Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.40 | 90.21 | 89.26 | 90.10 | 2,456,155 | +0.83(+0.93%) |
Apr 27, 2017 | 91.70 | 91.70 | 89.03 | 89.27 | 5,489,316 | -3.82(-4.10%) |
Apr 26, 2017 | 93.05 | 93.62 | 92.50 | 93.08 | 1,615,265 | +0.08(+0.08%) |
Apr 25, 2017 | 93.23 | 93.59 | 92.60 | 93.01 | 2,098,581 | +0.14(+0.15%) |
Apr 24, 2017 | 93.56 | 93.67 | 92.62 | 92.87 | 1,411,199 | +0.77(+0.83%) |
Apr 21, 2017 | 92.28 | 92.66 | 91.73 | 92.10 | 1,679,849 | -0.26(-0.29%) |
Apr 20, 2017 | 91.42 | 92.49 | 90.86 | 92.36 | 1,569,718 | +1.50(+1.66%) |
Apr 19, 2017 | 91.19 | 91.52 | 90.72 | 90.86 | 1,332,601 | +0.05(+0.06%) |
Apr 18, 2017 | 90.70 | 91.14 | 90.35 | 90.80 | 1,094,295 | -0.26(-0.29%) |
Apr 17, 2017 | 90.21 | 91.14 | 89.46 | 91.07 | 1,208,218 | +1.22(+1.36%) |
Apr 13, 2017 | 90.38 | 90.70 | 89.81 | 89.85 | 1,252,380 | -0.58(-0.64%) |
Apr 12, 2017 | 90.40 | 91.01 | 90.13 | 90.43 | 2,074,308 | -0.35(-0.38%) |
Apr 11, 2017 | 90.69 | 90.87 | 89.97 | 90.78 | 1,657,128 | -0.02(-0.02%) |
Apr 10, 2017 | 91.39 | 91.91 | 90.73 | 90.80 | 1,297,966 | -0.70(-0.76%) |
Apr 07, 2017 | 90.73 | 91.87 | 90.73 | 91.49 | 1,551,798 | +0.14(+0.15%) |
Apr 06, 2017 | 91.25 | 91.84 | 90.78 | 91.35 | 1,210,000 | +0.20(+0.22%) |
Apr 05, 2017 | 91.33 | 92.49 | 90.94 | 91.15 | 1,984,877 | +0.22(+0.24%) |
Apr 04, 2017 | 91.03 | 91.68 | 90.59 | 90.94 | 2,152,420 | -0.18(-0.20%) |
Apr 03, 2017 | 92.14 | 92.58 | 90.08 | 91.11 | 3,156,519 | -1.01(-1.09%) |
Mar 31, 2017 | 92.46 | 93.13 | 91.91 | 92.12 | 2,261,418 | -0.04(-0.04%) |
Mar 30, 2017 | 91.50 | 92.23 | 91.04 | 92.16 | 2,034,313 | +0.27(+0.30%) |
Mar 29, 2017 | 91.90 | 92.18 | 91.35 | 91.89 | 1,189,070 | -0.25(-0.27%) |
Mar 28, 2017 | 91.26 | 92.64 | 90.90 | 92.14 | 2,282,052 | +0.45(+0.49%) |
Mar 27, 2017 | 92.00 | 92.42 | 91.17 | 91.69 | 1,752,277 | -1.27(-1.37%) |
Mar 24, 2017 | 92.74 | 93.37 | 92.30 | 92.96 | 1,885,425 | +0.53(+0.58%) |
Mar 23, 2017 | 92.56 | 93.46 | 92.25 | 92.42 | 2,377,995 | -0.11(-0.12%) |
Mar 22, 2017 | 93.35 | 93.69 | 92.11 | 92.53 | 3,105,362 | -0.74(-0.79%) |
Mar 21, 2017 | 96.49 | 96.83 | 93.18 | 93.27 | 3,252,356 | -2.83(-2.95%) |
Mar 20, 2017 | 96.21 | 96.88 | 95.88 | 96.10 | 1,519,453 | -0.51(-0.53%) |
Mar 17, 2017 | 96.93 | 97.39 | 96.38 | 96.61 | 3,554,633 | -0.12(-0.12%) |
Mar 16, 2017 | 97.18 | 97.31 | 96.32 | 96.73 | 1,468,371 | +0.00(+0.00%) |
Mar 15, 2017 | 97.05 | 97.05 | 96.21 | 96.73 | 1,640,341 | +0.22(+0.23%) |
Mar 14, 2017 | 96.36 | 97.04 | 95.83 | 96.50 | 1,701,863 | -0.29(-0.30%) |
Mar 13, 2017 | 96.26 | 97.05 | 95.93 | 96.80 | 2,441,959 | +0.85(+0.89%) |
Mar 10, 2017 | 96.34 | 96.69 | 95.21 | 95.94 | 1,823,690 | -0.06(-0.06%) |
Mar 09, 2017 | 95.66 | 96.30 | 95.39 | 96.01 | 1,753,521 | +0.47(+0.50%) |
Mar 08, 2017 | 96.06 | 96.50 | 95.50 | 95.53 | 1,577,373 | +0.23(+0.24%) |
Mar 07, 2017 | 95.42 | 95.67 | 95.02 | 95.30 | 1,767,004 | -0.38(-0.39%) |
Mar 06, 2017 | 95.22 | 96.05 | 94.90 | 95.68 | 1,806,648 | +0.00(+0.00%) |
Mar 03, 2017 | 95.90 | 96.20 | 95.29 | 95.68 | 1,422,138 | -0.15(-0.15%) |
Mar 02, 2017 | 98.15 | 98.26 | 95.74 | 95.83 | 2,159,610 | -2.13(-2.17%) |
Mar 01, 2017 | 94.88 | 98.42 | 94.61 | 97.95 | 3,029,056 | +4.27(+4.56%) |
Feb 28, 2017 | 94.45 | 94.68 | 93.56 | 93.68 | 2,439,066 | -1.06(-1.12%) |
Feb 27, 2017 | 94.58 | 95.10 | 93.33 | 94.74 | 1,658,440 | +0.16(+0.17%) |
Feb 24, 2017 | 94.16 | 94.88 | 93.80 | 94.58 | 2,186,180 | +0.08(+0.08%) |
Feb 23, 2017 | 94.55 | 95.25 | 93.77 | 94.50 | 1,814,073 | +0.01(+0.01%) |
Feb 22, 2017 | 93.81 | 95.10 | 93.71 | 94.49 | 2,943,439 | +1.13(+1.21%) |
Feb 21, 2017 | 94.41 | 95.18 | 93.23 | 93.37 | 1,796,576 | -1.21(-1.28%) |
Feb 17, 2017 | 94.58 | 94.58 | 94.58 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 94.18 | 94.53 | 93.22 | 93.97 | 1,530,743 | -0.22(-0.23%) |
Feb 15, 2017 | 93.70 | 94.61 | 92.99 | 94.18 | 1,599,888 | +0.85(+0.91%) |
Feb 14, 2017 | 93.67 | 93.79 | 92.75 | 93.33 | 1,566,449 | -0.29(-0.30%) |
Feb 13, 2017 | 92.29 | 94.02 | 92.13 | 93.62 | 1,920,222 | +1.85(+2.02%) |
Feb 10, 2017 | 91.74 | 92.13 | 91.41 | 91.77 | 1,465,237 | +0.31(+0.34%) |
Feb 09, 2017 | 90.20 | 91.81 | 89.61 | 91.46 | 1,977,765 | +1.55(+1.72%) |
Feb 08, 2017 | 91.29 | 91.41 | 89.16 | 89.91 | 2,617,962 | -1.67(-1.82%) |
Feb 07, 2017 | 92.76 | 92.86 | 91.52 | 91.58 | 2,168,574 | -0.83(-0.90%) |
Feb 06, 2017 | 92.17 | 92.47 | 91.82 | 92.41 | 1,452,082 | -0.11(-0.12%) |
Feb 03, 2017 | 93.90 | 94.15 | 92.05 | 92.52 | 2,136,938 | -1.01(-1.08%) |
Feb 02, 2017 | 92.95 | 95.29 | 91.49 | 93.53 | 2,669,900 | +0.28(+0.30%) |
Feb 01, 2017 | 93.71 | 94.31 | 93.21 | 93.25 | 3,624,585 | -0.14(-0.15%) |
Jan 31, 2017 | 92.76 | 93.86 | 92.71 | 93.39 | 2,913,020 | +0.49(+0.53%) |
Jan 30, 2017 | 92.42 | 92.98 | 91.93 | 92.89 | 1,550,882 | +0.10(+0.11%) |
Jan 27, 2017 | 93.16 | 93.18 | 92.47 | 92.79 | 1,380,966 | -0.33(-0.36%) |
Jan 26, 2017 | 92.56 | 93.39 | 91.81 | 93.13 | 1,909,315 | +0.46(+0.49%) |
Jan 25, 2017 | 91.19 | 92.83 | 90.85 | 92.67 | 2,446,407 | +2.09(+2.31%) |
Jan 24, 2017 | 89.77 | 90.76 | 89.77 | 90.58 | 1,358,009 | +0.93(+1.03%) |
Jan 23, 2017 | 89.70 | 90.23 | 89.23 | 89.66 | 1,037,432 | -0.32(-0.36%) |
Jan 20, 2017 | 89.95 | 90.19 | 89.30 | 89.98 | 1,524,549 | +0.23(+0.26%) |
Jan 19, 2017 | 90.40 | 90.55 | 89.45 | 89.75 | 1,545,207 | -0.69(-0.76%) |
Jan 18, 2017 | 89.55 | 90.51 | 88.71 | 90.43 | 1,878,729 | +1.20(+1.35%) |
Jan 17, 2017 | 90.12 | 90.12 | 89.09 | 89.23 | 1,553,261 | -0.91(-1.01%) |
Jan 13, 2017 | 90.14 | 90.14 | 90.14 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 89.28 | 89.93 | 87.85 | 89.80 | 1,612,345 | +0.41(+0.46%) |
Jan 11, 2017 | 89.73 | 89.92 | 88.36 | 89.39 | 2,903,737 | -0.31(-0.34%) |
Jan 10, 2017 | 90.19 | 90.19 | 89.24 | 89.70 | 1,376,752 | -0.02(-0.03%) |
Jan 09, 2017 | 90.06 | 90.46 | 89.69 | 89.72 | 1,248,717 | -0.66(-0.73%) |
Jan 06, 2017 | 89.52 | 90.49 | 89.32 | 90.39 | 1,594,003 | +0.98(+1.10%) |
Jan 05, 2017 | 89.08 | 90.17 | 88.62 | 89.41 | 2,190,405 | +0.31(+0.35%) |
Jan 04, 2017 | 88.57 | 89.83 | 88.44 | 89.10 | 3,112,683 | +0.86(+0.98%) |
Jan 03, 2017 | 89.59 | 89.69 | 87.36 | 88.24 | 2,799,573 | -0.73(-0.82%) |
Dec 30, 2016 | 88.97 | 88.97 | 88.97 | 0 | -0.19(-0.21%) | |
Dec 29, 2016 | 89.38 | 89.72 | 88.85 | 89.15 | 1,179,571 | -0.29(-0.32%) |
Dec 28, 2016 | 90.07 | 90.42 | 89.31 | 89.44 | 1,179,798 | -0.56(-0.63%) |
Dec 27, 2016 | 90.15 | 90.39 | 89.84 | 90.00 | 1,321,474 | -0.18(-0.20%) |
Dec 23, 2016 | 90.18 | 90.18 | 90.18 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 91.05 | 91.05 | 90.01 | 90.58 | 4,126,167 | -0.38(-0.41%) |
Dec 21, 2016 | 91.91 | 91.92 | 90.94 | 90.96 | 1,568,972 | -0.92(-1.00%) |
Dec 20, 2016 | 92.52 | 92.54 | 91.56 | 91.88 | 1,625,177 | +0.01(+0.01%) |
Dec 19, 2016 | 91.59 | 92.21 | 91.38 | 91.87 | 1,505,943 | -0.19(-0.20%) |
Dec 16, 2016 | 92.07 | 92.49 | 91.60 | 92.06 | 3,036,490 | +0.25(+0.27%) |
Dec 15, 2016 | 91.61 | 92.27 | 90.63 | 91.81 | 1,558,742 | +0.54(+0.59%) |
Dec 14, 2016 | 92.31 | 92.88 | 90.90 | 91.27 | 2,665,160 | -1.37(-1.47%) |
Dec 13, 2016 | 92.29 | 93.07 | 91.89 | 92.64 | 1,868,856 | +0.63(+0.69%) |
Dec 12, 2016 | 92.02 | 93.01 | 91.92 | 92.01 | 1,941,942 | -0.11(-0.12%) |
Dec 09, 2016 | 91.87 | 92.12 | 91.34 | 92.12 | 1,792,868 | +0.34(+0.37%) |
Dec 08, 2016 | 91.06 | 91.81 | 90.17 | 91.78 | 3,729,898 | +1.08(+1.19%) |
Dec 07, 2016 | 89.37 | 91.04 | 88.01 | 90.70 | 3,194,433 | +1.76(+1.98%) |
Dec 06, 2016 | 87.96 | 89.15 | 87.25 | 88.94 | 2,426,516 | +0.89(+1.01%) |
Dec 05, 2016 | 87.37 | 88.09 | 86.85 | 88.05 | 2,876,211 | +1.70(+1.96%) |
Dec 02, 2016 | 86.20 | 86.84 | 85.73 | 86.35 | 2,201,004 | +0.54(+0.63%) |
Dec 01, 2016 | 84.82 | 86.11 | 84.38 | 85.82 | 2,471,707 | +1.50(+1.78%) |
Nov 30, 2016 | 84.79 | 84.79 | 84.07 | 84.31 | 2,730,871 | +0.18(+0.21%) |
Nov 29, 2016 | 83.76 | 84.37 | 83.29 | 84.14 | 1,281,902 | +0.59(+0.71%) |
Nov 28, 2016 | 83.46 | 83.95 | 83.03 | 83.55 | 1,798,259 | -0.72(-0.85%) |
Nov 25, 2016 | 83.93 | 84.28 | 83.65 | 84.26 | 924,950 | +0.19(+0.22%) |
Nov 23, 2016 | 84.08 | 84.08 | 84.08 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.51 | 86.11 | 83.83 | 83.85 | 2,697,724 | -1.45(-1.70%) |
Nov 21, 2016 | 84.86 | 85.47 | 84.43 | 85.30 | 2,342,712 | +0.22(+0.26%) |
Nov 18, 2016 | 86.41 | 86.42 | 84.99 | 85.08 | 3,872,530 | -1.17(-1.36%) |
Nov 17, 2016 | 86.02 | 86.71 | 85.48 | 86.25 | 2,768,802 | +0.31(+0.36%) |
Nov 16, 2016 | 86.53 | 87.35 | 85.14 | 85.94 | 3,907,101 | -0.73(-0.84%) |
Nov 15, 2016 | 86.28 | 86.71 | 85.10 | 86.67 | 3,254,398 | +0.19(+0.22%) |
Nov 14, 2016 | 85.36 | 86.73 | 84.76 | 86.49 | 3,443,214 | +1.08(+1.26%) |
Nov 11, 2016 | 87.25 | 87.67 | 84.79 | 85.41 | 3,980,667 | -1.99(-2.28%) |
Nov 10, 2016 | 84.38 | 87.97 | 84.17 | 87.41 | 6,728,902 | +3.77(+4.51%) |
Nov 09, 2016 | 79.54 | 84.32 | 79.54 | 83.64 | 5,648,059 | +4.76(+6.03%) |
Nov 08, 2016 | 78.28 | 79.12 | 77.45 | 78.88 | 2,092,167 | +0.62(+0.79%) |
Nov 07, 2016 | 77.87 | 78.30 | 77.21 | 78.26 | 2,544,251 | +1.46(+1.90%) |
Nov 04, 2016 | 76.94 | 77.50 | 76.21 | 76.80 | 2,906,496 | -0.12(-0.16%) |
Nov 03, 2016 | 77.71 | 77.76 | 75.93 | 76.92 | 3,897,454 | +1.36(+1.80%) |
Nov 02, 2016 | 74.48 | 75.91 | 74.36 | 75.56 | 1,969,093 | +1.16(+1.56%) |
Nov 01, 2016 | 75.07 | 75.18 | 73.89 | 74.41 | 1,915,931 | -0.34(-0.46%) |
Oct 31, 2016 | 74.83 | 75.17 | 74.31 | 74.75 | 1,534,796 | +0.14(+0.19%) |
Oct 28, 2016 | 74.76 | 75.20 | 74.06 | 74.61 | 1,473,970 | -0.16(-0.21%) |
Oct 27, 2016 | 75.15 | 75.73 | 74.07 | 74.76 | 3,218,683 | -2.03(-2.64%) |
Oct 26, 2016 | 76.91 | 77.49 | 76.48 | 76.80 | 2,227,871 | -0.37(-0.47%) |
Oct 25, 2016 | 77.03 | 77.67 | 77.03 | 77.16 | 1,332,507 | -0.16(-0.20%) |
Oct 24, 2016 | 78.00 | 78.03 | 77.27 | 77.32 | 1,409,581 | -0.41(-0.53%) |
Oct 21, 2016 | 77.01 | 77.83 | 76.92 | 77.73 | 1,307,258 | +0.33(+0.42%) |
Oct 20, 2016 | 77.53 | 77.86 | 77.40 | 77.40 | 1,247,289 | -0.21(-0.27%) |
Oct 19, 2016 | 77.66 | 77.97 | 77.32 | 77.61 | 782,937 | -0.12(-0.15%) |
Oct 18, 2016 | 77.80 | 78.13 | 77.29 | 77.73 | 854,299 | +0.27(+0.35%) |
Oct 17, 2016 | 78.81 | 78.81 | 77.38 | 77.46 | 1,184,884 | -1.28(-1.62%) |
Oct 14, 2016 | 77.87 | 78.89 | 77.68 | 78.74 | 1,759,425 | +1.14(+1.46%) |
Oct 13, 2016 | 77.39 | 77.83 | 77.09 | 77.60 | 1,308,554 | -0.26(-0.34%) |
Oct 12, 2016 | 77.47 | 78.09 | 77.36 | 77.86 | 1,255,943 | +0.25(+0.33%) |
Oct 11, 2016 | 77.75 | 78.01 | 77.39 | 77.61 | 1,786,942 | -0.13(-0.17%) |
Oct 10, 2016 | 77.85 | 78.11 | 77.49 | 77.74 | 1,456,815 | +0.22(+0.28%) |
Oct 07, 2016 | 77.62 | 77.91 | 77.24 | 77.53 | 1,130,401 | -0.28(-0.36%) |
Oct 06, 2016 | 77.66 | 78.06 | 77.46 | 77.80 | 1,753,013 | +0.10(+0.12%) |
Oct 05, 2016 | 77.83 | 78.01 | 77.06 | 77.71 | 1,963,806 | +0.10(+0.13%) |
Oct 04, 2016 | 77.89 | 78.19 | 76.98 | 77.61 | 1,904,396 | -0.10(-0.13%) |
Oct 03, 2016 | 77.73 | 78.24 | 77.48 | 77.71 | 1,440,190 | -0.34(-0.43%) |
Sep 30, 2016 | 78.78 | 78.84 | 77.86 | 78.05 | 2,767,006 | -0.15(-0.19%) |
Sep 29, 2016 | 79.16 | 79.58 | 77.81 | 78.20 | 4,001,106 | -1.19(-1.50%) |
Sep 28, 2016 | 78.83 | 79.46 | 78.21 | 79.39 | 2,265,579 | +0.46(+0.58%) |
Sep 27, 2016 | 78.80 | 79.34 | 78.44 | 78.94 | 2,016,034 | +0.33(+0.42%) |
Sep 26, 2016 | 79.29 | 79.29 | 78.43 | 78.61 | 1,839,519 | -0.91(-1.15%) |
Sep 23, 2016 | 80.66 | 80.81 | 79.42 | 79.52 | 2,393,727 | -1.44(-1.78%) |
Sep 22, 2016 | 81.63 | 81.72 | 80.84 | 80.96 | 1,541,377 | -0.37(-0.45%) |
Sep 21, 2016 | 81.38 | 81.88 | 80.81 | 81.33 | 2,451,171 | -0.02(-0.03%) |
Sep 20, 2016 | 82.07 | 82.40 | 81.35 | 81.35 | 1,622,199 | -0.61(-0.75%) |
Sep 19, 2016 | 82.10 | 82.40 | 81.90 | 81.96 | 1,549,953 | +0.08(+0.10%) |
Sep 16, 2016 | 81.40 | 81.99 | 80.92 | 81.88 | 2,974,077 | +0.28(+0.34%) |
Sep 15, 2016 | 80.25 | 81.83 | 80.25 | 81.60 | 1,540,847 | +1.29(+1.61%) |
Sep 14, 2016 | 80.61 | 80.82 | 80.18 | 80.31 | 2,217,721 | -0.17(-0.21%) |
Sep 13, 2016 | 80.19 | 80.86 | 79.83 | 80.48 | 2,182,413 | -0.30(-0.37%) |
Sep 12, 2016 | 79.06 | 80.92 | 78.87 | 80.78 | 2,163,803 | +1.59(+2.01%) |
Sep 09, 2016 | 79.18 | 80.40 | 79.15 | 79.19 | 1,977,243 | -0.32(-0.40%) |
Sep 08, 2016 | 79.45 | 79.86 | 79.39 | 79.51 | 1,205,043 | -0.25(-0.31%) |
Sep 07, 2016 | 79.83 | 80.02 | 78.80 | 79.76 | 1,477,962 | -0.22(-0.27%) |
Sep 06, 2016 | 80.55 | 80.73 | 79.46 | 79.98 | 1,694,775 | -0.60(-0.75%) |
Sep 02, 2016 | 80.99 | 80.58 | 80.58 | 80.58 | 1,570,193 | -0.14(-0.17%) |
Sep 01, 2016 | 80.59 | 81.42 | 80.36 | 80.72 | 2,146,301 | +0.26(+0.32%) |
Aug 31, 2016 | 80.14 | 81.40 | 80.05 | 80.46 | 2,904,996 | +0.38(+0.47%) |
Aug 30, 2016 | 79.58 | 80.08 | 78.94 | 80.08 | 1,761,200 | +0.36(+0.46%) |
Aug 29, 2016 | 78.57 | 80.76 | 78.57 | 79.72 | 2,128,602 | +1.09(+1.39%) |
Aug 26, 2016 | 78.63 | 78.87 | 78.08 | 78.62 | 1,551,939 | +0.19(+0.25%) |
Aug 25, 2016 | 78.51 | 78.64 | 77.99 | 78.43 | 1,309,158 | -0.15(-0.19%) |
Aug 24, 2016 | 78.57 | 78.82 | 78.26 | 78.58 | 946,647 | -0.16(-0.20%) |
Aug 23, 2016 | 78.73 | 78.94 | 78.54 | 78.74 | 904,071 | +0.18(+0.23%) |
Aug 22, 2016 | 78.45 | 79.06 | 78.18 | 78.56 | 1,307,315 | -0.08(-0.10%) |
Aug 19, 2016 | 78.91 | 78.98 | 78.30 | 78.64 | 1,263,724 | -0.32(-0.40%) |
Aug 18, 2016 | 78.62 | 78.96 | 78.54 | 78.96 | 1,267,245 | +0.39(+0.49%) |
Aug 17, 2016 | 77.21 | 78.58 | 77.17 | 78.57 | 1,632,746 | +1.36(+1.76%) |
Aug 16, 2016 | 77.60 | 77.60 | 77.10 | 77.21 | 921,423 | -0.69(-0.89%) |
Aug 15, 2016 | 77.15 | 77.93 | 76.90 | 77.90 | 1,575,237 | +0.82(+1.06%) |
Aug 12, 2016 | 76.44 | 77.12 | 76.38 | 77.09 | 1,123,900 | +0.36(+0.47%) |
Aug 11, 2016 | 77.01 | 77.01 | 76.37 | 76.72 | 1,582,617 | -0.31(-0.40%) |
Aug 10, 2016 | 77.04 | 77.10 | 76.66 | 77.04 | 780,672 | -0.02(-0.03%) |
Aug 09, 2016 | 77.38 | 77.56 | 76.83 | 77.06 | 953,573 | -0.30(-0.39%) |
Aug 08, 2016 | 77.64 | 77.66 | 77.04 | 77.36 | 1,500,070 | -0.27(-0.35%) |
Aug 05, 2016 | 77.04 | 77.67 | 76.61 | 77.64 | 1,670,387 | +0.88(+1.15%) |
Aug 04, 2016 | 76.86 | 77.00 | 76.14 | 76.75 | 1,330,655 | +0.07(+0.09%) |
Aug 03, 2016 | 76.52 | 77.16 | 76.07 | 76.69 | 2,792,816 | -0.01(-0.02%) |
Aug 02, 2016 | 76.61 | 76.81 | 76.23 | 76.70 | 1,524,922 | +0.15(+0.19%) |
Aug 01, 2016 | 76.17 | 76.65 | 75.97 | 76.55 | 1,606,236 | +0.63(+0.83%) |
Jul 29, 2016 | 75.91 | 76.74 | 75.53 | 75.92 | 2,233,742 | +0.22(+0.29%) |
Jul 28, 2016 | 75.37 | 75.90 | 74.67 | 75.70 | 1,990,135 | -0.58(-0.76%) |
Jul 27, 2016 | 75.62 | 76.37 | 75.22 | 76.28 | 1,799,223 | +0.91(+1.20%) |
Jul 26, 2016 | 75.31 | 75.53 | 75.02 | 75.37 | 1,152,082 | -0.04(-0.06%) |
Jul 25, 2016 | 75.29 | 75.50 | 74.94 | 75.42 | 1,209,373 | -0.17(-0.23%) |
Jul 22, 2016 | 75.22 | 75.83 | 74.45 | 75.59 | 1,176,773 | +0.56(+0.75%) |
Jul 21, 2016 | 75.33 | 75.54 | 74.76 | 75.02 | 987,080 | -0.33(-0.44%) |
Jul 20, 2016 | 76.21 | 76.21 | 75.36 | 75.36 | 1,681,820 | -0.60(-0.79%) |
Jul 19, 2016 | 74.99 | 76.06 | 74.70 | 75.96 | 1,370,389 | +0.59(+0.78%) |
Jul 18, 2016 | 75.50 | 75.95 | 75.21 | 75.37 | 975,177 | -0.25(-0.32%) |
Jul 15, 2016 | 75.50 | 75.95 | 74.90 | 75.62 | 2,442,007 | +0.40(+0.53%) |
Jul 14, 2016 | 74.78 | 75.28 | 74.43 | 75.22 | 1,692,835 | +1.19(+1.60%) |
Jul 13, 2016 | 74.10 | 74.21 | 73.69 | 74.03 | 1,353,246 | -0.05(-0.07%) |
Jul 12, 2016 | 74.26 | 74.42 | 73.84 | 74.08 | 1,714,416 | +0.30(+0.40%) |
Jul 11, 2016 | 73.86 | 73.97 | 73.37 | 73.78 | 1,653,999 | +0.34(+0.47%) |
Jul 08, 2016 | 73.26 | 74.02 | 72.88 | 73.44 | 1,979,423 | +0.56(+0.76%) |
Jul 07, 2016 | 72.88 | 73.36 | 72.25 | 72.88 | 1,603,078 | +0.20(+0.28%) |
Jul 05, 2016 | 71.53 | 72.76 | 70.99 | 72.68 | 2,853,342 | +1.15(+1.61%) |
Jul 01, 2016 | 72.04 | 71.53 | 71.53 | 71.53 | 2,106,429 | -0.79(-1.10%) |
Jun 30, 2016 | 71.70 | 72.38 | 71.24 | 72.33 | 3,259,498 | +0.97(+1.36%) |
Jun 29, 2016 | 70.24 | 71.41 | 70.17 | 71.35 | 1,562,424 | +1.39(+1.98%) |
Jun 28, 2016 | 69.21 | 69.98 | 68.53 | 69.97 | 2,272,338 | +0.93(+1.34%) |
Jun 27, 2016 | 71.38 | 71.96 | 68.63 | 69.04 | 5,131,601 | -2.93(-4.08%) |
Jun 24, 2016 | 70.55 | 72.66 | 70.35 | 71.97 | 7,328,903 | +0.56(+0.79%) |
Jun 23, 2016 | 70.37 | 71.45 | 69.98 | 71.41 | 2,103,174 | +1.57(+2.24%) |
Jun 22, 2016 | 69.66 | 70.06 | 69.34 | 69.84 | 1,453,395 | +0.42(+0.60%) |
Jun 21, 2016 | 70.11 | 70.36 | 69.42 | 69.42 | 2,372,510 | -0.40(-0.57%) |
Jun 20, 2016 | 70.66 | 70.99 | 69.80 | 69.83 | 1,742,686 | -0.04(-0.06%) |
Jun 17, 2016 | 70.66 | 70.90 | 69.74 | 69.87 | 2,016,397 | -0.79(-1.12%) |
Jun 16, 2016 | 69.68 | 70.74 | 69.43 | 70.66 | 2,389,040 | +0.73(+1.04%) |
Jun 15, 2016 | 70.49 | 70.70 | 69.83 | 69.94 | 1,432,879 | -0.48(-0.68%) |
Jun 14, 2016 | 70.51 | 70.85 | 70.21 | 70.41 | 1,519,745 | -0.33(-0.46%) |
Jun 13, 2016 | 70.51 | 71.15 | 70.24 | 70.74 | 1,565,681 | +0.02(+0.03%) |
Jun 10, 2016 | 70.17 | 70.95 | 70.17 | 70.72 | 1,694,264 | +0.15(+0.21%) |
Jun 09, 2016 | 70.80 | 70.81 | 70.26 | 70.57 | 1,426,089 | -0.27(-0.38%) |
Jun 08, 2016 | 70.73 | 71.18 | 70.72 | 70.84 | 1,264,871 | -0.04(-0.05%) |
Jun 07, 2016 | 71.60 | 71.60 | 70.84 | 70.87 | 1,196,144 | -0.55(-0.76%) |
Jun 06, 2016 | 71.37 | 71.57 | 70.91 | 71.42 | 1,599,459 | -0.02(-0.03%) |
Jun 03, 2016 | 71.74 | 71.89 | 70.78 | 71.44 | 1,808,523 | -0.54(-0.75%) |
Jun 02, 2016 | 72.36 | 72.49 | 71.65 | 71.98 | 1,233,848 | -0.35(-0.48%) |
Jun 01, 2016 | 72.16 | 72.49 | 71.92 | 72.33 | 1,737,534 | +0.09(+0.12%) |
May 31, 2016 | 72.78 | 73.06 | 71.98 | 72.24 | 2,916,943 | -0.53(-0.73%) |
May 27, 2016 | 72.30 | 72.77 | 72.77 | 72.77 | 1,159,301 | +0.84(+1.17%) |
May 26, 2016 | 71.17 | 72.24 | 71.17 | 71.93 | 1,566,952 | -0.18(-0.26%) |
May 25, 2016 | 72.39 | 72.69 | 71.83 | 72.11 | 2,155,071 | -0.17(-0.23%) |
May 24, 2016 | 71.54 | 72.35 | 71.09 | 72.28 | 1,660,386 | +0.97(+1.37%) |
May 23, 2016 | 71.36 | 71.52 | 70.93 | 71.31 | 1,145,691 | +0.13(+0.19%) |
May 20, 2016 | 70.77 | 71.51 | 70.53 | 71.17 | 1,436,730 | +0.49(+0.70%) |
May 19, 2016 | 71.21 | 71.74 | 70.60 | 70.68 | 1,841,429 | -0.75(-1.04%) |
May 18, 2016 | 69.74 | 71.46 | 69.49 | 71.43 | 2,361,722 | +1.73(+2.49%) |
May 17, 2016 | 70.06 | 70.46 | 69.54 | 69.69 | 1,598,913 | -0.44(-0.63%) |
May 16, 2016 | 69.48 | 70.34 | 69.37 | 70.13 | 1,337,583 | +0.52(+0.75%) |
May 13, 2016 | 70.10 | 70.52 | 69.58 | 69.61 | 1,335,933 | -0.57(-0.81%) |
May 12, 2016 | 69.35 | 70.36 | 69.25 | 70.18 | 1,406,211 | +1.05(+1.52%) |
May 11, 2016 | 69.65 | 69.87 | 68.81 | 69.13 | 1,788,763 | -0.78(-1.12%) |
May 10, 2016 | 69.31 | 69.96 | 69.26 | 69.91 | 1,883,078 | +0.55(+0.79%) |
May 09, 2016 | 68.57 | 69.51 | 68.39 | 69.37 | 2,008,287 | +0.83(+1.21%) |
May 06, 2016 | 68.14 | 68.62 | 67.99 | 68.54 | 1,856,360 | -0.04(-0.05%) |
May 05, 2016 | 68.44 | 68.87 | 68.06 | 68.58 | 2,159,209 | +0.45(+0.66%) |
May 04, 2016 | 68.16 | 68.58 | 67.99 | 68.13 | 2,692,835 | -0.38(-0.55%) |
May 03, 2016 | 68.78 | 69.12 | 67.89 | 68.50 | 1,482,589 | -0.58(-0.84%) |