Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 88.14 | 89.49 | 87.30 | 87.35 | 46,825 | -0.84(-0.95%) |
Apr 27, 2017 | 88.84 | 90.00 | 88.09 | 88.19 | 74,034 | -0.51(-0.58%) |
Apr 26, 2017 | 89.11 | 90.00 | 87.49 | 88.70 | 48,377 | -0.23(-0.26%) |
Apr 25, 2017 | 88.19 | 89.67 | 86.58 | 88.93 | 57,313 | +1.63(+1.86%) |
Apr 24, 2017 | 87.63 | 88.19 | 87.21 | 87.30 | 35,913 | +1.30(+1.51%) |
Apr 21, 2017 | 85.35 | 86.49 | 85.35 | 86.00 | 55,360 | -0.19(-0.22%) |
Apr 20, 2017 | 85.35 | 86.79 | 84.93 | 86.19 | 51,412 | +1.26(+1.48%) |
Apr 19, 2017 | 85.12 | 85.54 | 84.79 | 84.93 | 33,509 | -0.19(-0.22%) |
Apr 18, 2017 | 84.23 | 85.30 | 84.00 | 85.12 | 24,818 | +0.05(+0.05%) |
Apr 17, 2017 | 83.82 | 85.21 | 83.56 | 85.07 | 27,863 | +1.30(+1.55%) |
Apr 13, 2017 | 85.58 | 86.14 | 83.77 | 83.77 | 38,630 | -2.14(-2.49%) |
Apr 12, 2017 | 89.21 | 89.21 | 85.63 | 85.91 | 41,343 | -3.58(-4.00%) |
Apr 11, 2017 | 87.26 | 89.58 | 87.02 | 89.49 | 48,819 | +2.00(+2.28%) |
Apr 10, 2017 | 87.07 | 88.51 | 86.79 | 87.49 | 38,166 | +0.23(+0.27%) |
Apr 07, 2017 | 86.98 | 87.91 | 86.79 | 87.26 | 69,518 | -0.05(-0.05%) |
Apr 06, 2017 | 88.60 | 88.60 | 86.93 | 87.30 | 48,530 | +0.09(+0.11%) |
Apr 05, 2017 | 88.93 | 90.09 | 87.02 | 87.21 | 88,888 | -1.21(-1.37%) |
Apr 04, 2017 | 89.16 | 90.09 | 87.63 | 88.42 | 40,988 | -1.16(-1.30%) |
Apr 03, 2017 | 93.25 | 93.25 | 89.02 | 89.58 | 60,365 | -3.53(-3.79%) |
Mar 31, 2017 | 92.79 | 94.13 | 92.14 | 93.11 | 64,979 | +0.19(+0.20%) |
Mar 30, 2017 | 91.21 | 93.02 | 90.51 | 92.93 | 86,382 | +1.63(+1.78%) |
Mar 29, 2017 | 90.09 | 91.49 | 89.16 | 91.30 | 42,917 | +0.88(+0.98%) |
Mar 28, 2017 | 88.65 | 90.51 | 87.58 | 90.42 | 31,815 | +1.58(+1.78%) |
Mar 27, 2017 | 85.72 | 88.93 | 85.72 | 88.84 | 27,810 | +1.58(+1.81%) |
Mar 24, 2017 | 88.60 | 88.84 | 86.60 | 87.26 | 23,949 | -1.12(-1.26%) |
Mar 23, 2017 | 87.86 | 89.07 | 87.02 | 88.37 | 23,675 | +0.37(+0.42%) |
Mar 22, 2017 | 88.14 | 88.28 | 87.44 | 88.00 | 43,468 | -0.46(-0.53%) |
Mar 21, 2017 | 90.37 | 90.70 | 88.32 | 88.46 | 40,657 | -1.44(-1.60%) |
Mar 20, 2017 | 90.88 | 90.88 | 89.44 | 89.91 | 27,558 | -1.30(-1.43%) |
Mar 17, 2017 | 89.81 | 92.09 | 89.63 | 91.21 | 96,816 | +1.53(+1.71%) |
Mar 16, 2017 | 90.88 | 91.49 | 89.49 | 89.67 | 19,931 | -1.07(-1.18%) |
Mar 15, 2017 | 88.98 | 91.11 | 88.98 | 90.74 | 29,277 | +2.32(+2.63%) |
Mar 14, 2017 | 88.70 | 88.77 | 88.05 | 88.42 | 19,234 | -0.60(-0.68%) |
Mar 13, 2017 | 88.05 | 89.49 | 88.05 | 89.02 | 16,574 | +0.65(+0.74%) |
Mar 10, 2017 | 88.60 | 88.60 | 87.72 | 88.37 | 19,213 | +0.46(+0.53%) |
Mar 09, 2017 | 88.09 | 88.56 | 87.72 | 87.91 | 29,961 | -0.19(-0.21%) |
Mar 08, 2017 | 88.84 | 90.09 | 87.77 | 88.09 | 19,997 | -0.23(-0.26%) |
Mar 07, 2017 | 88.37 | 89.53 | 88.32 | 88.32 | 21,822 | -0.14(-0.16%) |
Mar 06, 2017 | 88.32 | 89.44 | 87.81 | 88.46 | 38,442 | -0.79(-0.89%) |
Mar 03, 2017 | 89.25 | 89.30 | 88.28 | 89.25 | 26,098 | -0.09(-0.10%) |
Mar 02, 2017 | 90.42 | 90.42 | 89.11 | 89.35 | 20,504 | -1.39(-1.54%) |
Mar 01, 2017 | 90.04 | 91.44 | 89.70 | 90.74 | 29,000 | +1.95(+2.20%) |
Feb 28, 2017 | 91.11 | 91.11 | 88.56 | 88.79 | 47,914 | -2.60(-2.85%) |
Feb 27, 2017 | 89.53 | 91.53 | 89.53 | 91.39 | 48,042 | +1.44(+1.60%) |
Feb 24, 2017 | 88.28 | 90.04 | 88.08 | 89.95 | 29,759 | +0.60(+0.68%) |
Feb 23, 2017 | 89.58 | 89.95 | 88.00 | 89.35 | 34,986 | -0.28(-0.31%) |
Feb 22, 2017 | 89.72 | 90.04 | 89.02 | 89.63 | 29,306 | -0.42(-0.46%) |
Feb 21, 2017 | 88.84 | 90.18 | 88.84 | 90.04 | 26,497 | +1.30(+1.47%) |
Feb 17, 2017 | 88.74 | 88.74 | 88.74 | 0 | -1.39(-1.55%) | |
Feb 16, 2017 | 90.00 | 90.60 | 89.39 | 90.14 | 36,855 | +0.05(+0.05%) |
Feb 15, 2017 | 89.72 | 90.23 | 88.93 | 90.09 | 30,355 | +0.23(+0.26%) |
Feb 14, 2017 | 89.30 | 90.09 | 88.65 | 89.86 | 49,606 | +0.19(+0.21%) |
Feb 13, 2017 | 89.63 | 90.00 | 88.32 | 89.67 | 35,163 | +0.28(+0.31%) |
Feb 10, 2017 | 89.35 | 89.49 | 88.46 | 89.39 | 32,069 | +0.51(+0.58%) |
Feb 09, 2017 | 88.42 | 89.25 | 86.37 | 88.88 | 39,651 | +0.42(+0.47%) |
Feb 08, 2017 | 89.30 | 89.39 | 88.00 | 88.46 | 53,833 | -1.39(-1.55%) |
Feb 07, 2017 | 91.07 | 91.07 | 88.32 | 89.86 | 80,288 | -0.64(-0.71%) |
Feb 06, 2017 | 91.89 | 91.89 | 89.48 | 90.50 | 114,444 | -1.72(-1.86%) |
Feb 03, 2017 | 84.33 | 92.64 | 84.33 | 92.22 | 140,915 | +5.85(+6.77%) |
Feb 02, 2017 | 81.13 | 86.37 | 80.99 | 86.37 | 118,367 | +5.57(+6.89%) |
Feb 01, 2017 | 81.50 | 81.68 | 80.66 | 80.80 | 44,160 | -0.14(-0.17%) |
Jan 31, 2017 | 81.78 | 81.78 | 80.43 | 80.94 | 61,074 | -1.25(-1.52%) |
Jan 30, 2017 | 82.94 | 82.94 | 81.13 | 82.19 | 45,350 | -1.16(-1.39%) |
Jan 27, 2017 | 83.63 | 83.83 | 82.89 | 83.35 | 26,495 | -0.37(-0.44%) |
Jan 26, 2017 | 84.10 | 84.56 | 83.45 | 83.72 | 36,099 | -0.51(-0.61%) |
Jan 25, 2017 | 82.66 | 84.28 | 81.82 | 84.23 | 109,458 | +2.18(+2.66%) |
Jan 24, 2017 | 81.68 | 82.33 | 81.68 | 82.05 | 50,585 | +0.42(+0.51%) |
Jan 23, 2017 | 82.05 | 82.05 | 81.36 | 81.64 | 21,498 | -0.60(-0.73%) |
Jan 20, 2017 | 83.17 | 83.56 | 81.87 | 82.24 | 56,342 | -0.88(-1.06%) |
Jan 19, 2017 | 83.45 | 83.91 | 82.94 | 83.12 | 70,599 | -0.09(-0.11%) |
Jan 18, 2017 | 82.19 | 83.31 | 82.01 | 83.21 | 35,938 | +1.35(+1.64%) |
Jan 17, 2017 | 81.40 | 82.29 | 81.40 | 81.87 | 28,295 | -0.19(-0.23%) |
Jan 13, 2017 | 82.05 | 82.05 | 82.05 | 0 | +1.02(+1.26%) | |
Jan 12, 2017 | 81.73 | 81.73 | 79.64 | 81.03 | 32,165 | -1.11(-1.36%) |
Jan 11, 2017 | 81.91 | 82.38 | 81.40 | 82.15 | 31,267 | +0.23(+0.28%) |
Jan 10, 2017 | 82.01 | 82.84 | 81.26 | 81.91 | 46,309 | +0.28(+0.34%) |
Jan 09, 2017 | 83.31 | 83.40 | 81.50 | 81.64 | 80,281 | -2.00(-2.39%) |
Jan 06, 2017 | 83.26 | 84.17 | 82.89 | 83.63 | 40,264 | +0.32(+0.39%) |
Jan 05, 2017 | 81.96 | 83.40 | 81.96 | 83.31 | 85,083 | +1.16(+1.41%) |
Jan 04, 2017 | 81.82 | 82.47 | 81.31 | 82.15 | 66,286 | +0.37(+0.45%) |
Jan 03, 2017 | 82.42 | 83.49 | 81.22 | 81.78 | 53,385 | +0.23(+0.28%) |
Dec 30, 2016 | 81.54 | 81.54 | 81.54 | 0 | -1.02(-1.24%) | |
Dec 29, 2016 | 81.64 | 82.56 | 81.59 | 82.56 | 44,913 | +0.88(+1.08%) |
Dec 28, 2016 | 82.29 | 82.29 | 81.40 | 81.68 | 36,021 | -0.42(-0.51%) |
Dec 27, 2016 | 82.10 | 82.19 | 81.54 | 82.10 | 29,729 | +0.19(+0.23%) |
Dec 23, 2016 | 81.91 | 81.91 | 81.91 | 0 | -0.28(-0.34%) | |
Dec 22, 2016 | 83.26 | 83.26 | 81.91 | 82.19 | 35,758 | -0.74(-0.90%) |
Dec 21, 2016 | 83.77 | 83.82 | 82.94 | 82.94 | 55,652 | -0.88(-1.05%) |
Dec 20, 2016 | 83.68 | 83.96 | 83.12 | 83.82 | 50,203 | +0.32(+0.39%) |
Dec 19, 2016 | 87.21 | 87.58 | 82.89 | 83.49 | 118,997 | -3.48(-4.00%) |
Dec 16, 2016 | 88.32 | 88.32 | 86.79 | 86.97 | 344,102 | -0.42(-0.48%) |
Dec 15, 2016 | 87.39 | 88.60 | 87.07 | 87.39 | 67,863 | +0.05(+0.05%) |
Dec 14, 2016 | 87.67 | 88.50 | 86.28 | 87.34 | 104,639 | -0.97(-1.10%) |
Dec 13, 2016 | 90.55 | 90.55 | 87.90 | 88.32 | 86,365 | -2.00(-2.21%) |
Dec 12, 2016 | 89.34 | 90.50 | 88.69 | 90.31 | 92,819 | +0.42(+0.46%) |
Dec 09, 2016 | 88.69 | 90.04 | 87.83 | 89.90 | 90,619 | +1.76(+2.00%) |
Dec 08, 2016 | 85.95 | 88.32 | 85.16 | 88.13 | 61,462 | +2.32(+2.70%) |
Dec 07, 2016 | 84.65 | 86.18 | 84.14 | 85.81 | 43,891 | +1.35(+1.59%) |
Dec 06, 2016 | 82.61 | 84.65 | 80.61 | 84.47 | 49,113 | +1.72(+2.08%) |
Dec 05, 2016 | 81.31 | 82.80 | 80.48 | 82.75 | 38,308 | +2.04(+2.53%) |
Dec 02, 2016 | 81.96 | 82.38 | 80.66 | 80.71 | 27,815 | -1.44(-1.75%) |
Dec 01, 2016 | 82.19 | 82.91 | 80.94 | 82.15 | 49,674 | +0.37(+0.45%) |
Nov 30, 2016 | 82.75 | 82.89 | 81.26 | 81.78 | 39,537 | -0.37(-0.45%) |
Nov 29, 2016 | 83.17 | 83.21 | 81.82 | 82.15 | 34,936 | -1.02(-1.23%) |
Nov 28, 2016 | 83.17 | 83.72 | 82.84 | 83.17 | 39,816 | -0.51(-0.61%) |
Nov 25, 2016 | 82.38 | 83.77 | 82.36 | 83.68 | 30,514 | +0.84(+1.01%) |
Nov 23, 2016 | 82.84 | 82.84 | 82.84 | 0 | -0.14(-0.17%) | |
Nov 22, 2016 | 82.10 | 83.31 | 80.29 | 82.98 | 65,493 | +1.07(+1.30%) |
Nov 21, 2016 | 81.64 | 82.05 | 80.99 | 81.91 | 28,997 | +0.28(+0.34%) |
Nov 18, 2016 | 81.40 | 81.78 | 81.08 | 81.64 | 57,818 | +0.23(+0.28%) |
Nov 17, 2016 | 81.68 | 82.94 | 81.13 | 81.40 | 49,049 | -0.28(-0.34%) |
Nov 16, 2016 | 82.52 | 82.52 | 81.13 | 81.68 | 48,688 | -0.84(-1.01%) |
Nov 15, 2016 | 82.61 | 83.49 | 82.15 | 82.52 | 93,498 | -1.02(-1.22%) |
Nov 14, 2016 | 80.29 | 83.77 | 80.29 | 83.54 | 97,625 | +3.85(+4.83%) |
Nov 11, 2016 | 76.30 | 80.06 | 76.30 | 79.69 | 82,504 | +3.06(+4.00%) |
Nov 10, 2016 | 74.67 | 77.23 | 73.93 | 76.62 | 72,928 | +2.60(+3.51%) |
Nov 09, 2016 | 70.03 | 74.07 | 70.03 | 74.02 | 66,266 | +3.34(+4.73%) |
Nov 08, 2016 | 70.31 | 70.92 | 69.29 | 70.68 | 40,832 | +0.28(+0.40%) |
Nov 07, 2016 | 70.31 | 70.50 | 69.24 | 70.40 | 84,430 | +1.11(+1.61%) |
Nov 04, 2016 | 69.62 | 71.05 | 69.20 | 69.29 | 46,684 | -0.23(-0.33%) |
Nov 03, 2016 | 69.85 | 70.31 | 69.52 | 69.52 | 40,511 | -0.22(-0.32%) |
Nov 02, 2016 | 69.33 | 70.50 | 68.87 | 69.75 | 40,309 | -0.14(-0.20%) |
Nov 01, 2016 | 70.86 | 71.55 | 69.75 | 69.88 | 86,433 | -0.88(-1.24%) |
Oct 31, 2016 | 73.96 | 74.19 | 70.39 | 70.76 | 134,846 | -3.33(-4.50%) |
Oct 28, 2016 | 74.10 | 76.69 | 72.66 | 74.10 | 115,703 | -4.49(-5.72%) |
Oct 27, 2016 | 78.87 | 79.42 | 78.08 | 78.59 | 31,365 | -0.09(-0.12%) |
Oct 26, 2016 | 79.84 | 80.40 | 78.68 | 78.68 | 35,493 | -1.48(-1.85%) |
Oct 25, 2016 | 81.09 | 81.09 | 79.98 | 80.17 | 18,837 | -0.74(-0.92%) |
Oct 24, 2016 | 81.00 | 81.60 | 80.49 | 80.91 | 32,524 | +0.56(+0.69%) |
Oct 21, 2016 | 80.21 | 80.95 | 80.12 | 80.35 | 33,603 | -0.60(-0.74%) |
Oct 20, 2016 | 81.74 | 81.74 | 80.44 | 80.95 | 58,814 | -0.79(-0.96%) |
Oct 19, 2016 | 81.65 | 83.45 | 81.05 | 81.74 | 53,324 | +0.37(+0.46%) |
Oct 18, 2016 | 81.83 | 82.48 | 81.23 | 81.37 | 36,113 | +0.79(+0.98%) |
Oct 17, 2016 | 80.91 | 81.18 | 80.54 | 80.58 | 34,595 | -0.40(-0.49%) |
Oct 14, 2016 | 81.17 | 81.47 | 80.20 | 80.98 | 39,950 | +0.27(+0.33%) |
Oct 13, 2016 | 80.11 | 81.18 | 79.60 | 80.71 | 71,906 | +0.00(+0.00%) |
Oct 12, 2016 | 80.19 | 81.05 | 80.00 | 80.71 | 106,157 | +0.57(+0.72%) |
Oct 11, 2016 | 81.78 | 81.78 | 79.99 | 80.14 | 46,333 | -1.67(-2.04%) |
Oct 10, 2016 | 81.75 | 82.52 | 81.05 | 81.81 | 58,291 | +0.48(+0.59%) |
Oct 07, 2016 | 83.21 | 83.21 | 81.06 | 81.32 | 131,159 | -2.04(-2.44%) |
Oct 06, 2016 | 83.27 | 83.67 | 83.14 | 83.36 | 109,404 | -0.31(-0.37%) |
Oct 05, 2016 | 84.13 | 84.29 | 83.47 | 83.67 | 190,324 | +0.09(+0.11%) |
Oct 04, 2016 | 84.80 | 85.24 | 83.52 | 83.57 | 69,671 | -1.28(-1.51%) |
Oct 03, 2016 | 85.78 | 85.85 | 84.59 | 84.85 | 72,857 | -1.17(-1.36%) |
Sep 30, 2016 | 85.77 | 86.41 | 84.95 | 86.02 | 43,564 | +0.90(+1.06%) |
Sep 29, 2016 | 84.62 | 85.77 | 84.62 | 85.12 | 47,541 | +0.44(+0.53%) |
Sep 28, 2016 | 83.32 | 84.89 | 83.29 | 84.68 | 120,674 | +1.52(+1.83%) |
Sep 27, 2016 | 83.37 | 83.65 | 82.51 | 83.16 | 81,751 | -0.20(-0.24%) |
Sep 26, 2016 | 81.80 | 83.61 | 81.27 | 83.36 | 122,761 | +1.33(+1.63%) |
Sep 23, 2016 | 83.16 | 83.16 | 81.96 | 82.03 | 41,382 | -1.10(-1.33%) |
Sep 22, 2016 | 83.16 | 83.19 | 82.12 | 83.13 | 68,352 | +0.82(+0.99%) |
Sep 21, 2016 | 82.44 | 82.95 | 81.36 | 82.31 | 33,137 | +0.37(+0.45%) |
Sep 20, 2016 | 81.82 | 82.60 | 81.29 | 81.94 | 60,922 | +0.55(+0.67%) |
Sep 19, 2016 | 80.59 | 81.88 | 80.17 | 81.40 | 57,686 | +1.18(+1.47%) |
Sep 16, 2016 | 80.94 | 80.94 | 79.75 | 80.22 | 81,133 | -0.56(-0.69%) |
Sep 15, 2016 | 78.29 | 80.84 | 78.29 | 80.78 | 39,586 | +2.41(+3.07%) |
Sep 14, 2016 | 78.81 | 79.55 | 77.67 | 78.37 | 33,455 | -0.37(-0.47%) |
Sep 13, 2016 | 79.73 | 80.54 | 78.52 | 78.74 | 37,793 | -1.81(-2.24%) |
Sep 12, 2016 | 79.17 | 80.79 | 79.13 | 80.55 | 47,056 | +1.08(+1.36%) |
Sep 09, 2016 | 80.79 | 80.79 | 79.46 | 79.46 | 85,716 | -1.98(-2.43%) |
Sep 08, 2016 | 80.65 | 81.56 | 80.36 | 81.44 | 61,009 | +0.43(+0.53%) |
Sep 07, 2016 | 80.16 | 81.16 | 79.94 | 81.02 | 94,981 | +1.07(+1.34%) |
Sep 06, 2016 | 79.29 | 80.08 | 78.92 | 79.94 | 92,760 | +0.69(+0.88%) |
Sep 02, 2016 | 78.54 | 79.25 | 79.25 | 79.25 | 57,112 | +1.10(+1.41%) |
Sep 01, 2016 | 77.78 | 78.54 | 77.02 | 78.15 | 89,308 | +0.17(+0.21%) |
Aug 31, 2016 | 77.72 | 78.36 | 77.18 | 77.98 | 60,735 | +0.35(+0.45%) |
Aug 30, 2016 | 77.91 | 78.06 | 76.53 | 77.63 | 50,899 | -0.10(-0.13%) |
Aug 29, 2016 | 77.34 | 78.45 | 77.09 | 77.73 | 60,861 | +0.20(+0.26%) |
Aug 26, 2016 | 77.45 | 78.68 | 76.77 | 77.53 | 105,003 | -0.12(-0.16%) |
Aug 25, 2016 | 82.60 | 82.60 | 74.93 | 77.65 | 187,859 | -7.47(-8.78%) |
Aug 24, 2016 | 85.50 | 85.58 | 84.01 | 85.12 | 46,758 | -0.21(-0.25%) |
Aug 23, 2016 | 85.26 | 85.60 | 83.97 | 85.33 | 62,572 | +0.63(+0.74%) |
Aug 22, 2016 | 83.36 | 84.74 | 82.69 | 84.70 | 66,106 | +1.41(+1.69%) |
Aug 19, 2016 | 82.32 | 83.34 | 82.32 | 83.30 | 53,189 | +0.97(+1.18%) |
Aug 18, 2016 | 82.33 | 83.27 | 81.88 | 82.32 | 135,734 | +0.04(+0.05%) |
Aug 17, 2016 | 82.51 | 82.80 | 81.75 | 82.29 | 98,928 | -0.13(-0.16%) |
Aug 16, 2016 | 82.56 | 83.31 | 81.95 | 82.42 | 55,058 | -0.59(-0.71%) |
Aug 15, 2016 | 83.09 | 83.36 | 82.69 | 83.01 | 57,585 | +0.29(+0.35%) |
Aug 12, 2016 | 82.96 | 83.25 | 82.26 | 82.72 | 20,573 | -0.24(-0.29%) |
Aug 11, 2016 | 82.36 | 83.19 | 82.19 | 82.96 | 78,558 | +0.57(+0.70%) |
Aug 10, 2016 | 82.42 | 83.11 | 81.93 | 82.39 | 43,406 | -0.30(-0.36%) |
Aug 09, 2016 | 82.63 | 83.09 | 82.11 | 82.69 | 49,276 | +0.01(+0.01%) |
Aug 08, 2016 | 82.74 | 83.51 | 82.39 | 82.68 | 35,164 | -0.32(-0.39%) |
Aug 05, 2016 | 81.69 | 83.13 | 81.08 | 83.00 | 140,748 | +1.69(+2.07%) |
Aug 04, 2016 | 81.47 | 82.62 | 80.95 | 81.31 | 51,558 | +0.21(+0.26%) |
Aug 03, 2016 | 81.68 | 82.09 | 81.08 | 81.10 | 76,168 | -0.31(-0.37%) |
Aug 02, 2016 | 82.02 | 82.78 | 80.93 | 81.41 | 43,048 | -0.34(-0.42%) |
Aug 01, 2016 | 82.30 | 82.34 | 80.84 | 81.75 | 55,019 | -0.37(-0.45%) |
Jul 29, 2016 | 81.89 | 82.65 | 80.97 | 82.12 | 57,695 | +0.39(+0.48%) |
Jul 28, 2016 | 82.30 | 82.40 | 81.05 | 81.73 | 75,679 | -0.64(-0.77%) |
Jul 27, 2016 | 81.59 | 82.41 | 81.42 | 82.37 | 57,953 | +0.77(+0.94%) |
Jul 26, 2016 | 79.55 | 81.68 | 79.54 | 81.60 | 131,550 | +2.15(+2.70%) |
Jul 25, 2016 | 79.82 | 80.74 | 79.05 | 79.46 | 47,546 | -0.55(-0.68%) |
Jul 22, 2016 | 79.61 | 80.69 | 79.44 | 80.00 | 37,418 | +0.33(+0.42%) |
Jul 21, 2016 | 80.83 | 80.89 | 79.27 | 79.67 | 44,259 | -1.15(-1.42%) |
Jul 20, 2016 | 80.76 | 80.98 | 79.35 | 80.81 | 80,396 | +0.47(+0.59%) |
Jul 19, 2016 | 80.71 | 82.37 | 80.25 | 80.34 | 123,718 | -0.31(-0.39%) |
Jul 18, 2016 | 81.49 | 81.86 | 80.56 | 80.66 | 42,866 | -0.67(-0.82%) |
Jul 15, 2016 | 81.15 | 81.74 | 80.00 | 81.32 | 32,358 | +0.70(+0.87%) |
Jul 14, 2016 | 80.75 | 81.15 | 80.18 | 80.62 | 25,827 | +0.51(+0.63%) |
Jul 13, 2016 | 80.40 | 80.56 | 79.93 | 80.11 | 39,346 | +0.22(+0.28%) |
Jul 12, 2016 | 79.54 | 80.45 | 79.43 | 79.89 | 31,636 | +0.58(+0.73%) |
Jul 11, 2016 | 78.52 | 79.53 | 78.35 | 79.31 | 47,909 | +1.24(+1.59%) |
Jul 08, 2016 | 77.26 | 78.48 | 76.74 | 78.07 | 56,930 | +1.42(+1.86%) |
Jul 07, 2016 | 77.02 | 77.58 | 75.82 | 76.64 | 47,841 | -0.05(-0.06%) |
Jul 06, 2016 | 76.34 | 77.19 | 75.59 | 76.69 | 32,291 | +0.17(+0.22%) |
Jul 05, 2016 | 77.04 | 77.04 | 76.24 | 76.52 | 57,316 | -0.72(-0.93%) |
Jul 01, 2016 | 76.21 | 77.25 | 77.25 | 77.25 | 58,718 | +0.83(+1.09%) |
Jun 30, 2016 | 74.00 | 76.42 | 73.68 | 76.41 | 73,454 | +2.50(+3.38%) |
Jun 29, 2016 | 74.65 | 75.35 | 73.73 | 73.92 | 99,076 | +0.08(+0.11%) |
Jun 28, 2016 | 74.79 | 74.91 | 73.63 | 73.83 | 71,315 | -0.10(-0.14%) |
Jun 27, 2016 | 74.38 | 74.39 | 73.58 | 73.93 | 91,494 | -0.89(-1.19%) |
Jun 24, 2016 | 76.14 | 76.99 | 74.72 | 74.82 | 90,649 | -4.09(-5.18%) |
Jun 23, 2016 | 78.60 | 79.21 | 78.05 | 78.91 | 56,086 | +1.22(+1.57%) |
Jun 22, 2016 | 78.40 | 79.14 | 77.66 | 77.69 | 52,440 | -0.82(-1.05%) |
Jun 21, 2016 | 80.14 | 80.39 | 78.29 | 78.51 | 53,013 | -1.56(-1.95%) |
Jun 20, 2016 | 80.54 | 81.51 | 80.05 | 80.07 | 90,190 | +0.62(+0.78%) |
Jun 17, 2016 | 80.27 | 80.93 | 79.14 | 79.46 | 245,476 | -1.36(-1.68%) |
Jun 16, 2016 | 80.45 | 80.89 | 79.55 | 80.81 | 45,643 | +0.19(+0.24%) |
Jun 15, 2016 | 81.14 | 81.30 | 80.46 | 80.62 | 75,977 | -0.12(-0.15%) |
Jun 14, 2016 | 80.64 | 81.42 | 80.58 | 80.74 | 74,138 | -0.27(-0.33%) |
Jun 13, 2016 | 81.37 | 82.50 | 80.81 | 81.01 | 85,442 | -0.33(-0.41%) |
Jun 10, 2016 | 81.14 | 82.34 | 80.44 | 81.34 | 71,247 | -0.41(-0.50%) |
Jun 09, 2016 | 81.38 | 82.18 | 81.06 | 81.75 | 90,408 | +0.19(+0.23%) |
Jun 08, 2016 | 80.93 | 82.57 | 80.37 | 81.56 | 83,767 | +0.66(+0.81%) |
Jun 07, 2016 | 80.83 | 81.52 | 80.30 | 80.91 | 113,032 | +0.36(+0.45%) |
Jun 06, 2016 | 79.74 | 81.26 | 79.44 | 80.55 | 48,156 | +0.95(+1.20%) |
Jun 03, 2016 | 80.45 | 80.45 | 79.33 | 79.59 | 49,492 | -0.68(-0.84%) |
Jun 02, 2016 | 80.16 | 80.50 | 79.29 | 80.27 | 56,738 | +0.17(+0.21%) |
Jun 01, 2016 | 79.76 | 80.49 | 79.17 | 80.10 | 68,874 | -0.05(-0.06%) |
May 31, 2016 | 79.81 | 80.65 | 79.22 | 80.15 | 71,915 | +0.49(+0.62%) |
May 27, 2016 | 79.06 | 79.66 | 79.66 | 79.66 | 36,766 | +0.78(+0.98%) |
May 26, 2016 | 79.16 | 79.67 | 78.88 | 78.88 | 47,947 | -0.10(-0.13%) |
May 25, 2016 | 78.75 | 79.59 | 78.73 | 78.98 | 67,038 | +0.56(+0.72%) |
May 24, 2016 | 76.82 | 79.19 | 75.46 | 78.42 | 74,348 | +2.16(+2.84%) |
May 23, 2016 | 75.60 | 76.47 | 75.28 | 76.26 | 105,182 | +0.71(+0.94%) |
May 20, 2016 | 74.44 | 75.58 | 74.25 | 75.54 | 99,822 | +1.25(+1.68%) |
May 19, 2016 | 74.91 | 75.97 | 73.78 | 74.30 | 97,151 | -1.15(-1.52%) |
May 18, 2016 | 75.18 | 75.92 | 74.54 | 75.44 | 58,063 | -0.10(-0.13%) |
May 17, 2016 | 76.25 | 77.05 | 75.19 | 75.54 | 124,430 | -0.93(-1.22%) |
May 16, 2016 | 75.45 | 76.88 | 75.45 | 76.48 | 74,455 | +0.84(+1.11%) |
May 13, 2016 | 74.81 | 75.88 | 74.40 | 75.64 | 56,708 | +0.42(+0.55%) |
May 12, 2016 | 75.56 | 76.04 | 74.64 | 75.22 | 41,076 | -0.09(-0.12%) |
May 11, 2016 | 75.12 | 77.00 | 75.12 | 75.31 | 61,486 | +0.24(+0.32%) |
May 10, 2016 | 73.98 | 75.42 | 73.98 | 75.07 | 47,883 | +1.19(+1.61%) |
May 09, 2016 | 74.26 | 74.27 | 73.56 | 73.88 | 83,980 | -0.63(-0.84%) |
May 06, 2016 | 73.72 | 74.69 | 73.55 | 74.51 | 53,718 | +0.56(+0.76%) |
May 05, 2016 | 73.28 | 74.08 | 73.11 | 73.94 | 123,003 | +0.66(+0.90%) |
May 04, 2016 | 73.04 | 73.65 | 72.07 | 73.29 | 89,530 | +0.11(+0.15%) |
May 03, 2016 | 72.26 | 73.85 | 70.63 | 73.18 | 100,554 | +0.51(+0.70%) |