Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.39 | 90.20 | 89.25 | 90.09 | 2,456,407 | +0.83(+0.93%) |
Apr 27, 2017 | 91.69 | 91.69 | 89.02 | 89.26 | 5,489,879 | -3.81(-4.10%) |
Apr 26, 2017 | 93.04 | 93.61 | 92.49 | 93.07 | 1,615,431 | +0.08(+0.08%) |
Apr 25, 2017 | 93.22 | 93.58 | 92.59 | 93.00 | 2,098,796 | +0.14(+0.15%) |
Apr 24, 2017 | 93.55 | 93.66 | 92.61 | 92.86 | 1,411,344 | +0.77(+0.83%) |
Apr 21, 2017 | 92.27 | 92.66 | 91.72 | 92.09 | 1,680,022 | -0.26(-0.29%) |
Apr 20, 2017 | 91.41 | 92.48 | 90.85 | 92.35 | 1,569,879 | +1.50(+1.66%) |
Apr 19, 2017 | 91.18 | 91.52 | 90.71 | 90.85 | 1,332,738 | +0.05(+0.06%) |
Apr 18, 2017 | 90.69 | 91.14 | 90.34 | 90.79 | 1,094,408 | -0.26(-0.29%) |
Apr 17, 2017 | 90.20 | 91.13 | 89.45 | 91.06 | 1,208,342 | +1.22(+1.35%) |
Apr 13, 2017 | 90.37 | 90.69 | 89.80 | 89.84 | 1,252,509 | -0.58(-0.64%) |
Apr 12, 2017 | 90.39 | 91.00 | 90.12 | 90.42 | 2,074,521 | -0.35(-0.38%) |
Apr 11, 2017 | 90.68 | 90.86 | 89.96 | 90.77 | 1,657,298 | -0.02(-0.02%) |
Apr 10, 2017 | 91.38 | 91.90 | 90.72 | 90.79 | 1,298,099 | -0.70(-0.76%) |
Apr 07, 2017 | 90.72 | 91.86 | 90.72 | 91.48 | 1,551,957 | +0.14(+0.15%) |
Apr 06, 2017 | 91.24 | 91.83 | 90.77 | 91.34 | 1,210,125 | +0.20(+0.22%) |
Apr 05, 2017 | 91.32 | 92.48 | 90.93 | 91.14 | 1,985,081 | +0.22(+0.24%) |
Apr 04, 2017 | 91.02 | 91.67 | 90.58 | 90.93 | 2,152,641 | -0.18(-0.20%) |
Apr 03, 2017 | 92.13 | 92.57 | 90.07 | 91.10 | 3,156,843 | -1.01(-1.09%) |
Mar 31, 2017 | 92.45 | 93.12 | 91.90 | 92.11 | 2,261,650 | -0.04(-0.04%) |
Mar 30, 2017 | 91.49 | 92.22 | 91.03 | 92.15 | 2,034,521 | +0.27(+0.30%) |
Mar 29, 2017 | 91.89 | 92.17 | 91.34 | 91.88 | 1,189,192 | -0.25(-0.27%) |
Mar 28, 2017 | 91.25 | 92.63 | 90.90 | 92.13 | 2,282,286 | +0.45(+0.49%) |
Mar 27, 2017 | 91.99 | 92.41 | 91.16 | 91.68 | 1,752,457 | -1.27(-1.37%) |
Mar 24, 2017 | 92.73 | 93.36 | 92.29 | 92.95 | 1,885,618 | +0.53(+0.58%) |
Mar 23, 2017 | 92.55 | 93.45 | 92.24 | 92.41 | 2,378,239 | -0.11(-0.12%) |
Mar 22, 2017 | 93.34 | 93.68 | 92.10 | 92.52 | 3,105,681 | -0.74(-0.79%) |
Mar 21, 2017 | 96.48 | 96.82 | 93.17 | 93.26 | 3,252,689 | -2.83(-2.95%) |
Mar 20, 2017 | 96.20 | 96.87 | 95.87 | 96.09 | 1,519,609 | -0.51(-0.53%) |
Mar 17, 2017 | 96.92 | 97.38 | 96.37 | 96.60 | 3,554,998 | -0.12(-0.12%) |
Mar 16, 2017 | 97.17 | 97.30 | 96.31 | 96.72 | 1,468,522 | +0.00(+0.00%) |
Mar 15, 2017 | 97.04 | 97.04 | 96.20 | 96.72 | 1,640,509 | +0.22(+0.23%) |
Mar 14, 2017 | 96.35 | 97.03 | 95.82 | 96.49 | 1,702,037 | -0.29(-0.30%) |
Mar 13, 2017 | 96.25 | 97.04 | 95.92 | 96.79 | 2,442,210 | +0.85(+0.89%) |
Mar 10, 2017 | 96.33 | 96.68 | 95.20 | 95.93 | 1,823,877 | -0.06(-0.06%) |
Mar 09, 2017 | 95.65 | 96.29 | 95.38 | 96.00 | 1,753,701 | +0.47(+0.50%) |
Mar 08, 2017 | 96.05 | 96.49 | 95.49 | 95.52 | 1,577,535 | +0.23(+0.24%) |
Mar 07, 2017 | 95.41 | 95.66 | 95.01 | 95.29 | 1,767,185 | -0.38(-0.40%) |
Mar 06, 2017 | 95.21 | 96.04 | 94.89 | 95.67 | 1,806,833 | +0.00(+0.00%) |
Mar 03, 2017 | 95.89 | 96.19 | 95.28 | 95.67 | 1,422,284 | -0.15(-0.15%) |
Mar 02, 2017 | 98.14 | 98.25 | 95.73 | 95.82 | 2,159,832 | -2.13(-2.17%) |
Mar 01, 2017 | 94.87 | 98.41 | 94.61 | 97.94 | 3,029,367 | +4.27(+4.56%) |
Feb 28, 2017 | 94.44 | 94.67 | 93.55 | 93.67 | 2,439,316 | -1.06(-1.12%) |
Feb 27, 2017 | 94.57 | 95.09 | 93.32 | 94.73 | 1,658,610 | +0.16(+0.17%) |
Feb 24, 2017 | 94.15 | 94.87 | 93.79 | 94.57 | 2,186,404 | +0.08(+0.08%) |
Feb 23, 2017 | 94.54 | 95.25 | 93.76 | 94.49 | 1,814,259 | +0.01(+0.01%) |
Feb 22, 2017 | 93.80 | 95.09 | 93.70 | 94.48 | 2,943,741 | +1.13(+1.21%) |
Feb 21, 2017 | 94.40 | 95.17 | 93.22 | 93.36 | 1,796,761 | -1.21(-1.28%) |
Feb 17, 2017 | 94.57 | 94.57 | 94.57 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 94.17 | 94.52 | 93.21 | 93.96 | 1,530,900 | -0.22(-0.23%) |
Feb 15, 2017 | 93.69 | 94.61 | 92.98 | 94.17 | 1,600,052 | +0.85(+0.91%) |
Feb 14, 2017 | 93.66 | 93.78 | 92.74 | 93.32 | 1,566,610 | -0.29(-0.30%) |
Feb 13, 2017 | 92.28 | 94.01 | 92.12 | 93.61 | 1,920,419 | +1.85(+2.02%) |
Feb 10, 2017 | 91.73 | 92.12 | 91.40 | 91.76 | 1,465,388 | +0.31(+0.34%) |
Feb 09, 2017 | 90.19 | 91.80 | 89.60 | 91.45 | 1,977,968 | +1.55(+1.72%) |
Feb 08, 2017 | 91.28 | 91.40 | 89.15 | 89.90 | 2,618,230 | -1.67(-1.82%) |
Feb 07, 2017 | 92.75 | 92.85 | 91.51 | 91.57 | 2,168,797 | -0.83(-0.90%) |
Feb 06, 2017 | 92.16 | 92.46 | 91.81 | 92.40 | 1,452,230 | -0.11(-0.12%) |
Feb 03, 2017 | 93.89 | 94.14 | 92.04 | 92.51 | 2,137,157 | -1.01(-1.08%) |
Feb 02, 2017 | 92.94 | 95.28 | 91.48 | 93.52 | 2,670,174 | +0.28(+0.30%) |
Feb 01, 2017 | 93.70 | 94.30 | 93.20 | 93.24 | 3,624,956 | -0.14(-0.15%) |
Jan 31, 2017 | 92.75 | 93.85 | 92.70 | 93.38 | 2,913,319 | +0.49(+0.53%) |
Jan 30, 2017 | 92.41 | 92.97 | 91.92 | 92.89 | 1,551,041 | +0.10(+0.11%) |
Jan 27, 2017 | 93.15 | 93.17 | 92.46 | 92.78 | 1,381,108 | -0.33(-0.36%) |
Jan 26, 2017 | 92.55 | 93.38 | 91.81 | 93.12 | 1,909,511 | +0.45(+0.49%) |
Jan 25, 2017 | 91.18 | 92.82 | 90.84 | 92.66 | 2,446,658 | +2.09(+2.31%) |
Jan 24, 2017 | 89.76 | 90.75 | 89.76 | 90.57 | 1,358,148 | +0.93(+1.03%) |
Jan 23, 2017 | 89.69 | 90.22 | 89.22 | 89.65 | 1,037,538 | -0.32(-0.36%) |
Jan 20, 2017 | 89.94 | 90.18 | 89.29 | 89.97 | 1,524,706 | +0.23(+0.26%) |
Jan 19, 2017 | 90.39 | 90.54 | 89.44 | 89.74 | 1,545,365 | -0.69(-0.76%) |
Jan 18, 2017 | 89.54 | 90.50 | 88.70 | 90.42 | 1,878,922 | +1.20(+1.35%) |
Jan 17, 2017 | 90.11 | 90.11 | 89.08 | 89.22 | 1,553,420 | -0.91(-1.01%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 89.27 | 89.92 | 87.84 | 89.79 | 1,612,510 | +0.41(+0.46%) |
Jan 11, 2017 | 89.72 | 89.91 | 88.35 | 89.38 | 2,904,035 | -0.31(-0.34%) |
Jan 10, 2017 | 90.18 | 90.18 | 89.23 | 89.69 | 1,376,893 | -0.02(-0.03%) |
Jan 09, 2017 | 90.05 | 90.45 | 89.68 | 89.72 | 1,248,845 | -0.66(-0.73%) |
Jan 06, 2017 | 89.51 | 90.48 | 89.31 | 90.38 | 1,594,166 | +0.98(+1.10%) |
Jan 05, 2017 | 89.08 | 90.16 | 88.61 | 89.40 | 2,190,630 | +0.31(+0.35%) |
Jan 04, 2017 | 88.56 | 89.82 | 88.43 | 89.09 | 3,113,002 | +0.86(+0.98%) |
Jan 03, 2017 | 89.58 | 89.68 | 87.36 | 88.23 | 2,799,860 | -0.73(-0.82%) |
Dec 30, 2016 | 88.96 | 88.96 | 88.96 | 0 | -0.19(-0.21%) | |
Dec 29, 2016 | 89.37 | 89.71 | 88.84 | 89.14 | 1,179,692 | -0.29(-0.32%) |
Dec 28, 2016 | 90.06 | 90.41 | 89.30 | 89.43 | 1,179,919 | -0.56(-0.63%) |
Dec 27, 2016 | 90.14 | 90.38 | 89.83 | 89.99 | 1,321,609 | -0.18(-0.20%) |
Dec 23, 2016 | 90.17 | 90.17 | 90.17 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 91.04 | 91.04 | 90.00 | 90.57 | 4,126,590 | -0.38(-0.41%) |
Dec 21, 2016 | 91.90 | 91.91 | 90.93 | 90.95 | 1,569,133 | -0.92(-1.00%) |
Dec 20, 2016 | 92.52 | 92.53 | 91.55 | 91.87 | 1,625,344 | +0.01(+0.01%) |
Dec 19, 2016 | 91.58 | 92.20 | 91.37 | 91.86 | 1,506,098 | -0.19(-0.20%) |
Dec 16, 2016 | 92.06 | 92.49 | 91.59 | 92.05 | 3,036,801 | +0.25(+0.27%) |
Dec 15, 2016 | 91.60 | 92.26 | 90.62 | 91.80 | 1,558,902 | +0.54(+0.59%) |
Dec 14, 2016 | 92.30 | 92.87 | 90.89 | 91.26 | 2,665,433 | -1.37(-1.47%) |
Dec 13, 2016 | 92.28 | 93.06 | 91.88 | 92.63 | 1,869,048 | +0.63(+0.69%) |
Dec 12, 2016 | 92.01 | 93.00 | 91.91 | 92.00 | 1,942,141 | -0.11(-0.12%) |
Dec 09, 2016 | 91.86 | 92.11 | 91.33 | 92.11 | 1,793,052 | +0.34(+0.37%) |
Dec 08, 2016 | 91.05 | 91.80 | 90.16 | 91.77 | 3,730,280 | +1.08(+1.19%) |
Dec 07, 2016 | 89.36 | 91.03 | 88.00 | 90.69 | 3,194,760 | +1.76(+1.98%) |
Dec 06, 2016 | 87.95 | 89.14 | 87.24 | 88.93 | 2,426,765 | +0.89(+1.01%) |
Dec 05, 2016 | 87.36 | 88.08 | 86.84 | 88.04 | 2,876,506 | +1.69(+1.96%) |
Dec 02, 2016 | 86.20 | 86.83 | 85.72 | 86.34 | 2,201,229 | +0.54(+0.63%) |
Dec 01, 2016 | 84.81 | 86.10 | 84.37 | 85.81 | 2,471,960 | +1.50(+1.78%) |
Nov 30, 2016 | 84.78 | 84.78 | 84.06 | 84.31 | 2,731,151 | +0.18(+0.21%) |
Nov 29, 2016 | 83.75 | 84.37 | 83.28 | 84.13 | 1,282,034 | +0.59(+0.71%) |
Nov 28, 2016 | 83.45 | 83.94 | 83.02 | 83.54 | 1,798,443 | -0.72(-0.85%) |
Nov 25, 2016 | 83.92 | 84.28 | 83.64 | 84.25 | 925,045 | +0.19(+0.22%) |
Nov 23, 2016 | 84.07 | 84.07 | 84.07 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.50 | 86.10 | 83.82 | 83.84 | 2,698,001 | -1.45(-1.70%) |
Nov 21, 2016 | 84.85 | 85.46 | 84.43 | 85.29 | 2,342,952 | +0.22(+0.26%) |
Nov 18, 2016 | 86.40 | 86.41 | 84.99 | 85.07 | 3,872,927 | -1.17(-1.36%) |
Nov 17, 2016 | 86.02 | 86.70 | 85.47 | 86.24 | 2,769,086 | +0.31(+0.36%) |
Nov 16, 2016 | 86.52 | 87.35 | 85.13 | 85.93 | 3,907,502 | -0.73(-0.84%) |
Nov 15, 2016 | 86.27 | 86.70 | 85.09 | 86.67 | 3,254,732 | +0.19(+0.22%) |
Nov 14, 2016 | 85.35 | 86.72 | 84.75 | 86.48 | 3,443,567 | +1.08(+1.26%) |
Nov 11, 2016 | 87.24 | 87.66 | 84.78 | 85.40 | 3,981,075 | -1.99(-2.28%) |
Nov 10, 2016 | 84.37 | 87.96 | 84.16 | 87.40 | 6,729,592 | +3.77(+4.51%) |
Nov 09, 2016 | 79.53 | 84.31 | 79.53 | 83.63 | 5,648,638 | +4.76(+6.03%) |
Nov 08, 2016 | 78.27 | 79.12 | 77.44 | 78.87 | 2,092,381 | +0.62(+0.79%) |
Nov 07, 2016 | 77.86 | 78.30 | 77.20 | 78.25 | 2,544,512 | +1.46(+1.90%) |
Nov 04, 2016 | 76.94 | 77.49 | 76.20 | 76.79 | 2,906,794 | -0.12(-0.16%) |
Nov 03, 2016 | 77.70 | 77.75 | 75.92 | 76.91 | 3,897,854 | +1.36(+1.80%) |
Nov 02, 2016 | 74.47 | 75.90 | 74.35 | 75.56 | 1,969,294 | +1.16(+1.56%) |
Nov 01, 2016 | 75.06 | 75.17 | 73.88 | 74.40 | 1,916,127 | -0.34(-0.46%) |
Oct 31, 2016 | 74.82 | 75.16 | 74.30 | 74.74 | 1,534,954 | +0.14(+0.19%) |
Oct 28, 2016 | 74.76 | 75.20 | 74.05 | 74.60 | 1,474,121 | -0.16(-0.21%) |
Oct 27, 2016 | 75.14 | 75.73 | 74.06 | 74.76 | 3,219,013 | -2.03(-2.64%) |
Oct 26, 2016 | 76.90 | 77.48 | 76.47 | 76.79 | 2,228,099 | -0.37(-0.47%) |
Oct 25, 2016 | 77.02 | 77.66 | 77.02 | 77.15 | 1,332,644 | -0.16(-0.20%) |
Oct 24, 2016 | 77.99 | 78.03 | 77.26 | 77.31 | 1,409,725 | -0.41(-0.53%) |
Oct 21, 2016 | 77.00 | 77.82 | 76.91 | 77.72 | 1,307,392 | +0.33(+0.42%) |
Oct 20, 2016 | 77.53 | 77.85 | 77.39 | 77.39 | 1,247,417 | -0.21(-0.27%) |
Oct 19, 2016 | 77.65 | 77.96 | 77.31 | 77.60 | 783,018 | -0.12(-0.15%) |
Oct 18, 2016 | 77.79 | 78.12 | 77.28 | 77.72 | 854,387 | +0.27(+0.35%) |
Oct 17, 2016 | 78.80 | 78.80 | 77.37 | 77.45 | 1,185,005 | -1.28(-1.62%) |
Oct 14, 2016 | 77.86 | 78.89 | 77.67 | 78.73 | 1,759,605 | +1.13(+1.46%) |
Oct 13, 2016 | 77.38 | 77.82 | 77.09 | 77.59 | 1,308,688 | -0.26(-0.34%) |
Oct 12, 2016 | 77.46 | 78.09 | 77.35 | 77.86 | 1,256,072 | +0.25(+0.33%) |
Oct 11, 2016 | 77.74 | 78.00 | 77.38 | 77.60 | 1,787,125 | -0.13(-0.17%) |
Oct 10, 2016 | 77.84 | 78.10 | 77.48 | 77.74 | 1,456,964 | +0.22(+0.28%) |
Oct 07, 2016 | 77.62 | 77.90 | 77.23 | 77.52 | 1,130,517 | -0.28(-0.36%) |
Oct 06, 2016 | 77.65 | 78.05 | 77.45 | 77.80 | 1,753,193 | +0.10(+0.12%) |
Oct 05, 2016 | 77.83 | 78.00 | 77.05 | 77.70 | 1,964,007 | +0.10(+0.13%) |
Oct 04, 2016 | 77.88 | 78.18 | 76.97 | 77.60 | 1,904,591 | -0.10(-0.13%) |
Oct 03, 2016 | 77.72 | 78.24 | 77.47 | 77.71 | 1,440,337 | -0.34(-0.43%) |
Sep 30, 2016 | 78.77 | 78.83 | 77.86 | 78.04 | 2,767,290 | -0.15(-0.19%) |
Sep 29, 2016 | 79.15 | 79.57 | 77.80 | 78.19 | 4,001,516 | -1.19(-1.50%) |
Sep 28, 2016 | 78.82 | 79.45 | 78.21 | 79.39 | 2,265,811 | +0.46(+0.58%) |
Sep 27, 2016 | 78.79 | 79.33 | 78.43 | 78.93 | 2,016,240 | +0.33(+0.42%) |
Sep 26, 2016 | 79.28 | 79.28 | 78.42 | 78.60 | 1,839,708 | -0.91(-1.15%) |
Sep 23, 2016 | 80.65 | 80.80 | 79.42 | 79.51 | 2,393,972 | -1.44(-1.78%) |
Sep 22, 2016 | 81.63 | 81.72 | 80.83 | 80.95 | 1,541,535 | -0.37(-0.45%) |
Sep 21, 2016 | 81.37 | 81.87 | 80.80 | 81.32 | 2,451,422 | -0.02(-0.03%) |
Sep 20, 2016 | 82.06 | 82.39 | 81.34 | 81.34 | 1,622,365 | -0.61(-0.75%) |
Sep 19, 2016 | 82.10 | 82.39 | 81.89 | 81.95 | 1,550,112 | +0.08(+0.10%) |
Sep 16, 2016 | 81.39 | 81.98 | 80.92 | 81.87 | 2,974,382 | +0.28(+0.34%) |
Sep 15, 2016 | 80.24 | 81.82 | 80.24 | 81.60 | 1,541,005 | +1.29(+1.61%) |
Sep 14, 2016 | 80.60 | 80.81 | 80.17 | 80.30 | 2,217,949 | -0.17(-0.21%) |
Sep 13, 2016 | 80.18 | 80.86 | 79.83 | 80.48 | 2,182,637 | -0.30(-0.37%) |
Sep 12, 2016 | 79.05 | 80.92 | 78.86 | 80.77 | 2,164,025 | +1.59(+2.01%) |
Sep 09, 2016 | 79.18 | 80.39 | 79.15 | 79.18 | 1,977,445 | -0.32(-0.40%) |
Sep 08, 2016 | 79.44 | 79.86 | 79.38 | 79.51 | 1,205,167 | -0.25(-0.31%) |
Sep 07, 2016 | 79.82 | 80.01 | 78.80 | 79.75 | 1,478,113 | -0.22(-0.27%) |
Sep 06, 2016 | 80.54 | 80.72 | 79.46 | 79.97 | 1,694,949 | -0.60(-0.75%) |
Sep 02, 2016 | 80.99 | 80.57 | 80.57 | 80.57 | 1,570,354 | -0.14(-0.17%) |
Sep 01, 2016 | 80.58 | 81.42 | 80.35 | 80.71 | 2,146,521 | +0.26(+0.32%) |
Aug 31, 2016 | 80.13 | 81.39 | 80.04 | 80.45 | 2,905,293 | +0.38(+0.47%) |
Aug 30, 2016 | 79.57 | 80.07 | 78.94 | 80.07 | 1,761,380 | +0.36(+0.46%) |
Aug 29, 2016 | 78.56 | 80.75 | 78.56 | 79.71 | 2,128,820 | +1.09(+1.39%) |
Aug 26, 2016 | 78.62 | 78.86 | 78.07 | 78.62 | 1,552,098 | +0.19(+0.25%) |
Aug 25, 2016 | 78.51 | 78.63 | 77.98 | 78.42 | 1,309,292 | -0.15(-0.19%) |
Aug 24, 2016 | 78.56 | 78.81 | 78.25 | 78.57 | 946,744 | -0.16(-0.20%) |
Aug 23, 2016 | 78.72 | 78.94 | 78.53 | 78.73 | 904,164 | +0.18(+0.23%) |
Aug 22, 2016 | 78.44 | 79.05 | 78.17 | 78.55 | 1,307,449 | -0.08(-0.10%) |
Aug 19, 2016 | 78.90 | 78.97 | 78.29 | 78.63 | 1,263,853 | -0.32(-0.40%) |
Aug 18, 2016 | 78.61 | 78.95 | 78.53 | 78.95 | 1,267,375 | +0.39(+0.49%) |
Aug 17, 2016 | 77.21 | 78.57 | 77.16 | 78.56 | 1,632,913 | +1.36(+1.76%) |
Aug 16, 2016 | 77.59 | 77.59 | 77.09 | 77.21 | 921,517 | -0.69(-0.89%) |
Aug 15, 2016 | 77.14 | 77.92 | 76.89 | 77.90 | 1,575,399 | +0.82(+1.06%) |
Aug 12, 2016 | 76.43 | 77.12 | 76.37 | 77.08 | 1,124,015 | +0.36(+0.47%) |
Aug 11, 2016 | 77.01 | 77.01 | 76.36 | 76.72 | 1,582,779 | -0.31(-0.40%) |
Aug 10, 2016 | 77.03 | 77.09 | 76.65 | 77.03 | 780,752 | -0.02(-0.03%) |
Aug 09, 2016 | 77.38 | 77.55 | 76.82 | 77.05 | 953,670 | -0.30(-0.39%) |
Aug 08, 2016 | 77.63 | 77.65 | 77.03 | 77.35 | 1,500,224 | -0.27(-0.35%) |
Aug 05, 2016 | 77.04 | 77.67 | 76.60 | 77.63 | 1,670,559 | +0.88(+1.15%) |
Aug 04, 2016 | 76.85 | 76.99 | 76.13 | 76.75 | 1,330,791 | +0.07(+0.09%) |
Aug 03, 2016 | 76.52 | 77.15 | 76.06 | 76.68 | 2,793,102 | -0.01(-0.02%) |
Aug 02, 2016 | 76.60 | 76.80 | 76.22 | 76.69 | 1,525,079 | +0.15(+0.19%) |
Aug 01, 2016 | 76.17 | 76.64 | 75.96 | 76.55 | 1,606,400 | +0.63(+0.83%) |
Jul 29, 2016 | 75.91 | 76.73 | 75.52 | 75.91 | 2,233,971 | +0.22(+0.29%) |
Jul 28, 2016 | 75.36 | 75.89 | 74.66 | 75.69 | 1,990,338 | -0.58(-0.76%) |
Jul 27, 2016 | 75.61 | 76.36 | 75.22 | 76.27 | 1,799,407 | +0.91(+1.20%) |
Jul 26, 2016 | 75.31 | 75.52 | 75.02 | 75.36 | 1,152,200 | -0.04(-0.06%) |
Jul 25, 2016 | 75.28 | 75.49 | 74.93 | 75.41 | 1,209,497 | -0.17(-0.23%) |
Jul 22, 2016 | 75.22 | 75.82 | 74.44 | 75.58 | 1,176,894 | +0.56(+0.75%) |
Jul 21, 2016 | 75.32 | 75.53 | 74.76 | 75.02 | 987,181 | -0.33(-0.44%) |
Jul 20, 2016 | 76.20 | 76.20 | 75.35 | 75.35 | 1,681,993 | -0.60(-0.79%) |
Jul 19, 2016 | 74.99 | 76.06 | 74.70 | 75.95 | 1,370,529 | +0.59(+0.78%) |
Jul 18, 2016 | 75.49 | 75.94 | 75.20 | 75.36 | 975,277 | -0.25(-0.32%) |
Jul 15, 2016 | 75.49 | 75.95 | 74.89 | 75.61 | 2,442,257 | +0.40(+0.53%) |
Jul 14, 2016 | 74.77 | 75.27 | 74.43 | 75.21 | 1,693,008 | +1.19(+1.60%) |
Jul 13, 2016 | 74.09 | 74.20 | 73.68 | 74.02 | 1,353,385 | -0.05(-0.07%) |
Jul 12, 2016 | 74.25 | 74.41 | 73.83 | 74.07 | 1,714,592 | +0.30(+0.40%) |
Jul 11, 2016 | 73.86 | 73.96 | 73.36 | 73.78 | 1,654,168 | +0.34(+0.47%) |
Jul 08, 2016 | 73.25 | 74.01 | 72.88 | 73.43 | 1,979,626 | +0.56(+0.76%) |
Jul 07, 2016 | 72.87 | 73.35 | 72.24 | 72.88 | 1,603,242 | +0.20(+0.28%) |
Jul 05, 2016 | 71.53 | 72.75 | 70.98 | 72.68 | 2,853,634 | +1.15(+1.61%) |
Jul 01, 2016 | 72.03 | 71.53 | 71.53 | 71.53 | 2,106,644 | -0.79(-1.10%) |
Jun 30, 2016 | 71.69 | 72.37 | 71.24 | 72.32 | 3,259,832 | +0.97(+1.36%) |
Jun 29, 2016 | 70.23 | 71.41 | 70.17 | 71.35 | 1,562,584 | +1.39(+1.98%) |
Jun 28, 2016 | 69.20 | 69.97 | 68.53 | 69.96 | 2,272,571 | +0.93(+1.34%) |
Jun 27, 2016 | 71.38 | 71.95 | 68.62 | 69.03 | 5,132,127 | -2.93(-4.08%) |
Jun 24, 2016 | 70.54 | 72.65 | 70.34 | 71.96 | 7,329,654 | +0.56(+0.79%) |
Jun 23, 2016 | 70.37 | 71.44 | 69.97 | 71.40 | 2,103,389 | +1.57(+2.24%) |
Jun 22, 2016 | 69.65 | 70.06 | 69.34 | 69.83 | 1,453,544 | +0.42(+0.60%) |
Jun 21, 2016 | 70.10 | 70.35 | 69.42 | 69.42 | 2,372,753 | -0.40(-0.57%) |
Jun 20, 2016 | 70.65 | 70.98 | 69.80 | 69.82 | 1,742,865 | -0.04(-0.06%) |
Jun 17, 2016 | 70.66 | 70.89 | 69.74 | 69.86 | 2,016,603 | -0.79(-1.12%) |
Jun 16, 2016 | 69.67 | 70.73 | 69.42 | 70.66 | 2,389,285 | +0.73(+1.04%) |
Jun 15, 2016 | 70.48 | 70.69 | 69.83 | 69.93 | 1,433,026 | -0.48(-0.67%) |
Jun 14, 2016 | 70.50 | 70.84 | 70.20 | 70.40 | 1,519,900 | -0.33(-0.46%) |
Jun 13, 2016 | 70.50 | 71.15 | 70.23 | 70.73 | 1,565,842 | +0.02(+0.03%) |
Jun 10, 2016 | 70.16 | 70.95 | 70.16 | 70.71 | 1,694,437 | +0.15(+0.21%) |
Jun 09, 2016 | 70.79 | 70.80 | 70.25 | 70.56 | 1,426,235 | -0.27(-0.38%) |
Jun 08, 2016 | 70.72 | 71.18 | 70.72 | 70.83 | 1,265,000 | -0.04(-0.05%) |
Jun 07, 2016 | 71.59 | 71.59 | 70.83 | 70.86 | 1,196,266 | -0.55(-0.76%) |
Jun 06, 2016 | 71.37 | 71.56 | 70.90 | 71.41 | 1,599,623 | -0.02(-0.03%) |
Jun 03, 2016 | 71.73 | 71.88 | 70.77 | 71.43 | 1,808,709 | -0.54(-0.75%) |
Jun 02, 2016 | 72.36 | 72.48 | 71.64 | 71.97 | 1,233,975 | -0.35(-0.48%) |
Jun 01, 2016 | 72.16 | 72.48 | 71.91 | 72.32 | 1,737,712 | +0.09(+0.12%) |
May 31, 2016 | 72.77 | 73.05 | 71.97 | 72.23 | 2,917,242 | -0.53(-0.73%) |
May 27, 2016 | 72.29 | 72.76 | 72.76 | 72.76 | 1,159,420 | +0.84(+1.17%) |
May 26, 2016 | 71.16 | 72.23 | 71.16 | 71.92 | 1,567,113 | -0.18(-0.26%) |
May 25, 2016 | 72.38 | 72.68 | 71.82 | 72.10 | 2,155,292 | -0.17(-0.23%) |
May 24, 2016 | 71.54 | 72.34 | 71.09 | 72.27 | 1,660,556 | +0.97(+1.37%) |
May 23, 2016 | 71.35 | 71.51 | 70.92 | 71.30 | 1,145,809 | +0.13(+0.19%) |
May 20, 2016 | 70.76 | 71.50 | 70.53 | 71.17 | 1,436,877 | +0.49(+0.70%) |
May 19, 2016 | 71.20 | 71.74 | 70.60 | 70.67 | 1,841,618 | -0.75(-1.04%) |
May 18, 2016 | 69.73 | 71.45 | 69.49 | 71.42 | 2,361,964 | +1.73(+2.49%) |
May 17, 2016 | 70.05 | 70.46 | 69.54 | 69.68 | 1,599,076 | -0.44(-0.63%) |
May 16, 2016 | 69.47 | 70.33 | 69.36 | 70.13 | 1,337,720 | +0.52(+0.75%) |
May 13, 2016 | 70.10 | 70.51 | 69.57 | 69.60 | 1,336,070 | -0.57(-0.81%) |
May 12, 2016 | 69.34 | 70.36 | 69.24 | 70.17 | 1,406,355 | +1.05(+1.52%) |
May 11, 2016 | 69.64 | 69.87 | 68.80 | 69.12 | 1,788,946 | -0.78(-1.12%) |
May 10, 2016 | 69.30 | 69.96 | 69.26 | 69.91 | 1,883,271 | +0.55(+0.79%) |
May 09, 2016 | 68.56 | 69.51 | 68.39 | 69.36 | 2,008,493 | +0.83(+1.21%) |
May 06, 2016 | 68.13 | 68.61 | 67.99 | 68.53 | 1,856,550 | -0.04(-0.05%) |
May 05, 2016 | 68.44 | 68.86 | 68.05 | 68.57 | 2,159,431 | +0.45(+0.66%) |
May 04, 2016 | 68.15 | 68.58 | 67.98 | 68.12 | 2,693,111 | -0.38(-0.55%) |
May 03, 2016 | 68.78 | 69.11 | 67.88 | 68.50 | 1,482,741 | -0.58(-0.84%) |