Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 104.43 | 102.50 | 103.93 | 2,246,823 | +0.54(+0.52%) | |
Jun 29, 2017 | 104.97 | 104.97 | 102.62 | 103.39 | 2,820,951 | -1.76(-1.67%) |
Jun 28, 2017 | 104.31 | 105.34 | 103.55 | 105.15 | 3,243,564 | +1.14(+1.10%) |
Jun 27, 2017 | 104.59 | 104.88 | 103.34 | 104.00 | 3,457,647 | -0.49(-0.47%) |
Jun 26, 2017 | 105.82 | 106.09 | 104.18 | 104.49 | 2,776,176 | -0.95(-0.90%) |
Jun 23, 2017 | 106.04 | 104.88 | 105.44 | 7,217,577 | -0.58(-0.55%) | |
Jun 22, 2017 | 106.09 | 107.06 | 105.61 | 106.02 | 2,447,919 | +0.10(+0.09%) |
Jun 21, 2017 | 104.70 | 106.04 | 104.56 | 105.92 | 3,257,343 | +1.44(+1.37%) |
Jun 20, 2017 | 104.30 | 105.44 | 104.25 | 104.48 | 3,323,034 | +0.44(+0.42%) |
Jun 19, 2017 | 102.10 | 104.15 | 102.05 | 104.04 | 3,676,194 | +2.39(+2.36%) |
Jun 16, 2017 | 100.11 | 101.95 | 100.06 | 101.65 | 5,174,406 | +1.77(+1.77%) |
Jun 15, 2017 | 100.08 | 100.19 | 99.12 | 99.88 | 2,939,832 | -0.77(-0.76%) |
Jun 14, 2017 | 101.96 | 102.00 | 100.32 | 100.65 | 2,866,734 | -0.27(-0.26%) |
Jun 13, 2017 | 100.58 | 101.70 | 100.04 | 100.91 | 2,726,199 | +0.55(+0.55%) |
Jun 12, 2017 | 101.22 | 101.60 | 97.39 | 100.37 | 5,867,514 | -1.45(-1.42%) |
Jun 09, 2017 | 103.87 | 103.92 | 100.69 | 101.82 | 3,168,711 | -1.50(-1.45%) |
Jun 08, 2017 | 103.89 | 104.13 | 102.94 | 103.32 | 2,424,771 | -0.24(-0.23%) |
Jun 07, 2017 | 103.21 | 103.64 | 102.69 | 103.56 | 2,147,481 | +0.85(+0.83%) |
Jun 06, 2017 | 102.02 | 103.30 | 102.01 | 102.71 | 1,730,187 | +0.26(+0.25%) |
Jun 05, 2017 | 102.36 | 102.88 | 101.94 | 102.45 | 1,967,382 | -0.30(-0.29%) |
Jun 02, 2017 | 102.58 | 103.06 | 102.14 | 102.74 | 2,193,534 | +0.62(+0.61%) |
Jun 01, 2017 | 101.68 | 102.14 | 101.31 | 102.12 | 2,278,962 | +0.49(+0.48%) |
May 31, 2017 | 101.98 | 102.43 | 101.18 | 101.63 | 2,813,805 | +0.03(+0.03%) |
May 30, 2017 | 100.68 | 101.72 | 100.34 | 101.60 | 2,790,909 | +0.45(+0.45%) |
May 26, 2017 | 101.49 | 101.64 | 100.92 | 101.15 | 1,880,523 | +0.31(+0.31%) |
May 25, 2017 | 100.43 | 101.27 | 100.00 | 100.84 | 1,797,804 | +0.86(+0.86%) |
May 24, 2017 | 99.69 | 100.22 | 99.18 | 99.99 | 2,418,849 | +0.31(+0.32%) |
May 23, 2017 | 99.73 | 100.23 | 99.22 | 99.67 | 2,767,941 | +0.56(+0.56%) |
May 22, 2017 | 97.44 | 99.71 | 97.34 | 99.12 | 3,998,673 | +2.41(+2.49%) |
May 19, 2017 | 95.90 | 97.17 | 95.59 | 96.70 | 3,737,547 | +1.15(+1.20%) |
May 18, 2017 | 94.76 | 95.71 | 94.55 | 95.55 | 2,388,987 | +1.00(+1.06%) |
May 17, 2017 | 95.03 | 95.54 | 94.51 | 94.55 | 3,508,173 | -0.94(-0.99%) |
May 16, 2017 | 95.26 | 96.08 | 94.83 | 95.50 | 2,719,026 | +0.98(+1.03%) |
May 15, 2017 | 93.54 | 94.59 | 93.54 | 94.52 | 1,826,739 | +0.77(+0.82%) |
May 12, 2017 | 94.03 | 94.26 | 93.70 | 93.75 | 1,898,910 | -0.13(-0.14%) |
May 11, 2017 | 93.77 | 94.09 | 93.13 | 93.88 | 2,091,051 | +0.21(+0.22%) |
May 10, 2017 | 93.79 | 93.89 | 93.19 | 93.67 | 2,828,070 | -0.01(-0.01%) |
May 09, 2017 | 93.27 | 93.93 | 93.03 | 93.69 | 2,790,603 | +0.26(+0.28%) |
May 08, 2017 | 94.44 | 94.63 | 93.22 | 93.42 | 4,042,350 | -1.08(-1.15%) |
May 05, 2017 | 94.38 | 94.56 | 93.97 | 94.50 | 1,475,640 | +0.37(+0.39%) |
May 04, 2017 | 94.03 | 94.28 | 93.86 | 94.14 | 1,625,886 | +0.21(+0.22%) |
May 03, 2017 | 93.86 | 94.19 | 93.43 | 93.93 | 1,632,258 | +0.06(+0.07%) |
May 02, 2017 | 93.02 | 93.94 | 93.02 | 93.86 | 1,859,904 | +0.58(+0.62%) |
May 01, 2017 | 93.18 | 93.55 | 92.93 | 93.29 | 2,206,854 | +0.41(+0.44%) |
Apr 28, 2017 | 92.96 | 93.83 | 92.53 | 92.87 | 3,512,385 | -0.08(-0.08%) |
Apr 27, 2017 | 92.74 | 93.42 | 92.67 | 92.95 | 2,647,098 | +0.28(+0.30%) |
Apr 26, 2017 | 91.77 | 92.89 | 91.72 | 92.67 | 2,804,823 | +0.75(+0.82%) |
Apr 25, 2017 | 91.36 | 92.56 | 91.16 | 91.92 | 4,376,601 | +0.56(+0.62%) |
Apr 24, 2017 | 90.78 | 91.56 | 90.35 | 91.35 | 3,410,649 | +0.97(+1.08%) |
Apr 21, 2017 | 90.19 | 90.51 | 89.70 | 90.38 | 3,701,349 | -0.11(-0.13%) |
Apr 20, 2017 | 89.61 | 90.60 | 89.21 | 90.49 | 3,551,472 | +0.75(+0.84%) |
Apr 19, 2017 | 88.89 | 90.80 | 87.89 | 89.74 | 10,188,666 | +5.37(+6.37%) |
Apr 18, 2017 | 85.33 | 85.33 | 83.71 | 84.37 | 5,291,631 | -0.99(-1.16%) |
Apr 17, 2017 | 85.44 | 85.92 | 85.04 | 85.36 | 3,479,094 | +0.39(+0.46%) |
Apr 13, 2017 | 85.05 | 85.41 | 84.72 | 84.98 | 2,275,443 | +0.06(+0.07%) |
Apr 12, 2017 | 84.65 | 85.00 | 84.54 | 84.92 | 2,223,585 | -0.06(-0.07%) |
Apr 11, 2017 | 85.12 | 85.51 | 84.51 | 84.98 | 2,474,640 | -0.25(-0.29%) |
Apr 10, 2017 | 85.00 | 85.49 | 85.00 | 85.23 | 2,052,189 | -0.01(-0.01%) |
Apr 07, 2017 | 84.89 | 85.37 | 84.57 | 85.24 | 2,256,048 | +0.48(+0.57%) |
Apr 06, 2017 | 84.68 | 85.11 | 84.48 | 84.75 | 2,342,754 | -0.00(-0.00%) |
Apr 05, 2017 | 84.54 | 86.21 | 84.38 | 84.76 | 3,294,171 | +0.05(+0.06%) |
Apr 04, 2017 | 85.11 | 85.25 | 84.39 | 84.70 | 1,796,058 | -0.26(-0.31%) |
Apr 03, 2017 | 85.07 | 85.73 | 84.49 | 84.97 | 2,886,111 | -0.20(-0.23%) |
Mar 31, 2017 | 85.04 | 85.55 | 84.92 | 85.16 | 2,765,754 | +0.02(+0.03%) |
Mar 30, 2017 | 85.10 | 85.44 | 84.71 | 85.14 | 1,599,561 | +0.06(+0.08%) |
Mar 29, 2017 | 84.78 | 85.28 | 84.39 | 85.08 | 2,217,744 | +0.13(+0.16%) |
Mar 28, 2017 | 85.26 | 85.59 | 84.92 | 84.94 | 2,529,459 | -0.32(-0.37%) |
Mar 27, 2017 | 83.94 | 85.46 | 83.69 | 85.26 | 3,529,584 | +1.04(+1.23%) |
Mar 24, 2017 | 83.31 | 84.61 | 83.10 | 84.22 | 4,008,402 | +1.31(+1.58%) |
Mar 23, 2017 | 83.04 | 83.50 | 82.73 | 82.91 | 1,701,324 | -0.24(-0.28%) |
Mar 22, 2017 | 83.07 | 83.35 | 82.50 | 83.15 | 1,642,563 | +0.26(+0.32%) |
Mar 21, 2017 | 83.72 | 84.22 | 82.82 | 82.88 | 3,563,406 | -0.45(-0.54%) |
Mar 20, 2017 | 83.06 | 83.95 | 83.00 | 83.34 | 3,373,587 | +0.02(+0.03%) |
Mar 17, 2017 | 83.13 | 83.58 | 82.85 | 83.31 | 6,020,721 | +0.70(+0.85%) |
Mar 16, 2017 | 83.23 | 83.39 | 82.17 | 82.61 | 2,441,169 | -0.35(-0.42%) |
Mar 15, 2017 | 81.87 | 83.49 | 81.78 | 82.96 | 5,114,610 | +0.73(+0.89%) |
Mar 14, 2017 | 80.98 | 82.26 | 80.94 | 82.23 | 4,090,806 | +0.69(+0.84%) |
Mar 13, 2017 | 81.46 | 81.81 | 80.82 | 81.54 | 2,358,783 | -0.03(-0.04%) |
Mar 10, 2017 | 82.22 | 82.22 | 81.40 | 81.57 | 2,207,736 | -0.21(-0.25%) |
Mar 09, 2017 | 80.79 | 81.89 | 80.79 | 81.78 | 2,850,399 | +0.88(+1.09%) |
Mar 08, 2017 | 81.22 | 81.61 | 80.75 | 80.90 | 2,888,136 | -0.23(-0.28%) |
Mar 07, 2017 | 81.41 | 81.82 | 81.02 | 81.13 | 3,465,936 | -0.62(-0.75%) |
Mar 06, 2017 | 82.30 | 82.55 | 81.61 | 81.74 | 3,598,659 | -1.01(-1.22%) |
Mar 03, 2017 | 82.27 | 82.92 | 82.10 | 82.75 | 1,928,160 | +0.25(+0.30%) |
Mar 02, 2017 | 82.33 | 82.87 | 82.19 | 82.51 | 2,412,612 | +0.16(+0.20%) |
Mar 01, 2017 | 81.87 | 82.73 | 81.45 | 82.34 | 2,843,937 | +0.45(+0.55%) |
Feb 28, 2017 | 81.33 | 82.11 | 81.07 | 81.89 | 3,558,492 | +0.33(+0.40%) |
Feb 27, 2017 | 81.93 | 82.11 | 81.40 | 81.56 | 2,671,155 | -0.31(-0.38%) |
Feb 24, 2017 | 81.49 | 82.09 | 81.26 | 81.87 | 2,535,012 | +0.17(+0.21%) |
Feb 23, 2017 | 81.26 | 81.85 | 81.17 | 81.71 | 2,416,869 | +0.36(+0.45%) |
Feb 22, 2017 | 81.09 | 81.57 | 80.95 | 81.34 | 2,506,662 | -0.01(-0.01%) |
Feb 21, 2017 | 80.56 | 81.46 | 80.40 | 81.35 | 4,338,522 | +0.83(+1.04%) |
Feb 17, 2017 | 80.52 | 80.52 | 80.52 | 0 | +0.35(+0.44%) | |
Feb 16, 2017 | 79.38 | 80.19 | 79.18 | 80.16 | 2,605,950 | +0.53(+0.66%) |
Feb 15, 2017 | 79.07 | 79.92 | 78.95 | 79.64 | 2,728,314 | +0.20(+0.25%) |
Feb 14, 2017 | 79.16 | 79.78 | 78.92 | 79.44 | 2,774,754 | +0.47(+0.59%) |
Feb 13, 2017 | 78.33 | 79.03 | 77.89 | 78.97 | 2,327,931 | +0.58(+0.73%) |
Feb 10, 2017 | 78.44 | 78.74 | 78.16 | 78.39 | 2,419,569 | +0.02(+0.02%) |
Feb 09, 2017 | 78.00 | 78.84 | 77.81 | 78.38 | 2,433,555 | +0.30(+0.39%) |
Feb 08, 2017 | 77.95 | 78.29 | 77.70 | 78.07 | 3,106,053 | -0.17(-0.22%) |
Feb 07, 2017 | 78.23 | 78.48 | 77.94 | 78.25 | 3,415,059 | -0.08(-0.10%) |
Feb 06, 2017 | 77.78 | 78.45 | 77.41 | 78.33 | 2,917,341 | +0.31(+0.40%) |
Feb 03, 2017 | 77.78 | 78.11 | 77.53 | 78.01 | 2,918,457 | +0.22(+0.28%) |
Feb 02, 2017 | 77.02 | 77.89 | 76.78 | 77.80 | 3,142,647 | +0.35(+0.45%) |
Feb 01, 2017 | 76.67 | 77.56 | 76.44 | 77.45 | 3,225,546 | +0.48(+0.63%) |
Jan 31, 2017 | 76.47 | 77.50 | 76.28 | 76.97 | 3,465,603 | +0.28(+0.37%) |
Jan 30, 2017 | 76.38 | 76.72 | 75.96 | 76.68 | 2,816,982 | -0.13(-0.17%) |
Jan 27, 2017 | 76.04 | 77.25 | 75.79 | 76.81 | 3,792,294 | +0.41(+0.54%) |
Jan 26, 2017 | 77.37 | 77.67 | 76.05 | 76.40 | 4,985,514 | -1.38(-1.78%) |
Jan 25, 2017 | 75.00 | 77.82 | 74.67 | 77.78 | 10,207,989 | +3.77(+5.10%) |
Jan 24, 2017 | 73.07 | 74.42 | 72.63 | 74.01 | 4,224,690 | +1.22(+1.68%) |
Jan 23, 2017 | 73.06 | 73.55 | 72.40 | 72.78 | 2,451,339 | -0.19(-0.26%) |
Jan 20, 2017 | 73.47 | 73.47 | 72.69 | 72.97 | 2,322,738 | -0.15(-0.20%) |
Jan 19, 2017 | 73.60 | 73.79 | 72.68 | 73.12 | 2,252,970 | -0.56(-0.76%) |
Jan 18, 2017 | 73.75 | 74.22 | 73.35 | 73.67 | 1,774,593 | -0.07(-0.10%) |
Jan 17, 2017 | 73.83 | 74.15 | 72.78 | 73.75 | 2,361,483 | -0.11(-0.15%) |
Jan 13, 2017 | 73.86 | 73.86 | 73.86 | 0 | -0.02(-0.03%) | |
Jan 12, 2017 | 75.29 | 75.29 | 73.45 | 73.88 | 3,741,606 | -1.48(-1.96%) |
Jan 11, 2017 | 75.10 | 76.52 | 74.45 | 75.35 | 5,688,216 | +1.77(+2.41%) |
Jan 10, 2017 | 71.39 | 73.78 | 71.30 | 73.58 | 3,569,013 | +2.32(+3.26%) |
Jan 09, 2017 | 70.58 | 71.47 | 70.58 | 71.26 | 3,478,365 | +0.58(+0.82%) |
Jan 06, 2017 | 70.44 | 71.21 | 70.44 | 70.68 | 2,650,707 | +0.36(+0.51%) |
Jan 05, 2017 | 70.02 | 70.86 | 69.72 | 70.32 | 3,331,755 | +0.38(+0.54%) |
Jan 04, 2017 | 70.89 | 70.89 | 69.41 | 69.94 | 4,085,181 | -1.37(-1.92%) |
Jan 03, 2017 | 70.66 | 71.35 | 70.56 | 71.31 | 2,380,419 | +0.85(+1.20%) |
Dec 30, 2016 | 70.46 | 70.46 | 70.46 | 0 | -0.26(-0.37%) | |
Dec 29, 2016 | 70.51 | 71.00 | 70.51 | 70.73 | 1,418,598 | +0.11(+0.16%) |
Dec 28, 2016 | 71.09 | 71.38 | 70.41 | 70.62 | 1,450,458 | -0.44(-0.62%) |
Dec 27, 2016 | 71.45 | 71.91 | 71.03 | 71.06 | 1,074,501 | -0.14(-0.19%) |
Dec 23, 2016 | 71.19 | 71.19 | 71.19 | 0 | +0.35(+0.50%) | |
Dec 22, 2016 | 70.19 | 71.05 | 70.00 | 70.84 | 2,625,606 | +0.81(+1.16%) |
Dec 21, 2016 | 70.45 | 70.51 | 70.00 | 70.03 | 1,613,403 | -0.41(-0.59%) |
Dec 20, 2016 | 70.94 | 71.10 | 70.00 | 70.45 | 2,374,578 | -0.43(-0.61%) |
Dec 19, 2016 | 71.06 | 71.28 | 70.58 | 70.88 | 2,622,429 | -0.39(-0.54%) |
Dec 16, 2016 | 71.06 | 71.43 | 70.46 | 71.27 | 4,982,607 | +0.27(+0.37%) |
Dec 15, 2016 | 70.79 | 71.29 | 70.24 | 71.00 | 3,099,681 | +0.27(+0.38%) |
Dec 14, 2016 | 70.85 | 71.56 | 70.45 | 70.73 | 3,518,595 | +0.07(+0.10%) |
Dec 13, 2016 | 70.67 | 72.47 | 70.64 | 70.66 | 5,838,993 | +0.25(+0.35%) |
Dec 12, 2016 | 69.31 | 70.56 | 69.31 | 70.42 | 3,567,798 | +0.95(+1.36%) |
Dec 09, 2016 | 68.87 | 69.76 | 68.76 | 69.47 | 2,608,218 | +0.64(+0.93%) |
Dec 08, 2016 | 68.66 | 69.22 | 68.26 | 68.83 | 2,708,478 | +0.05(+0.07%) |
Dec 07, 2016 | 68.95 | 69.13 | 67.86 | 68.78 | 5,591,475 | -0.29(-0.42%) |
Dec 06, 2016 | 70.67 | 70.77 | 68.77 | 69.07 | 3,964,446 | -1.71(-2.41%) |
Dec 05, 2016 | 70.81 | 70.95 | 70.48 | 70.77 | 2,644,128 | +0.03(+0.05%) |
Dec 02, 2016 | 70.55 | 71.54 | 70.12 | 70.74 | 3,804,471 | +0.48(+0.68%) |
Dec 01, 2016 | 71.38 | 71.56 | 69.79 | 70.26 | 4,028,454 | -1.27(-1.77%) |
Nov 30, 2016 | 72.25 | 72.58 | 70.75 | 71.53 | 7,995,762 | -0.73(-1.01%) |
Nov 29, 2016 | 72.11 | 72.75 | 72.00 | 72.26 | 2,820,609 | +0.29(+0.40%) |
Nov 28, 2016 | 72.99 | 73.18 | 71.86 | 71.97 | 3,430,440 | -0.98(-1.34%) |
Nov 25, 2016 | 72.05 | 73.48 | 71.75 | 72.95 | 2,208,555 | +1.25(+1.74%) |
Nov 23, 2016 | 71.70 | 71.70 | 71.70 | 0 | +0.56(+0.79%) | |
Nov 22, 2016 | 73.11 | 73.19 | 70.84 | 71.13 | 6,006,834 | -2.43(-3.30%) |
Nov 21, 2016 | 73.14 | 73.74 | 72.78 | 73.57 | 3,836,331 | +0.80(+1.10%) |
Nov 18, 2016 | 72.68 | 73.11 | 72.52 | 72.77 | 2,370,321 | +0.03(+0.04%) |
Nov 17, 2016 | 71.48 | 72.89 | 71.48 | 72.73 | 2,511,702 | +1.25(+1.75%) |
Nov 16, 2016 | 71.29 | 71.72 | 70.78 | 71.48 | 2,641,680 | +0.31(+0.44%) |
Nov 15, 2016 | 69.69 | 71.33 | 69.69 | 71.17 | 2,991,744 | +1.77(+2.55%) |
Nov 14, 2016 | 69.00 | 70.22 | 68.74 | 69.40 | 5,385,069 | +0.32(+0.46%) |
Nov 11, 2016 | 70.50 | 71.36 | 68.53 | 69.08 | 6,357,519 | -1.53(-2.17%) |
Nov 10, 2016 | 72.46 | 72.71 | 70.07 | 70.61 | 7,082,757 | -1.77(-2.45%) |
Nov 09, 2016 | 73.75 | 74.21 | 72.30 | 72.38 | 7,865,208 | -3.74(-4.91%) |
Nov 08, 2016 | 75.43 | 76.46 | 75.23 | 76.13 | 1,952,514 | +0.74(+0.99%) |
Nov 07, 2016 | 75.34 | 75.86 | 75.20 | 75.38 | 2,126,853 | +0.78(+1.04%) |
Nov 04, 2016 | 74.65 | 75.42 | 74.51 | 74.60 | 3,082,545 | -0.21(-0.28%) |
Nov 03, 2016 | 74.45 | 74.91 | 74.19 | 74.81 | 2,627,226 | +0.75(+1.01%) |
Nov 02, 2016 | 74.49 | 74.93 | 74.00 | 74.06 | 2,390,067 | -0.35(-0.47%) |
Nov 01, 2016 | 74.83 | 74.88 | 73.92 | 74.41 | 2,318,652 | -0.26(-0.35%) |
Oct 31, 2016 | 73.98 | 74.83 | 73.15 | 74.68 | 2,635,011 | +0.61(+0.83%) |
Oct 28, 2016 | 73.60 | 75.06 | 73.53 | 74.06 | 3,108,204 | +0.37(+0.50%) |
Oct 27, 2016 | 74.17 | 74.40 | 73.08 | 73.69 | 2,957,418 | -0.28(-0.37%) |
Oct 26, 2016 | 75.19 | 75.19 | 73.90 | 73.97 | 2,644,290 | -1.53(-2.03%) |
Oct 25, 2016 | 76.11 | 76.22 | 75.18 | 75.50 | 2,270,520 | -0.61(-0.80%) |
Oct 24, 2016 | 76.12 | 76.39 | 75.75 | 76.11 | 2,737,458 | +0.78(+1.03%) |
Oct 21, 2016 | 75.61 | 75.83 | 75.10 | 75.34 | 3,676,707 | -0.42(-0.56%) |
Oct 20, 2016 | 75.78 | 76.61 | 75.34 | 75.76 | 5,041,620 | +0.03(+0.04%) |
Oct 19, 2016 | 78.41 | 78.43 | 75.61 | 75.73 | 11,053,575 | -4.46(-5.56%) |
Oct 18, 2016 | 79.66 | 80.37 | 78.89 | 80.19 | 4,655,943 | +1.37(+1.73%) |
Oct 17, 2016 | 79.48 | 79.88 | 78.68 | 78.83 | 2,369,385 | -0.61(-0.77%) |
Oct 14, 2016 | 79.84 | 79.84 | 78.97 | 79.43 | 1,907,181 | +0.16(+0.21%) |
Oct 13, 2016 | 78.77 | 79.53 | 78.57 | 79.27 | 2,348,379 | +0.28(+0.35%) |
Oct 12, 2016 | 79.11 | 79.25 | 78.75 | 78.99 | 1,543,644 | +0.07(+0.09%) |
Oct 11, 2016 | 80.46 | 80.46 | 78.49 | 78.92 | 2,125,017 | -1.59(-1.97%) |
Oct 10, 2016 | 79.86 | 80.81 | 79.86 | 80.51 | 1,249,614 | +0.73(+0.91%) |
Oct 07, 2016 | 80.00 | 80.00 | 79.25 | 79.78 | 1,204,920 | +0.21(+0.26%) |
Oct 06, 2016 | 79.63 | 79.89 | 79.35 | 79.58 | 1,746,360 | -0.21(-0.27%) |
Oct 05, 2016 | 79.64 | 80.08 | 79.41 | 79.79 | 1,348,938 | +0.16(+0.21%) |
Oct 04, 2016 | 79.78 | 80.13 | 79.22 | 79.62 | 1,686,735 | -0.15(-0.18%) |
Oct 03, 2016 | 80.17 | 80.43 | 79.43 | 79.77 | 1,581,093 | -0.77(-0.95%) |
Sep 30, 2016 | 79.77 | 80.79 | 79.71 | 80.54 | 2,927,493 | +0.54(+0.67%) |
Sep 29, 2016 | 80.44 | 80.44 | 79.16 | 80.00 | 2,465,676 | +0.25(+0.31%) |
Sep 28, 2016 | 79.98 | 80.37 | 79.38 | 79.75 | 2,009,214 | -0.27(-0.34%) |
Sep 27, 2016 | 78.78 | 80.10 | 78.56 | 80.02 | 2,558,673 | +1.44(+1.83%) |
Sep 26, 2016 | 78.69 | 78.89 | 78.23 | 78.58 | 2,486,187 | -0.33(-0.42%) |
Sep 23, 2016 | 79.78 | 79.78 | 78.79 | 78.91 | 2,229,705 | -0.89(-1.11%) |
Sep 22, 2016 | 78.69 | 79.90 | 78.43 | 79.80 | 3,054,573 | +1.68(+2.15%) |
Sep 21, 2016 | 77.58 | 78.22 | 77.12 | 78.12 | 2,883,096 | +0.47(+0.60%) |
Sep 20, 2016 | 77.35 | 77.88 | 77.19 | 77.65 | 2,529,144 | +0.59(+0.77%) |
Sep 19, 2016 | 76.86 | 77.28 | 76.73 | 77.06 | 1,834,866 | +0.80(+1.05%) |
Sep 16, 2016 | 76.34 | 76.42 | 75.80 | 76.26 | 3,438,234 | +0.24(+0.32%) |
Sep 15, 2016 | 74.54 | 76.44 | 74.50 | 76.02 | 2,743,488 | +1.23(+1.64%) |
Sep 14, 2016 | 74.75 | 75.28 | 74.55 | 74.79 | 1,973,322 | +0.10(+0.13%) |
Sep 13, 2016 | 75.30 | 75.76 | 74.53 | 74.69 | 2,690,928 | -1.24(-1.63%) |
Sep 12, 2016 | 75.04 | 76.02 | 74.86 | 75.93 | 1,937,358 | +0.80(+1.06%) |
Sep 09, 2016 | 76.12 | 76.23 | 75.11 | 75.14 | 1,932,066 | -1.66(-2.16%) |
Sep 08, 2016 | 76.42 | 76.96 | 76.24 | 76.79 | 1,554,498 | +0.12(+0.16%) |
Sep 07, 2016 | 76.67 | 77.21 | 76.56 | 76.67 | 1,502,487 | -0.34(-0.44%) |
Sep 06, 2016 | 76.67 | 77.03 | 75.73 | 77.01 | 1,550,979 | +0.53(+0.69%) |
Sep 02, 2016 | 77.05 | 76.49 | 76.49 | 76.49 | 1,279,800 | -0.15(-0.19%) |
Sep 01, 2016 | 76.32 | 76.81 | 75.93 | 76.63 | 1,876,167 | +0.36(+0.48%) |
Aug 31, 2016 | 76.61 | 76.61 | 75.91 | 76.27 | 1,344,078 | -0.12(-0.16%) |
Aug 30, 2016 | 76.43 | 76.58 | 75.72 | 76.39 | 1,307,394 | -0.00(-0.00%) |
Aug 29, 2016 | 76.16 | 76.71 | 75.92 | 76.39 | 3,218,877 | +0.25(+0.33%) |
Aug 26, 2016 | 76.49 | 76.85 | 75.85 | 76.14 | 2,099,610 | -0.13(-0.17%) |
Aug 25, 2016 | 76.11 | 76.63 | 75.85 | 76.27 | 1,095,795 | +0.10(+0.13%) |
Aug 24, 2016 | 77.21 | 77.50 | 76.00 | 76.18 | 1,392,309 | -1.15(-1.49%) |
Aug 23, 2016 | 77.22 | 77.67 | 77.00 | 77.33 | 1,861,002 | +0.41(+0.54%) |
Aug 22, 2016 | 76.45 | 76.99 | 76.33 | 76.92 | 1,391,553 | +0.51(+0.67%) |
Aug 19, 2016 | 76.19 | 76.58 | 75.83 | 76.41 | 1,297,278 | +0.23(+0.30%) |
Aug 18, 2016 | 75.60 | 76.38 | 75.60 | 76.18 | 1,233,756 | +0.30(+0.40%) |
Aug 17, 2016 | 76.40 | 76.40 | 75.46 | 75.88 | 1,582,200 | -0.35(-0.46%) |
Aug 16, 2016 | 76.78 | 76.78 | 76.16 | 76.23 | 1,253,331 | -0.77(-1.00%) |
Aug 15, 2016 | 76.96 | 77.47 | 76.78 | 77.00 | 1,173,555 | +0.23(+0.30%) |
Aug 12, 2016 | 77.01 | 77.01 | 76.50 | 76.77 | 1,641,690 | -0.51(-0.66%) |
Aug 11, 2016 | 77.13 | 77.55 | 76.87 | 77.28 | 1,562,301 | +0.26(+0.33%) |
Aug 10, 2016 | 77.41 | 77.50 | 76.77 | 77.03 | 1,229,985 | -0.38(-0.49%) |
Aug 09, 2016 | 77.20 | 77.85 | 77.18 | 77.41 | 1,709,370 | +0.43(+0.55%) |
Aug 08, 2016 | 76.93 | 77.11 | 76.64 | 76.98 | 1,185,264 | -0.05(-0.07%) |
Aug 05, 2016 | 77.17 | 77.33 | 76.74 | 77.04 | 1,473,165 | -0.03(-0.04%) |
Aug 04, 2016 | 76.49 | 77.43 | 76.00 | 77.07 | 2,031,543 | +0.65(+0.85%) |
Aug 03, 2016 | 76.91 | 77.10 | 76.23 | 76.41 | 1,728,063 | -0.31(-0.40%) |
Aug 02, 2016 | 77.21 | 77.21 | 76.15 | 76.72 | 1,557,954 | -0.38(-0.49%) |
Aug 01, 2016 | 77.11 | 77.78 | 76.92 | 77.10 | 2,588,697 | -0.21(-0.27%) |
Jul 29, 2016 | 76.67 | 77.46 | 76.56 | 77.31 | 2,474,109 | +0.63(+0.82%) |
Jul 28, 2016 | 75.98 | 76.80 | 75.98 | 76.68 | 2,313,594 | +0.78(+1.03%) |
Jul 27, 2016 | 76.26 | 76.84 | 75.68 | 75.90 | 2,575,386 | -0.39(-0.52%) |
Jul 26, 2016 | 76.55 | 76.80 | 76.14 | 76.29 | 1,969,785 | +0.03(+0.04%) |
Jul 25, 2016 | 76.27 | 76.79 | 76.07 | 76.26 | 2,560,635 | -0.33(-0.44%) |
Jul 22, 2016 | 76.49 | 76.65 | 75.63 | 76.60 | 4,168,008 | -0.18(-0.23%) |
Jul 21, 2016 | 77.33 | 77.87 | 76.53 | 76.77 | 4,051,566 | -1.34(-1.72%) |
Jul 20, 2016 | 79.12 | 80.00 | 77.80 | 78.12 | 10,440,360 | +3.46(+4.64%) |
Jul 19, 2016 | 74.20 | 75.09 | 73.90 | 74.66 | 4,100,103 | +0.15(+0.20%) |
Jul 18, 2016 | 74.77 | 74.88 | 74.45 | 74.50 | 2,355,741 | +0.02(+0.02%) |
Jul 15, 2016 | 75.38 | 75.42 | 74.24 | 74.49 | 3,043,719 | -0.58(-0.77%) |
Jul 14, 2016 | 75.39 | 75.66 | 74.77 | 75.07 | 1,927,107 | +0.31(+0.41%) |
Jul 13, 2016 | 75.41 | 75.41 | 74.72 | 74.76 | 1,862,118 | -0.27(-0.37%) |
Jul 12, 2016 | 75.35 | 75.42 | 74.83 | 75.03 | 2,534,796 | +0.18(+0.24%) |
Jul 11, 2016 | 75.70 | 75.73 | 74.78 | 74.86 | 2,492,775 | -0.57(-0.76%) |
Jul 08, 2016 | 75.39 | 75.57 | 75.03 | 75.43 | 1,924,371 | +0.39(+0.52%) |
Jul 07, 2016 | 74.33 | 75.12 | 74.24 | 75.03 | 1,719,918 | +1.18(+1.60%) |
Jul 05, 2016 | 73.87 | 74.26 | 73.52 | 73.85 | 2,063,448 | -0.18(-0.25%) |