Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 90.91 | 91.33 | 90.51 | 90.90 | 3,178,968 | +0.31(+0.34%) |
Aug 30, 2017 | 90.65 | 91.15 | 90.46 | 90.59 | 3,003,922 | -0.03(-0.03%) |
Aug 29, 2017 | 89.58 | 90.83 | 89.27 | 90.62 | 3,697,025 | +0.88(+0.99%) |
Aug 28, 2017 | 90.46 | 90.68 | 89.53 | 89.73 | 3,220,995 | -0.60(-0.67%) |
Aug 25, 2017 | 90.38 | 91.19 | 90.23 | 90.34 | 2,881,608 | +0.58(+0.65%) |
Aug 24, 2017 | 90.46 | 90.55 | 89.63 | 89.75 | 3,225,864 | -0.40(-0.45%) |
Aug 23, 2017 | 90.79 | 91.31 | 90.04 | 90.16 | 3,313,535 | -1.00(-1.10%) |
Aug 22, 2017 | 89.91 | 91.36 | 89.91 | 91.16 | 3,487,899 | +1.63(+1.82%) |
Aug 21, 2017 | 89.29 | 89.65 | 88.72 | 89.53 | 2,649,965 | +0.35(+0.39%) |
Aug 18, 2017 | 88.71 | 89.79 | 88.29 | 89.18 | 3,779,067 | +0.62(+0.70%) |
Aug 17, 2017 | 90.44 | 90.67 | 88.54 | 88.56 | 3,806,107 | -2.29(-2.52%) |
Aug 16, 2017 | 90.22 | 91.08 | 89.88 | 90.85 | 3,396,836 | +0.86(+0.95%) |
Aug 15, 2017 | 90.08 | 90.10 | 89.53 | 89.99 | 3,090,159 | +0.10(+0.11%) |
Aug 14, 2017 | 89.53 | 90.27 | 89.43 | 89.89 | 3,716,389 | +1.00(+1.12%) |
Aug 11, 2017 | 88.58 | 89.77 | 88.32 | 88.89 | 3,892,514 | +0.76(+0.86%) |
Aug 10, 2017 | 88.75 | 89.64 | 88.09 | 88.14 | 4,088,512 | -0.93(-1.04%) |
Aug 09, 2017 | 88.09 | 89.11 | 87.98 | 89.07 | 3,569,602 | +0.61(+0.69%) |
Aug 08, 2017 | 87.72 | 89.54 | 87.46 | 88.46 | 3,822,413 | +0.42(+0.48%) |
Aug 07, 2017 | 87.85 | 88.17 | 87.57 | 88.04 | 2,963,283 | +0.08(+0.09%) |
Aug 04, 2017 | 88.14 | 88.76 | 87.55 | 87.96 | 4,826,552 | -0.06(-0.07%) |
Aug 03, 2017 | 88.04 | 88.43 | 87.78 | 88.02 | 5,534,467 | +0.19(+0.21%) |
Aug 02, 2017 | 87.40 | 88.19 | 87.31 | 87.83 | 5,208,945 | +0.30(+0.34%) |
Aug 01, 2017 | 88.37 | 88.40 | 87.31 | 87.53 | 5,100,894 | -0.84(-0.95%) |
Jul 31, 2017 | 88.80 | 89.24 | 88.33 | 88.37 | 4,970,955 | -0.29(-0.33%) |
Jul 28, 2017 | 87.04 | 88.74 | 87.04 | 88.66 | 5,209,220 | +1.63(+1.87%) |
Jul 27, 2017 | 89.24 | 89.25 | 86.74 | 87.03 | 7,507,691 | -2.59(-2.89%) |
Jul 26, 2017 | 90.20 | 90.36 | 89.15 | 89.62 | 3,802,414 | -0.46(-0.51%) |
Jul 25, 2017 | 89.51 | 90.41 | 89.01 | 90.09 | 4,571,159 | +1.12(+1.25%) |
Jul 24, 2017 | 89.91 | 90.48 | 88.96 | 88.97 | 6,222,553 | -1.02(-1.13%) |
Jul 21, 2017 | 90.20 | 90.76 | 89.92 | 89.99 | 6,480,951 | -1.11(-1.22%) |
Jul 20, 2017 | 92.56 | 89.49 | 91.10 | 7,898,443 | -1.46(-1.58%) | |
Jul 19, 2017 | 92.88 | 93.53 | 91.72 | 92.56 | 4,879,378 | -1.21(-1.29%) |
Jul 18, 2017 | 93.55 | 94.04 | 93.14 | 93.77 | 2,737,497 | +0.17(+0.18%) |
Jul 17, 2017 | 93.89 | 93.93 | 93.26 | 93.60 | 2,832,829 | -0.41(-0.44%) |
Jul 14, 2017 | 93.67 | 94.17 | 93.32 | 94.01 | 2,454,480 | +0.58(+0.62%) |
Jul 13, 2017 | 93.76 | 94.03 | 93.03 | 93.43 | 2,510,958 | -0.31(-0.33%) |
Jul 12, 2017 | 93.61 | 94.60 | 93.43 | 93.73 | 2,901,296 | +0.53(+0.57%) |
Jul 11, 2017 | 93.31 | 93.59 | 92.44 | 93.20 | 2,746,003 | +0.08(+0.08%) |
Jul 10, 2017 | 92.70 | 93.97 | 92.57 | 93.12 | 4,039,494 | +0.13(+0.14%) |
Jul 07, 2017 | 92.60 | 93.18 | 91.70 | 93.00 | 3,265,968 | +0.51(+0.55%) |
Jul 06, 2017 | 92.48 | 93.09 | 92.11 | 92.49 | 3,476,917 | -0.42(-0.45%) |
Jul 05, 2017 | 94.52 | 94.53 | 92.90 | 92.91 | 3,108,551 | -1.54(-1.63%) |
Jul 03, 2017 | 93.57 | 94.73 | 93.57 | 94.45 | 2,104,900 | +0.97(+1.04%) |
Jun 30, 2017 | 92.87 | 94.02 | 92.58 | 93.48 | 4,053,622 | +0.88(+0.95%) |
Jun 29, 2017 | 93.69 | 93.85 | 92.53 | 92.60 | 2,801,996 | -0.76(-0.81%) |
Jun 28, 2017 | 92.94 | 93.52 | 92.44 | 93.36 | 4,157,787 | +1.22(+1.32%) |
Jun 27, 2017 | 92.82 | 93.04 | 92.12 | 92.14 | 3,697,434 | -0.58(-0.63%) |
Jun 26, 2017 | 93.06 | 93.67 | 92.24 | 92.72 | 3,497,488 | -0.06(-0.06%) |
Jun 23, 2017 | 92.00 | 93.59 | 91.67 | 92.78 | 16,445,940 | +0.61(+0.66%) |
Jun 22, 2017 | 92.61 | 92.61 | 91.49 | 92.17 | 3,610,313 | -0.20(-0.21%) |
Jun 21, 2017 | 93.14 | 93.14 | 92.34 | 92.37 | 4,338,413 | -0.63(-0.67%) |
Jun 20, 2017 | 95.49 | 95.73 | 92.93 | 93.00 | 5,134,484 | -2.99(-3.11%) |
Jun 19, 2017 | 95.87 | 96.22 | 95.06 | 95.98 | 3,772,840 | +0.39(+0.40%) |
Jun 16, 2017 | 95.15 | 95.60 | 94.36 | 95.60 | 4,819,230 | +0.61(+0.64%) |
Jun 15, 2017 | 93.58 | 95.11 | 93.40 | 94.99 | 3,293,561 | +0.75(+0.79%) |
Jun 14, 2017 | 95.87 | 95.88 | 93.85 | 94.24 | 3,534,223 | -1.49(-1.56%) |
Jun 13, 2017 | 94.58 | 95.84 | 94.41 | 95.73 | 2,778,461 | +1.21(+1.28%) |
Jun 12, 2017 | 94.18 | 94.62 | 93.80 | 94.52 | 4,128,450 | +0.33(+0.35%) |
Jun 09, 2017 | 94.41 | 94.66 | 93.13 | 94.20 | 2,908,671 | -0.08(-0.08%) |
Jun 08, 2017 | 94.43 | 93.35 | 94.28 | 3,692,724 | +0.63(+0.67%) | |
Jun 07, 2017 | 93.73 | 93.97 | 93.11 | 93.65 | 2,956,204 | +0.13(+0.14%) |
Jun 06, 2017 | 94.15 | 94.52 | 93.48 | 93.52 | 3,405,003 | -1.06(-1.12%) |
Jun 05, 2017 | 95.61 | 95.67 | 94.44 | 94.58 | 3,291,448 | -0.87(-0.91%) |
Jun 02, 2017 | 95.18 | 96.35 | 94.63 | 95.44 | 4,002,710 | +0.52(+0.55%) |
Jun 01, 2017 | 94.91 | 95.43 | 94.41 | 94.92 | 3,243,019 | +0.25(+0.26%) |
May 31, 2017 | 95.25 | 95.25 | 93.86 | 94.67 | 5,818,846 | -0.44(-0.46%) |
May 30, 2017 | 94.47 | 95.31 | 94.24 | 95.11 | 3,446,661 | +0.21(+0.22%) |
May 26, 2017 | 93.39 | 95.06 | 93.16 | 94.90 | 4,546,134 | +1.27(+1.35%) |
May 25, 2017 | 92.71 | 93.86 | 92.34 | 93.64 | 4,537,145 | +1.41(+1.53%) |
May 24, 2017 | 92.10 | 92.73 | 91.71 | 92.23 | 3,481,416 | +0.04(+0.05%) |
May 23, 2017 | 92.15 | 92.57 | 91.58 | 92.18 | 3,201,371 | +0.15(+0.16%) |
May 22, 2017 | 91.78 | 92.27 | 91.17 | 92.04 | 3,542,552 | +0.67(+0.73%) |
May 19, 2017 | 91.67 | 92.30 | 91.19 | 91.37 | 4,218,405 | -0.08(-0.08%) |
May 18, 2017 | 90.59 | 92.71 | 90.05 | 91.45 | 5,438,780 | +0.50(+0.54%) |
May 17, 2017 | 94.75 | 94.09 | 90.80 | 90.96 | 5,207,736 | -3.79(-4.00%) |
May 16, 2017 | 95.36 | 95.45 | 94.40 | 94.75 | 3,008,412 | -0.24(-0.25%) |
May 15, 2017 | 94.37 | 95.20 | 94.32 | 94.98 | 2,902,521 | +0.68(+0.72%) |
May 12, 2017 | 93.59 | 94.57 | 93.59 | 94.30 | 4,229,211 | +0.32(+0.35%) |
May 11, 2017 | 93.03 | 94.42 | 92.82 | 93.98 | 4,496,106 | +0.67(+0.71%) |
May 10, 2017 | 93.99 | 93.99 | 93.01 | 93.31 | 4,160,474 | -0.55(-0.58%) |
May 09, 2017 | 93.77 | 94.42 | 93.48 | 93.86 | 2,839,431 | -0.05(-0.05%) |
May 08, 2017 | 94.22 | 94.57 | 93.68 | 93.91 | 4,013,931 | -0.60(-0.63%) |
May 05, 2017 | 94.40 | 94.53 | 93.99 | 94.51 | 3,607,093 | +0.33(+0.35%) |
May 04, 2017 | 94.92 | 95.26 | 93.99 | 94.17 | 3,078,653 | -0.47(-0.50%) |
May 03, 2017 | 94.45 | 94.92 | 94.18 | 94.64 | 3,159,095 | -0.18(-0.19%) |
May 02, 2017 | 95.39 | 95.84 | 94.69 | 94.82 | 4,475,684 | -0.44(-0.46%) |
May 01, 2017 | 95.97 | 96.18 | 95.26 | 95.26 | 3,383,807 | -0.31(-0.32%) |
Apr 28, 2017 | 96.90 | 97.26 | 95.01 | 95.56 | 4,164,528 | -1.34(-1.38%) |
Apr 27, 2017 | 95.62 | 98.29 | 95.50 | 96.90 | 6,041,283 | +2.87(+3.05%) |
Apr 26, 2017 | 94.36 | 95.56 | 93.75 | 94.04 | 7,385,201 | -0.26(-0.28%) |
Apr 25, 2017 | 93.32 | 94.54 | 93.09 | 94.30 | 4,675,317 | +0.98(+1.05%) |
Apr 24, 2017 | 93.46 | 93.87 | 93.17 | 93.32 | 3,770,062 | +0.90(+0.97%) |
Apr 21, 2017 | 92.36 | 92.85 | 91.87 | 92.42 | 3,683,402 | +0.32(+0.35%) |
Apr 20, 2017 | 92.33 | 93.34 | 92.07 | 92.10 | 4,922,471 | +0.95(+1.04%) |
Apr 19, 2017 | 91.15 | 92.00 | 90.71 | 91.15 | 3,918,106 | +0.47(+0.52%) |
Apr 18, 2017 | 90.03 | 91.06 | 89.79 | 90.68 | 3,241,760 | +0.22(+0.25%) |
Apr 17, 2017 | 89.54 | 90.49 | 88.87 | 90.46 | 3,249,813 | +1.02(+1.15%) |
Apr 13, 2017 | 90.05 | 90.54 | 89.44 | 89.44 | 2,779,816 | -0.67(-0.75%) |
Apr 12, 2017 | 92.25 | 92.30 | 90.03 | 90.11 | 3,568,836 | -1.74(-1.90%) |
Apr 11, 2017 | 91.51 | 91.99 | 90.70 | 91.85 | 2,693,200 | -0.01(-0.01%) |
Apr 10, 2017 | 91.82 | 92.52 | 91.72 | 91.86 | 3,083,217 | +0.50(+0.55%) |
Apr 07, 2017 | 91.61 | 92.00 | 90.96 | 91.36 | 2,583,245 | -0.03(-0.04%) |
Apr 06, 2017 | 89.44 | 91.66 | 89.43 | 91.39 | 5,337,797 | +0.26(+0.29%) |
Apr 05, 2017 | 92.14 | 93.50 | 90.96 | 91.13 | 3,442,188 | -0.38(-0.41%) |
Apr 04, 2017 | 90.23 | 91.54 | 89.73 | 91.50 | 4,036,522 | +1.45(+1.61%) |
Apr 03, 2017 | 90.61 | 91.14 | 89.69 | 90.05 | 3,384,635 | -0.36(-0.40%) |
Mar 31, 2017 | 91.31 | 91.41 | 90.39 | 90.41 | 3,383,856 | -0.87(-0.95%) |
Mar 30, 2017 | 90.26 | 91.72 | 89.90 | 91.28 | 3,469,046 | +1.16(+1.29%) |
Mar 29, 2017 | 89.46 | 90.62 | 89.12 | 90.12 | 3,403,346 | +0.07(+0.08%) |
Mar 28, 2017 | 88.81 | 90.38 | 88.63 | 90.05 | 4,964,042 | +1.26(+1.42%) |
Mar 27, 2017 | 87.83 | 89.21 | 87.41 | 88.79 | 4,465,982 | +0.05(+0.06%) |
Mar 24, 2017 | 88.76 | 89.29 | 88.29 | 88.74 | 3,203,823 | +0.08(+0.09%) |
Mar 23, 2017 | 88.76 | 89.74 | 88.43 | 88.66 | 3,031,609 | -0.16(-0.18%) |
Mar 22, 2017 | 88.39 | 89.19 | 87.98 | 88.82 | 4,804,806 | +0.35(+0.40%) |
Mar 21, 2017 | 90.00 | 90.14 | 88.09 | 88.47 | 4,506,225 | -1.22(-1.36%) |
Mar 20, 2017 | 90.26 | 90.46 | 89.62 | 89.69 | 4,035,898 | -0.78(-0.86%) |
Mar 17, 2017 | 89.99 | 90.52 | 89.71 | 90.47 | 13,350,387 | +0.46(+0.51%) |
Mar 16, 2017 | 90.05 | 90.75 | 89.62 | 90.01 | 4,270,679 | -0.11(-0.12%) |
Mar 15, 2017 | 89.27 | 90.60 | 88.86 | 90.12 | 4,095,877 | +1.03(+1.16%) |
Mar 14, 2017 | 90.43 | 90.72 | 89.04 | 89.09 | 5,042,135 | -1.78(-1.95%) |
Mar 13, 2017 | 90.78 | 91.15 | 90.43 | 90.86 | 4,117,755 | +0.15(+0.16%) |
Mar 10, 2017 | 91.24 | 91.32 | 90.24 | 90.72 | 3,885,088 | +0.09(+0.09%) |
Mar 09, 2017 | 91.17 | 91.34 | 90.26 | 90.63 | 4,839,983 | -0.45(-0.50%) |
Mar 08, 2017 | 92.49 | 92.58 | 90.83 | 91.08 | 4,054,352 | -1.41(-1.52%) |
Mar 07, 2017 | 93.12 | 93.48 | 92.32 | 92.49 | 3,902,673 | -0.91(-0.98%) |
Mar 06, 2017 | 92.83 | 93.58 | 92.61 | 93.41 | 3,501,954 | +0.35(+0.38%) |
Mar 03, 2017 | 93.11 | 93.28 | 92.39 | 93.06 | 2,700,343 | -0.03(-0.03%) |
Mar 02, 2017 | 93.93 | 94.10 | 92.96 | 93.08 | 3,210,000 | -0.90(-0.96%) |
Mar 01, 2017 | 93.07 | 94.45 | 93.07 | 93.99 | 4,762,334 | +1.85(+2.01%) |
Feb 28, 2017 | 91.78 | 92.25 | 91.41 | 92.13 | 4,401,030 | +0.38(+0.41%) |
Feb 27, 2017 | 92.03 | 92.18 | 90.89 | 91.76 | 3,852,628 | -0.20(-0.22%) |
Feb 24, 2017 | 90.14 | 91.98 | 89.77 | 91.96 | 5,427,268 | +1.40(+1.55%) |
Feb 23, 2017 | 92.63 | 92.93 | 90.19 | 90.56 | 5,745,257 | -1.84(-1.99%) |
Feb 22, 2017 | 92.66 | 92.88 | 91.62 | 92.40 | 4,955,828 | -0.68(-0.73%) |
Feb 21, 2017 | 93.36 | 94.06 | 92.81 | 93.08 | 4,913,023 | -0.13(-0.14%) |
Feb 17, 2017 | 93.21 | 93.21 | 93.21 | 0 | +0.36(+0.39%) | |
Feb 16, 2017 | 92.92 | 93.36 | 92.09 | 92.84 | 3,312,214 | -0.33(-0.36%) |
Feb 15, 2017 | 92.11 | 93.35 | 91.81 | 93.17 | 3,950,587 | +0.53(+0.57%) |
Feb 14, 2017 | 91.72 | 92.65 | 91.44 | 92.65 | 3,405,701 | +0.71(+0.78%) |
Feb 13, 2017 | 91.74 | 92.77 | 91.57 | 91.93 | 3,111,202 | +0.38(+0.42%) |
Feb 10, 2017 | 91.56 | 92.08 | 91.41 | 91.55 | 3,273,144 | +0.38(+0.42%) |
Feb 09, 2017 | 91.10 | 91.56 | 90.92 | 91.17 | 4,246,292 | +0.07(+0.07%) |
Feb 08, 2017 | 91.25 | 91.60 | 90.19 | 91.10 | 4,596,767 | -0.26(-0.29%) |
Feb 07, 2017 | 91.82 | 92.31 | 91.11 | 91.36 | 4,116,096 | -0.03(-0.04%) |
Feb 06, 2017 | 91.97 | 92.25 | 91.31 | 91.40 | 3,367,532 | -0.70(-0.76%) |
Feb 03, 2017 | 91.22 | 92.37 | 91.11 | 92.09 | 3,828,845 | +1.03(+1.13%) |
Feb 02, 2017 | 90.98 | 91.31 | 89.88 | 91.07 | 4,979,138 | -0.34(-0.37%) |
Feb 01, 2017 | 90.85 | 91.72 | 90.30 | 91.41 | 5,154,280 | +0.95(+1.05%) |
Jan 31, 2017 | 91.77 | 92.15 | 90.15 | 90.46 | 5,342,915 | -1.21(-1.31%) |
Jan 30, 2017 | 92.48 | 92.48 | 90.25 | 91.66 | 6,285,034 | -1.02(-1.10%) |
Jan 27, 2017 | 93.66 | 93.66 | 91.78 | 92.68 | 4,189,142 | -0.81(-0.86%) |
Jan 26, 2017 | 93.57 | 94.53 | 92.92 | 93.49 | 5,428,418 | -0.23(-0.24%) |
Jan 25, 2017 | 92.76 | 94.21 | 92.52 | 93.72 | 6,053,736 | +1.44(+1.56%) |
Jan 24, 2017 | 91.79 | 92.72 | 91.32 | 92.27 | 5,378,400 | +0.62(+0.68%) |
Jan 23, 2017 | 92.20 | 92.20 | 90.75 | 91.65 | 4,633,048 | -0.52(-0.56%) |
Jan 20, 2017 | 90.67 | 92.20 | 90.48 | 92.17 | 7,587,870 | +2.00(+2.22%) |
Jan 19, 2017 | 91.84 | 92.49 | 89.49 | 90.17 | 11,904,843 | +2.10(+2.38%) |
Jan 18, 2017 | 86.79 | 88.58 | 86.17 | 88.07 | 6,319,323 | +0.34(+0.39%) |
Jan 17, 2017 | 88.86 | 88.96 | 87.29 | 87.73 | 4,008,091 | -1.60(-1.79%) |
Jan 13, 2017 | 89.33 | 89.33 | 89.33 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 88.50 | 89.08 | 87.72 | 88.86 | 2,824,227 | +0.36(+0.41%) |
Jan 11, 2017 | 87.72 | 88.97 | 87.44 | 88.50 | 3,375,423 | +0.72(+0.82%) |
Jan 10, 2017 | 87.04 | 88.47 | 86.49 | 87.77 | 4,198,239 | +0.85(+0.98%) |
Jan 09, 2017 | 88.04 | 88.05 | 86.48 | 86.93 | 3,498,047 | -0.65(-0.75%) |
Jan 06, 2017 | 86.59 | 88.07 | 85.89 | 87.58 | 4,550,945 | +0.90(+1.04%) |
Jan 05, 2017 | 87.44 | 87.72 | 85.91 | 86.68 | 4,925,531 | -0.86(-0.98%) |
Jan 04, 2017 | 87.32 | 88.53 | 87.00 | 87.54 | 4,322,094 | +0.53(+0.60%) |
Jan 03, 2017 | 88.67 | 89.36 | 86.63 | 87.01 | 4,505,979 | -0.98(-1.12%) |
Dec 30, 2016 | 88.00 | 88.00 | 88.00 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.01 | 89.33 | 88.26 | 88.62 | 2,500,673 | -0.29(-0.32%) |
Dec 28, 2016 | 89.75 | 90.24 | 88.77 | 88.91 | 2,119,681 | -0.81(-0.90%) |
Dec 27, 2016 | 89.55 | 89.91 | 89.29 | 89.72 | 1,788,821 | +0.45(+0.50%) |
Dec 23, 2016 | 89.27 | 89.27 | 89.27 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.37 | 89.35 | 87.73 | 89.28 | 3,528,812 | +0.46(+0.52%) |
Dec 21, 2016 | 88.86 | 89.58 | 88.31 | 88.82 | 2,605,015 | +0.00(+0.00%) |
Dec 20, 2016 | 88.11 | 88.92 | 87.88 | 88.82 | 3,566,239 | +1.06(+1.21%) |
Dec 19, 2016 | 87.49 | 88.17 | 87.10 | 87.76 | 3,369,017 | +0.08(+0.09%) |
Dec 16, 2016 | 88.89 | 89.09 | 87.46 | 87.68 | 7,788,581 | -1.16(-1.31%) |
Dec 15, 2016 | 87.40 | 89.06 | 87.04 | 88.84 | 5,278,624 | +1.58(+1.81%) |
Dec 14, 2016 | 88.48 | 88.97 | 87.14 | 87.27 | 4,182,273 | -1.04(-1.17%) |
Dec 13, 2016 | 88.77 | 88.89 | 87.52 | 88.30 | 4,813,027 | -0.24(-0.27%) |
Dec 12, 2016 | 89.39 | 89.40 | 87.34 | 88.54 | 4,873,755 | -0.57(-0.64%) |
Dec 09, 2016 | 89.02 | 89.52 | 88.29 | 89.11 | 4,829,328 | -0.32(-0.36%) |
Dec 08, 2016 | 90.24 | 90.49 | 88.89 | 89.43 | 4,543,687 | -0.81(-0.90%) |
Dec 07, 2016 | 87.83 | 90.39 | 87.18 | 90.24 | 5,815,354 | +2.70(+3.08%) |
Dec 06, 2016 | 87.42 | 87.68 | 86.82 | 87.55 | 3,803,585 | +0.26(+0.30%) |
Dec 05, 2016 | 87.69 | 88.05 | 87.26 | 87.28 | 4,075,887 | +0.16(+0.19%) |
Dec 02, 2016 | 87.74 | 87.93 | 86.59 | 87.12 | 4,136,797 | -0.63(-0.72%) |
Dec 01, 2016 | 86.43 | 88.23 | 86.24 | 87.75 | 5,594,014 | +1.75(+2.03%) |
Nov 30, 2016 | 86.03 | 87.19 | 85.94 | 86.00 | 7,293,607 | +0.64(+0.76%) |
Nov 29, 2016 | 85.32 | 85.76 | 84.96 | 85.36 | 3,470,947 | -0.10(-0.12%) |
Nov 28, 2016 | 85.99 | 86.05 | 85.24 | 85.46 | 4,121,398 | -0.68(-0.79%) |
Nov 25, 2016 | 85.59 | 86.19 | 85.32 | 86.14 | 1,992,305 | +0.60(+0.70%) |
Nov 23, 2016 | 85.54 | 85.54 | 85.54 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.30 | 85.40 | 84.70 | 84.78 | 3,971,718 | -0.22(-0.26%) |
Nov 21, 2016 | 84.45 | 85.71 | 84.37 | 85.00 | 4,012,472 | +0.78(+0.92%) |
Nov 18, 2016 | 83.47 | 84.37 | 83.18 | 84.23 | 4,330,249 | +0.86(+1.03%) |
Nov 17, 2016 | 82.45 | 83.47 | 82.24 | 83.37 | 5,190,898 | +0.67(+0.82%) |
Nov 16, 2016 | 83.00 | 83.58 | 82.45 | 82.69 | 3,397,045 | -0.93(-1.11%) |
Nov 15, 2016 | 83.68 | 83.98 | 82.61 | 83.62 | 5,053,066 | -0.27(-0.32%) |
Nov 14, 2016 | 82.28 | 84.90 | 82.27 | 83.89 | 7,842,881 | +2.15(+2.63%) |
Nov 11, 2016 | 81.88 | 82.43 | 80.72 | 81.74 | 7,898,866 | -0.51(-0.63%) |
Nov 10, 2016 | 80.26 | 83.35 | 80.18 | 82.25 | 10,611,589 | +2.99(+3.77%) |
Nov 09, 2016 | 74.14 | 80.12 | 74.14 | 79.26 | 11,443,964 | +2.83(+3.70%) |
Nov 08, 2016 | 76.60 | 76.74 | 75.70 | 76.44 | 5,059,289 | -0.13(-0.17%) |
Nov 07, 2016 | 75.93 | 76.67 | 75.81 | 76.56 | 5,400,715 | +1.68(+2.24%) |
Nov 04, 2016 | 74.84 | 75.49 | 74.57 | 74.89 | 4,439,696 | -0.01(-0.01%) |
Nov 03, 2016 | 74.82 | 75.63 | 74.46 | 74.89 | 5,296,512 | +0.07(+0.09%) |
Nov 02, 2016 | 74.31 | 75.35 | 74.03 | 74.83 | 5,259,544 | +0.67(+0.91%) |
Nov 01, 2016 | 74.79 | 75.00 | 73.45 | 74.15 | 4,717,914 | -0.24(-0.33%) |
Oct 31, 2016 | 74.88 | 75.15 | 74.34 | 74.40 | 4,363,201 | -0.16(-0.22%) |
Oct 28, 2016 | 75.04 | 75.36 | 74.07 | 74.56 | 4,485,572 | -0.38(-0.51%) |
Oct 27, 2016 | 75.27 | 75.42 | 74.73 | 74.94 | 5,176,177 | -0.19(-0.26%) |
Oct 26, 2016 | 75.95 | 75.95 | 74.78 | 75.13 | 5,630,276 | -0.79(-1.04%) |
Oct 25, 2016 | 75.70 | 76.29 | 75.22 | 75.92 | 6,636,384 | +0.09(+0.12%) |
Oct 24, 2016 | 76.59 | 77.19 | 75.74 | 75.83 | 8,341,850 | -0.41(-0.54%) |
Oct 21, 2016 | 75.57 | 77.20 | 75.40 | 76.24 | 9,824,328 | -0.23(-0.30%) |
Oct 20, 2016 | 79.64 | 80.15 | 75.77 | 76.47 | 19,085,034 | -5.47(-6.67%) |
Oct 19, 2016 | 81.54 | 83.05 | 81.21 | 81.94 | 4,394,100 | +0.34(+0.41%) |
Oct 18, 2016 | 82.34 | 82.74 | 81.56 | 81.60 | 4,226,464 | -0.04(-0.05%) |
Oct 17, 2016 | 81.59 | 81.94 | 81.37 | 81.64 | 2,801,196 | -0.06(-0.07%) |
Oct 14, 2016 | 81.90 | 82.90 | 81.69 | 81.70 | 5,840,335 | +0.08(+0.10%) |
Oct 13, 2016 | 80.48 | 81.93 | 79.56 | 81.62 | 5,111,180 | +0.70(+0.87%) |
Oct 12, 2016 | 81.62 | 81.67 | 80.63 | 80.92 | 4,053,290 | -0.53(-0.65%) |
Oct 11, 2016 | 82.11 | 82.24 | 81.00 | 81.45 | 4,980,980 | -0.68(-0.83%) |
Oct 10, 2016 | 83.12 | 83.29 | 82.06 | 82.13 | 3,605,405 | -0.61(-0.73%) |
Oct 07, 2016 | 83.04 | 83.22 | 82.10 | 82.74 | 3,882,103 | -0.24(-0.28%) |
Oct 06, 2016 | 82.99 | 83.36 | 82.64 | 82.98 | 3,660,973 | -0.16(-0.19%) |
Oct 05, 2016 | 82.02 | 83.39 | 81.83 | 83.14 | 3,819,545 | +1.58(+1.93%) |
Oct 04, 2016 | 82.32 | 82.82 | 81.48 | 81.56 | 3,112,846 | -0.57(-0.70%) |
Oct 03, 2016 | 81.99 | 82.59 | 81.89 | 82.13 | 2,819,369 | -0.15(-0.18%) |
Sep 30, 2016 | 81.65 | 82.68 | 81.51 | 82.29 | 5,553,676 | +1.32(+1.64%) |
Sep 29, 2016 | 81.20 | 81.66 | 80.57 | 80.96 | 3,166,423 | -0.17(-0.21%) |
Sep 28, 2016 | 80.13 | 81.19 | 80.10 | 81.13 | 3,002,199 | +1.11(+1.38%) |
Sep 27, 2016 | 79.42 | 80.45 | 79.13 | 80.02 | 3,749,992 | +0.57(+0.71%) |
Sep 26, 2016 | 79.40 | 79.69 | 78.91 | 79.46 | 4,296,722 | -0.13(-0.16%) |
Sep 23, 2016 | 79.97 | 80.09 | 79.49 | 79.59 | 3,452,552 | -0.63(-0.79%) |
Sep 22, 2016 | 80.81 | 81.13 | 80.18 | 80.22 | 3,509,400 | +0.04(+0.05%) |
Sep 21, 2016 | 78.98 | 80.34 | 78.98 | 80.18 | 2,991,596 | +1.59(+2.03%) |
Sep 20, 2016 | 78.91 | 79.04 | 78.39 | 78.58 | 2,936,427 | +0.04(+0.05%) |
Sep 19, 2016 | 78.44 | 79.04 | 78.24 | 78.54 | 3,787,807 | +0.60(+0.77%) |
Sep 16, 2016 | 78.04 | 78.58 | 77.42 | 77.94 | 6,146,444 | -0.47(-0.60%) |
Sep 15, 2016 | 77.86 | 78.67 | 77.05 | 78.41 | 4,033,041 | +0.19(+0.24%) |
Sep 14, 2016 | 77.94 | 78.74 | 77.79 | 78.23 | 3,418,163 | +0.24(+0.30%) |
Sep 13, 2016 | 78.51 | 78.99 | 77.60 | 77.99 | 4,405,821 | -1.16(-1.46%) |
Sep 12, 2016 | 77.54 | 79.90 | 77.17 | 79.15 | 5,536,005 | +0.92(+1.18%) |
Sep 09, 2016 | 80.52 | 81.04 | 78.23 | 78.23 | 5,121,643 | -3.30(-4.05%) |
Sep 08, 2016 | 81.25 | 81.71 | 80.78 | 81.53 | 2,484,726 | +0.30(+0.36%) |
Sep 07, 2016 | 80.73 | 81.88 | 80.73 | 81.23 | 2,889,042 | +0.26(+0.32%) |
Sep 06, 2016 | 80.68 | 81.07 | 80.35 | 80.97 | 2,689,477 | +0.58(+0.72%) |
Sep 02, 2016 | 80.67 | 80.39 | 80.39 | 80.39 | 2,484,201 | -0.01(-0.01%) |