Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 103.00 | 103.57 | 102.95 | 103.49 | 2,541,937 | +0.51(+0.50%) |
Aug 30, 2017 | 102.89 | 103.14 | 102.89 | 102.98 | 1,070,848 | +0.08(+0.08%) |
Aug 29, 2017 | 102.84 | 103.16 | 102.81 | 102.89 | 1,303,185 | -0.24(-0.23%) |
Aug 28, 2017 | 102.76 | 103.28 | 102.61 | 103.13 | 1,405,544 | +0.31(+0.30%) |
Aug 25, 2017 | 102.70 | 102.93 | 102.52 | 102.82 | 1,185,511 | +0.20(+0.20%) |
Aug 24, 2017 | 102.96 | 103.05 | 102.55 | 102.62 | 1,281,926 | -0.27(-0.26%) |
Aug 23, 2017 | 103.08 | 103.08 | 102.88 | 102.88 | 974,233 | -0.05(-0.04%) |
Aug 22, 2017 | 103.02 | 103.29 | 102.92 | 102.93 | 561,932 | +0.00(+0.00%) |
Aug 21, 2017 | 103.15 | 103.23 | 102.77 | 102.93 | 969,862 | -0.09(-0.09%) |
Aug 18, 2017 | 103.25 | 103.25 | 102.97 | 103.02 | 769,547 | -0.02(-0.02%) |
Aug 17, 2017 | 103.33 | 103.39 | 102.92 | 103.04 | 1,438,888 | -0.29(-0.28%) |
Aug 16, 2017 | 103.35 | 103.39 | 103.11 | 103.33 | 544,090 | -0.04(-0.04%) |
Aug 15, 2017 | 103.20 | 103.37 | 103.08 | 103.37 | 914,940 | +0.28(+0.28%) |
Aug 14, 2017 | 103.07 | 103.34 | 102.92 | 103.09 | 1,118,381 | +0.29(+0.29%) |
Aug 11, 2017 | 102.22 | 102.87 | 102.22 | 102.79 | 2,224,621 | +0.07(+0.07%) |
Aug 10, 2017 | 103.39 | 103.39 | 102.68 | 102.72 | 2,417,962 | -0.89(-0.86%) |
Aug 09, 2017 | 103.16 | 103.62 | 103.13 | 103.61 | 1,215,492 | +0.10(+0.10%) |
Aug 08, 2017 | 103.54 | 103.88 | 103.36 | 103.51 | 1,721,137 | +0.02(+0.02%) |
Aug 07, 2017 | 103.20 | 103.71 | 102.99 | 103.49 | 2,568,695 | +0.50(+0.48%) |
Aug 04, 2017 | 103.33 | 102.38 | 102.99 | 6,132,459 | +1.61(+1.59%) | |
Aug 03, 2017 | 101.25 | 101.74 | 101.17 | 101.38 | 2,082,930 | -0.20(-0.20%) |
Aug 02, 2017 | 101.77 | 101.89 | 101.56 | 101.58 | 3,719,126 | -0.20(-0.20%) |
Aug 01, 2017 | 101.05 | 101.88 | 100.96 | 101.78 | 4,104,913 | +0.71(+0.70%) |
Jul 31, 2017 | 101.01 | 101.13 | 100.85 | 101.08 | 2,767,151 | +0.10(+0.10%) |
Jul 28, 2017 | 100.89 | 101.14 | 100.82 | 100.98 | 2,228,595 | -0.11(-0.11%) |
Jul 27, 2017 | 100.64 | 101.17 | 100.63 | 101.09 | 3,106,269 | +0.38(+0.37%) |
Jul 26, 2017 | 100.55 | 100.73 | 100.55 | 100.71 | 2,959,692 | +0.20(+0.20%) |
Jul 25, 2017 | 100.37 | 100.71 | 100.36 | 100.51 | 2,648,034 | +0.15(+0.15%) |
Jul 24, 2017 | 100.62 | 100.63 | 100.36 | 100.36 | 1,728,754 | -0.28(-0.28%) |
Jul 21, 2017 | 100.41 | 100.68 | 100.36 | 100.65 | 1,442,122 | +0.14(+0.14%) |
Jul 20, 2017 | 100.60 | 100.24 | 100.51 | 1,634,829 | +0.10(+0.10%) | |
Jul 19, 2017 | 100.27 | 100.46 | 100.24 | 100.41 | 1,421,450 | +0.13(+0.13%) |
Jul 18, 2017 | 100.27 | 100.45 | 100.20 | 100.28 | 1,660,945 | +0.01(+0.01%) |
Jul 17, 2017 | 100.23 | 100.43 | 100.20 | 100.27 | 2,273,865 | +0.05(+0.05%) |
Jul 14, 2017 | 100.30 | 100.01 | 100.23 | 1,945,060 | +0.17(+0.17%) | |
Jul 13, 2017 | 100.00 | 100.32 | 99.93 | 100.05 | 2,452,918 | +0.04(+0.04%) |
Jul 12, 2017 | 100.04 | 100.20 | 99.92 | 100.02 | 3,123,295 | -0.07(-0.07%) |
Jul 11, 2017 | 100.09 | 100.09 | 99.86 | 100.09 | 1,968,915 | -0.06(-0.06%) |
Jul 10, 2017 | 99.91 | 100.28 | 99.91 | 100.15 | 1,560,061 | +0.19(+0.19%) |
Jul 07, 2017 | 100.11 | 100.21 | 99.86 | 99.96 | 3,855,823 | -0.14(-0.14%) |
Jul 06, 2017 | 99.96 | 100.14 | 99.91 | 100.10 | 1,864,936 | +0.06(+0.05%) |
Jul 05, 2017 | 100.11 | 100.19 | 99.92 | 100.04 | 2,527,534 | -0.06(-0.06%) |
Jul 03, 2017 | 100.32 | 100.32 | 99.95 | 100.11 | 1,277,984 | -0.16(-0.16%) |
Jun 30, 2017 | 100.16 | 100.33 | 100.00 | 100.27 | 3,115,095 | +0.05(+0.05%) |
Jun 29, 2017 | 100.57 | 100.59 | 99.89 | 100.23 | 5,397,507 | -0.46(-0.45%) |
Jun 28, 2017 | 100.67 | 100.73 | 100.38 | 100.69 | 2,413,799 | +0.35(+0.35%) |
Jun 27, 2017 | 100.47 | 100.58 | 100.25 | 100.34 | 4,377,436 | -0.19(-0.19%) |
Jun 26, 2017 | 100.55 | 100.70 | 100.27 | 100.53 | 2,661,160 | -0.23(-0.23%) |
Jun 23, 2017 | 100.76 | 100.76 | 26,018,594 | +0.44(+0.44%) | ||
Jun 22, 2017 | 100.00 | 100.32 | 99.85 | 100.32 | 3,445,702 | +0.30(+0.30%) |
Jun 21, 2017 | 99.88 | 100.06 | 99.75 | 100.02 | 3,052,564 | +0.16(+0.16%) |
Jun 20, 2017 | 99.91 | 100.65 | 99.84 | 99.86 | 3,286,341 | -0.14(-0.14%) |
Jun 19, 2017 | 99.86 | 100.12 | 99.77 | 100.00 | 1,974,430 | +0.05(+0.06%) |
Jun 16, 2017 | 99.86 | 100.23 | 99.72 | 99.94 | 2,265,699 | +0.08(+0.08%) |
Jun 15, 2017 | 99.66 | 99.96 | 99.63 | 99.86 | 1,436,093 | -0.25(-0.25%) |
Jun 14, 2017 | 99.82 | 100.24 | 99.54 | 100.11 | 2,704,821 | +0.15(+0.15%) |
Jun 13, 2017 | 99.36 | 99.96 | 99.24 | 99.96 | 2,138,379 | +0.82(+0.82%) |
Jun 12, 2017 | 99.78 | 99.78 | 98.94 | 99.15 | 3,154,340 | -0.33(-0.33%) |
Jun 09, 2017 | 100.07 | 100.32 | 99.10 | 99.48 | 4,702,995 | -0.60(-0.59%) |
Jun 08, 2017 | 99.92 | 100.23 | 99.79 | 100.07 | 2,253,801 | +0.02(+0.02%) |
Jun 07, 2017 | 99.72 | 100.15 | 99.72 | 100.05 | 3,168,895 | +0.33(+0.33%) |
Jun 06, 2017 | 100.06 | 100.18 | 99.72 | 99.72 | 2,974,049 | -0.34(-0.34%) |
Jun 05, 2017 | 99.86 | 100.15 | 99.86 | 100.06 | 2,769,594 | +0.06(+0.06%) |
Jun 02, 2017 | 100.04 | 100.18 | 99.73 | 100.00 | 4,135,786 | -0.16(-0.16%) |
Jun 01, 2017 | 100.45 | 100.51 | 99.86 | 100.15 | 8,149,451 | -0.53(-0.53%) |
May 31, 2017 | 99.91 | 100.69 | 99.84 | 100.69 | 13,651,721 | +1.61(+1.63%) |
May 30, 2017 | 98.86 | 99.14 | 98.86 | 99.07 | 2,286,548 | +0.13(+0.13%) |
May 26, 2017 | 98.84 | 99.16 | 98.84 | 98.94 | 2,860,432 | +0.05(+0.05%) |
May 25, 2017 | 98.94 | 99.08 | 98.76 | 98.90 | 3,338,691 | -0.05(-0.05%) |
May 24, 2017 | 99.05 | 99.21 | 98.80 | 98.94 | 4,023,361 | -0.08(-0.08%) |
May 23, 2017 | 98.91 | 99.13 | 98.91 | 99.03 | 3,270,744 | -0.07(-0.07%) |
May 22, 2017 | 98.83 | 99.16 | 98.72 | 99.10 | 3,557,714 | +0.38(+0.39%) |
May 19, 2017 | 98.44 | 98.78 | 98.44 | 98.72 | 3,027,172 | +0.44(+0.45%) |
May 18, 2017 | 98.28 | 98.49 | 98.16 | 98.28 | 3,550,463 | -0.11(-0.11%) |
May 17, 2017 | 98.27 | 98.79 | 98.26 | 98.39 | 5,811,920 | -0.28(-0.29%) |
May 16, 2017 | 98.00 | 98.72 | 97.96 | 98.67 | 6,829,540 | +0.60(+0.62%) |
May 15, 2017 | 97.83 | 98.21 | 97.73 | 98.06 | 2,024,579 | +0.16(+0.16%) |
May 12, 2017 | 97.82 | 97.95 | 97.57 | 97.91 | 5,305,434 | +0.01(+0.01%) |
May 11, 2017 | 97.62 | 97.97 | 97.48 | 97.90 | 3,192,145 | +0.16(+0.17%) |
May 10, 2017 | 97.77 | 97.93 | 97.64 | 97.74 | 3,539,766 | -0.08(-0.08%) |
May 09, 2017 | 97.72 | 98.05 | 97.71 | 97.82 | 2,348,991 | -0.12(-0.12%) |
May 08, 2017 | 97.60 | 98.00 | 97.52 | 97.94 | 2,959,043 | +0.29(+0.30%) |
May 05, 2017 | 97.63 | 97.99 | 97.46 | 97.64 | 2,742,666 | -0.18(-0.19%) |
May 04, 2017 | 96.89 | 98.00 | 96.86 | 97.83 | 4,877,012 | +0.91(+0.94%) |
May 03, 2017 | 97.11 | 97.20 | 96.75 | 96.92 | 1,308,933 | +0.03(+0.03%) |
May 02, 2017 | 97.11 | 97.29 | 96.81 | 96.89 | 2,508,149 | -0.18(-0.19%) |
May 01, 2017 | 97.02 | 97.25 | 96.75 | 97.08 | 2,124,927 | +0.19(+0.20%) |
Apr 28, 2017 | 96.56 | 96.93 | 96.47 | 96.88 | 2,237,674 | +0.27(+0.28%) |
Apr 27, 2017 | 96.65 | 96.73 | 96.47 | 96.61 | 2,162,349 | -0.02(-0.02%) |
Apr 26, 2017 | 96.30 | 96.75 | 96.30 | 96.63 | 3,083,369 | +0.24(+0.25%) |
Apr 25, 2017 | 96.07 | 96.45 | 96.01 | 96.39 | 2,459,472 | +0.40(+0.42%) |
Apr 24, 2017 | 95.74 | 96.11 | 95.66 | 95.99 | 1,795,286 | +0.38(+0.39%) |
Apr 21, 2017 | 95.69 | 95.69 | 95.38 | 95.61 | 1,979,176 | -0.06(-0.07%) |
Apr 20, 2017 | 95.69 | 95.74 | 95.19 | 95.67 | 3,170,050 | +0.18(+0.19%) |
Apr 19, 2017 | 94.82 | 95.66 | 94.72 | 95.49 | 3,780,203 | +0.84(+0.89%) |
Apr 18, 2017 | 94.55 | 94.90 | 94.51 | 94.65 | 1,632,130 | +0.13(+0.14%) |
Apr 17, 2017 | 94.82 | 95.00 | 94.52 | 94.52 | 2,181,895 | -0.06(-0.06%) |
Apr 13, 2017 | 95.01 | 95.19 | 94.54 | 94.57 | 2,945,194 | -0.42(-0.44%) |
Apr 12, 2017 | 95.21 | 95.27 | 94.97 | 95.00 | 3,397,318 | -0.26(-0.27%) |
Apr 11, 2017 | 95.33 | 95.68 | 95.16 | 95.25 | 2,479,991 | -0.18(-0.19%) |
Apr 10, 2017 | 95.74 | 95.90 | 95.44 | 95.44 | 2,238,950 | -0.35(-0.36%) |
Apr 07, 2017 | 95.74 | 96.01 | 95.69 | 95.78 | 4,506,447 | +0.14(+0.14%) |
Apr 06, 2017 | 96.15 | 96.20 | 95.59 | 95.65 | 4,059,546 | -0.37(-0.38%) |
Apr 05, 2017 | 96.64 | 96.64 | 95.84 | 96.01 | 4,323,862 | -0.23(-0.24%) |
Apr 04, 2017 | 95.97 | 96.43 | 95.60 | 96.24 | 8,532,860 | +0.71(+0.75%) |
Apr 03, 2017 | 94.99 | 95.66 | 94.82 | 95.53 | 3,225,514 | +0.71(+0.74%) |
Mar 31, 2017 | 95.22 | 95.28 | 94.71 | 94.82 | 3,631,330 | -0.23(-0.24%) |
Mar 30, 2017 | 94.67 | 95.55 | 94.49 | 95.05 | 1,852,336 | +0.12(+0.13%) |
Mar 29, 2017 | 94.51 | 94.98 | 94.50 | 94.93 | 1,771,479 | +0.40(+0.43%) |
Mar 28, 2017 | 94.43 | 94.85 | 94.34 | 94.53 | 1,360,358 | -0.04(-0.04%) |
Mar 27, 2017 | 94.29 | 94.69 | 94.09 | 94.57 | 1,290,402 | +0.21(+0.22%) |
Mar 24, 2017 | 94.19 | 94.51 | 94.00 | 94.35 | 2,350,609 | +0.27(+0.28%) |
Mar 23, 2017 | 94.13 | 94.34 | 94.02 | 94.09 | 1,878,090 | -0.03(-0.03%) |
Mar 22, 2017 | 94.21 | 94.35 | 94.00 | 94.12 | 2,227,486 | -0.19(-0.20%) |
Mar 21, 2017 | 94.55 | 94.83 | 94.04 | 94.31 | 3,573,064 | -0.36(-0.38%) |
Mar 20, 2017 | 94.59 | 94.82 | 94.51 | 94.67 | 1,264,177 | +0.06(+0.06%) |
Mar 17, 2017 | 94.55 | 94.71 | 94.28 | 94.61 | 3,379,975 | -0.12(-0.13%) |
Mar 16, 2017 | 95.17 | 95.25 | 94.62 | 94.73 | 4,247,642 | -0.32(-0.34%) |
Mar 15, 2017 | 95.10 | 95.25 | 95.02 | 95.05 | 2,949,620 | -0.05(-0.05%) |
Mar 14, 2017 | 95.19 | 95.26 | 95.01 | 95.10 | 1,822,278 | -0.17(-0.18%) |
Mar 13, 2017 | 95.37 | 95.69 | 95.10 | 95.27 | 3,921,239 | -0.21(-0.22%) |
Mar 10, 2017 | 95.37 | 95.49 | 95.19 | 95.48 | 3,288,642 | +0.27(+0.29%) |
Mar 09, 2017 | 95.06 | 95.30 | 95.05 | 95.21 | 3,385,289 | +0.05(+0.05%) |
Mar 08, 2017 | 94.99 | 95.31 | 94.96 | 95.16 | 6,284,216 | +0.09(+0.10%) |
Mar 07, 2017 | 95.15 | 95.38 | 94.88 | 95.07 | 3,145,546 | -0.11(-0.12%) |
Mar 06, 2017 | 94.87 | 95.37 | 94.64 | 95.18 | 1,675,777 | +0.03(+0.03%) |
Mar 03, 2017 | 95.02 | 95.22 | 94.77 | 95.15 | 1,620,331 | +0.23(+0.24%) |
Mar 02, 2017 | 94.47 | 95.09 | 94.41 | 94.92 | 4,674,340 | +0.38(+0.40%) |
Mar 01, 2017 | 94.55 | 94.77 | 94.33 | 94.55 | 1,962,320 | +0.36(+0.38%) |
Feb 28, 2017 | 94.04 | 94.53 | 93.72 | 94.19 | 1,801,174 | +0.00(+0.00%) |
Feb 27, 2017 | 93.98 | 94.26 | 93.97 | 94.19 | 961,689 | -0.02(-0.02%) |
Feb 24, 2017 | 93.63 | 94.24 | 93.62 | 94.21 | 2,350,708 | +0.22(+0.23%) |
Feb 23, 2017 | 94.04 | 94.26 | 93.87 | 93.99 | 1,493,458 | -0.05(-0.06%) |
Feb 22, 2017 | 94.00 | 94.26 | 93.81 | 94.04 | 1,721,195 | +0.05(+0.05%) |
Feb 21, 2017 | 93.64 | 94.13 | 93.64 | 94.00 | 1,670,049 | +0.18(+0.20%) |
Feb 17, 2017 | 93.81 | 93.81 | 93.81 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 94.04 | 94.13 | 93.82 | 93.90 | 1,167,903 | -0.08(-0.09%) |
Feb 15, 2017 | 93.68 | 94.13 | 93.68 | 93.98 | 1,882,620 | +0.27(+0.29%) |
Feb 14, 2017 | 93.45 | 93.90 | 93.37 | 93.70 | 2,345,510 | +0.02(+0.02%) |
Feb 13, 2017 | 93.54 | 93.90 | 93.31 | 93.69 | 1,593,975 | +0.25(+0.26%) |
Feb 10, 2017 | 93.23 | 93.73 | 93.22 | 93.44 | 2,326,427 | +0.36(+0.38%) |
Feb 09, 2017 | 93.45 | 93.60 | 93.04 | 93.08 | 2,178,172 | -0.44(-0.47%) |
Feb 08, 2017 | 92.96 | 93.59 | 92.57 | 93.52 | 3,732,272 | +0.74(+0.80%) |
Feb 07, 2017 | 92.21 | 92.79 | 92.02 | 92.78 | 2,965,102 | +1.12(+1.22%) |
Feb 06, 2017 | 91.48 | 92.76 | 91.40 | 91.66 | 13,804,557 | +0.54(+0.59%) |
Feb 03, 2017 | 90.70 | 91.16 | 90.61 | 91.12 | 2,008,778 | +0.41(+0.45%) |
Feb 02, 2017 | 89.87 | 91.01 | 89.87 | 90.71 | 3,766,133 | +1.15(+1.29%) |
Feb 01, 2017 | 90.14 | 90.31 | 89.55 | 89.55 | 5,041,689 | -0.09(-0.10%) |
Jan 31, 2017 | 89.55 | 89.94 | 89.28 | 89.65 | 2,946,440 | -0.16(-0.17%) |
Jan 30, 2017 | 89.83 | 89.97 | 89.10 | 89.80 | 3,243,641 | +0.13(+0.14%) |
Jan 27, 2017 | 89.23 | 89.77 | 89.14 | 89.67 | 2,711,925 | +0.57(+0.64%) |
Jan 26, 2017 | 89.26 | 89.43 | 88.98 | 89.11 | 3,397,061 | -0.22(-0.25%) |
Jan 25, 2017 | 88.71 | 89.61 | 88.71 | 89.32 | 4,213,311 | +0.73(+0.83%) |
Jan 24, 2017 | 88.16 | 89.16 | 88.01 | 88.59 | 4,585,655 | +0.64(+0.73%) |
Jan 23, 2017 | 89.32 | 89.51 | 87.95 | 87.95 | 9,908,485 | -1.65(-1.84%) |
Jan 20, 2017 | 89.97 | 90.06 | 89.49 | 89.60 | 2,995,377 | -0.24(-0.27%) |
Jan 19, 2017 | 89.91 | 90.02 | 89.61 | 89.84 | 2,689,852 | +0.05(+0.05%) |
Jan 18, 2017 | 89.87 | 90.09 | 89.65 | 89.79 | 2,114,057 | +0.36(+0.40%) |
Jan 17, 2017 | 90.24 | 90.35 | 89.43 | 89.43 | 6,005,211 | -0.70(-0.77%) |
Jan 13, 2017 | 90.13 | 90.13 | 90.13 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 90.23 | 90.31 | 90.02 | 90.06 | 1,718,919 | -0.16(-0.18%) |
Jan 11, 2017 | 90.23 | 90.34 | 90.04 | 90.22 | 1,885,392 | -0.14(-0.15%) |
Jan 10, 2017 | 90.28 | 90.51 | 90.02 | 90.36 | 3,021,230 | +0.48(+0.53%) |
Jan 09, 2017 | 90.01 | 90.21 | 89.76 | 89.88 | 2,389,758 | -0.09(-0.10%) |
Jan 06, 2017 | 90.42 | 90.44 | 89.77 | 89.98 | 3,109,882 | -0.17(-0.19%) |
Jan 05, 2017 | 90.22 | 90.51 | 89.95 | 90.15 | 2,381,420 | +0.09(+0.10%) |
Jan 04, 2017 | 89.48 | 90.11 | 89.46 | 90.06 | 4,311,191 | +0.59(+0.66%) |
Jan 03, 2017 | 90.01 | 90.01 | 89.37 | 89.47 | 2,611,816 | -0.32(-0.36%) |
Dec 30, 2016 | 89.79 | 89.79 | 89.79 | 0 | -0.08(-0.09%) | |
Dec 29, 2016 | 90.15 | 90.37 | 89.79 | 89.87 | 1,990,376 | -0.27(-0.29%) |
Dec 28, 2016 | 90.80 | 90.86 | 90.11 | 90.14 | 2,575,188 | -0.56(-0.62%) |
Dec 27, 2016 | 90.15 | 90.89 | 90.14 | 90.70 | 1,644,972 | +0.73(+0.81%) |
Dec 23, 2016 | 89.97 | 89.97 | 89.97 | 0 | +0.29(+0.33%) | |
Dec 22, 2016 | 89.42 | 89.70 | 89.22 | 89.67 | 1,968,070 | +0.16(+0.18%) |
Dec 21, 2016 | 88.87 | 89.55 | 88.82 | 89.51 | 1,952,425 | +0.55(+0.62%) |
Dec 20, 2016 | 89.15 | 89.57 | 88.73 | 88.96 | 3,017,365 | -0.03(-0.03%) |
Dec 19, 2016 | 89.13 | 89.34 | 88.90 | 88.99 | 2,561,914 | -0.05(-0.06%) |
Dec 16, 2016 | 89.62 | 89.69 | 88.88 | 89.04 | 5,380,870 | -0.54(-0.60%) |
Dec 15, 2016 | 89.55 | 90.05 | 89.50 | 89.58 | 4,535,691 | -0.05(-0.05%) |
Dec 14, 2016 | 89.97 | 90.14 | 89.60 | 89.63 | 4,016,525 | -0.34(-0.38%) |
Dec 13, 2016 | 90.10 | 90.35 | 89.86 | 89.97 | 3,541,135 | +0.06(+0.06%) |
Dec 12, 2016 | 89.91 | 90.24 | 89.84 | 89.91 | 2,133,574 | -0.17(-0.19%) |
Dec 09, 2016 | 90.20 | 90.31 | 89.78 | 90.09 | 2,141,797 | +0.16(+0.18%) |
Dec 08, 2016 | 90.38 | 90.69 | 89.89 | 89.92 | 2,204,765 | -0.22(-0.24%) |
Dec 07, 2016 | 89.78 | 90.20 | 89.39 | 90.14 | 2,580,513 | +0.53(+0.59%) |
Dec 06, 2016 | 89.38 | 89.97 | 89.34 | 89.61 | 2,452,698 | +0.01(+0.01%) |
Dec 05, 2016 | 90.00 | 90.09 | 89.46 | 89.60 | 3,084,108 | -0.16(-0.17%) |
Dec 02, 2016 | 89.78 | 90.29 | 89.55 | 89.76 | 3,374,413 | +0.20(+0.23%) |
Dec 01, 2016 | 90.72 | 91.07 | 89.55 | 89.55 | 5,988,025 | -1.28(-1.41%) |
Nov 30, 2016 | 90.89 | 91.02 | 90.54 | 90.84 | 4,719,955 | +0.27(+0.30%) |
Nov 29, 2016 | 90.70 | 91.11 | 90.31 | 90.56 | 3,114,811 | -0.19(-0.21%) |
Nov 28, 2016 | 91.59 | 91.62 | 90.66 | 90.75 | 5,080,619 | -0.41(-0.45%) |
Nov 25, 2016 | 91.07 | 91.24 | 90.83 | 91.17 | 1,599,685 | +0.16(+0.18%) |
Nov 23, 2016 | 91.00 | 91.00 | 91.00 | 0 | +0.45(+0.50%) | |
Nov 22, 2016 | 90.65 | 90.93 | 90.65 | 90.55 | 2,168,423 | +0.23(+0.25%) |
Nov 21, 2016 | 90.96 | 91.09 | 90.07 | 90.32 | 3,071,596 | -0.27(-0.29%) |
Nov 18, 2016 | 90.25 | 90.74 | 90.10 | 90.59 | 2,556,204 | +0.75(+0.84%) |
Nov 17, 2016 | 89.78 | 90.31 | 89.46 | 89.84 | 2,489,294 | +0.21(+0.24%) |
Nov 16, 2016 | 89.62 | 90.42 | 89.49 | 89.63 | 2,518,682 | +0.03(+0.03%) |
Nov 15, 2016 | 88.53 | 89.82 | 88.25 | 89.60 | 3,795,810 | +0.97(+1.10%) |
Nov 14, 2016 | 89.78 | 89.78 | 88.51 | 88.63 | 5,002,656 | -0.91(-1.01%) |
Nov 11, 2016 | 88.41 | 89.78 | 88.41 | 89.54 | 4,158,963 | +1.04(+1.18%) |
Nov 10, 2016 | 89.24 | 89.38 | 87.86 | 88.49 | 9,127,157 | -0.63(-0.71%) |
Nov 09, 2016 | 90.24 | 90.24 | 88.88 | 89.12 | 8,716,226 | -1.58(-1.75%) |
Nov 08, 2016 | 90.52 | 91.09 | 90.29 | 90.71 | 5,146,731 | +0.27(+0.29%) |
Nov 07, 2016 | 90.80 | 91.01 | 90.38 | 90.44 | 6,446,561 | +0.02(+0.02%) |
Nov 04, 2016 | 90.44 | 90.92 | 90.08 | 90.42 | 3,585,200 | -0.04(-0.04%) |
Nov 03, 2016 | 90.93 | 91.25 | 90.42 | 90.46 | 5,368,690 | -0.27(-0.29%) |
Nov 02, 2016 | 91.17 | 91.31 | 90.70 | 90.73 | 5,655,896 | -0.48(-0.52%) |
Nov 01, 2016 | 91.62 | 91.66 | 91.00 | 91.20 | 7,604,383 | -0.41(-0.45%) |
Oct 31, 2016 | 91.44 | 91.89 | 91.36 | 91.62 | 8,652,172 | +0.20(+0.22%) |
Oct 28, 2016 | 91.39 | 91.85 | 90.88 | 91.41 | 15,151,650 | +0.64(+0.71%) |
Oct 27, 2016 | 91.95 | 92.26 | 90.46 | 90.77 | 39,964,092 | +0.38(+0.43%) |
Oct 26, 2016 | 91.99 | 92.67 | 89.66 | 90.39 | 7,046,101 | -1.81(-1.97%) |
Oct 25, 2016 | 93.13 | 93.13 | 92.07 | 92.20 | 4,334,063 | -1.10(-1.18%) |
Oct 24, 2016 | 93.10 | 93.45 | 92.08 | 93.30 | 3,665,250 | +0.12(+0.13%) |
Oct 21, 2016 | 96.55 | 96.71 | 92.35 | 93.18 | 15,760,331 | -2.55(-2.66%) |
Oct 20, 2016 | 92.06 | 98.51 | 91.06 | 95.73 | 8,538,586 | +3.17(+3.42%) |
Oct 19, 2016 | 92.71 | 93.13 | 92.42 | 92.56 | 2,116,427 | -0.57(-0.61%) |
Oct 18, 2016 | 93.13 | 93.66 | 92.76 | 93.13 | 1,397,704 | +0.71(+0.76%) |
Oct 17, 2016 | 92.42 | 93.39 | 92.17 | 92.42 | 2,027,753 | -0.48(-0.51%) |
Oct 14, 2016 | 93.78 | 94.45 | 92.65 | 92.90 | 2,268,530 | -0.40(-0.43%) |
Oct 13, 2016 | 93.33 | 93.45 | 91.89 | 93.30 | 3,690,640 | -0.82(-0.88%) |
Oct 12, 2016 | 93.01 | 94.55 | 92.30 | 94.13 | 3,113,473 | +0.74(+0.79%) |
Oct 11, 2016 | 94.15 | 94.15 | 92.25 | 93.38 | 4,794,789 | -0.82(-0.88%) |
Oct 10, 2016 | 93.78 | 95.01 | 93.49 | 94.21 | 3,409,319 | -0.15(-0.16%) |
Oct 07, 2016 | 95.11 | 95.21 | 93.53 | 94.35 | 5,153,535 | -0.46(-0.48%) |
Oct 06, 2016 | 93.91 | 96.46 | 92.37 | 94.81 | 11,825,035 | +0.91(+0.97%) |
Oct 05, 2016 | 94.54 | 95.56 | 93.78 | 93.91 | 5,110,433 | -0.67(-0.71%) |
Oct 04, 2016 | 94.14 | 96.15 | 93.91 | 94.57 | 6,262,059 | +0.43(+0.46%) |
Oct 03, 2016 | 94.35 | 96.20 | 93.43 | 94.14 | 7,508,055 | +0.69(+0.74%) |
Sep 30, 2016 | 91.34 | 95.87 | 91.34 | 93.46 | 25,891,076 | +5.40(+6.13%) |
Sep 29, 2016 | 75.23 | 89.87 | 74.67 | 88.06 | 26,650,666 | +12.72(+16.88%) |
Sep 28, 2016 | 75.62 | 76.41 | 74.95 | 75.34 | 2,796,090 | -0.17(-0.23%) |
Sep 27, 2016 | 75.34 | 76.22 | 74.89 | 75.52 | 3,792,293 | -0.09(-0.12%) |
Sep 26, 2016 | 76.09 | 76.72 | 75.49 | 75.61 | 2,959,612 | -1.26(-1.63%) |
Sep 23, 2016 | 76.98 | 77.87 | 76.53 | 76.87 | 2,980,373 | -0.45(-0.58%) |
Sep 22, 2016 | 77.23 | 77.44 | 76.69 | 77.31 | 2,014,188 | +0.93(+1.21%) |
Sep 21, 2016 | 76.20 | 76.65 | 75.71 | 76.39 | 2,069,713 | +0.54(+0.71%) |
Sep 20, 2016 | 76.75 | 76.87 | 75.56 | 75.85 | 2,559,994 | -0.18(-0.24%) |
Sep 19, 2016 | 77.28 | 77.45 | 75.45 | 76.03 | 3,693,134 | -0.70(-0.91%) |
Sep 16, 2016 | 78.67 | 79.00 | 76.45 | 76.73 | 4,276,490 | -1.64(-2.09%) |
Sep 15, 2016 | 76.48 | 78.65 | 76.30 | 78.37 | 3,116,053 | +1.82(+2.38%) |
Sep 14, 2016 | 75.04 | 76.54 | 75.04 | 76.54 | 3,115,627 | +0.96(+1.27%) |
Sep 13, 2016 | 76.18 | 76.32 | 74.72 | 75.58 | 3,779,458 | -0.38(-0.49%) |
Sep 12, 2016 | 74.20 | 76.22 | 73.41 | 75.96 | 4,707,122 | +1.38(+1.86%) |
Sep 09, 2016 | 77.69 | 77.71 | 74.41 | 74.57 | 6,262,554 | -4.11(-5.23%) |
Sep 08, 2016 | 79.26 | 79.56 | 78.20 | 78.69 | 3,704,519 | -0.66(-0.83%) |
Sep 07, 2016 | 80.28 | 80.42 | 79.33 | 79.35 | 3,197,763 | -1.12(-1.39%) |
Sep 06, 2016 | 80.52 | 80.60 | 79.27 | 80.47 | 3,275,863 | -0.29(-0.36%) |
Sep 02, 2016 | 80.85 | 80.76 | 80.76 | 80.76 | 2,319,700 | +0.18(+0.23%) |