Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.83 | 88.83 | 88.30 | 88.58 | 654,045 | -0.15(-0.17%) |
May 30, 2017 | 88.77 | 88.86 | 88.60 | 88.74 | 731,160 | -0.18(-0.20%) |
May 26, 2017 | 88.87 | 88.98 | 88.81 | 88.92 | 412,813 | +0.00(+0.00%) |
May 25, 2017 | 89.00 | 89.16 | 88.81 | 88.92 | 752,982 | +0.12(+0.13%) |
May 24, 2017 | 88.85 | 88.85 | 88.55 | 88.80 | 534,541 | +0.06(+0.07%) |
May 23, 2017 | 88.61 | 88.84 | 88.46 | 88.74 | 692,942 | +0.31(+0.35%) |
May 22, 2017 | 88.33 | 88.52 | 88.16 | 88.43 | 584,671 | +0.35(+0.40%) |
May 19, 2017 | 87.71 | 88.41 | 87.64 | 88.08 | 1,941,111 | +0.67(+0.76%) |
May 18, 2017 | 87.16 | 87.84 | 87.03 | 87.41 | 934,351 | +0.07(+0.08%) |
May 17, 2017 | 88.14 | 88.27 | 87.32 | 87.34 | 1,876,892 | -1.54(-1.73%) |
May 16, 2017 | 89.17 | 89.22 | 88.79 | 88.88 | 2,342,871 | -0.20(-0.22%) |
May 15, 2017 | 88.81 | 89.20 | 88.77 | 89.08 | 447,964 | +0.51(+0.58%) |
May 12, 2017 | 88.72 | 88.72 | 88.42 | 88.57 | 515,898 | -0.31(-0.35%) |
May 11, 2017 | 88.93 | 89.01 | 88.45 | 88.87 | 811,353 | -0.24(-0.27%) |
May 10, 2017 | 88.84 | 89.12 | 88.81 | 89.11 | 768,957 | +0.19(+0.21%) |
May 09, 2017 | 89.29 | 89.33 | 88.77 | 88.92 | 724,971 | -0.27(-0.30%) |
May 08, 2017 | 89.29 | 89.35 | 89.07 | 89.19 | 530,241 | -0.10(-0.11%) |
May 05, 2017 | 89.05 | 89.29 | 88.92 | 89.29 | 654,168 | +0.39(+0.44%) |
May 04, 2017 | 89.05 | 89.12 | 88.60 | 88.90 | 762,636 | +0.01(+0.01%) |
May 03, 2017 | 88.71 | 88.98 | 88.59 | 88.89 | 634,628 | +0.10(+0.12%) |
May 02, 2017 | 88.93 | 88.99 | 88.63 | 88.79 | 691,349 | -0.09(-0.11%) |
May 01, 2017 | 89.04 | 89.14 | 88.73 | 88.88 | 1,024,693 | +0.00(+0.00%) |
Apr 28, 2017 | 89.39 | 89.39 | 88.84 | 88.88 | 488,120 | -0.38(-0.42%) |
Apr 27, 2017 | 89.50 | 89.50 | 88.98 | 89.26 | 623,564 | -0.16(-0.18%) |
Apr 26, 2017 | 89.43 | 89.94 | 89.40 | 89.42 | 654,619 | -0.02(-0.02%) |
Apr 25, 2017 | 89.27 | 89.59 | 89.19 | 89.44 | 874,163 | +0.53(+0.60%) |
Apr 24, 2017 | 88.89 | 89.06 | 88.72 | 88.91 | 922,428 | +0.97(+1.11%) |
Apr 21, 2017 | 88.27 | 88.30 | 87.78 | 87.93 | 812,862 | -0.41(-0.46%) |
Apr 20, 2017 | 87.76 | 88.58 | 87.76 | 88.34 | 793,496 | +0.68(+0.77%) |
Apr 19, 2017 | 88.15 | 88.33 | 87.54 | 87.67 | 697,323 | -0.27(-0.31%) |
Apr 18, 2017 | 87.97 | 88.17 | 87.61 | 87.94 | 667,006 | -0.34(-0.39%) |
Apr 17, 2017 | 87.72 | 88.32 | 87.57 | 88.28 | 872,343 | +0.74(+0.84%) |
Apr 13, 2017 | 88.13 | 88.40 | 87.55 | 87.55 | 1,807,313 | -0.76(-0.86%) |
Apr 12, 2017 | 88.60 | 88.63 | 88.16 | 88.31 | 875,855 | -0.38(-0.42%) |
Apr 11, 2017 | 88.55 | 88.69 | 88.01 | 88.69 | 2,900,101 | -0.07(-0.08%) |
Apr 10, 2017 | 88.77 | 89.11 | 88.51 | 88.75 | 798,886 | +0.11(+0.13%) |
Apr 07, 2017 | 88.69 | 89.00 | 88.47 | 88.64 | 653,132 | -0.15(-0.16%) |
Apr 06, 2017 | 88.57 | 89.07 | 88.31 | 88.79 | 1,460,191 | +0.32(+0.36%) |
Apr 05, 2017 | 89.20 | 89.63 | 88.40 | 88.47 | 1,613,768 | -0.35(-0.39%) |
Apr 04, 2017 | 88.57 | 88.82 | 88.39 | 88.82 | 644,163 | +0.07(+0.08%) |
Apr 03, 2017 | 88.98 | 89.07 | 88.14 | 88.75 | 999,288 | -0.21(-0.24%) |
Mar 31, 2017 | 89.21 | 89.29 | 88.93 | 88.97 | 845,472 | -0.36(-0.40%) |
Mar 30, 2017 | 88.92 | 89.40 | 88.80 | 89.33 | 761,747 | +0.46(+0.52%) |
Mar 29, 2017 | 88.81 | 89.07 | 88.60 | 88.86 | 938,484 | -0.01(-0.01%) |
Mar 28, 2017 | 88.03 | 89.07 | 88.03 | 88.87 | 1,018,471 | +0.73(+0.82%) |
Mar 27, 2017 | 87.45 | 88.24 | 87.32 | 88.15 | 1,113,703 | -0.17(-0.19%) |
Mar 24, 2017 | 88.58 | 88.77 | 87.94 | 88.32 | 1,253,632 | -0.07(-0.08%) |
Mar 23, 2017 | 88.28 | 88.99 | 88.22 | 88.39 | 1,404,587 | +0.02(+0.02%) |
Mar 22, 2017 | 88.24 | 88.54 | 87.99 | 88.37 | 1,470,792 | +0.02(+0.02%) |
Mar 21, 2017 | 89.91 | 89.91 | 88.27 | 88.36 | 3,096,172 | -1.27(-1.41%) |
Mar 20, 2017 | 89.89 | 89.90 | 89.50 | 89.62 | 1,546,245 | -0.29(-0.32%) |
Mar 17, 2017 | 90.35 | 90.36 | 89.91 | 89.91 | 901,084 | -0.34(-0.38%) |
Mar 16, 2017 | 90.54 | 90.56 | 90.11 | 90.25 | 930,262 | -0.12(-0.13%) |
Mar 15, 2017 | 89.90 | 90.58 | 89.84 | 90.37 | 1,136,277 | +0.71(+0.79%) |
Mar 14, 2017 | 89.80 | 89.80 | 89.34 | 89.67 | 723,940 | -0.37(-0.41%) |
Mar 13, 2017 | 90.05 | 90.14 | 89.85 | 90.03 | 779,182 | -0.01(-0.01%) |
Mar 10, 2017 | 90.28 | 90.28 | 89.64 | 90.04 | 763,380 | +0.21(+0.24%) |
Mar 09, 2017 | 89.68 | 89.97 | 89.38 | 89.83 | 1,442,146 | +0.15(+0.17%) |
Mar 08, 2017 | 90.12 | 90.29 | 89.63 | 89.67 | 818,279 | -0.31(-0.35%) |
Mar 07, 2017 | 90.28 | 90.28 | 89.91 | 89.99 | 691,812 | -0.43(-0.47%) |
Mar 06, 2017 | 90.40 | 90.51 | 90.12 | 90.41 | 3,024,607 | -0.35(-0.38%) |
Mar 03, 2017 | 90.70 | 90.90 | 90.60 | 90.76 | 1,170,775 | -0.03(-0.04%) |
Mar 02, 2017 | 91.35 | 91.35 | 90.76 | 90.80 | 1,096,996 | -0.58(-0.63%) |
Mar 01, 2017 | 90.86 | 91.65 | 90.76 | 91.38 | 1,730,701 | +1.36(+1.51%) |
Feb 28, 2017 | 90.04 | 90.15 | 89.80 | 90.01 | 1,127,721 | -0.26(-0.28%) |
Feb 27, 2017 | 90.07 | 90.35 | 89.98 | 90.27 | 837,020 | +0.16(+0.18%) |
Feb 24, 2017 | 89.67 | 90.12 | 89.67 | 90.11 | 1,030,754 | -0.03(-0.04%) |
Feb 23, 2017 | 90.25 | 90.30 | 89.83 | 90.14 | 918,684 | +0.19(+0.21%) |
Feb 22, 2017 | 89.90 | 90.09 | 89.80 | 89.95 | 1,169,048 | -0.13(-0.14%) |
Feb 21, 2017 | 89.71 | 90.18 | 89.62 | 90.08 | 1,188,777 | +0.61(+0.68%) |
Feb 17, 2017 | 89.47 | 89.47 | 89.47 | 0 | +0.10(+0.11%) | |
Feb 16, 2017 | 89.50 | 89.56 | 89.04 | 89.37 | 885,844 | -0.09(-0.10%) |
Feb 15, 2017 | 88.97 | 89.56 | 88.88 | 89.45 | 814,792 | +0.43(+0.48%) |
Feb 14, 2017 | 88.47 | 89.03 | 88.37 | 89.03 | 1,199,168 | +0.50(+0.57%) |
Feb 13, 2017 | 88.28 | 88.72 | 88.26 | 88.53 | 1,195,082 | +0.49(+0.56%) |
Feb 10, 2017 | 87.89 | 88.16 | 87.77 | 88.03 | 3,284,896 | +0.35(+0.40%) |
Feb 09, 2017 | 87.80 | 87.18 | 87.68 | 926,157 | +0.64(+0.73%) | |
Feb 08, 2017 | 86.81 | 87.09 | 86.68 | 87.05 | 1,945,397 | +0.03(+0.04%) |
Feb 07, 2017 | 87.36 | 87.41 | 86.91 | 87.01 | 1,287,563 | -0.15(-0.18%) |
Feb 06, 2017 | 87.26 | 87.44 | 87.05 | 87.16 | 948,086 | -0.27(-0.31%) |
Feb 03, 2017 | 87.25 | 87.50 | 86.94 | 87.44 | 1,060,761 | +0.83(+0.96%) |
Feb 02, 2017 | 86.36 | 86.70 | 86.23 | 86.60 | 1,171,519 | +0.03(+0.04%) |
Feb 01, 2017 | 86.89 | 87.08 | 86.35 | 86.57 | 956,672 | -0.16(-0.19%) |
Jan 31, 2017 | 86.43 | 86.74 | 86.20 | 86.73 | 1,870,867 | +0.09(+0.11%) |
Jan 30, 2017 | 86.82 | 86.85 | 86.22 | 86.64 | 1,322,744 | -0.54(-0.61%) |
Jan 27, 2017 | 87.48 | 87.52 | 87.09 | 87.17 | 1,028,482 | -0.34(-0.39%) |
Jan 26, 2017 | 87.58 | 87.72 | 87.36 | 87.51 | 935,357 | -0.07(-0.08%) |
Jan 25, 2017 | 87.28 | 87.65 | 87.20 | 87.58 | 1,073,139 | +0.74(+0.85%) |
Jan 24, 2017 | 86.31 | 87.04 | 86.24 | 86.84 | 1,076,292 | +0.71(+0.82%) |
Jan 23, 2017 | 86.42 | 86.53 | 85.88 | 86.14 | 1,265,795 | -0.37(-0.42%) |
Jan 20, 2017 | 86.50 | 86.78 | 86.24 | 86.50 | 1,363,556 | +0.28(+0.33%) |
Jan 19, 2017 | 86.70 | 86.72 | 85.99 | 86.22 | 1,320,107 | -0.44(-0.51%) |
Jan 18, 2017 | 86.58 | 86.67 | 86.29 | 86.66 | 849,020 | +0.18(+0.21%) |
Jan 17, 2017 | 86.67 | 86.77 | 86.33 | 86.48 | 1,307,658 | -0.43(-0.49%) |
Jan 13, 2017 | 86.91 | 86.91 | 86.91 | 0 | +0.13(+0.15%) | |
Jan 12, 2017 | 86.91 | 86.91 | 86.20 | 86.78 | 935,086 | -0.25(-0.28%) |
Jan 11, 2017 | 86.76 | 87.05 | 86.46 | 87.03 | 1,160,384 | +0.26(+0.30%) |
Jan 10, 2017 | 86.73 | 87.18 | 86.56 | 86.77 | 978,010 | +0.08(+0.09%) |
Jan 09, 2017 | 87.11 | 87.11 | 86.69 | 86.69 | 855,026 | -0.61(-0.70%) |
Jan 06, 2017 | 87.16 | 87.45 | 86.86 | 87.30 | 1,027,868 | +0.19(+0.21%) |
Jan 05, 2017 | 87.28 | 87.35 | 86.71 | 87.11 | 1,439,798 | -0.35(-0.40%) |
Jan 04, 2017 | 87.18 | 87.53 | 87.17 | 87.46 | 4,966,109 | +0.53(+0.61%) |
Jan 03, 2017 | 86.81 | 87.14 | 86.38 | 86.94 | 1,910,704 | +0.71(+0.82%) |
Dec 30, 2016 | 86.23 | 86.23 | 86.23 | 0 | -0.13(-0.15%) | |
Dec 29, 2016 | 86.52 | 86.63 | 86.16 | 86.36 | 3,060,071 | -0.09(-0.10%) |
Dec 28, 2016 | 87.35 | 87.35 | 86.40 | 86.44 | 1,542,478 | -0.73(-0.84%) |
Dec 27, 2016 | 87.17 | 87.28 | 87.07 | 87.17 | 1,119,687 | +0.14(+0.17%) |
Dec 23, 2016 | 87.03 | 87.03 | 87.03 | 0 | +0.13(+0.15%) | |
Dec 22, 2016 | 86.96 | 87.05 | 86.76 | 86.90 | 1,023,126 | -0.13(-0.15%) |
Dec 21, 2016 | 87.21 | 87.24 | 87.03 | 87.03 | 816,143 | -0.19(-0.22%) |
Dec 20, 2016 | 87.12 | 87.31 | 87.00 | 87.22 | 1,262,282 | +0.39(+0.45%) |
Dec 19, 2016 | 86.83 | 86.94 | 86.58 | 86.83 | 865,586 | +0.12(+0.14%) |
Dec 16, 2016 | 87.16 | 87.19 | 86.58 | 86.72 | 1,229,878 | -0.15(-0.18%) |
Dec 15, 2016 | 86.57 | 87.24 | 86.42 | 86.87 | 1,771,436 | +0.46(+0.53%) |
Dec 14, 2016 | 87.08 | 87.51 | 86.22 | 86.41 | 2,352,010 | -0.92(-1.06%) |
Dec 13, 2016 | 87.22 | 87.53 | 86.88 | 87.33 | 2,296,679 | +0.44(+0.51%) |
Dec 12, 2016 | 86.94 | 87.32 | 86.77 | 86.89 | 1,925,218 | -0.07(-0.08%) |
Dec 09, 2016 | 86.60 | 86.96 | 86.44 | 86.96 | 1,165,932 | +0.47(+0.54%) |
Dec 08, 2016 | 86.26 | 86.79 | 86.09 | 86.50 | 1,357,898 | +0.25(+0.28%) |
Dec 07, 2016 | 85.10 | 86.25 | 85.00 | 86.25 | 1,488,563 | +1.18(+1.38%) |
Dec 06, 2016 | 84.77 | 85.09 | 84.48 | 85.08 | 1,484,083 | +0.41(+0.49%) |
Dec 05, 2016 | 84.57 | 84.84 | 84.47 | 84.66 | 1,021,376 | +0.48(+0.57%) |
Dec 02, 2016 | 84.35 | 84.47 | 84.05 | 84.18 | 1,066,638 | -0.12(-0.14%) |
Dec 01, 2016 | 84.36 | 84.63 | 84.15 | 84.30 | 2,221,859 | +0.25(+0.29%) |
Nov 30, 2016 | 84.20 | 84.40 | 84.05 | 84.05 | 1,983,279 | +0.38(+0.45%) |
Nov 29, 2016 | 83.66 | 83.88 | 83.46 | 83.67 | 1,418,801 | +0.00(+0.00%) |
Nov 28, 2016 | 83.94 | 84.05 | 83.61 | 83.67 | 778,942 | -0.46(-0.54%) |
Nov 25, 2016 | 84.01 | 84.13 | 83.87 | 84.13 | 420,007 | +0.32(+0.38%) |
Nov 23, 2016 | 83.81 | 83.81 | 83.81 | 0 | +0.25(+0.29%) | |
Nov 22, 2016 | 83.60 | 83.64 | 83.17 | 83.56 | 974,236 | +0.19(+0.22%) |
Nov 21, 2016 | 83.16 | 83.39 | 82.99 | 83.38 | 1,512,238 | +0.57(+0.69%) |
Nov 18, 2016 | 82.99 | 82.99 | 82.69 | 82.80 | 950,652 | -0.11(-0.13%) |
Nov 17, 2016 | 82.72 | 83.00 | 82.65 | 82.91 | 918,639 | +0.26(+0.32%) |
Nov 16, 2016 | 82.92 | 82.96 | 82.45 | 82.65 | 1,154,983 | -0.52(-0.62%) |
Nov 15, 2016 | 82.60 | 83.16 | 82.35 | 83.16 | 2,043,197 | +0.60(+0.73%) |
Nov 14, 2016 | 82.19 | 82.71 | 82.16 | 82.56 | 3,675,337 | +0.62(+0.75%) |
Nov 11, 2016 | 81.78 | 82.01 | 81.37 | 81.95 | 1,925,407 | -0.14(-0.16%) |
Nov 10, 2016 | 81.63 | 82.45 | 81.36 | 82.08 | 2,435,681 | +0.86(+1.06%) |
Nov 09, 2016 | 79.52 | 81.58 | 79.39 | 81.22 | 3,352,763 | +1.37(+1.72%) |
Nov 08, 2016 | 79.39 | 80.11 | 79.24 | 79.85 | 756,019 | +0.29(+0.36%) |
Nov 07, 2016 | 78.84 | 79.60 | 78.84 | 79.56 | 725,506 | +1.70(+2.18%) |
Nov 04, 2016 | 78.07 | 78.38 | 77.81 | 77.86 | 787,902 | -0.14(-0.17%) |
Nov 03, 2016 | 78.31 | 78.51 | 77.89 | 78.00 | 726,628 | -0.21(-0.27%) |
Nov 02, 2016 | 78.47 | 78.58 | 77.99 | 78.21 | 1,442,801 | -0.41(-0.53%) |
Nov 01, 2016 | 79.20 | 79.33 | 78.12 | 78.62 | 1,564,212 | -0.45(-0.57%) |
Oct 31, 2016 | 79.18 | 79.36 | 79.06 | 79.07 | 1,550,154 | +0.05(+0.06%) |
Oct 28, 2016 | 79.23 | 79.56 | 78.67 | 79.02 | 1,031,694 | -0.31(-0.39%) |
Oct 27, 2016 | 79.72 | 79.73 | 79.19 | 79.33 | 770,014 | -0.08(-0.11%) |
Oct 26, 2016 | 79.06 | 79.59 | 78.99 | 79.42 | 696,591 | +0.09(+0.12%) |
Oct 25, 2016 | 79.37 | 79.64 | 79.24 | 79.33 | 999,306 | -0.08(-0.11%) |
Oct 24, 2016 | 79.54 | 79.69 | 79.25 | 79.41 | 452,131 | +0.14(+0.18%) |
Oct 21, 2016 | 79.06 | 79.32 | 78.86 | 79.27 | 718,013 | -0.22(-0.28%) |
Oct 20, 2016 | 79.50 | 79.74 | 79.19 | 79.49 | 648,357 | -0.12(-0.15%) |
Oct 19, 2016 | 79.44 | 79.78 | 79.30 | 79.61 | 786,379 | +0.30(+0.37%) |
Oct 18, 2016 | 79.50 | 79.55 | 79.11 | 79.31 | 678,193 | +0.42(+0.54%) |
Oct 17, 2016 | 79.12 | 79.28 | 78.79 | 78.89 | 697,014 | -0.25(-0.31%) |
Oct 14, 2016 | 79.61 | 79.77 | 79.11 | 79.13 | 644,537 | +0.03(+0.03%) |
Oct 13, 2016 | 78.86 | 79.33 | 78.42 | 79.11 | 1,099,289 | -0.28(-0.35%) |
Oct 12, 2016 | 79.40 | 79.59 | 79.15 | 79.39 | 913,461 | +0.03(+0.04%) |
Oct 11, 2016 | 80.17 | 80.17 | 79.03 | 79.35 | 789,298 | -0.98(-1.22%) |
Oct 10, 2016 | 80.26 | 80.58 | 80.26 | 80.33 | 479,895 | +0.38(+0.48%) |
Oct 07, 2016 | 80.32 | 80.39 | 79.63 | 79.95 | 752,922 | -0.25(-0.32%) |
Oct 06, 2016 | 80.09 | 80.25 | 79.75 | 80.21 | 728,009 | +0.08(+0.09%) |
Oct 05, 2016 | 79.88 | 80.35 | 79.69 | 80.13 | 797,826 | +0.54(+0.68%) |
Oct 04, 2016 | 80.13 | 80.17 | 79.34 | 79.59 | 850,785 | -0.44(-0.55%) |
Oct 03, 2016 | 80.14 | 80.15 | 79.80 | 80.03 | 591,478 | -0.25(-0.32%) |
Sep 30, 2016 | 79.98 | 80.59 | 79.90 | 80.28 | 607,409 | +0.73(+0.91%) |
Sep 29, 2016 | 80.22 | 80.39 | 79.28 | 79.55 | 1,033,908 | -0.74(-0.93%) |
Sep 28, 2016 | 79.80 | 80.35 | 79.30 | 80.30 | 556,467 | +0.66(+0.83%) |
Sep 27, 2016 | 79.18 | 79.72 | 79.01 | 79.64 | 999,597 | +0.38(+0.48%) |
Sep 26, 2016 | 79.65 | 79.70 | 79.19 | 79.26 | 1,437,987 | -0.71(-0.89%) |
Sep 23, 2016 | 80.24 | 80.33 | 79.91 | 79.97 | 413,557 | -0.39(-0.48%) |
Sep 22, 2016 | 80.33 | 80.59 | 80.21 | 80.36 | 570,584 | +0.39(+0.49%) |
Sep 21, 2016 | 79.37 | 80.02 | 79.16 | 79.96 | 779,812 | +0.94(+1.19%) |
Sep 20, 2016 | 79.47 | 79.56 | 79.01 | 79.02 | 563,213 | -0.07(-0.09%) |
Sep 19, 2016 | 79.30 | 79.60 | 78.99 | 79.09 | 719,471 | +0.11(+0.14%) |
Sep 16, 2016 | 79.13 | 79.13 | 78.69 | 78.98 | 745,565 | -0.42(-0.53%) |
Sep 15, 2016 | 78.62 | 79.60 | 78.51 | 79.40 | 869,462 | +0.71(+0.91%) |
Sep 14, 2016 | 79.02 | 79.43 | 78.49 | 78.69 | 952,385 | -0.29(-0.36%) |
Sep 13, 2016 | 79.73 | 79.75 | 78.74 | 78.97 | 2,186,225 | -1.39(-1.73%) |
Sep 12, 2016 | 78.96 | 80.55 | 78.85 | 80.36 | 2,767,462 | +1.08(+1.37%) |
Sep 09, 2016 | 80.64 | 80.64 | 79.26 | 79.28 | 1,620,295 | -1.90(-2.34%) |
Sep 08, 2016 | 81.02 | 81.28 | 80.91 | 81.17 | 698,210 | +0.05(+0.06%) |
Sep 07, 2016 | 81.04 | 81.17 | 80.86 | 81.12 | 1,213,947 | +0.03(+0.03%) |
Sep 06, 2016 | 80.98 | 81.10 | 80.64 | 81.10 | 642,360 | +0.20(+0.25%) |
Sep 02, 2016 | 80.81 | 80.90 | 80.90 | 80.90 | 967,005 | +0.38(+0.47%) |
Sep 01, 2016 | 80.63 | 80.70 | 79.99 | 80.52 | 965,059 | -0.07(-0.08%) |
Aug 31, 2016 | 80.76 | 80.76 | 80.17 | 80.59 | 793,087 | -0.24(-0.29%) |
Aug 30, 2016 | 80.86 | 80.97 | 80.59 | 80.82 | 623,603 | -0.03(-0.04%) |
Aug 29, 2016 | 80.39 | 80.96 | 80.39 | 80.85 | 423,349 | +0.55(+0.69%) |
Aug 26, 2016 | 80.59 | 81.06 | 79.97 | 80.30 | 1,118,295 | -0.19(-0.24%) |
Aug 25, 2016 | 80.45 | 80.68 | 80.38 | 80.49 | 499,083 | -0.09(-0.11%) |
Aug 24, 2016 | 80.86 | 80.87 | 80.41 | 80.59 | 543,432 | -0.28(-0.34%) |
Aug 23, 2016 | 81.01 | 81.14 | 80.86 | 80.86 | 528,625 | +0.13(+0.16%) |
Aug 22, 2016 | 80.70 | 80.84 | 80.43 | 80.74 | 521,869 | -0.13(-0.16%) |
Aug 19, 2016 | 80.88 | 80.91 | 80.54 | 80.86 | 400,273 | -0.20(-0.25%) |
Aug 18, 2016 | 80.75 | 81.06 | 80.73 | 81.06 | 1,734,447 | +0.34(+0.42%) |
Aug 17, 2016 | 80.48 | 80.78 | 80.21 | 80.73 | 988,598 | +0.21(+0.26%) |
Aug 16, 2016 | 80.65 | 80.75 | 80.38 | 80.52 | 469,962 | -0.34(-0.43%) |
Aug 15, 2016 | 80.79 | 81.00 | 80.58 | 80.86 | 412,914 | +0.28(+0.34%) |
Aug 12, 2016 | 80.55 | 80.70 | 80.43 | 80.59 | 766,512 | -0.07(-0.08%) |
Aug 11, 2016 | 80.38 | 80.74 | 80.34 | 80.65 | 1,238,322 | +0.50(+0.62%) |
Aug 10, 2016 | 80.54 | 80.58 | 80.04 | 80.16 | 624,401 | -0.30(-0.38%) |
Aug 09, 2016 | 80.51 | 80.69 | 80.33 | 80.46 | 476,736 | -0.02(-0.02%) |
Aug 08, 2016 | 80.51 | 80.69 | 80.38 | 80.48 | 2,156,977 | +0.05(+0.06%) |
Aug 05, 2016 | 80.04 | 80.43 | 79.96 | 80.43 | 460,257 | +0.80(+1.00%) |
Aug 04, 2016 | 79.63 | 79.81 | 79.52 | 79.63 | 753,885 | -0.02(-0.02%) |
Aug 03, 2016 | 79.23 | 79.65 | 79.14 | 79.64 | 879,708 | +0.40(+0.51%) |
Aug 02, 2016 | 79.70 | 79.71 | 78.88 | 79.24 | 826,313 | -0.49(-0.61%) |
Aug 01, 2016 | 80.17 | 80.17 | 79.59 | 79.73 | 552,834 | -0.40(-0.50%) |
Jul 29, 2016 | 79.83 | 80.26 | 79.69 | 80.13 | 668,584 | +0.07(+0.08%) |
Jul 28, 2016 | 79.97 | 80.18 | 79.70 | 80.06 | 757,461 | -0.07(-0.08%) |
Jul 27, 2016 | 80.39 | 80.44 | 79.83 | 80.13 | 1,066,547 | -0.31(-0.39%) |
Jul 26, 2016 | 80.26 | 80.51 | 80.01 | 80.44 | 659,178 | +0.18(+0.23%) |
Jul 25, 2016 | 80.50 | 80.50 | 80.04 | 80.26 | 791,492 | -0.34(-0.43%) |
Jul 22, 2016 | 80.22 | 80.60 | 80.18 | 80.60 | 737,628 | +0.45(+0.56%) |
Jul 21, 2016 | 80.38 | 80.61 | 80.02 | 80.16 | 650,621 | -0.29(-0.36%) |
Jul 20, 2016 | 80.43 | 80.54 | 80.15 | 80.44 | 589,346 | +0.14(+0.18%) |
Jul 19, 2016 | 80.31 | 80.35 | 80.12 | 80.30 | 720,925 | -0.08(-0.09%) |
Jul 18, 2016 | 80.27 | 80.48 | 80.12 | 80.38 | 533,743 | +0.13(+0.16%) |
Jul 15, 2016 | 80.65 | 80.65 | 80.03 | 80.25 | 963,467 | -0.13(-0.16%) |
Jul 14, 2016 | 80.45 | 80.63 | 80.22 | 80.38 | 681,881 | +0.43(+0.54%) |
Jul 13, 2016 | 79.96 | 80.01 | 79.56 | 79.95 | 736,401 | +0.09(+0.12%) |
Jul 12, 2016 | 79.49 | 79.98 | 79.49 | 79.85 | 769,306 | +0.76(+0.96%) |
Jul 11, 2016 | 79.04 | 79.31 | 78.90 | 79.10 | 688,285 | +0.29(+0.36%) |
Jul 08, 2016 | 78.24 | 78.93 | 77.60 | 78.81 | 941,450 | +1.21(+1.56%) |
Jul 07, 2016 | 77.89 | 78.20 | 77.28 | 77.60 | 802,111 | -0.17(-0.22%) |
Jul 06, 2016 | 77.11 | 77.80 | 76.68 | 77.77 | 1,587,586 | +0.48(+0.62%) |
Jul 05, 2016 | 77.70 | 77.77 | 77.05 | 77.29 | 1,228,333 | -0.78(-1.00%) |
Jul 01, 2016 | 78.04 | 78.07 | 78.07 | 78.07 | 874,768 | +0.02(+0.02%) |
Jun 30, 2016 | 77.07 | 78.06 | 76.83 | 78.06 | 1,113,813 | +1.20(+1.56%) |
Jun 29, 2016 | 76.17 | 76.94 | 76.03 | 76.86 | 1,108,447 | +1.38(+1.83%) |
Jun 28, 2016 | 74.99 | 75.48 | 74.65 | 75.48 | 1,201,543 | +1.31(+1.77%) |
Jun 27, 2016 | 74.98 | 75.06 | 73.84 | 74.17 | 1,398,958 | -1.45(-1.92%) |
Jun 24, 2016 | 75.89 | 77.07 | 75.47 | 75.62 | 3,430,476 | -3.03(-3.86%) |
Jun 23, 2016 | 78.26 | 78.65 | 78.08 | 78.65 | 703,433 | +1.18(+1.52%) |
Jun 22, 2016 | 77.70 | 78.03 | 77.44 | 77.48 | 820,223 | -0.13(-0.16%) |
Jun 21, 2016 | 77.55 | 77.81 | 77.23 | 77.60 | 740,790 | +0.25(+0.32%) |
Jun 20, 2016 | 77.73 | 78.01 | 77.33 | 77.36 | 650,926 | +0.46(+0.60%) |
Jun 17, 2016 | 76.96 | 77.09 | 76.55 | 76.90 | 810,924 | -0.01(-0.01%) |
Jun 16, 2016 | 76.28 | 76.94 | 75.77 | 76.91 | 748,518 | +0.28(+0.36%) |
Jun 15, 2016 | 76.90 | 77.37 | 76.53 | 76.63 | 903,526 | -0.07(-0.09%) |
Jun 14, 2016 | 76.77 | 77.08 | 76.28 | 76.70 | 786,512 | -0.28(-0.37%) |
Jun 13, 2016 | 77.31 | 77.76 | 76.98 | 76.98 | 712,936 | -0.58(-0.75%) |
Jun 10, 2016 | 77.76 | 77.88 | 77.32 | 77.57 | 690,054 | -0.74(-0.95%) |
Jun 09, 2016 | 78.17 | 78.38 | 77.94 | 78.31 | 554,159 | -0.19(-0.24%) |
Jun 08, 2016 | 78.31 | 78.60 | 78.30 | 78.50 | 606,175 | +0.25(+0.32%) |
Jun 07, 2016 | 78.18 | 78.49 | 78.13 | 78.25 | 604,830 | +0.21(+0.27%) |
Jun 06, 2016 | 77.70 | 78.18 | 77.67 | 78.04 | 728,717 | +0.56(+0.72%) |
Jun 03, 2016 | 77.43 | 77.65 | 76.94 | 77.48 | 818,689 | -0.26(-0.33%) |
Jun 02, 2016 | 77.36 | 77.74 | 77.17 | 77.74 | 587,364 | +0.23(+0.29%) |