Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 89.31 | 89.75 | 88.83 | 88.87 | 4,942,765 | -0.29(-0.33%) |
Jul 28, 2017 | 87.54 | 89.25 | 87.54 | 89.17 | 5,179,679 | +1.64(+1.87%) |
Jul 27, 2017 | 89.75 | 89.76 | 87.23 | 87.53 | 7,465,115 | -2.61(-2.89%) |
Jul 26, 2017 | 90.71 | 90.87 | 89.66 | 90.13 | 3,780,850 | -0.47(-0.51%) |
Jul 25, 2017 | 90.02 | 90.93 | 89.51 | 90.60 | 4,545,237 | +1.12(+1.25%) |
Jul 24, 2017 | 90.43 | 91.00 | 89.47 | 89.48 | 6,187,266 | -1.03(-1.13%) |
Jul 21, 2017 | 90.71 | 91.28 | 90.44 | 90.51 | 6,444,198 | -1.11(-1.22%) |
Jul 20, 2017 | 93.09 | 90.00 | 91.62 | 7,853,651 | -1.47(-1.58%) | |
Jul 19, 2017 | 93.41 | 94.06 | 92.24 | 93.09 | 4,851,707 | -1.22(-1.29%) |
Jul 18, 2017 | 94.08 | 94.58 | 93.67 | 94.30 | 2,721,973 | +0.17(+0.18%) |
Jul 17, 2017 | 94.42 | 94.47 | 93.79 | 94.13 | 2,816,764 | -0.41(-0.44%) |
Jul 14, 2017 | 94.21 | 94.71 | 93.85 | 94.55 | 2,440,560 | +0.59(+0.62%) |
Jul 13, 2017 | 94.29 | 94.57 | 93.56 | 93.96 | 2,496,718 | -0.31(-0.33%) |
Jul 12, 2017 | 94.14 | 95.14 | 93.96 | 94.27 | 2,884,843 | +0.54(+0.57%) |
Jul 11, 2017 | 93.84 | 94.12 | 92.97 | 93.73 | 2,730,431 | +0.08(+0.08%) |
Jul 10, 2017 | 93.22 | 94.50 | 93.09 | 93.66 | 4,016,587 | +0.13(+0.14%) |
Jul 07, 2017 | 93.13 | 93.71 | 92.22 | 93.53 | 3,247,447 | +0.51(+0.55%) |
Jul 06, 2017 | 93.01 | 93.62 | 92.64 | 93.02 | 3,457,199 | -0.42(-0.45%) |
Jul 05, 2017 | 95.06 | 95.07 | 93.43 | 93.44 | 3,090,923 | -1.55(-1.63%) |
Jul 03, 2017 | 94.10 | 95.27 | 94.10 | 94.99 | 2,092,963 | +0.98(+1.04%) |
Jun 30, 2017 | 93.40 | 94.56 | 93.10 | 94.01 | 4,030,634 | +0.88(+0.95%) |
Jun 29, 2017 | 94.23 | 94.38 | 93.06 | 93.13 | 2,786,106 | -0.76(-0.81%) |
Jun 28, 2017 | 93.47 | 94.05 | 92.97 | 93.89 | 4,134,208 | +1.23(+1.32%) |
Jun 27, 2017 | 93.35 | 93.57 | 92.65 | 92.66 | 3,676,466 | -0.59(-0.63%) |
Jun 26, 2017 | 93.60 | 94.21 | 92.77 | 93.25 | 3,477,654 | -0.06(-0.06%) |
Jun 23, 2017 | 92.53 | 94.12 | 92.20 | 93.31 | 16,352,676 | +0.61(+0.66%) |
Jun 22, 2017 | 93.14 | 93.14 | 92.01 | 92.70 | 3,589,839 | -0.20(-0.21%) |
Jun 21, 2017 | 93.67 | 93.67 | 92.86 | 92.90 | 4,313,810 | -0.63(-0.67%) |
Jun 20, 2017 | 96.03 | 96.28 | 93.46 | 93.53 | 5,105,366 | -3.00(-3.11%) |
Jun 19, 2017 | 96.42 | 96.77 | 95.61 | 96.53 | 3,751,444 | +0.39(+0.40%) |
Jun 16, 2017 | 95.69 | 96.14 | 94.90 | 96.14 | 4,791,901 | +0.61(+0.64%) |
Jun 15, 2017 | 94.11 | 95.65 | 93.93 | 95.53 | 3,274,884 | +0.75(+0.79%) |
Jun 14, 2017 | 96.42 | 96.43 | 94.39 | 94.78 | 3,514,181 | -1.50(-1.56%) |
Jun 13, 2017 | 95.11 | 96.38 | 94.95 | 96.28 | 2,762,704 | +1.22(+1.28%) |
Jun 12, 2017 | 94.72 | 95.16 | 94.34 | 95.06 | 4,105,038 | +0.33(+0.35%) |
Jun 09, 2017 | 94.95 | 95.20 | 93.66 | 94.73 | 2,892,176 | -0.08(-0.08%) |
Jun 08, 2017 | 94.97 | 93.88 | 94.81 | 3,671,783 | +0.63(+0.67%) | |
Jun 07, 2017 | 94.26 | 94.50 | 93.64 | 94.18 | 2,939,439 | +0.13(+0.14%) |
Jun 06, 2017 | 94.68 | 95.05 | 94.01 | 94.05 | 3,385,694 | -1.06(-1.12%) |
Jun 05, 2017 | 96.16 | 96.22 | 94.98 | 95.11 | 3,272,782 | -0.87(-0.91%) |
Jun 02, 2017 | 95.72 | 96.90 | 95.17 | 95.99 | 3,980,011 | +0.53(+0.55%) |
Jun 01, 2017 | 95.45 | 95.98 | 94.95 | 95.46 | 3,224,628 | +0.25(+0.26%) |
May 31, 2017 | 95.80 | 95.80 | 94.40 | 95.21 | 5,785,847 | -0.44(-0.46%) |
May 30, 2017 | 95.01 | 95.85 | 94.78 | 95.65 | 3,427,116 | +0.21(+0.22%) |
May 26, 2017 | 93.92 | 95.60 | 93.69 | 95.44 | 4,520,353 | +1.27(+1.35%) |
May 25, 2017 | 93.24 | 94.39 | 92.87 | 94.17 | 4,511,415 | +1.42(+1.53%) |
May 24, 2017 | 92.62 | 93.26 | 92.23 | 92.75 | 3,461,673 | +0.04(+0.05%) |
May 23, 2017 | 92.68 | 93.10 | 92.10 | 92.71 | 3,183,216 | +0.15(+0.16%) |
May 22, 2017 | 92.31 | 92.80 | 91.69 | 92.56 | 3,522,463 | +0.67(+0.73%) |
May 19, 2017 | 92.20 | 92.82 | 91.71 | 91.89 | 4,194,483 | -0.08(-0.08%) |
May 18, 2017 | 91.11 | 93.24 | 90.56 | 91.97 | 5,407,937 | +0.50(+0.54%) |
May 17, 2017 | 95.29 | 94.62 | 91.32 | 91.47 | 5,178,203 | -3.81(-4.00%) |
May 16, 2017 | 95.90 | 96.00 | 94.94 | 95.29 | 2,991,352 | -0.24(-0.25%) |
May 15, 2017 | 94.91 | 95.74 | 94.86 | 95.53 | 2,886,061 | +0.69(+0.72%) |
May 12, 2017 | 94.13 | 95.11 | 94.13 | 94.84 | 4,205,228 | +0.33(+0.35%) |
May 11, 2017 | 93.56 | 94.96 | 93.35 | 94.51 | 4,470,609 | +0.67(+0.71%) |
May 10, 2017 | 94.53 | 94.53 | 93.54 | 93.84 | 4,136,881 | -0.55(-0.58%) |
May 09, 2017 | 94.31 | 94.96 | 94.02 | 94.39 | 2,823,329 | -0.05(-0.05%) |
May 08, 2017 | 94.76 | 95.11 | 94.21 | 94.44 | 3,991,168 | -0.60(-0.63%) |
May 05, 2017 | 94.93 | 95.07 | 94.53 | 95.05 | 3,586,637 | +0.33(+0.35%) |
May 04, 2017 | 95.47 | 95.80 | 94.53 | 94.71 | 3,061,195 | -0.47(-0.50%) |
May 03, 2017 | 94.99 | 95.47 | 94.72 | 95.18 | 3,141,180 | -0.18(-0.19%) |
May 02, 2017 | 95.93 | 96.38 | 95.23 | 95.36 | 4,450,302 | -0.44(-0.46%) |
May 01, 2017 | 96.51 | 96.73 | 95.80 | 95.80 | 3,364,617 | -0.31(-0.32%) |
Apr 28, 2017 | 97.46 | 97.82 | 95.55 | 96.11 | 4,140,911 | -1.35(-1.38%) |
Apr 27, 2017 | 96.16 | 98.85 | 96.05 | 97.46 | 6,007,023 | +2.88(+3.05%) |
Apr 26, 2017 | 94.90 | 96.11 | 94.28 | 94.57 | 7,343,320 | -0.27(-0.28%) |
Apr 25, 2017 | 93.85 | 95.08 | 93.62 | 94.84 | 4,648,803 | +0.99(+1.05%) |
Apr 24, 2017 | 94.00 | 94.41 | 93.71 | 93.85 | 3,748,682 | +0.90(+0.97%) |
Apr 21, 2017 | 92.88 | 93.38 | 92.39 | 92.95 | 3,662,514 | +0.33(+0.35%) |
Apr 20, 2017 | 92.86 | 93.87 | 92.60 | 92.62 | 4,894,556 | +0.95(+1.04%) |
Apr 19, 2017 | 91.67 | 92.52 | 91.23 | 91.67 | 3,895,887 | +0.47(+0.52%) |
Apr 18, 2017 | 90.55 | 91.57 | 90.30 | 91.20 | 3,223,376 | +0.22(+0.25%) |
Apr 17, 2017 | 90.05 | 91.00 | 89.38 | 90.98 | 3,231,383 | +1.03(+1.15%) |
Apr 13, 2017 | 90.56 | 91.05 | 89.95 | 89.95 | 2,764,052 | -0.68(-0.75%) |
Apr 12, 2017 | 92.78 | 92.82 | 90.55 | 90.62 | 3,548,598 | -1.75(-1.90%) |
Apr 11, 2017 | 92.03 | 92.51 | 91.22 | 92.38 | 2,677,927 | -0.01(-0.01%) |
Apr 10, 2017 | 92.34 | 93.05 | 92.24 | 92.38 | 3,065,732 | +0.51(+0.55%) |
Apr 07, 2017 | 92.14 | 92.52 | 91.48 | 91.88 | 2,568,596 | -0.03(-0.04%) |
Apr 06, 2017 | 89.95 | 92.19 | 89.94 | 91.91 | 5,307,526 | +0.27(+0.29%) |
Apr 05, 2017 | 92.67 | 94.03 | 91.48 | 91.65 | 3,422,668 | -0.38(-0.41%) |
Apr 04, 2017 | 90.74 | 92.06 | 90.25 | 92.02 | 4,013,631 | +1.46(+1.61%) |
Apr 03, 2017 | 91.13 | 91.66 | 90.20 | 90.56 | 3,365,441 | -0.36(-0.40%) |
Mar 31, 2017 | 91.83 | 91.93 | 90.91 | 90.92 | 3,364,666 | -0.88(-0.95%) |
Mar 30, 2017 | 90.77 | 92.24 | 90.41 | 91.80 | 3,449,374 | +1.17(+1.29%) |
Mar 29, 2017 | 89.97 | 91.14 | 89.63 | 90.63 | 3,384,046 | +0.07(+0.08%) |
Mar 28, 2017 | 89.32 | 90.90 | 89.13 | 90.56 | 4,935,892 | +1.27(+1.42%) |
Mar 27, 2017 | 88.33 | 89.72 | 87.91 | 89.29 | 4,440,656 | +0.05(+0.06%) |
Mar 24, 2017 | 89.27 | 89.80 | 88.80 | 89.24 | 3,185,654 | +0.08(+0.09%) |
Mar 23, 2017 | 89.27 | 90.26 | 88.93 | 89.17 | 3,014,417 | -0.16(-0.18%) |
Mar 22, 2017 | 88.89 | 89.70 | 88.48 | 89.33 | 4,777,558 | +0.35(+0.40%) |
Mar 21, 2017 | 90.51 | 90.66 | 88.59 | 88.98 | 4,480,671 | -1.23(-1.36%) |
Mar 20, 2017 | 90.78 | 90.98 | 90.14 | 90.20 | 4,013,010 | -0.78(-0.86%) |
Mar 17, 2017 | 90.50 | 91.04 | 90.22 | 90.98 | 13,274,678 | +0.46(+0.51%) |
Mar 16, 2017 | 90.56 | 91.27 | 90.14 | 90.52 | 4,246,460 | -0.11(-0.12%) |
Mar 15, 2017 | 89.78 | 91.11 | 89.36 | 90.63 | 4,072,649 | +1.04(+1.16%) |
Mar 14, 2017 | 90.95 | 91.23 | 89.55 | 89.59 | 5,013,542 | -1.79(-1.95%) |
Mar 13, 2017 | 91.30 | 91.67 | 90.95 | 91.38 | 4,094,403 | +0.15(+0.16%) |
Mar 10, 2017 | 91.76 | 91.84 | 90.75 | 91.23 | 3,863,056 | +0.09(+0.09%) |
Mar 09, 2017 | 91.69 | 91.86 | 90.77 | 91.15 | 4,812,536 | -0.45(-0.50%) |
Mar 08, 2017 | 93.02 | 93.11 | 91.35 | 91.60 | 4,031,360 | -1.42(-1.52%) |
Mar 07, 2017 | 93.65 | 94.02 | 92.85 | 93.02 | 3,880,541 | -0.92(-0.98%) |
Mar 06, 2017 | 93.36 | 94.12 | 93.14 | 93.94 | 3,482,095 | +0.35(+0.38%) |
Mar 03, 2017 | 93.64 | 93.81 | 92.92 | 93.59 | 2,685,029 | -0.03(-0.03%) |
Mar 02, 2017 | 94.47 | 94.63 | 93.49 | 93.61 | 3,191,796 | -0.91(-0.96%) |
Mar 01, 2017 | 93.60 | 94.99 | 93.60 | 94.52 | 4,735,328 | +1.86(+2.01%) |
Feb 28, 2017 | 92.31 | 92.78 | 91.93 | 92.66 | 4,376,072 | +0.38(+0.41%) |
Feb 27, 2017 | 92.56 | 92.71 | 91.41 | 92.28 | 3,830,780 | -0.21(-0.22%) |
Feb 24, 2017 | 90.66 | 92.50 | 90.28 | 92.49 | 5,396,490 | +1.41(+1.55%) |
Feb 23, 2017 | 93.16 | 93.47 | 90.70 | 91.08 | 5,712,676 | -1.85(-1.99%) |
Feb 22, 2017 | 93.19 | 93.41 | 92.14 | 92.93 | 4,927,723 | -0.68(-0.73%) |
Feb 21, 2017 | 93.89 | 94.59 | 93.34 | 93.61 | 4,885,162 | -0.13(-0.14%) |
Feb 17, 2017 | 93.74 | 93.74 | 93.74 | 0 | +0.37(+0.39%) | |
Feb 16, 2017 | 93.45 | 93.89 | 92.61 | 93.37 | 3,293,431 | -0.33(-0.36%) |
Feb 15, 2017 | 92.64 | 93.88 | 92.33 | 93.70 | 3,928,183 | +0.53(+0.57%) |
Feb 14, 2017 | 92.24 | 93.17 | 91.96 | 93.17 | 3,386,387 | +0.72(+0.78%) |
Feb 13, 2017 | 92.26 | 93.29 | 92.09 | 92.46 | 3,093,559 | +0.38(+0.42%) |
Feb 10, 2017 | 92.08 | 92.60 | 91.94 | 92.07 | 3,254,582 | +0.38(+0.42%) |
Feb 09, 2017 | 91.62 | 92.08 | 91.43 | 91.69 | 4,222,211 | +0.07(+0.07%) |
Feb 08, 2017 | 91.77 | 92.12 | 90.71 | 91.62 | 4,570,699 | -0.26(-0.29%) |
Feb 07, 2017 | 92.35 | 92.83 | 91.63 | 91.89 | 4,092,754 | -0.03(-0.04%) |
Feb 06, 2017 | 92.49 | 92.77 | 91.83 | 91.92 | 3,348,435 | -0.70(-0.76%) |
Feb 03, 2017 | 91.74 | 92.90 | 91.63 | 92.62 | 3,807,131 | +1.03(+1.13%) |
Feb 02, 2017 | 91.50 | 91.83 | 90.39 | 91.59 | 4,950,902 | -0.34(-0.37%) |
Feb 01, 2017 | 91.37 | 92.24 | 90.82 | 91.93 | 5,125,051 | +0.96(+1.05%) |
Jan 31, 2017 | 92.30 | 92.68 | 90.67 | 90.97 | 5,312,615 | -1.21(-1.31%) |
Jan 30, 2017 | 93.00 | 93.00 | 90.77 | 92.18 | 6,249,392 | -1.02(-1.10%) |
Jan 27, 2017 | 94.19 | 94.20 | 92.30 | 93.21 | 4,165,386 | -0.81(-0.86%) |
Jan 26, 2017 | 94.11 | 95.07 | 93.45 | 94.02 | 5,397,633 | -0.23(-0.24%) |
Jan 25, 2017 | 93.29 | 94.75 | 93.05 | 94.25 | 6,019,406 | +1.45(+1.56%) |
Jan 24, 2017 | 92.31 | 93.25 | 91.84 | 92.80 | 5,347,899 | +0.62(+0.68%) |
Jan 23, 2017 | 92.73 | 92.73 | 91.27 | 92.18 | 4,606,774 | -0.52(-0.56%) |
Jan 20, 2017 | 91.19 | 92.73 | 91.00 | 92.70 | 7,544,840 | +2.01(+2.22%) |
Jan 19, 2017 | 92.36 | 93.02 | 90.00 | 90.68 | 11,837,332 | +2.11(+2.38%) |
Jan 18, 2017 | 87.29 | 89.09 | 86.66 | 88.57 | 6,283,486 | +0.34(+0.39%) |
Jan 17, 2017 | 89.37 | 89.47 | 87.79 | 88.23 | 3,985,361 | -1.60(-1.79%) |
Jan 13, 2017 | 89.84 | 89.84 | 89.84 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 89.00 | 89.59 | 88.22 | 89.37 | 2,808,211 | +0.37(+0.41%) |
Jan 11, 2017 | 88.22 | 89.48 | 87.94 | 89.00 | 3,356,282 | +0.73(+0.82%) |
Jan 10, 2017 | 87.54 | 88.98 | 86.99 | 88.28 | 4,174,431 | +0.85(+0.98%) |
Jan 09, 2017 | 88.54 | 88.55 | 86.98 | 87.42 | 3,478,210 | -0.66(-0.75%) |
Jan 06, 2017 | 87.09 | 88.57 | 86.38 | 88.08 | 4,525,137 | +0.90(+1.04%) |
Jan 05, 2017 | 87.94 | 88.22 | 86.40 | 87.17 | 4,897,599 | -0.86(-0.98%) |
Jan 04, 2017 | 87.82 | 89.03 | 87.50 | 88.04 | 4,297,584 | +0.53(+0.60%) |
Jan 03, 2017 | 89.18 | 89.87 | 87.12 | 87.51 | 4,480,426 | -0.99(-1.12%) |
Dec 30, 2016 | 88.50 | 88.50 | 88.50 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.52 | 89.84 | 88.76 | 89.13 | 2,486,492 | -0.29(-0.32%) |
Dec 28, 2016 | 90.26 | 90.75 | 89.27 | 89.42 | 2,107,660 | -0.81(-0.90%) |
Dec 27, 2016 | 90.06 | 90.42 | 89.80 | 90.23 | 1,778,676 | +0.45(+0.50%) |
Dec 23, 2016 | 89.78 | 89.78 | 89.78 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.87 | 89.86 | 88.23 | 89.79 | 3,508,800 | +0.46(+0.52%) |
Dec 21, 2016 | 89.37 | 90.09 | 88.81 | 89.33 | 2,590,242 | +0.00(+0.00%) |
Dec 20, 2016 | 88.61 | 89.43 | 88.38 | 89.33 | 3,546,015 | +1.07(+1.21%) |
Dec 19, 2016 | 87.99 | 88.68 | 87.60 | 88.26 | 3,349,912 | +0.08(+0.09%) |
Dec 16, 2016 | 89.40 | 89.60 | 87.96 | 88.18 | 7,744,412 | -1.17(-1.31%) |
Dec 15, 2016 | 87.90 | 89.57 | 87.53 | 89.35 | 5,248,689 | +1.59(+1.81%) |
Dec 14, 2016 | 88.98 | 89.48 | 87.64 | 87.76 | 4,158,555 | -1.04(-1.17%) |
Dec 13, 2016 | 89.27 | 89.40 | 88.02 | 88.80 | 4,785,732 | -0.24(-0.27%) |
Dec 12, 2016 | 89.90 | 89.91 | 87.84 | 89.04 | 4,846,116 | -0.57(-0.64%) |
Dec 09, 2016 | 89.53 | 90.03 | 88.80 | 89.62 | 4,801,941 | -0.32(-0.36%) |
Dec 08, 2016 | 90.75 | 91.01 | 89.40 | 89.94 | 4,517,920 | -0.82(-0.90%) |
Dec 07, 2016 | 88.34 | 90.90 | 87.68 | 90.76 | 5,782,375 | +2.71(+3.08%) |
Dec 06, 2016 | 87.92 | 88.18 | 87.32 | 88.04 | 3,782,016 | +0.26(+0.30%) |
Dec 05, 2016 | 88.19 | 88.56 | 87.75 | 87.78 | 4,052,773 | +0.16(+0.19%) |
Dec 02, 2016 | 88.24 | 88.43 | 87.08 | 87.62 | 4,113,338 | -0.63(-0.72%) |
Dec 01, 2016 | 86.93 | 88.74 | 86.73 | 88.25 | 5,562,290 | +1.76(+2.03%) |
Nov 30, 2016 | 86.52 | 87.69 | 86.43 | 86.49 | 7,252,245 | +0.65(+0.76%) |
Nov 29, 2016 | 85.81 | 86.25 | 85.44 | 85.84 | 3,451,264 | -0.10(-0.12%) |
Nov 28, 2016 | 86.48 | 86.54 | 85.72 | 85.95 | 4,098,026 | -0.69(-0.79%) |
Nov 25, 2016 | 86.08 | 86.68 | 85.81 | 86.63 | 1,981,007 | +0.60(+0.70%) |
Nov 23, 2016 | 86.03 | 86.03 | 86.03 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.78 | 85.89 | 85.18 | 85.27 | 3,949,195 | -0.22(-0.26%) |
Nov 21, 2016 | 84.94 | 86.20 | 84.85 | 85.49 | 3,989,718 | +0.78(+0.92%) |
Nov 18, 2016 | 83.94 | 84.85 | 83.66 | 84.71 | 4,305,693 | +0.87(+1.03%) |
Nov 17, 2016 | 82.92 | 83.95 | 82.71 | 83.84 | 5,161,461 | +0.68(+0.82%) |
Nov 16, 2016 | 83.48 | 84.05 | 82.92 | 83.16 | 3,377,781 | -0.93(-1.11%) |
Nov 15, 2016 | 84.15 | 84.46 | 83.09 | 84.10 | 5,024,410 | -0.27(-0.32%) |
Nov 14, 2016 | 82.75 | 85.38 | 82.74 | 84.37 | 7,798,405 | +2.16(+2.63%) |
Nov 11, 2016 | 82.35 | 82.90 | 81.18 | 82.20 | 7,854,072 | -0.52(-0.63%) |
Nov 10, 2016 | 80.72 | 83.82 | 80.63 | 82.72 | 10,551,412 | +3.00(+3.77%) |
Nov 09, 2016 | 74.57 | 80.57 | 74.57 | 79.72 | 11,379,066 | +2.84(+3.70%) |
Nov 08, 2016 | 77.04 | 77.18 | 76.13 | 76.87 | 5,030,599 | -0.13(-0.17%) |
Nov 07, 2016 | 76.37 | 77.11 | 76.24 | 77.00 | 5,370,088 | +1.69(+2.24%) |
Nov 04, 2016 | 75.26 | 75.92 | 74.99 | 75.31 | 4,414,519 | -0.01(-0.01%) |
Nov 03, 2016 | 75.25 | 76.06 | 74.88 | 75.32 | 5,266,476 | +0.07(+0.09%) |
Nov 02, 2016 | 74.74 | 75.78 | 74.45 | 75.25 | 5,229,718 | +0.68(+0.91%) |
Nov 01, 2016 | 75.22 | 75.42 | 73.87 | 74.58 | 4,691,159 | -0.25(-0.33%) |
Oct 31, 2016 | 75.30 | 75.57 | 74.76 | 74.82 | 4,338,458 | -0.16(-0.22%) |
Oct 28, 2016 | 75.47 | 75.79 | 74.49 | 74.98 | 4,460,134 | -0.38(-0.51%) |
Oct 27, 2016 | 75.69 | 75.85 | 75.16 | 75.36 | 5,146,823 | -0.20(-0.26%) |
Oct 26, 2016 | 76.38 | 76.38 | 75.20 | 75.56 | 5,598,348 | -0.80(-1.04%) |
Oct 25, 2016 | 76.14 | 76.72 | 75.64 | 76.36 | 6,598,750 | +0.09(+0.12%) |
Oct 24, 2016 | 77.03 | 77.63 | 76.17 | 76.26 | 8,294,544 | -0.42(-0.54%) |
Oct 21, 2016 | 76.00 | 77.64 | 75.83 | 76.68 | 9,768,616 | -0.23(-0.30%) |
Oct 20, 2016 | 80.10 | 80.61 | 76.20 | 76.91 | 18,976,804 | -5.50(-6.67%) |
Oct 19, 2016 | 82.01 | 83.53 | 81.68 | 82.41 | 4,369,181 | +0.34(+0.41%) |
Oct 18, 2016 | 82.81 | 83.21 | 82.02 | 82.07 | 4,202,496 | -0.04(-0.05%) |
Oct 17, 2016 | 82.06 | 82.41 | 81.83 | 82.11 | 2,785,310 | -0.06(-0.07%) |
Oct 14, 2016 | 82.36 | 83.37 | 82.16 | 82.17 | 5,807,215 | +0.08(+0.10%) |
Oct 13, 2016 | 80.94 | 82.40 | 80.01 | 82.08 | 5,082,195 | +0.70(+0.87%) |
Oct 12, 2016 | 82.08 | 82.14 | 81.09 | 81.38 | 4,030,305 | -0.53(-0.65%) |
Oct 11, 2016 | 82.58 | 82.71 | 81.47 | 81.91 | 4,952,733 | -0.69(-0.83%) |
Oct 10, 2016 | 83.59 | 83.76 | 82.53 | 82.60 | 3,584,959 | -0.61(-0.73%) |
Oct 07, 2016 | 83.51 | 83.70 | 82.57 | 83.21 | 3,860,088 | -0.24(-0.28%) |
Oct 06, 2016 | 83.46 | 83.83 | 83.11 | 83.45 | 3,640,212 | -0.16(-0.19%) |
Oct 05, 2016 | 82.48 | 83.86 | 82.29 | 83.61 | 3,797,885 | +1.59(+1.93%) |
Oct 04, 2016 | 82.79 | 83.29 | 81.94 | 82.02 | 3,095,194 | -0.58(-0.70%) |
Oct 03, 2016 | 82.46 | 83.06 | 82.36 | 82.60 | 2,803,381 | -0.15(-0.18%) |
Sep 30, 2016 | 82.12 | 83.15 | 81.97 | 82.75 | 5,522,182 | +1.33(+1.64%) |
Sep 29, 2016 | 81.66 | 82.13 | 81.03 | 81.42 | 3,148,466 | -0.17(-0.21%) |
Sep 28, 2016 | 80.59 | 81.65 | 80.56 | 81.59 | 2,985,174 | +1.11(+1.38%) |
Sep 27, 2016 | 79.87 | 80.91 | 79.58 | 80.48 | 3,728,727 | +0.57(+0.71%) |
Sep 26, 2016 | 79.85 | 80.15 | 79.36 | 79.91 | 4,272,356 | -0.13(-0.16%) |
Sep 23, 2016 | 80.42 | 80.55 | 79.95 | 80.04 | 3,432,973 | -0.64(-0.79%) |
Sep 22, 2016 | 81.27 | 81.59 | 80.63 | 80.68 | 3,489,498 | +0.04(+0.05%) |
Sep 21, 2016 | 79.43 | 80.79 | 79.43 | 80.63 | 2,974,631 | +1.60(+2.03%) |
Sep 20, 2016 | 79.36 | 79.49 | 78.83 | 79.03 | 2,919,775 | +0.04(+0.05%) |
Sep 19, 2016 | 78.89 | 79.49 | 78.68 | 78.99 | 3,766,327 | +0.60(+0.77%) |
Sep 16, 2016 | 78.49 | 79.03 | 77.86 | 78.38 | 6,111,588 | -0.48(-0.60%) |
Sep 15, 2016 | 78.30 | 79.11 | 77.49 | 78.86 | 4,010,170 | +0.19(+0.24%) |
Sep 14, 2016 | 78.38 | 79.19 | 78.23 | 78.67 | 3,398,779 | +0.24(+0.30%) |
Sep 13, 2016 | 78.95 | 79.45 | 78.05 | 78.44 | 4,380,836 | -1.16(-1.46%) |
Sep 12, 2016 | 77.99 | 80.35 | 77.61 | 79.60 | 5,504,611 | +0.92(+1.18%) |
Sep 09, 2016 | 80.98 | 81.51 | 78.67 | 78.67 | 5,092,598 | -3.32(-4.05%) |
Sep 08, 2016 | 81.71 | 82.18 | 81.24 | 81.99 | 2,470,635 | +0.30(+0.36%) |
Sep 07, 2016 | 81.19 | 82.35 | 81.19 | 81.69 | 2,872,658 | +0.26(+0.32%) |
Sep 06, 2016 | 81.14 | 81.53 | 80.81 | 81.43 | 2,674,225 | +0.59(+0.72%) |
Sep 02, 2016 | 81.13 | 80.85 | 80.85 | 80.85 | 2,470,113 | -0.01(-0.01%) |
Sep 01, 2016 | 81.15 | 81.44 | 80.34 | 80.85 | 2,437,400 | -0.20(-0.25%) |
Aug 31, 2016 | 80.89 | 81.35 | 80.31 | 81.06 | 3,375,518 | -0.27(-0.33%) |
Aug 30, 2016 | 81.46 | 81.69 | 81.02 | 81.33 | 2,860,628 | -0.18(-0.22%) |
Aug 29, 2016 | 80.49 | 81.61 | 80.10 | 81.51 | 3,236,526 | +1.26(+1.58%) |
Aug 26, 2016 | 80.44 | 80.97 | 79.92 | 80.24 | 3,001,167 | +0.03(+0.04%) |
Aug 25, 2016 | 80.41 | 80.83 | 80.11 | 80.21 | 2,196,583 | -0.34(-0.42%) |
Aug 24, 2016 | 80.99 | 81.04 | 80.37 | 80.55 | 2,968,453 | -0.45(-0.55%) |
Aug 23, 2016 | 80.91 | 81.18 | 80.63 | 80.99 | 2,727,759 | +0.57(+0.71%) |
Aug 22, 2016 | 80.39 | 80.82 | 80.19 | 80.42 | 2,309,029 | -0.30(-0.37%) |
Aug 19, 2016 | 80.72 | 80.86 | 80.37 | 80.72 | 3,588,419 | -0.13(-0.16%) |
Aug 18, 2016 | 79.44 | 81.03 | 78.99 | 80.84 | 6,002,144 | +1.06(+1.33%) |
Aug 17, 2016 | 78.26 | 79.84 | 78.16 | 79.78 | 5,593,180 | +1.42(+1.81%) |
Aug 16, 2016 | 77.79 | 78.45 | 77.51 | 78.36 | 4,489,645 | +0.33(+0.42%) |
Aug 15, 2016 | 78.00 | 78.68 | 77.85 | 78.03 | 3,240,893 | +0.51(+0.65%) |
Aug 12, 2016 | 78.18 | 78.18 | 77.39 | 77.53 | 3,436,762 | -0.89(-1.14%) |
Aug 11, 2016 | 78.22 | 78.83 | 78.13 | 78.42 | 2,993,264 | +0.44(+0.56%) |
Aug 10, 2016 | 78.80 | 78.84 | 77.80 | 77.98 | 3,044,388 | -0.53(-0.68%) |
Aug 09, 2016 | 79.09 | 79.45 | 78.45 | 78.51 | 2,864,549 | -0.67(-0.84%) |
Aug 08, 2016 | 79.20 | 80.10 | 79.02 | 79.18 | 2,953,910 | +0.01(+0.01%) |
Aug 05, 2016 | 78.60 | 79.85 | 78.13 | 79.17 | 3,730,103 | +1.00(+1.27%) |
Aug 04, 2016 | 77.92 | 78.53 | 77.56 | 78.18 | 2,662,336 | -0.17(-0.22%) |
Aug 03, 2016 | 77.22 | 78.61 | 77.10 | 78.34 | 4,631,824 | +1.32(+1.72%) |
Aug 02, 2016 | 77.94 | 78.11 | 76.50 | 77.02 | 4,489,077 | -1.48(-1.89%) |