Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 71.80 | 72.04 | 71.05 | 71.55 | 58,015 | -0.15(-0.21%) |
May 30, 2017 | 71.60 | 71.85 | 71.20 | 71.70 | 61,226 | +0.10(+0.14%) |
May 26, 2017 | 71.25 | 71.75 | 71.10 | 71.60 | 58,099 | +0.00(+0.00%) |
May 25, 2017 | 71.89 | 71.99 | 71.35 | 71.60 | 61,186 | +0.25(+0.35%) |
May 24, 2017 | 71.55 | 71.75 | 70.60 | 71.35 | 79,127 | +0.20(+0.28%) |
May 23, 2017 | 72.24 | 72.24 | 71.05 | 71.15 | 64,570 | -1.00(-1.38%) |
May 22, 2017 | 71.30 | 72.64 | 70.40 | 72.14 | 60,381 | +0.95(+1.33%) |
May 19, 2017 | 72.69 | 72.69 | 69.31 | 71.20 | 147,920 | -1.44(-1.99%) |
May 18, 2017 | 73.84 | 73.84 | 72.54 | 72.64 | 55,927 | -0.15(-0.20%) |
May 17, 2017 | 72.84 | 73.54 | 71.85 | 72.79 | 84,661 | -0.20(-0.27%) |
May 16, 2017 | 74.58 | 74.63 | 72.99 | 72.99 | 144,426 | -1.54(-2.07%) |
May 15, 2017 | 73.24 | 74.63 | 73.24 | 74.53 | 79,717 | +1.24(+1.70%) |
May 12, 2017 | 71.99 | 73.59 | 71.40 | 73.29 | 73,046 | +1.00(+1.38%) |
May 11, 2017 | 73.49 | 73.54 | 72.04 | 72.29 | 67,855 | -1.32(-1.79%) |
May 10, 2017 | 72.44 | 73.64 | 71.99 | 73.61 | 97,383 | +0.97(+1.34%) |
May 09, 2017 | 72.74 | 73.34 | 72.29 | 72.64 | 58,663 | +0.05(+0.07%) |
May 08, 2017 | 72.49 | 73.06 | 72.24 | 72.59 | 70,044 | -0.25(-0.34%) |
May 05, 2017 | 72.99 | 73.49 | 72.29 | 72.84 | 59,829 | +0.10(+0.14%) |
May 04, 2017 | 72.94 | 73.17 | 72.49 | 72.74 | 62,139 | -0.10(-0.14%) |
May 03, 2017 | 72.79 | 73.44 | 72.44 | 72.84 | 77,282 | -0.20(-0.27%) |
May 02, 2017 | 72.69 | 73.66 | 72.69 | 73.04 | 101,208 | +0.15(+0.20%) |
May 01, 2017 | 71.85 | 72.94 | 71.65 | 72.89 | 82,728 | +1.39(+1.95%) |
Apr 28, 2017 | 72.34 | 72.42 | 71.30 | 71.50 | 72,829 | -0.80(-1.10%) |
Apr 27, 2017 | 72.64 | 72.72 | 71.60 | 72.29 | 105,164 | -0.25(-0.34%) |
Apr 26, 2017 | 72.94 | 74.08 | 72.54 | 72.54 | 127,175 | -0.45(-0.61%) |
Apr 25, 2017 | 72.29 | 73.74 | 72.29 | 72.99 | 135,395 | +1.09(+1.52%) |
Apr 24, 2017 | 71.45 | 72.49 | 71.45 | 71.89 | 111,294 | +1.04(+1.47%) |
Apr 21, 2017 | 71.65 | 72.09 | 70.20 | 70.85 | 133,590 | -0.70(-0.97%) |
Apr 20, 2017 | 69.71 | 72.24 | 69.51 | 71.55 | 335,533 | +2.14(+3.08%) |
Apr 19, 2017 | 69.66 | 70.45 | 69.31 | 69.41 | 288,184 | -0.15(-0.21%) |
Apr 18, 2017 | 70.10 | 70.85 | 69.31 | 69.56 | 176,610 | -0.65(-0.92%) |
Apr 17, 2017 | 70.90 | 71.45 | 70.20 | 70.20 | 159,318 | -0.65(-0.91%) |
Apr 13, 2017 | 71.65 | 71.75 | 70.85 | 70.85 | 78,186 | -0.85(-1.18%) |
Apr 12, 2017 | 72.54 | 71.70 | 71.70 | 66,235 | -0.75(-1.03%) | |
Apr 11, 2017 | 72.19 | 73.64 | 72.19 | 72.44 | 67,158 | +0.05(+0.07%) |
Apr 10, 2017 | 72.64 | 73.34 | 72.19 | 72.39 | 45,825 | -0.40(-0.55%) |
Apr 07, 2017 | 72.54 | 73.04 | 72.24 | 72.79 | 64,056 | +0.00(+0.00%) |
Apr 06, 2017 | 73.04 | 73.54 | 72.34 | 72.79 | 80,370 | -0.45(-0.61%) |
Apr 05, 2017 | 73.29 | 74.03 | 72.44 | 73.24 | 124,124 | +0.30(+0.41%) |
Apr 04, 2017 | 73.24 | 74.28 | 72.84 | 72.94 | 64,806 | -0.70(-0.95%) |
Apr 03, 2017 | 75.97 | 76.02 | 73.44 | 73.64 | 99,157 | -1.89(-2.50%) |
Mar 31, 2017 | 75.43 | 76.42 | 75.18 | 75.53 | 209,766 | +0.30(+0.40%) |
Mar 30, 2017 | 75.23 | 76.72 | 74.28 | 75.23 | 89,811 | +0.05(+0.07%) |
Mar 29, 2017 | 74.68 | 75.58 | 74.38 | 75.18 | 129,629 | +0.25(+0.33%) |
Mar 28, 2017 | 74.98 | 75.13 | 73.84 | 74.93 | 93,229 | -0.35(-0.46%) |
Mar 27, 2017 | 71.89 | 76.07 | 71.89 | 75.28 | 181,245 | +2.54(+3.49%) |
Mar 24, 2017 | 73.04 | 74.18 | 72.69 | 72.74 | 164,887 | -0.10(-0.14%) |
Mar 23, 2017 | 73.04 | 73.54 | 71.99 | 72.84 | 72,257 | -0.25(-0.34%) |
Mar 22, 2017 | 72.84 | 73.14 | 72.14 | 73.09 | 117,901 | +0.15(+0.20%) |
Mar 21, 2017 | 74.03 | 74.08 | 72.94 | 72.94 | 95,144 | -0.75(-1.01%) |
Mar 20, 2017 | 74.33 | 74.98 | 73.24 | 73.69 | 82,095 | -0.75(-1.00%) |
Mar 17, 2017 | 74.48 | 74.98 | 73.98 | 74.43 | 194,083 | -0.25(-0.33%) |
Mar 16, 2017 | 74.73 | 74.93 | 74.18 | 74.68 | 76,063 | +0.20(+0.27%) |
Mar 15, 2017 | 74.28 | 74.88 | 73.89 | 74.48 | 95,788 | +0.50(+0.67%) |
Mar 14, 2017 | 72.89 | 74.13 | 72.89 | 73.98 | 110,992 | +0.84(+1.15%) |
Mar 13, 2017 | 72.89 | 73.64 | 72.64 | 73.14 | 107,764 | +0.10(+0.14%) |
Mar 10, 2017 | 73.29 | 73.54 | 72.20 | 73.04 | 150,133 | +0.45(+0.62%) |
Mar 09, 2017 | 73.04 | 73.24 | 72.07 | 72.59 | 183,700 | -0.40(-0.54%) |
Mar 08, 2017 | 74.93 | 74.93 | 72.99 | 72.99 | 122,871 | -1.79(-2.39%) |
Mar 07, 2017 | 77.51 | 80.89 | 73.09 | 74.78 | 543,427 | -8.25(-9.93%) |
Mar 06, 2017 | 84.02 | 84.22 | 82.23 | 83.03 | 96,190 | -0.75(-0.89%) |
Mar 03, 2017 | 83.13 | 84.02 | 82.23 | 83.77 | 63,592 | +0.89(+1.08%) |
Mar 02, 2017 | 83.13 | 83.47 | 82.58 | 82.88 | 40,426 | -0.60(-0.71%) |
Mar 01, 2017 | 82.43 | 83.67 | 81.39 | 83.47 | 79,298 | +1.64(+2.00%) |
Feb 28, 2017 | 82.88 | 82.88 | 81.69 | 81.84 | 55,360 | -1.04(-1.26%) |
Feb 27, 2017 | 80.79 | 83.18 | 80.79 | 82.88 | 76,263 | +1.69(+2.08%) |
Feb 24, 2017 | 80.94 | 81.98 | 80.79 | 81.19 | 48,141 | -0.40(-0.49%) |
Feb 23, 2017 | 80.54 | 81.64 | 80.22 | 81.59 | 52,623 | +1.14(+1.42%) |
Feb 22, 2017 | 80.84 | 81.34 | 80.00 | 80.44 | 33,305 | -0.65(-0.80%) |
Feb 21, 2017 | 81.39 | 81.79 | 80.64 | 81.09 | 41,937 | +0.00(+0.00%) |
Feb 17, 2017 | 81.09 | 81.09 | 81.09 | 0 | +0.70(+0.87%) | |
Feb 16, 2017 | 80.69 | 80.69 | 79.90 | 80.39 | 47,258 | -0.25(-0.31%) |
Feb 15, 2017 | 80.59 | 81.24 | 80.15 | 80.64 | 59,925 | -0.45(-0.55%) |
Feb 14, 2017 | 79.65 | 81.59 | 79.40 | 81.09 | 135,600 | +1.19(+1.49%) |
Feb 13, 2017 | 79.50 | 80.20 | 79.45 | 79.90 | 61,114 | +0.60(+0.75%) |
Feb 10, 2017 | 78.61 | 79.40 | 78.36 | 79.30 | 39,100 | +0.99(+1.27%) |
Feb 09, 2017 | 77.91 | 78.50 | 77.36 | 78.31 | 75,548 | +0.15(+0.19%) |
Feb 08, 2017 | 77.56 | 78.46 | 76.57 | 78.16 | 69,155 | +0.40(+0.51%) |
Feb 07, 2017 | 77.36 | 78.16 | 77.07 | 77.76 | 71,525 | +0.50(+0.64%) |
Feb 06, 2017 | 75.82 | 77.51 | 75.18 | 77.26 | 85,569 | +1.19(+1.57%) |
Feb 03, 2017 | 75.62 | 76.27 | 74.68 | 76.07 | 221,576 | +0.70(+0.92%) |
Feb 02, 2017 | 76.32 | 76.52 | 74.63 | 75.38 | 105,672 | -0.89(-1.17%) |
Feb 01, 2017 | 77.31 | 77.71 | 75.82 | 76.27 | 62,969 | -0.89(-1.16%) |
Jan 31, 2017 | 76.02 | 77.36 | 75.67 | 77.16 | 85,899 | +1.04(+1.37%) |
Jan 30, 2017 | 76.62 | 76.67 | 75.72 | 76.12 | 61,221 | -0.75(-0.97%) |
Jan 27, 2017 | 75.03 | 77.07 | 74.88 | 76.87 | 61,561 | +2.09(+2.79%) |
Jan 26, 2017 | 76.52 | 76.78 | 74.58 | 74.78 | 72,255 | -1.74(-2.27%) |
Jan 25, 2017 | 76.17 | 77.46 | 75.67 | 76.52 | 113,026 | +0.55(+0.72%) |
Jan 24, 2017 | 75.33 | 76.07 | 74.68 | 75.97 | 169,138 | +0.45(+0.59%) |
Jan 23, 2017 | 76.67 | 77.11 | 75.48 | 75.52 | 79,500 | -1.09(-1.43%) |
Jan 20, 2017 | 77.11 | 78.41 | 76.07 | 76.62 | 83,829 | -0.55(-0.71%) |
Jan 19, 2017 | 79.20 | 80.64 | 75.43 | 77.16 | 221,872 | -2.04(-2.57%) |
Jan 18, 2017 | 80.44 | 80.44 | 78.70 | 79.20 | 98,193 | -0.99(-1.24%) |
Jan 17, 2017 | 80.99 | 81.79 | 78.26 | 80.20 | 145,424 | -0.94(-1.16%) |
Jan 13, 2017 | 81.14 | 81.14 | 81.14 | 0 | +0.20(+0.25%) | |
Jan 12, 2017 | 81.19 | 82.68 | 80.64 | 80.94 | 69,277 | -0.55(-0.67%) |
Jan 11, 2017 | 82.18 | 87.05 | 79.35 | 81.49 | 125,436 | -0.45(-0.55%) |
Jan 10, 2017 | 81.29 | 82.23 | 81.29 | 81.93 | 82,044 | +0.70(+0.86%) |
Jan 09, 2017 | 82.18 | 82.23 | 81.09 | 81.24 | 75,487 | -0.80(-0.97%) |
Jan 06, 2017 | 82.18 | 83.28 | 81.51 | 82.03 | 110,598 | -0.15(-0.18%) |
Jan 05, 2017 | 82.33 | 82.98 | 81.34 | 82.18 | 122,951 | -0.15(-0.18%) |
Jan 04, 2017 | 81.74 | 83.28 | 81.19 | 82.33 | 122,776 | +0.30(+0.36%) |
Jan 03, 2017 | 83.18 | 83.57 | 81.69 | 82.03 | 74,079 | -0.40(-0.48%) |
Dec 30, 2016 | 82.43 | 82.43 | 82.43 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 82.73 | 82.93 | 81.98 | 82.43 | 38,860 | +0.99(+1.22%) |
Dec 28, 2016 | 82.48 | 82.93 | 81.44 | 81.44 | 60,949 | -1.09(-1.32%) |
Dec 27, 2016 | 82.63 | 83.97 | 82.43 | 82.53 | 62,685 | -0.05(-0.06%) |
Dec 23, 2016 | 82.58 | 82.58 | 82.58 | 0 | -0.05(-0.06%) | |
Dec 22, 2016 | 83.67 | 84.82 | 82.63 | 82.63 | 52,894 | -0.75(-0.89%) |
Dec 21, 2016 | 83.97 | 83.97 | 82.68 | 83.38 | 57,867 | -0.40(-0.47%) |
Dec 20, 2016 | 83.92 | 85.11 | 83.03 | 83.77 | 74,510 | +0.30(+0.36%) |
Dec 19, 2016 | 83.43 | 84.82 | 82.88 | 83.47 | 84,324 | -0.05(-0.06%) |
Dec 16, 2016 | 85.21 | 85.66 | 83.38 | 83.52 | 136,241 | -1.69(-1.98%) |
Dec 15, 2016 | 83.23 | 85.76 | 83.23 | 85.21 | 125,173 | +2.09(+2.51%) |
Dec 14, 2016 | 84.17 | 84.17 | 81.24 | 83.13 | 162,229 | -1.39(-1.65%) |
Dec 13, 2016 | 84.62 | 85.26 | 82.88 | 84.52 | 91,319 | +0.10(+0.12%) |
Dec 12, 2016 | 81.64 | 84.47 | 81.64 | 84.42 | 124,895 | +2.68(+3.28%) |
Dec 09, 2016 | 83.13 | 83.62 | 80.80 | 81.74 | 161,661 | -1.14(-1.38%) |
Dec 08, 2016 | 82.28 | 83.48 | 81.64 | 82.88 | 175,101 | +0.65(+0.78%) |
Dec 07, 2016 | 82.38 | 84.37 | 80.40 | 82.24 | 404,869 | -7.44(-8.30%) |
Dec 06, 2016 | 90.72 | 90.72 | 89.18 | 89.68 | 106,195 | -0.60(-0.66%) |
Dec 05, 2016 | 92.46 | 92.86 | 89.88 | 90.28 | 113,342 | -1.74(-1.89%) |
Dec 02, 2016 | 91.57 | 92.46 | 91.57 | 92.01 | 53,998 | +0.40(+0.43%) |
Dec 01, 2016 | 91.71 | 91.81 | 90.03 | 91.62 | 90,461 | +0.15(+0.16%) |
Nov 30, 2016 | 93.80 | 93.80 | 90.77 | 91.47 | 58,848 | -1.64(-1.76%) |
Nov 29, 2016 | 94.20 | 95.14 | 92.91 | 93.10 | 66,291 | -0.69(-0.74%) |
Nov 28, 2016 | 94.59 | 94.59 | 93.10 | 93.80 | 52,818 | -0.79(-0.84%) |
Nov 25, 2016 | 93.75 | 94.87 | 93.75 | 94.59 | 27,445 | +1.04(+1.11%) |
Nov 23, 2016 | 93.55 | 93.55 | 93.55 | 0 | +0.89(+0.96%) | |
Nov 22, 2016 | 92.06 | 92.81 | 91.27 | 92.66 | 49,658 | +0.89(+0.97%) |
Nov 21, 2016 | 92.01 | 92.06 | 90.92 | 91.76 | 35,964 | +0.30(+0.33%) |
Nov 18, 2016 | 91.07 | 91.76 | 90.35 | 91.47 | 65,281 | +0.25(+0.27%) |
Nov 17, 2016 | 90.82 | 91.91 | 89.88 | 91.22 | 64,494 | +0.30(+0.33%) |
Nov 16, 2016 | 90.08 | 91.02 | 88.49 | 90.92 | 62,916 | +0.84(+0.94%) |
Nov 15, 2016 | 88.54 | 90.57 | 88.54 | 90.08 | 64,769 | +1.09(+1.23%) |
Nov 14, 2016 | 88.89 | 89.53 | 87.40 | 88.98 | 83,979 | +0.89(+1.01%) |
Nov 11, 2016 | 85.01 | 88.39 | 85.01 | 88.09 | 108,202 | +3.03(+3.56%) |
Nov 10, 2016 | 84.57 | 85.86 | 84.57 | 85.06 | 73,680 | +1.19(+1.42%) |
Nov 09, 2016 | 83.87 | 84.12 | 80.40 | 83.87 | 102,004 | -0.15(-0.18%) |
Nov 08, 2016 | 83.28 | 84.77 | 83.28 | 84.02 | 41,455 | +0.45(+0.53%) |
Nov 07, 2016 | 82.24 | 83.82 | 81.49 | 83.58 | 62,346 | +2.33(+2.87%) |
Nov 04, 2016 | 81.19 | 81.69 | 79.76 | 81.24 | 64,150 | +0.45(+0.55%) |
Nov 03, 2016 | 81.09 | 82.28 | 80.45 | 80.80 | 44,275 | -0.35(-0.43%) |
Nov 02, 2016 | 80.40 | 82.48 | 80.30 | 81.14 | 65,086 | +0.65(+0.80%) |
Nov 01, 2016 | 81.44 | 82.71 | 80.08 | 80.50 | 48,352 | -0.74(-0.92%) |
Oct 31, 2016 | 80.85 | 81.44 | 79.70 | 81.24 | 81,467 | +0.74(+0.92%) |
Oct 28, 2016 | 79.75 | 80.94 | 79.46 | 80.50 | 49,672 | +0.50(+0.62%) |
Oct 27, 2016 | 81.54 | 82.14 | 79.56 | 80.00 | 49,686 | -0.94(-1.16%) |
Oct 26, 2016 | 82.33 | 82.33 | 80.40 | 80.94 | 65,516 | -1.49(-1.81%) |
Oct 25, 2016 | 83.92 | 85.01 | 82.33 | 82.43 | 37,669 | -1.19(-1.42%) |
Oct 24, 2016 | 82.28 | 83.87 | 82.19 | 83.62 | 87,089 | +1.04(+1.26%) |
Oct 21, 2016 | 81.89 | 82.73 | 81.64 | 82.58 | 71,162 | +0.20(+0.24%) |
Oct 20, 2016 | 82.24 | 82.83 | 81.69 | 82.38 | 72,389 | +0.25(+0.30%) |
Oct 19, 2016 | 82.24 | 84.57 | 81.89 | 82.14 | 67,805 | -0.30(-0.36%) |
Oct 18, 2016 | 82.48 | 82.88 | 81.49 | 82.43 | 73,006 | +0.94(+1.16%) |
Oct 17, 2016 | 82.19 | 82.88 | 81.39 | 81.49 | 89,783 | -0.98(-1.19%) |
Oct 14, 2016 | 83.90 | 84.37 | 82.09 | 82.47 | 147,543 | -0.83(-1.00%) |
Oct 13, 2016 | 84.17 | 85.56 | 83.16 | 83.31 | 113,928 | -1.65(-1.94%) |
Oct 12, 2016 | 85.61 | 86.05 | 84.82 | 84.95 | 88,971 | -0.78(-0.91%) |
Oct 11, 2016 | 87.01 | 87.01 | 85.55 | 85.74 | 157,206 | -1.29(-1.48%) |
Oct 10, 2016 | 87.35 | 88.24 | 86.95 | 87.03 | 71,944 | -0.03(-0.03%) |
Oct 07, 2016 | 87.53 | 88.40 | 84.27 | 87.06 | 115,895 | -0.30(-0.34%) |
Oct 06, 2016 | 87.27 | 87.96 | 86.26 | 87.36 | 155,979 | +0.24(+0.27%) |
Oct 05, 2016 | 86.19 | 87.73 | 86.02 | 87.12 | 127,502 | +1.33(+1.55%) |
Oct 04, 2016 | 86.73 | 86.98 | 85.31 | 85.79 | 99,801 | -0.38(-0.44%) |
Oct 03, 2016 | 87.90 | 87.90 | 85.92 | 86.17 | 175,433 | -1.78(-2.02%) |
Sep 30, 2016 | 87.73 | 88.93 | 87.00 | 87.94 | 98,137 | +0.53(+0.60%) |
Sep 29, 2016 | 88.84 | 88.84 | 87.06 | 87.42 | 83,289 | -1.85(-2.07%) |
Sep 28, 2016 | 90.97 | 91.06 | 88.78 | 89.26 | 128,621 | -1.33(-1.47%) |
Sep 27, 2016 | 89.70 | 90.93 | 89.70 | 90.59 | 126,933 | +0.48(+0.53%) |
Sep 26, 2016 | 90.49 | 91.56 | 89.61 | 90.12 | 147,066 | -1.30(-1.42%) |
Sep 23, 2016 | 90.20 | 91.99 | 88.05 | 91.42 | 345,882 | +0.25(+0.27%) |
Sep 22, 2016 | 87.58 | 93.59 | 84.59 | 91.17 | 308,084 | +2.61(+2.94%) |
Sep 21, 2016 | 91.22 | 92.20 | 88.09 | 88.56 | 110,305 | -2.28(-2.51%) |
Sep 20, 2016 | 91.52 | 91.52 | 90.31 | 90.84 | 93,517 | -0.68(-0.75%) |
Sep 19, 2016 | 92.16 | 92.93 | 91.19 | 91.52 | 56,745 | -0.13(-0.14%) |
Sep 16, 2016 | 89.73 | 92.35 | 89.28 | 91.65 | 227,062 | +2.19(+2.45%) |
Sep 15, 2016 | 87.44 | 89.75 | 87.44 | 89.46 | 52,630 | +1.70(+1.93%) |
Sep 14, 2016 | 87.12 | 89.07 | 87.12 | 87.77 | 37,588 | +0.25(+0.28%) |
Sep 13, 2016 | 88.11 | 89.12 | 86.59 | 87.52 | 102,621 | -1.20(-1.35%) |
Sep 12, 2016 | 85.76 | 89.41 | 85.76 | 88.72 | 66,052 | +1.69(+1.94%) |
Sep 09, 2016 | 88.57 | 88.99 | 86.89 | 87.03 | 54,038 | -2.14(-2.40%) |
Sep 08, 2016 | 90.13 | 90.19 | 89.03 | 89.17 | 45,560 | -1.05(-1.16%) |
Sep 07, 2016 | 90.10 | 90.60 | 89.91 | 90.23 | 101,157 | -0.08(-0.09%) |
Sep 06, 2016 | 89.98 | 90.82 | 89.98 | 90.31 | 54,261 | +0.08(+0.09%) |
Sep 02, 2016 | 88.74 | 90.23 | 90.23 | 90.23 | 91,377 | +2.08(+2.36%) |
Sep 01, 2016 | 88.48 | 88.48 | 87.45 | 88.14 | 63,788 | -0.10(-0.11%) |
Aug 31, 2016 | 89.46 | 89.68 | 87.72 | 88.24 | 71,976 | -1.18(-1.32%) |
Aug 30, 2016 | 89.03 | 89.53 | 88.80 | 89.42 | 42,853 | +0.32(+0.36%) |
Aug 29, 2016 | 88.54 | 89.64 | 88.28 | 89.11 | 48,148 | +0.62(+0.71%) |
Aug 26, 2016 | 87.92 | 88.80 | 87.34 | 88.48 | 45,533 | +0.27(+0.30%) |
Aug 25, 2016 | 86.92 | 88.32 | 86.29 | 88.21 | 45,157 | +0.91(+1.04%) |
Aug 24, 2016 | 87.88 | 88.91 | 87.00 | 87.30 | 54,715 | -0.95(-1.08%) |
Aug 23, 2016 | 88.45 | 89.13 | 87.91 | 88.25 | 54,370 | +0.16(+0.18%) |
Aug 22, 2016 | 88.36 | 89.23 | 87.59 | 88.09 | 69,699 | -0.55(-0.62%) |
Aug 19, 2016 | 87.48 | 88.75 | 87.21 | 88.64 | 171,266 | +0.79(+0.90%) |
Aug 18, 2016 | 86.83 | 88.00 | 86.01 | 87.85 | 95,318 | +1.45(+1.68%) |
Aug 17, 2016 | 85.50 | 86.81 | 85.37 | 86.40 | 95,179 | +0.58(+0.67%) |
Aug 16, 2016 | 86.10 | 87.25 | 85.73 | 85.82 | 79,135 | -0.72(-0.84%) |
Aug 15, 2016 | 85.77 | 86.66 | 85.57 | 86.55 | 54,502 | +0.59(+0.69%) |
Aug 12, 2016 | 85.85 | 86.34 | 85.59 | 85.95 | 25,300 | +0.34(+0.39%) |
Aug 11, 2016 | 86.20 | 86.26 | 85.09 | 85.62 | 35,238 | -0.22(-0.25%) |
Aug 10, 2016 | 85.83 | 86.25 | 84.79 | 85.83 | 50,335 | -0.18(-0.21%) |
Aug 09, 2016 | 85.36 | 86.22 | 85.36 | 86.01 | 49,144 | +0.82(+0.97%) |
Aug 08, 2016 | 86.05 | 86.05 | 84.41 | 85.19 | 50,508 | -1.07(-1.24%) |
Aug 05, 2016 | 84.92 | 86.26 | 84.75 | 86.26 | 61,606 | +1.44(+1.69%) |
Aug 04, 2016 | 84.08 | 85.32 | 84.06 | 84.82 | 56,703 | +0.73(+0.87%) |
Aug 03, 2016 | 83.45 | 84.55 | 82.53 | 84.09 | 59,939 | +0.18(+0.21%) |
Aug 02, 2016 | 84.04 | 85.25 | 83.17 | 83.91 | 100,657 | -0.22(-0.26%) |
Aug 01, 2016 | 82.84 | 84.49 | 82.79 | 84.13 | 70,113 | +0.82(+0.99%) |
Jul 29, 2016 | 82.69 | 84.85 | 82.00 | 83.31 | 97,072 | +0.19(+0.23%) |
Jul 28, 2016 | 82.29 | 83.95 | 81.86 | 83.12 | 98,217 | +0.64(+0.78%) |
Jul 27, 2016 | 81.46 | 82.56 | 80.90 | 82.47 | 110,850 | +1.53(+1.89%) |
Jul 26, 2016 | 80.04 | 82.38 | 80.04 | 80.95 | 57,639 | +0.31(+0.38%) |
Jul 25, 2016 | 82.11 | 82.59 | 79.80 | 80.64 | 90,439 | -1.71(-2.07%) |
Jul 22, 2016 | 80.97 | 83.24 | 80.97 | 82.34 | 132,684 | +1.27(+1.57%) |
Jul 21, 2016 | 82.17 | 82.67 | 80.90 | 81.07 | 115,797 | -1.19(-1.45%) |
Jul 20, 2016 | 81.30 | 83.23 | 80.82 | 82.26 | 98,941 | +1.47(+1.82%) |
Jul 19, 2016 | 81.57 | 82.75 | 80.44 | 80.80 | 83,408 | -1.14(-1.39%) |
Jul 18, 2016 | 81.12 | 84.23 | 80.67 | 81.94 | 135,344 | +0.42(+0.51%) |
Jul 15, 2016 | 82.25 | 82.51 | 81.21 | 81.52 | 62,245 | -0.14(-0.17%) |
Jul 14, 2016 | 81.88 | 82.44 | 81.44 | 81.66 | 49,980 | +0.19(+0.23%) |
Jul 13, 2016 | 81.88 | 82.29 | 80.94 | 81.47 | 83,624 | +0.02(+0.02%) |
Jul 12, 2016 | 81.79 | 82.25 | 81.18 | 81.45 | 75,694 | +0.34(+0.42%) |
Jul 11, 2016 | 81.60 | 82.31 | 80.62 | 81.11 | 74,417 | +0.24(+0.29%) |
Jul 08, 2016 | 80.57 | 82.13 | 80.19 | 80.88 | 100,397 | +0.95(+1.19%) |
Jul 07, 2016 | 80.05 | 80.57 | 79.47 | 79.92 | 45,306 | +0.40(+0.50%) |
Jul 05, 2016 | 79.45 | 80.37 | 79.12 | 79.53 | 90,616 | -0.36(-0.45%) |
Jul 01, 2016 | 79.04 | 79.88 | 79.88 | 79.88 | 69,995 | +1.12(+1.42%) |
Jun 30, 2016 | 78.42 | 78.98 | 76.81 | 78.76 | 79,435 | +0.52(+0.66%) |
Jun 29, 2016 | 77.79 | 79.47 | 77.79 | 78.25 | 68,918 | +1.31(+1.70%) |
Jun 28, 2016 | 77.89 | 78.93 | 76.60 | 76.94 | 70,348 | -0.17(-0.22%) |
Jun 27, 2016 | 79.33 | 80.09 | 76.66 | 77.11 | 75,517 | -2.83(-3.54%) |
Jun 24, 2016 | 80.15 | 81.87 | 79.68 | 79.93 | 83,080 | -3.28(-3.94%) |
Jun 23, 2016 | 81.93 | 83.63 | 81.90 | 83.22 | 42,695 | +2.04(+2.52%) |
Jun 22, 2016 | 82.64 | 83.28 | 80.87 | 81.17 | 77,689 | -1.07(-1.30%) |
Jun 21, 2016 | 82.37 | 83.06 | 81.28 | 82.24 | 42,767 | +0.12(+0.14%) |
Jun 20, 2016 | 81.70 | 83.16 | 81.57 | 82.13 | 33,851 | +1.06(+1.31%) |
Jun 17, 2016 | 83.30 | 83.30 | 80.69 | 81.06 | 128,425 | -1.95(-2.35%) |
Jun 16, 2016 | 81.93 | 83.29 | 81.19 | 83.02 | 58,341 | +0.47(+0.56%) |
Jun 15, 2016 | 82.88 | 83.11 | 81.62 | 82.55 | 47,202 | -0.73(-0.88%) |
Jun 14, 2016 | 82.88 | 83.88 | 81.54 | 83.29 | 40,732 | +0.25(+0.30%) |
Jun 13, 2016 | 83.35 | 85.81 | 82.71 | 83.04 | 42,418 | -0.50(-0.59%) |
Jun 10, 2016 | 84.05 | 84.72 | 83.49 | 83.53 | 57,003 | -1.44(-1.69%) |
Jun 09, 2016 | 85.06 | 86.26 | 83.30 | 84.97 | 104,304 | -0.38(-0.44%) |
Jun 08, 2016 | 84.52 | 85.86 | 82.58 | 85.35 | 57,770 | +0.70(+0.83%) |
Jun 07, 2016 | 84.16 | 85.47 | 83.64 | 84.64 | 71,629 | +0.51(+0.60%) |
Jun 06, 2016 | 81.96 | 84.18 | 80.92 | 84.14 | 91,655 | +1.95(+2.37%) |
Jun 03, 2016 | 81.55 | 82.57 | 80.49 | 82.19 | 79,292 | +0.39(+0.47%) |
Jun 02, 2016 | 80.71 | 82.65 | 78.92 | 81.80 | 160,653 | +1.09(+1.35%) |