Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 98.51 | 99.31 | 98.35 | 98.67 | 890,778 | +0.21(+0.21%) |
Apr 27, 2017 | 98.00 | 99.75 | 98.00 | 98.46 | 1,519,853 | -0.04(-0.04%) |
Apr 26, 2017 | 99.96 | 100.33 | 98.44 | 98.50 | 1,903,989 | -0.65(-0.66%) |
Apr 25, 2017 | 101.25 | 101.33 | 99.13 | 99.15 | 2,487,951 | -3.06(-2.99%) |
Apr 24, 2017 | 101.74 | 102.69 | 101.74 | 102.21 | 1,328,120 | +1.26(+1.25%) |
Apr 21, 2017 | 100.22 | 101.11 | 100.17 | 100.95 | 1,029,153 | +0.59(+0.59%) |
Apr 20, 2017 | 99.22 | 101.15 | 99.10 | 100.36 | 1,328,201 | +1.64(+1.66%) |
Apr 19, 2017 | 98.99 | 99.34 | 98.60 | 98.72 | 1,160,301 | +0.28(+0.28%) |
Apr 18, 2017 | 98.42 | 98.77 | 97.69 | 98.44 | 1,007,566 | -0.18(-0.18%) |
Apr 17, 2017 | 97.61 | 98.77 | 97.41 | 98.62 | 804,278 | +1.37(+1.41%) |
Apr 13, 2017 | 97.37 | 97.72 | 97.01 | 97.25 | 839,497 | -0.12(-0.12%) |
Apr 12, 2017 | 98.57 | 98.67 | 97.25 | 97.37 | 1,193,987 | -1.25(-1.27%) |
Apr 11, 2017 | 99.43 | 99.43 | 97.75 | 98.62 | 1,658,432 | -0.81(-0.81%) |
Apr 10, 2017 | 100.00 | 98.45 | 99.43 | 1,083,566 | +0.98(+1.00%) | |
Apr 07, 2017 | 99.00 | 99.58 | 98.15 | 98.45 | 1,016,946 | -0.66(-0.67%) |
Apr 06, 2017 | 98.70 | 99.52 | 98.68 | 99.11 | 875,234 | +0.56(+0.57%) |
Apr 05, 2017 | 99.21 | 100.59 | 98.55 | 98.55 | 1,258,332 | -0.43(-0.43%) |
Apr 04, 2017 | 97.48 | 99.25 | 97.48 | 98.98 | 1,139,853 | +1.13(+1.15%) |
Apr 03, 2017 | 98.48 | 99.16 | 97.07 | 97.85 | 1,023,875 | -0.31(-0.32%) |
Mar 31, 2017 | 98.59 | 99.06 | 98.05 | 98.16 | 1,499,034 | -0.44(-0.45%) |
Mar 30, 2017 | 98.48 | 99.31 | 98.28 | 98.60 | 819,229 | +0.23(+0.23%) |
Mar 29, 2017 | 98.80 | 98.80 | 98.04 | 98.37 | 659,928 | -0.45(-0.46%) |
Mar 28, 2017 | 97.15 | 99.14 | 97.15 | 98.82 | 1,077,725 | +1.66(+1.71%) |
Mar 27, 2017 | 96.26 | 97.49 | 95.75 | 97.16 | 1,035,063 | +0.41(+0.42%) |
Mar 24, 2017 | 97.25 | 97.50 | 96.35 | 96.75 | 872,542 | +0.02(+0.02%) |
Mar 23, 2017 | 95.27 | 97.23 | 95.22 | 96.73 | 1,066,576 | +1.11(+1.16%) |
Mar 22, 2017 | 95.05 | 96.18 | 95.00 | 95.62 | 1,419,105 | +0.32(+0.34%) |
Mar 21, 2017 | 96.17 | 96.90 | 95.14 | 95.30 | 1,865,144 | -0.86(-0.89%) |
Mar 20, 2017 | 96.10 | 96.71 | 95.82 | 96.16 | 1,130,510 | -0.14(-0.15%) |
Mar 17, 2017 | 96.24 | 97.03 | 96.22 | 96.30 | 5,575,139 | -0.03(-0.03%) |
Mar 16, 2017 | 96.66 | 97.43 | 96.32 | 96.33 | 1,017,380 | -0.29(-0.30%) |
Mar 15, 2017 | 96.80 | 97.22 | 96.10 | 96.62 | 768,357 | +0.56(+0.58%) |
Mar 14, 2017 | 97.44 | 97.87 | 96.05 | 96.06 | 1,560,185 | -1.77(-1.81%) |
Mar 13, 2017 | 97.69 | 98.21 | 97.23 | 97.83 | 1,124,805 | +0.42(+0.43%) |
Mar 10, 2017 | 97.16 | 98.23 | 96.80 | 97.41 | 950,269 | +0.55(+0.57%) |
Mar 09, 2017 | 96.63 | 97.35 | 96.08 | 96.86 | 981,459 | +0.35(+0.36%) |
Mar 08, 2017 | 96.92 | 97.31 | 96.39 | 96.51 | 785,303 | -0.65(-0.67%) |
Mar 07, 2017 | 96.98 | 97.66 | 96.75 | 97.16 | 1,070,964 | +0.07(+0.07%) |
Mar 06, 2017 | 96.11 | 97.17 | 95.88 | 97.09 | 1,061,583 | +0.78(+0.81%) |
Mar 03, 2017 | 95.01 | 96.43 | 95.00 | 96.31 | 1,313,340 | +1.29(+1.36%) |
Mar 02, 2017 | 93.80 | 95.28 | 93.80 | 95.02 | 1,029,598 | +0.22(+0.23%) |
Mar 01, 2017 | 93.29 | 95.07 | 93.27 | 94.80 | 1,302,257 | +2.44(+2.64%) |
Feb 28, 2017 | 92.90 | 94.12 | 92.36 | 92.36 | 2,036,923 | -0.71(-0.76%) |
Feb 27, 2017 | 92.25 | 93.65 | 91.55 | 93.07 | 3,098,298 | +0.71(+0.77%) |
Feb 24, 2017 | 92.84 | 93.35 | 91.68 | 92.36 | 1,385,164 | -1.01(-1.08%) |
Feb 23, 2017 | 95.10 | 95.24 | 93.30 | 93.37 | 1,084,929 | -1.45(-1.53%) |
Feb 22, 2017 | 94.11 | 95.71 | 94.03 | 94.82 | 1,450,418 | +0.18(+0.19%) |
Feb 21, 2017 | 93.69 | 94.64 | 93.50 | 94.64 | 945,505 | +0.79(+0.84%) |
Feb 17, 2017 | 93.85 | 93.85 | 93.85 | 0 | +0.22(+0.23%) | |
Feb 16, 2017 | 93.01 | 93.73 | 92.93 | 93.63 | 887,414 | +0.14(+0.15%) |
Feb 15, 2017 | 93.41 | 93.62 | 92.78 | 93.49 | 1,098,570 | -0.01(-0.01%) |
Feb 14, 2017 | 93.26 | 93.50 | 92.87 | 93.50 | 805,765 | +0.04(+0.04%) |
Feb 13, 2017 | 92.70 | 93.48 | 92.50 | 93.46 | 962,126 | +1.08(+1.17%) |
Feb 10, 2017 | 92.00 | 92.48 | 91.82 | 92.38 | 751,594 | +0.78(+0.85%) |
Feb 09, 2017 | 91.15 | 92.06 | 90.79 | 91.60 | 1,004,328 | +0.43(+0.47%) |
Feb 08, 2017 | 90.92 | 91.33 | 89.99 | 91.17 | 944,354 | +0.18(+0.20%) |
Feb 07, 2017 | 90.17 | 91.16 | 90.06 | 90.99 | 721,492 | +1.25(+1.39%) |
Feb 06, 2017 | 90.12 | 90.31 | 89.55 | 89.74 | 889,391 | -0.62(-0.69%) |
Feb 03, 2017 | 89.94 | 90.62 | 89.72 | 90.36 | 1,053,497 | +0.66(+0.74%) |
Feb 02, 2017 | 90.10 | 90.11 | 89.29 | 89.70 | 1,129,121 | -0.42(-0.47%) |
Feb 01, 2017 | 90.83 | 91.16 | 89.85 | 90.12 | 1,150,966 | -0.32(-0.35%) |
Jan 31, 2017 | 91.17 | 91.55 | 90.43 | 90.44 | 1,398,772 | -1.07(-1.17%) |
Jan 30, 2017 | 92.16 | 92.16 | 90.70 | 91.51 | 919,222 | -0.86(-0.93%) |
Jan 27, 2017 | 92.13 | 92.84 | 91.72 | 92.37 | 822,547 | +0.46(+0.50%) |
Jan 26, 2017 | 91.50 | 92.15 | 91.10 | 91.91 | 995,108 | +0.53(+0.58%) |
Jan 25, 2017 | 93.69 | 93.75 | 91.38 | 91.38 | 1,976,554 | -2.38(-2.54%) |
Jan 24, 2017 | 93.23 | 93.93 | 92.61 | 93.76 | 1,121,358 | +0.54(+0.58%) |
Jan 23, 2017 | 92.86 | 93.38 | 92.38 | 93.22 | 856,222 | -0.23(-0.25%) |
Jan 20, 2017 | 91.94 | 93.55 | 91.89 | 93.45 | 1,982,363 | +1.81(+1.98%) |
Jan 19, 2017 | 93.06 | 93.32 | 91.47 | 91.64 | 1,731,063 | -0.84(-0.91%) |
Jan 18, 2017 | 91.44 | 92.55 | 91.01 | 92.48 | 1,107,211 | +0.67(+0.73%) |
Jan 17, 2017 | 93.32 | 93.43 | 91.64 | 91.81 | 958,549 | -1.56(-1.67%) |
Jan 16, 2017 | 93.18 | 93.88 | 92.75 | 93.37 | 279,690 | +0.18(+0.19%) |
Jan 13, 2017 | 92.75 | 93.92 | 92.48 | 93.19 | 899,997 | +0.51(+0.55%) |
Jan 12, 2017 | 93.28 | 93.28 | 92.10 | 92.68 | 1,113,816 | -0.22(-0.24%) |
Jan 11, 2017 | 92.00 | 93.15 | 91.67 | 92.90 | 974,865 | +1.21(+1.32%) |
Jan 10, 2017 | 91.21 | 92.11 | 90.96 | 91.69 | 891,829 | +0.70(+0.77%) |
Jan 09, 2017 | 91.40 | 91.51 | 90.65 | 90.99 | 789,262 | -0.46(-0.50%) |
Jan 06, 2017 | 92.21 | 92.25 | 91.38 | 91.45 | 1,050,513 | -0.53(-0.58%) |
Jan 05, 2017 | 91.88 | 92.66 | 91.04 | 91.98 | 1,025,120 | +0.26(+0.28%) |
Jan 04, 2017 | 91.44 | 91.98 | 90.79 | 91.72 | 1,416,606 | +1.22(+1.35%) |
Jan 03, 2017 | 90.79 | 91.99 | 90.05 | 90.50 | 858,272 | +0.14(+0.15%) |
Dec 30, 2016 | 90.36 | 90.36 | 90.36 | 0 | -1.48(-1.61%) | |
Dec 29, 2016 | 92.29 | 92.29 | 91.65 | 91.84 | 700,523 | +0.10(+0.11%) |
Dec 28, 2016 | 91.24 | 92.85 | 91.24 | 91.74 | 932,184 | +0.22(+0.24%) |
Dec 23, 2016 | 91.52 | 91.52 | 91.52 | 0 | +0.02(+0.02%) | |
Dec 22, 2016 | 91.15 | 91.78 | 91.02 | 91.50 | 632,987 | +0.34(+0.37%) |
Dec 21, 2016 | 90.94 | 91.67 | 90.57 | 91.16 | 664,705 | +0.41(+0.45%) |
Dec 20, 2016 | 90.06 | 91.38 | 90.06 | 90.75 | 1,259,926 | +0.75(+0.83%) |
Dec 19, 2016 | 89.67 | 90.11 | 89.51 | 90.00 | 791,942 | +0.49(+0.55%) |
Dec 16, 2016 | 90.45 | 90.45 | 89.06 | 89.51 | 5,627,931 | -0.07(-0.08%) |
Dec 15, 2016 | 88.84 | 90.63 | 88.84 | 89.58 | 1,346,908 | +0.68(+0.76%) |
Dec 14, 2016 | 89.85 | 90.13 | 88.76 | 88.90 | 1,077,733 | -0.96(-1.07%) |
Dec 13, 2016 | 89.62 | 90.94 | 89.60 | 89.86 | 1,409,596 | +0.34(+0.38%) |
Dec 12, 2016 | 88.50 | 89.92 | 87.82 | 89.52 | 2,473,446 | -2.12(-2.31%) |
Dec 09, 2016 | 91.96 | 92.31 | 91.29 | 91.64 | 1,523,594 | -0.47(-0.51%) |
Dec 08, 2016 | 91.38 | 92.35 | 90.66 | 92.11 | 1,200,558 | +0.63(+0.69%) |
Dec 07, 2016 | 89.57 | 91.66 | 89.46 | 91.48 | 1,270,947 | +1.53(+1.70%) |
Dec 06, 2016 | 89.55 | 90.10 | 89.35 | 89.95 | 949,962 | +0.03(+0.03%) |
Dec 05, 2016 | 89.69 | 90.50 | 89.59 | 89.92 | 1,082,464 | +0.32(+0.36%) |
Dec 02, 2016 | 90.14 | 90.38 | 89.40 | 89.60 | 908,492 | -0.64(-0.71%) |
Dec 01, 2016 | 89.94 | 90.48 | 89.50 | 90.24 | 1,136,501 | +0.43(+0.48%) |
Nov 30, 2016 | 89.41 | 90.71 | 89.41 | 89.81 | 1,602,140 | +0.04(+0.04%) |
Nov 29, 2016 | 89.42 | 90.11 | 89.10 | 89.77 | 766,530 | +0.29(+0.32%) |
Nov 28, 2016 | 89.75 | 89.78 | 89.03 | 89.48 | 1,206,746 | -0.72(-0.80%) |
Nov 25, 2016 | 89.10 | 90.66 | 89.04 | 90.20 | 816,623 | +1.04(+1.17%) |
Nov 24, 2016 | 89.00 | 89.80 | 88.95 | 89.16 | 280,337 | +0.03(+0.03%) |
Nov 23, 2016 | 88.72 | 89.25 | 88.72 | 89.13 | 588,770 | +0.16(+0.18%) |
Nov 22, 2016 | 88.74 | 89.18 | 88.44 | 88.97 | 781,903 | +0.48(+0.54%) |
Nov 21, 2016 | 87.00 | 88.65 | 86.74 | 88.49 | 1,186,905 | +1.49(+1.71%) |
Nov 18, 2016 | 86.11 | 87.10 | 86.07 | 87.00 | 750,001 | +0.32(+0.37%) |
Nov 17, 2016 | 85.28 | 87.00 | 85.01 | 86.68 | 967,244 | +1.32(+1.55%) |
Nov 16, 2016 | 86.01 | 86.09 | 85.03 | 85.36 | 1,190,739 | -1.15(-1.33%) |
Nov 15, 2016 | 86.44 | 86.79 | 85.66 | 86.51 | 776,672 | +0.08(+0.09%) |
Nov 14, 2016 | 85.91 | 86.62 | 85.37 | 86.43 | 1,180,466 | +0.76(+0.89%) |
Nov 11, 2016 | 87.30 | 87.43 | 85.30 | 85.67 | 1,156,756 | -1.64(-1.88%) |
Nov 10, 2016 | 87.62 | 84.76 | 87.31 | 2,188,572 | +2.55(+3.01%) | |
Nov 09, 2016 | 83.76 | 84.99 | 83.76 | 84.76 | 1,102,435 | -0.27(-0.32%) |
Nov 08, 2016 | 84.94 | 85.21 | 84.11 | 85.03 | 920,885 | +0.09(+0.11%) |
Nov 07, 2016 | 83.57 | 84.98 | 83.57 | 84.94 | 888,500 | +1.89(+2.28%) |
Nov 04, 2016 | 83.46 | 83.68 | 82.88 | 83.05 | 812,690 | -0.43(-0.52%) |
Nov 03, 2016 | 83.46 | 84.18 | 83.06 | 83.48 | 1,494,592 | +0.02(+0.02%) |
Nov 02, 2016 | 83.04 | 83.79 | 82.93 | 83.46 | 878,829 | +0.25(+0.30%) |
Nov 01, 2016 | 84.35 | 84.43 | 82.85 | 83.21 | 1,319,626 | -1.11(-1.32%) |
Oct 31, 2016 | 84.38 | 84.91 | 84.14 | 84.32 | 1,118,894 | -0.13(-0.15%) |
Oct 28, 2016 | 84.67 | 85.49 | 84.27 | 84.45 | 998,723 | -0.31(-0.37%) |
Oct 27, 2016 | 84.90 | 85.39 | 84.06 | 84.76 | 1,283,814 | +0.46(+0.55%) |
Oct 26, 2016 | 88.23 | 88.25 | 83.88 | 84.30 | 2,226,295 | -3.37(-3.84%) |
Oct 25, 2016 | 87.73 | 87.90 | 87.28 | 87.67 | 889,676 | -0.14(-0.16%) |
Oct 24, 2016 | 87.86 | 87.90 | 87.18 | 87.81 | 833,334 | +0.40(+0.46%) |
Oct 21, 2016 | 86.75 | 87.50 | 86.02 | 87.41 | 909,631 | +0.58(+0.67%) |
Oct 20, 2016 | 87.50 | 87.86 | 86.62 | 86.83 | 1,296,757 | -0.79(-0.90%) |
Oct 19, 2016 | 87.00 | 88.23 | 86.43 | 87.62 | 1,002,530 | -0.19(-0.22%) |
Oct 18, 2016 | 87.40 | 88.27 | 87.00 | 87.81 | 897,432 | +0.75(+0.86%) |
Oct 17, 2016 | 86.61 | 87.16 | 86.52 | 87.06 | 904,729 | -0.09(-0.10%) |
Oct 14, 2016 | 88.13 | 88.75 | 87.14 | 87.15 | 957,087 | -0.68(-0.77%) |
Oct 13, 2016 | 87.22 | 88.01 | 86.67 | 87.83 | 1,195,639 | -0.01(-0.01%) |
Oct 12, 2016 | 87.93 | 88.25 | 87.53 | 87.84 | 1,091,439 | -0.27(-0.31%) |
Oct 11, 2016 | 88.22 | 89.40 | 88.03 | 88.11 | 1,099,637 | -0.16(-0.18%) |
Oct 07, 2016 | 1.080 | 88.27 | 88.27 | 88.27 | 0 | -0.23(-0.26%) |
Oct 06, 2016 | 88.10 | 88.91 | 88.10 | 88.50 | 927,585 | +0.18(+0.20%) |
Oct 05, 2016 | 87.25 | 88.50 | 87.19 | 88.32 | 1,216,033 | +1.34(+1.54%) |
Oct 04, 2016 | 86.53 | 88.05 | 86.53 | 86.98 | 1,507,715 | +0.56(+0.65%) |
Oct 03, 2016 | 85.41 | 86.49 | 85.21 | 86.42 | 978,531 | +0.66(+0.77%) |
Sep 30, 2016 | 85.31 | 86.15 | 84.93 | 85.76 | 1,970,173 | +0.91(+1.07%) |
Sep 29, 2016 | 84.25 | 85.18 | 84.25 | 84.85 | 1,372,679 | +0.46(+0.55%) |
Sep 28, 2016 | 84.67 | 85.24 | 84.14 | 84.39 | 1,475,450 | -0.08(-0.09%) |
Sep 27, 2016 | 84.04 | 84.79 | 83.83 | 84.47 | 1,233,792 | +0.24(+0.28%) |
Sep 26, 2016 | 84.01 | 84.63 | 83.67 | 84.23 | 946,876 | -0.23(-0.27%) |
Sep 23, 2016 | 84.80 | 85.06 | 84.32 | 84.46 | 1,061,274 | -0.35(-0.41%) |
Sep 22, 2016 | 84.67 | 85.15 | 84.34 | 84.81 | 1,187,144 | +0.54(+0.64%) |
Sep 21, 2016 | 83.27 | 84.42 | 83.25 | 84.27 | 1,229,804 | +1.28(+1.54%) |
Sep 20, 2016 | 83.50 | 84.15 | 82.92 | 82.99 | 1,188,459 | -0.11(-0.13%) |
Sep 19, 2016 | 82.86 | 83.36 | 82.67 | 83.10 | 1,331,224 | -0.07(-0.08%) |
Sep 16, 2016 | 82.29 | 83.17 | 81.95 | 83.17 | 3,667,698 | +0.71(+0.86%) |
Sep 15, 2016 | 80.91 | 82.46 | 80.67 | 82.46 | 1,626,999 | +1.54(+1.90%) |
Sep 14, 2016 | 80.76 | 81.41 | 80.63 | 80.92 | 1,338,014 | -0.01(-0.01%) |
Sep 13, 2016 | 81.31 | 81.85 | 80.85 | 80.93 | 1,757,791 | -1.03(-1.26%) |
Sep 12, 2016 | 80.96 | 82.62 | 80.75 | 81.96 | 1,495,970 | +0.82(+1.01%) |
Sep 09, 2016 | 82.65 | 83.12 | 81.06 | 81.14 | 1,743,720 | -2.65(-3.16%) |
Sep 08, 2016 | 83.88 | 84.00 | 83.15 | 83.79 | 859,135 | -0.16(-0.19%) |
Sep 07, 2016 | 83.44 | 84.44 | 83.44 | 83.95 | 1,141,031 | +0.05(+0.06%) |
Sep 06, 2016 | 84.90 | 84.90 | 83.85 | 83.90 | 1,607,852 | -1.19(-1.40%) |
Sep 02, 2016 | 1.080 | 85.09 | 85.09 | 85.09 | 0 | +0.44(+0.52%) |
Sep 01, 2016 | 84.08 | 84.69 | 83.76 | 84.65 | 2,053,839 | +0.38(+0.45%) |
Aug 31, 2016 | 84.81 | 84.97 | 84.02 | 84.27 | 2,208,435 | -0.75(-0.88%) |
Aug 30, 2016 | 85.12 | 85.58 | 84.83 | 85.02 | 1,152,118 | -0.10(-0.12%) |
Aug 29, 2016 | 84.75 | 85.61 | 84.59 | 85.12 | 1,034,688 | +0.48(+0.57%) |
Aug 26, 2016 | 83.99 | 84.73 | 83.90 | 84.64 | 605,624 | +0.68(+0.81%) |
Aug 25, 2016 | 83.80 | 84.24 | 83.40 | 83.96 | 553,286 | +0.09(+0.11%) |
Aug 24, 2016 | 84.00 | 84.61 | 83.55 | 83.87 | 1,614,360 | -0.30(-0.36%) |
Aug 23, 2016 | 84.28 | 84.44 | 83.48 | 84.17 | 617,556 | +0.10(+0.12%) |
Aug 22, 2016 | 83.10 | 84.28 | 83.10 | 84.07 | 912,374 | +0.73(+0.88%) |
Aug 19, 2016 | 82.73 | 83.51 | 82.66 | 83.34 | 915,225 | +0.73(+0.88%) |
Aug 18, 2016 | 82.60 | 82.95 | 82.31 | 82.61 | 744,161 | +0.08(+0.10%) |
Aug 17, 2016 | 81.49 | 82.75 | 81.40 | 82.53 | 782,001 | +1.03(+1.26%) |
Aug 16, 2016 | 81.73 | 81.82 | 81.40 | 81.50 | 492,030 | -0.29(-0.35%) |
Aug 15, 2016 | 81.51 | 82.40 | 81.51 | 81.79 | 690,869 | -0.01(-0.01%) |
Aug 12, 2016 | 82.22 | 82.27 | 81.37 | 81.80 | 830,835 | -0.67(-0.81%) |
Aug 11, 2016 | 82.52 | 82.75 | 82.00 | 82.47 | 825,519 | +0.54(+0.66%) |
Aug 10, 2016 | 82.51 | 82.58 | 81.64 | 81.93 | 719,323 | -0.43(-0.52%) |
Aug 09, 2016 | 82.22 | 83.09 | 82.05 | 82.36 | 811,206 | +0.31(+0.38%) |
Aug 08, 2016 | 81.78 | 82.21 | 81.42 | 82.05 | 728,619 | +0.51(+0.63%) |
Aug 05, 2016 | 81.00 | 82.01 | 81.00 | 81.54 | 956,448 | +1.18(+1.47%) |
Aug 04, 2016 | 80.95 | 81.20 | 80.11 | 80.36 | 952,234 | -0.95(-1.17%) |
Aug 03, 2016 | 81.05 | 82.04 | 80.90 | 81.31 | 947,865 | +0.32(+0.40%) |
Aug 02, 2016 | 83.90 | 83.95 | 80.77 | 80.99 | 1,574,657 | -1.78(-2.15%) |
Jul 29, 2016 | 1.140 | 82.77 | 82.77 | 82.77 | 81,600 | -0.89(-1.06%) |
Jul 28, 2016 | 84.06 | 84.52 | 83.64 | 83.66 | 686,695 | -0.24(-0.29%) |
Jul 27, 2016 | 83.50 | 84.35 | 83.48 | 83.90 | 1,517,441 | +0.36(+0.43%) |
Jul 26, 2016 | 84.83 | 85.43 | 82.77 | 83.54 | 1,421,446 | -0.45(-0.54%) |
Jul 25, 2016 | 83.21 | 83.99 | 82.93 | 83.99 | 1,169,920 | +0.75(+0.90%) |
Jul 22, 2016 | 82.83 | 83.29 | 82.10 | 83.24 | 857,142 | +0.83(+1.01%) |
Jul 21, 2016 | 82.97 | 82.97 | 81.64 | 82.41 | 841,934 | -0.72(-0.87%) |
Jul 20, 2016 | 81.42 | 83.22 | 81.42 | 83.13 | 1,145,911 | +1.58(+1.94%) |
Jul 19, 2016 | 81.10 | 81.70 | 80.96 | 81.55 | 815,482 | +0.36(+0.44%) |
Jul 18, 2016 | 80.59 | 81.75 | 80.51 | 81.19 | 740,676 | +0.61(+0.76%) |
Jul 15, 2016 | 80.72 | 81.13 | 80.37 | 80.58 | 656,124 | +0.04(+0.05%) |
Jul 14, 2016 | 80.50 | 81.23 | 80.43 | 80.54 | 932,211 | +0.33(+0.41%) |
Jul 13, 2016 | 79.77 | 80.45 | 79.32 | 80.21 | 1,108,400 | +0.42(+0.53%) |
Jul 12, 2016 | 78.48 | 79.98 | 78.12 | 79.79 | 1,126,625 | +1.74(+2.23%) |
Jul 11, 2016 | 78.05 | 78.90 | 77.80 | 78.05 | 1,698,738 | -0.06(-0.08%) |
Jul 08, 2016 | 1.010 | 78.90 | 76.81 | 78.11 | 1,636,897 | +1.30(+1.69%) |
Jul 07, 2016 | 77.33 | 77.37 | 76.27 | 76.81 | 1,682,619 | -0.17(-0.22%) |
Jul 05, 2016 | 77.21 | 78.00 | 76.45 | 76.98 | 879,916 | -0.68(-0.88%) |
Jul 04, 2016 | 77.17 | 78.01 | 77.16 | 77.66 | 632,843 | +1.37(+1.80%) |
Jun 30, 2016 | 0.9800 | 76.29 | 76.29 | 76.29 | 1,600 | +0.27(+0.36%) |
Jun 29, 2016 | 74.42 | 76.16 | 74.42 | 76.02 | 1,359,819 | +1.06(+1.41%) |
Jun 28, 2016 | 74.02 | 75.34 | 74.02 | 74.96 | 1,329,561 | +1.23(+1.67%) |
Jun 27, 2016 | 73.48 | 74.30 | 72.78 | 73.73 | 1,316,312 | -0.35(-0.47%) |
Jun 24, 2016 | 74.03 | 75.21 | 73.75 | 74.08 | 1,526,519 | -1.95(-2.56%) |
Jun 23, 2016 | 76.21 | 76.66 | 75.94 | 76.03 | 870,886 | +0.17(+0.22%) |
Jun 22, 2016 | 74.41 | 75.86 | 74.41 | 75.86 | 1,314,699 | +1.06(+1.42%) |
Jun 21, 2016 | 75.00 | 75.45 | 73.76 | 74.80 | 1,408,784 | -0.68(-0.90%) |
Jun 20, 2016 | 75.62 | 76.01 | 75.22 | 75.48 | 1,149,322 | +0.36(+0.48%) |
Jun 17, 2016 | 74.79 | 75.71 | 74.74 | 75.12 | 5,204,961 | -0.01(-0.01%) |
Jun 16, 2016 | 74.66 | 75.25 | 73.56 | 75.13 | 1,338,537 | +0.10(+0.13%) |
Jun 15, 2016 | 74.76 | 75.66 | 74.72 | 75.03 | 1,129,741 | +0.04(+0.05%) |
Jun 14, 2016 | 74.90 | 75.49 | 74.70 | 74.99 | 720,095 | +0.00(+0.00%) |
Jun 13, 2016 | 75.24 | 75.50 | 74.78 | 74.99 | 1,069,859 | -0.47(-0.62%) |
Jun 10, 2016 | 76.08 | 76.08 | 75.13 | 75.46 | 1,017,950 | -1.10(-1.44%) |
Jun 09, 2016 | 77.05 | 77.05 | 76.18 | 76.56 | 820,560 | -0.61(-0.79%) |
Jun 08, 2016 | 77.52 | 77.78 | 77.00 | 77.17 | 1,052,912 | -0.27(-0.35%) |
Jun 07, 2016 | 77.23 | 77.64 | 77.00 | 77.44 | 1,276,295 | +0.01(+0.01%) |
Jun 06, 2016 | 77.84 | 78.02 | 77.00 | 77.43 | 846,926 | -0.16(-0.21%) |
Jun 03, 2016 | 76.75 | 77.80 | 76.21 | 77.59 | 704,234 | +0.44(+0.57%) |
Jun 02, 2016 | 77.06 | 77.39 | 76.96 | 77.15 | 871,757 | -0.05(-0.06%) |
Jun 01, 2016 | 77.50 | 77.61 | 76.75 | 77.20 | 1,185,311 | -0.55(-0.71%) |
May 31, 2016 | 78.60 | 78.65 | 77.55 | 77.75 | 2,111,806 | -0.55(-0.70%) |
May 30, 2016 | 78.41 | 78.45 | 77.95 | 78.30 | 350,723 | +0.08(+0.10%) |
May 27, 2016 | 78.00 | 78.44 | 77.95 | 78.22 | 912,059 | +0.13(+0.17%) |
May 26, 2016 | 77.19 | 78.44 | 76.92 | 78.09 | 932,535 | +1.11(+1.44%) |
May 25, 2016 | 76.70 | 77.33 | 76.60 | 76.98 | 994,480 | +0.33(+0.43%) |
May 24, 2016 | 77.02 | 77.60 | 76.43 | 76.65 | 1,112,837 | +0.19(+0.25%) |
May 20, 2016 | 0.9000 | 76.46 | 76.46 | 76.46 | 5,600 | +1.08(+1.43%) |
May 19, 2016 | 76.30 | 76.47 | 75.09 | 75.38 | 1,496,723 | -1.49(-1.94%) |
May 18, 2016 | 76.00 | 77.27 | 75.52 | 76.87 | 1,319,777 | +0.88(+1.16%) |
May 17, 2016 | 76.04 | 76.66 | 75.73 | 75.99 | 919,469 | -0.08(-0.11%) |
May 16, 2016 | 76.15 | 77.11 | 75.95 | 76.07 | 879,349 | +0.04(+0.05%) |
May 13, 2016 | 76.65 | 76.94 | 75.86 | 76.03 | 970,997 | -0.60(-0.78%) |
May 12, 2016 | 76.85 | 77.20 | 75.83 | 76.63 | 908,205 | +0.14(+0.18%) |
May 11, 2016 | 77.17 | 77.17 | 76.32 | 76.49 | 828,327 | -0.88(-1.14%) |
May 10, 2016 | 76.01 | 77.92 | 75.93 | 77.37 | 1,037,904 | +1.46(+1.92%) |
May 09, 2016 | 76.65 | 76.79 | 75.82 | 75.91 | 1,113,932 | -0.74(-0.97%) |
May 06, 2016 | 75.79 | 76.96 | 75.79 | 76.65 | 775,175 | +0.65(+0.86%) |
May 05, 2016 | 76.32 | 76.80 | 75.64 | 76.00 | 1,106,017 | +0.07(+0.09%) |
May 04, 2016 | 77.51 | 77.68 | 75.84 | 75.93 | 1,914,631 | -1.59(-2.05%) |
May 03, 2016 | 76.77 | 77.68 | 76.68 | 77.52 | 1,035,545 | +0.38(+0.49%) |