Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 85.05 | 85.56 | 84.79 | 85.26 | 689,175 | +0.32(+0.38%) |
Jul 28, 2017 | 85.25 | 86.11 | 84.93 | 84.94 | 758,412 | -0.45(-0.53%) |
Jul 27, 2017 | 87.58 | 87.79 | 84.66 | 85.39 | 1,146,862 | -2.58(-2.94%) |
Jul 26, 2017 | 87.87 | 88.21 | 87.30 | 87.98 | 776,239 | +0.23(+0.26%) |
Jul 25, 2017 | 86.76 | 88.40 | 86.63 | 87.75 | 1,033,014 | +1.71(+1.99%) |
Jul 24, 2017 | 85.85 | 86.20 | 85.08 | 86.04 | 764,275 | -0.02(-0.02%) |
Jul 21, 2017 | 85.82 | 86.63 | 85.08 | 86.06 | 1,162,531 | +0.03(+0.03%) |
Jul 20, 2017 | 86.19 | 85.24 | 86.03 | 564,300 | -0.16(-0.19%) | |
Jul 19, 2017 | 86.55 | 86.61 | 85.65 | 86.19 | 856,149 | -0.29(-0.34%) |
Jul 18, 2017 | 87.58 | 88.12 | 86.26 | 86.49 | 1,196,974 | -1.43(-1.63%) |
Jul 17, 2017 | 85.05 | 88.78 | 84.85 | 87.91 | 2,576,849 | +1.58(+1.83%) |
Jul 14, 2017 | 85.78 | 86.76 | 85.55 | 86.33 | 1,097,313 | +0.55(+0.65%) |
Jul 13, 2017 | 86.56 | 86.71 | 85.43 | 85.78 | 1,219,277 | -0.65(-0.75%) |
Jul 12, 2017 | 86.64 | 87.78 | 86.02 | 86.43 | 620,307 | +0.45(+0.52%) |
Jul 11, 2017 | 86.87 | 87.15 | 85.78 | 85.98 | 877,726 | -1.18(-1.36%) |
Jul 10, 2017 | 87.81 | 88.07 | 87.12 | 87.16 | 1,229,651 | -0.86(-0.98%) |
Jul 07, 2017 | 87.14 | 88.30 | 86.72 | 88.03 | 1,193,887 | +1.32(+1.52%) |
Jul 06, 2017 | 88.27 | 88.28 | 86.55 | 86.71 | 1,154,875 | -0.94(-1.07%) |
Jul 05, 2017 | 87.61 | 88.51 | 87.24 | 87.65 | 1,707,408 | +0.03(+0.03%) |
Jul 03, 2017 | 86.51 | 87.87 | 86.51 | 87.62 | 587,206 | +1.73(+2.01%) |
Jun 30, 2017 | 86.12 | 86.27 | 85.12 | 85.89 | 1,301,554 | +0.46(+0.54%) |
Jun 29, 2017 | 85.98 | 86.58 | 84.75 | 85.43 | 1,231,551 | -0.46(-0.54%) |
Jun 28, 2017 | 82.74 | 87.06 | 82.73 | 85.89 | 1,835,522 | +3.46(+4.20%) |
Jun 27, 2017 | 82.01 | 83.38 | 81.65 | 82.43 | 864,484 | +0.21(+0.25%) |
Jun 26, 2017 | 81.58 | 82.49 | 81.58 | 82.23 | 490,669 | +0.66(+0.81%) |
Jun 23, 2017 | 81.94 | 81.57 | 584,667 | +0.30(+0.37%) | ||
Jun 22, 2017 | 81.50 | 81.74 | 80.89 | 81.27 | 812,001 | -0.12(-0.15%) |
Jun 21, 2017 | 82.27 | 82.75 | 80.87 | 81.39 | 1,063,670 | -0.94(-1.14%) |
Jun 20, 2017 | 84.20 | 84.20 | 81.88 | 82.33 | 827,807 | -1.97(-2.34%) |
Jun 19, 2017 | 84.61 | 85.01 | 84.01 | 84.30 | 466,070 | +0.10(+0.12%) |
Jun 16, 2017 | 84.71 | 84.71 | 83.80 | 84.20 | 1,365,517 | -0.67(-0.79%) |
Jun 15, 2017 | 83.75 | 84.90 | 83.05 | 84.87 | 746,213 | +0.39(+0.47%) |
Jun 14, 2017 | 85.28 | 85.39 | 83.98 | 84.47 | 744,766 | -0.66(-0.77%) |
Jun 13, 2017 | 84.35 | 85.35 | 83.94 | 85.13 | 941,670 | +0.74(+0.88%) |
Jun 12, 2017 | 83.17 | 84.52 | 81.80 | 84.39 | 1,670,641 | +1.24(+1.49%) |
Jun 09, 2017 | 82.69 | 83.38 | 82.32 | 83.15 | 936,784 | +0.24(+0.29%) |
Jun 08, 2017 | 82.87 | 83.44 | 81.95 | 82.90 | 906,811 | +0.26(+0.32%) |
Jun 07, 2017 | 81.37 | 82.78 | 80.97 | 82.64 | 1,022,970 | +1.58(+1.95%) |
Jun 06, 2017 | 81.05 | 81.61 | 80.71 | 81.06 | 740,295 | -0.24(-0.30%) |
Jun 05, 2017 | 80.96 | 81.65 | 80.46 | 81.31 | 711,375 | +0.49(+0.60%) |
Jun 02, 2017 | 80.83 | 81.35 | 80.57 | 80.82 | 604,848 | -0.04(-0.05%) |
Jun 01, 2017 | 80.70 | 81.26 | 80.05 | 80.85 | 792,231 | +0.60(+0.75%) |
May 31, 2017 | 80.87 | 81.18 | 79.54 | 80.25 | 810,024 | -0.53(-0.65%) |
May 30, 2017 | 79.57 | 81.14 | 79.30 | 80.78 | 627,025 | +1.32(+1.66%) |
May 26, 2017 | 79.73 | 80.05 | 79.26 | 79.46 | 731,977 | -0.42(-0.53%) |
May 25, 2017 | 79.64 | 80.11 | 79.31 | 79.89 | 674,837 | +0.41(+0.52%) |
May 24, 2017 | 79.95 | 80.42 | 79.12 | 79.47 | 523,110 | -0.49(-0.61%) |
May 23, 2017 | 79.51 | 80.42 | 79.03 | 79.96 | 723,145 | +0.77(+0.97%) |
May 22, 2017 | 79.36 | 79.43 | 78.60 | 79.19 | 598,851 | +0.10(+0.13%) |
May 19, 2017 | 78.99 | 79.72 | 78.41 | 79.09 | 616,001 | +0.10(+0.13%) |
May 18, 2017 | 78.50 | 79.59 | 78.35 | 78.98 | 883,579 | +0.48(+0.61%) |
May 17, 2017 | 79.97 | 80.40 | 78.44 | 78.50 | 836,718 | -2.31(-2.86%) |
May 16, 2017 | 80.48 | 81.03 | 80.12 | 80.82 | 707,602 | +0.08(+0.09%) |
May 15, 2017 | 80.78 | 81.63 | 80.68 | 80.74 | 1,119,429 | +0.03(+0.03%) |
May 12, 2017 | 80.65 | 81.40 | 80.45 | 80.71 | 1,743,667 | -0.19(-0.23%) |
May 11, 2017 | 81.31 | 81.46 | 80.54 | 80.90 | 1,190,218 | -0.58(-0.72%) |
May 10, 2017 | 82.02 | 82.11 | 80.70 | 81.48 | 1,747,012 | -0.86(-1.05%) |
May 09, 2017 | 82.43 | 82.80 | 81.95 | 82.35 | 750,699 | -0.25(-0.31%) |
May 08, 2017 | 83.36 | 83.50 | 82.42 | 82.60 | 651,535 | -0.80(-0.96%) |
May 05, 2017 | 83.23 | 83.62 | 82.85 | 83.40 | 856,345 | +0.17(+0.20%) |
May 04, 2017 | 83.99 | 84.16 | 82.38 | 83.23 | 1,237,418 | -0.68(-0.81%) |
May 03, 2017 | 84.09 | 84.45 | 83.08 | 83.91 | 1,612,535 | -0.14(-0.17%) |
May 02, 2017 | 83.31 | 84.11 | 82.74 | 84.05 | 2,217,025 | +0.98(+1.17%) |
May 01, 2017 | 84.46 | 84.72 | 82.97 | 83.08 | 1,261,726 | -0.98(-1.17%) |
Apr 28, 2017 | 85.17 | 85.42 | 83.52 | 84.06 | 1,020,587 | -1.30(-1.53%) |
Apr 27, 2017 | 85.23 | 85.85 | 85.16 | 85.36 | 1,149,530 | +0.27(+0.32%) |
Apr 26, 2017 | 86.54 | 86.54 | 84.92 | 85.09 | 1,390,858 | -1.28(-1.49%) |
Apr 25, 2017 | 86.43 | 87.63 | 85.70 | 86.38 | 995,331 | -0.22(-0.25%) |
Apr 24, 2017 | 86.58 | 87.14 | 85.87 | 86.59 | 1,028,503 | +1.32(+1.55%) |
Apr 21, 2017 | 84.52 | 85.34 | 84.00 | 85.27 | 1,075,515 | +1.11(+1.31%) |
Apr 20, 2017 | 83.94 | 84.57 | 83.54 | 84.16 | 1,323,433 | +0.80(+0.96%) |
Apr 19, 2017 | 83.84 | 84.23 | 83.29 | 83.37 | 1,097,382 | -0.02(-0.02%) |
Apr 18, 2017 | 83.23 | 83.72 | 82.74 | 83.39 | 1,156,740 | -0.16(-0.19%) |
Apr 17, 2017 | 82.76 | 85.11 | 82.50 | 83.54 | 1,985,907 | -0.03(-0.03%) |
Apr 13, 2017 | 84.59 | 85.20 | 83.39 | 83.57 | 1,552,546 | -0.96(-1.13%) |
Apr 12, 2017 | 85.93 | 86.15 | 84.46 | 84.53 | 1,395,641 | -1.36(-1.58%) |
Apr 11, 2017 | 85.72 | 85.92 | 84.58 | 85.89 | 1,290,552 | -1.51(-1.73%) |
Apr 10, 2017 | 85.87 | 88.20 | 85.87 | 87.40 | 1,110,266 | +2.01(+2.35%) |
Apr 07, 2017 | 86.36 | 86.36 | 85.34 | 85.39 | 1,161,108 | -1.10(-1.27%) |
Apr 06, 2017 | 86.57 | 87.25 | 85.85 | 86.49 | 1,612,540 | -0.10(-0.12%) |
Apr 05, 2017 | 86.53 | 87.45 | 86.29 | 86.59 | 1,743,054 | +0.38(+0.43%) |
Apr 04, 2017 | 84.65 | 86.25 | 84.58 | 86.22 | 1,202,418 | +1.48(+1.75%) |
Apr 03, 2017 | 86.29 | 86.75 | 84.72 | 84.74 | 1,126,234 | -1.27(-1.48%) |
Mar 31, 2017 | 85.71 | 86.40 | 85.31 | 86.01 | 748,338 | -0.15(-0.17%) |
Mar 30, 2017 | 85.20 | 86.25 | 85.20 | 86.16 | 699,984 | +0.69(+0.81%) |
Mar 29, 2017 | 86.11 | 86.50 | 84.76 | 85.47 | 1,507,152 | -1.11(-1.28%) |
Mar 28, 2017 | 84.94 | 87.14 | 84.94 | 86.57 | 1,166,648 | +1.68(+1.98%) |
Mar 27, 2017 | 83.48 | 85.00 | 83.20 | 84.89 | 1,452,236 | +0.26(+0.31%) |
Mar 24, 2017 | 85.47 | 86.02 | 84.30 | 84.63 | 979,586 | -0.51(-0.59%) |
Mar 23, 2017 | 85.89 | 86.11 | 85.04 | 85.14 | 816,898 | -0.83(-0.97%) |
Mar 22, 2017 | 86.18 | 86.54 | 85.49 | 85.97 | 1,018,391 | +0.08(+0.10%) |
Mar 21, 2017 | 87.35 | 87.37 | 85.60 | 85.89 | 1,241,032 | -1.22(-1.40%) |
Mar 20, 2017 | 88.12 | 88.12 | 86.84 | 87.11 | 849,718 | -0.98(-1.11%) |
Mar 17, 2017 | 89.00 | 89.00 | 87.59 | 88.08 | 1,495,237 | -0.48(-0.54%) |
Mar 16, 2017 | 89.15 | 89.45 | 88.39 | 88.56 | 699,293 | -0.59(-0.66%) |
Mar 15, 2017 | 88.85 | 89.52 | 88.49 | 89.15 | 917,432 | +0.61(+0.69%) |
Mar 14, 2017 | 89.12 | 89.12 | 87.53 | 88.54 | 1,422,976 | -0.76(-0.85%) |
Mar 13, 2017 | 90.58 | 90.92 | 89.12 | 89.30 | 1,407,085 | -1.31(-1.45%) |
Mar 10, 2017 | 90.74 | 91.03 | 90.04 | 90.61 | 980,332 | +0.44(+0.49%) |
Mar 09, 2017 | 90.80 | 91.30 | 89.73 | 90.17 | 1,236,770 | -0.55(-0.61%) |
Mar 08, 2017 | 90.47 | 91.19 | 90.01 | 90.73 | 1,099,203 | +0.16(+0.18%) |
Mar 07, 2017 | 92.06 | 92.42 | 90.48 | 90.57 | 996,314 | -1.83(-1.98%) |
Mar 06, 2017 | 91.55 | 92.57 | 91.32 | 92.39 | 604,310 | +0.66(+0.72%) |
Mar 03, 2017 | 91.81 | 92.05 | 91.16 | 91.74 | 752,718 | +0.00(+0.00%) |
Mar 02, 2017 | 93.63 | 93.72 | 91.52 | 91.74 | 822,715 | -2.15(-2.29%) |
Mar 01, 2017 | 92.65 | 94.06 | 92.65 | 93.89 | 833,433 | +1.85(+2.01%) |
Feb 28, 2017 | 94.00 | 94.00 | 91.99 | 92.04 | 789,311 | -1.83(-1.95%) |
Feb 27, 2017 | 93.22 | 93.91 | 92.82 | 93.87 | 786,768 | +0.28(+0.30%) |
Feb 24, 2017 | 91.03 | 93.92 | 90.62 | 93.59 | 1,251,791 | +2.35(+2.58%) |
Feb 23, 2017 | 92.33 | 92.65 | 90.98 | 91.23 | 1,338,432 | -0.97(-1.05%) |
Feb 22, 2017 | 94.50 | 94.90 | 91.95 | 92.20 | 1,963,002 | -2.33(-2.46%) |
Feb 21, 2017 | 94.69 | 94.91 | 94.19 | 94.52 | 529,594 | -0.21(-0.22%) |
Feb 17, 2017 | 94.73 | 94.73 | 94.73 | 0 | +0.31(+0.33%) | |
Feb 16, 2017 | 94.44 | 94.66 | 93.53 | 94.42 | 441,918 | +0.04(+0.04%) |
Feb 15, 2017 | 93.24 | 94.50 | 93.24 | 94.38 | 804,383 | +1.10(+1.18%) |
Feb 14, 2017 | 94.11 | 94.45 | 93.21 | 93.29 | 594,411 | -0.81(-0.86%) |
Feb 13, 2017 | 94.32 | 94.91 | 93.53 | 94.09 | 706,086 | -0.01(-0.01%) |
Feb 10, 2017 | 92.40 | 94.26 | 92.40 | 94.10 | 598,380 | +1.45(+1.57%) |
Feb 09, 2017 | 92.19 | 93.38 | 92.13 | 92.65 | 443,788 | +0.59(+0.64%) |
Feb 08, 2017 | 91.82 | 92.31 | 90.48 | 92.06 | 796,595 | -0.08(-0.09%) |
Feb 07, 2017 | 93.35 | 93.65 | 91.88 | 92.14 | 939,925 | -0.94(-1.01%) |
Feb 06, 2017 | 93.04 | 94.00 | 92.65 | 93.09 | 3,561,369 | -0.13(-0.14%) |
Feb 03, 2017 | 91.08 | 93.30 | 90.80 | 93.22 | 1,080,955 | +2.26(+2.49%) |
Feb 02, 2017 | 91.43 | 92.67 | 90.41 | 90.95 | 1,007,982 | -1.01(-1.10%) |
Feb 01, 2017 | 93.06 | 93.19 | 91.35 | 91.96 | 916,743 | -0.71(-0.77%) |
Jan 31, 2017 | 92.83 | 93.73 | 92.29 | 92.67 | 1,403,373 | +0.14(+0.15%) |
Jan 30, 2017 | 91.75 | 92.63 | 91.57 | 92.53 | 635,932 | +0.06(+0.06%) |
Jan 27, 2017 | 92.53 | 92.58 | 91.45 | 92.48 | 647,016 | +0.10(+0.11%) |
Jan 26, 2017 | 91.95 | 92.49 | 91.03 | 92.38 | 836,121 | +0.21(+0.22%) |
Jan 25, 2017 | 90.52 | 92.24 | 89.76 | 92.17 | 979,931 | +1.93(+2.14%) |
Jan 24, 2017 | 88.77 | 90.42 | 88.48 | 90.24 | 737,753 | +1.85(+2.10%) |
Jan 23, 2017 | 88.53 | 88.89 | 87.65 | 88.39 | 748,528 | -0.02(-0.02%) |
Jan 20, 2017 | 88.06 | 88.69 | 87.30 | 88.41 | 1,096,351 | +0.15(+0.17%) |
Jan 19, 2017 | 91.20 | 91.57 | 87.53 | 88.26 | 2,537,423 | -3.43(-3.74%) |
Jan 18, 2017 | 91.94 | 92.24 | 90.83 | 91.69 | 1,391,217 | +0.05(+0.05%) |
Jan 17, 2017 | 92.72 | 92.99 | 91.34 | 91.65 | 873,288 | -1.22(-1.31%) |
Jan 13, 2017 | 92.86 | 92.86 | 92.86 | 0 | +0.22(+0.23%) | |
Jan 12, 2017 | 92.10 | 92.91 | 91.68 | 92.65 | 892,881 | +0.31(+0.33%) |
Jan 11, 2017 | 91.50 | 92.48 | 91.01 | 92.34 | 737,106 | +0.94(+1.02%) |
Jan 10, 2017 | 90.70 | 91.89 | 90.16 | 91.40 | 763,561 | +0.80(+0.88%) |
Jan 09, 2017 | 90.73 | 90.96 | 90.08 | 90.61 | 828,388 | -0.77(-0.84%) |
Jan 06, 2017 | 91.13 | 92.09 | 90.65 | 91.37 | 803,397 | +0.47(+0.51%) |
Jan 05, 2017 | 91.12 | 91.25 | 90.32 | 90.91 | 1,053,908 | -0.59(-0.64%) |
Jan 04, 2017 | 90.34 | 92.06 | 90.03 | 91.50 | 1,108,486 | +0.98(+1.09%) |
Jan 03, 2017 | 91.51 | 92.94 | 89.69 | 90.51 | 1,139,440 | -0.28(-0.31%) |
Dec 30, 2016 | 90.79 | 90.79 | 90.79 | 0 | -0.25(-0.28%) | |
Dec 29, 2016 | 90.70 | 91.72 | 90.70 | 91.05 | 569,715 | +0.24(+0.27%) |
Dec 28, 2016 | 91.74 | 92.18 | 90.71 | 90.80 | 642,049 | -0.87(-0.95%) |
Dec 27, 2016 | 91.60 | 92.34 | 91.14 | 91.67 | 466,821 | +0.51(+0.55%) |
Dec 23, 2016 | 91.17 | 91.17 | 91.17 | 0 | +0.29(+0.32%) | |
Dec 22, 2016 | 90.74 | 91.30 | 90.55 | 90.88 | 586,364 | +0.14(+0.15%) |
Dec 21, 2016 | 91.68 | 91.89 | 90.68 | 90.74 | 704,265 | -0.93(-1.01%) |
Dec 20, 2016 | 91.87 | 92.60 | 91.56 | 91.66 | 1,025,539 | +0.13(+0.14%) |
Dec 19, 2016 | 90.61 | 91.61 | 90.47 | 91.53 | 765,330 | +0.80(+0.89%) |
Dec 16, 2016 | 91.86 | 91.95 | 90.37 | 90.73 | 1,757,381 | -0.94(-1.03%) |
Dec 15, 2016 | 92.20 | 92.99 | 91.29 | 91.67 | 1,605,584 | -0.56(-0.61%) |
Dec 14, 2016 | 92.82 | 93.26 | 91.95 | 92.24 | 1,074,539 | -0.37(-0.40%) |
Dec 13, 2016 | 93.15 | 93.58 | 91.33 | 92.61 | 1,585,412 | -0.12(-0.13%) |
Dec 12, 2016 | 92.92 | 93.34 | 92.02 | 92.73 | 1,205,852 | -0.14(-0.15%) |
Dec 09, 2016 | 94.14 | 95.76 | 92.35 | 92.87 | 1,794,648 | -1.30(-1.38%) |
Dec 08, 2016 | 93.77 | 94.44 | 93.48 | 94.17 | 1,123,396 | +0.67(+0.72%) |
Dec 07, 2016 | 91.72 | 93.79 | 91.33 | 93.50 | 1,112,792 | +1.74(+1.90%) |
Dec 06, 2016 | 91.28 | 91.87 | 90.73 | 91.76 | 1,203,176 | +0.40(+0.44%) |
Dec 05, 2016 | 90.66 | 91.37 | 90.26 | 91.36 | 1,519,145 | +1.25(+1.39%) |
Dec 02, 2016 | 90.70 | 91.14 | 89.36 | 90.10 | 1,106,786 | -0.67(-0.74%) |
Dec 01, 2016 | 89.32 | 90.88 | 89.06 | 90.78 | 979,539 | +1.57(+1.76%) |
Nov 30, 2016 | 87.86 | 89.73 | 87.79 | 89.20 | 1,317,857 | +1.73(+1.98%) |
Nov 29, 2016 | 86.92 | 88.22 | 86.92 | 87.47 | 971,409 | +0.37(+0.43%) |
Nov 28, 2016 | 87.46 | 88.05 | 86.88 | 87.10 | 634,995 | -0.77(-0.87%) |
Nov 25, 2016 | 86.86 | 88.03 | 86.86 | 87.87 | 342,007 | +0.95(+1.10%) |
Nov 23, 2016 | 86.91 | 86.91 | 86.91 | 0 | +1.59(+1.86%) | |
Nov 22, 2016 | 86.11 | 86.11 | 85.18 | 85.32 | 886,837 | -0.42(-0.49%) |
Nov 21, 2016 | 86.00 | 86.42 | 85.37 | 85.74 | 968,111 | +0.19(+0.22%) |
Nov 18, 2016 | 85.43 | 86.13 | 85.07 | 85.56 | 693,915 | +0.02(+0.02%) |
Nov 17, 2016 | 85.58 | 85.91 | 85.04 | 85.54 | 824,452 | +0.13(+0.15%) |
Nov 16, 2016 | 85.52 | 86.17 | 84.77 | 85.41 | 930,842 | -0.03(-0.03%) |
Nov 15, 2016 | 85.45 | 85.52 | 84.58 | 85.44 | 645,382 | +0.26(+0.31%) |
Nov 14, 2016 | 84.43 | 86.21 | 84.16 | 85.17 | 2,527,422 | +1.28(+1.53%) |
Nov 11, 2016 | 82.26 | 84.14 | 82.08 | 83.89 | 1,440,654 | +1.52(+1.84%) |
Nov 10, 2016 | 80.87 | 82.76 | 80.87 | 82.38 | 1,449,263 | +1.82(+2.26%) |
Nov 09, 2016 | 78.68 | 82.61 | 78.57 | 80.55 | 2,047,160 | +1.31(+1.65%) |
Nov 08, 2016 | 77.21 | 79.51 | 76.42 | 79.24 | 1,456,928 | +1.96(+2.54%) |
Nov 07, 2016 | 76.06 | 77.30 | 75.60 | 77.28 | 1,199,449 | +2.19(+2.91%) |
Nov 04, 2016 | 75.39 | 75.95 | 74.94 | 75.09 | 954,252 | -0.09(-0.12%) |
Nov 03, 2016 | 76.56 | 76.98 | 75.17 | 75.18 | 1,272,960 | -1.13(-1.48%) |
Nov 02, 2016 | 76.47 | 77.02 | 76.23 | 76.32 | 1,385,544 | -0.20(-0.26%) |
Nov 01, 2016 | 76.42 | 76.77 | 76.03 | 76.51 | 1,371,977 | +0.38(+0.50%) |
Oct 31, 2016 | 75.78 | 76.40 | 75.50 | 76.13 | 1,003,003 | +0.62(+0.83%) |
Oct 28, 2016 | 75.46 | 75.90 | 75.07 | 75.50 | 744,816 | -0.08(-0.11%) |
Oct 27, 2016 | 75.34 | 75.84 | 73.90 | 75.59 | 996,327 | +0.68(+0.91%) |
Oct 26, 2016 | 73.28 | 75.01 | 73.28 | 74.91 | 1,068,438 | +1.36(+1.85%) |
Oct 25, 2016 | 73.48 | 73.86 | 73.21 | 73.55 | 676,336 | +0.08(+0.11%) |
Oct 24, 2016 | 73.36 | 74.00 | 73.26 | 73.46 | 677,171 | +0.41(+0.56%) |
Oct 21, 2016 | 72.03 | 73.14 | 71.73 | 73.05 | 675,352 | +0.66(+0.91%) |
Oct 20, 2016 | 72.42 | 73.24 | 72.07 | 72.39 | 951,968 | -0.15(-0.21%) |
Oct 19, 2016 | 73.79 | 74.15 | 72.50 | 72.54 | 1,320,175 | -1.15(-1.56%) |
Oct 18, 2016 | 73.63 | 74.37 | 73.23 | 73.69 | 2,051,114 | +0.50(+0.69%) |
Oct 17, 2016 | 71.30 | 74.77 | 71.08 | 73.18 | 3,034,353 | -1.46(-1.96%) |
Oct 14, 2016 | 74.97 | 75.62 | 74.43 | 74.65 | 1,493,511 | +0.08(+0.11%) |
Oct 13, 2016 | 75.37 | 75.69 | 74.52 | 74.56 | 1,679,076 | -1.24(-1.64%) |
Oct 12, 2016 | 75.84 | 76.48 | 75.51 | 75.80 | 767,511 | -0.50(-0.66%) |
Oct 11, 2016 | 75.33 | 76.48 | 75.09 | 76.31 | 1,197,632 | +0.49(+0.65%) |
Oct 10, 2016 | 75.52 | 76.02 | 75.52 | 75.81 | 771,577 | +0.48(+0.64%) |
Oct 07, 2016 | 75.64 | 75.75 | 74.75 | 75.33 | 857,913 | -0.60(-0.79%) |
Oct 06, 2016 | 75.98 | 76.20 | 75.50 | 75.92 | 640,132 | -0.17(-0.22%) |
Oct 05, 2016 | 75.99 | 76.19 | 75.67 | 76.09 | 657,855 | +0.31(+0.41%) |
Oct 04, 2016 | 76.01 | 76.32 | 75.48 | 75.78 | 524,644 | -0.17(-0.22%) |
Oct 03, 2016 | 75.26 | 76.19 | 75.19 | 75.95 | 570,212 | +0.26(+0.35%) |
Sep 30, 2016 | 75.31 | 75.91 | 75.03 | 75.69 | 758,821 | +0.69(+0.92%) |
Sep 29, 2016 | 73.98 | 75.59 | 73.97 | 75.00 | 1,495,910 | +1.11(+1.50%) |
Sep 28, 2016 | 73.55 | 73.97 | 73.16 | 73.89 | 1,431,090 | +0.55(+0.75%) |
Sep 27, 2016 | 73.16 | 73.87 | 72.76 | 73.34 | 933,348 | -0.06(-0.08%) |
Sep 26, 2016 | 73.00 | 73.66 | 72.82 | 73.40 | 742,358 | -0.12(-0.16%) |
Sep 23, 2016 | 74.22 | 74.34 | 72.94 | 73.52 | 1,921,263 | -0.70(-0.94%) |
Sep 22, 2016 | 75.41 | 75.63 | 73.83 | 74.22 | 1,523,048 | -0.85(-1.13%) |
Sep 21, 2016 | 75.27 | 75.61 | 74.58 | 75.07 | 808,396 | -0.10(-0.14%) |
Sep 20, 2016 | 76.33 | 76.47 | 75.16 | 75.17 | 534,530 | -0.60(-0.79%) |
Sep 19, 2016 | 76.29 | 76.52 | 75.72 | 75.77 | 423,274 | -0.11(-0.15%) |
Sep 16, 2016 | 75.70 | 76.24 | 75.27 | 75.88 | 1,179,262 | -0.19(-0.25%) |
Sep 15, 2016 | 75.06 | 76.51 | 74.64 | 76.06 | 738,524 | +1.05(+1.41%) |
Sep 14, 2016 | 74.19 | 75.22 | 74.11 | 75.01 | 1,204,569 | +0.95(+1.28%) |
Sep 13, 2016 | 74.13 | 74.66 | 73.67 | 74.06 | 965,050 | -0.76(-1.02%) |
Sep 12, 2016 | 72.48 | 74.98 | 72.31 | 74.82 | 1,347,269 | +2.20(+3.03%) |
Sep 09, 2016 | 74.62 | 74.69 | 72.60 | 72.62 | 1,283,347 | -2.34(-3.12%) |
Sep 08, 2016 | 74.54 | 75.05 | 74.48 | 74.96 | 669,182 | +0.19(+0.25%) |
Sep 07, 2016 | 74.94 | 75.41 | 74.63 | 74.78 | 675,286 | -0.20(-0.26%) |
Sep 06, 2016 | 75.12 | 75.16 | 74.60 | 74.97 | 929,460 | +0.13(+0.17%) |
Sep 02, 2016 | 75.51 | 74.84 | 74.84 | 74.84 | 934,024 | -0.37(-0.50%) |
Sep 01, 2016 | 74.23 | 75.22 | 74.23 | 75.22 | 766,445 | +1.16(+1.56%) |
Aug 31, 2016 | 75.07 | 75.22 | 73.76 | 74.06 | 887,169 | -1.15(-1.53%) |
Aug 30, 2016 | 75.36 | 75.54 | 74.70 | 75.21 | 525,490 | +0.04(+0.05%) |
Aug 29, 2016 | 74.80 | 75.53 | 74.17 | 75.17 | 896,960 | +0.36(+0.49%) |
Aug 26, 2016 | 75.86 | 76.27 | 74.71 | 74.80 | 1,012,098 | -1.11(-1.46%) |
Aug 25, 2016 | 76.45 | 77.04 | 75.78 | 75.91 | 663,062 | -0.58(-0.76%) |
Aug 24, 2016 | 76.53 | 76.93 | 76.33 | 76.49 | 508,947 | -0.14(-0.18%) |
Aug 23, 2016 | 77.14 | 77.16 | 76.61 | 76.63 | 580,378 | -0.21(-0.27%) |
Aug 22, 2016 | 77.65 | 77.65 | 76.65 | 76.84 | 871,118 | -1.08(-1.39%) |
Aug 19, 2016 | 76.68 | 78.13 | 76.59 | 77.92 | 553,561 | +1.07(+1.40%) |
Aug 18, 2016 | 77.00 | 77.32 | 76.60 | 76.85 | 551,885 | -0.03(-0.04%) |
Aug 17, 2016 | 76.80 | 77.29 | 76.47 | 76.88 | 496,834 | +0.02(+0.02%) |
Aug 16, 2016 | 76.49 | 77.14 | 76.49 | 76.86 | 703,302 | +0.07(+0.10%) |
Aug 15, 2016 | 77.16 | 77.57 | 76.72 | 76.78 | 827,561 | -0.18(-0.23%) |
Aug 12, 2016 | 76.69 | 77.21 | 76.28 | 76.96 | 1,313,549 | +0.30(+0.39%) |
Aug 11, 2016 | 76.49 | 77.11 | 75.79 | 76.66 | 942,351 | +0.15(+0.20%) |
Aug 10, 2016 | 76.61 | 76.73 | 76.20 | 76.51 | 764,233 | -0.10(-0.13%) |
Aug 09, 2016 | 76.55 | 76.72 | 76.20 | 76.61 | 725,732 | +0.24(+0.32%) |
Aug 08, 2016 | 76.62 | 76.72 | 76.21 | 76.37 | 619,294 | -0.15(-0.20%) |
Aug 05, 2016 | 76.25 | 76.25 | 75.91 | 76.52 | 664,594 | +0.68(+0.90%) |
Aug 04, 2016 | 76.18 | 76.69 | 75.56 | 75.84 | 587,709 | -0.41(-0.54%) |
Aug 03, 2016 | 75.72 | 76.40 | 75.66 | 76.25 | 478,899 | +0.45(+0.59%) |
Aug 02, 2016 | 76.59 | 76.72 | 75.57 | 75.80 | 649,138 | -0.96(-1.25%) |