Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 88.24 | 88.31 | 87.74 | 88.07 | 121,031 | +0.05(+0.06%) |
May 30, 2017 | 87.77 | 88.06 | 87.76 | 88.02 | 135,324 | +0.20(+0.23%) |
May 26, 2017 | 87.71 | 87.82 | 87.51 | 87.82 | 149,322 | +0.14(+0.16%) |
May 25, 2017 | 87.31 | 87.82 | 87.15 | 87.68 | 264,438 | +0.69(+0.80%) |
May 24, 2017 | 86.78 | 87.02 | 86.71 | 86.99 | 319,902 | +0.45(+0.52%) |
May 23, 2017 | 86.62 | 86.64 | 86.40 | 86.54 | 156,410 | +0.12(+0.14%) |
May 22, 2017 | 85.87 | 86.45 | 85.87 | 86.43 | 152,188 | +0.78(+0.91%) |
May 19, 2017 | 85.46 | 85.87 | 85.25 | 85.64 | 146,582 | +0.52(+0.61%) |
May 18, 2017 | 84.45 | 85.38 | 84.28 | 85.13 | 288,474 | +0.62(+0.74%) |
May 17, 2017 | 85.47 | 85.67 | 84.47 | 84.50 | 146,543 | -1.62(-1.88%) |
May 16, 2017 | 86.16 | 86.16 | 85.86 | 86.12 | 152,034 | +0.14(+0.16%) |
May 15, 2017 | 85.50 | 85.99 | 85.33 | 85.98 | 297,727 | +0.65(+0.77%) |
May 12, 2017 | 85.23 | 85.32 | 85.12 | 85.32 | 904,294 | +0.15(+0.17%) |
May 11, 2017 | 84.97 | 85.26 | 84.71 | 85.18 | 107,186 | -0.03(-0.03%) |
May 10, 2017 | 84.92 | 85.22 | 84.72 | 85.21 | 248,409 | +0.60(+0.71%) |
May 09, 2017 | 84.75 | 84.85 | 84.48 | 84.60 | 1,380,975 | -0.03(-0.04%) |
May 08, 2017 | 84.77 | 84.77 | 84.43 | 84.63 | 480,451 | -0.06(-0.07%) |
May 05, 2017 | 84.52 | 84.70 | 84.35 | 84.69 | 168,510 | +0.44(+0.52%) |
May 04, 2017 | 84.23 | 84.32 | 83.98 | 84.25 | 1,766,118 | +0.14(+0.17%) |
May 03, 2017 | 84.25 | 84.38 | 83.93 | 84.12 | 290,699 | -0.24(-0.28%) |
May 02, 2017 | 84.54 | 84.54 | 84.22 | 84.35 | 1,353,113 | -0.15(-0.18%) |
May 01, 2017 | 84.25 | 84.59 | 84.11 | 84.50 | 299,474 | +0.44(+0.52%) |
Apr 28, 2017 | 84.29 | 84.35 | 83.90 | 84.07 | 129,166 | +0.13(+0.15%) |
Apr 27, 2017 | 83.64 | 84.08 | 83.63 | 83.94 | 183,283 | +0.40(+0.47%) |
Apr 26, 2017 | 83.88 | 83.90 | 83.50 | 83.54 | 243,657 | -0.28(-0.33%) |
Apr 25, 2017 | 83.54 | 83.91 | 83.51 | 83.82 | 243,414 | +0.48(+0.57%) |
Apr 24, 2017 | 83.21 | 83.45 | 83.10 | 83.34 | 144,396 | +0.84(+1.02%) |
Apr 21, 2017 | 82.48 | 82.60 | 82.32 | 82.50 | 157,842 | -0.02(-0.02%) |
Apr 20, 2017 | 82.21 | 82.64 | 81.95 | 82.52 | 178,758 | +0.48(+0.58%) |
Apr 19, 2017 | 82.20 | 82.38 | 81.94 | 82.04 | 384,826 | +0.13(+0.16%) |
Apr 18, 2017 | 81.72 | 82.04 | 81.72 | 81.91 | 1,472,107 | -0.05(-0.06%) |
Apr 17, 2017 | 81.28 | 81.98 | 81.28 | 81.96 | 143,317 | +0.85(+1.05%) |
Apr 13, 2017 | 81.38 | 81.69 | 81.11 | 81.11 | 188,458 | -0.39(-0.47%) |
Apr 12, 2017 | 81.76 | 81.76 | 81.38 | 81.50 | 288,787 | -0.31(-0.38%) |
Apr 11, 2017 | 81.78 | 81.84 | 81.27 | 81.80 | 128,124 | -0.09(-0.11%) |
Apr 10, 2017 | 82.01 | 82.17 | 81.75 | 81.89 | 185,273 | -0.02(-0.02%) |
Apr 07, 2017 | 81.98 | 82.16 | 81.76 | 81.91 | 103,251 | -0.03(-0.04%) |
Apr 06, 2017 | 81.86 | 82.08 | 81.65 | 81.94 | 111,557 | +0.15(+0.19%) |
Apr 05, 2017 | 82.02 | 82.56 | 81.71 | 81.79 | 198,464 | -0.11(-0.14%) |
Apr 04, 2017 | 81.69 | 81.91 | 81.61 | 81.90 | 207,415 | -0.05(-0.06%) |
Apr 03, 2017 | 82.07 | 82.14 | 81.49 | 81.95 | 533,751 | +0.00(+0.00%) |
Mar 31, 2017 | 81.92 | 82.24 | 81.86 | 81.95 | 160,657 | +0.00(+0.00%) |
Mar 30, 2017 | 81.90 | 82.13 | 81.84 | 81.95 | 297,218 | +0.03(+0.04%) |
Mar 29, 2017 | 81.57 | 81.94 | 81.44 | 81.92 | 195,082 | +0.24(+0.29%) |
Mar 28, 2017 | 81.28 | 81.81 | 81.17 | 81.69 | 104,358 | +0.33(+0.40%) |
Mar 27, 2017 | 80.81 | 81.48 | 80.68 | 81.36 | 159,122 | -0.10(-0.12%) |
Mar 24, 2017 | 81.65 | 81.82 | 81.10 | 81.46 | 137,332 | +0.17(+0.21%) |
Mar 23, 2017 | 81.30 | 81.69 | 81.18 | 81.28 | 526,572 | -0.16(-0.19%) |
Mar 22, 2017 | 80.98 | 81.50 | 80.95 | 81.44 | 160,526 | +0.43(+0.52%) |
Mar 21, 2017 | 82.13 | 82.32 | 80.96 | 81.02 | 177,951 | -0.97(-1.18%) |
Mar 20, 2017 | 81.95 | 82.15 | 81.82 | 81.98 | 199,139 | +0.05(+0.06%) |
Mar 17, 2017 | 81.94 | 82.18 | 81.87 | 81.93 | 128,593 | +0.19(+0.24%) |
Mar 16, 2017 | 82.03 | 82.04 | 81.59 | 81.74 | 127,548 | -0.21(-0.25%) |
Mar 15, 2017 | 81.35 | 82.10 | 81.28 | 81.95 | 205,244 | +0.72(+0.89%) |
Mar 14, 2017 | 81.37 | 81.39 | 81.00 | 81.22 | 141,895 | -0.30(-0.36%) |
Mar 13, 2017 | 81.23 | 81.53 | 81.20 | 81.52 | 144,023 | +0.29(+0.35%) |
Mar 10, 2017 | 81.09 | 81.23 | 80.84 | 81.23 | 230,537 | +0.48(+0.60%) |
Mar 09, 2017 | 80.57 | 80.81 | 80.43 | 80.75 | 166,981 | +0.14(+0.17%) |
Mar 08, 2017 | 80.62 | 80.86 | 80.51 | 80.61 | 194,522 | -0.03(-0.04%) |
Mar 07, 2017 | 80.47 | 80.88 | 80.47 | 80.64 | 156,156 | +0.00(+0.00%) |
Mar 06, 2017 | 80.50 | 80.74 | 80.34 | 80.64 | 229,344 | -0.15(-0.18%) |
Mar 03, 2017 | 80.68 | 80.81 | 80.48 | 80.79 | 80,037 | +0.13(+0.16%) |
Mar 02, 2017 | 81.08 | 81.08 | 80.66 | 80.66 | 436,327 | -0.48(-0.60%) |
Mar 01, 2017 | 80.69 | 81.29 | 80.65 | 81.15 | 259,521 | +0.84(+1.05%) |
Feb 28, 2017 | 80.39 | 80.48 | 80.17 | 80.31 | 397,971 | -0.11(-0.14%) |
Feb 27, 2017 | 80.25 | 80.42 | 80.11 | 80.41 | 108,600 | +0.17(+0.21%) |
Feb 24, 2017 | 79.69 | 80.27 | 79.60 | 80.25 | 109,900 | +0.17(+0.21%) |
Feb 23, 2017 | 80.35 | 80.37 | 79.71 | 80.08 | 170,002 | -0.20(-0.25%) |
Feb 22, 2017 | 80.09 | 80.29 | 80.07 | 80.28 | 156,476 | +0.08(+0.10%) |
Feb 21, 2017 | 79.75 | 80.26 | 79.75 | 80.20 | 138,626 | +0.56(+0.71%) |
Feb 17, 2017 | 79.63 | 79.63 | 79.63 | 0 | +0.09(+0.12%) | |
Feb 16, 2017 | 79.42 | 79.56 | 79.21 | 79.54 | 152,286 | +0.14(+0.18%) |
Feb 15, 2017 | 78.97 | 79.46 | 78.96 | 79.40 | 359,881 | +0.38(+0.48%) |
Feb 14, 2017 | 78.91 | 79.05 | 78.68 | 79.02 | 325,560 | -0.01(-0.01%) |
Feb 13, 2017 | 78.97 | 79.08 | 78.90 | 79.03 | 179,965 | +0.24(+0.30%) |
Feb 10, 2017 | 78.67 | 78.91 | 78.54 | 78.79 | 151,289 | +0.25(+0.31%) |
Feb 09, 2017 | 78.46 | 78.68 | 78.40 | 78.55 | 248,926 | +0.15(+0.19%) |
Feb 08, 2017 | 78.14 | 78.42 | 78.05 | 78.40 | 641,142 | +0.20(+0.25%) |
Feb 07, 2017 | 78.20 | 78.30 | 78.02 | 78.20 | 349,251 | +0.24(+0.30%) |
Feb 06, 2017 | 78.00 | 78.00 | 77.76 | 77.96 | 163,890 | -0.04(-0.05%) |
Feb 03, 2017 | 77.74 | 78.09 | 77.74 | 78.00 | 154,874 | +0.32(+0.41%) |
Feb 02, 2017 | 77.36 | 77.73 | 77.18 | 77.68 | 270,292 | +0.14(+0.18%) |
Feb 01, 2017 | 77.65 | 77.65 | 77.08 | 77.55 | 557,534 | +0.18(+0.23%) |
Jan 31, 2017 | 77.15 | 77.40 | 77.01 | 77.37 | 315,663 | +0.00(+0.00%) |
Jan 30, 2017 | 77.62 | 77.71 | 77.03 | 77.37 | 126,543 | -0.47(-0.61%) |
Jan 27, 2017 | 77.88 | 77.93 | 77.72 | 77.84 | 208,475 | +0.12(+0.15%) |
Jan 26, 2017 | 77.81 | 77.82 | 77.60 | 77.72 | 463,177 | -0.11(-0.14%) |
Jan 25, 2017 | 77.53 | 77.83 | 77.46 | 77.83 | 429,444 | +0.63(+0.82%) |
Jan 24, 2017 | 76.70 | 77.31 | 76.69 | 77.20 | 341,679 | +0.62(+0.81%) |
Jan 23, 2017 | 76.60 | 76.78 | 76.28 | 76.58 | 159,192 | -0.17(-0.22%) |
Jan 20, 2017 | 76.89 | 77.13 | 76.64 | 76.75 | 263,006 | +0.16(+0.21%) |
Jan 19, 2017 | 76.68 | 76.84 | 76.41 | 76.59 | 277,400 | -0.09(-0.12%) |
Jan 18, 2017 | 76.55 | 76.73 | 76.43 | 76.68 | 456,818 | +0.23(+0.30%) |
Jan 17, 2017 | 76.57 | 76.65 | 76.24 | 76.45 | 399,388 | -0.18(-0.23%) |
Jan 13, 2017 | 76.63 | 76.63 | 76.63 | 0 | +0.19(+0.25%) | |
Jan 12, 2017 | 76.30 | 76.46 | 75.81 | 76.44 | 170,728 | -0.09(-0.12%) |
Jan 11, 2017 | 76.35 | 76.53 | 76.04 | 76.53 | 177,306 | +0.25(+0.32%) |
Jan 10, 2017 | 76.35 | 76.53 | 76.14 | 76.28 | 184,319 | -0.04(-0.05%) |
Jan 09, 2017 | 76.38 | 76.49 | 76.21 | 76.32 | 159,935 | -0.03(-0.04%) |
Jan 06, 2017 | 75.91 | 76.50 | 75.74 | 76.35 | 251,690 | +0.43(+0.57%) |
Jan 05, 2017 | 75.68 | 75.95 | 75.53 | 75.92 | 397,952 | +0.25(+0.33%) |
Jan 04, 2017 | 75.38 | 75.79 | 75.38 | 75.67 | 217,873 | +0.44(+0.59%) |
Jan 03, 2017 | 75.27 | 75.60 | 74.88 | 75.22 | 287,322 | +0.22(+0.29%) |
Dec 30, 2016 | 75.01 | 75.01 | 75.01 | 0 | -0.59(-0.78%) | |
Dec 29, 2016 | 75.39 | 75.60 | 75.33 | 75.60 | 128,302 | +0.16(+0.21%) |
Dec 28, 2016 | 76.34 | 76.34 | 75.38 | 75.44 | 108,038 | -0.78(-1.02%) |
Dec 27, 2016 | 75.92 | 76.29 | 75.92 | 76.22 | 120,389 | +0.34(+0.44%) |
Dec 23, 2016 | 75.89 | 75.89 | 75.89 | 0 | +0.14(+0.18%) | |
Dec 22, 2016 | 75.82 | 75.91 | 75.54 | 75.75 | 409,615 | -0.03(-0.04%) |
Dec 21, 2016 | 75.88 | 75.88 | 75.73 | 75.78 | 428,025 | -0.09(-0.12%) |
Dec 20, 2016 | 75.88 | 76.00 | 75.75 | 75.87 | 266,858 | +0.25(+0.33%) |
Dec 19, 2016 | 75.52 | 75.82 | 75.46 | 75.62 | 294,497 | +0.26(+0.34%) |
Dec 16, 2016 | 75.73 | 76.04 | 75.20 | 75.36 | 142,543 | -0.21(-0.27%) |
Dec 15, 2016 | 75.25 | 75.75 | 75.23 | 75.57 | 207,348 | +0.38(+0.51%) |
Dec 14, 2016 | 75.73 | 75.96 | 75.09 | 75.19 | 194,480 | -0.45(-0.60%) |
Dec 13, 2016 | 75.22 | 75.90 | 75.22 | 75.64 | 196,452 | +0.62(+0.83%) |
Dec 12, 2016 | 74.90 | 75.05 | 74.72 | 75.02 | 158,518 | -0.09(-0.12%) |
Dec 09, 2016 | 75.14 | 75.14 | 74.87 | 75.11 | 439,236 | +0.22(+0.29%) |
Dec 08, 2016 | 74.93 | 75.15 | 74.80 | 74.89 | 153,847 | -0.03(-0.04%) |
Dec 07, 2016 | 73.93 | 74.98 | 73.85 | 74.92 | 135,547 | +0.96(+1.30%) |
Dec 06, 2016 | 73.89 | 73.99 | 73.74 | 73.96 | 265,865 | +0.19(+0.25%) |
Dec 05, 2016 | 73.56 | 73.83 | 73.36 | 73.77 | 368,681 | +0.54(+0.74%) |
Dec 02, 2016 | 72.89 | 73.43 | 72.81 | 73.23 | 220,449 | +0.43(+0.59%) |
Dec 01, 2016 | 74.19 | 74.19 | 72.70 | 72.80 | 366,912 | -1.40(-1.88%) |
Nov 30, 2016 | 75.24 | 75.24 | 74.19 | 74.19 | 212,573 | -1.16(-1.54%) |
Nov 29, 2016 | 75.12 | 75.51 | 75.12 | 75.35 | 232,583 | +0.30(+0.39%) |
Nov 28, 2016 | 75.01 | 75.26 | 75.01 | 75.06 | 179,164 | -0.03(-0.04%) |
Nov 25, 2016 | 74.88 | 75.13 | 74.88 | 75.09 | 53,271 | +0.13(+0.17%) |
Nov 23, 2016 | 74.96 | 74.96 | 74.96 | 0 | +0.16(+0.21%) | |
Nov 22, 2016 | 74.77 | 74.92 | 74.62 | 74.80 | 257,474 | +0.26(+0.34%) |
Nov 21, 2016 | 74.13 | 74.55 | 74.13 | 74.55 | 719,448 | +0.50(+0.68%) |
Nov 18, 2016 | 74.34 | 74.39 | 73.95 | 74.05 | 215,585 | -0.21(-0.28%) |
Nov 17, 2016 | 73.93 | 74.28 | 73.87 | 74.25 | 182,646 | +0.40(+0.55%) |
Nov 16, 2016 | 73.46 | 73.85 | 73.46 | 73.85 | 227,715 | +0.22(+0.29%) |
Nov 15, 2016 | 73.16 | 73.66 | 73.10 | 73.63 | 305,523 | +0.69(+0.94%) |
Nov 14, 2016 | 73.67 | 73.67 | 72.86 | 72.94 | 403,031 | -0.60(-0.82%) |
Nov 11, 2016 | 73.65 | 73.79 | 73.33 | 73.54 | 159,895 | -0.10(-0.13%) |
Nov 10, 2016 | 74.81 | 74.81 | 73.10 | 73.64 | 754,301 | -0.95(-1.28%) |
Nov 09, 2016 | 74.09 | 74.75 | 73.88 | 74.60 | 340,588 | -0.31(-0.42%) |
Nov 08, 2016 | 74.37 | 75.14 | 74.37 | 74.91 | 180,409 | +0.54(+0.73%) |
Nov 07, 2016 | 73.77 | 74.40 | 73.71 | 74.37 | 144,806 | +1.46(+2.00%) |
Nov 04, 2016 | 73.00 | 73.33 | 72.86 | 72.91 | 172,972 | -0.08(-0.11%) |
Nov 03, 2016 | 73.29 | 73.42 | 72.91 | 72.99 | 218,207 | -0.41(-0.56%) |
Nov 02, 2016 | 73.81 | 73.92 | 73.34 | 73.41 | 192,618 | -0.51(-0.69%) |
Nov 01, 2016 | 74.71 | 74.82 | 73.57 | 73.92 | 297,602 | -0.72(-0.96%) |
Oct 31, 2016 | 74.34 | 74.71 | 74.28 | 74.64 | 210,272 | +0.43(+0.58%) |
Oct 28, 2016 | 74.02 | 74.69 | 74.02 | 74.20 | 437,178 | +0.16(+0.21%) |
Oct 27, 2016 | 74.76 | 74.81 | 74.03 | 74.05 | 167,098 | -0.48(-0.65%) |
Oct 26, 2016 | 74.76 | 74.88 | 74.42 | 74.53 | 147,652 | -0.45(-0.60%) |
Oct 25, 2016 | 75.36 | 75.50 | 74.97 | 74.98 | 287,035 | -0.42(-0.56%) |
Oct 24, 2016 | 75.15 | 75.41 | 75.15 | 75.40 | 339,644 | +0.50(+0.67%) |
Oct 21, 2016 | 74.73 | 74.92 | 74.63 | 74.90 | 126,524 | +0.06(+0.08%) |
Oct 20, 2016 | 74.89 | 74.99 | 74.66 | 74.84 | 335,385 | -0.09(-0.12%) |
Oct 19, 2016 | 75.05 | 75.07 | 74.76 | 74.93 | 157,194 | -0.04(-0.05%) |
Oct 18, 2016 | 75.03 | 75.22 | 74.81 | 74.97 | 204,994 | +0.39(+0.53%) |
Oct 17, 2016 | 74.72 | 74.80 | 74.52 | 74.58 | 143,066 | -0.14(-0.18%) |
Oct 14, 2016 | 75.02 | 75.26 | 74.71 | 74.71 | 230,549 | -0.08(-0.11%) |
Oct 13, 2016 | 74.45 | 74.99 | 74.24 | 74.79 | 196,564 | -0.08(-0.11%) |
Oct 12, 2016 | 74.42 | 74.99 | 74.42 | 74.87 | 131,993 | +0.49(+0.66%) |
Oct 11, 2016 | 75.16 | 75.16 | 74.20 | 74.38 | 381,251 | -0.93(-1.24%) |
Oct 10, 2016 | 75.22 | 75.38 | 75.22 | 75.31 | 581,101 | +0.33(+0.45%) |
Oct 07, 2016 | 75.28 | 75.36 | 74.61 | 74.98 | 91,631 | -0.30(-0.39%) |
Oct 06, 2016 | 74.98 | 75.35 | 74.83 | 75.28 | 138,815 | +0.23(+0.30%) |
Oct 05, 2016 | 75.28 | 75.40 | 74.95 | 75.05 | 97,387 | -0.05(-0.07%) |
Oct 04, 2016 | 75.90 | 75.90 | 74.83 | 75.10 | 184,911 | -0.74(-0.97%) |
Oct 03, 2016 | 75.96 | 75.96 | 75.61 | 75.84 | 317,658 | -0.28(-0.36%) |
Sep 30, 2016 | 76.09 | 76.37 | 75.93 | 76.11 | 99,467 | +0.27(+0.35%) |
Sep 29, 2016 | 76.45 | 76.53 | 75.71 | 75.85 | 191,026 | -0.64(-0.84%) |
Sep 28, 2016 | 76.43 | 76.52 | 76.09 | 76.48 | 180,523 | +0.11(+0.15%) |
Sep 27, 2016 | 75.93 | 76.53 | 75.92 | 76.37 | 82,120 | +0.50(+0.65%) |
Sep 26, 2016 | 76.13 | 76.13 | 75.85 | 75.88 | 131,807 | -0.48(-0.63%) |
Sep 23, 2016 | 76.50 | 76.54 | 76.30 | 76.35 | 222,547 | -0.34(-0.45%) |
Sep 22, 2016 | 76.42 | 76.80 | 76.42 | 76.70 | 110,010 | +0.58(+0.76%) |
Sep 21, 2016 | 75.35 | 76.17 | 75.11 | 76.12 | 217,677 | +1.06(+1.41%) |
Sep 20, 2016 | 75.22 | 75.36 | 75.00 | 75.06 | 269,281 | +0.08(+0.10%) |
Sep 19, 2016 | 75.07 | 75.31 | 74.85 | 74.98 | 93,249 | +0.11(+0.14%) |
Sep 16, 2016 | 74.87 | 75.06 | 74.59 | 74.88 | 155,557 | -0.10(-0.13%) |
Sep 15, 2016 | 74.22 | 75.10 | 74.12 | 74.97 | 181,221 | +0.70(+0.94%) |
Sep 14, 2016 | 74.20 | 74.64 | 74.05 | 74.28 | 204,662 | +0.11(+0.15%) |
Sep 13, 2016 | 74.78 | 74.81 | 73.97 | 74.17 | 154,341 | -1.05(-1.39%) |
Sep 12, 2016 | 73.85 | 75.31 | 73.76 | 75.22 | 196,889 | +1.12(+1.51%) |
Sep 09, 2016 | 75.70 | 75.70 | 74.09 | 74.10 | 250,249 | -2.04(-2.68%) |
Sep 08, 2016 | 76.39 | 76.40 | 76.06 | 76.14 | 661,799 | -0.36(-0.47%) |
Sep 07, 2016 | 76.69 | 76.69 | 76.30 | 76.50 | 203,279 | -0.21(-0.27%) |
Sep 06, 2016 | 76.43 | 76.72 | 76.31 | 76.71 | 374,041 | +0.44(+0.58%) |
Sep 02, 2016 | 76.09 | 76.27 | 76.27 | 76.27 | 242,745 | +0.40(+0.53%) |
Sep 01, 2016 | 75.77 | 75.87 | 75.51 | 75.86 | 132,029 | +0.13(+0.17%) |
Aug 31, 2016 | 75.71 | 75.78 | 75.43 | 75.74 | 265,494 | -0.06(-0.08%) |
Aug 30, 2016 | 76.08 | 76.20 | 75.63 | 75.80 | 183,489 | -0.32(-0.42%) |
Aug 29, 2016 | 75.70 | 76.14 | 75.69 | 76.12 | 148,532 | +0.49(+0.64%) |
Aug 26, 2016 | 75.91 | 76.33 | 75.32 | 75.63 | 276,113 | -0.22(-0.29%) |
Aug 25, 2016 | 75.70 | 76.05 | 75.46 | 75.86 | 180,401 | -0.04(-0.05%) |
Aug 24, 2016 | 76.28 | 76.28 | 75.75 | 75.89 | 149,679 | -0.43(-0.56%) |
Aug 23, 2016 | 76.51 | 76.61 | 76.31 | 76.33 | 170,328 | +0.04(+0.05%) |
Aug 22, 2016 | 76.18 | 76.37 | 76.05 | 76.29 | 120,316 | +0.11(+0.14%) |
Aug 19, 2016 | 76.25 | 76.30 | 76.00 | 76.18 | 280,941 | -0.25(-0.33%) |
Aug 18, 2016 | 76.34 | 76.43 | 76.25 | 76.43 | 164,443 | +0.03(+0.04%) |
Aug 17, 2016 | 76.16 | 76.41 | 75.79 | 76.40 | 191,084 | +0.25(+0.33%) |
Aug 16, 2016 | 76.74 | 76.74 | 76.12 | 76.15 | 169,956 | -0.74(-0.97%) |
Aug 15, 2016 | 77.17 | 77.17 | 76.87 | 76.89 | 133,867 | -0.22(-0.28%) |
Aug 12, 2016 | 77.05 | 77.21 | 76.97 | 77.11 | 249,618 | -0.03(-0.04%) |
Aug 11, 2016 | 76.98 | 77.18 | 76.93 | 77.14 | 167,398 | +0.24(+0.31%) |
Aug 10, 2016 | 76.84 | 76.93 | 76.75 | 76.90 | 103,619 | +0.12(+0.15%) |
Aug 09, 2016 | 76.62 | 77.05 | 76.53 | 76.79 | 408,821 | +0.20(+0.26%) |
Aug 08, 2016 | 76.83 | 76.87 | 76.49 | 76.59 | 122,726 | -0.19(-0.24%) |
Aug 05, 2016 | 76.74 | 76.83 | 76.65 | 76.78 | 344,661 | +0.25(+0.32%) |
Aug 04, 2016 | 76.43 | 76.72 | 76.35 | 76.53 | 141,317 | +0.17(+0.22%) |
Aug 03, 2016 | 76.59 | 76.68 | 76.22 | 76.36 | 158,331 | -0.30(-0.40%) |
Aug 02, 2016 | 76.98 | 76.98 | 76.44 | 76.67 | 215,394 | -0.33(-0.43%) |
Aug 01, 2016 | 76.85 | 77.18 | 76.82 | 77.00 | 194,509 | +0.12(+0.15%) |
Jul 29, 2016 | 76.72 | 77.19 | 76.65 | 76.88 | 213,456 | +0.30(+0.40%) |
Jul 28, 2016 | 76.36 | 76.67 | 76.15 | 76.58 | 99,747 | +0.36(+0.48%) |
Jul 27, 2016 | 76.60 | 76.65 | 75.91 | 76.22 | 216,779 | -0.25(-0.33%) |
Jul 26, 2016 | 76.72 | 76.78 | 76.27 | 76.47 | 141,537 | -0.25(-0.32%) |
Jul 25, 2016 | 76.88 | 76.91 | 76.49 | 76.72 | 224,784 | -0.21(-0.27%) |
Jul 22, 2016 | 76.41 | 76.92 | 76.41 | 76.92 | 230,235 | +0.53(+0.69%) |
Jul 21, 2016 | 76.77 | 76.77 | 76.23 | 76.39 | 139,285 | -0.38(-0.50%) |
Jul 20, 2016 | 76.82 | 76.88 | 76.66 | 76.78 | 224,159 | +0.14(+0.18%) |
Jul 19, 2016 | 76.28 | 76.64 | 76.25 | 76.64 | 231,468 | +0.18(+0.23%) |
Jul 18, 2016 | 76.41 | 76.50 | 76.28 | 76.46 | 337,202 | +0.17(+0.22%) |
Jul 15, 2016 | 76.57 | 76.61 | 76.12 | 76.30 | 434,604 | -0.09(-0.12%) |
Jul 14, 2016 | 76.41 | 76.56 | 76.23 | 76.38 | 181,776 | +0.14(+0.18%) |
Jul 13, 2016 | 76.32 | 76.39 | 76.16 | 76.25 | 248,206 | +0.12(+0.15%) |
Jul 12, 2016 | 76.41 | 76.48 | 76.13 | 76.13 | 347,532 | -0.18(-0.23%) |
Jul 11, 2016 | 76.29 | 76.48 | 76.11 | 76.31 | 411,985 | +0.16(+0.21%) |
Jul 08, 2016 | 75.66 | 76.16 | 75.25 | 76.15 | 287,916 | +0.90(+1.20%) |
Jul 07, 2016 | 75.62 | 75.63 | 75.03 | 75.25 | 359,928 | -0.40(-0.53%) |
Jul 06, 2016 | 74.95 | 75.66 | 74.92 | 75.65 | 331,229 | +0.46(+0.61%) |
Jul 05, 2016 | 74.89 | 75.28 | 74.89 | 75.19 | 213,243 | +0.24(+0.33%) |
Jul 01, 2016 | 74.96 | 74.94 | 74.94 | 74.94 | 182,237 | +0.07(+0.09%) |
Jun 30, 2016 | 73.96 | 74.88 | 73.94 | 74.88 | 301,214 | +1.04(+1.41%) |
Jun 29, 2016 | 73.41 | 73.89 | 73.41 | 73.84 | 431,938 | +0.83(+1.14%) |
Jun 28, 2016 | 72.65 | 73.03 | 72.42 | 73.00 | 282,651 | +0.88(+1.22%) |
Jun 27, 2016 | 72.04 | 72.22 | 71.69 | 72.12 | 344,095 | -0.34(-0.47%) |
Jun 24, 2016 | 72.30 | 73.41 | 71.86 | 72.46 | 316,218 | -1.57(-2.12%) |
Jun 23, 2016 | 73.78 | 74.03 | 73.58 | 74.03 | 227,968 | +0.67(+0.91%) |
Jun 22, 2016 | 73.62 | 73.69 | 73.34 | 73.37 | 162,474 | -0.18(-0.24%) |
Jun 21, 2016 | 73.57 | 73.70 | 73.50 | 73.54 | 142,319 | +0.15(+0.20%) |
Jun 20, 2016 | 73.49 | 73.74 | 73.34 | 73.39 | 163,288 | +0.43(+0.59%) |
Jun 17, 2016 | 73.47 | 73.48 | 72.62 | 72.96 | 221,229 | -0.46(-0.63%) |
Jun 16, 2016 | 72.92 | 73.46 | 72.71 | 73.42 | 229,612 | +0.29(+0.40%) |
Jun 15, 2016 | 73.39 | 73.50 | 73.07 | 73.13 | 433,069 | -0.17(-0.23%) |
Jun 14, 2016 | 73.07 | 73.30 | 72.87 | 73.30 | 167,457 | +0.08(+0.11%) |
Jun 13, 2016 | 73.44 | 73.74 | 73.18 | 73.22 | 195,138 | -0.47(-0.64%) |
Jun 10, 2016 | 73.74 | 73.87 | 73.45 | 73.69 | 178,274 | -0.43(-0.58%) |
Jun 09, 2016 | 73.67 | 74.18 | 73.67 | 74.12 | 166,559 | +0.27(+0.37%) |
Jun 08, 2016 | 73.41 | 73.90 | 73.40 | 73.84 | 177,737 | +0.45(+0.61%) |
Jun 07, 2016 | 73.48 | 73.66 | 73.36 | 73.39 | 229,098 | +0.02(+0.03%) |
Jun 06, 2016 | 73.48 | 73.56 | 73.17 | 73.37 | 425,269 | -0.04(-0.05%) |
Jun 03, 2016 | 73.19 | 73.53 | 72.97 | 73.41 | 205,781 | +0.28(+0.39%) |
Jun 02, 2016 | 72.84 | 73.13 | 72.74 | 73.13 | 181,753 | +0.20(+0.27%) |