Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 105.88 | 107.56 | 105.36 | 107.43 | 1,610,785 | +1.79(+1.70%) |
May 30, 2017 | 105.62 | 105.98 | 105.26 | 105.64 | 1,833,491 | -0.07(-0.07%) |
May 26, 2017 | 105.27 | 106.30 | 105.27 | 105.71 | 1,427,201 | +0.38(+0.36%) |
May 25, 2017 | 103.12 | 105.45 | 103.08 | 105.32 | 1,587,155 | +2.91(+2.84%) |
May 24, 2017 | 102.58 | 102.84 | 101.68 | 102.42 | 2,222,572 | +0.28(+0.27%) |
May 23, 2017 | 102.31 | 102.38 | 101.64 | 102.14 | 1,131,645 | -0.06(-0.06%) |
May 22, 2017 | 102.00 | 102.60 | 101.83 | 102.20 | 1,078,832 | +1.07(+1.06%) |
May 19, 2017 | 100.79 | 101.46 | 100.63 | 101.13 | 1,073,618 | +0.59(+0.59%) |
May 18, 2017 | 100.47 | 101.12 | 99.59 | 100.53 | 1,232,308 | -0.02(-0.02%) |
May 17, 2017 | 102.45 | 101.83 | 100.42 | 100.56 | 1,037,773 | -1.89(-1.85%) |
May 16, 2017 | 102.59 | 102.78 | 101.84 | 102.45 | 626,151 | +0.25(+0.24%) |
May 15, 2017 | 101.80 | 102.53 | 101.72 | 102.20 | 1,147,525 | +0.42(+0.42%) |
May 12, 2017 | 102.27 | 102.68 | 101.49 | 101.78 | 860,661 | -1.04(-1.01%) |
May 11, 2017 | 102.72 | 102.89 | 101.84 | 102.81 | 1,014,980 | +0.13(+0.12%) |
May 10, 2017 | 102.96 | 103.37 | 102.04 | 102.68 | 2,219,940 | -0.50(-0.49%) |
May 09, 2017 | 102.55 | 103.88 | 102.17 | 103.18 | 3,128,273 | +1.01(+0.99%) |
May 08, 2017 | 102.04 | 102.39 | 101.73 | 102.17 | 1,270,708 | -0.02(-0.02%) |
May 05, 2017 | 101.85 | 102.19 | 101.19 | 102.19 | 911,644 | +0.61(+0.60%) |
May 04, 2017 | 101.47 | 101.84 | 100.91 | 101.58 | 952,348 | +0.12(+0.12%) |
May 03, 2017 | 102.13 | 102.13 | 100.98 | 101.47 | 1,443,755 | -0.72(-0.70%) |
May 02, 2017 | 101.58 | 102.24 | 101.36 | 102.18 | 1,017,802 | +0.69(+0.68%) |
May 01, 2017 | 102.13 | 102.28 | 101.37 | 101.49 | 1,397,409 | -0.73(-0.71%) |
Apr 28, 2017 | 102.78 | 103.16 | 101.94 | 102.22 | 1,674,382 | -0.38(-0.37%) |
Apr 27, 2017 | 103.51 | 104.17 | 102.48 | 102.60 | 2,013,843 | -0.65(-0.63%) |
Apr 26, 2017 | 103.61 | 104.10 | 103.13 | 103.25 | 2,220,938 | -0.36(-0.35%) |
Apr 25, 2017 | 102.29 | 104.20 | 102.21 | 103.62 | 1,647,007 | +0.09(+0.09%) |
Apr 24, 2017 | 104.17 | 105.64 | 102.87 | 103.53 | 3,618,687 | +0.71(+0.69%) |
Apr 21, 2017 | 98.78 | 102.88 | 98.30 | 102.82 | 4,208,684 | +5.02(+5.13%) |
Apr 20, 2017 | 96.43 | 98.06 | 95.93 | 97.80 | 2,430,242 | +1.52(+1.58%) |
Apr 19, 2017 | 95.99 | 96.61 | 95.53 | 96.28 | 4,056,088 | +1.24(+1.30%) |
Apr 18, 2017 | 95.67 | 96.01 | 95.04 | 95.04 | 8,856,787 | -0.79(-0.82%) |
Apr 17, 2017 | 95.27 | 95.96 | 94.40 | 95.83 | 1,996,912 | +0.93(+0.98%) |
Apr 13, 2017 | 96.23 | 96.33 | 94.73 | 94.90 | 3,295,565 | -1.34(-1.39%) |
Apr 12, 2017 | 97.35 | 97.36 | 96.03 | 96.23 | 957,544 | -1.34(-1.37%) |
Apr 11, 2017 | 97.40 | 97.73 | 96.91 | 97.57 | 859,435 | +0.30(+0.31%) |
Apr 10, 2017 | 96.90 | 97.82 | 96.87 | 97.26 | 1,028,051 | +0.14(+0.14%) |
Apr 07, 2017 | 98.31 | 98.44 | 96.84 | 97.12 | 2,171,287 | -0.95(-0.97%) |
Apr 06, 2017 | 97.77 | 98.34 | 97.12 | 98.08 | 2,570,871 | +1.50(+1.56%) |
Apr 05, 2017 | 97.30 | 97.96 | 96.54 | 96.57 | 2,031,678 | -0.20(-0.20%) |
Apr 04, 2017 | 95.90 | 96.80 | 95.80 | 96.77 | 1,278,083 | +1.10(+1.15%) |
Apr 03, 2017 | 95.92 | 96.02 | 94.90 | 95.67 | 1,096,292 | +0.26(+0.27%) |
Mar 31, 2017 | 96.40 | 96.45 | 95.41 | 95.42 | 1,303,970 | -1.21(-1.25%) |
Mar 30, 2017 | 96.60 | 97.13 | 96.48 | 96.62 | 1,198,034 | -0.30(-0.31%) |
Mar 29, 2017 | 96.70 | 97.13 | 96.48 | 96.93 | 1,161,791 | -0.05(-0.05%) |
Mar 28, 2017 | 95.52 | 97.19 | 95.00 | 96.98 | 1,225,346 | +1.45(+1.52%) |
Mar 27, 2017 | 94.10 | 95.65 | 93.90 | 95.52 | 1,144,602 | +0.43(+0.45%) |
Mar 24, 2017 | 95.46 | 96.29 | 94.82 | 95.09 | 1,421,946 | -0.45(-0.47%) |
Mar 23, 2017 | 95.70 | 96.04 | 95.15 | 95.54 | 626,127 | -0.15(-0.15%) |
Mar 22, 2017 | 95.50 | 95.93 | 94.81 | 95.69 | 1,012,973 | +0.16(+0.16%) |
Mar 21, 2017 | 97.59 | 97.74 | 95.45 | 95.53 | 1,174,333 | -1.88(-1.93%) |
Mar 20, 2017 | 97.15 | 98.06 | 96.94 | 97.41 | 1,759,410 | +0.63(+0.65%) |
Mar 17, 2017 | 96.75 | 97.25 | 96.13 | 96.78 | 1,429,682 | +0.24(+0.24%) |
Mar 16, 2017 | 96.40 | 96.93 | 96.11 | 96.55 | 1,221,596 | +0.41(+0.43%) |
Mar 15, 2017 | 96.22 | 96.47 | 95.50 | 96.13 | 1,888,698 | -0.05(-0.05%) |
Mar 14, 2017 | 97.10 | 97.34 | 96.12 | 96.18 | 931,499 | -1.34(-1.37%) |
Mar 13, 2017 | 96.86 | 97.56 | 96.34 | 97.52 | 2,052,974 | +2.05(+2.15%) |
Mar 10, 2017 | 95.82 | 96.00 | 95.01 | 95.46 | 1,111,982 | +0.19(+0.20%) |
Mar 09, 2017 | 95.91 | 97.15 | 94.67 | 95.28 | 3,447,882 | -0.62(-0.65%) |
Mar 08, 2017 | 95.56 | 95.96 | 95.30 | 95.90 | 1,406,747 | +0.18(+0.18%) |
Mar 07, 2017 | 95.38 | 95.94 | 95.09 | 95.72 | 2,407,205 | +0.22(+0.23%) |
Mar 06, 2017 | 94.87 | 95.65 | 94.73 | 95.50 | 955,553 | +0.28(+0.29%) |
Mar 03, 2017 | 95.58 | 95.92 | 94.91 | 95.23 | 965,752 | -0.43(-0.45%) |
Mar 02, 2017 | 96.13 | 96.36 | 95.49 | 95.66 | 1,330,471 | -0.46(-0.48%) |
Mar 01, 2017 | 94.87 | 96.27 | 94.77 | 96.12 | 1,621,013 | +2.25(+2.40%) |
Feb 28, 2017 | 94.69 | 95.86 | 93.70 | 93.87 | 2,057,356 | -0.60(-0.63%) |
Feb 27, 2017 | 93.26 | 94.86 | 93.11 | 94.47 | 2,226,857 | +1.61(+1.73%) |
Feb 24, 2017 | 91.72 | 92.87 | 91.44 | 92.86 | 938,641 | +0.80(+0.86%) |
Feb 23, 2017 | 92.10 | 92.21 | 91.59 | 92.07 | 940,413 | +0.13(+0.14%) |
Feb 22, 2017 | 92.28 | 92.33 | 91.59 | 91.94 | 795,127 | -0.66(-0.71%) |
Feb 21, 2017 | 91.52 | 92.76 | 91.39 | 92.60 | 1,559,213 | +0.82(+0.89%) |
Feb 17, 2017 | 91.78 | 91.78 | 91.78 | 0 | -0.06(-0.06%) | |
Feb 16, 2017 | 91.33 | 91.87 | 90.69 | 91.84 | 1,360,301 | +0.69(+0.75%) |
Feb 15, 2017 | 91.12 | 91.32 | 90.49 | 91.15 | 1,073,967 | +0.21(+0.23%) |
Feb 14, 2017 | 90.35 | 91.37 | 90.23 | 90.95 | 1,537,602 | +0.65(+0.72%) |
Feb 13, 2017 | 89.76 | 90.35 | 89.59 | 90.30 | 1,632,668 | +0.77(+0.86%) |
Feb 10, 2017 | 88.95 | 89.54 | 88.45 | 89.53 | 928,120 | +0.64(+0.72%) |
Feb 09, 2017 | 88.78 | 89.33 | 88.29 | 88.89 | 781,346 | +0.33(+0.38%) |
Feb 08, 2017 | 88.74 | 89.72 | 88.45 | 88.56 | 853,675 | -0.23(-0.25%) |
Feb 07, 2017 | 88.74 | 88.82 | 87.90 | 88.79 | 1,233,429 | +0.26(+0.30%) |
Feb 06, 2017 | 89.04 | 89.28 | 88.37 | 88.52 | 762,690 | -0.54(-0.60%) |
Feb 03, 2017 | 88.66 | 89.32 | 88.59 | 89.06 | 1,136,933 | +0.49(+0.55%) |
Feb 02, 2017 | 87.93 | 88.78 | 87.92 | 88.57 | 634,212 | +0.31(+0.35%) |
Feb 01, 2017 | 89.02 | 89.28 | 87.95 | 88.26 | 635,524 | -0.55(-0.62%) |
Jan 31, 2017 | 88.73 | 88.83 | 87.96 | 88.81 | 896,895 | -0.09(-0.10%) |
Jan 30, 2017 | 89.05 | 89.05 | 87.88 | 88.89 | 879,731 | -0.06(-0.07%) |
Jan 27, 2017 | 89.35 | 89.66 | 88.68 | 88.95 | 1,017,465 | -0.34(-0.38%) |
Jan 26, 2017 | 88.74 | 89.31 | 88.59 | 89.29 | 1,044,765 | +0.44(+0.50%) |
Jan 25, 2017 | 89.08 | 89.29 | 88.43 | 88.85 | 1,409,920 | -0.06(-0.07%) |
Jan 24, 2017 | 88.77 | 89.17 | 88.56 | 88.91 | 1,280,645 | +0.16(+0.18%) |
Jan 23, 2017 | 89.66 | 89.73 | 88.38 | 88.76 | 1,464,551 | -0.68(-0.75%) |
Jan 20, 2017 | 87.51 | 89.61 | 87.51 | 89.43 | 3,593,171 | +2.14(+2.45%) |
Jan 19, 2017 | 87.80 | 88.59 | 86.89 | 87.29 | 2,728,631 | -0.38(-0.44%) |
Jan 18, 2017 | 87.79 | 88.00 | 87.31 | 87.67 | 1,536,886 | -0.11(-0.12%) |
Jan 17, 2017 | 87.76 | 87.92 | 86.93 | 87.78 | 1,365,026 | -0.22(-0.24%) |
Jan 13, 2017 | 87.99 | 87.99 | 87.99 | 0 | -0.46(-0.52%) | |
Jan 12, 2017 | 88.50 | 88.75 | 87.58 | 88.45 | 1,619,630 | -0.14(-0.15%) |
Jan 11, 2017 | 89.21 | 89.37 | 88.44 | 88.59 | 1,546,895 | -0.45(-0.51%) |
Jan 10, 2017 | 90.02 | 90.32 | 89.03 | 89.04 | 1,172,637 | -0.76(-0.85%) |
Jan 09, 2017 | 90.45 | 91.02 | 89.54 | 89.80 | 956,564 | -1.22(-1.34%) |
Jan 06, 2017 | 90.91 | 91.07 | 90.65 | 91.03 | 729,222 | +0.30(+0.33%) |
Jan 05, 2017 | 89.92 | 91.78 | 89.92 | 90.72 | 1,034,322 | -0.57(-0.62%) |
Jan 04, 2017 | 91.34 | 91.71 | 90.85 | 91.29 | 1,248,209 | +0.21(+0.23%) |
Jan 03, 2017 | 91.56 | 91.98 | 90.70 | 91.09 | 876,038 | +0.32(+0.36%) |
Dec 30, 2016 | 90.76 | 90.76 | 90.76 | 0 | -0.68(-0.74%) | |
Dec 29, 2016 | 91.49 | 92.03 | 91.28 | 91.44 | 584,406 | -0.04(-0.04%) |
Dec 28, 2016 | 92.45 | 92.45 | 91.37 | 91.48 | 838,345 | -0.93(-1.01%) |
Dec 27, 2016 | 92.37 | 92.64 | 91.87 | 92.41 | 411,662 | +0.46(+0.50%) |
Dec 23, 2016 | 91.95 | 91.95 | 91.95 | 0 | +0.02(+0.02%) | |
Dec 22, 2016 | 91.77 | 92.05 | 91.52 | 91.93 | 597,585 | +0.02(+0.02%) |
Dec 21, 2016 | 92.39 | 92.66 | 91.78 | 91.91 | 824,992 | -0.74(-0.80%) |
Dec 20, 2016 | 91.95 | 92.66 | 91.59 | 92.65 | 889,580 | +0.68(+0.74%) |
Dec 19, 2016 | 91.24 | 92.12 | 91.24 | 91.97 | 809,010 | +0.76(+0.84%) |
Dec 16, 2016 | 91.75 | 92.46 | 91.12 | 91.20 | 1,363,825 | -0.15(-0.16%) |
Dec 15, 2016 | 91.30 | 92.01 | 90.72 | 91.35 | 1,076,872 | +0.25(+0.28%) |
Dec 14, 2016 | 92.38 | 92.67 | 91.00 | 91.10 | 1,123,993 | -1.30(-1.41%) |
Dec 13, 2016 | 92.59 | 93.03 | 91.83 | 92.40 | 1,092,755 | +0.27(+0.30%) |
Dec 12, 2016 | 91.87 | 92.48 | 91.06 | 92.12 | 1,372,719 | -0.22(-0.23%) |
Dec 09, 2016 | 92.53 | 92.60 | 92.18 | 92.34 | 896,844 | -0.30(-0.33%) |
Dec 08, 2016 | 93.35 | 93.58 | 92.40 | 92.64 | 861,784 | -0.54(-0.58%) |
Dec 07, 2016 | 92.46 | 93.26 | 92.21 | 93.18 | 840,187 | +0.73(+0.79%) |
Dec 06, 2016 | 92.41 | 92.52 | 92.04 | 92.45 | 1,021,004 | -0.17(-0.18%) |
Dec 05, 2016 | 93.35 | 93.54 | 92.25 | 92.61 | 1,323,533 | -0.51(-0.55%) |
Dec 02, 2016 | 93.77 | 94.20 | 92.70 | 93.12 | 1,937,233 | -0.88(-0.94%) |
Dec 01, 2016 | 93.00 | 94.47 | 92.66 | 94.00 | 4,303,700 | +3.28(+3.61%) |
Nov 30, 2016 | 90.40 | 91.17 | 90.30 | 90.72 | 1,364,826 | +0.37(+0.41%) |
Nov 29, 2016 | 90.48 | 91.00 | 90.17 | 90.35 | 1,054,055 | -0.27(-0.30%) |
Nov 28, 2016 | 90.54 | 90.90 | 89.67 | 90.63 | 2,375,443 | -0.33(-0.37%) |
Nov 25, 2016 | 89.04 | 90.96 | 88.81 | 90.96 | 1,070,080 | +2.02(+2.27%) |
Nov 23, 2016 | 88.94 | 88.94 | 88.94 | 0 | +2.00(+2.30%) | |
Nov 22, 2016 | 86.71 | 87.08 | 86.23 | 86.95 | 1,583,043 | +0.61(+0.70%) |
Nov 21, 2016 | 86.15 | 86.73 | 85.73 | 86.34 | 1,354,127 | +0.44(+0.51%) |
Nov 18, 2016 | 86.31 | 86.57 | 85.60 | 85.90 | 2,200,161 | -0.63(-0.72%) |
Nov 17, 2016 | 85.66 | 86.77 | 85.29 | 86.53 | 2,061,500 | +0.87(+1.02%) |
Nov 16, 2016 | 86.30 | 86.51 | 85.59 | 85.65 | 1,226,415 | -0.77(-0.89%) |
Nov 15, 2016 | 86.60 | 86.60 | 85.18 | 86.43 | 1,602,969 | -0.37(-0.43%) |
Nov 14, 2016 | 86.89 | 87.47 | 86.32 | 86.80 | 2,460,696 | +0.17(+0.19%) |
Nov 11, 2016 | 83.39 | 86.72 | 83.27 | 86.63 | 2,253,691 | +3.04(+3.64%) |
Nov 10, 2016 | 83.08 | 83.82 | 82.12 | 83.59 | 2,045,687 | +1.00(+1.21%) |
Nov 09, 2016 | 80.29 | 83.61 | 80.29 | 82.59 | 1,550,268 | +1.65(+2.04%) |
Nov 08, 2016 | 80.65 | 81.24 | 80.13 | 80.94 | 1,206,291 | +0.29(+0.36%) |
Nov 07, 2016 | 81.29 | 81.40 | 80.14 | 80.65 | 1,392,145 | +0.58(+0.72%) |
Nov 04, 2016 | 80.15 | 81.38 | 79.89 | 80.07 | 1,370,138 | +0.08(+0.10%) |
Nov 03, 2016 | 80.01 | 80.44 | 79.05 | 79.99 | 2,041,822 | +0.42(+0.53%) |
Nov 02, 2016 | 80.50 | 81.03 | 79.54 | 79.57 | 1,093,272 | -0.82(-1.02%) |
Nov 01, 2016 | 82.47 | 82.69 | 80.30 | 80.39 | 2,365,308 | -1.78(-2.17%) |
Oct 31, 2016 | 81.34 | 82.44 | 80.65 | 82.18 | 2,123,547 | +0.85(+1.04%) |
Oct 28, 2016 | 80.13 | 81.67 | 80.04 | 81.33 | 1,906,004 | +1.27(+1.58%) |
Oct 27, 2016 | 79.97 | 80.66 | 79.33 | 80.06 | 1,711,395 | +0.73(+0.92%) |
Oct 26, 2016 | 78.09 | 79.89 | 78.06 | 79.33 | 3,178,197 | +1.36(+1.75%) |
Oct 25, 2016 | 77.32 | 78.39 | 77.20 | 77.97 | 3,664,479 | +0.77(+1.00%) |
Oct 24, 2016 | 79.86 | 80.01 | 76.54 | 77.20 | 9,897,205 | -5.12(-6.22%) |
Oct 21, 2016 | 80.46 | 82.61 | 80.46 | 82.31 | 605,457 | +0.81(+0.99%) |
Oct 20, 2016 | 81.72 | 81.95 | 81.05 | 81.50 | 716,253 | -0.32(-0.39%) |
Oct 19, 2016 | 81.92 | 82.38 | 81.79 | 81.83 | 419,111 | -0.14(-0.17%) |
Oct 18, 2016 | 81.79 | 82.10 | 81.34 | 81.96 | 504,650 | +0.90(+1.11%) |
Oct 17, 2016 | 81.17 | 81.56 | 80.94 | 81.07 | 576,290 | -0.28(-0.35%) |
Oct 14, 2016 | 81.18 | 81.59 | 81.09 | 81.35 | 487,514 | +0.66(+0.82%) |
Oct 13, 2016 | 80.42 | 80.89 | 79.79 | 80.69 | 506,430 | -0.24(-0.30%) |
Oct 12, 2016 | 80.75 | 81.47 | 80.48 | 80.93 | 932,301 | +0.34(+0.42%) |
Oct 11, 2016 | 81.26 | 81.66 | 80.33 | 80.59 | 471,473 | -1.01(-1.24%) |
Oct 10, 2016 | 81.03 | 81.90 | 81.03 | 81.60 | 1,008,381 | +0.97(+1.21%) |
Oct 07, 2016 | 80.78 | 80.82 | 79.01 | 80.63 | 1,966,246 | -1.41(-1.72%) |
Oct 06, 2016 | 81.19 | 82.14 | 80.36 | 82.04 | 581,002 | +0.53(+0.65%) |
Oct 05, 2016 | 81.59 | 81.84 | 81.00 | 81.51 | 634,207 | -0.10(-0.12%) |
Oct 04, 2016 | 81.72 | 82.11 | 81.34 | 81.61 | 566,785 | -0.03(-0.04%) |
Oct 03, 2016 | 81.71 | 81.99 | 81.27 | 81.64 | 377,628 | -0.56(-0.68%) |
Sep 30, 2016 | 82.39 | 82.57 | 81.95 | 82.20 | 605,070 | +0.11(+0.13%) |
Sep 29, 2016 | 82.90 | 83.17 | 81.77 | 82.09 | 471,296 | -1.14(-1.37%) |
Sep 28, 2016 | 83.29 | 83.63 | 82.39 | 83.23 | 869,911 | +0.19(+0.22%) |
Sep 27, 2016 | 82.73 | 83.28 | 82.27 | 83.04 | 507,601 | +0.39(+0.47%) |
Sep 26, 2016 | 82.54 | 83.08 | 81.96 | 82.65 | 675,491 | +0.01(+0.01%) |
Sep 23, 2016 | 82.32 | 82.85 | 82.04 | 82.64 | 767,790 | -0.21(-0.26%) |
Sep 22, 2016 | 81.73 | 83.04 | 81.72 | 82.86 | 843,853 | +1.51(+1.86%) |
Sep 21, 2016 | 80.00 | 81.39 | 79.95 | 81.35 | 584,608 | +1.42(+1.78%) |
Sep 20, 2016 | 80.02 | 80.07 | 79.50 | 79.93 | 624,735 | +0.39(+0.49%) |
Sep 19, 2016 | 79.08 | 79.75 | 78.86 | 79.54 | 514,419 | +0.56(+0.70%) |
Sep 16, 2016 | 79.99 | 80.03 | 78.92 | 78.98 | 788,554 | -1.26(-1.57%) |
Sep 15, 2016 | 79.66 | 80.43 | 79.12 | 80.24 | 736,666 | +0.66(+0.83%) |
Sep 14, 2016 | 79.73 | 80.15 | 79.21 | 79.57 | 586,887 | -0.34(-0.43%) |
Sep 13, 2016 | 79.95 | 80.31 | 79.69 | 79.92 | 518,665 | -0.57(-0.71%) |
Sep 12, 2016 | 79.13 | 80.76 | 79.11 | 80.49 | 755,253 | +1.21(+1.52%) |
Sep 09, 2016 | 81.08 | 81.21 | 79.28 | 79.28 | 686,718 | -2.44(-2.98%) |
Sep 08, 2016 | 81.89 | 82.19 | 81.69 | 81.72 | 409,491 | -0.44(-0.53%) |
Sep 07, 2016 | 82.37 | 82.44 | 81.93 | 82.16 | 757,880 | -0.49(-0.59%) |
Sep 06, 2016 | 82.85 | 83.18 | 82.31 | 82.64 | 567,077 | -0.26(-0.32%) |
Sep 02, 2016 | 82.38 | 82.91 | 82.91 | 82.91 | 773,668 | +0.92(+1.12%) |
Sep 01, 2016 | 81.60 | 82.01 | 80.88 | 81.99 | 413,603 | +0.43(+0.53%) |
Aug 31, 2016 | 81.86 | 82.02 | 81.06 | 81.56 | 368,757 | -0.47(-0.57%) |
Aug 30, 2016 | 82.65 | 82.79 | 81.92 | 82.03 | 396,842 | -0.48(-0.58%) |
Aug 29, 2016 | 82.26 | 82.66 | 82.21 | 82.51 | 666,949 | +0.16(+0.19%) |
Aug 26, 2016 | 81.49 | 82.90 | 81.49 | 82.35 | 1,082,925 | +0.07(+0.08%) |
Aug 25, 2016 | 82.47 | 82.47 | 82.06 | 82.28 | 726,376 | -0.36(-0.44%) |
Aug 24, 2016 | 82.54 | 82.99 | 82.36 | 82.64 | 535,565 | +0.11(+0.13%) |
Aug 23, 2016 | 83.14 | 83.29 | 82.45 | 82.54 | 354,795 | -0.43(-0.52%) |
Aug 22, 2016 | 82.83 | 83.09 | 82.62 | 82.97 | 292,838 | +0.04(+0.05%) |
Aug 19, 2016 | 82.54 | 83.00 | 82.37 | 82.93 | 344,759 | +0.11(+0.13%) |
Aug 18, 2016 | 82.34 | 82.83 | 82.34 | 82.82 | 387,759 | +0.49(+0.59%) |
Aug 17, 2016 | 82.45 | 82.57 | 82.07 | 82.33 | 601,336 | +0.00(+0.00%) |
Aug 16, 2016 | 82.48 | 82.62 | 82.17 | 82.33 | 539,011 | -0.48(-0.58%) |
Aug 15, 2016 | 82.37 | 82.91 | 82.29 | 82.81 | 423,486 | +0.48(+0.58%) |
Aug 12, 2016 | 82.33 | 82.52 | 81.95 | 82.33 | 777,990 | -0.05(-0.06%) |
Aug 11, 2016 | 82.08 | 82.52 | 81.87 | 82.38 | 523,535 | +0.62(+0.76%) |
Aug 10, 2016 | 82.19 | 82.50 | 81.45 | 81.76 | 1,011,863 | -0.50(-0.60%) |
Aug 09, 2016 | 82.39 | 82.67 | 81.96 | 82.25 | 693,160 | +0.00(+0.00%) |
Aug 08, 2016 | 83.08 | 83.08 | 82.15 | 82.25 | 920,183 | -0.62(-0.75%) |
Aug 05, 2016 | 82.68 | 83.14 | 82.45 | 82.87 | 786,442 | +0.75(+0.91%) |
Aug 04, 2016 | 82.62 | 83.09 | 82.06 | 82.13 | 413,009 | -0.55(-0.67%) |
Aug 03, 2016 | 82.03 | 82.68 | 81.74 | 82.68 | 996,067 | +0.83(+1.02%) |
Aug 02, 2016 | 81.76 | 82.11 | 81.50 | 81.84 | 851,407 | -0.20(-0.25%) |
Aug 01, 2016 | 82.04 | 82.82 | 81.71 | 82.05 | 862,022 | -0.10(-0.12%) |
Jul 29, 2016 | 82.68 | 82.68 | 81.48 | 82.15 | 912,477 | -0.58(-0.70%) |
Jul 28, 2016 | 81.88 | 83.02 | 81.46 | 82.73 | 1,741,554 | +0.84(+1.03%) |
Jul 27, 2016 | 81.43 | 82.05 | 81.24 | 81.88 | 1,899,205 | +0.16(+0.19%) |
Jul 26, 2016 | 81.59 | 82.05 | 81.24 | 81.73 | 1,449,247 | +0.11(+0.13%) |
Jul 25, 2016 | 81.35 | 83.37 | 79.76 | 81.62 | 1,486,881 | -1.08(-1.30%) |
Jul 22, 2016 | 82.92 | 82.96 | 82.09 | 82.70 | 1,408,798 | -0.51(-0.62%) |
Jul 21, 2016 | 84.39 | 84.39 | 82.91 | 83.21 | 772,928 | -1.15(-1.36%) |
Jul 20, 2016 | 83.97 | 84.56 | 83.68 | 84.36 | 503,571 | +0.53(+0.64%) |
Jul 19, 2016 | 83.26 | 84.01 | 83.17 | 83.83 | 515,762 | +0.53(+0.64%) |
Jul 18, 2016 | 83.33 | 83.66 | 83.03 | 83.29 | 496,457 | -0.02(-0.02%) |
Jul 15, 2016 | 83.59 | 84.03 | 83.06 | 83.31 | 763,293 | +0.00(+0.00%) |
Jul 14, 2016 | 83.59 | 83.59 | 82.76 | 83.31 | 686,255 | +0.59(+0.72%) |
Jul 13, 2016 | 83.72 | 83.77 | 82.31 | 82.72 | 486,691 | -0.55(-0.66%) |
Jul 12, 2016 | 83.16 | 83.50 | 82.83 | 83.27 | 475,665 | +0.80(+0.97%) |
Jul 11, 2016 | 81.57 | 82.82 | 81.02 | 82.48 | 601,057 | +0.83(+1.02%) |
Jul 08, 2016 | 81.06 | 82.06 | 80.31 | 81.64 | 964,137 | +1.33(+1.66%) |
Jul 07, 2016 | 80.44 | 80.74 | 79.91 | 80.31 | 650,314 | +0.00(+0.00%) |
Jul 06, 2016 | 80.06 | 80.38 | 78.97 | 80.31 | 967,260 | +0.16(+0.19%) |
Jul 05, 2016 | 81.20 | 81.41 | 79.78 | 80.16 | 983,076 | -1.77(-2.16%) |
Jul 01, 2016 | 82.69 | 81.92 | 81.92 | 81.92 | 1,323,088 | -0.73(-0.88%) |
Jun 30, 2016 | 81.70 | 82.70 | 81.28 | 82.65 | 1,208,594 | +1.30(+1.60%) |
Jun 29, 2016 | 80.47 | 81.73 | 80.20 | 81.35 | 1,557,741 | +1.66(+2.08%) |
Jun 28, 2016 | 79.48 | 79.77 | 78.85 | 79.69 | 1,675,029 | +0.91(+1.16%) |
Jun 27, 2016 | 80.98 | 81.28 | 78.67 | 78.78 | 1,775,292 | -2.97(-3.63%) |
Jun 24, 2016 | 81.58 | 82.80 | 81.47 | 81.75 | 913,737 | -2.52(-3.00%) |
Jun 23, 2016 | 83.70 | 84.27 | 83.27 | 84.27 | 393,342 | +0.90(+1.08%) |
Jun 22, 2016 | 83.43 | 83.86 | 83.05 | 83.37 | 443,867 | -0.06(-0.07%) |
Jun 21, 2016 | 84.49 | 84.64 | 83.39 | 83.43 | 605,305 | -0.78(-0.92%) |
Jun 20, 2016 | 84.38 | 84.91 | 84.04 | 84.20 | 503,539 | +0.53(+0.64%) |
Jun 17, 2016 | 84.19 | 84.42 | 83.23 | 83.67 | 874,390 | -0.44(-0.52%) |
Jun 16, 2016 | 83.35 | 84.37 | 82.88 | 84.11 | 361,840 | +0.30(+0.36%) |
Jun 15, 2016 | 84.02 | 84.51 | 83.67 | 83.81 | 498,111 | -0.02(-0.02%) |
Jun 14, 2016 | 84.35 | 84.64 | 83.36 | 83.83 | 472,407 | -0.63(-0.75%) |
Jun 13, 2016 | 86.07 | 86.17 | 84.40 | 84.46 | 723,996 | -1.96(-2.27%) |
Jun 10, 2016 | 87.14 | 87.63 | 86.33 | 86.42 | 1,072,547 | -1.39(-1.58%) |
Jun 09, 2016 | 87.58 | 87.85 | 87.05 | 87.81 | 448,992 | +0.08(+0.09%) |
Jun 08, 2016 | 86.21 | 87.82 | 85.95 | 87.73 | 1,236,742 | +1.75(+2.03%) |
Jun 07, 2016 | 86.15 | 86.46 | 85.83 | 85.98 | 453,011 | +0.09(+0.10%) |
Jun 06, 2016 | 84.94 | 86.36 | 84.46 | 85.89 | 971,346 | +0.88(+1.04%) |
Jun 03, 2016 | 85.66 | 85.66 | 84.78 | 85.01 | 873,937 | -0.93(-1.08%) |
Jun 02, 2016 | 86.05 | 86.33 | 85.70 | 85.94 | 489,986 | -0.08(-0.09%) |