Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 78.11 | 78.27 | 76.79 | 77.60 | 2,637,369 | -0.48(-0.61%) |
Apr 27, 2017 | 81.11 | 81.32 | 77.20 | 78.08 | 3,865,608 | -2.57(-3.19%) |
Apr 26, 2017 | 81.15 | 81.16 | 80.05 | 80.65 | 1,649,255 | +0.07(+0.08%) |
Apr 25, 2017 | 81.23 | 81.23 | 80.34 | 80.58 | 1,526,914 | -0.31(-0.38%) |
Apr 24, 2017 | 80.94 | 81.01 | 79.87 | 80.88 | 1,683,838 | +1.23(+1.54%) |
Apr 21, 2017 | 80.19 | 80.31 | 79.44 | 79.66 | 1,353,018 | -0.56(-0.69%) |
Apr 20, 2017 | 80.23 | 80.46 | 79.75 | 80.21 | 1,822,756 | +0.42(+0.53%) |
Apr 19, 2017 | 80.08 | 80.64 | 79.65 | 79.79 | 1,831,844 | +0.11(+0.13%) |
Apr 18, 2017 | 79.91 | 80.18 | 79.14 | 79.69 | 928,630 | -0.31(-0.38%) |
Apr 17, 2017 | 79.93 | 80.27 | 79.57 | 79.99 | 1,238,342 | +0.46(+0.58%) |
Apr 13, 2017 | 79.63 | 80.22 | 79.35 | 79.53 | 779,336 | -0.04(-0.05%) |
Apr 12, 2017 | 80.24 | 80.42 | 79.38 | 79.57 | 609,842 | -0.65(-0.81%) |
Apr 11, 2017 | 79.80 | 80.37 | 79.34 | 80.22 | 1,386,694 | +0.23(+0.29%) |
Apr 10, 2017 | 79.76 | 80.22 | 79.51 | 79.99 | 741,683 | +0.28(+0.35%) |
Apr 07, 2017 | 79.57 | 80.12 | 79.32 | 79.72 | 2,108,288 | +0.09(+0.11%) |
Apr 06, 2017 | 79.67 | 79.90 | 79.10 | 79.63 | 1,907,337 | +0.10(+0.12%) |
Apr 05, 2017 | 80.24 | 80.79 | 79.28 | 79.53 | 1,122,822 | -0.33(-0.41%) |
Apr 04, 2017 | 79.97 | 80.51 | 79.26 | 79.86 | 1,006,210 | -0.13(-0.17%) |
Apr 03, 2017 | 80.09 | 80.61 | 79.37 | 79.99 | 1,983,770 | +0.05(+0.06%) |
Mar 31, 2017 | 80.10 | 80.64 | 79.93 | 79.95 | 1,451,406 | -0.69(-0.86%) |
Mar 30, 2017 | 80.01 | 80.77 | 80.01 | 80.64 | 1,120,368 | +0.50(+0.62%) |
Mar 29, 2017 | 80.10 | 80.37 | 78.93 | 80.14 | 1,144,656 | -0.38(-0.48%) |
Mar 28, 2017 | 80.50 | 80.72 | 79.79 | 80.52 | 1,974,624 | +0.40(+0.50%) |
Mar 27, 2017 | 79.28 | 80.87 | 78.50 | 80.12 | 1,966,764 | +0.41(+0.52%) |
Mar 24, 2017 | 80.21 | 81.25 | 79.51 | 79.71 | 1,538,517 | -0.24(-0.30%) |
Mar 23, 2017 | 78.68 | 80.66 | 78.35 | 79.95 | 4,011,888 | +1.14(+1.45%) |
Mar 22, 2017 | 78.43 | 79.26 | 77.97 | 78.80 | 1,153,846 | +0.66(+0.85%) |
Mar 21, 2017 | 79.32 | 79.41 | 78.10 | 78.14 | 2,269,594 | -0.94(-1.19%) |
Mar 20, 2017 | 79.39 | 79.53 | 78.56 | 79.08 | 1,300,505 | -0.22(-0.28%) |
Mar 17, 2017 | 79.60 | 79.64 | 78.71 | 79.30 | 2,516,062 | +0.14(+0.18%) |
Mar 16, 2017 | 79.35 | 79.56 | 78.53 | 79.16 | 1,613,448 | +0.06(+0.07%) |
Mar 15, 2017 | 78.28 | 79.78 | 78.09 | 79.10 | 3,349,838 | +0.47(+0.60%) |
Mar 14, 2017 | 81.02 | 81.27 | 77.69 | 78.63 | 5,661,772 | -2.79(-3.43%) |
Mar 13, 2017 | 76.29 | 84.36 | 75.78 | 81.42 | 5,693,756 | +5.18(+6.79%) |
Mar 10, 2017 | 76.08 | 76.49 | 75.79 | 76.24 | 1,448,660 | +0.48(+0.63%) |
Mar 09, 2017 | 76.61 | 76.76 | 75.25 | 75.77 | 1,740,702 | -0.85(-1.11%) |
Mar 08, 2017 | 76.62 | 77.25 | 76.14 | 76.62 | 1,219,397 | +0.02(+0.02%) |
Mar 07, 2017 | 76.43 | 77.07 | 76.11 | 76.60 | 1,594,202 | +0.23(+0.30%) |
Mar 06, 2017 | 76.60 | 76.70 | 75.84 | 76.37 | 2,283,497 | -0.28(-0.36%) |
Mar 03, 2017 | 76.23 | 76.80 | 75.62 | 76.65 | 1,352,090 | +0.59(+0.78%) |
Mar 02, 2017 | 77.08 | 77.08 | 75.92 | 76.05 | 2,108,962 | -1.38(-1.78%) |
Mar 01, 2017 | 76.43 | 77.63 | 75.96 | 77.43 | 2,471,622 | +1.74(+2.31%) |
Feb 28, 2017 | 76.19 | 76.52 | 75.65 | 75.69 | 1,948,992 | -1.16(-1.51%) |
Feb 27, 2017 | 76.82 | 77.02 | 76.27 | 76.85 | 802,945 | -0.02(-0.02%) |
Feb 24, 2017 | 76.44 | 76.88 | 75.67 | 76.87 | 1,334,992 | +0.24(+0.31%) |
Feb 23, 2017 | 77.00 | 77.15 | 76.03 | 76.63 | 1,579,866 | -0.23(-0.30%) |
Feb 22, 2017 | 77.11 | 77.55 | 76.51 | 76.86 | 1,926,763 | -0.58(-0.74%) |
Feb 21, 2017 | 77.19 | 77.75 | 76.87 | 77.43 | 2,649,839 | +0.26(+0.34%) |
Feb 17, 2017 | 77.17 | 77.17 | 77.17 | 0 | +0.54(+0.70%) | |
Feb 16, 2017 | 77.11 | 77.40 | 76.18 | 76.64 | 2,289,937 | -0.21(-0.27%) |
Feb 15, 2017 | 75.47 | 77.21 | 74.91 | 76.85 | 2,763,570 | +1.18(+1.56%) |
Feb 14, 2017 | 75.35 | 76.08 | 74.83 | 75.67 | 2,331,165 | +0.14(+0.19%) |
Feb 13, 2017 | 75.31 | 76.09 | 75.31 | 75.53 | 4,386,814 | +0.22(+0.29%) |
Feb 10, 2017 | 75.23 | 75.75 | 74.62 | 75.31 | 2,206,543 | +0.12(+0.17%) |
Feb 09, 2017 | 74.69 | 76.10 | 74.43 | 75.18 | 4,142,961 | +0.70(+0.94%) |
Feb 08, 2017 | 74.05 | 74.94 | 73.70 | 74.48 | 2,929,123 | +0.04(+0.05%) |
Feb 07, 2017 | 73.41 | 75.25 | 73.17 | 74.44 | 3,403,863 | +1.29(+1.77%) |
Feb 06, 2017 | 73.23 | 73.56 | 72.42 | 73.15 | 3,958,373 | -0.38(-0.52%) |
Feb 03, 2017 | 72.53 | 73.77 | 72.11 | 73.53 | 4,151,822 | +1.68(+2.33%) |
Feb 02, 2017 | 68.07 | 72.45 | 68.07 | 71.85 | 4,868,537 | +3.56(+5.21%) |
Feb 01, 2017 | 71.20 | 71.90 | 67.34 | 68.30 | 6,008,466 | -19.13(-21.88%) |
Jan 31, 2017 | 87.29 | 87.49 | 86.08 | 87.42 | 2,321,615 | +0.06(+0.07%) |
Jan 30, 2017 | 86.20 | 87.57 | 85.54 | 87.37 | 3,183,599 | +0.83(+0.96%) |
Jan 27, 2017 | 85.99 | 86.93 | 85.95 | 86.53 | 2,567,981 | +0.71(+0.83%) |
Jan 26, 2017 | 86.93 | 88.05 | 84.93 | 85.82 | 4,943,071 | -5.96(-6.50%) |
Jan 25, 2017 | 91.08 | 91.94 | 90.17 | 91.79 | 2,926,167 | +1.31(+1.45%) |
Jan 24, 2017 | 88.98 | 90.83 | 88.74 | 90.47 | 1,215,721 | +1.84(+2.08%) |
Jan 23, 2017 | 89.12 | 89.60 | 87.62 | 88.63 | 1,345,659 | -0.52(-0.58%) |
Jan 20, 2017 | 89.21 | 90.19 | 88.87 | 89.15 | 1,096,576 | +0.35(+0.39%) |
Jan 19, 2017 | 89.55 | 89.64 | 88.48 | 88.80 | 1,109,322 | -0.89(-0.99%) |
Jan 18, 2017 | 87.37 | 89.76 | 87.05 | 89.70 | 2,171,517 | +2.55(+2.93%) |
Jan 17, 2017 | 87.99 | 88.46 | 86.78 | 87.15 | 1,585,475 | -0.86(-0.98%) |
Jan 13, 2017 | 88.01 | 88.01 | 88.01 | 0 | +0.67(+0.77%) | |
Jan 12, 2017 | 87.52 | 87.75 | 86.14 | 87.34 | 851,326 | -0.45(-0.51%) |
Jan 11, 2017 | 86.78 | 87.96 | 86.78 | 87.79 | 1,571,611 | +0.88(+1.01%) |
Jan 10, 2017 | 87.14 | 87.72 | 86.74 | 86.91 | 797,205 | -0.13(-0.15%) |
Jan 09, 2017 | 87.02 | 87.50 | 86.29 | 87.04 | 2,527,250 | -0.21(-0.24%) |
Jan 06, 2017 | 86.77 | 87.66 | 86.31 | 87.25 | 1,047,663 | +0.74(+0.85%) |
Jan 05, 2017 | 86.34 | 86.87 | 85.95 | 86.51 | 698,913 | -0.03(-0.03%) |
Jan 04, 2017 | 86.48 | 86.78 | 86.27 | 86.54 | 1,178,635 | +0.13(+0.16%) |
Jan 03, 2017 | 86.52 | 87.16 | 85.77 | 86.41 | 1,091,560 | +0.79(+0.92%) |
Dec 30, 2016 | 85.62 | 85.62 | 85.62 | 0 | -0.68(-0.79%) | |
Dec 29, 2016 | 86.23 | 86.83 | 86.11 | 86.30 | 709,461 | -0.06(-0.07%) |
Dec 28, 2016 | 87.38 | 87.42 | 86.25 | 86.36 | 590,980 | -0.85(-0.98%) |
Dec 27, 2016 | 87.43 | 87.93 | 87.16 | 87.21 | 553,741 | +0.12(+0.14%) |
Dec 23, 2016 | 87.09 | 87.09 | 87.09 | 0 | +0.37(+0.43%) | |
Dec 22, 2016 | 87.62 | 87.62 | 86.50 | 86.71 | 1,218,085 | -1.54(-1.75%) |
Dec 21, 2016 | 88.17 | 88.46 | 87.69 | 88.26 | 1,126,402 | +0.32(+0.36%) |
Dec 20, 2016 | 87.94 | 88.13 | 87.51 | 87.94 | 771,891 | +0.27(+0.31%) |
Dec 19, 2016 | 87.06 | 87.95 | 86.88 | 87.67 | 604,923 | +0.73(+0.84%) |
Dec 16, 2016 | 88.45 | 88.58 | 86.83 | 86.94 | 1,856,456 | -1.03(-1.17%) |
Dec 15, 2016 | 87.10 | 88.51 | 86.75 | 87.97 | 1,230,639 | +1.26(+1.45%) |
Dec 14, 2016 | 86.69 | 87.44 | 86.39 | 86.71 | 1,807,744 | +0.00(+0.00%) |
Dec 13, 2016 | 85.66 | 87.31 | 85.21 | 86.71 | 1,087,149 | +1.51(+1.78%) |
Dec 12, 2016 | 85.35 | 85.71 | 84.84 | 85.20 | 793,950 | -0.43(-0.50%) |
Dec 09, 2016 | 86.65 | 86.81 | 85.47 | 85.63 | 876,782 | -0.65(-0.76%) |
Dec 08, 2016 | 84.98 | 86.52 | 84.73 | 86.28 | 1,664,947 | +0.88(+1.03%) |
Dec 07, 2016 | 83.99 | 85.43 | 83.32 | 85.40 | 1,325,960 | +1.40(+1.67%) |
Dec 06, 2016 | 85.26 | 85.26 | 83.84 | 84.00 | 1,574,720 | -1.31(-1.54%) |
Dec 05, 2016 | 83.03 | 85.41 | 82.50 | 85.31 | 2,044,879 | +3.23(+3.94%) |
Dec 02, 2016 | 81.81 | 82.12 | 80.95 | 82.08 | 1,251,986 | +0.14(+0.18%) |
Dec 01, 2016 | 82.93 | 83.75 | 81.47 | 81.94 | 1,414,488 | -1.21(-1.45%) |
Nov 30, 2016 | 84.28 | 84.66 | 82.92 | 83.15 | 1,249,333 | -1.16(-1.38%) |
Nov 29, 2016 | 83.72 | 84.88 | 83.72 | 84.31 | 961,454 | +0.46(+0.55%) |
Nov 28, 2016 | 84.33 | 84.90 | 83.81 | 83.85 | 1,083,338 | -0.81(-0.96%) |
Nov 25, 2016 | 84.41 | 84.73 | 83.99 | 84.66 | 466,225 | +0.60(+0.72%) |
Nov 23, 2016 | 84.06 | 84.06 | 84.06 | 0 | -0.71(-0.84%) | |
Nov 22, 2016 | 84.53 | 84.83 | 83.95 | 84.77 | 611,157 | +0.42(+0.50%) |
Nov 21, 2016 | 83.59 | 84.51 | 83.42 | 84.35 | 681,196 | +1.11(+1.34%) |
Nov 18, 2016 | 84.49 | 84.73 | 83.14 | 83.23 | 1,016,885 | -1.11(-1.32%) |
Nov 17, 2016 | 82.99 | 84.57 | 82.35 | 84.35 | 1,119,943 | +1.26(+1.51%) |
Nov 16, 2016 | 82.19 | 83.16 | 81.61 | 83.09 | 1,137,121 | +0.59(+0.72%) |
Nov 15, 2016 | 80.45 | 82.63 | 80.45 | 82.50 | 1,256,806 | +2.41(+3.00%) |
Nov 14, 2016 | 82.32 | 82.85 | 79.81 | 80.09 | 1,296,369 | -1.93(-2.35%) |
Nov 11, 2016 | 82.82 | 83.02 | 81.64 | 82.02 | 1,561,120 | -1.12(-1.35%) |
Nov 10, 2016 | 82.65 | 83.93 | 81.58 | 83.14 | 1,514,596 | +0.74(+0.90%) |
Nov 09, 2016 | 80.01 | 82.60 | 78.93 | 82.40 | 1,235,189 | +0.68(+0.83%) |
Nov 08, 2016 | 81.97 | 82.21 | 81.32 | 81.72 | 685,716 | -0.27(-0.33%) |
Nov 07, 2016 | 81.32 | 82.26 | 80.81 | 81.99 | 1,016,158 | +2.18(+2.73%) |
Nov 04, 2016 | 79.58 | 80.62 | 79.58 | 79.81 | 781,649 | -0.19(-0.24%) |
Nov 03, 2016 | 80.68 | 80.92 | 79.95 | 80.00 | 844,606 | -0.34(-0.42%) |
Nov 02, 2016 | 81.45 | 81.63 | 80.17 | 80.34 | 1,254,139 | -1.14(-1.40%) |
Nov 01, 2016 | 81.65 | 81.86 | 80.69 | 81.48 | 1,431,226 | +0.18(+0.22%) |
Oct 31, 2016 | 81.40 | 81.67 | 80.84 | 81.30 | 1,774,357 | +0.27(+0.33%) |
Oct 28, 2016 | 79.96 | 81.67 | 79.94 | 81.03 | 1,863,762 | +1.11(+1.39%) |
Oct 27, 2016 | 81.13 | 81.48 | 79.67 | 79.92 | 1,107,721 | -0.52(-0.64%) |
Oct 26, 2016 | 81.41 | 82.09 | 80.40 | 80.43 | 998,169 | -0.96(-1.18%) |
Oct 25, 2016 | 82.37 | 82.74 | 81.24 | 81.39 | 1,325,837 | -1.22(-1.47%) |
Oct 24, 2016 | 82.45 | 83.13 | 82.24 | 82.61 | 2,365,091 | +0.93(+1.14%) |
Oct 21, 2016 | 82.53 | 83.33 | 81.50 | 81.68 | 3,175,070 | -1.09(-1.32%) |
Oct 20, 2016 | 85.95 | 86.13 | 82.56 | 82.77 | 4,121,493 | +0.04(+0.05%) |
Oct 19, 2016 | 81.90 | 83.32 | 81.60 | 82.74 | 2,620,744 | +0.94(+1.15%) |
Oct 18, 2016 | 80.72 | 82.05 | 80.52 | 81.80 | 1,979,108 | +2.06(+2.59%) |
Oct 17, 2016 | 80.34 | 80.84 | 79.67 | 79.73 | 1,148,472 | -0.45(-0.56%) |
Oct 14, 2016 | 80.45 | 81.14 | 80.00 | 80.19 | 1,887,596 | +0.24(+0.30%) |
Oct 13, 2016 | 79.44 | 80.61 | 78.00 | 79.95 | 2,336,037 | +0.06(+0.07%) |
Oct 12, 2016 | 79.77 | 80.53 | 79.41 | 79.89 | 930,718 | +0.25(+0.31%) |
Oct 11, 2016 | 81.07 | 81.25 | 79.04 | 79.64 | 1,362,299 | -1.56(-1.92%) |
Oct 10, 2016 | 81.33 | 85.52 | 81.08 | 81.20 | 617,016 | +0.38(+0.47%) |
Oct 07, 2016 | 81.50 | 81.61 | 80.22 | 80.82 | 492,134 | -0.58(-0.72%) |
Oct 06, 2016 | 81.55 | 81.81 | 80.73 | 81.40 | 597,503 | -0.05(-0.06%) |
Oct 05, 2016 | 81.06 | 81.82 | 80.55 | 81.45 | 745,190 | +0.81(+1.01%) |
Oct 04, 2016 | 81.33 | 81.39 | 80.19 | 80.64 | 969,304 | -0.05(-0.06%) |
Oct 03, 2016 | 80.99 | 81.39 | 79.81 | 80.68 | 1,116,009 | -1.02(-1.24%) |
Sep 30, 2016 | 81.83 | 82.28 | 81.27 | 81.70 | 1,146,251 | +0.27(+0.33%) |
Sep 29, 2016 | 82.48 | 82.63 | 81.40 | 81.43 | 607,195 | -1.04(-1.27%) |
Sep 28, 2016 | 81.67 | 82.52 | 81.47 | 82.48 | 698,252 | +0.75(+0.91%) |
Sep 27, 2016 | 80.71 | 81.87 | 80.50 | 81.73 | 578,001 | +0.66(+0.82%) |
Sep 26, 2016 | 81.24 | 81.60 | 80.65 | 81.07 | 684,491 | -0.34(-0.41%) |
Sep 23, 2016 | 81.66 | 81.93 | 81.07 | 81.40 | 1,015,109 | -0.24(-0.29%) |
Sep 22, 2016 | 81.58 | 81.88 | 81.29 | 81.64 | 1,226,397 | +0.62(+0.77%) |
Sep 21, 2016 | 80.32 | 81.18 | 79.92 | 81.02 | 1,039,915 | +1.27(+1.59%) |
Sep 20, 2016 | 80.53 | 80.70 | 79.68 | 79.75 | 1,043,043 | -0.17(-0.22%) |
Sep 19, 2016 | 80.16 | 80.63 | 79.37 | 79.93 | 1,373,963 | +0.38(+0.48%) |
Sep 16, 2016 | 80.15 | 80.35 | 79.35 | 79.54 | 1,836,018 | -0.85(-1.06%) |
Sep 15, 2016 | 77.27 | 80.96 | 77.27 | 80.40 | 1,150,619 | +0.60(+0.76%) |
Sep 14, 2016 | 80.00 | 80.60 | 79.43 | 79.79 | 927,224 | -0.13(-0.17%) |
Sep 13, 2016 | 79.92 | 80.91 | 79.16 | 79.93 | 1,557,092 | -0.65(-0.81%) |
Sep 12, 2016 | 79.25 | 80.65 | 78.88 | 80.58 | 1,668,233 | +0.81(+1.01%) |
Sep 09, 2016 | 81.86 | 82.45 | 79.76 | 79.77 | 1,497,665 | -2.90(-3.51%) |
Sep 08, 2016 | 83.24 | 83.55 | 82.59 | 82.68 | 670,752 | -0.94(-1.12%) |
Sep 07, 2016 | 83.95 | 84.12 | 83.30 | 83.62 | 739,726 | -0.31(-0.37%) |
Sep 06, 2016 | 83.23 | 83.93 | 83.09 | 83.92 | 1,232,743 | +0.54(+0.64%) |
Sep 02, 2016 | 84.13 | 83.39 | 83.39 | 83.39 | 1,156,470 | -0.29(-0.34%) |
Sep 01, 2016 | 83.35 | 84.35 | 82.84 | 83.67 | 1,172,622 | +0.08(+0.09%) |
Aug 31, 2016 | 84.29 | 84.47 | 83.02 | 83.60 | 1,899,516 | -0.65(-0.77%) |
Aug 30, 2016 | 84.87 | 85.23 | 83.91 | 84.25 | 832,119 | -0.63(-0.75%) |
Aug 29, 2016 | 84.58 | 85.22 | 84.57 | 84.88 | 854,587 | +0.39(+0.47%) |
Aug 26, 2016 | 84.75 | 85.78 | 83.98 | 84.49 | 1,096,451 | -0.14(-0.17%) |
Aug 25, 2016 | 84.46 | 84.83 | 84.17 | 84.63 | 656,920 | +0.21(+0.25%) |
Aug 24, 2016 | 84.38 | 84.91 | 83.97 | 84.42 | 1,036,130 | -0.24(-0.28%) |
Aug 23, 2016 | 84.21 | 84.91 | 84.19 | 84.66 | 1,384,900 | +0.81(+0.97%) |
Aug 22, 2016 | 83.74 | 84.15 | 83.64 | 83.85 | 698,155 | -0.13(-0.16%) |
Aug 19, 2016 | 84.32 | 84.33 | 83.66 | 83.98 | 972,385 | -0.28(-0.33%) |
Aug 18, 2016 | 83.09 | 84.41 | 82.96 | 84.26 | 1,277,508 | +0.86(+1.03%) |
Aug 17, 2016 | 83.18 | 83.66 | 82.54 | 83.40 | 1,182,847 | +0.33(+0.39%) |
Aug 16, 2016 | 83.64 | 83.84 | 82.90 | 83.07 | 1,022,472 | -0.78(-0.93%) |
Aug 15, 2016 | 83.56 | 84.19 | 83.20 | 83.85 | 877,914 | +0.29(+0.34%) |
Aug 12, 2016 | 83.20 | 83.71 | 82.71 | 83.56 | 1,276,729 | -0.02(-0.02%) |
Aug 11, 2016 | 82.12 | 83.66 | 81.53 | 83.58 | 1,708,369 | +1.51(+1.83%) |
Aug 10, 2016 | 81.88 | 82.07 | 81.54 | 82.07 | 1,185,514 | +0.46(+0.56%) |
Aug 09, 2016 | 81.34 | 81.85 | 81.33 | 81.61 | 1,006,272 | +0.17(+0.21%) |
Aug 08, 2016 | 81.70 | 82.16 | 81.26 | 81.44 | 1,498,824 | -0.05(-0.06%) |
Aug 05, 2016 | 80.88 | 81.70 | 80.77 | 81.49 | 1,083,323 | +1.00(+1.24%) |
Aug 04, 2016 | 81.30 | 81.96 | 80.33 | 80.49 | 1,563,210 | -0.81(-1.00%) |
Aug 03, 2016 | 80.00 | 81.44 | 79.95 | 81.31 | 2,057,998 | +1.28(+1.61%) |
Aug 02, 2016 | 82.61 | 82.64 | 79.92 | 80.02 | 3,063,416 | -3.02(-3.64%) |
Aug 01, 2016 | 84.09 | 85.08 | 82.90 | 83.04 | 3,371,939 | -2.41(-2.82%) |
Jul 29, 2016 | 85.31 | 85.53 | 84.41 | 85.45 | 1,996,746 | +0.07(+0.08%) |
Jul 28, 2016 | 84.54 | 85.69 | 84.54 | 85.38 | 1,793,210 | +1.04(+1.23%) |
Jul 27, 2016 | 82.22 | 84.59 | 81.57 | 84.35 | 4,945,919 | -1.29(-1.51%) |
Jul 26, 2016 | 84.67 | 85.79 | 84.45 | 85.64 | 3,285,199 | +1.01(+1.19%) |
Jul 25, 2016 | 83.54 | 84.68 | 82.95 | 84.63 | 1,637,101 | +1.15(+1.38%) |
Jul 22, 2016 | 81.89 | 83.50 | 81.39 | 83.48 | 1,276,515 | +1.78(+2.18%) |
Jul 21, 2016 | 82.39 | 82.67 | 81.46 | 81.70 | 1,342,992 | -0.74(-0.90%) |
Jul 20, 2016 | 81.77 | 82.67 | 81.30 | 82.44 | 765,591 | +0.86(+1.06%) |
Jul 19, 2016 | 81.18 | 82.30 | 81.18 | 81.58 | 943,763 | +0.35(+0.42%) |
Jul 18, 2016 | 81.44 | 81.84 | 81.08 | 81.23 | 831,243 | -0.11(-0.13%) |
Jul 15, 2016 | 81.76 | 81.76 | 80.87 | 81.34 | 668,366 | -0.05(-0.06%) |
Jul 14, 2016 | 81.41 | 81.73 | 80.88 | 81.38 | 732,627 | +0.77(+0.95%) |
Jul 13, 2016 | 80.52 | 80.98 | 79.72 | 80.62 | 1,448,187 | +0.12(+0.14%) |
Jul 12, 2016 | 80.52 | 80.87 | 79.65 | 80.50 | 1,183,290 | +0.70(+0.88%) |
Jul 11, 2016 | 80.48 | 80.90 | 79.57 | 79.80 | 1,331,353 | -0.29(-0.36%) |
Jul 08, 2016 | 78.07 | 80.35 | 77.36 | 80.09 | 1,804,605 | +2.73(+3.53%) |
Jul 07, 2016 | 76.26 | 77.73 | 75.88 | 77.36 | 1,281,555 | +1.37(+1.80%) |
Jul 05, 2016 | 76.78 | 77.53 | 75.35 | 75.99 | 1,134,052 | -1.05(-1.37%) |
Jul 01, 2016 | 76.56 | 77.04 | 77.04 | 77.04 | 1,568,594 | +0.26(+0.34%) |
Jun 30, 2016 | 77.43 | 77.61 | 76.01 | 76.78 | 1,932,168 | -0.52(-0.67%) |
Jun 29, 2016 | 76.21 | 77.34 | 76.09 | 77.30 | 1,632,361 | +1.32(+1.74%) |
Jun 28, 2016 | 74.80 | 76.32 | 74.64 | 75.98 | 2,340,838 | +2.14(+2.90%) |
Jun 27, 2016 | 76.30 | 76.41 | 73.10 | 73.84 | 2,712,473 | -3.38(-4.38%) |
Jun 24, 2016 | 78.93 | 80.05 | 77.17 | 77.22 | 2,460,374 | -5.56(-6.72%) |
Jun 23, 2016 | 82.02 | 82.93 | 81.70 | 82.78 | 1,461,588 | +1.19(+1.46%) |
Jun 22, 2016 | 81.87 | 82.32 | 81.48 | 81.59 | 807,257 | -0.12(-0.15%) |
Jun 21, 2016 | 82.01 | 82.26 | 81.37 | 81.72 | 1,131,634 | +0.10(+0.12%) |
Jun 20, 2016 | 81.45 | 82.13 | 81.25 | 81.62 | 1,273,494 | +1.28(+1.59%) |
Jun 17, 2016 | 80.62 | 80.84 | 79.97 | 80.35 | 1,569,013 | -0.58(-0.72%) |
Jun 16, 2016 | 80.52 | 80.99 | 79.87 | 80.93 | 1,310,053 | -0.07(-0.08%) |
Jun 15, 2016 | 82.00 | 82.30 | 80.91 | 81.00 | 1,389,991 | -0.81(-1.00%) |
Jun 14, 2016 | 81.88 | 82.16 | 81.39 | 81.81 | 1,102,928 | -0.18(-0.22%) |
Jun 13, 2016 | 82.00 | 83.44 | 82.00 | 82.00 | 1,448,624 | -0.47(-0.57%) |
Jun 10, 2016 | 83.10 | 83.40 | 82.35 | 82.47 | 948,817 | -1.59(-1.89%) |
Jun 09, 2016 | 84.00 | 84.51 | 83.66 | 84.06 | 1,126,343 | -0.48(-0.57%) |
Jun 08, 2016 | 83.78 | 84.80 | 82.91 | 84.54 | 1,618,414 | +0.85(+1.02%) |
Jun 07, 2016 | 82.60 | 83.69 | 82.14 | 83.68 | 1,943,202 | +1.13(+1.37%) |
Jun 06, 2016 | 82.04 | 82.65 | 81.73 | 82.55 | 1,348,590 | +0.79(+0.96%) |
Jun 03, 2016 | 82.64 | 82.72 | 81.30 | 81.77 | 911,090 | -1.15(-1.39%) |
Jun 02, 2016 | 81.81 | 82.97 | 80.80 | 82.92 | 1,952,416 | +0.65(+0.79%) |
Jun 01, 2016 | 81.21 | 82.49 | 81.05 | 82.27 | 1,095,762 | +0.85(+1.05%) |
May 31, 2016 | 82.18 | 82.25 | 80.97 | 81.41 | 1,399,351 | -0.56(-0.68%) |
May 27, 2016 | 81.21 | 81.97 | 81.97 | 81.97 | 819,866 | +0.61(+0.75%) |
May 26, 2016 | 80.31 | 81.94 | 80.17 | 81.35 | 1,749,037 | +1.65(+2.07%) |
May 25, 2016 | 82.36 | 82.45 | 79.56 | 79.71 | 3,159,810 | -2.64(-3.20%) |
May 24, 2016 | 80.88 | 82.45 | 80.57 | 82.34 | 1,442,267 | +2.12(+2.64%) |
May 23, 2016 | 79.86 | 81.49 | 79.76 | 80.22 | 1,748,238 | +0.45(+0.56%) |
May 20, 2016 | 79.27 | 79.94 | 78.92 | 79.77 | 1,127,852 | +0.93(+1.18%) |
May 19, 2016 | 79.05 | 79.30 | 77.79 | 78.84 | 1,060,059 | -0.48(-0.60%) |
May 18, 2016 | 78.87 | 79.62 | 78.36 | 79.32 | 979,251 | +0.42(+0.53%) |
May 17, 2016 | 79.53 | 79.67 | 78.50 | 78.90 | 1,041,440 | -0.66(-0.83%) |
May 16, 2016 | 79.04 | 80.16 | 78.74 | 79.56 | 1,406,851 | +0.72(+0.91%) |
May 13, 2016 | 79.30 | 79.99 | 78.72 | 78.84 | 716,964 | -0.66(-0.83%) |
May 12, 2016 | 79.80 | 80.25 | 78.54 | 79.50 | 903,465 | +0.28(+0.35%) |
May 11, 2016 | 79.62 | 80.44 | 79.21 | 79.23 | 740,474 | -0.79(-0.98%) |
May 10, 2016 | 78.34 | 80.09 | 78.34 | 80.01 | 1,513,268 | +1.97(+2.52%) |
May 09, 2016 | 77.52 | 78.61 | 76.91 | 78.05 | 868,114 | +0.16(+0.21%) |
May 06, 2016 | 76.68 | 77.90 | 76.51 | 77.88 | 1,082,033 | +0.94(+1.22%) |
May 05, 2016 | 77.16 | 77.57 | 76.50 | 76.94 | 1,930,487 | +0.06(+0.07%) |
May 04, 2016 | 76.90 | 77.59 | 76.30 | 76.89 | 963,062 | -0.47(-0.61%) |
May 03, 2016 | 78.41 | 78.58 | 76.96 | 77.36 | 1,120,762 | -1.90(-2.40%) |