | 96.97 | 96.30 | 96.55 | 107,364 | +0.16(+0.16%) |
Feb 09, 2017 | 95.34 | 96.46 | 95.19 | 96.39 | 90,027 | +1.38(+1.45%) |
Feb 08, 2017 | 95.58 | 95.58 | 94.59 | 95.02 | 172,778 | -0.85(-0.88%) |
Feb 07, 2017 | 96.51 | 96.65 | 95.76 | 95.86 | 228,248 | -0.26(-0.27%) |
Feb 06, 2017 | 96.15 | 96.75 | 95.98 | 96.12 | 91,588 | -0.37(-0.38%) |
Feb 03, 2017 | 95.77 | 96.63 | 95.44 | 96.49 | 128,781 | +2.38(+2.53%) |
Feb 02, 2017 | 94.05 | 94.61 | 93.62 | 94.11 | 113,895 | -0.50(-0.53%) |
Feb 01, 2017 | 95.32 | 95.68 | 94.35 | 94.61 | 750,309 | +0.19(+0.20%) |
Jan 31, 2017 | 94.58 | 95.18 | 93.92 | 94.43 | 153,424 | -0.71(-0.74%) |
Jan 30, 2017 | 95.30 | 95.30 | 94.21 | 95.13 | 400,452 | -0.75(-0.78%) |
Jan 27, 2017 | 96.22 | 96.22 | 95.73 | 95.88 | 85,492 | -0.40(-0.41%) |
Jan 26, 2017 | 96.16 | 96.47 | 95.86 | 96.28 | 61,637 | +0.21(+0.22%) |
Jan 25, 2017 | 95.55 | 96.14 | 95.25 | 96.07 | 128,793 | +1.47(+1.56%) |
Jan 24, 2017 | 93.71 | 94.93 | 93.36 | 94.59 | 61,674 | +1.23(+1.31%) |
Jan 23, 2017 | 93.50 | 93.90 | 92.93 | 93.37 | 65,919 | -0.41(-0.44%) |
Jan 20, 2017 | 93.47 | 94.08 | 93.39 | 93.78 | 62,372 | +0.51(+0.54%) |
Jan 19, 2017 | 93.99 | 94.14 | 93.06 | 93.27 | 67,952 | -0.49(-0.53%) |
Jan 18, 2017 | 93.38 | 93.81 | 92.50 | 93.76 | 177,177 | +0.66(+0.71%) |
Jan 17, 2017 | 94.83 | 94.83 | 92.95 | 93.10 | 106,672 | -2.42(-2.53%) |
Jan 13, 2017 | 95.52 | 95.52 | 95.52 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.30 | 95.37 | 94.08 | 95.02 | 156,833 | -0.66(-0.69%) |
Jan 11, 2017 | 95.16 | 95.68 | 94.58 | 95.68 | 400,717 | +0.43(+0.45%) |
Jan 10, 2017 | 94.93 | 95.82 | 94.56 | 95.25 | 131,663 | +0.40(+0.42%) |
Jan 09, 2017 | 95.12 | 95.35 | 94.59 | 94.85 | 288,919 | -0.66(-0.69%) |
Jan 06, 2017 | 95.40 | 95.88 | 94.97 | 95.51 | 49,651 | +0.39(+0.41%) |
Jan 05, 2017 | 95.75 | 96.04 | 94.28 | 95.12 | 77,556 | -0.90(-0.94%) |
Jan 04, 2017 | 95.11 | 96.10 | 95.11 | 96.02 | 88,295 | +1.14(+1.20%) |
Jan 03, 2017 | 95.11 | 95.52 | 94.03 | 94.89 | 283,533 | +1.12(+1.20%) |
Dec 30, 2016 | 93.76 | 93.76 | 93.76 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.28 | 94.42 | 93.06 | 93.51 | 34,776 | -0.73(-0.78%) |
Dec 28, 2016 | 95.36 | 95.36 | 94.16 | 94.24 | 43,988 | -1.00(-1.05%) |
Dec 27, 2016 | 95.23 | 95.26 | 95.06 | 95.24 | 76,864 | +0.24(+0.25%) |
Dec 23, 2016 | 95.00 | 95.00 | 95.00 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.00 | 95.03 | 94.43 | 94.74 | 89,062 | -0.31(-0.33%) |
Dec 21, 2016 | 95.26 | 95.26 | 94.73 | 95.04 | 79,521 | -0.31(-0.32%) |
Dec 20, 2016 | 94.68 | 95.35 | 94.63 | 95.35 | 254,005 | +1.25(+1.33%) |
Dec 19, 2016 | 94.00 | 94.20 | 93.31 | 94.10 | 137,209 | +0.03(+0.03%) |
Dec 16, 2016 | 95.42 | 95.42 | 93.94 | 94.08 | 160,537 | -0.91(-0.96%) |
Dec 15, 2016 | 94.58 | 95.75 | 94.27 | 94.99 | 1,890,448 | +1.06(+1.13%) |
Dec 14, 2016 | 93.57 | 95.39 | 93.24 | 93.93 | 211,413 | -0.43(-0.46%) |
Dec 13, 2016 | 94.44 | 94.93 | 93.61 | 94.36 | 130,174 | +0.20(+0.21%) |
Dec 12, 2016 | 95.16 | 95.52 | 93.97 | 94.15 | 771,472 | -1.32(-1.38%) |
Dec 09, 2016 | 95.45 | 95.47 | 94.76 | 95.47 | 177,551 | +0.07(+0.07%) |
Dec 08, 2016 | 94.74 | 95.95 | 94.36 | 95.40 | 228,504 | +1.11(+1.17%) |
Dec 07, 2016 | 92.88 | 94.34 | 92.71 | 94.30 | 170,668 | +1.53(+1.65%) |
Dec 06, 2016 | 92.52 | 92.79 | 91.68 | 92.77 | 124,585 | +0.87(+0.95%) |
Dec 05, 2016 | 91.30 | 92.24 | 91.30 | 91.90 | 142,935 | +1.36(+1.50%) |
Dec 02, 2016 | 91.17 | 91.17 | 90.18 | 90.53 | 166,091 | -0.80(-0.88%) |
Dec 01, 2016 | 90.68 | 91.68 | 90.55 | 91.33 | 324,919 | +1.23(+1.37%) |
Nov 30, 2016 | 89.94 | 90.33 | 89.79 | 90.10 | 189,759 | +1.21(+1.36%) |
Nov 29, 2016 | 88.72 | 89.31 | 88.68 | 88.89 | 94,479 | +0.24(+0.27%) |
Nov 28, 2016 | 89.45 | 89.72 | 88.50 | 88.65 | 117,920 | -1.38(-1.53%) |
Nov 25, 2016 | 89.99 | 90.03 | 89.65 | 90.03 | 49,461 | +0.29(+0.32%) |
Nov 23, 2016 | 89.74 | 89.74 | 89.74 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.54 | 89.61 | 88.72 | 89.31 | 342,565 | +0.04(+0.05%) |
Nov 21, 2016 | 89.38 | 89.38 | 88.78 | 89.27 | 104,945 | +0.33(+0.38%) |
Nov 18, 2016 | 88.94 | 89.22 | 88.62 | 88.93 | 91,970 | +0.08(+0.09%) |
Nov 17, 2016 | 87.76 | 88.91 | 87.62 | 88.85 | 263,494 | +1.15(+1.31%) |
Nov 16, 2016 | 87.87 | 88.39 | 87.41 | 87.70 | 491,377 | -1.08(-1.22%) |
Nov 15, 2016 | 88.15 | 88.79 | 87.02 | 88.78 | 538,404 | +0.18(+0.21%) |
Nov 14, 2016 | 87.69 | 89.38 | 87.63 | 88.60 | 436,209 | +1.82(+2.10%) |
Nov 11, 2016 | 85.66 | 86.82 | 85.62 | 86.78 | 377,999 | +0.53(+0.61%) |
Nov 10, 2016 | 84.54 | 86.98 | 84.54 | 86.25 | 318,349 | +2.80(+3.36%) |
Nov 09, 2016 | 81.45 | 83.89 | 80.90 | 83.45 | 208,655 | +3.42(+4.27%) |
Nov 08, 2016 | 79.71 | 80.41 | 79.37 | 80.03 | 93,392 | -0.10(-0.12%) |
Nov 07, 2016 | 79.12 | 80.15 | 79.12 | 80.13 | 1,836,135 | +2.10(+2.69%) |
Nov 04, 2016 | 78.32 | 78.78 | 77.82 | 78.03 | 58,746 | -0.23(-0.29%) |
Nov 03, 2016 | 78.32 | 78.83 | 78.13 | 78.25 | 37,239 | +0.06(+0.08%) |
Nov 02, 2016 | 78.48 | 78.57 | 77.96 | 78.19 | 52,946 | -0.74(-0.94%) |
Nov 01, 2016 | 79.40 | 79.60 | 78.29 | 78.93 | 198,922 | -0.29(-0.37%) |
Oct 31, 2016 | 79.55 | 79.66 | 79.22 | 79.22 | 324,221 | -0.06(-0.08%) |
Oct 28, 2016 | 79.74 | 79.88 | 78.79 | 79.28 | 59,739 | -0.30(-0.38%) |
Oct 27, 2016 | 79.81 | 80.02 | 79.38 | 79.58 | 111,083 | +0.13(+0.17%) |
Oct 26, 2016 | 78.76 | 79.53 | 78.76 | 79.45 | 28,872 | +0.33(+0.42%) |
Oct 25, 2016 | 79.28 | 79.46 | 78.99 | 79.12 | 73,940 | -0.33(-0.41%) |
Oct 24, 2016 | 79.38 | 79.62 | 79.25 | 79.44 | 23,689 | +0.45(+0.57%) |
Oct 21, 2016 | 78.28 | 79.05 | 78.22 | 78.99 | 51,200 | +0.21(+0.27%) |
Oct 20, 2016 | 78.57 | 79.24 | 78.47 | 78.78 | 168,640 | +0.19(+0.25%) |
Oct 19, 2016 | 77.92 | 78.73 | 77.91 | 78.59 | 54,683 | +0.91(+1.18%) |
Oct 18, 2016 | 77.68 | 77.74 | 77.29 | 77.67 | 55,213 | +0.67(+0.87%) |
Oct 17, 2016 | 77.38 | 77.57 | 76.81 | 77.01 | 42,801 | -0.40(-0.52%) |
Oct 14, 2016 | 77.96 | 78.25 | 77.13 | 77.41 | 156,303 | +0.38(+0.49%) |
Oct 13, 2016 | 77.24 | 77.24 | 76.22 | 77.03 | 47,026 | -0.95(-1.22%) |
Oct 12, 2016 | 78.00 | 78.42 | 77.89 | 77.98 | 282,011 | -0.03(-0.03%) |
Oct 11, 2016 | 78.72 | 78.87 | 77.62 | 78.01 | 37,216 | -0.92(-1.17%) |
Oct 10, 2016 | 78.96 | 79.27 | 78.86 | 78.93 | 282,880 | +0.40(+0.50%) |
Oct 07, 2016 | 78.75 | 78.76 | 78.03 | 78.54 | 44,173 | -0.10(-0.12%) |
Oct 06, 2016 | 78.69 | 78.74 | 78.12 | 78.63 | 46,815 | +0.04(+0.06%) |
Oct 05, 2016 | 77.67 | 78.76 | 77.67 | 78.59 | 42,512 | +1.30(+1.68%) |
Oct 04, 2016 | 77.13 | 77.88 | 76.94 | 77.29 | 43,702 | +0.35(+0.46%) |
Oct 03, 2016 | 76.96 | 77.35 | 76.68 | 76.94 | 57,334 | -0.20(-0.26%) |
Sep 30, 2016 | 76.46 | 77.59 | 76.31 | 77.14 | 146,048 | +1.06(+1.40%) |
Sep 29, 2016 | 77.21 | 77.52 | 75.71 | 76.07 | 91,619 | -1.13(-1.46%) |
Sep 28, 2016 | 77.01 | 77.25 | 76.43 | 77.20 | 27,885 | +0.43(+0.56%) |
Sep 27, 2016 | 75.93 | 76.81 | 75.71 | 76.77 | 81,123 | +0.61(+0.80%) |
Sep 26, 2016 | 76.95 | 77.30 | 76.07 | 76.16 | 34,176 | -1.41(-1.81%) |
Sep 23, 2016 | 77.73 | 78.05 | 77.49 | 77.57 | 82,775 | -0.39(-0.51%) |
Sep 22, 2016 | 77.99 | 78.21 | 77.74 | 77.96 | 33,201 | +0.25(+0.33%) |
Sep 21, 2016 | 77.64 | 77.87 | 77.07 | 77.71 | 29,199 | +0.37(+0.48%) |
Sep 20, 2016 | 77.83 | 77.99 | 77.24 | 77.34 | 38,299 | +0.14(+0.18%) |
Sep 19, 2016 | 77.24 | 77.83 | 77.09 | 77.20 | 33,227 | +0.35(+0.46%) |
Sep 16, 2016 | 77.16 | 77.35 | 76.59 | 76.85 | 30,660 | -0.72(-0.93%) |
Sep 15, 2016 | 76.84 | 77.69 | 76.74 | 77.57 | 49,105 | +0.60(+0.77%) |
Sep 14, 2016 | 77.39 | 77.81 | 76.88 | 76.97 | 515,454 | -0.44(-0.57%) |
Sep 13, 2016 | 77.87 | 77.87 | 76.99 | 77.41 | 625,493 | -1.32(-1.68%) |
Sep 12, 2016 | 77.37 | 78.91 | 76.94 | 78.73 | 877,498 | +0.81(+1.05%) |
Sep 09, 2016 | 78.63 | 79.04 | 77.92 | 77.92 | 73,564 | -1.06(-1.34%) |
Sep 08, 2016 | 78.74 | 79.22 | 78.68 | 78.98 | 65,319 | +0.25(+0.32%) |
Sep 07, 2016 | 78.41 | 78.84 | 78.22 | 78.72 | 156,845 | +0.12(+0.16%) |
Sep 06, 2016 | 79.07 | 79.15 | 78.13 | 78.60 | 447,606 | -0.49(-0.62%) |
Sep 02, 2016 | 78.82 | 79.09 | 79.09 | 79.09 | 185,351 | +0.44(+0.56%) |
Sep 01, 2016 | 79.17 | 79.38 | 78.05 | 78.65 | 285,905 | -0.38(-0.48%) |
Aug 31, 2016 | 79.04 | 79.21 | 78.31 | 79.03 | 191,997 | +0.10(+0.12%) |
Aug 30, 2016 | 78.27 | 78.94 | 78.22 | 78.93 | 223,290 | +0.87(+1.11%) |
Aug 29, 2016 | 77.63 | 78.33 | 77.63 | 78.07 | 56,901 | +0.61(+0.79%) |
Aug 26, 2016 | 77.20 | 77.84 | 77.02 | 77.45 | 146,848 | +0.44(+0.57%) |
Aug 25, 2016 | 76.84 | 77.03 | 76.76 | 77.02 | 38,013 | +0.11(+0.15%) |
Aug 24, 2016 | 77.06 | 77.27 | 76.79 | 76.90 | 37,919 | -0.04(-0.06%) |
Aug 23, 2016 | 77.02 | 77.37 | 76.95 | 76.95 | 58,397 | +0.12(+0.16%) |
Aug 22, 2016 | 76.67 | 76.88 | 76.49 | 76.82 | 26,535 | +0.01(+0.01%) |
Aug 19, 2016 | 76.51 | 76.86 | 76.25 | 76.81 | 30,170 | +0.11(+0.15%) |
Aug 18, 2016 | 76.54 | 76.84 | 76.47 | 76.70 | 29,148 | +0.01(+0.01%) |
Aug 17, 2016 | 76.40 | 76.75 | 76.40 | 76.69 | 132,752 | +0.22(+0.29%) |
Aug 16, 2016 | 76.24 | 76.61 | 76.17 | 76.47 | 51,863 | -0.03(-0.03%) |
Aug 15, 2016 | 75.94 | 76.59 | 75.94 | 76.50 | 30,543 | +0.75(+0.99%) |
Aug 12, 2016 | 75.53 | 75.77 | 75.16 | 75.75 | 69,867 | -0.23(-0.30%) |
Aug 11, 2016 | 75.82 | 76.19 | 75.61 | 75.97 | 67,955 | +0.34(+0.45%) |
Aug 10, 2016 | 76.37 | 76.46 | 75.59 | 75.63 | 30,295 | -0.77(-1.01%) |
Aug 09, 2016 | 76.47 | 76.68 | 76.25 | 76.40 | 52,722 | -0.07(-0.10%) |
Aug 08, 2016 | 76.54 | 76.83 | 76.34 | 76.47 | 55,016 | +0.00(+0.00%) |
Aug 05, 2016 | 75.42 | 76.47 | 75.36 | 76.47 | 54,129 | +1.86(+2.49%) |
Aug 04, 2016 | 74.47 | 74.72 | 74.39 | 74.61 | 46,135 | +0.08(+0.11%) |
Aug 03, 2016 | 73.60 | 74.55 | 73.58 | 74.54 | 43,453 | +0.98(+1.33%) |
Aug 02, 2016 | 73.97 | 74.22 | 73.27 | 73.55 | 317,787 | -0.56(-0.76%) |
Aug 01, 2016 | 74.62 | 74.81 | 74.01 | 74.12 | 66,238 | -0.42(-0.56%) |
Jul 29, 2016 | 74.53 | 74.82 | 74.38 | 74.54 | 89,034 | -0.27(-0.36%) |
Jul 28, 2016 | 74.56 | 74.91 | 74.20 | 74.81 | 28,457 | +0.24(+0.32%) |
Jul 27, 2016 | 74.40 | 74.85 | 74.28 | 74.57 | 76,278 | +0.19(+0.26%) |
Jul 26, 2016 | 74.09 | 74.39 | 73.99 | 74.38 | 47,696 | +0.19(+0.26%) |
Jul 25, 2016 | 74.38 | 74.38 | 74.01 | 74.19 | 36,185 | -0.23(-0.31%) |
Jul 22, 2016 | 74.04 | 74.43 | 73.84 | 74.41 | 24,773 | +0.49(+0.66%) |
Jul 21, 2016 | 74.34 | 74.47 | 73.89 | 73.92 | 51,283 | -0.44(-0.59%) |
Jul 20, 2016 | 74.40 | 74.44 | 73.91 | 74.36 | 85,210 | +0.26(+0.35%) |
Jul 19, 2016 | 73.74 | 74.29 | 73.64 | 74.10 | 60,288 | +0.04(+0.06%) |
Jul 18, 2016 | 73.83 | 74.15 | 73.77 | 74.05 | 65,257 | +0.36(+0.49%) |
Jul 15, 2016 | 74.29 | 74.29 | 73.30 | 73.69 | 72,602 | -0.13(-0.18%) |
Jul 14, 2016 | 74.05 | 74.82 | 73.62 | 73.83 | 258,922 | +1.05(+1.44%) |
Jul 13, 2016 | 72.81 | 73.04 | 72.36 | 72.78 | 178,964 | -0.10(-0.13%) |
Jul 12, 2016 | 72.24 | 72.93 | 72.20 | 72.87 | 60,591 | +1.34(+1.87%) |
Jul 11, 2016 | 71.54 | 71.99 | 71.42 | 71.53 | 82,370 | +0.52(+0.73%) |
Jul 08, 2016 | 70.55 | 71.15 | 70.55 | 71.01 | 154,687 | +1.41(+2.03%) |
Jul 07, 2016 | 69.23 | 70.12 | 69.18 | 69.60 | 225,716 | +0.50(+0.72%) |
Jul 06, 2016 | 68.14 | 69.17 | 67.95 | 69.10 | 165,180 | +0.36(+0.52%) |
Jul 05, 2016 | 69.50 | 69.51 | 68.34 | 68.74 | 87,140 | -1.48(-2.11%) |
Jul 01, 2016 | 70.49 | 70.23 | 70.23 | 70.23 | 117,898 | -0.40(-0.57%) |
Jun 30, 2016 | 70.32 | 70.63 | 69.59 | 70.63 | 167,528 | +0.69(+0.99%) |
Jun 29, 2016 | 69.01 | 69.95 | 68.70 | 69.94 | 93,528 | +1.88(+2.75%) |
Jun 28, 2016 | 67.81 | 68.16 | 67.01 | 68.06 | 216,500 | +1.74(+2.63%) |
Jun 27, 2016 | 68.11 | 68.11 | 66.07 | 66.32 | 330,733 | -2.81(-4.07%) |
Jun 24, 2016 | 69.80 | 71.03 | 69.10 | 69.13 | 201,452 | -4.74(-6.42%) |
Jun 23, 2016 | 73.03 | 73.87 | 73.03 | 73.87 | 68,368 | +1.88(+2.60%) |
Jun 22, 2016 | 72.22 | 72.64 | 71.97 | 72.00 | 67,094 | -0.18(-0.25%) |
Jun 21, 2016 | 72.28 | 72.32 | 71.74 | 72.18 | 50,610 | +0.21(+0.29%) |
Jun 20, 2016 | 72.63 | 73.17 | 71.93 | 71.97 | 50,550 | +0.56(+0.78%) |
Jun 17, 2016 | 71.50 | 71.96 | 71.07 | 71.41 | 73,983 | -0.04(-0.06%) |
Jun 16, 2016 | 70.95 | 71.52 | 70.22 | 71.46 | 121,022 | -0.06(-0.09%) |
Jun 15, 2016 | 71.76 | 72.47 | 71.45 | 71.52 | 74,443 | +0.08(+0.11%) |
Jun 14, 2016 | 72.65 | 72.80 | 71.00 | 71.44 | 95,065 | -1.48(-2.03%) |
Jun 13, 2016 | 73.20 | 73.98 | 72.89 | 72.92 | 50,975 | -0.81(-1.10%) |
Jun 10, 2016 | 74.08 | 74.11 | 73.49 | 73.73 | 117,652 | -1.27(-1.69%) |
Jun 09, 2016 | 75.35 | 75.36 | 74.59 | 75.00 | 110,860 | -0.84(-1.10%) |
Jun 08, 2016 | 75.65 | 76.02 | 75.58 | 75.84 | 171,077 | +0.12(+0.16%) |
Jun 07, 2016 | 76.15 | 76.27 | 75.69 | 75.71 | 31,440 | -0.40(-0.53%) |
Jun 06, 2016 | 75.39 | 76.43 | 75.39 | 76.12 | 90,123 | +0.79(+1.05%) |
Jun 03, 2016 | 75.41 | 75.50 | 74.28 | 75.32 | 85,990 | -1.41(-1.84%) |
Jun 02, 2016 | 76.51 | 76.73 | 76.10 | 76.73 | 78,686 | +0.12(+0.16%) |