Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 89.91 | 89.91 | 88.90 | 89.42 | 278,134 | -0.37(-0.41%) |
Apr 27, 2017 | 89.35 | 90.43 | 89.09 | 89.79 | 237,921 | +0.32(+0.36%) |
Apr 26, 2017 | 89.37 | 89.71 | 88.86 | 89.46 | 163,335 | +0.31(+0.35%) |
Apr 25, 2017 | 89.31 | 89.55 | 88.75 | 89.15 | 128,008 | +0.11(+0.12%) |
Apr 24, 2017 | 89.00 | 89.12 | 88.60 | 89.04 | 171,129 | +0.81(+0.92%) |
Apr 21, 2017 | 88.09 | 88.27 | 87.78 | 88.23 | 239,419 | +0.09(+0.10%) |
Apr 20, 2017 | 87.75 | 88.27 | 87.25 | 88.13 | 274,359 | +0.69(+0.79%) |
Apr 19, 2017 | 87.41 | 87.85 | 87.21 | 87.44 | 215,976 | +0.33(+0.38%) |
Apr 18, 2017 | 86.89 | 87.19 | 85.87 | 87.11 | 168,183 | +0.23(+0.27%) |
Apr 17, 2017 | 85.84 | 86.90 | 85.84 | 86.88 | 161,274 | +1.05(+1.23%) |
Apr 13, 2017 | 86.49 | 86.60 | 85.81 | 85.83 | 214,315 | -0.81(-0.94%) |
Apr 12, 2017 | 86.55 | 86.87 | 86.13 | 86.64 | 393,782 | +0.31(+0.36%) |
Apr 11, 2017 | 84.97 | 86.33 | 84.71 | 86.33 | 380,307 | +1.19(+1.40%) |
Apr 10, 2017 | 85.00 | 85.39 | 84.68 | 85.14 | 355,041 | +0.29(+0.34%) |
Apr 07, 2017 | 84.67 | 85.20 | 84.42 | 84.85 | 408,097 | -0.18(-0.21%) |
Apr 06, 2017 | 85.40 | 85.75 | 84.76 | 85.02 | 249,254 | -0.30(-0.36%) |
Apr 05, 2017 | 85.82 | 86.27 | 85.20 | 85.33 | 343,157 | -0.22(-0.26%) |
Apr 04, 2017 | 85.49 | 86.24 | 85.16 | 85.55 | 241,631 | -0.07(-0.09%) |
Apr 03, 2017 | 85.94 | 86.84 | 85.32 | 85.62 | 336,771 | -0.27(-0.31%) |
Mar 31, 2017 | 86.59 | 86.74 | 85.86 | 85.89 | 381,118 | -0.76(-0.87%) |
Mar 30, 2017 | 86.71 | 87.04 | 86.31 | 86.65 | 218,794 | -0.09(-0.11%) |
Mar 29, 2017 | 86.57 | 86.90 | 85.98 | 86.74 | 224,125 | +0.25(+0.29%) |
Mar 28, 2017 | 86.27 | 86.78 | 85.89 | 86.49 | 201,417 | +0.12(+0.14%) |
Mar 27, 2017 | 85.43 | 86.61 | 85.02 | 86.37 | 301,016 | +0.27(+0.31%) |
Mar 24, 2017 | 86.50 | 86.64 | 85.86 | 86.10 | 167,127 | -0.13(-0.15%) |
Mar 23, 2017 | 86.36 | 86.99 | 85.98 | 86.23 | 207,202 | -0.22(-0.26%) |
Mar 22, 2017 | 86.45 | 86.78 | 85.97 | 86.45 | 245,191 | -0.17(-0.19%) |
Mar 21, 2017 | 87.42 | 87.42 | 86.16 | 86.62 | 352,363 | -0.55(-0.64%) |
Mar 20, 2017 | 87.53 | 87.63 | 86.75 | 87.17 | 334,328 | -0.56(-0.64%) |
Mar 17, 2017 | 87.23 | 88.08 | 87.23 | 87.74 | 587,999 | +0.32(+0.37%) |
Mar 16, 2017 | 88.04 | 88.04 | 87.06 | 87.41 | 219,878 | -0.55(-0.63%) |
Mar 15, 2017 | 87.87 | 88.24 | 87.52 | 87.97 | 293,379 | +0.47(+0.54%) |
Mar 14, 2017 | 87.44 | 87.99 | 87.18 | 87.50 | 153,137 | -0.25(-0.28%) |
Mar 13, 2017 | 87.07 | 87.81 | 87.03 | 87.75 | 249,155 | +0.62(+0.71%) |
Mar 10, 2017 | 87.17 | 87.60 | 86.61 | 87.13 | 262,166 | +0.35(+0.40%) |
Mar 09, 2017 | 87.07 | 87.32 | 86.57 | 86.78 | 235,282 | -0.19(-0.22%) |
Mar 08, 2017 | 86.82 | 87.42 | 86.65 | 86.97 | 260,862 | -0.18(-0.21%) |
Mar 07, 2017 | 87.19 | 87.47 | 86.57 | 87.16 | 171,101 | -0.13(-0.15%) |
Mar 06, 2017 | 87.45 | 87.64 | 86.96 | 87.29 | 236,083 | -0.36(-0.41%) |
Mar 03, 2017 | 87.30 | 87.88 | 86.98 | 87.64 | 253,556 | +0.49(+0.56%) |
Mar 02, 2017 | 87.83 | 87.83 | 86.97 | 87.16 | 196,027 | -0.79(-0.90%) |
Mar 01, 2017 | 87.15 | 87.99 | 86.63 | 87.95 | 405,739 | +1.44(+1.66%) |
Feb 28, 2017 | 86.95 | 87.17 | 86.40 | 86.51 | 521,481 | -0.63(-0.72%) |
Feb 27, 2017 | 86.94 | 87.20 | 86.43 | 87.14 | 269,442 | +0.06(+0.06%) |
Feb 24, 2017 | 86.09 | 87.08 | 85.99 | 87.08 | 250,885 | +0.78(+0.91%) |
Feb 23, 2017 | 85.91 | 86.47 | 85.58 | 86.30 | 222,435 | +0.44(+0.51%) |
Feb 22, 2017 | 85.68 | 86.02 | 85.41 | 85.86 | 247,432 | +0.19(+0.23%) |
Feb 21, 2017 | 84.95 | 85.70 | 84.63 | 85.67 | 253,681 | +0.58(+0.68%) |
Feb 17, 2017 | 85.09 | 85.09 | 85.09 | 0 | +0.27(+0.31%) | |
Feb 16, 2017 | 84.41 | 84.82 | 84.17 | 84.82 | 272,710 | +0.52(+0.61%) |
Feb 15, 2017 | 83.73 | 84.39 | 83.59 | 84.31 | 213,093 | +0.58(+0.69%) |
Feb 14, 2017 | 83.79 | 84.17 | 83.50 | 83.73 | 208,512 | -0.40(-0.47%) |
Feb 13, 2017 | 83.75 | 84.40 | 83.75 | 84.12 | 310,563 | +0.81(+0.97%) |
Feb 10, 2017 | 83.51 | 83.62 | 82.99 | 83.31 | 323,454 | -0.20(-0.24%) |
Feb 09, 2017 | 83.61 | 83.87 | 81.22 | 83.51 | 419,405 | +1.19(+1.44%) |
Feb 08, 2017 | 82.52 | 83.00 | 81.02 | 82.33 | 416,527 | -0.44(-0.53%) |
Feb 07, 2017 | 82.50 | 82.79 | 82.19 | 82.77 | 452,674 | +0.29(+0.36%) |
Feb 06, 2017 | 82.75 | 82.98 | 82.28 | 82.48 | 233,567 | -0.50(-0.60%) |
Feb 03, 2017 | 82.22 | 83.05 | 82.22 | 82.97 | 324,864 | +1.09(+1.33%) |
Feb 02, 2017 | 81.92 | 82.73 | 81.57 | 81.89 | 327,409 | -0.03(-0.03%) |
Feb 01, 2017 | 82.67 | 83.29 | 81.63 | 81.91 | 311,644 | -0.64(-0.78%) |
Jan 31, 2017 | 82.62 | 83.50 | 81.93 | 82.56 | 383,708 | -0.32(-0.39%) |
Jan 30, 2017 | 82.54 | 82.94 | 81.82 | 82.88 | 235,619 | +0.07(+0.09%) |
Jan 27, 2017 | 82.72 | 82.82 | 82.22 | 82.81 | 160,660 | +0.32(+0.39%) |
Jan 26, 2017 | 83.25 | 83.26 | 82.36 | 82.48 | 291,345 | -0.92(-1.10%) |
Jan 25, 2017 | 83.85 | 84.12 | 82.85 | 83.40 | 393,461 | -0.46(-0.55%) |
Jan 24, 2017 | 83.85 | 83.99 | 83.36 | 83.86 | 308,008 | +0.16(+0.19%) |
Jan 23, 2017 | 83.35 | 83.82 | 83.24 | 83.71 | 371,035 | +0.24(+0.29%) |
Jan 20, 2017 | 82.99 | 83.65 | 82.53 | 83.47 | 209,062 | +0.48(+0.58%) |
Jan 19, 2017 | 83.01 | 83.41 | 82.68 | 82.99 | 254,127 | +0.09(+0.11%) |
Jan 18, 2017 | 83.05 | 83.14 | 82.72 | 82.90 | 193,773 | -0.04(-0.04%) |
Jan 17, 2017 | 83.00 | 83.17 | 82.27 | 82.94 | 174,199 | -0.32(-0.39%) |
Jan 13, 2017 | 83.26 | 83.26 | 83.26 | 0 | +1.17(+1.42%) | |
Jan 12, 2017 | 81.87 | 82.14 | 81.08 | 82.09 | 400,373 | -0.01(-0.01%) |
Jan 11, 2017 | 82.31 | 82.62 | 81.80 | 82.10 | 209,716 | -0.20(-0.25%) |
Jan 10, 2017 | 83.10 | 83.10 | 82.26 | 82.30 | 249,253 | -0.65(-0.79%) |
Jan 09, 2017 | 83.54 | 83.54 | 82.81 | 82.95 | 189,214 | -0.59(-0.70%) |
Jan 06, 2017 | 83.42 | 83.99 | 83.06 | 83.54 | 315,689 | +0.27(+0.32%) |
Jan 05, 2017 | 82.56 | 83.48 | 82.45 | 83.28 | 363,727 | +0.75(+0.91%) |
Jan 04, 2017 | 81.59 | 82.74 | 81.59 | 82.52 | 357,070 | +0.78(+0.96%) |
Jan 03, 2017 | 81.77 | 82.30 | 81.40 | 81.74 | 237,210 | +0.10(+0.12%) |
Dec 30, 2016 | 81.64 | 81.64 | 81.64 | 0 | -0.37(-0.45%) | |
Dec 29, 2016 | 81.81 | 82.38 | 81.64 | 82.01 | 172,844 | +0.27(+0.33%) |
Dec 28, 2016 | 82.43 | 82.54 | 81.59 | 81.74 | 138,888 | -0.57(-0.69%) |
Dec 27, 2016 | 82.10 | 82.76 | 82.10 | 82.31 | 101,763 | +0.09(+0.11%) |
Dec 23, 2016 | 82.22 | 82.22 | 82.22 | 0 | +0.46(+0.56%) | |
Dec 22, 2016 | 81.92 | 81.96 | 81.35 | 81.76 | 158,369 | -0.20(-0.25%) |
Dec 21, 2016 | 82.61 | 82.73 | 81.96 | 81.96 | 180,512 | -0.41(-0.50%) |
Dec 20, 2016 | 82.31 | 82.77 | 82.05 | 82.37 | 226,093 | +0.20(+0.25%) |
Dec 19, 2016 | 82.03 | 82.82 | 81.93 | 82.17 | 379,163 | -0.08(-0.10%) |
Dec 16, 2016 | 82.71 | 83.22 | 82.13 | 82.25 | 985,446 | -0.12(-0.15%) |
Dec 15, 2016 | 82.10 | 82.92 | 81.95 | 82.37 | 317,120 | +0.13(+0.16%) |
Dec 14, 2016 | 83.19 | 83.74 | 82.17 | 82.25 | 290,502 | -0.96(-1.15%) |
Dec 13, 2016 | 82.81 | 83.69 | 82.43 | 83.20 | 394,078 | +0.83(+1.00%) |
Dec 12, 2016 | 81.97 | 82.96 | 81.73 | 82.37 | 338,779 | +0.09(+0.11%) |
Dec 09, 2016 | 82.37 | 82.49 | 81.88 | 82.28 | 344,246 | +0.05(+0.06%) |
Dec 08, 2016 | 81.66 | 82.47 | 81.46 | 82.24 | 298,203 | +0.35(+0.43%) |
Dec 07, 2016 | 80.81 | 82.13 | 80.31 | 81.89 | 338,603 | +1.22(+1.52%) |
Dec 06, 2016 | 79.87 | 80.69 | 79.73 | 80.66 | 474,287 | +0.79(+0.99%) |
Dec 05, 2016 | 79.10 | 80.23 | 79.10 | 79.87 | 430,399 | +1.29(+1.64%) |
Dec 02, 2016 | 78.15 | 78.78 | 78.15 | 78.59 | 368,379 | +0.81(+1.04%) |
Dec 01, 2016 | 79.35 | 79.46 | 77.50 | 77.78 | 632,814 | -1.71(-2.15%) |
Nov 30, 2016 | 81.31 | 81.34 | 79.46 | 79.49 | 577,256 | -1.74(-2.14%) |
Nov 29, 2016 | 81.47 | 81.86 | 81.19 | 81.22 | 625,430 | +0.01(+0.01%) |
Nov 28, 2016 | 81.41 | 82.00 | 81.07 | 81.22 | 490,503 | -0.16(-0.20%) |
Nov 25, 2016 | 81.57 | 81.91 | 81.11 | 81.38 | 237,410 | -0.13(-0.16%) |
Nov 23, 2016 | 81.51 | 81.51 | 81.51 | 0 | +0.47(+0.58%) | |
Nov 22, 2016 | 80.68 | 81.22 | 80.40 | 81.04 | 322,553 | +0.19(+0.24%) |
Nov 21, 2016 | 79.48 | 80.91 | 79.48 | 80.85 | 658,744 | +1.37(+1.72%) |
Nov 18, 2016 | 79.43 | 79.69 | 79.16 | 79.48 | 318,306 | +0.15(+0.18%) |
Nov 17, 2016 | 77.86 | 79.35 | 77.86 | 79.34 | 280,321 | +1.26(+1.61%) |
Nov 16, 2016 | 77.33 | 78.16 | 77.33 | 78.08 | 352,632 | +0.46(+0.59%) |
Nov 15, 2016 | 77.84 | 78.67 | 77.57 | 77.62 | 455,564 | -0.01(-0.01%) |
Nov 14, 2016 | 77.80 | 77.96 | 77.23 | 77.63 | 471,865 | +0.10(+0.13%) |
Nov 11, 2016 | 76.35 | 77.79 | 76.15 | 77.53 | 460,900 | +0.97(+1.27%) |
Nov 10, 2016 | 77.31 | 77.50 | 76.17 | 76.56 | 613,418 | -0.16(-0.20%) |
Nov 09, 2016 | 75.96 | 76.91 | 74.75 | 76.71 | 629,691 | -0.17(-0.21%) |
Nov 08, 2016 | 75.68 | 78.11 | 75.18 | 76.88 | 1,030,285 | +1.94(+2.59%) |
Nov 07, 2016 | 74.26 | 75.11 | 74.26 | 74.94 | 595,463 | +1.27(+1.72%) |
Nov 04, 2016 | 73.58 | 74.04 | 73.19 | 73.67 | 366,158 | +0.09(+0.12%) |
Nov 03, 2016 | 73.73 | 74.07 | 73.53 | 73.58 | 346,386 | -0.20(-0.27%) |
Nov 02, 2016 | 73.45 | 74.28 | 73.35 | 73.78 | 372,077 | -0.05(-0.06%) |
Nov 01, 2016 | 74.09 | 74.17 | 73.58 | 73.83 | 384,348 | -0.44(-0.59%) |
Oct 31, 2016 | 73.62 | 74.40 | 73.33 | 74.27 | 477,421 | +0.73(+1.00%) |
Oct 28, 2016 | 73.04 | 73.73 | 72.64 | 73.53 | 453,765 | +0.61(+0.84%) |
Oct 27, 2016 | 73.73 | 73.73 | 72.42 | 72.92 | 862,299 | -0.80(-1.08%) |
Oct 26, 2016 | 74.49 | 74.76 | 73.54 | 73.72 | 632,127 | -1.05(-1.41%) |
Oct 25, 2016 | 75.36 | 75.36 | 74.40 | 74.77 | 370,660 | -0.72(-0.96%) |
Oct 24, 2016 | 75.48 | 75.91 | 74.73 | 75.50 | 337,600 | +0.51(+0.68%) |
Oct 21, 2016 | 74.76 | 75.17 | 74.28 | 74.98 | 287,503 | -0.05(-0.06%) |
Oct 20, 2016 | 75.30 | 75.48 | 74.75 | 75.03 | 195,751 | -0.29(-0.39%) |
Oct 19, 2016 | 75.80 | 75.97 | 75.28 | 75.32 | 236,628 | -0.32(-0.42%) |
Oct 18, 2016 | 75.94 | 76.26 | 75.57 | 75.64 | 159,877 | +0.10(+0.13%) |
Oct 17, 2016 | 75.61 | 75.77 | 75.44 | 75.54 | 215,311 | -0.25(-0.33%) |
Oct 14, 2016 | 75.44 | 76.02 | 75.44 | 75.79 | 293,439 | +0.43(+0.57%) |
Oct 13, 2016 | 75.11 | 75.58 | 74.91 | 75.36 | 367,636 | -0.44(-0.58%) |
Oct 12, 2016 | 75.08 | 75.99 | 74.29 | 75.80 | 484,946 | +1.27(+1.71%) |
Oct 11, 2016 | 76.04 | 76.10 | 74.35 | 74.52 | 488,009 | -1.74(-2.28%) |
Oct 10, 2016 | 76.40 | 76.89 | 76.14 | 76.27 | 232,910 | +0.03(+0.04%) |
Oct 07, 2016 | 77.54 | 77.65 | 75.89 | 76.24 | 420,898 | -1.14(-1.47%) |
Oct 06, 2016 | 76.73 | 77.66 | 76.16 | 77.37 | 453,457 | +0.61(+0.80%) |
Oct 05, 2016 | 76.91 | 77.15 | 76.75 | 76.76 | 611,001 | -0.19(-0.25%) |
Oct 04, 2016 | 78.26 | 78.57 | 76.79 | 76.95 | 533,581 | -1.33(-1.70%) |
Oct 03, 2016 | 78.57 | 78.86 | 78.26 | 78.28 | 340,052 | -0.14(-0.18%) |
Sep 30, 2016 | 78.85 | 79.02 | 78.14 | 78.42 | 347,247 | -0.07(-0.09%) |
Sep 29, 2016 | 79.16 | 79.42 | 78.46 | 78.49 | 199,590 | -0.96(-1.21%) |
Sep 28, 2016 | 79.39 | 79.56 | 78.18 | 79.46 | 173,881 | +0.10(+0.13%) |
Sep 27, 2016 | 79.28 | 79.75 | 79.17 | 79.35 | 201,368 | +0.16(+0.20%) |
Sep 26, 2016 | 79.68 | 79.70 | 79.04 | 79.20 | 298,326 | -0.76(-0.95%) |
Sep 23, 2016 | 80.51 | 80.60 | 79.72 | 79.96 | 380,028 | -0.47(-0.58%) |
Sep 22, 2016 | 80.15 | 80.60 | 79.69 | 80.43 | 297,217 | +0.80(+1.00%) |
Sep 21, 2016 | 78.78 | 79.66 | 78.48 | 79.63 | 363,556 | +0.86(+1.09%) |
Sep 20, 2016 | 78.99 | 79.28 | 78.48 | 78.77 | 210,307 | +0.14(+0.17%) |
Sep 19, 2016 | 78.20 | 79.03 | 78.01 | 78.63 | 221,129 | +0.57(+0.73%) |
Sep 16, 2016 | 78.49 | 78.49 | 77.95 | 78.06 | 557,448 | -0.70(-0.88%) |
Sep 15, 2016 | 78.32 | 79.00 | 77.92 | 78.76 | 318,439 | +0.62(+0.80%) |
Sep 14, 2016 | 78.99 | 79.10 | 77.92 | 78.14 | 344,391 | -0.58(-0.73%) |
Sep 13, 2016 | 79.97 | 79.97 | 78.57 | 78.71 | 417,777 | -1.48(-1.84%) |
Sep 12, 2016 | 78.75 | 80.29 | 78.50 | 80.19 | 391,122 | +1.19(+1.51%) |
Sep 09, 2016 | 80.52 | 80.52 | 78.98 | 79.00 | 428,802 | -1.88(-2.32%) |
Sep 08, 2016 | 80.98 | 81.20 | 80.77 | 80.88 | 302,697 | -0.30(-0.37%) |
Sep 07, 2016 | 80.99 | 81.49 | 80.62 | 81.18 | 347,218 | -0.09(-0.11%) |
Sep 06, 2016 | 81.67 | 81.67 | 80.80 | 81.27 | 356,179 | -0.26(-0.31%) |
Sep 02, 2016 | 80.73 | 81.53 | 81.53 | 81.53 | 373,423 | +0.93(+1.16%) |
Sep 01, 2016 | 79.95 | 80.68 | 79.43 | 80.59 | 401,145 | +0.85(+1.07%) |
Aug 31, 2016 | 79.99 | 80.14 | 79.39 | 79.74 | 436,939 | -0.35(-0.43%) |
Aug 30, 2016 | 80.01 | 80.15 | 79.82 | 80.09 | 433,160 | +0.11(+0.14%) |
Aug 29, 2016 | 79.84 | 80.36 | 79.84 | 79.98 | 485,692 | -0.06(-0.08%) |
Aug 26, 2016 | 80.45 | 80.88 | 79.55 | 80.04 | 392,321 | -0.41(-0.51%) |
Aug 25, 2016 | 79.97 | 80.48 | 79.97 | 80.46 | 331,458 | +0.21(+0.26%) |
Aug 24, 2016 | 79.67 | 80.85 | 79.67 | 80.25 | 324,722 | -0.83(-1.03%) |
Aug 23, 2016 | 81.11 | 81.26 | 80.77 | 81.08 | 298,512 | +0.37(+0.45%) |
Aug 22, 2016 | 79.81 | 80.89 | 79.77 | 80.71 | 355,817 | +0.58(+0.72%) |
Aug 19, 2016 | 79.63 | 80.23 | 78.82 | 80.14 | 380,719 | +0.52(+0.65%) |
Aug 18, 2016 | 78.60 | 80.15 | 78.51 | 79.61 | 557,111 | +1.09(+1.38%) |
Aug 17, 2016 | 79.77 | 79.78 | 77.91 | 78.53 | 901,290 | -2.25(-2.78%) |
Aug 16, 2016 | 80.95 | 81.14 | 80.58 | 80.77 | 352,340 | -0.42(-0.52%) |
Aug 15, 2016 | 80.93 | 81.25 | 80.78 | 81.20 | 251,962 | +0.48(+0.60%) |
Aug 12, 2016 | 80.88 | 81.08 | 80.55 | 80.71 | 228,787 | -0.37(-0.46%) |
Aug 11, 2016 | 81.66 | 81.75 | 81.01 | 81.09 | 313,172 | -0.18(-0.22%) |
Aug 10, 2016 | 80.96 | 81.29 | 80.84 | 81.27 | 212,871 | +0.55(+0.68%) |
Aug 09, 2016 | 80.58 | 80.83 | 80.47 | 80.72 | 261,565 | +0.24(+0.30%) |
Aug 08, 2016 | 81.19 | 81.21 | 80.37 | 80.48 | 240,627 | -0.82(-1.01%) |
Aug 05, 2016 | 80.99 | 81.35 | 80.84 | 81.30 | 267,895 | +0.59(+0.74%) |
Aug 04, 2016 | 80.82 | 81.41 | 80.03 | 80.71 | 312,131 | +0.27(+0.34%) |
Aug 03, 2016 | 81.20 | 81.32 | 79.83 | 80.44 | 339,665 | -0.59(-0.73%) |
Aug 02, 2016 | 81.75 | 81.75 | 80.92 | 81.03 | 243,948 | -0.66(-0.81%) |
Aug 01, 2016 | 81.46 | 82.14 | 81.38 | 81.69 | 282,971 | +0.14(+0.17%) |
Jul 29, 2016 | 81.58 | 81.69 | 80.89 | 81.55 | 502,097 | +0.11(+0.13%) |
Jul 28, 2016 | 81.72 | 81.92 | 80.83 | 81.44 | 365,614 | -0.41(-0.50%) |
Jul 27, 2016 | 81.89 | 82.05 | 81.42 | 81.85 | 418,221 | +0.19(+0.23%) |
Jul 26, 2016 | 80.82 | 81.72 | 80.82 | 81.66 | 254,599 | +0.77(+0.95%) |
Jul 25, 2016 | 80.22 | 81.00 | 79.96 | 80.89 | 425,348 | +0.40(+0.50%) |
Jul 22, 2016 | 80.19 | 80.69 | 79.89 | 80.49 | 197,440 | +0.59(+0.74%) |
Jul 21, 2016 | 80.50 | 80.50 | 79.73 | 79.90 | 125,100 | -0.56(-0.69%) |
Jul 20, 2016 | 80.58 | 80.93 | 80.15 | 80.46 | 215,749 | +0.29(+0.36%) |
Jul 19, 2016 | 79.99 | 80.17 | 79.72 | 80.16 | 167,517 | +0.23(+0.29%) |
Jul 18, 2016 | 80.32 | 80.38 | 79.27 | 79.93 | 166,183 | -0.29(-0.36%) |
Jul 15, 2016 | 80.51 | 81.31 | 80.15 | 80.23 | 208,797 | -0.28(-0.35%) |
Jul 14, 2016 | 81.04 | 81.07 | 80.29 | 80.51 | 311,320 | -0.29(-0.36%) |
Jul 13, 2016 | 81.07 | 81.41 | 80.73 | 80.80 | 163,047 | +0.22(+0.27%) |
Jul 12, 2016 | 81.26 | 81.34 | 80.57 | 80.58 | 253,326 | -0.17(-0.21%) |
Jul 11, 2016 | 80.61 | 80.90 | 80.41 | 80.76 | 300,015 | +0.54(+0.67%) |
Jul 08, 2016 | 79.50 | 80.52 | 79.31 | 80.22 | 356,766 | +0.90(+1.14%) |
Jul 07, 2016 | 79.86 | 79.86 | 78.89 | 79.31 | 235,094 | -0.41(-0.52%) |
Jul 05, 2016 | 79.50 | 79.93 | 79.42 | 79.72 | 276,687 | +0.02(+0.02%) |
Jul 01, 2016 | 79.55 | 79.71 | 79.71 | 79.71 | 302,929 | -0.04(-0.05%) |
Jun 30, 2016 | 78.33 | 79.74 | 78.33 | 79.74 | 581,658 | +1.72(+2.20%) |
Jun 29, 2016 | 77.71 | 78.35 | 77.43 | 78.02 | 397,805 | +0.83(+1.08%) |
Jun 28, 2016 | 75.30 | 77.28 | 75.06 | 77.19 | 617,515 | +2.22(+2.96%) |
Jun 27, 2016 | 75.50 | 75.75 | 74.74 | 74.97 | 650,288 | -1.07(-1.41%) |
Jun 24, 2016 | 74.36 | 77.14 | 74.01 | 76.04 | 931,540 | -1.05(-1.36%) |
Jun 23, 2016 | 76.92 | 77.20 | 76.31 | 77.09 | 376,601 | +0.90(+1.19%) |
Jun 22, 2016 | 76.49 | 76.62 | 76.06 | 76.19 | 336,270 | -0.09(-0.12%) |
Jun 21, 2016 | 76.55 | 76.77 | 76.16 | 76.28 | 258,909 | -0.16(-0.20%) |
Jun 20, 2016 | 76.24 | 76.68 | 76.24 | 76.43 | 268,208 | +1.06(+1.41%) |
Jun 17, 2016 | 76.33 | 76.59 | 75.02 | 75.37 | 629,136 | -1.22(-1.60%) |
Jun 16, 2016 | 76.42 | 76.69 | 75.95 | 76.60 | 289,146 | -0.08(-0.11%) |
Jun 15, 2016 | 77.40 | 77.62 | 76.62 | 76.68 | 428,460 | -0.71(-0.92%) |
Jun 14, 2016 | 76.39 | 77.46 | 76.39 | 77.39 | 306,622 | +0.85(+1.11%) |
Jun 13, 2016 | 76.91 | 77.70 | 76.49 | 76.54 | 672,478 | -0.69(-0.89%) |
Jun 10, 2016 | 78.23 | 78.23 | 77.08 | 77.23 | 498,649 | -1.15(-1.47%) |
Jun 09, 2016 | 77.96 | 78.45 | 77.64 | 78.38 | 174,107 | +0.31(+0.40%) |
Jun 08, 2016 | 77.70 | 78.22 | 77.60 | 78.07 | 140,920 | +0.39(+0.51%) |
Jun 07, 2016 | 77.68 | 77.86 | 77.39 | 77.68 | 225,182 | +0.02(+0.02%) |
Jun 06, 2016 | 77.71 | 77.79 | 77.28 | 77.66 | 196,469 | +0.16(+0.21%) |
Jun 03, 2016 | 77.82 | 77.82 | 76.89 | 77.49 | 238,557 | -0.42(-0.54%) |
Jun 02, 2016 | 76.91 | 77.91 | 76.68 | 77.91 | 318,960 | +0.66(+0.85%) |
Jun 01, 2016 | 76.57 | 77.37 | 76.46 | 77.26 | 309,119 | +0.11(+0.14%) |
May 31, 2016 | 77.28 | 77.49 | 76.61 | 77.15 | 418,930 | +0.08(+0.11%) |
May 27, 2016 | 76.44 | 77.07 | 77.07 | 77.07 | 285,200 | +0.78(+1.02%) |
May 26, 2016 | 76.38 | 76.66 | 75.87 | 76.29 | 349,424 | -0.13(-0.17%) |
May 25, 2016 | 77.17 | 77.17 | 76.28 | 76.42 | 298,053 | -0.35(-0.45%) |
May 24, 2016 | 75.47 | 76.90 | 75.47 | 76.76 | 385,023 | +1.64(+2.19%) |
May 23, 2016 | 75.71 | 75.89 | 74.95 | 75.12 | 482,437 | -0.52(-0.69%) |
May 20, 2016 | 75.89 | 76.08 | 75.39 | 75.64 | 477,554 | +0.19(+0.25%) |
May 19, 2016 | 75.95 | 76.25 | 74.64 | 75.45 | 437,480 | -0.66(-0.86%) |
May 18, 2016 | 76.10 | 76.64 | 75.53 | 76.10 | 495,168 | -0.23(-0.30%) |
May 17, 2016 | 77.00 | 77.50 | 76.13 | 76.33 | 367,329 | -0.81(-1.05%) |
May 16, 2016 | 76.37 | 77.66 | 76.30 | 77.14 | 388,253 | +0.93(+1.22%) |
May 13, 2016 | 76.53 | 76.91 | 75.79 | 76.21 | 371,047 | -0.67(-0.88%) |
May 12, 2016 | 76.59 | 77.02 | 76.25 | 76.89 | 331,465 | +0.77(+1.00%) |
May 11, 2016 | 77.04 | 77.30 | 76.04 | 76.12 | 747,380 | -1.06(-1.37%) |
May 10, 2016 | 76.65 | 77.31 | 76.65 | 77.18 | 219,982 | +0.59(+0.77%) |
May 09, 2016 | 76.08 | 76.96 | 75.22 | 76.59 | 382,208 | +0.46(+0.60%) |
May 06, 2016 | 75.30 | 76.32 | 74.88 | 76.13 | 395,945 | +0.72(+0.95%) |
May 05, 2016 | 75.92 | 76.40 | 75.37 | 75.41 | 554,383 | -0.25(-0.33%) |
May 04, 2016 | 73.30 | 76.61 | 73.25 | 75.66 | 745,350 | +1.48(+2.00%) |
May 03, 2016 | 74.28 | 75.31 | 73.47 | 74.17 | 511,219 | -0.82(-1.09%) |