Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 149.53 | 151.07 | 149.14 | 149.86 | 1,985,255 | +0.89(+0.60%) |
Aug 30, 2017 | 146.65 | 148.97 | 146.06 | 148.97 | 1,740,279 | +2.41(+1.65%) |
Aug 29, 2017 | 143.21 | 147.03 | 142.75 | 146.56 | 1,364,600 | +1.49(+1.03%) |
Aug 28, 2017 | 142.95 | 145.40 | 142.41 | 145.06 | 1,393,291 | +2.54(+1.78%) |
Aug 25, 2017 | 143.83 | 144.43 | 141.32 | 142.53 | 1,408,847 | -0.87(-0.60%) |
Aug 24, 2017 | 146.46 | 146.99 | 142.74 | 143.40 | 1,632,256 | -2.60(-1.78%) |
Aug 23, 2017 | 147.29 | 148.04 | 145.13 | 146.00 | 2,011,040 | -1.91(-1.29%) |
Aug 22, 2017 | 143.75 | 148.22 | 143.75 | 147.90 | 2,793,587 | +4.88(+3.42%) |
Aug 21, 2017 | 145.47 | 145.78 | 141.77 | 143.02 | 1,721,869 | -1.89(-1.30%) |
Aug 18, 2017 | 144.64 | 146.15 | 142.97 | 144.90 | 2,131,828 | +1.83(+1.28%) |
Aug 17, 2017 | 146.72 | 147.68 | 142.93 | 143.07 | 2,170,563 | -4.30(-2.92%) |
Aug 16, 2017 | 145.77 | 149.15 | 145.04 | 147.37 | 5,647,328 | +2.72(+1.88%) |
Aug 15, 2017 | 143.19 | 145.01 | 142.45 | 144.65 | 2,012,923 | +1.50(+1.05%) |
Aug 14, 2017 | 141.39 | 143.49 | 141.04 | 143.15 | 2,356,022 | +3.87(+2.78%) |
Aug 11, 2017 | 135.30 | 139.42 | 135.27 | 139.28 | 1,983,497 | +4.35(+3.23%) |
Aug 10, 2017 | 138.92 | 139.22 | 134.56 | 134.93 | 2,893,982 | -5.20(-3.71%) |
Aug 09, 2017 | 140.36 | 141.17 | 138.47 | 140.13 | 2,167,562 | -0.50(-0.35%) |
Aug 08, 2017 | 140.71 | 142.53 | 139.09 | 140.62 | 3,048,010 | -0.08(-0.06%) |
Aug 07, 2017 | 135.84 | 140.76 | 135.46 | 140.70 | 3,047,713 | +5.23(+3.86%) |
Aug 04, 2017 | 134.84 | 137.47 | 133.95 | 135.48 | 2,386,103 | +1.04(+0.77%) |
Aug 03, 2017 | 134.98 | 136.78 | 134.95 | 134.44 | 3,484,510 | -2.39(-1.75%) |
Aug 02, 2017 | 143.53 | 143.54 | 135.22 | 136.83 | 5,301,361 | -5.34(-3.75%) |
Aug 01, 2017 | 144.86 | 144.90 | 141.91 | 142.17 | 2,871,374 | -1.81(-1.25%) |
Jul 31, 2017 | 146.81 | 147.17 | 143.37 | 143.97 | 2,707,489 | -1.93(-1.32%) |
Jul 28, 2017 | 148.30 | 148.95 | 145.17 | 145.91 | 3,034,790 | -2.85(-1.92%) |
Jul 27, 2017 | 152.51 | 153.39 | 145.75 | 148.76 | 6,273,352 | -3.23(-2.13%) |
Jul 26, 2017 | 149.34 | 152.08 | 149.17 | 151.99 | 3,663,370 | +3.50(+2.36%) |
Jul 25, 2017 | 148.14 | 148.81 | 146.69 | 148.49 | 2,306,269 | +0.31(+0.21%) |
Jul 24, 2017 | 147.62 | 148.69 | 147.31 | 148.18 | 1,600,890 | +0.53(+0.36%) |
Jul 21, 2017 | 148.00 | 148.00 | 146.53 | 147.65 | 2,046,803 | -1.15(-0.77%) |
Jul 20, 2017 | 149.08 | 146.13 | 148.79 | 2,631,433 | +0.51(+0.35%) | |
Jul 19, 2017 | 144.91 | 148.56 | 144.68 | 148.28 | 3,003,407 | +4.41(+3.06%) |
Jul 18, 2017 | 141.75 | 144.09 | 141.06 | 143.87 | 2,029,003 | +2.14(+1.51%) |
Jul 17, 2017 | 142.46 | 142.94 | 140.62 | 141.73 | 1,836,803 | -0.29(-0.20%) |
Jul 14, 2017 | 140.57 | 142.30 | 139.91 | 142.02 | 1,616,835 | +2.13(+1.52%) |
Jul 13, 2017 | 139.99 | 141.13 | 139.19 | 139.89 | 1,618,044 | +0.32(+0.23%) |
Jul 12, 2017 | 140.32 | 141.16 | 138.07 | 139.57 | 1,974,415 | +0.78(+0.56%) |
Jul 11, 2017 | 136.61 | 139.78 | 136.34 | 138.79 | 3,050,037 | +2.60(+1.91%) |
Jul 10, 2017 | 134.28 | 136.34 | 133.50 | 136.19 | 2,524,108 | +2.45(+1.83%) |
Jul 07, 2017 | 132.72 | 135.14 | 132.21 | 133.74 | 3,274,297 | +3.83(+2.95%) |
Jul 06, 2017 | 127.70 | 130.66 | 127.01 | 129.91 | 3,097,490 | +1.23(+0.95%) |
Jul 05, 2017 | 126.78 | 128.84 | 126.35 | 128.69 | 2,900,307 | +2.93(+2.33%) |
Jul 03, 2017 | 128.85 | 129.46 | 125.72 | 125.76 | 1,738,532 | -1.93(-1.51%) |
Jun 30, 2017 | 129.45 | 129.56 | 127.15 | 127.69 | 3,254,828 | -0.83(-0.65%) |
Jun 29, 2017 | 131.89 | 132.27 | 126.41 | 128.53 | 3,445,828 | -4.95(-3.71%) |
Jun 28, 2017 | 131.07 | 133.78 | 128.93 | 133.47 | 3,223,181 | +2.90(+2.22%) |
Jun 27, 2017 | 133.86 | 134.14 | 130.41 | 130.57 | 3,775,606 | -3.95(-2.93%) |
Jun 26, 2017 | 137.65 | 138.69 | 133.95 | 134.52 | 2,887,004 | -2.52(-1.84%) |
Jun 23, 2017 | 137.98 | 137.04 | 3,404,742 | +1.57(+1.16%) | ||
Jun 22, 2017 | 136.79 | 137.61 | 135.00 | 135.47 | 1,751,409 | -0.79(-0.58%) |
Jun 21, 2017 | 135.71 | 136.56 | 134.66 | 136.26 | 2,088,496 | +0.73(+0.54%) |
Jun 20, 2017 | 136.79 | 138.09 | 135.00 | 135.53 | 2,724,120 | -0.80(-0.59%) |
Jun 19, 2017 | 135.60 | 137.19 | 135.34 | 136.34 | 3,412,628 | +2.52(+1.88%) |
Jun 16, 2017 | 134.38 | 136.31 | 133.32 | 133.82 | 4,555,879 | -0.24(-0.18%) |
Jun 15, 2017 | 135.05 | 136.12 | 133.26 | 134.06 | 4,608,373 | -3.86(-2.80%) |
Jun 14, 2017 | 140.26 | 140.81 | 135.80 | 137.91 | 3,135,073 | -2.14(-1.53%) |
Jun 13, 2017 | 141.44 | 142.57 | 138.05 | 140.05 | 3,057,751 | +0.55(+0.39%) |
Jun 12, 2017 | 140.41 | 140.73 | 134.30 | 139.50 | 6,061,589 | -2.95(-2.07%) |
Jun 09, 2017 | 149.29 | 150.83 | 139.39 | 142.46 | 4,246,384 | -6.49(-4.36%) |
Jun 08, 2017 | 147.57 | 148.97 | 146.69 | 148.95 | 2,568,550 | +2.41(+1.65%) |
Jun 07, 2017 | 146.32 | 146.89 | 145.35 | 146.54 | 2,305,313 | +1.16(+0.80%) |
Jun 06, 2017 | 144.68 | 148.18 | 144.17 | 145.37 | 2,665,569 | +0.65(+0.45%) |
Jun 05, 2017 | 143.46 | 144.91 | 142.72 | 144.72 | 2,016,102 | +1.81(+1.26%) |
Jun 02, 2017 | 141.49 | 143.00 | 141.36 | 142.92 | 2,050,074 | +2.07(+1.47%) |
Jun 01, 2017 | 139.78 | 140.93 | 139.50 | 140.85 | 1,628,115 | +1.14(+0.82%) |
May 31, 2017 | 141.39 | 141.79 | 139.30 | 139.70 | 3,214,981 | -1.53(-1.08%) |
May 30, 2017 | 139.96 | 142.04 | 139.55 | 141.23 | 2,307,498 | +1.58(+1.13%) |
May 26, 2017 | 138.19 | 139.95 | 137.83 | 139.66 | 2,227,678 | +1.10(+0.79%) |
May 25, 2017 | 138.36 | 138.98 | 137.34 | 138.56 | 2,117,202 | +0.92(+0.67%) |
May 24, 2017 | 138.69 | 138.88 | 137.11 | 137.64 | 1,614,990 | -0.50(-0.36%) |
May 23, 2017 | 138.05 | 138.73 | 136.12 | 138.14 | 1,684,160 | +0.47(+0.34%) |
May 22, 2017 | 137.52 | 138.09 | 136.08 | 137.67 | 2,135,781 | +0.46(+0.33%) |
May 19, 2017 | 136.45 | 137.84 | 135.62 | 137.21 | 3,852,931 | +2.33(+1.73%) |
May 18, 2017 | 132.06 | 135.16 | 130.66 | 134.88 | 3,078,310 | +2.29(+1.72%) |
May 17, 2017 | 135.80 | 135.95 | 132.58 | 132.59 | 2,545,671 | -4.76(-3.47%) |
May 16, 2017 | 136.73 | 137.36 | 135.53 | 137.35 | 2,508,636 | +1.16(+0.85%) |
May 15, 2017 | 135.11 | 136.56 | 135.01 | 136.19 | 2,060,284 | +1.52(+1.13%) |
May 12, 2017 | 134.79 | 135.16 | 133.32 | 134.67 | 1,749,905 | -0.31(-0.23%) |
May 11, 2017 | 134.05 | 135.16 | 133.19 | 134.98 | 1,990,914 | +0.69(+0.52%) |
May 10, 2017 | 136.06 | 136.40 | 134.23 | 134.28 | 2,084,537 | -1.25(-0.92%) |
May 09, 2017 | 134.61 | 135.72 | 134.56 | 135.53 | 1,759,575 | +1.28(+0.95%) |
May 08, 2017 | 135.07 | 135.75 | 134.14 | 134.25 | 1,662,121 | -1.07(-0.79%) |
May 05, 2017 | 135.91 | 135.95 | 133.62 | 135.33 | 1,746,793 | -0.27(-0.20%) |
May 04, 2017 | 134.99 | 135.64 | 134.07 | 135.60 | 1,678,756 | +0.48(+0.35%) |
May 03, 2017 | 134.64 | 135.32 | 133.72 | 135.12 | 2,152,309 | +0.68(+0.51%) |
May 02, 2017 | 134.87 | 135.04 | 132.95 | 134.44 | 2,298,829 | +0.09(+0.07%) |
May 01, 2017 | 131.38 | 134.45 | 131.19 | 134.35 | 2,324,872 | +3.94(+3.02%) |
Apr 28, 2017 | 131.90 | 132.49 | 130.13 | 130.41 | 2,287,798 | -1.94(-1.46%) |
Apr 27, 2017 | 131.70 | 133.25 | 131.54 | 132.35 | 1,765,771 | +1.34(+1.02%) |
Apr 26, 2017 | 131.06 | 131.55 | 129.65 | 131.00 | 2,119,076 | -0.22(-0.17%) |
Apr 25, 2017 | 129.38 | 131.41 | 128.30 | 131.23 | 2,665,589 | +2.93(+2.28%) |
Apr 24, 2017 | 128.37 | 128.64 | 127.06 | 128.30 | 2,464,413 | +2.28(+1.81%) |
Apr 21, 2017 | 125.28 | 126.25 | 123.84 | 126.03 | 3,621,891 | +0.56(+0.45%) |
Apr 20, 2017 | 123.34 | 125.78 | 122.81 | 125.47 | 3,494,113 | +2.87(+2.34%) |
Apr 19, 2017 | 120.52 | 122.80 | 119.29 | 122.60 | 6,443,329 | +7.87(+6.86%) |
Apr 18, 2017 | 114.14 | 115.07 | 113.41 | 114.73 | 2,342,003 | +0.09(+0.08%) |
Apr 17, 2017 | 113.21 | 114.75 | 113.21 | 114.64 | 1,303,714 | +1.95(+1.73%) |
Apr 13, 2017 | 113.26 | 114.59 | 112.46 | 112.69 | 1,513,843 | -0.89(-0.78%) |
Apr 12, 2017 | 114.75 | 114.94 | 113.00 | 113.58 | 1,433,826 | -0.96(-0.84%) |
Apr 11, 2017 | 115.56 | 115.94 | 112.84 | 114.55 | 1,740,404 | -1.41(-1.22%) |
Apr 10, 2017 | 116.20 | 116.82 | 115.56 | 115.96 | 1,140,079 | -0.45(-0.39%) |
Apr 07, 2017 | 115.99 | 116.84 | 115.42 | 116.41 | 772,776 | +0.40(+0.34%) |
Apr 06, 2017 | 114.96 | 116.06 | 114.19 | 116.02 | 1,455,299 | +0.98(+0.85%) |
Apr 05, 2017 | 116.59 | 117.16 | 114.94 | 115.03 | 1,527,663 | -1.01(-0.87%) |
Apr 04, 2017 | 115.22 | 116.08 | 114.92 | 116.04 | 1,106,256 | +0.42(+0.37%) |
Apr 03, 2017 | 115.80 | 116.12 | 114.84 | 115.62 | 1,276,273 | +0.05(+0.05%) |
Mar 31, 2017 | 115.50 | 116.14 | 115.25 | 115.56 | 1,416,801 | -0.31(-0.26%) |
Mar 30, 2017 | 115.15 | 116.28 | 115.15 | 115.87 | 1,029,417 | +0.74(+0.64%) |
Mar 29, 2017 | 115.02 | 115.24 | 114.48 | 115.13 | 1,074,255 | +0.12(+0.10%) |
Mar 28, 2017 | 114.78 | 115.74 | 114.47 | 115.02 | 1,377,240 | -0.05(-0.04%) |
Mar 27, 2017 | 113.46 | 115.59 | 113.12 | 115.06 | 1,492,021 | +0.30(+0.26%) |
Mar 24, 2017 | 114.48 | 116.46 | 114.09 | 114.76 | 2,219,548 | +1.91(+1.69%) |
Mar 23, 2017 | 112.77 | 113.69 | 112.38 | 112.86 | 1,290,940 | -0.05(-0.04%) |
Mar 22, 2017 | 111.71 | 112.93 | 111.62 | 112.90 | 1,358,653 | +1.02(+0.91%) |
Mar 21, 2017 | 114.58 | 114.92 | 111.64 | 111.88 | 2,059,847 | -2.33(-2.04%) |
Mar 20, 2017 | 114.02 | 114.94 | 113.74 | 114.21 | 1,569,885 | +0.34(+0.30%) |
Mar 17, 2017 | 114.22 | 114.74 | 113.58 | 113.87 | 2,190,823 | +0.46(+0.40%) |
Mar 16, 2017 | 112.09 | 113.63 | 111.79 | 113.41 | 2,388,533 | +1.62(+1.45%) |
Mar 15, 2017 | 110.33 | 112.08 | 110.06 | 111.79 | 2,910,427 | +1.64(+1.49%) |
Mar 14, 2017 | 109.90 | 110.33 | 109.09 | 110.15 | 1,395,213 | -0.05(-0.04%) |
Mar 13, 2017 | 108.58 | 110.42 | 108.04 | 110.20 | 2,003,750 | +1.62(+1.49%) |
Mar 10, 2017 | 106.57 | 108.83 | 106.57 | 108.58 | 2,109,330 | +2.75(+2.59%) |
Mar 09, 2017 | 105.79 | 106.32 | 105.28 | 105.83 | 802,945 | -0.16(-0.15%) |
Mar 08, 2017 | 106.03 | 106.50 | 105.57 | 106.00 | 918,250 | +0.27(+0.26%) |
Mar 07, 2017 | 106.57 | 107.05 | 105.49 | 105.72 | 1,596,339 | -0.84(-0.79%) |
Mar 06, 2017 | 105.60 | 106.64 | 104.80 | 106.56 | 1,561,478 | +0.17(+0.16%) |
Mar 03, 2017 | 106.13 | 106.59 | 105.39 | 106.39 | 1,124,434 | +0.13(+0.12%) |
Mar 02, 2017 | 106.68 | 107.20 | 105.92 | 106.27 | 1,229,994 | -1.07(-0.99%) |
Mar 01, 2017 | 106.70 | 107.55 | 106.11 | 107.33 | 2,596,947 | +1.01(+0.95%) |
Feb 28, 2017 | 106.76 | 107.11 | 105.97 | 106.32 | 2,602,534 | -0.67(-0.63%) |
Feb 27, 2017 | 106.08 | 107.09 | 105.63 | 106.99 | 1,818,768 | +0.45(+0.42%) |
Feb 24, 2017 | 104.61 | 106.56 | 103.77 | 106.54 | 1,413,892 | +0.95(+0.90%) |
Feb 23, 2017 | 106.98 | 107.01 | 104.51 | 105.59 | 1,506,726 | -0.76(-0.72%) |
Feb 22, 2017 | 105.50 | 106.36 | 104.95 | 106.36 | 1,795,840 | +0.68(+0.65%) |
Feb 21, 2017 | 103.05 | 105.80 | 102.98 | 105.67 | 2,648,655 | +2.62(+2.54%) |
Feb 17, 2017 | 103.05 | 103.05 | 103.05 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.76 | 104.78 | 101.54 | 102.76 | 3,466,056 | -1.48(-1.42%) |
Feb 15, 2017 | 103.94 | 104.37 | 103.17 | 104.24 | 1,498,897 | +0.53(+0.51%) |
Feb 14, 2017 | 104.04 | 104.28 | 102.87 | 103.71 | 1,354,034 | -0.56(-0.54%) |
Feb 13, 2017 | 104.96 | 105.54 | 104.19 | 104.27 | 1,051,867 | +0.24(+0.23%) |
Feb 10, 2017 | 104.55 | 104.56 | 103.10 | 104.03 | 1,720,085 | -0.01(-0.01%) |
Feb 09, 2017 | 104.45 | 104.45 | 103.81 | 104.04 | 1,513,262 | +0.12(+0.11%) |
Feb 08, 2017 | 105.39 | 105.39 | 103.77 | 103.92 | 2,602,677 | -1.01(-0.97%) |
Feb 07, 2017 | 105.73 | 105.73 | 104.17 | 104.94 | 3,963,424 | -0.14(-0.14%) |
Feb 06, 2017 | 105.83 | 105.83 | 104.79 | 105.08 | 1,269,820 | -0.44(-0.42%) |
Feb 03, 2017 | 105.39 | 105.99 | 104.86 | 105.52 | 1,258,400 | +0.38(+0.36%) |
Feb 02, 2017 | 105.39 | 105.79 | 104.16 | 105.14 | 1,341,859 | -0.46(-0.43%) |
Feb 01, 2017 | 103.96 | 105.62 | 103.61 | 105.60 | 2,358,700 | +2.58(+2.51%) |
Jan 31, 2017 | 104.00 | 104.36 | 102.71 | 103.02 | 2,658,687 | -1.02(-0.98%) |
Jan 30, 2017 | 104.74 | 104.74 | 102.89 | 104.04 | 2,918,105 | -2.01(-1.89%) |
Jan 27, 2017 | 103.70 | 106.86 | 103.46 | 106.05 | 4,033,930 | +3.51(+3.42%) |
Jan 26, 2017 | 103.17 | 104.18 | 101.22 | 102.54 | 4,221,806 | -2.32(-2.22%) |
Jan 25, 2017 | 104.53 | 105.13 | 102.71 | 104.87 | 3,952,093 | +2.05(+1.99%) |
Jan 24, 2017 | 101.44 | 103.01 | 101.44 | 102.82 | 1,928,115 | +1.68(+1.66%) |
Jan 23, 2017 | 101.36 | 102.35 | 100.64 | 101.14 | 2,809,752 | +0.38(+0.37%) |
Jan 20, 2017 | 100.37 | 101.20 | 99.86 | 100.77 | 1,926,026 | +1.35(+1.36%) |
Jan 19, 2017 | 99.91 | 100.82 | 99.12 | 99.41 | 2,085,354 | -0.36(-0.36%) |
Jan 18, 2017 | 98.62 | 99.82 | 98.06 | 99.77 | 1,912,786 | +1.92(+1.96%) |
Jan 17, 2017 | 98.96 | 99.20 | 97.28 | 97.85 | 1,675,890 | -1.29(-1.30%) |
Jan 13, 2017 | 99.14 | 99.14 | 99.14 | 0 | +2.13(+2.19%) | |
Jan 12, 2017 | 97.53 | 97.53 | 95.79 | 97.02 | 1,110,981 | -0.74(-0.75%) |
Jan 11, 2017 | 97.48 | 97.76 | 96.65 | 97.75 | 1,418,623 | +0.47(+0.48%) |
Jan 10, 2017 | 97.74 | 97.75 | 96.67 | 97.29 | 1,469,557 | -0.35(-0.36%) |
Jan 09, 2017 | 96.69 | 98.52 | 96.68 | 97.64 | 1,605,615 | +1.13(+1.17%) |
Jan 06, 2017 | 95.86 | 96.76 | 95.14 | 96.51 | 1,341,962 | +0.47(+0.49%) |
Jan 05, 2017 | 96.44 | 97.57 | 96.03 | 96.04 | 1,822,105 | -0.22(-0.22%) |
Jan 04, 2017 | 96.52 | 96.96 | 95.89 | 96.26 | 1,446,530 | +0.05(+0.06%) |
Jan 03, 2017 | 95.68 | 97.37 | 94.88 | 96.20 | 2,160,176 | +1.37(+1.45%) |
Dec 30, 2016 | 94.83 | 94.83 | 94.83 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.40 | 96.44 | 95.41 | 96.10 | 1,355,310 | -0.38(-0.39%) |
Dec 28, 2016 | 98.57 | 98.97 | 96.43 | 96.48 | 1,222,323 | -1.31(-1.34%) |
Dec 27, 2016 | 97.35 | 98.26 | 97.12 | 97.79 | 884,965 | +0.87(+0.90%) |
Dec 23, 2016 | 96.92 | 96.92 | 96.92 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.85 | 97.04 | 95.83 | 96.59 | 1,545,847 | +1.09(+1.14%) |
Dec 21, 2016 | 95.68 | 96.42 | 95.44 | 95.50 | 1,302,031 | -0.33(-0.35%) |
Dec 20, 2016 | 97.04 | 97.04 | 95.53 | 95.83 | 1,461,121 | -0.13(-0.13%) |
Dec 19, 2016 | 95.73 | 97.39 | 95.55 | 95.96 | 2,478,199 | +2.28(+2.43%) |
Dec 16, 2016 | 95.16 | 95.86 | 93.53 | 93.68 | 2,922,359 | -1.50(-1.57%) |
Dec 15, 2016 | 93.83 | 95.68 | 93.29 | 95.18 | 1,602,719 | +1.51(+1.61%) |
Dec 14, 2016 | 93.26 | 94.60 | 92.98 | 93.67 | 1,571,213 | +0.34(+0.37%) |
Dec 13, 2016 | 93.42 | 94.05 | 93.02 | 93.33 | 1,515,317 | +0.39(+0.41%) |
Dec 12, 2016 | 92.73 | 93.62 | 92.39 | 92.95 | 1,407,071 | -0.01(-0.01%) |
Dec 09, 2016 | 95.16 | 95.16 | 92.19 | 92.95 | 2,494,402 | -2.73(-2.86%) |
Dec 08, 2016 | 94.75 | 96.13 | 94.44 | 95.69 | 1,412,921 | +0.54(+0.56%) |
Dec 07, 2016 | 91.97 | 95.15 | 91.70 | 95.15 | 3,112,972 | +3.13(+3.40%) |
Dec 06, 2016 | 92.86 | 92.86 | 90.98 | 92.03 | 2,710,334 | +0.58(+0.63%) |
Dec 05, 2016 | 90.57 | 91.80 | 89.82 | 91.45 | 3,345,181 | +1.71(+1.90%) |
Dec 02, 2016 | 88.58 | 90.66 | 88.58 | 89.74 | 3,184,934 | +1.71(+1.94%) |
Dec 01, 2016 | 94.35 | 94.41 | 87.33 | 88.03 | 7,570,118 | -6.64(-7.02%) |
Nov 30, 2016 | 96.04 | 96.44 | 94.66 | 94.68 | 2,101,377 | -1.38(-1.44%) |
Nov 29, 2016 | 95.81 | 96.62 | 95.17 | 96.06 | 2,542,973 | +0.71(+0.75%) |
Nov 28, 2016 | 95.93 | 96.48 | 95.28 | 95.35 | 2,232,127 | -0.69(-0.72%) |
Nov 25, 2016 | 95.51 | 96.20 | 94.94 | 96.04 | 884,217 | +0.53(+0.55%) |
Nov 23, 2016 | 95.51 | 95.51 | 95.51 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.45 | 95.88 | 94.72 | 95.29 | 2,216,776 | +0.42(+0.44%) |
Nov 21, 2016 | 93.69 | 94.92 | 93.46 | 94.88 | 2,391,771 | +1.37(+1.46%) |
Nov 18, 2016 | 92.37 | 95.78 | 92.11 | 93.51 | 4,153,861 | +0.81(+0.88%) |
Nov 17, 2016 | 90.71 | 92.74 | 89.95 | 92.70 | 2,059,711 | +2.29(+2.53%) |
Nov 16, 2016 | 89.99 | 90.45 | 89.37 | 90.41 | 1,447,066 | +0.11(+0.12%) |
Nov 15, 2016 | 89.23 | 90.61 | 88.56 | 90.30 | 2,235,641 | +2.33(+2.65%) |
Nov 14, 2016 | 87.34 | 88.33 | 87.08 | 87.97 | 1,981,074 | +0.91(+1.05%) |
Nov 11, 2016 | 85.57 | 87.19 | 84.92 | 87.06 | 1,896,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.63 | 88.80 | 86.17 | 85.70 | 3,031,566 | -1.82(-2.08%) |
Nov 09, 2016 | 86.44 | 87.73 | 85.98 | 87.53 | 2,199,584 | -0.99(-1.12%) |
Nov 08, 2016 | 87.97 | 88.99 | 87.44 | 88.52 | 1,683,339 | +0.54(+0.62%) |
Nov 07, 2016 | 86.16 | 88.03 | 86.14 | 87.97 | 4,095,161 | +3.13(+3.69%) |
Nov 04, 2016 | 84.26 | 85.88 | 83.67 | 84.84 | 2,493,684 | -0.21(-0.25%) |
Nov 03, 2016 | 85.61 | 85.68 | 84.78 | 85.05 | 2,624,514 | -0.54(-0.64%) |
Nov 02, 2016 | 85.61 | 86.29 | 84.66 | 85.60 | 3,187,074 | -0.18(-0.21%) |
Nov 01, 2016 | 86.77 | 87.01 | 84.92 | 85.78 | 2,837,389 | -0.72(-0.84%) |
Oct 31, 2016 | 86.54 | 86.99 | 86.05 | 86.50 | 2,247,349 | +0.58(+0.68%) |
Oct 28, 2016 | 86.82 | 87.34 | 85.76 | 85.92 | 1,795,795 | -0.44(-0.51%) |
Oct 27, 2016 | 88.04 | 88.32 | 86.19 | 86.36 | 2,606,628 | -1.04(-1.20%) |
Oct 26, 2016 | 87.28 | 88.12 | 86.97 | 87.40 | 2,637,738 | -0.19(-0.21%) |
Oct 25, 2016 | 88.53 | 88.56 | 87.44 | 87.59 | 2,483,343 | -0.80(-0.91%) |
Oct 24, 2016 | 87.92 | 88.68 | 87.53 | 88.39 | 2,312,047 | +1.22(+1.40%) |
Oct 21, 2016 | 86.41 | 88.53 | 86.39 | 87.17 | 4,848,517 | +0.60(+0.69%) |
Oct 20, 2016 | 89.30 | 90.13 | 85.61 | 86.57 | 8,869,717 | -2.48(-2.79%) |
Oct 19, 2016 | 89.01 | 89.46 | 88.59 | 89.05 | 4,793,809 | +0.22(+0.25%) |
Oct 18, 2016 | 88.45 | 89.03 | 88.01 | 88.83 | 3,231,695 | +1.26(+1.44%) |
Oct 17, 2016 | 87.42 | 88.51 | 87.05 | 87.57 | 2,471,315 | -0.14(-0.16%) |
Oct 14, 2016 | 87.80 | 88.56 | 87.63 | 87.71 | 3,002,035 | +0.44(+0.50%) |
Oct 13, 2016 | 87.62 | 87.62 | 86.54 | 87.28 | 3,864,786 | -0.85(-0.96%) |
Oct 12, 2016 | 87.69 | 88.48 | 86.45 | 88.12 | 4,435,341 | -0.81(-0.91%) |
Oct 11, 2016 | 90.74 | 90.77 | 88.09 | 88.94 | 5,501,053 | -2.29(-2.51%) |
Oct 10, 2016 | 90.17 | 91.48 | 89.85 | 91.22 | 3,902,586 | +1.61(+1.79%) |
Oct 07, 2016 | 89.18 | 90.10 | 88.31 | 89.62 | 6,491,582 | +0.14(+0.16%) |
Oct 06, 2016 | 88.28 | 89.72 | 87.36 | 89.47 | 11,504,137 | +3.59(+4.18%) |
Oct 05, 2016 | 84.58 | 86.18 | 84.30 | 85.88 | 3,573,511 | +1.20(+1.41%) |
Oct 04, 2016 | 84.44 | 85.19 | 84.18 | 84.69 | 3,008,891 | +0.21(+0.25%) |
Oct 03, 2016 | 84.08 | 85.13 | 84.02 | 84.47 | 2,246,242 | -0.11(-0.13%) |
Sep 30, 2016 | 83.65 | 85.19 | 83.42 | 84.58 | 3,575,865 | +1.32(+1.59%) |
Sep 29, 2016 | 82.96 | 84.03 | 82.59 | 83.26 | 3,475,637 | +0.26(+0.31%) |
Sep 28, 2016 | 82.80 | 83.23 | 82.32 | 83.00 | 1,373,207 | +0.38(+0.46%) |
Sep 27, 2016 | 80.87 | 82.73 | 80.87 | 82.61 | 1,881,404 | +0.98(+1.20%) |
Sep 26, 2016 | 81.72 | 81.93 | 81.23 | 81.63 | 1,906,666 | -0.33(-0.40%) |
Sep 23, 2016 | 82.54 | 83.01 | 81.91 | 81.96 | 1,931,676 | -0.81(-0.98%) |
Sep 22, 2016 | 83.57 | 83.84 | 82.24 | 82.77 | 2,967,974 | -0.54(-0.64%) |
Sep 21, 2016 | 82.62 | 83.33 | 81.98 | 83.31 | 2,067,731 | +1.17(+1.42%) |
Sep 20, 2016 | 82.74 | 83.15 | 81.91 | 82.14 | 2,093,830 | -0.15(-0.18%) |
Sep 19, 2016 | 83.75 | 83.75 | 82.07 | 82.29 | 1,805,764 | -0.72(-0.87%) |
Sep 16, 2016 | 83.21 | 83.80 | 82.10 | 83.02 | 2,341,518 | -0.36(-0.43%) |
Sep 15, 2016 | 81.77 | 83.68 | 81.77 | 83.37 | 2,959,196 | +1.60(+1.95%) |
Sep 14, 2016 | 81.96 | 82.28 | 81.20 | 81.77 | 2,907,461 | +0.03(+0.03%) |
Sep 13, 2016 | 82.57 | 83.20 | 81.26 | 81.75 | 2,652,711 | -1.54(-1.85%) |
Sep 12, 2016 | 80.24 | 83.58 | 80.19 | 83.29 | 2,078,034 | +2.13(+2.63%) |
Sep 09, 2016 | 82.46 | 82.71 | 81.04 | 81.16 | 3,029,458 | -2.13(-2.55%) |
Sep 08, 2016 | 83.22 | 83.88 | 82.92 | 83.29 | 1,344,334 | -0.42(-0.50%) |
Sep 07, 2016 | 83.18 | 84.10 | 83.13 | 83.70 | 2,769,518 | +0.30(+0.36%) |
Sep 06, 2016 | 83.56 | 84.42 | 82.88 | 83.40 | 2,219,598 | -0.59(-0.70%) |
Sep 02, 2016 | 84.77 | 83.99 | 83.99 | 83.99 | 1,819,372 | -0.24(-0.29%) |