Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 82.28 | 82.74 | 82.22 | 82.22 | 3,966,031 | +0.13(+0.15%) |
May 30, 2017 | 81.49 | 82.23 | 81.22 | 82.09 | 2,506,730 | +0.40(+0.49%) |
May 26, 2017 | 81.61 | 81.81 | 81.35 | 81.70 | 1,119,997 | -0.11(-0.13%) |
May 25, 2017 | 81.26 | 81.91 | 80.98 | 81.80 | 2,020,021 | +0.53(+0.65%) |
May 24, 2017 | 81.70 | 81.70 | 81.12 | 81.27 | 2,283,040 | +0.01(+0.01%) |
May 23, 2017 | 80.63 | 81.99 | 80.50 | 81.26 | 2,932,889 | +1.01(+1.25%) |
May 22, 2017 | 79.51 | 80.44 | 79.42 | 80.25 | 3,558,876 | +0.75(+0.94%) |
May 19, 2017 | 79.41 | 79.93 | 79.09 | 79.51 | 3,211,199 | +0.35(+0.44%) |
May 18, 2017 | 79.13 | 79.60 | 78.75 | 79.16 | 2,778,468 | -0.12(-0.15%) |
May 17, 2017 | 80.35 | 80.02 | 79.23 | 79.28 | 2,227,600 | -1.07(-1.34%) |
May 16, 2017 | 80.56 | 80.82 | 79.85 | 80.35 | 2,071,845 | -0.26(-0.32%) |
May 15, 2017 | 80.37 | 80.88 | 80.27 | 80.61 | 2,846,276 | +0.43(+0.53%) |
May 12, 2017 | 79.97 | 80.43 | 79.91 | 80.19 | 2,205,044 | +0.06(+0.07%) |
May 11, 2017 | 80.35 | 80.54 | 79.83 | 80.13 | 2,040,102 | -0.42(-0.52%) |
May 10, 2017 | 80.44 | 80.79 | 80.13 | 80.54 | 1,806,859 | +0.04(+0.05%) |
May 09, 2017 | 80.62 | 80.94 | 80.36 | 80.50 | 2,529,734 | -0.21(-0.26%) |
May 08, 2017 | 81.20 | 81.21 | 80.72 | 80.72 | 3,393,452 | -0.45(-0.56%) |
May 05, 2017 | 81.68 | 81.69 | 81.03 | 81.17 | 1,686,342 | -0.21(-0.26%) |
May 04, 2017 | 80.13 | 81.44 | 80.13 | 81.39 | 3,096,666 | +1.23(+1.53%) |
May 03, 2017 | 80.37 | 80.58 | 79.80 | 80.16 | 2,291,402 | -0.18(-0.23%) |
May 02, 2017 | 80.73 | 81.00 | 80.28 | 80.34 | 3,865,908 | -0.13(-0.16%) |
May 01, 2017 | 80.89 | 81.21 | 80.46 | 80.47 | 4,372,856 | -0.19(-0.24%) |
Apr 28, 2017 | 80.26 | 80.82 | 80.21 | 80.66 | 4,405,577 | +0.41(+0.51%) |
Apr 27, 2017 | 80.50 | 80.63 | 80.13 | 80.25 | 2,861,278 | -0.07(-0.08%) |
Apr 26, 2017 | 80.98 | 81.31 | 80.17 | 80.32 | 5,035,801 | -0.31(-0.38%) |
Apr 25, 2017 | 80.15 | 80.86 | 80.00 | 80.63 | 6,984,242 | +0.81(+1.02%) |
Apr 24, 2017 | 80.00 | 80.53 | 79.49 | 79.82 | 5,505,042 | +0.74(+0.93%) |
Apr 21, 2017 | 80.23 | 80.44 | 78.96 | 79.08 | 7,890,183 | -1.15(-1.44%) |
Apr 20, 2017 | 82.76 | 83.02 | 80.20 | 80.23 | 9,108,860 | -3.44(-4.11%) |
Apr 19, 2017 | 84.10 | 84.20 | 83.38 | 83.67 | 2,668,942 | -0.10(-0.12%) |
Apr 18, 2017 | 83.62 | 83.86 | 83.43 | 83.77 | 1,937,817 | -0.15(-0.18%) |
Apr 17, 2017 | 83.18 | 83.94 | 83.06 | 83.92 | 1,716,301 | +0.89(+1.07%) |
Apr 13, 2017 | 82.77 | 83.50 | 82.70 | 83.03 | 2,040,530 | +0.03(+0.03%) |
Apr 12, 2017 | 83.64 | 83.64 | 82.84 | 83.00 | 1,663,019 | -0.45(-0.53%) |
Apr 11, 2017 | 83.13 | 83.46 | 82.92 | 83.45 | 1,320,027 | +0.10(+0.12%) |
Apr 10, 2017 | 83.42 | 83.59 | 83.14 | 83.35 | 1,689,780 | +0.04(+0.05%) |
Apr 07, 2017 | 83.27 | 83.58 | 83.05 | 83.31 | 1,385,922 | -0.06(-0.07%) |
Apr 06, 2017 | 82.86 | 83.52 | 82.26 | 83.37 | 2,063,957 | +0.35(+0.42%) |
Apr 05, 2017 | 82.84 | 83.82 | 82.65 | 83.02 | 2,605,625 | +0.48(+0.59%) |
Apr 04, 2017 | 82.89 | 82.89 | 82.17 | 82.54 | 2,647,991 | -0.20(-0.25%) |
Apr 03, 2017 | 82.92 | 83.19 | 82.35 | 82.74 | 2,648,209 | -0.05(-0.06%) |
Mar 31, 2017 | 82.48 | 83.07 | 82.48 | 82.79 | 2,246,335 | -0.18(-0.22%) |
Mar 30, 2017 | 82.92 | 83.26 | 82.67 | 82.97 | 2,327,788 | +0.10(+0.12%) |
Mar 29, 2017 | 82.80 | 83.08 | 82.52 | 82.88 | 1,695,360 | -0.13(-0.15%) |
Mar 28, 2017 | 82.92 | 83.16 | 82.43 | 83.00 | 3,179,962 | -0.14(-0.17%) |
Mar 27, 2017 | 82.70 | 83.34 | 82.53 | 83.15 | 2,170,312 | +0.03(+0.03%) |
Mar 24, 2017 | 83.44 | 83.96 | 82.73 | 83.12 | 3,220,805 | -0.28(-0.34%) |
Mar 23, 2017 | 83.42 | 83.75 | 83.18 | 83.40 | 2,271,391 | -0.02(-0.02%) |
Mar 22, 2017 | 83.50 | 83.65 | 82.93 | 83.42 | 1,815,478 | +0.04(+0.05%) |
Mar 21, 2017 | 83.88 | 84.14 | 83.02 | 83.38 | 1,889,325 | -0.18(-0.22%) |
Mar 20, 2017 | 83.87 | 83.97 | 83.44 | 83.56 | 1,590,113 | -0.19(-0.23%) |
Mar 17, 2017 | 83.61 | 83.95 | 83.49 | 83.76 | 3,215,310 | +0.26(+0.31%) |
Mar 16, 2017 | 84.36 | 84.53 | 83.10 | 83.50 | 2,740,359 | -1.03(-1.22%) |
Mar 15, 2017 | 84.13 | 84.85 | 84.08 | 84.53 | 1,843,885 | +0.59(+0.70%) |
Mar 14, 2017 | 84.35 | 84.35 | 83.53 | 83.94 | 1,727,921 | -0.62(-0.73%) |
Mar 13, 2017 | 84.65 | 84.74 | 84.03 | 84.56 | 1,689,337 | -0.25(-0.30%) |
Mar 10, 2017 | 84.60 | 85.05 | 84.40 | 84.81 | 2,318,916 | +0.43(+0.52%) |
Mar 09, 2017 | 83.61 | 84.50 | 83.61 | 84.37 | 2,390,566 | +0.67(+0.80%) |
Mar 08, 2017 | 83.14 | 83.88 | 83.00 | 83.71 | 1,937,003 | +0.53(+0.64%) |
Mar 07, 2017 | 83.09 | 83.43 | 82.87 | 83.18 | 1,643,841 | -0.02(-0.02%) |
Mar 06, 2017 | 83.29 | 83.58 | 82.76 | 83.20 | 2,295,025 | -0.72(-0.85%) |
Mar 03, 2017 | 83.76 | 84.04 | 83.31 | 83.91 | 2,269,691 | +0.20(+0.24%) |
Mar 02, 2017 | 84.06 | 84.08 | 83.54 | 83.71 | 1,582,265 | -0.62(-0.73%) |
Mar 01, 2017 | 83.64 | 84.65 | 83.36 | 84.33 | 2,649,920 | +1.65(+2.00%) |
Feb 28, 2017 | 82.98 | 83.17 | 82.56 | 82.67 | 2,357,758 | -0.56(-0.67%) |
Feb 27, 2017 | 83.03 | 83.43 | 82.89 | 83.23 | 1,801,396 | +0.05(+0.06%) |
Feb 24, 2017 | 82.45 | 83.19 | 82.15 | 83.19 | 2,042,019 | +0.92(+1.12%) |
Feb 23, 2017 | 82.14 | 82.33 | 81.78 | 82.27 | 1,849,988 | +0.32(+0.39%) |
Feb 22, 2017 | 81.79 | 82.06 | 81.66 | 81.95 | 2,138,444 | +0.05(+0.06%) |
Feb 21, 2017 | 81.69 | 82.21 | 81.49 | 81.90 | 2,387,874 | +0.68(+0.83%) |
Feb 17, 2017 | 81.22 | 81.22 | 81.22 | 0 | -0.19(-0.24%) | |
Feb 16, 2017 | 81.74 | 81.79 | 80.83 | 81.42 | 2,572,063 | -0.35(-0.43%) |
Feb 15, 2017 | 80.93 | 81.84 | 80.83 | 81.77 | 2,153,342 | +0.49(+0.61%) |
Feb 14, 2017 | 80.86 | 81.46 | 80.74 | 81.27 | 1,373,100 | -0.09(-0.11%) |
Feb 13, 2017 | 81.20 | 81.45 | 80.99 | 81.36 | 1,519,133 | +0.20(+0.25%) |
Feb 10, 2017 | 80.95 | 81.24 | 80.74 | 81.16 | 1,384,581 | +0.21(+0.26%) |
Feb 09, 2017 | 80.22 | 81.18 | 80.12 | 80.94 | 2,170,323 | +0.75(+0.94%) |
Feb 08, 2017 | 79.90 | 80.32 | 79.79 | 80.19 | 1,758,769 | -0.10(-0.12%) |
Feb 07, 2017 | 80.21 | 80.50 | 79.98 | 80.29 | 1,800,115 | +0.09(+0.11%) |
Feb 06, 2017 | 80.45 | 80.57 | 79.78 | 80.20 | 2,136,490 | -0.68(-0.84%) |
Feb 03, 2017 | 81.02 | 81.14 | 80.52 | 80.88 | 1,773,479 | -0.01(-0.01%) |
Feb 02, 2017 | 80.33 | 81.05 | 79.83 | 80.89 | 2,463,519 | +0.15(+0.19%) |
Feb 01, 2017 | 81.71 | 81.87 | 80.06 | 80.73 | 4,804,786 | -0.37(-0.45%) |
Jan 31, 2017 | 79.62 | 81.28 | 79.11 | 81.10 | 6,453,921 | +3.44(+4.43%) |
Jan 30, 2017 | 78.58 | 78.61 | 77.05 | 77.66 | 2,394,574 | -0.58(-0.74%) |
Jan 27, 2017 | 78.24 | 78.30 | 77.79 | 78.24 | 2,356,496 | +0.16(+0.21%) |
Jan 26, 2017 | 78.14 | 78.30 | 77.84 | 78.07 | 1,976,767 | -0.23(-0.30%) |
Jan 25, 2017 | 77.55 | 78.33 | 77.47 | 78.31 | 2,314,014 | +0.97(+1.25%) |
Jan 24, 2017 | 77.32 | 77.74 | 76.31 | 77.34 | 3,113,892 | +0.03(+0.04%) |
Jan 23, 2017 | 77.62 | 77.79 | 77.17 | 77.31 | 2,540,689 | -0.51(-0.66%) |
Jan 20, 2017 | 78.12 | 78.19 | 77.43 | 77.82 | 2,288,381 | -0.07(-0.09%) |
Jan 19, 2017 | 78.36 | 78.57 | 77.53 | 77.89 | 3,032,798 | -0.57(-0.73%) |
Jan 18, 2017 | 78.76 | 78.86 | 78.28 | 78.46 | 2,191,679 | +0.27(+0.35%) |
Jan 17, 2017 | 78.28 | 78.35 | 77.56 | 78.19 | 3,327,175 | -0.43(-0.55%) |
Jan 13, 2017 | 78.62 | 78.62 | 78.62 | 0 | +0.07(+0.09%) | |
Jan 12, 2017 | 78.33 | 78.71 | 78.00 | 78.56 | 3,721,160 | -0.06(-0.07%) |
Jan 11, 2017 | 78.29 | 79.02 | 77.93 | 78.61 | 2,876,762 | +0.24(+0.31%) |
Jan 10, 2017 | 77.76 | 78.59 | 77.66 | 78.37 | 3,619,441 | +0.49(+0.63%) |
Jan 09, 2017 | 77.70 | 77.98 | 77.55 | 77.88 | 2,398,046 | +0.15(+0.20%) |
Jan 06, 2017 | 77.30 | 78.00 | 77.05 | 77.73 | 2,176,786 | +0.41(+0.52%) |
Jan 05, 2017 | 76.62 | 77.36 | 76.48 | 77.32 | 3,506,973 | +0.71(+0.92%) |
Jan 04, 2017 | 76.08 | 77.10 | 76.01 | 76.61 | 3,306,581 | +0.48(+0.63%) |
Jan 03, 2017 | 75.80 | 76.30 | 75.59 | 76.13 | 2,940,758 | +0.91(+1.21%) |
Dec 30, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.37(-0.49%) | |
Dec 29, 2016 | 75.52 | 75.80 | 75.40 | 75.59 | 1,342,874 | +0.09(+0.12%) |
Dec 28, 2016 | 75.94 | 76.22 | 75.43 | 75.50 | 1,857,455 | -0.55(-0.72%) |
Dec 27, 2016 | 76.15 | 76.54 | 76.01 | 76.05 | 1,252,612 | -0.13(-0.16%) |
Dec 23, 2016 | 76.17 | 76.17 | 76.17 | 0 | +0.60(+0.79%) | |
Dec 22, 2016 | 75.45 | 75.89 | 75.42 | 75.58 | 2,130,897 | -0.03(-0.04%) |
Dec 21, 2016 | 75.77 | 76.12 | 75.57 | 75.61 | 2,792,712 | -0.47(-0.62%) |
Dec 20, 2016 | 76.07 | 76.24 | 75.72 | 76.08 | 5,681,971 | +0.23(+0.31%) |
Dec 19, 2016 | 76.36 | 76.87 | 75.65 | 75.85 | 2,821,958 | -0.59(-0.77%) |
Dec 16, 2016 | 77.13 | 77.79 | 76.24 | 76.44 | 4,781,800 | -0.49(-0.64%) |
Dec 15, 2016 | 75.84 | 77.12 | 75.72 | 76.93 | 4,798,731 | +0.98(+1.30%) |
Dec 14, 2016 | 76.44 | 76.72 | 75.78 | 75.94 | 3,901,947 | -0.51(-0.67%) |
Dec 13, 2016 | 75.42 | 76.75 | 75.41 | 76.45 | 5,897,517 | +1.36(+1.81%) |
Dec 12, 2016 | 75.18 | 75.47 | 74.79 | 75.09 | 4,968,951 | -0.26(-0.35%) |
Dec 09, 2016 | 75.18 | 75.35 | 74.73 | 75.35 | 3,033,724 | +0.35(+0.46%) |
Dec 08, 2016 | 74.29 | 75.42 | 74.27 | 75.01 | 4,421,143 | +0.74(+1.00%) |
Dec 07, 2016 | 74.58 | 74.77 | 73.59 | 74.26 | 4,858,751 | -0.40(-0.53%) |
Dec 06, 2016 | 74.61 | 74.69 | 73.74 | 74.66 | 3,591,317 | +0.26(+0.35%) |
Dec 05, 2016 | 74.98 | 75.07 | 74.30 | 74.40 | 3,023,583 | -0.20(-0.27%) |
Dec 02, 2016 | 74.37 | 74.72 | 73.78 | 74.60 | 3,465,915 | +0.29(+0.39%) |
Dec 01, 2016 | 75.38 | 75.57 | 74.21 | 74.31 | 4,080,094 | -1.11(-1.47%) |
Nov 30, 2016 | 76.44 | 76.59 | 75.26 | 75.42 | 5,777,591 | -0.93(-1.21%) |
Nov 29, 2016 | 76.25 | 76.55 | 75.98 | 76.35 | 1,932,038 | +0.10(+0.13%) |
Nov 28, 2016 | 76.72 | 76.91 | 76.05 | 76.25 | 2,423,765 | -0.51(-0.67%) |
Nov 25, 2016 | 76.67 | 77.13 | 76.52 | 76.76 | 989,971 | +0.39(+0.51%) |
Nov 23, 2016 | 76.38 | 76.38 | 76.38 | 0 | +0.71(+0.94%) | |
Nov 22, 2016 | 76.09 | 76.39 | 75.29 | 75.66 | 4,169,163 | -0.77(-1.01%) |
Nov 21, 2016 | 76.47 | 76.82 | 75.65 | 76.44 | 4,730,238 | +0.22(+0.29%) |
Nov 18, 2016 | 77.13 | 77.16 | 75.85 | 76.21 | 3,425,273 | -0.95(-1.23%) |
Nov 17, 2016 | 77.45 | 77.62 | 77.12 | 77.16 | 2,973,378 | -0.23(-0.30%) |
Nov 16, 2016 | 76.84 | 77.44 | 76.65 | 77.39 | 5,388,780 | +0.56(+0.73%) |
Nov 15, 2016 | 77.70 | 77.81 | 76.57 | 76.83 | 5,036,562 | +0.51(+0.67%) |
Nov 14, 2016 | 78.03 | 78.34 | 76.22 | 76.32 | 4,824,804 | -1.78(-2.27%) |
Nov 11, 2016 | 78.06 | 78.44 | 77.46 | 78.09 | 3,716,092 | +0.68(+0.87%) |
Nov 10, 2016 | 78.11 | 78.44 | 77.26 | 77.42 | 4,021,011 | +0.01(+0.01%) |
Nov 09, 2016 | 76.17 | 77.71 | 75.53 | 77.41 | 4,847,784 | +1.25(+1.65%) |
Nov 08, 2016 | 75.38 | 76.62 | 75.21 | 76.16 | 4,084,010 | +0.70(+0.93%) |
Nov 07, 2016 | 74.99 | 75.65 | 74.98 | 75.45 | 3,831,742 | +1.22(+1.64%) |
Nov 04, 2016 | 73.97 | 74.78 | 73.91 | 74.24 | 2,691,676 | +0.39(+0.52%) |
Nov 03, 2016 | 74.25 | 74.58 | 73.70 | 73.85 | 2,967,714 | -0.19(-0.26%) |
Nov 02, 2016 | 74.34 | 74.75 | 73.98 | 74.04 | 2,872,774 | -0.28(-0.38%) |
Nov 01, 2016 | 75.94 | 75.95 | 74.12 | 74.32 | 4,395,292 | -1.47(-1.94%) |
Oct 31, 2016 | 75.50 | 75.81 | 75.22 | 75.79 | 2,712,484 | +0.35(+0.46%) |
Oct 28, 2016 | 75.57 | 76.20 | 75.08 | 75.44 | 2,694,584 | -0.14(-0.18%) |
Oct 27, 2016 | 75.22 | 76.76 | 75.20 | 75.58 | 4,361,212 | +0.57(+0.76%) |
Oct 26, 2016 | 75.77 | 75.77 | 74.79 | 75.01 | 3,387,085 | -0.99(-1.31%) |
Oct 25, 2016 | 77.25 | 77.28 | 75.96 | 76.00 | 3,641,844 | -1.47(-1.89%) |
Oct 24, 2016 | 77.88 | 78.39 | 77.24 | 77.47 | 3,608,006 | +0.12(+0.15%) |
Oct 21, 2016 | 76.88 | 77.46 | 76.58 | 77.35 | 4,736,201 | -0.01(-0.01%) |
Oct 20, 2016 | 75.48 | 78.09 | 74.91 | 77.36 | 6,735,099 | +2.91(+3.91%) |
Oct 19, 2016 | 73.89 | 74.52 | 73.56 | 74.45 | 3,006,503 | +0.70(+0.96%) |
Oct 18, 2016 | 73.56 | 73.94 | 73.39 | 73.74 | 1,689,766 | +0.55(+0.75%) |
Oct 17, 2016 | 73.62 | 73.66 | 73.05 | 73.19 | 2,277,908 | -0.29(-0.39%) |
Oct 14, 2016 | 74.06 | 74.10 | 73.37 | 73.48 | 3,338,429 | -0.05(-0.07%) |
Oct 13, 2016 | 73.65 | 73.97 | 73.29 | 73.53 | 2,892,743 | -0.55(-0.74%) |
Oct 12, 2016 | 73.86 | 74.80 | 73.86 | 74.08 | 3,260,797 | +0.42(+0.58%) |
Oct 11, 2016 | 75.07 | 75.07 | 73.26 | 73.66 | 4,439,399 | -1.81(-2.40%) |
Oct 10, 2016 | 75.64 | 76.01 | 75.33 | 75.47 | 1,498,955 | -0.03(-0.04%) |
Oct 07, 2016 | 75.60 | 75.74 | 75.00 | 75.50 | 2,709,711 | -0.07(-0.09%) |
Oct 06, 2016 | 75.01 | 75.66 | 74.83 | 75.57 | 3,066,686 | +0.52(+0.69%) |
Oct 05, 2016 | 75.10 | 75.26 | 74.64 | 75.05 | 2,166,256 | +0.12(+0.15%) |
Oct 04, 2016 | 75.53 | 75.58 | 74.71 | 74.93 | 2,056,826 | -0.32(-0.42%) |
Oct 03, 2016 | 75.22 | 75.66 | 75.07 | 75.25 | 2,759,809 | -0.39(-0.51%) |
Sep 30, 2016 | 74.73 | 75.94 | 74.70 | 75.63 | 3,366,214 | +1.22(+1.63%) |
Sep 29, 2016 | 74.75 | 74.88 | 74.13 | 74.42 | 3,308,142 | -0.47(-0.63%) |
Sep 28, 2016 | 74.65 | 74.94 | 74.41 | 74.89 | 2,076,378 | +0.11(+0.15%) |
Sep 27, 2016 | 73.87 | 74.86 | 73.61 | 74.78 | 3,201,552 | +0.99(+1.34%) |
Sep 26, 2016 | 74.62 | 74.62 | 73.60 | 73.79 | 3,318,143 | -0.95(-1.28%) |
Sep 23, 2016 | 74.61 | 74.97 | 74.50 | 74.74 | 2,903,446 | -0.08(-0.10%) |
Sep 22, 2016 | 75.17 | 75.24 | 74.67 | 74.82 | 2,589,373 | +0.21(+0.28%) |
Sep 21, 2016 | 74.10 | 74.69 | 73.82 | 74.61 | 2,891,353 | +0.70(+0.95%) |
Sep 20, 2016 | 74.44 | 74.44 | 73.77 | 73.90 | 2,585,220 | -0.09(-0.12%) |
Sep 19, 2016 | 73.85 | 74.51 | 73.82 | 73.99 | 2,772,235 | +0.23(+0.31%) |
Sep 16, 2016 | 74.25 | 74.34 | 73.52 | 73.76 | 8,412,447 | -0.22(-0.30%) |
Sep 15, 2016 | 73.81 | 74.42 | 73.43 | 73.98 | 4,678,265 | +0.34(+0.46%) |
Sep 14, 2016 | 73.98 | 74.15 | 73.35 | 73.64 | 3,791,492 | -0.39(-0.53%) |
Sep 13, 2016 | 75.04 | 75.07 | 74.04 | 74.04 | 3,852,111 | -1.30(-1.73%) |
Sep 12, 2016 | 73.96 | 75.52 | 73.78 | 75.34 | 4,156,043 | +1.15(+1.55%) |
Sep 09, 2016 | 75.67 | 75.67 | 74.18 | 74.19 | 4,064,004 | -1.91(-2.51%) |
Sep 08, 2016 | 76.24 | 76.36 | 75.85 | 76.10 | 3,202,815 | -0.34(-0.44%) |
Sep 07, 2016 | 76.46 | 76.85 | 76.27 | 76.44 | 3,990,975 | -0.14(-0.19%) |
Sep 06, 2016 | 78.02 | 78.24 | 76.23 | 76.58 | 6,381,232 | -1.63(-2.08%) |
Sep 02, 2016 | 78.81 | 78.21 | 78.21 | 78.21 | 2,481,072 | -0.24(-0.31%) |
Sep 01, 2016 | 78.56 | 78.85 | 78.28 | 78.45 | 2,425,620 | +0.03(+0.04%) |
Aug 31, 2016 | 78.22 | 78.67 | 78.04 | 78.42 | 3,773,428 | +0.20(+0.26%) |
Aug 30, 2016 | 79.61 | 79.61 | 78.15 | 78.22 | 1,623,427 | -0.62(-0.78%) |
Aug 29, 2016 | 78.21 | 79.07 | 78.21 | 78.84 | 2,623,702 | +0.62(+0.79%) |
Aug 26, 2016 | 77.80 | 78.47 | 77.72 | 78.22 | 2,065,999 | +0.65(+0.84%) |
Aug 25, 2016 | 77.47 | 77.72 | 77.37 | 77.56 | 1,833,709 | -0.09(-0.11%) |
Aug 24, 2016 | 78.01 | 78.12 | 77.52 | 77.65 | 2,256,450 | -0.40(-0.52%) |
Aug 23, 2016 | 78.18 | 78.34 | 77.87 | 78.06 | 2,289,036 | +0.10(+0.12%) |
Aug 22, 2016 | 77.82 | 78.01 | 77.57 | 77.96 | 1,946,532 | +0.18(+0.24%) |
Aug 19, 2016 | 77.46 | 77.82 | 77.21 | 77.78 | 2,215,510 | +0.17(+0.22%) |
Aug 18, 2016 | 77.94 | 78.02 | 76.93 | 77.60 | 2,745,492 | -0.44(-0.57%) |
Aug 17, 2016 | 77.85 | 78.07 | 77.56 | 78.05 | 1,667,247 | +0.31(+0.40%) |
Aug 16, 2016 | 78.22 | 78.22 | 77.60 | 77.74 | 2,153,172 | -0.51(-0.65%) |
Aug 15, 2016 | 78.73 | 78.79 | 78.17 | 78.25 | 3,038,085 | -0.15(-0.20%) |
Aug 12, 2016 | 78.37 | 78.53 | 78.13 | 78.40 | 1,249,031 | -0.14(-0.18%) |
Aug 11, 2016 | 78.31 | 78.76 | 78.27 | 78.55 | 1,711,944 | +0.31(+0.39%) |
Aug 10, 2016 | 78.28 | 78.34 | 77.98 | 78.24 | 2,842,175 | +0.02(+0.02%) |
Aug 09, 2016 | 78.51 | 78.65 | 78.09 | 78.22 | 1,653,831 | -0.08(-0.10%) |
Aug 08, 2016 | 78.66 | 78.70 | 78.22 | 78.30 | 1,696,865 | -0.21(-0.27%) |
Aug 05, 2016 | 78.28 | 78.62 | 78.16 | 78.51 | 2,134,494 | +0.37(+0.47%) |
Aug 04, 2016 | 78.03 | 78.35 | 77.83 | 78.14 | 2,008,532 | +0.13(+0.17%) |
Aug 03, 2016 | 78.13 | 78.30 | 77.72 | 78.01 | 1,990,429 | +0.05(+0.06%) |
Aug 02, 2016 | 78.28 | 78.54 | 77.63 | 77.96 | 2,387,642 | -0.55(-0.70%) |
Aug 01, 2016 | 78.26 | 78.88 | 78.20 | 78.51 | 3,179,176 | +0.06(+0.07%) |
Jul 29, 2016 | 78.33 | 78.76 | 78.21 | 78.45 | 3,559,190 | +0.25(+0.32%) |
Jul 28, 2016 | 78.12 | 78.36 | 77.78 | 78.20 | 2,860,732 | +0.32(+0.41%) |
Jul 27, 2016 | 78.24 | 78.35 | 77.71 | 77.88 | 3,169,231 | -0.26(-0.33%) |
Jul 26, 2016 | 78.29 | 78.36 | 77.97 | 78.14 | 3,469,935 | -0.16(-0.21%) |
Jul 25, 2016 | 79.12 | 79.17 | 77.61 | 78.31 | 4,068,426 | +0.05(+0.06%) |
Jul 22, 2016 | 78.41 | 78.47 | 77.70 | 78.26 | 3,218,192 | -0.05(-0.06%) |
Jul 21, 2016 | 78.40 | 78.74 | 78.10 | 78.31 | 3,695,687 | -0.10(-0.12%) |
Jul 20, 2016 | 78.30 | 78.60 | 78.13 | 78.40 | 2,418,766 | +0.49(+0.63%) |
Jul 19, 2016 | 77.79 | 78.04 | 77.61 | 77.91 | 2,954,021 | -0.06(-0.07%) |
Jul 18, 2016 | 78.05 | 78.58 | 77.58 | 77.97 | 2,430,861 | +0.02(+0.02%) |
Jul 15, 2016 | 78.33 | 78.70 | 77.79 | 77.95 | 3,058,242 | +0.04(+0.05%) |
Jul 14, 2016 | 78.72 | 78.79 | 77.70 | 77.91 | 3,027,349 | -0.15(-0.20%) |
Jul 13, 2016 | 77.75 | 78.29 | 77.55 | 78.07 | 3,123,464 | +0.67(+0.87%) |
Jul 12, 2016 | 77.30 | 77.82 | 77.30 | 77.39 | 3,850,537 | +0.25(+0.32%) |
Jul 11, 2016 | 78.10 | 78.16 | 77.07 | 77.14 | 5,827,727 | -0.75(-0.96%) |
Jul 08, 2016 | 78.03 | 77.74 | 77.54 | 77.89 | 5,290,433 | +0.15(+0.20%) |
Jul 07, 2016 | 78.11 | 78.28 | 77.10 | 77.74 | 4,309,086 | +0.08(+0.10%) |
Jul 06, 2016 | 77.30 | 78.07 | 76.80 | 77.66 | 9,911,153 | +0.21(+0.27%) |
Jul 05, 2016 | 74.58 | 77.45 | 74.50 | 77.45 | 16,242,064 | +2.72(+3.64%) |
Jul 01, 2016 | 74.01 | 74.73 | 74.73 | 74.73 | 7,532,991 | +0.96(+1.31%) |
Jun 30, 2016 | 73.19 | 73.76 | 73.16 | 73.76 | 5,982,508 | +0.65(+0.89%) |
Jun 29, 2016 | 72.08 | 73.27 | 72.08 | 73.11 | 4,126,685 | +1.45(+2.03%) |
Jun 28, 2016 | 71.38 | 71.71 | 70.83 | 71.66 | 4,645,886 | +0.58(+0.82%) |
Jun 27, 2016 | 71.22 | 71.78 | 70.72 | 71.07 | 6,897,340 | -0.65(-0.91%) |
Jun 24, 2016 | 71.32 | 73.04 | 71.32 | 71.72 | 10,802,615 | -1.63(-2.22%) |
Jun 23, 2016 | 72.95 | 73.35 | 72.70 | 73.35 | 3,209,444 | +1.02(+1.41%) |
Jun 22, 2016 | 72.48 | 72.73 | 72.25 | 72.33 | 2,449,541 | +0.01(+0.01%) |
Jun 21, 2016 | 72.40 | 72.51 | 72.09 | 72.32 | 2,261,179 | +0.21(+0.29%) |
Jun 20, 2016 | 72.29 | 72.75 | 72.10 | 72.11 | 3,595,539 | +0.72(+1.00%) |
Jun 17, 2016 | 72.30 | 72.40 | 71.31 | 71.40 | 7,285,359 | -0.96(-1.32%) |
Jun 16, 2016 | 71.44 | 72.49 | 71.32 | 72.35 | 2,823,544 | +0.63(+0.88%) |
Jun 15, 2016 | 72.25 | 72.29 | 71.71 | 71.72 | 2,920,058 | -0.33(-0.46%) |
Jun 14, 2016 | 71.52 | 72.18 | 71.21 | 72.05 | 2,669,564 | +0.42(+0.58%) |
Jun 13, 2016 | 72.35 | 72.73 | 71.62 | 71.64 | 3,170,292 | -0.89(-1.23%) |
Jun 10, 2016 | 72.79 | 72.94 | 72.40 | 72.53 | 2,351,779 | -0.79(-1.08%) |
Jun 09, 2016 | 73.00 | 73.39 | 72.85 | 73.32 | 2,438,009 | +0.17(+0.23%) |
Jun 08, 2016 | 72.49 | 73.24 | 72.48 | 73.15 | 3,122,329 | +0.52(+0.71%) |
Jun 07, 2016 | 72.43 | 72.95 | 72.32 | 72.63 | 2,587,611 | +0.31(+0.42%) |
Jun 06, 2016 | 71.79 | 72.54 | 71.79 | 72.32 | 3,199,824 | +0.54(+0.75%) |
Jun 03, 2016 | 71.70 | 71.88 | 71.32 | 71.78 | 3,146,436 | -0.26(-0.35%) |
Jun 02, 2016 | 71.63 | 72.10 | 71.44 | 72.04 | 2,250,760 | +0.00(+0.00%) |