Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 95.75 | 96.07 | 95.25 | 95.50 | 425,798 | +0.16(+0.16%) |
Jun 29, 2017 | 96.71 | 96.71 | 94.81 | 95.34 | 436,447 | -1.45(-1.50%) |
Jun 28, 2017 | 96.73 | 97.44 | 95.87 | 96.79 | 406,314 | +0.55(+0.57%) |
Jun 27, 2017 | 96.70 | 97.24 | 96.12 | 96.24 | 280,712 | -0.63(-0.65%) |
Jun 26, 2017 | 97.47 | 97.56 | 96.69 | 96.88 | 397,264 | -0.21(-0.22%) |
Jun 23, 2017 | 96.54 | 97.47 | 96.39 | 97.09 | 437,698 | +0.61(+0.63%) |
Jun 22, 2017 | 96.59 | 96.77 | 95.76 | 96.48 | 318,126 | +0.00(+0.00%) |
Jun 21, 2017 | 96.41 | 96.76 | 95.92 | 96.48 | 381,824 | +0.26(+0.27%) |
Jun 20, 2017 | 95.93 | 96.79 | 95.82 | 96.22 | 288,195 | -0.04(-0.04%) |
Jun 19, 2017 | 96.99 | 97.01 | 95.76 | 96.26 | 615,163 | -0.08(-0.09%) |
Jun 16, 2017 | 95.85 | 96.39 | 93.79 | 96.34 | 715,114 | +0.37(+0.38%) |
Jun 15, 2017 | 94.50 | 95.99 | 93.83 | 95.98 | 630,340 | +0.46(+0.48%) |
Jun 14, 2017 | 95.51 | 96.09 | 94.81 | 95.52 | 581,976 | -0.29(-0.31%) |
Jun 13, 2017 | 95.03 | 95.83 | 94.65 | 95.81 | 635,193 | +0.59(+0.62%) |
Jun 12, 2017 | 94.80 | 95.49 | 94.00 | 95.22 | 602,315 | +0.28(+0.29%) |
Jun 09, 2017 | 95.56 | 96.20 | 94.27 | 94.95 | 506,521 | -0.58(-0.61%) |
Jun 08, 2017 | 95.66 | 95.90 | 94.71 | 95.53 | 761,710 | -0.06(-0.07%) |
Jun 07, 2017 | 95.37 | 95.96 | 94.68 | 95.59 | 1,121,309 | +0.35(+0.37%) |
Jun 06, 2017 | 96.76 | 97.77 | 95.14 | 95.24 | 742,114 | -1.27(-1.31%) |
Jun 05, 2017 | 96.71 | 97.49 | 96.24 | 96.51 | 733,276 | -0.24(-0.25%) |
Jun 02, 2017 | 96.95 | 97.72 | 96.03 | 96.75 | 892,006 | +0.11(+0.11%) |
Jun 01, 2017 | 97.36 | 97.81 | 95.66 | 96.64 | 1,241,939 | -1.01(-1.04%) |
May 31, 2017 | 96.72 | 97.88 | 95.93 | 97.65 | 7,447,577 | +1.01(+1.05%) |
May 30, 2017 | 95.74 | 96.82 | 95.07 | 96.64 | 975,402 | +0.74(+0.78%) |
May 26, 2017 | 96.44 | 97.04 | 95.80 | 95.89 | 670,368 | -0.76(-0.79%) |
May 25, 2017 | 95.16 | 96.93 | 95.02 | 96.66 | 939,120 | +1.73(+1.82%) |
May 24, 2017 | 95.01 | 95.87 | 94.06 | 94.93 | 779,297 | +0.06(+0.07%) |
May 23, 2017 | 93.93 | 95.42 | 93.36 | 94.86 | 1,054,985 | +0.96(+1.02%) |
May 22, 2017 | 92.94 | 94.66 | 92.79 | 93.91 | 1,210,885 | +1.66(+1.80%) |
May 19, 2017 | 90.99 | 92.43 | 90.78 | 92.24 | 827,342 | +1.63(+1.80%) |
May 18, 2017 | 89.55 | 91.34 | 89.25 | 90.61 | 715,161 | +0.92(+1.02%) |
May 17, 2017 | 89.36 | 90.15 | 89.28 | 89.69 | 594,641 | -0.48(-0.53%) |
May 16, 2017 | 88.98 | 90.37 | 88.29 | 90.17 | 1,185,136 | +1.48(+1.66%) |
May 15, 2017 | 88.20 | 88.85 | 87.11 | 88.70 | 283,251 | +0.71(+0.81%) |
May 12, 2017 | 88.52 | 88.52 | 87.86 | 87.98 | 220,031 | -0.60(-0.68%) |
May 11, 2017 | 88.99 | 89.27 | 87.90 | 88.59 | 434,553 | -0.69(-0.77%) |
May 10, 2017 | 89.35 | 89.76 | 89.13 | 89.27 | 308,356 | +0.09(+0.10%) |
May 09, 2017 | 89.28 | 89.57 | 88.69 | 89.18 | 499,969 | +0.16(+0.18%) |
May 08, 2017 | 89.79 | 90.11 | 88.87 | 89.03 | 304,616 | -0.93(-1.04%) |
May 05, 2017 | 90.03 | 90.40 | 89.25 | 89.96 | 305,674 | +0.10(+0.11%) |
May 04, 2017 | 89.14 | 90.49 | 87.53 | 89.86 | 447,517 | +0.51(+0.57%) |
May 03, 2017 | 90.32 | 90.32 | 87.91 | 89.35 | 466,965 | +0.11(+0.12%) |
May 02, 2017 | 89.02 | 89.55 | 88.14 | 89.24 | 317,836 | +0.38(+0.43%) |
May 01, 2017 | 88.84 | 89.48 | 88.32 | 88.85 | 307,835 | +0.02(+0.02%) |
Apr 28, 2017 | 89.32 | 89.32 | 88.32 | 88.83 | 279,959 | -0.37(-0.41%) |
Apr 27, 2017 | 88.77 | 89.84 | 88.51 | 89.20 | 239,482 | +0.32(+0.36%) |
Apr 26, 2017 | 88.79 | 89.13 | 88.28 | 88.88 | 164,407 | +0.31(+0.35%) |
Apr 25, 2017 | 88.73 | 88.96 | 88.17 | 88.57 | 128,848 | +0.11(+0.12%) |
Apr 24, 2017 | 88.42 | 88.54 | 88.03 | 88.46 | 172,252 | +0.81(+0.92%) |
Apr 21, 2017 | 87.51 | 87.70 | 87.21 | 87.65 | 240,990 | +0.09(+0.10%) |
Apr 20, 2017 | 87.17 | 87.70 | 86.68 | 87.56 | 276,159 | +0.69(+0.79%) |
Apr 19, 2017 | 86.84 | 87.28 | 86.64 | 86.87 | 217,393 | +0.33(+0.38%) |
Apr 18, 2017 | 86.32 | 86.62 | 85.31 | 86.54 | 169,286 | +0.23(+0.27%) |
Apr 17, 2017 | 85.28 | 86.33 | 85.28 | 86.31 | 162,332 | +1.04(+1.23%) |
Apr 13, 2017 | 85.93 | 86.04 | 85.25 | 85.27 | 215,722 | -0.81(-0.94%) |
Apr 12, 2017 | 85.98 | 86.30 | 85.57 | 86.07 | 396,366 | +0.31(+0.36%) |
Apr 11, 2017 | 84.42 | 85.76 | 84.16 | 85.76 | 382,802 | +1.18(+1.40%) |
Apr 10, 2017 | 84.44 | 84.84 | 84.13 | 84.58 | 357,370 | +0.28(+0.34%) |
Apr 07, 2017 | 84.12 | 84.64 | 83.87 | 84.30 | 410,775 | -0.17(-0.21%) |
Apr 06, 2017 | 84.85 | 85.19 | 84.20 | 84.47 | 250,890 | -0.30(-0.36%) |
Apr 05, 2017 | 85.26 | 85.71 | 84.64 | 84.77 | 345,408 | -0.22(-0.26%) |
Apr 04, 2017 | 84.93 | 85.68 | 84.61 | 84.99 | 243,217 | -0.07(-0.09%) |
Apr 03, 2017 | 85.38 | 86.27 | 84.76 | 85.07 | 338,981 | -0.27(-0.31%) |
Mar 31, 2017 | 86.03 | 86.18 | 85.30 | 85.33 | 383,618 | -0.75(-0.87%) |
Mar 30, 2017 | 86.15 | 86.47 | 85.74 | 86.08 | 220,230 | -0.09(-0.11%) |
Mar 29, 2017 | 86.00 | 86.33 | 85.42 | 86.18 | 225,595 | +0.25(+0.29%) |
Mar 28, 2017 | 85.71 | 86.21 | 85.33 | 85.93 | 202,738 | +0.12(+0.14%) |
Mar 27, 2017 | 84.87 | 86.05 | 84.47 | 85.81 | 302,991 | +0.27(+0.31%) |
Mar 24, 2017 | 85.94 | 86.08 | 85.30 | 85.54 | 168,224 | -0.13(-0.15%) |
Mar 23, 2017 | 85.80 | 86.42 | 85.42 | 85.67 | 208,561 | -0.22(-0.26%) |
Mar 22, 2017 | 85.88 | 86.21 | 85.41 | 85.89 | 246,800 | -0.17(-0.19%) |
Mar 21, 2017 | 86.85 | 86.85 | 85.60 | 86.06 | 354,675 | -0.55(-0.63%) |
Mar 20, 2017 | 86.96 | 87.06 | 86.18 | 86.61 | 336,522 | -0.56(-0.64%) |
Mar 17, 2017 | 86.66 | 87.50 | 86.66 | 87.17 | 591,857 | +0.32(+0.37%) |
Mar 16, 2017 | 87.47 | 87.47 | 86.50 | 86.84 | 221,321 | -0.55(-0.63%) |
Mar 15, 2017 | 87.29 | 87.66 | 86.95 | 87.39 | 295,304 | +0.47(+0.54%) |
Mar 14, 2017 | 86.87 | 87.41 | 86.62 | 86.93 | 154,142 | -0.25(-0.28%) |
Mar 13, 2017 | 86.51 | 87.24 | 86.46 | 87.17 | 250,790 | +0.61(+0.71%) |
Mar 10, 2017 | 86.60 | 87.03 | 86.04 | 86.56 | 263,886 | +0.35(+0.40%) |
Mar 09, 2017 | 86.51 | 86.75 | 86.00 | 86.21 | 236,825 | -0.19(-0.22%) |
Mar 08, 2017 | 86.26 | 86.85 | 86.08 | 86.40 | 262,574 | -0.18(-0.21%) |
Mar 07, 2017 | 86.62 | 86.90 | 86.01 | 86.59 | 172,223 | -0.13(-0.15%) |
Mar 06, 2017 | 86.88 | 87.06 | 86.40 | 86.72 | 237,632 | -0.36(-0.41%) |
Mar 03, 2017 | 86.73 | 87.30 | 86.41 | 87.07 | 255,220 | +0.49(+0.56%) |
Mar 02, 2017 | 87.26 | 87.26 | 86.40 | 86.59 | 197,314 | -0.79(-0.90%) |
Mar 01, 2017 | 86.58 | 87.41 | 86.07 | 87.38 | 408,401 | +1.43(+1.66%) |
Feb 28, 2017 | 86.39 | 86.61 | 85.84 | 85.95 | 524,903 | -0.62(-0.72%) |
Feb 27, 2017 | 86.38 | 86.63 | 85.87 | 86.57 | 271,209 | +0.05(+0.06%) |
Feb 24, 2017 | 85.53 | 86.51 | 85.43 | 86.51 | 252,531 | +0.78(+0.91%) |
Feb 23, 2017 | 85.35 | 85.90 | 85.03 | 85.74 | 223,895 | +0.44(+0.51%) |
Feb 22, 2017 | 85.13 | 85.45 | 84.85 | 85.30 | 249,056 | +0.19(+0.23%) |
Feb 21, 2017 | 84.40 | 85.14 | 84.08 | 85.11 | 255,345 | +0.58(+0.68%) |
Feb 17, 2017 | 84.53 | 84.53 | 84.53 | 0 | +0.26(+0.31%) | |
Feb 16, 2017 | 83.86 | 84.27 | 83.62 | 84.27 | 274,500 | +0.51(+0.61%) |
Feb 15, 2017 | 83.18 | 83.84 | 83.04 | 83.76 | 214,491 | +0.58(+0.69%) |
Feb 14, 2017 | 83.24 | 83.62 | 82.95 | 83.18 | 209,881 | -0.39(-0.47%) |
Feb 13, 2017 | 83.21 | 83.85 | 83.21 | 83.57 | 312,601 | +0.80(+0.97%) |
Feb 10, 2017 | 82.97 | 83.07 | 82.45 | 82.77 | 325,577 | -0.20(-0.24%) |
Feb 09, 2017 | 83.06 | 83.33 | 80.70 | 82.97 | 422,157 | +1.18(+1.44%) |
Feb 08, 2017 | 81.98 | 82.46 | 80.49 | 81.79 | 419,260 | -0.44(-0.53%) |
Feb 07, 2017 | 81.97 | 82.25 | 81.66 | 82.23 | 455,644 | +0.29(+0.36%) |
Feb 06, 2017 | 82.21 | 82.44 | 81.75 | 81.94 | 235,099 | -0.49(-0.60%) |
Feb 03, 2017 | 81.68 | 82.51 | 81.68 | 82.43 | 326,995 | +1.08(+1.33%) |
Feb 02, 2017 | 81.39 | 82.19 | 81.04 | 81.35 | 329,558 | -0.03(-0.03%) |
Feb 01, 2017 | 82.13 | 82.75 | 81.10 | 81.38 | 313,689 | -0.64(-0.78%) |
Jan 31, 2017 | 82.08 | 82.95 | 81.40 | 82.02 | 386,226 | -0.32(-0.39%) |
Jan 30, 2017 | 82.00 | 82.39 | 81.29 | 82.34 | 237,165 | +0.07(+0.09%) |
Jan 27, 2017 | 82.18 | 82.28 | 81.68 | 82.27 | 161,714 | +0.32(+0.39%) |
Jan 26, 2017 | 82.71 | 82.71 | 81.82 | 81.95 | 293,257 | -0.91(-1.10%) |
Jan 25, 2017 | 83.31 | 83.57 | 82.31 | 82.86 | 396,042 | -0.46(-0.55%) |
Jan 24, 2017 | 83.31 | 83.45 | 82.81 | 83.32 | 310,029 | +0.16(+0.19%) |
Jan 23, 2017 | 82.81 | 83.27 | 82.70 | 83.16 | 373,469 | +0.24(+0.29%) |
Jan 20, 2017 | 82.45 | 83.11 | 81.99 | 82.92 | 210,433 | +0.48(+0.58%) |
Jan 19, 2017 | 82.47 | 82.87 | 82.14 | 82.45 | 255,794 | +0.09(+0.11%) |
Jan 18, 2017 | 82.50 | 82.60 | 82.18 | 82.36 | 195,044 | -0.04(-0.04%) |
Jan 17, 2017 | 82.46 | 82.62 | 81.74 | 82.39 | 175,342 | -0.32(-0.39%) |
Jan 13, 2017 | 82.71 | 82.71 | 82.71 | 0 | +1.16(+1.42%) | |
Jan 12, 2017 | 81.33 | 81.61 | 80.55 | 81.55 | 403,000 | -0.01(-0.01%) |
Jan 11, 2017 | 81.77 | 82.08 | 81.27 | 81.56 | 211,092 | -0.20(-0.25%) |
Jan 10, 2017 | 82.56 | 82.56 | 81.73 | 81.76 | 250,888 | -0.65(-0.79%) |
Jan 09, 2017 | 83.00 | 83.00 | 82.27 | 82.41 | 190,456 | -0.58(-0.70%) |
Jan 06, 2017 | 82.88 | 83.45 | 82.52 | 83.00 | 317,760 | +0.26(+0.32%) |
Jan 05, 2017 | 82.02 | 82.93 | 81.91 | 82.73 | 366,113 | +0.75(+0.91%) |
Jan 04, 2017 | 81.06 | 82.20 | 81.06 | 81.98 | 359,413 | +0.78(+0.96%) |
Jan 03, 2017 | 81.23 | 81.76 | 80.87 | 81.21 | 238,766 | +0.10(+0.12%) |
Dec 30, 2016 | 81.11 | 81.11 | 81.11 | 0 | -0.37(-0.45%) | |
Dec 29, 2016 | 81.28 | 81.85 | 81.11 | 81.47 | 173,978 | +0.27(+0.33%) |
Dec 28, 2016 | 81.89 | 82.00 | 81.06 | 81.21 | 139,799 | -0.57(-0.69%) |
Dec 27, 2016 | 81.56 | 82.22 | 81.56 | 81.77 | 102,431 | +0.09(+0.11%) |
Dec 23, 2016 | 81.68 | 81.68 | 81.68 | 0 | +0.46(+0.56%) | |
Dec 22, 2016 | 81.39 | 81.43 | 80.82 | 81.23 | 159,408 | -0.20(-0.25%) |
Dec 21, 2016 | 82.07 | 82.19 | 81.43 | 81.43 | 181,696 | -0.41(-0.50%) |
Dec 20, 2016 | 81.77 | 82.23 | 81.52 | 81.84 | 227,576 | +0.20(+0.25%) |
Dec 19, 2016 | 81.50 | 82.28 | 81.40 | 81.64 | 381,650 | -0.08(-0.10%) |
Dec 16, 2016 | 82.17 | 82.68 | 81.59 | 81.72 | 991,912 | -0.12(-0.15%) |
Dec 15, 2016 | 81.56 | 82.38 | 81.42 | 81.84 | 319,201 | +0.13(+0.16%) |
Dec 14, 2016 | 82.65 | 83.19 | 81.64 | 81.71 | 292,408 | -0.95(-1.15%) |
Dec 13, 2016 | 82.27 | 83.14 | 81.89 | 82.66 | 396,664 | +0.82(+1.00%) |
Dec 12, 2016 | 81.44 | 82.42 | 81.20 | 81.84 | 341,002 | +0.09(+0.11%) |
Dec 09, 2016 | 81.84 | 81.96 | 81.34 | 81.75 | 346,505 | +0.05(+0.06%) |
Dec 08, 2016 | 81.12 | 81.93 | 80.93 | 81.70 | 300,160 | +0.35(+0.43%) |
Dec 07, 2016 | 80.28 | 81.59 | 79.79 | 81.35 | 340,825 | +1.21(+1.52%) |
Dec 06, 2016 | 79.35 | 80.17 | 79.22 | 80.14 | 477,399 | +0.79(+0.99%) |
Dec 05, 2016 | 78.58 | 79.71 | 78.58 | 79.35 | 433,223 | +1.28(+1.64%) |
Dec 02, 2016 | 77.64 | 78.27 | 77.64 | 78.07 | 370,796 | +0.80(+1.04%) |
Dec 01, 2016 | 78.83 | 78.95 | 76.99 | 77.27 | 636,967 | -1.70(-2.15%) |
Nov 30, 2016 | 80.78 | 80.81 | 78.94 | 78.97 | 581,044 | -1.73(-2.14%) |
Nov 29, 2016 | 80.94 | 81.33 | 80.66 | 80.70 | 629,534 | +0.01(+0.01%) |
Nov 28, 2016 | 80.88 | 81.47 | 80.54 | 80.69 | 493,722 | -0.16(-0.20%) |
Nov 25, 2016 | 81.04 | 81.37 | 80.58 | 80.85 | 238,968 | -0.13(-0.16%) |
Nov 23, 2016 | 80.98 | 80.98 | 80.98 | 0 | +0.46(+0.58%) | |
Nov 22, 2016 | 80.16 | 80.69 | 79.88 | 80.51 | 324,670 | +0.19(+0.24%) |
Nov 21, 2016 | 78.96 | 80.39 | 78.96 | 80.32 | 663,066 | +1.36(+1.72%) |
Nov 18, 2016 | 78.91 | 79.17 | 78.65 | 78.96 | 320,395 | +0.15(+0.18%) |
Nov 17, 2016 | 77.35 | 78.83 | 77.35 | 78.82 | 282,161 | +1.25(+1.61%) |
Nov 16, 2016 | 76.82 | 77.65 | 76.82 | 77.57 | 354,946 | +0.46(+0.59%) |
Nov 15, 2016 | 77.33 | 78.15 | 77.06 | 77.12 | 458,553 | -0.01(-0.01%) |
Nov 14, 2016 | 77.29 | 77.45 | 76.72 | 77.13 | 474,961 | +0.10(+0.13%) |
Nov 11, 2016 | 75.85 | 77.28 | 75.65 | 77.03 | 463,924 | +0.97(+1.27%) |
Nov 10, 2016 | 76.81 | 77.00 | 75.68 | 76.06 | 617,443 | -0.15(-0.20%) |
Nov 09, 2016 | 75.47 | 76.41 | 74.27 | 76.21 | 633,823 | -0.16(-0.21%) |
Nov 08, 2016 | 75.19 | 77.60 | 74.69 | 76.38 | 1,037,046 | +1.93(+2.59%) |
Nov 07, 2016 | 73.77 | 74.62 | 73.77 | 74.45 | 599,371 | +1.26(+1.72%) |
Nov 04, 2016 | 73.10 | 73.56 | 72.71 | 73.19 | 368,560 | +0.09(+0.12%) |
Nov 03, 2016 | 73.25 | 73.58 | 73.05 | 73.10 | 348,658 | -0.20(-0.27%) |
Nov 02, 2016 | 72.97 | 73.79 | 72.87 | 73.30 | 374,518 | -0.05(-0.06%) |
Nov 01, 2016 | 73.61 | 73.68 | 73.10 | 73.35 | 386,870 | -0.44(-0.59%) |
Oct 31, 2016 | 73.14 | 73.92 | 72.85 | 73.78 | 480,554 | +0.73(+1.00%) |
Oct 28, 2016 | 72.56 | 73.25 | 72.17 | 73.05 | 456,743 | +0.61(+0.84%) |
Oct 27, 2016 | 73.25 | 73.25 | 71.94 | 72.44 | 867,957 | -0.79(-1.08%) |
Oct 26, 2016 | 74.00 | 74.27 | 73.06 | 73.24 | 636,275 | -1.05(-1.41%) |
Oct 25, 2016 | 74.87 | 74.87 | 73.91 | 74.28 | 373,092 | -0.72(-0.96%) |
Oct 24, 2016 | 74.99 | 75.41 | 74.24 | 75.00 | 339,816 | +0.51(+0.68%) |
Oct 21, 2016 | 74.27 | 74.68 | 73.79 | 74.49 | 289,389 | -0.05(-0.06%) |
Oct 20, 2016 | 74.81 | 74.99 | 74.27 | 74.54 | 197,035 | -0.29(-0.39%) |
Oct 19, 2016 | 75.30 | 75.47 | 74.78 | 74.83 | 238,180 | -0.32(-0.42%) |
Oct 18, 2016 | 75.44 | 75.76 | 75.08 | 75.15 | 160,926 | +0.10(+0.13%) |
Oct 17, 2016 | 75.12 | 75.27 | 74.95 | 75.05 | 216,724 | -0.25(-0.33%) |
Oct 14, 2016 | 74.95 | 75.52 | 74.95 | 75.29 | 295,364 | +0.43(+0.57%) |
Oct 13, 2016 | 74.62 | 75.09 | 74.42 | 74.87 | 370,048 | -0.44(-0.58%) |
Oct 12, 2016 | 74.59 | 75.50 | 73.80 | 75.30 | 488,128 | +1.27(+1.71%) |
Oct 11, 2016 | 75.54 | 75.60 | 73.87 | 74.04 | 491,212 | -1.73(-2.28%) |
Oct 10, 2016 | 75.91 | 76.39 | 75.64 | 75.77 | 234,438 | +0.03(+0.04%) |
Oct 07, 2016 | 77.03 | 77.14 | 75.39 | 75.74 | 423,660 | -1.13(-1.47%) |
Oct 06, 2016 | 76.23 | 77.15 | 75.66 | 76.87 | 456,432 | +0.61(+0.80%) |
Oct 05, 2016 | 76.41 | 76.64 | 76.25 | 76.26 | 615,011 | -0.19(-0.25%) |
Oct 04, 2016 | 77.75 | 78.06 | 76.29 | 76.45 | 537,082 | -1.32(-1.70%) |
Oct 03, 2016 | 78.05 | 78.35 | 77.75 | 77.77 | 342,283 | -0.14(-0.18%) |
Sep 30, 2016 | 78.34 | 78.50 | 77.63 | 77.91 | 349,526 | -0.07(-0.09%) |
Sep 29, 2016 | 78.65 | 78.90 | 77.95 | 77.98 | 200,899 | -0.96(-1.21%) |
Sep 28, 2016 | 78.87 | 79.04 | 77.67 | 78.94 | 175,022 | +0.10(+0.13%) |
Sep 27, 2016 | 78.76 | 79.23 | 78.66 | 78.84 | 202,689 | +0.15(+0.20%) |
Sep 26, 2016 | 79.17 | 79.18 | 78.53 | 78.68 | 300,283 | -0.76(-0.95%) |
Sep 23, 2016 | 79.98 | 80.08 | 79.20 | 79.44 | 382,521 | -0.46(-0.58%) |
Sep 22, 2016 | 79.63 | 80.08 | 79.17 | 79.90 | 299,167 | +0.79(+1.00%) |
Sep 21, 2016 | 78.26 | 79.14 | 77.97 | 79.11 | 365,941 | +0.86(+1.09%) |
Sep 20, 2016 | 78.47 | 78.76 | 77.97 | 78.25 | 211,687 | +0.14(+0.17%) |
Sep 19, 2016 | 77.69 | 78.52 | 77.50 | 78.12 | 222,580 | +0.56(+0.73%) |
Sep 16, 2016 | 77.98 | 77.98 | 77.44 | 77.55 | 561,106 | -0.69(-0.88%) |
Sep 15, 2016 | 77.81 | 78.49 | 77.41 | 78.25 | 320,529 | +0.62(+0.80%) |
Sep 14, 2016 | 78.47 | 78.58 | 77.41 | 77.63 | 346,651 | -0.57(-0.73%) |
Sep 13, 2016 | 79.45 | 79.45 | 78.05 | 78.20 | 420,518 | -1.47(-1.84%) |
Sep 12, 2016 | 78.24 | 79.77 | 77.99 | 79.67 | 393,689 | +1.18(+1.51%) |
Sep 09, 2016 | 79.99 | 79.99 | 78.46 | 78.48 | 431,615 | -1.87(-2.32%) |
Sep 08, 2016 | 80.45 | 80.67 | 80.24 | 80.35 | 304,684 | -0.30(-0.37%) |
Sep 07, 2016 | 80.46 | 80.96 | 80.09 | 80.65 | 349,496 | -0.09(-0.11%) |
Sep 06, 2016 | 81.14 | 81.14 | 80.28 | 80.74 | 358,516 | -0.25(-0.31%) |
Sep 02, 2016 | 80.20 | 81.00 | 81.00 | 81.00 | 375,873 | +0.93(+1.16%) |
Sep 01, 2016 | 79.43 | 80.16 | 78.91 | 80.07 | 403,777 | +0.84(+1.07%) |
Aug 31, 2016 | 79.47 | 79.61 | 78.87 | 79.22 | 439,806 | -0.34(-0.43%) |
Aug 30, 2016 | 79.49 | 79.63 | 79.30 | 79.57 | 436,003 | +0.11(+0.14%) |
Aug 29, 2016 | 79.32 | 79.84 | 79.32 | 79.46 | 488,878 | -0.06(-0.08%) |
Aug 26, 2016 | 79.92 | 80.35 | 79.03 | 79.52 | 394,895 | -0.41(-0.51%) |
Aug 25, 2016 | 79.45 | 79.96 | 79.45 | 79.93 | 333,633 | +0.21(+0.26%) |
Aug 24, 2016 | 79.15 | 80.33 | 79.15 | 79.72 | 326,853 | -0.83(-1.03%) |
Aug 23, 2016 | 80.58 | 80.73 | 80.25 | 80.55 | 300,471 | +0.36(+0.45%) |
Aug 22, 2016 | 79.29 | 80.37 | 79.25 | 80.18 | 358,152 | +0.57(+0.72%) |
Aug 19, 2016 | 79.11 | 79.70 | 78.31 | 79.61 | 383,217 | +0.52(+0.65%) |
Aug 18, 2016 | 78.09 | 79.63 | 78.00 | 79.10 | 560,766 | +1.08(+1.38%) |
Aug 17, 2016 | 79.25 | 79.26 | 77.40 | 78.02 | 907,203 | -2.23(-2.78%) |
Aug 16, 2016 | 80.42 | 80.61 | 80.06 | 80.25 | 354,652 | -0.42(-0.52%) |
Aug 15, 2016 | 80.40 | 80.72 | 80.26 | 80.67 | 253,615 | +0.48(+0.60%) |
Aug 12, 2016 | 80.35 | 80.55 | 80.02 | 80.18 | 230,288 | -0.37(-0.46%) |
Aug 11, 2016 | 81.13 | 81.22 | 80.48 | 80.56 | 315,227 | -0.18(-0.22%) |
Aug 10, 2016 | 80.43 | 80.76 | 80.31 | 80.74 | 214,268 | +0.54(+0.68%) |
Aug 09, 2016 | 80.06 | 80.30 | 79.95 | 80.19 | 263,282 | +0.24(+0.30%) |
Aug 08, 2016 | 80.66 | 80.68 | 79.85 | 79.96 | 242,206 | -0.82(-1.01%) |
Aug 05, 2016 | 80.47 | 80.82 | 80.31 | 80.77 | 269,653 | +0.59(+0.74%) |
Aug 04, 2016 | 80.29 | 80.87 | 79.51 | 80.18 | 314,179 | +0.27(+0.34%) |
Aug 03, 2016 | 80.67 | 80.79 | 79.31 | 79.91 | 341,894 | -0.59(-0.73%) |
Aug 02, 2016 | 81.22 | 81.22 | 80.39 | 80.50 | 245,548 | -0.65(-0.81%) |
Aug 01, 2016 | 80.93 | 81.60 | 80.85 | 81.16 | 284,827 | +0.14(+0.17%) |
Jul 29, 2016 | 81.05 | 81.16 | 80.37 | 81.02 | 505,391 | +0.11(+0.13%) |
Jul 28, 2016 | 81.18 | 81.38 | 80.30 | 80.91 | 368,013 | -0.41(-0.50%) |
Jul 27, 2016 | 81.36 | 81.51 | 80.89 | 81.32 | 420,965 | +0.19(+0.24%) |
Jul 26, 2016 | 80.29 | 81.18 | 80.29 | 81.13 | 256,270 | +0.76(+0.95%) |
Jul 25, 2016 | 79.69 | 80.48 | 79.44 | 80.37 | 428,138 | +0.40(+0.50%) |
Jul 22, 2016 | 79.67 | 80.17 | 79.37 | 79.97 | 198,736 | +0.59(+0.74%) |
Jul 21, 2016 | 79.98 | 79.98 | 79.21 | 79.38 | 125,921 | -0.55(-0.69%) |
Jul 20, 2016 | 80.06 | 80.40 | 79.63 | 79.93 | 217,165 | +0.29(+0.36%) |
Jul 19, 2016 | 79.47 | 79.65 | 79.20 | 79.64 | 168,616 | +0.23(+0.29%) |
Jul 18, 2016 | 79.79 | 79.86 | 78.75 | 79.41 | 167,273 | -0.29(-0.36%) |
Jul 15, 2016 | 79.99 | 80.78 | 79.63 | 79.70 | 210,167 | -0.28(-0.35%) |
Jul 14, 2016 | 80.51 | 80.54 | 79.77 | 79.99 | 313,363 | -0.29(-0.36%) |
Jul 13, 2016 | 80.54 | 80.87 | 80.20 | 80.28 | 164,117 | +0.22(+0.27%) |
Jul 12, 2016 | 80.73 | 80.81 | 80.05 | 80.06 | 254,988 | -0.17(-0.22%) |
Jul 11, 2016 | 80.08 | 80.38 | 79.89 | 80.23 | 301,983 | +0.54(+0.67%) |
Jul 08, 2016 | 78.99 | 79.99 | 78.80 | 79.69 | 359,107 | +0.90(+1.14%) |
Jul 07, 2016 | 79.34 | 79.34 | 78.38 | 78.80 | 236,636 | -0.41(-0.52%) |
Jul 05, 2016 | 78.98 | 79.41 | 78.90 | 79.20 | 278,502 | +0.02(+0.02%) |