Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 102.38 | 105.65 | 102.27 | 103.17 | 9,434,769 | +1.33(+1.30%) |
Jul 28, 2017 | 100.00 | 102.09 | 99.77 | 101.84 | 9,082,545 | +1.52(+1.51%) |
Jul 27, 2017 | 89.80 | 104.12 | 89.80 | 100.33 | 34,389,380 | +8.37(+9.11%) |
Jul 26, 2017 | 89.85 | 92.02 | 89.39 | 91.95 | 6,475,305 | +2.43(+2.71%) |
Jul 25, 2017 | 89.97 | 90.28 | 89.12 | 89.52 | 3,724,225 | -0.31(-0.35%) |
Jul 24, 2017 | 90.53 | 90.62 | 88.90 | 89.84 | 6,226,311 | -0.90(-0.99%) |
Jul 21, 2017 | 89.09 | 91.05 | 89.09 | 90.74 | 4,290,086 | +1.08(+1.20%) |
Jul 20, 2017 | 89.77 | 89.25 | 89.66 | 3,585,513 | +0.51(+0.57%) | |
Jul 19, 2017 | 88.07 | 89.43 | 87.81 | 89.15 | 4,239,560 | +1.25(+1.43%) |
Jul 18, 2017 | 87.58 | 87.96 | 87.21 | 87.90 | 2,740,389 | -0.34(-0.39%) |
Jul 17, 2017 | 87.96 | 88.33 | 87.82 | 88.24 | 3,629,906 | +0.30(+0.35%) |
Jul 14, 2017 | 88.41 | 87.84 | 87.94 | 3,270,243 | -0.24(-0.28%) | |
Jul 13, 2017 | 88.92 | 89.09 | 88.00 | 88.18 | 5,428,751 | -0.75(-0.85%) |
Jul 12, 2017 | 89.19 | 89.77 | 88.79 | 88.93 | 3,557,049 | +0.57(+0.65%) |
Jul 11, 2017 | 89.57 | 89.89 | 87.76 | 88.36 | 5,863,888 | -1.58(-1.76%) |
Jul 10, 2017 | 91.10 | 91.42 | 89.92 | 89.94 | 6,250,321 | -1.28(-1.41%) |
Jul 07, 2017 | 90.02 | 91.46 | 89.73 | 91.22 | 3,197,320 | +1.47(+1.64%) |
Jul 06, 2017 | 90.03 | 90.03 | 89.19 | 89.75 | 3,140,370 | -0.55(-0.61%) |
Jul 05, 2017 | 89.20 | 90.34 | 88.40 | 90.30 | 3,269,432 | +1.43(+1.61%) |
Jul 03, 2017 | 89.49 | 88.42 | 88.86 | 1,833,785 | -0.03(-0.04%) | |
Jun 30, 2017 | 88.66 | 89.20 | 88.29 | 88.90 | 3,409,921 | +0.87(+0.99%) |
Jun 29, 2017 | 88.85 | 88.97 | 87.69 | 88.03 | 4,379,435 | -1.06(-1.19%) |
Jun 28, 2017 | 88.33 | 89.23 | 87.25 | 89.09 | 3,382,480 | +1.02(+1.16%) |
Jun 27, 2017 | 88.36 | 89.03 | 88.06 | 88.07 | 3,321,848 | -0.62(-0.69%) |
Jun 26, 2017 | 88.20 | 88.74 | 88.01 | 88.68 | 2,780,624 | +0.69(+0.79%) |
Jun 23, 2017 | 88.53 | 87.87 | 87.99 | 3,267,992 | -0.43(-0.49%) | |
Jun 22, 2017 | 89.10 | 89.10 | 87.95 | 88.42 | 2,681,348 | -0.51(-0.58%) |
Jun 21, 2017 | 90.01 | 90.01 | 88.54 | 88.93 | 3,558,817 | +0.02(+0.02%) |
Jun 20, 2017 | 88.95 | 89.71 | 88.88 | 88.92 | 4,137,847 | -1.41(-1.57%) |
Jun 19, 2017 | 90.00 | 90.37 | 89.59 | 90.33 | 2,327,833 | +0.54(+0.60%) |
Jun 16, 2017 | 88.20 | 89.99 | 88.20 | 89.79 | 4,117,725 | +1.15(+1.29%) |
Jun 15, 2017 | 87.53 | 88.76 | 87.28 | 88.65 | 1,865,854 | +0.80(+0.91%) |
Jun 14, 2017 | 88.66 | 88.77 | 87.48 | 87.85 | 3,088,717 | -0.54(-0.61%) |
Jun 13, 2017 | 88.16 | 88.57 | 87.96 | 88.39 | 2,717,966 | +0.29(+0.33%) |
Jun 12, 2017 | 87.08 | 88.12 | 86.78 | 88.10 | 2,339,751 | +1.24(+1.43%) |
Jun 09, 2017 | 87.51 | 87.86 | 86.63 | 86.86 | 4,925,959 | -0.57(-0.66%) |
Jun 08, 2017 | 87.73 | 87.86 | 87.15 | 87.43 | 3,011,690 | -0.15(-0.17%) |
Jun 07, 2017 | 87.64 | 88.07 | 87.36 | 87.58 | 2,719,480 | +0.27(+0.31%) |
Jun 06, 2017 | 87.14 | 87.75 | 86.84 | 87.31 | 2,309,119 | +0.09(+0.10%) |
Jun 05, 2017 | 87.22 | 87.68 | 87.04 | 87.22 | 3,637,859 | +0.10(+0.12%) |
Jun 02, 2017 | 86.38 | 87.20 | 84.98 | 87.12 | 9,429,923 | -2.04(-2.29%) |
Jun 01, 2017 | 88.86 | 89.21 | 88.01 | 89.17 | 2,818,923 | +0.85(+0.96%) |
May 31, 2017 | 87.74 | 88.43 | 87.58 | 88.32 | 3,677,877 | +0.72(+0.83%) |
May 30, 2017 | 87.32 | 87.71 | 86.74 | 87.60 | 2,003,933 | +0.16(+0.18%) |
May 26, 2017 | 87.34 | 87.60 | 87.06 | 87.44 | 2,224,413 | +0.16(+0.19%) |
May 25, 2017 | 86.51 | 87.51 | 86.30 | 87.28 | 2,123,991 | +1.02(+1.18%) |
May 24, 2017 | 85.84 | 86.33 | 85.79 | 86.26 | 2,251,849 | +0.39(+0.45%) |
May 23, 2017 | 85.73 | 85.88 | 85.46 | 85.87 | 1,621,436 | +0.07(+0.08%) |
May 22, 2017 | 84.96 | 85.90 | 84.93 | 85.80 | 2,335,741 | +0.72(+0.84%) |
May 19, 2017 | 84.84 | 85.34 | 84.45 | 85.08 | 3,234,592 | +0.23(+0.27%) |
May 18, 2017 | 83.82 | 85.11 | 83.51 | 84.85 | 2,546,901 | +0.91(+1.08%) |
May 17, 2017 | 84.29 | 84.62 | 83.89 | 83.95 | 3,248,414 | -0.88(-1.04%) |
May 16, 2017 | 84.89 | 85.21 | 84.68 | 84.83 | 2,565,377 | -0.11(-0.13%) |
May 15, 2017 | 83.70 | 85.02 | 83.48 | 84.94 | 3,899,187 | +1.10(+1.32%) |
May 12, 2017 | 83.32 | 83.95 | 83.04 | 83.83 | 2,268,716 | +0.61(+0.74%) |
May 11, 2017 | 83.28 | 83.34 | 82.71 | 83.22 | 3,510,934 | -0.15(-0.18%) |
May 10, 2017 | 83.66 | 84.12 | 82.69 | 83.37 | 3,384,502 | -0.39(-0.46%) |
May 09, 2017 | 83.37 | 84.06 | 82.97 | 83.76 | 3,042,779 | +0.33(+0.39%) |
May 08, 2017 | 85.84 | 85.97 | 83.19 | 83.43 | 5,563,392 | -2.23(-2.61%) |
May 05, 2017 | 85.71 | 85.87 | 85.10 | 85.66 | 2,154,384 | +0.16(+0.19%) |
May 04, 2017 | 84.82 | 85.52 | 84.20 | 85.50 | 3,915,371 | +1.37(+1.63%) |
May 03, 2017 | 85.37 | 85.95 | 82.39 | 84.13 | 7,343,943 | -5.61(-6.25%) |
May 02, 2017 | 89.89 | 90.10 | 89.38 | 89.73 | 2,612,650 | +0.03(+0.04%) |
May 01, 2017 | 89.98 | 90.08 | 89.37 | 89.70 | 1,629,837 | -0.45(-0.50%) |
Apr 28, 2017 | 90.61 | 90.83 | 89.98 | 90.15 | 1,867,188 | -0.58(-0.64%) |
Apr 27, 2017 | 90.81 | 91.17 | 90.29 | 90.73 | 1,744,688 | +0.26(+0.29%) |
Apr 26, 2017 | 90.17 | 90.72 | 89.99 | 90.47 | 1,658,767 | -0.13(-0.14%) |
Apr 25, 2017 | 90.78 | 89.80 | 90.60 | 1,514,363 | +0.75(+0.84%) | |
Apr 24, 2017 | 89.73 | 89.89 | 88.95 | 89.85 | 2,187,258 | +1.25(+1.41%) |
Apr 21, 2017 | 88.90 | 89.28 | 88.42 | 88.60 | 1,772,079 | -0.30(-0.34%) |
Apr 20, 2017 | 88.29 | 89.14 | 88.20 | 88.90 | 1,412,002 | +0.84(+0.95%) |
Apr 19, 2017 | 88.09 | 88.48 | 87.81 | 88.06 | 1,290,085 | +0.12(+0.14%) |
Apr 18, 2017 | 87.63 | 88.41 | 86.34 | 87.94 | 1,820,880 | +0.06(+0.07%) |
Apr 17, 2017 | 87.96 | 88.00 | 87.45 | 87.88 | 1,408,726 | +0.52(+0.59%) |
Apr 13, 2017 | 88.23 | 88.23 | 87.35 | 87.36 | 1,412,520 | -0.60(-0.68%) |
Apr 12, 2017 | 87.77 | 88.09 | 87.56 | 87.96 | 2,100,561 | -0.12(-0.14%) |
Apr 11, 2017 | 87.90 | 88.37 | 87.42 | 88.08 | 1,053,294 | -0.04(-0.05%) |
Apr 10, 2017 | 88.14 | 88.59 | 87.82 | 88.12 | 1,135,879 | -0.04(-0.05%) |
Apr 07, 2017 | 87.89 | 88.36 | 87.55 | 88.16 | 1,855,997 | +0.38(+0.43%) |
Apr 06, 2017 | 87.91 | 87.92 | 87.53 | 87.79 | 1,260,007 | -0.16(-0.18%) |
Apr 05, 2017 | 87.84 | 88.87 | 87.35 | 87.94 | 1,963,384 | +0.41(+0.47%) |
Apr 04, 2017 | 87.42 | 87.60 | 87.02 | 87.53 | 1,325,158 | +0.16(+0.18%) |
Apr 03, 2017 | 88.20 | 88.49 | 87.16 | 87.37 | 1,898,112 | -0.97(-1.09%) |
Mar 31, 2017 | 88.12 | 88.54 | 87.98 | 88.34 | 1,593,294 | +0.19(+0.22%) |
Mar 30, 2017 | 88.06 | 88.38 | 87.80 | 88.15 | 1,420,691 | +0.03(+0.04%) |
Mar 29, 2017 | 88.79 | 88.89 | 87.90 | 88.11 | 2,602,245 | -0.99(-1.11%) |
Mar 28, 2017 | 88.46 | 89.40 | 88.18 | 89.11 | 1,722,369 | +0.32(+0.36%) |
Mar 27, 2017 | 88.63 | 89.09 | 88.32 | 88.79 | 1,743,797 | -0.41(-0.45%) |
Mar 24, 2017 | 89.51 | 89.87 | 88.92 | 89.19 | 1,576,217 | -0.12(-0.14%) |
Mar 23, 2017 | 89.29 | 89.94 | 88.95 | 89.31 | 1,170,876 | -0.14(-0.15%) |
Mar 22, 2017 | 89.17 | 89.50 | 88.77 | 89.45 | 2,330,955 | +0.48(+0.54%) |
Mar 21, 2017 | 90.50 | 90.55 | 88.85 | 88.97 | 1,868,974 | -1.15(-1.27%) |
Mar 20, 2017 | 90.74 | 90.74 | 89.92 | 90.11 | 1,533,930 | -0.57(-0.63%) |
Mar 17, 2017 | 89.99 | 90.75 | 89.75 | 90.68 | 3,350,147 | +0.74(+0.82%) |
Mar 16, 2017 | 90.29 | 90.49 | 89.64 | 89.94 | 1,426,933 | -0.36(-0.40%) |
Mar 15, 2017 | 89.96 | 90.41 | 89.43 | 90.30 | 1,738,837 | +0.60(+0.67%) |
Mar 14, 2017 | 90.30 | 90.38 | 89.46 | 89.70 | 2,142,359 | -0.75(-0.83%) |
Mar 13, 2017 | 90.15 | 90.50 | 89.85 | 90.45 | 2,089,416 | +0.25(+0.28%) |
Mar 10, 2017 | 89.61 | 90.27 | 89.33 | 90.20 | 1,804,433 | +0.99(+1.11%) |
Mar 09, 2017 | 89.36 | 89.80 | 88.79 | 89.21 | 1,614,630 | -0.27(-0.30%) |
Mar 08, 2017 | 89.40 | 89.84 | 89.16 | 89.48 | 1,828,084 | +0.01(+0.01%) |
Mar 07, 2017 | 89.70 | 89.97 | 89.15 | 89.47 | 2,192,830 | -0.58(-0.65%) |
Mar 06, 2017 | 89.13 | 90.09 | 89.13 | 90.05 | 1,955,985 | +0.39(+0.43%) |
Mar 03, 2017 | 89.19 | 89.76 | 88.92 | 89.66 | 1,417,620 | +0.37(+0.41%) |
Mar 02, 2017 | 89.36 | 89.56 | 89.12 | 89.30 | 1,977,992 | -0.39(-0.44%) |
Mar 01, 2017 | 88.94 | 89.84 | 88.58 | 89.69 | 2,130,717 | +1.64(+1.86%) |
Feb 28, 2017 | 88.10 | 88.21 | 87.73 | 88.05 | 2,401,603 | -0.07(-0.08%) |
Feb 27, 2017 | 88.32 | 88.50 | 87.92 | 88.12 | 1,384,959 | -0.26(-0.29%) |
Feb 24, 2017 | 87.20 | 88.39 | 86.92 | 88.38 | 2,068,087 | +1.17(+1.34%) |
Feb 23, 2017 | 86.48 | 87.33 | 86.22 | 87.21 | 1,700,700 | +1.05(+1.21%) |
Feb 22, 2017 | 85.02 | 86.39 | 85.02 | 86.16 | 1,955,138 | +1.03(+1.21%) |
Feb 21, 2017 | 85.28 | 85.45 | 84.73 | 85.13 | 2,446,766 | -0.39(-0.46%) |
Feb 17, 2017 | 85.53 | 85.53 | 85.53 | 0 | -0.17(-0.20%) | |
Feb 16, 2017 | 85.45 | 85.70 | 85.11 | 85.70 | 1,532,282 | +0.20(+0.23%) |
Feb 15, 2017 | 84.85 | 85.51 | 84.55 | 85.50 | 1,841,136 | +0.18(+0.21%) |
Feb 14, 2017 | 84.45 | 85.46 | 84.36 | 85.32 | 1,882,210 | +0.74(+0.87%) |
Feb 13, 2017 | 84.14 | 84.60 | 84.14 | 84.59 | 1,749,062 | +0.65(+0.78%) |
Feb 10, 2017 | 83.83 | 84.34 | 83.62 | 83.93 | 1,415,669 | +0.15(+0.17%) |
Feb 09, 2017 | 83.03 | 84.08 | 82.64 | 83.79 | 3,940,168 | +0.92(+1.11%) |
Feb 08, 2017 | 82.53 | 83.28 | 82.41 | 82.87 | 1,512,723 | +0.25(+0.30%) |
Feb 07, 2017 | 82.80 | 83.11 | 82.29 | 82.62 | 1,773,065 | -0.15(-0.19%) |
Feb 06, 2017 | 82.95 | 83.29 | 82.43 | 82.77 | 2,063,595 | -0.34(-0.41%) |
Feb 03, 2017 | 83.41 | 83.57 | 82.81 | 83.12 | 3,422,456 | +0.47(+0.57%) |
Feb 02, 2017 | 81.71 | 83.39 | 81.54 | 82.65 | 4,633,253 | +0.92(+1.12%) |
Feb 01, 2017 | 82.40 | 83.50 | 80.75 | 81.73 | 9,339,595 | -4.93(-5.68%) |
Jan 31, 2017 | 87.34 | 87.63 | 86.46 | 86.65 | 3,042,102 | -0.84(-0.96%) |
Jan 30, 2017 | 87.14 | 87.53 | 86.58 | 87.49 | 1,921,000 | +0.22(+0.26%) |
Jan 27, 2017 | 87.04 | 87.65 | 86.84 | 87.27 | 2,103,005 | -0.28(-0.32%) |
Jan 26, 2017 | 87.87 | 88.09 | 87.52 | 87.55 | 2,470,404 | -0.57(-0.64%) |
Jan 25, 2017 | 88.77 | 88.94 | 87.85 | 88.12 | 2,306,932 | -0.46(-0.52%) |
Jan 24, 2017 | 87.73 | 88.68 | 87.64 | 88.58 | 1,967,181 | +0.89(+1.02%) |
Jan 23, 2017 | 88.21 | 88.46 | 87.40 | 87.69 | 1,732,720 | -0.89(-1.01%) |
Jan 20, 2017 | 88.38 | 89.01 | 88.21 | 88.58 | 1,926,732 | +0.23(+0.26%) |
Jan 19, 2017 | 88.20 | 88.61 | 88.12 | 88.35 | 1,784,298 | +0.05(+0.06%) |
Jan 18, 2017 | 88.80 | 88.80 | 88.15 | 88.30 | 1,731,744 | -0.14(-0.16%) |
Jan 17, 2017 | 88.65 | 88.84 | 88.28 | 88.44 | 1,488,273 | -0.60(-0.67%) |
Jan 13, 2017 | 89.04 | 89.04 | 89.04 | 0 | -0.03(-0.03%) | |
Jan 12, 2017 | 88.36 | 89.17 | 87.73 | 89.06 | 1,802,564 | +0.51(+0.58%) |
Jan 11, 2017 | 87.75 | 88.88 | 87.75 | 88.55 | 2,078,981 | +0.86(+0.98%) |
Jan 10, 2017 | 87.73 | 88.41 | 87.55 | 87.69 | 1,910,589 | -0.23(-0.26%) |
Jan 09, 2017 | 88.33 | 88.58 | 87.92 | 87.92 | 1,607,476 | -0.55(-0.62%) |
Jan 06, 2017 | 88.58 | 88.61 | 87.75 | 88.47 | 2,350,244 | +0.06(+0.07%) |
Jan 05, 2017 | 88.77 | 89.14 | 87.86 | 88.41 | 2,581,897 | -0.53(-0.60%) |
Jan 04, 2017 | 88.73 | 89.22 | 88.59 | 88.94 | 2,911,833 | +0.14(+0.15%) |
Jan 03, 2017 | 87.85 | 88.88 | 87.79 | 88.81 | 2,595,984 | +0.62(+0.70%) |
Dec 30, 2016 | 88.19 | 88.19 | 88.19 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 88.61 | 89.11 | 88.38 | 88.76 | 1,473,704 | +0.34(+0.39%) |
Dec 28, 2016 | 88.83 | 89.13 | 88.39 | 88.42 | 1,817,034 | -0.22(-0.25%) |
Dec 27, 2016 | 88.26 | 89.05 | 88.19 | 88.64 | 1,083,822 | +0.33(+0.37%) |
Dec 23, 2016 | 88.32 | 88.32 | 88.32 | 0 | +0.28(+0.32%) | |
Dec 22, 2016 | 88.07 | 88.21 | 87.43 | 88.03 | 1,827,674 | +0.11(+0.13%) |
Dec 21, 2016 | 87.74 | 88.21 | 87.25 | 87.92 | 2,380,861 | +0.12(+0.14%) |
Dec 20, 2016 | 87.30 | 88.08 | 87.00 | 87.80 | 2,792,450 | +1.06(+1.23%) |
Dec 19, 2016 | 86.42 | 87.18 | 86.30 | 86.74 | 2,323,012 | +0.21(+0.24%) |
Dec 16, 2016 | 86.08 | 87.16 | 85.24 | 86.53 | 6,622,788 | +1.79(+2.12%) |
Dec 15, 2016 | 83.93 | 85.06 | 83.67 | 84.74 | 2,002,193 | +0.92(+1.10%) |
Dec 14, 2016 | 84.43 | 84.82 | 83.68 | 83.82 | 2,210,775 | -0.61(-0.72%) |
Dec 13, 2016 | 84.64 | 85.16 | 84.12 | 84.43 | 2,402,389 | +0.29(+0.35%) |
Dec 12, 2016 | 84.20 | 84.56 | 83.95 | 84.14 | 2,062,771 | -0.14(-0.16%) |
Dec 09, 2016 | 84.15 | 84.35 | 83.72 | 84.28 | 3,905,020 | +0.03(+0.03%) |
Dec 08, 2016 | 83.68 | 84.40 | 83.54 | 84.25 | 2,419,107 | +0.53(+0.64%) |
Dec 07, 2016 | 81.80 | 83.85 | 81.80 | 83.72 | 2,616,746 | +1.84(+2.24%) |
Dec 06, 2016 | 82.01 | 82.27 | 81.16 | 81.88 | 2,131,156 | -0.04(-0.05%) |
Dec 05, 2016 | 81.76 | 82.07 | 81.41 | 81.93 | 2,914,224 | +0.69(+0.85%) |
Dec 02, 2016 | 81.42 | 81.97 | 81.02 | 81.23 | 2,006,236 | -0.45(-0.55%) |
Dec 01, 2016 | 81.87 | 82.05 | 81.20 | 81.69 | 2,411,587 | -0.21(-0.26%) |
Nov 30, 2016 | 82.85 | 83.20 | 81.91 | 81.90 | 3,297,384 | -0.87(-1.05%) |
Nov 29, 2016 | 82.49 | 83.04 | 82.25 | 82.77 | 1,865,233 | +0.40(+0.49%) |
Nov 28, 2016 | 82.42 | 82.68 | 81.88 | 82.37 | 2,272,452 | -0.30(-0.36%) |
Nov 25, 2016 | 82.46 | 82.86 | 82.31 | 82.67 | 849,762 | +0.23(+0.28%) |
Nov 23, 2016 | 82.44 | 82.44 | 82.44 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 81.58 | 82.39 | 81.32 | 82.22 | 2,853,024 | +0.68(+0.84%) |
Nov 21, 2016 | 80.58 | 81.56 | 80.50 | 81.53 | 2,640,247 | +1.02(+1.27%) |
Nov 18, 2016 | 80.44 | 80.69 | 80.13 | 80.51 | 1,918,720 | +0.01(+0.01%) |
Nov 17, 2016 | 79.45 | 80.54 | 79.40 | 80.50 | 2,382,101 | +0.95(+1.19%) |
Nov 16, 2016 | 78.76 | 79.62 | 78.13 | 79.55 | 2,300,291 | +0.79(+1.01%) |
Nov 15, 2016 | 78.58 | 79.00 | 78.37 | 78.76 | 2,384,868 | +0.38(+0.49%) |
Nov 14, 2016 | 77.96 | 78.78 | 77.53 | 78.38 | 3,471,960 | +0.69(+0.89%) |
Nov 11, 2016 | 77.57 | 78.42 | 77.15 | 77.69 | 2,459,747 | -0.26(-0.34%) |
Nov 10, 2016 | 77.99 | 78.38 | 77.14 | 77.95 | 2,996,007 | +0.42(+0.54%) |
Nov 09, 2016 | 74.97 | 77.79 | 74.70 | 77.53 | 3,354,792 | -0.21(-0.27%) |
Nov 08, 2016 | 77.40 | 78.13 | 77.23 | 77.75 | 1,955,922 | +0.47(+0.61%) |
Nov 07, 2016 | 77.06 | 77.50 | 76.71 | 77.28 | 2,631,819 | +1.30(+1.71%) |
Nov 04, 2016 | 75.08 | 76.55 | 75.08 | 75.98 | 2,454,038 | -0.21(-0.28%) |
Nov 03, 2016 | 76.74 | 76.76 | 75.84 | 76.19 | 2,948,051 | -0.55(-0.72%) |
Nov 02, 2016 | 75.14 | 77.52 | 75.14 | 76.75 | 6,280,788 | +2.61(+3.52%) |
Nov 01, 2016 | 74.46 | 74.63 | 73.81 | 74.14 | 3,594,174 | -0.12(-0.16%) |
Oct 31, 2016 | 74.69 | 74.81 | 74.19 | 74.26 | 2,917,631 | -0.09(-0.11%) |
Oct 28, 2016 | 73.98 | 74.76 | 73.86 | 74.34 | 2,496,439 | +0.43(+0.58%) |
Oct 27, 2016 | 74.51 | 74.57 | 73.89 | 73.92 | 2,079,509 | -0.45(-0.61%) |
Oct 26, 2016 | 74.43 | 74.84 | 74.22 | 74.37 | 1,561,060 | -0.26(-0.35%) |
Oct 25, 2016 | 74.68 | 74.85 | 74.38 | 74.63 | 1,523,165 | -0.14(-0.19%) |
Oct 24, 2016 | 74.50 | 74.90 | 74.37 | 74.78 | 1,202,309 | +0.81(+1.10%) |
Oct 21, 2016 | 73.77 | 74.05 | 72.91 | 73.97 | 1,498,009 | -0.10(-0.14%) |
Oct 20, 2016 | 74.38 | 74.68 | 73.77 | 74.07 | 1,665,264 | -0.50(-0.67%) |
Oct 19, 2016 | 74.70 | 74.83 | 74.50 | 74.57 | 1,062,623 | +0.04(+0.06%) |
Oct 18, 2016 | 75.16 | 75.37 | 74.48 | 74.53 | 1,300,854 | +0.12(+0.16%) |
Oct 17, 2016 | 74.70 | 74.80 | 74.19 | 74.41 | 1,448,245 | -0.27(-0.37%) |
Oct 14, 2016 | 74.48 | 75.10 | 74.13 | 74.68 | 1,619,613 | +0.57(+0.77%) |
Oct 13, 2016 | 73.72 | 74.37 | 73.31 | 74.11 | 1,602,954 | +0.02(+0.02%) |
Oct 12, 2016 | 73.59 | 74.32 | 73.41 | 74.10 | 1,335,348 | +0.67(+0.91%) |
Oct 11, 2016 | 74.78 | 74.78 | 73.11 | 73.43 | 2,301,990 | -1.43(-1.91%) |
Oct 10, 2016 | 74.84 | 75.26 | 74.74 | 74.86 | 1,197,385 | +0.34(+0.46%) |
Oct 07, 2016 | 74.88 | 74.88 | 74.09 | 74.52 | 1,852,562 | -0.16(-0.22%) |
Oct 06, 2016 | 74.42 | 74.80 | 74.02 | 74.68 | 1,572,277 | -0.02(-0.02%) |
Oct 05, 2016 | 74.75 | 74.87 | 74.27 | 74.70 | 1,542,263 | +0.35(+0.47%) |
Oct 04, 2016 | 74.91 | 75.05 | 74.16 | 74.35 | 1,793,524 | -0.39(-0.52%) |
Oct 03, 2016 | 75.20 | 75.20 | 74.68 | 74.74 | 1,599,222 | -0.49(-0.65%) |
Sep 30, 2016 | 74.54 | 75.48 | 74.35 | 75.23 | 3,150,362 | +0.84(+1.14%) |
Sep 29, 2016 | 74.56 | 75.20 | 74.37 | 74.39 | 1,909,882 | -0.20(-0.27%) |
Sep 28, 2016 | 75.99 | 75.99 | 74.30 | 74.59 | 2,455,612 | -1.28(-1.69%) |
Sep 27, 2016 | 75.30 | 75.97 | 75.14 | 75.87 | 1,488,305 | +0.65(+0.86%) |
Sep 26, 2016 | 74.98 | 75.44 | 74.94 | 75.22 | 1,292,681 | -0.24(-0.32%) |
Sep 23, 2016 | 75.61 | 76.12 | 75.44 | 75.46 | 1,678,852 | -0.84(-1.11%) |
Sep 22, 2016 | 76.36 | 76.60 | 76.06 | 76.30 | 1,902,267 | +0.49(+0.65%) |
Sep 21, 2016 | 74.91 | 75.89 | 74.81 | 75.81 | 2,106,798 | +0.93(+1.24%) |
Sep 20, 2016 | 74.31 | 75.14 | 74.31 | 74.88 | 2,038,506 | +1.05(+1.42%) |
Sep 19, 2016 | 74.28 | 74.55 | 73.74 | 73.83 | 1,982,416 | -0.16(-0.22%) |
Sep 16, 2016 | 74.33 | 74.36 | 73.53 | 73.99 | 3,086,308 | -0.62(-0.83%) |
Sep 15, 2016 | 73.76 | 74.88 | 73.55 | 74.62 | 1,702,444 | +0.67(+0.91%) |
Sep 14, 2016 | 74.09 | 74.41 | 73.74 | 73.94 | 1,375,508 | +0.00(+0.00%) |
Sep 13, 2016 | 74.48 | 74.88 | 73.66 | 73.94 | 2,274,340 | -1.24(-1.65%) |
Sep 12, 2016 | 73.75 | 75.26 | 73.63 | 75.18 | 2,220,152 | +1.34(+1.81%) |
Sep 09, 2016 | 75.55 | 75.90 | 73.82 | 73.84 | 2,361,011 | -2.47(-3.24%) |
Sep 08, 2016 | 76.52 | 76.82 | 76.19 | 76.31 | 1,455,888 | -0.42(-0.54%) |
Sep 07, 2016 | 76.08 | 76.76 | 76.04 | 76.73 | 1,440,628 | +0.54(+0.71%) |
Sep 06, 2016 | 76.07 | 76.43 | 75.84 | 76.19 | 2,038,866 | -0.45(-0.59%) |
Sep 02, 2016 | 77.06 | 76.64 | 76.64 | 76.64 | 2,048,681 | -0.20(-0.26%) |
Sep 01, 2016 | 76.33 | 76.85 | 76.02 | 76.85 | 2,094,114 | +0.70(+0.91%) |
Aug 31, 2016 | 76.04 | 76.33 | 75.81 | 76.15 | 1,533,997 | +0.02(+0.02%) |
Aug 30, 2016 | 76.15 | 76.36 | 75.89 | 76.13 | 1,559,614 | +0.17(+0.22%) |
Aug 29, 2016 | 76.18 | 76.57 | 75.88 | 75.96 | 1,307,638 | -0.17(-0.22%) |
Aug 26, 2016 | 76.28 | 76.82 | 75.74 | 76.13 | 1,610,814 | +0.02(+0.02%) |
Aug 25, 2016 | 76.07 | 76.30 | 75.72 | 76.12 | 1,237,159 | +0.08(+0.10%) |
Aug 24, 2016 | 76.15 | 76.24 | 75.92 | 76.04 | 1,322,915 | -0.25(-0.33%) |
Aug 23, 2016 | 76.38 | 76.47 | 76.13 | 76.30 | 1,393,856 | +0.06(+0.08%) |
Aug 22, 2016 | 76.16 | 76.33 | 75.92 | 76.24 | 1,309,627 | +0.05(+0.07%) |
Aug 19, 2016 | 75.91 | 76.29 | 75.55 | 76.18 | 1,694,293 | +0.02(+0.02%) |
Aug 18, 2016 | 75.95 | 76.23 | 75.79 | 76.17 | 1,209,273 | +0.42(+0.56%) |
Aug 17, 2016 | 76.14 | 76.19 | 75.29 | 75.74 | 2,091,584 | -0.20(-0.26%) |
Aug 16, 2016 | 76.35 | 76.52 | 75.93 | 75.94 | 1,108,531 | -0.67(-0.87%) |
Aug 15, 2016 | 76.72 | 76.87 | 76.45 | 76.61 | 1,084,189 | +0.19(+0.24%) |
Aug 12, 2016 | 76.34 | 76.65 | 76.32 | 76.42 | 1,096,429 | -0.23(-0.30%) |
Aug 11, 2016 | 76.39 | 76.86 | 76.32 | 76.65 | 1,622,651 | +0.31(+0.40%) |
Aug 10, 2016 | 76.25 | 76.41 | 75.90 | 76.35 | 1,299,694 | +0.06(+0.08%) |
Aug 09, 2016 | 75.84 | 76.60 | 75.84 | 76.29 | 1,571,625 | +0.45(+0.59%) |
Aug 08, 2016 | 75.96 | 76.21 | 75.62 | 75.84 | 2,159,430 | -0.20(-0.26%) |
Aug 05, 2016 | 75.46 | 76.07 | 75.07 | 76.03 | 2,310,709 | +1.07(+1.43%) |
Aug 04, 2016 | 74.71 | 75.18 | 74.64 | 74.96 | 1,750,240 | +0.19(+0.25%) |
Aug 03, 2016 | 74.82 | 74.87 | 74.23 | 74.78 | 2,653,164 | +0.19(+0.25%) |
Aug 02, 2016 | 75.21 | 75.41 | 74.50 | 74.59 | 2,812,171 | -0.59(-0.79%) |