Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 106.64 | 107.08 | 106.16 | 106.45 | 2,378,399 | +0.40(+0.38%) |
Aug 30, 2017 | 104.52 | 106.45 | 104.36 | 106.05 | 2,368,774 | +1.52(+1.46%) |
Aug 29, 2017 | 105.79 | 105.96 | 104.52 | 104.52 | 1,836,562 | -1.81(-1.71%) |
Aug 28, 2017 | 105.99 | 107.44 | 105.95 | 106.34 | 1,533,753 | -0.08(-0.07%) |
Aug 25, 2017 | 105.66 | 106.69 | 105.00 | 106.41 | 1,687,730 | +1.13(+1.07%) |
Aug 24, 2017 | 105.68 | 105.69 | 104.90 | 105.28 | 1,414,024 | -0.07(-0.06%) |
Aug 23, 2017 | 105.76 | 106.09 | 104.57 | 105.35 | 1,644,361 | -1.02(-0.96%) |
Aug 22, 2017 | 103.90 | 106.45 | 103.90 | 106.37 | 2,765,418 | +2.95(+2.85%) |
Aug 21, 2017 | 103.22 | 103.94 | 102.50 | 103.42 | 2,219,941 | +0.20(+0.20%) |
Aug 18, 2017 | 103.30 | 103.75 | 102.62 | 103.21 | 1,765,206 | -0.19(-0.18%) |
Aug 17, 2017 | 104.38 | 104.72 | 103.32 | 103.40 | 1,479,136 | -1.21(-1.16%) |
Aug 16, 2017 | 104.30 | 104.96 | 103.93 | 104.61 | 1,775,567 | +0.54(+0.52%) |
Aug 15, 2017 | 105.59 | 105.59 | 104.06 | 104.08 | 1,902,061 | -1.55(-1.46%) |
Aug 14, 2017 | 104.61 | 105.73 | 104.21 | 105.62 | 2,011,783 | +1.76(+1.70%) |
Aug 11, 2017 | 103.74 | 104.59 | 103.46 | 103.86 | 1,626,513 | -0.05(-0.05%) |
Aug 10, 2017 | 104.72 | 104.96 | 103.59 | 103.91 | 2,580,386 | -1.14(-1.08%) |
Aug 09, 2017 | 103.57 | 105.73 | 103.44 | 105.05 | 2,436,471 | +0.99(+0.96%) |
Aug 08, 2017 | 104.57 | 105.07 | 103.74 | 104.06 | 1,761,839 | -0.59(-0.56%) |
Aug 07, 2017 | 105.10 | 105.57 | 104.44 | 104.65 | 1,445,901 | -0.21(-0.20%) |
Aug 04, 2017 | 104.96 | 105.45 | 104.44 | 104.86 | 1,677,698 | +0.32(+0.31%) |
Aug 03, 2017 | 105.89 | 105.89 | 103.80 | 104.53 | 2,719,931 | -0.95(-0.90%) |
Aug 02, 2017 | 105.59 | 106.23 | 104.95 | 105.48 | 2,416,496 | -0.01(-0.01%) |
Aug 01, 2017 | 105.51 | 106.44 | 104.62 | 105.49 | 3,462,420 | -0.06(-0.05%) |
Jul 31, 2017 | 107.17 | 107.29 | 105.51 | 105.55 | 2,855,477 | -1.60(-1.49%) |
Jul 28, 2017 | 108.15 | 108.19 | 106.71 | 107.15 | 2,520,165 | -1.00(-0.93%) |
Jul 27, 2017 | 109.73 | 109.92 | 107.48 | 108.15 | 2,805,389 | -1.57(-1.43%) |
Jul 26, 2017 | 110.41 | 110.79 | 109.54 | 109.72 | 1,334,355 | -0.51(-0.46%) |
Jul 25, 2017 | 110.50 | 110.76 | 109.51 | 110.23 | 1,601,582 | +0.18(+0.16%) |
Jul 24, 2017 | 110.08 | 110.57 | 109.54 | 110.05 | 1,876,865 | -0.16(-0.15%) |
Jul 21, 2017 | 109.53 | 110.61 | 108.68 | 110.21 | 2,900,785 | +0.44(+0.40%) |
Jul 20, 2017 | 110.19 | 111.91 | 105.71 | 109.78 | 9,848,665 | -2.80(-2.48%) |
Jul 19, 2017 | 112.50 | 112.93 | 112.01 | 112.57 | 1,983,199 | +0.48(+0.43%) |
Jul 18, 2017 | 112.27 | 112.52 | 111.60 | 112.09 | 1,958,019 | -0.39(-0.34%) |
Jul 17, 2017 | 111.93 | 113.06 | 111.72 | 112.47 | 1,579,703 | +0.92(+0.82%) |
Jul 14, 2017 | 111.21 | 111.80 | 111.08 | 111.56 | 1,445,888 | +0.41(+0.37%) |
Jul 13, 2017 | 111.63 | 111.97 | 111.07 | 111.14 | 1,213,079 | -0.25(-0.23%) |
Jul 12, 2017 | 111.10 | 111.75 | 110.39 | 111.40 | 1,919,773 | +0.84(+0.76%) |
Jul 11, 2017 | 110.16 | 110.74 | 109.59 | 110.56 | 1,757,941 | +0.42(+0.38%) |
Jul 10, 2017 | 110.08 | 110.60 | 109.77 | 110.14 | 1,290,645 | -0.03(-0.03%) |
Jul 07, 2017 | 109.43 | 110.58 | 108.91 | 110.17 | 1,810,918 | +0.69(+0.63%) |
Jul 06, 2017 | 109.34 | 109.80 | 108.56 | 109.48 | 2,210,883 | -0.39(-0.36%) |
Jul 05, 2017 | 110.63 | 110.79 | 109.49 | 109.87 | 2,521,622 | -0.67(-0.61%) |
Jul 03, 2017 | 110.72 | 111.37 | 109.97 | 110.54 | 980,420 | +0.71(+0.65%) |
Jun 30, 2017 | 110.69 | 111.01 | 109.71 | 109.83 | 3,147,146 | -0.53(-0.48%) |
Jun 29, 2017 | 112.93 | 113.32 | 110.29 | 110.36 | 2,245,595 | -2.62(-2.32%) |
Jun 28, 2017 | 112.69 | 113.47 | 112.66 | 112.98 | 1,629,335 | +0.90(+0.80%) |
Jun 27, 2017 | 112.45 | 113.15 | 111.78 | 112.08 | 1,503,489 | -0.26(-0.23%) |
Jun 26, 2017 | 112.03 | 112.54 | 111.78 | 112.34 | 1,939,320 | +0.59(+0.53%) |
Jun 23, 2017 | 111.02 | 111.79 | 110.81 | 111.75 | 1,909,765 | +0.73(+0.66%) |
Jun 22, 2017 | 111.06 | 111.31 | 110.50 | 111.02 | 1,125,592 | -0.20(-0.18%) |
Jun 21, 2017 | 111.82 | 112.56 | 111.06 | 111.22 | 1,694,390 | -0.80(-0.72%) |
Jun 20, 2017 | 111.72 | 112.84 | 111.72 | 112.02 | 2,262,336 | +0.30(+0.27%) |
Jun 19, 2017 | 110.35 | 111.72 | 110.26 | 111.72 | 2,540,204 | +2.02(+1.84%) |
Jun 16, 2017 | 110.07 | 110.12 | 109.08 | 109.70 | 2,780,430 | -0.30(-0.27%) |
Jun 15, 2017 | 109.28 | 110.06 | 109.06 | 110.00 | 1,429,710 | -0.37(-0.34%) |
Jun 14, 2017 | 110.97 | 110.98 | 108.82 | 110.37 | 2,161,437 | -0.18(-0.16%) |
Jun 13, 2017 | 109.27 | 110.83 | 109.10 | 110.55 | 1,943,372 | +1.66(+1.53%) |
Jun 12, 2017 | 110.32 | 110.79 | 108.36 | 108.89 | 3,720,668 | -1.55(-1.41%) |
Jun 09, 2017 | 108.37 | 110.98 | 108.37 | 110.44 | 4,104,838 | +2.17(+2.01%) |
Jun 08, 2017 | 108.89 | 106.55 | 108.27 | 2,829,892 | +1.79(+1.68%) | |
Jun 07, 2017 | 106.77 | 106.92 | 105.81 | 106.48 | 1,003,619 | -0.02(-0.02%) |
Jun 06, 2017 | 107.06 | 107.42 | 106.40 | 106.50 | 1,957,604 | -0.61(-0.57%) |
Jun 05, 2017 | 108.05 | 108.08 | 106.69 | 107.11 | 1,343,577 | -0.98(-0.91%) |
Jun 02, 2017 | 106.35 | 108.55 | 105.98 | 108.09 | 2,352,012 | +2.02(+1.91%) |
Jun 01, 2017 | 104.06 | 106.17 | 103.81 | 106.07 | 2,674,782 | +2.24(+2.16%) |
May 31, 2017 | 105.04 | 105.15 | 103.57 | 103.83 | 3,308,033 | -1.12(-1.07%) |
May 30, 2017 | 104.82 | 105.14 | 104.56 | 104.95 | 1,452,394 | +0.13(+0.12%) |
May 26, 2017 | 104.37 | 104.97 | 104.23 | 104.82 | 1,293,626 | +0.27(+0.26%) |
May 25, 2017 | 104.47 | 104.70 | 103.81 | 104.55 | 1,685,095 | +0.41(+0.39%) |
May 24, 2017 | 103.87 | 104.68 | 103.47 | 104.14 | 1,157,220 | +0.27(+0.26%) |
May 23, 2017 | 103.83 | 104.39 | 103.59 | 103.87 | 1,452,043 | +0.14(+0.14%) |
May 22, 2017 | 104.50 | 104.50 | 103.16 | 103.73 | 1,511,564 | -0.29(-0.28%) |
May 19, 2017 | 103.84 | 104.44 | 103.36 | 104.01 | 1,653,872 | +0.36(+0.35%) |
May 18, 2017 | 102.65 | 104.12 | 102.30 | 103.65 | 2,244,531 | +0.86(+0.84%) |
May 17, 2017 | 105.16 | 104.91 | 102.78 | 102.79 | 2,263,128 | -2.37(-2.25%) |
May 16, 2017 | 104.27 | 105.17 | 104.14 | 105.16 | 1,866,166 | +0.92(+0.88%) |
May 15, 2017 | 104.19 | 104.73 | 104.07 | 104.24 | 1,303,325 | -0.04(-0.04%) |
May 12, 2017 | 104.44 | 104.82 | 104.13 | 104.28 | 823,205 | -0.18(-0.18%) |
May 11, 2017 | 104.97 | 105.13 | 103.70 | 104.46 | 1,266,920 | -0.96(-0.91%) |
May 10, 2017 | 105.64 | 105.81 | 105.08 | 105.42 | 1,004,444 | -0.21(-0.20%) |
May 09, 2017 | 105.21 | 106.02 | 105.08 | 105.63 | 1,158,914 | +0.20(+0.19%) |
May 08, 2017 | 105.67 | 105.93 | 105.23 | 105.43 | 1,140,615 | -0.15(-0.14%) |
May 05, 2017 | 105.97 | 106.00 | 104.95 | 105.58 | 1,481,254 | -0.12(-0.11%) |
May 04, 2017 | 104.54 | 105.79 | 104.23 | 105.70 | 2,479,324 | +1.38(+1.33%) |
May 03, 2017 | 104.90 | 105.30 | 103.69 | 104.32 | 1,192,080 | -0.16(-0.16%) |
May 02, 2017 | 103.98 | 104.69 | 103.80 | 104.48 | 1,410,594 | +0.67(+0.65%) |
May 01, 2017 | 104.04 | 104.90 | 103.81 | 103.81 | 1,424,863 | -0.66(-0.64%) |
Apr 28, 2017 | 105.34 | 105.51 | 103.96 | 104.47 | 2,293,094 | -0.28(-0.27%) |
Apr 27, 2017 | 103.40 | 105.00 | 103.01 | 104.75 | 1,889,830 | +1.45(+1.40%) |
Apr 26, 2017 | 103.27 | 103.63 | 102.39 | 103.31 | 1,966,115 | -0.07(-0.07%) |
Apr 25, 2017 | 103.01 | 103.46 | 102.39 | 103.38 | 1,712,343 | +1.08(+1.05%) |
Apr 24, 2017 | 102.68 | 102.90 | 101.57 | 102.30 | 2,144,137 | +0.98(+0.96%) |
Apr 21, 2017 | 100.96 | 101.50 | 100.54 | 101.33 | 2,465,491 | +0.18(+0.18%) |
Apr 20, 2017 | 100.24 | 101.61 | 99.01 | 101.14 | 5,193,161 | +3.90(+4.01%) |
Apr 19, 2017 | 97.41 | 97.53 | 96.82 | 97.25 | 2,068,874 | +0.15(+0.15%) |
Apr 18, 2017 | 97.25 | 96.66 | 97.10 | 1,383,124 | +0.07(+0.07%) | |
Apr 17, 2017 | 96.65 | 97.20 | 96.47 | 97.03 | 1,096,711 | +0.78(+0.81%) |
Apr 13, 2017 | 97.38 | 97.69 | 96.24 | 96.25 | 1,395,679 | -1.44(-1.47%) |
Apr 12, 2017 | 97.50 | 97.92 | 97.25 | 97.69 | 1,596,895 | +0.17(+0.18%) |
Apr 11, 2017 | 96.95 | 97.57 | 96.61 | 97.52 | 1,105,758 | +0.17(+0.18%) |
Apr 10, 2017 | 97.69 | 97.94 | 97.13 | 97.35 | 810,465 | -0.38(-0.39%) |
Apr 07, 2017 | 97.04 | 97.82 | 96.92 | 97.73 | 1,461,014 | +0.81(+0.84%) |
Apr 06, 2017 | 96.58 | 97.29 | 96.38 | 96.92 | 1,297,107 | +0.37(+0.38%) |
Apr 05, 2017 | 96.26 | 97.47 | 95.92 | 96.54 | 1,661,102 | +0.28(+0.29%) |
Apr 04, 2017 | 96.48 | 96.80 | 95.64 | 96.26 | 1,657,056 | -0.07(-0.07%) |
Apr 03, 2017 | 96.74 | 97.32 | 95.54 | 96.33 | 1,664,130 | -0.49(-0.51%) |
Mar 31, 2017 | 96.75 | 97.17 | 96.59 | 96.83 | 897,386 | -0.01(-0.01%) |
Mar 30, 2017 | 96.80 | 97.29 | 96.55 | 96.83 | 1,230,496 | +0.02(+0.02%) |
Mar 29, 2017 | 96.99 | 97.45 | 96.34 | 96.81 | 1,883,192 | -0.25(-0.26%) |
Mar 28, 2017 | 96.52 | 97.38 | 96.47 | 97.06 | 1,049,991 | +0.46(+0.48%) |
Mar 27, 2017 | 95.79 | 96.79 | 95.57 | 96.60 | 2,023,884 | +0.01(+0.01%) |
Mar 24, 2017 | 97.07 | 97.44 | 96.25 | 96.60 | 1,097,785 | -0.41(-0.42%) |
Mar 23, 2017 | 97.06 | 97.78 | 96.52 | 97.00 | 1,508,471 | -0.28(-0.29%) |
Mar 22, 2017 | 96.26 | 97.39 | 95.43 | 97.29 | 1,894,235 | +1.16(+1.20%) |
Mar 21, 2017 | 97.28 | 97.80 | 96.02 | 96.13 | 2,910,875 | -1.30(-1.34%) |
Mar 20, 2017 | 97.86 | 97.86 | 96.96 | 97.43 | 1,226,944 | -0.39(-0.40%) |
Mar 17, 2017 | 97.60 | 97.99 | 97.33 | 97.82 | 2,368,591 | +0.64(+0.66%) |
Mar 16, 2017 | 97.63 | 97.93 | 96.88 | 97.18 | 1,435,982 | -0.40(-0.41%) |
Mar 15, 2017 | 96.93 | 97.75 | 96.65 | 97.58 | 1,863,798 | +0.77(+0.79%) |
Mar 14, 2017 | 96.85 | 97.16 | 96.23 | 96.81 | 1,375,644 | -0.55(-0.56%) |
Mar 13, 2017 | 97.23 | 97.53 | 96.82 | 97.36 | 1,026,667 | -0.00(-0.00%) |
Mar 10, 2017 | 97.24 | 97.80 | 96.97 | 97.36 | 1,277,790 | +0.53(+0.54%) |
Mar 09, 2017 | 96.97 | 97.32 | 96.73 | 96.83 | 1,756,798 | -0.25(-0.25%) |
Mar 08, 2017 | 96.77 | 98.48 | 96.59 | 97.08 | 2,184,146 | +0.13(+0.14%) |
Mar 07, 2017 | 96.93 | 97.37 | 96.89 | 96.95 | 1,344,093 | -0.23(-0.23%) |
Mar 06, 2017 | 97.14 | 97.64 | 96.89 | 97.18 | 1,308,281 | -0.19(-0.20%) |
Mar 03, 2017 | 97.65 | 97.89 | 96.93 | 97.37 | 1,239,319 | -0.32(-0.33%) |
Mar 02, 2017 | 98.19 | 98.24 | 97.49 | 97.70 | 1,395,548 | -0.75(-0.76%) |
Mar 01, 2017 | 97.39 | 98.85 | 97.06 | 98.44 | 2,685,338 | +2.13(+2.21%) |
Feb 28, 2017 | 96.54 | 96.83 | 95.99 | 96.31 | 1,961,367 | -0.52(-0.54%) |
Feb 27, 2017 | 97.70 | 97.82 | 96.65 | 96.83 | 1,119,456 | -0.76(-0.78%) |
Feb 24, 2017 | 96.38 | 97.60 | 96.38 | 97.60 | 1,563,597 | +0.76(+0.79%) |
Feb 23, 2017 | 97.29 | 97.50 | 96.73 | 96.83 | 1,169,857 | -0.44(-0.45%) |
Feb 22, 2017 | 97.08 | 97.54 | 96.78 | 97.27 | 1,313,629 | -0.02(-0.02%) |
Feb 21, 2017 | 96.92 | 97.67 | 96.67 | 97.29 | 1,873,235 | +0.36(+0.38%) |
Feb 17, 2017 | 96.93 | 96.93 | 96.93 | 0 | +0.06(+0.06%) | |
Feb 16, 2017 | 96.48 | 97.27 | 95.99 | 96.87 | 1,891,557 | +0.39(+0.41%) |
Feb 15, 2017 | 96.26 | 96.54 | 95.67 | 96.48 | 1,828,177 | +0.00(+0.00%) |
Feb 14, 2017 | 96.02 | 96.51 | 95.52 | 96.47 | 2,620,054 | +0.09(+0.09%) |
Feb 13, 2017 | 95.57 | 96.41 | 95.26 | 96.39 | 2,389,710 | +0.98(+1.03%) |
Feb 10, 2017 | 95.46 | 95.79 | 95.03 | 95.41 | 1,306,755 | -0.01(-0.01%) |
Feb 09, 2017 | 95.19 | 95.56 | 94.98 | 95.41 | 1,687,756 | +0.35(+0.37%) |
Feb 08, 2017 | 94.08 | 95.09 | 94.02 | 95.06 | 1,386,515 | +1.03(+1.10%) |
Feb 07, 2017 | 94.27 | 94.63 | 93.86 | 94.03 | 1,533,356 | +0.02(+0.03%) |
Feb 06, 2017 | 94.48 | 94.84 | 93.94 | 94.01 | 1,880,947 | -0.63(-0.67%) |
Feb 03, 2017 | 95.49 | 95.49 | 94.33 | 94.64 | 1,887,703 | +0.04(+0.05%) |
Feb 02, 2017 | 95.49 | 95.68 | 94.50 | 94.59 | 2,370,330 | -0.72(-0.76%) |
Feb 01, 2017 | 94.08 | 95.44 | 93.92 | 95.32 | 2,475,053 | +0.74(+0.78%) |
Jan 31, 2017 | 94.25 | 94.91 | 93.45 | 94.58 | 2,931,802 | -0.32(-0.33%) |
Jan 30, 2017 | 94.84 | 95.49 | 94.11 | 94.90 | 3,742,763 | -0.12(-0.12%) |
Jan 27, 2017 | 94.89 | 96.51 | 94.51 | 95.01 | 4,822,821 | +0.06(+0.07%) |
Jan 26, 2017 | 93.88 | 96.17 | 92.93 | 94.95 | 9,681,449 | +6.72(+7.61%) |
Jan 25, 2017 | 87.93 | 88.23 | 87.21 | 88.23 | 7,554,022 | +0.82(+0.94%) |
Jan 24, 2017 | 88.54 | 89.00 | 87.33 | 87.41 | 4,945,397 | -1.01(-1.14%) |
Jan 23, 2017 | 88.30 | 88.76 | 88.09 | 88.41 | 3,421,676 | +0.12(+0.13%) |
Jan 20, 2017 | 88.50 | 88.70 | 87.72 | 88.29 | 2,942,239 | +0.17(+0.19%) |
Jan 19, 2017 | 89.30 | 89.65 | 87.62 | 88.13 | 3,703,577 | -1.20(-1.35%) |
Jan 18, 2017 | 88.64 | 89.46 | 88.15 | 89.33 | 2,530,564 | +0.81(+0.91%) |
Jan 17, 2017 | 88.59 | 88.95 | 87.93 | 88.52 | 2,377,237 | -0.23(-0.26%) |
Jan 13, 2017 | 88.75 | 88.75 | 88.75 | 0 | +0.49(+0.55%) | |
Jan 12, 2017 | 87.77 | 88.48 | 87.22 | 88.27 | 2,087,752 | -0.07(-0.08%) |
Jan 11, 2017 | 86.42 | 88.51 | 86.42 | 88.34 | 2,701,780 | +1.52(+1.75%) |
Jan 10, 2017 | 86.38 | 86.92 | 85.96 | 86.82 | 2,818,259 | +0.04(+0.04%) |
Jan 09, 2017 | 86.85 | 87.00 | 86.30 | 86.78 | 2,156,166 | -0.07(-0.08%) |
Jan 06, 2017 | 85.91 | 87.27 | 85.82 | 86.85 | 2,496,189 | +0.87(+1.02%) |
Jan 05, 2017 | 85.18 | 86.32 | 84.67 | 85.98 | 2,672,256 | -0.07(-0.08%) |
Jan 04, 2017 | 85.63 | 86.40 | 85.53 | 86.05 | 2,032,158 | +0.58(+0.68%) |
Jan 03, 2017 | 84.28 | 85.49 | 84.14 | 85.47 | 2,859,989 | +1.81(+2.16%) |
Dec 30, 2016 | 83.66 | 83.66 | 83.66 | 0 | -0.74(-0.88%) | |
Dec 29, 2016 | 84.05 | 84.60 | 83.65 | 84.41 | 1,171,429 | +0.26(+0.31%) |
Dec 28, 2016 | 85.07 | 85.14 | 84.12 | 84.15 | 1,520,299 | -0.65(-0.76%) |
Dec 27, 2016 | 84.72 | 85.04 | 84.23 | 84.79 | 1,248,600 | +0.02(+0.03%) |
Dec 23, 2016 | 84.77 | 84.77 | 84.77 | 0 | +0.65(+0.77%) | |
Dec 22, 2016 | 84.80 | 84.91 | 83.78 | 84.12 | 1,341,630 | -0.31(-0.37%) |
Dec 21, 2016 | 83.10 | 84.56 | 82.66 | 84.43 | 2,501,978 | +1.56(+1.89%) |
Dec 20, 2016 | 83.42 | 83.56 | 82.54 | 82.87 | 2,589,813 | -0.84(-1.00%) |
Dec 19, 2016 | 84.62 | 84.76 | 82.99 | 83.70 | 2,876,230 | -0.90(-1.06%) |
Dec 16, 2016 | 83.22 | 84.94 | 83.13 | 84.60 | 4,159,514 | +1.26(+1.51%) |
Dec 15, 2016 | 82.98 | 83.80 | 82.96 | 83.34 | 3,060,241 | +0.38(+0.46%) |
Dec 14, 2016 | 83.95 | 84.13 | 82.67 | 82.96 | 3,014,595 | -0.97(-1.15%) |
Dec 13, 2016 | 84.81 | 84.86 | 83.83 | 83.93 | 2,453,576 | -0.36(-0.43%) |
Dec 12, 2016 | 84.45 | 84.45 | 82.98 | 84.29 | 2,752,980 | -0.05(-0.06%) |
Dec 09, 2016 | 84.39 | 85.12 | 84.19 | 84.34 | 2,253,298 | -0.14(-0.16%) |
Dec 08, 2016 | 83.64 | 84.68 | 83.31 | 84.48 | 2,650,236 | +0.49(+0.59%) |
Dec 07, 2016 | 82.75 | 83.98 | 82.15 | 83.98 | 2,536,134 | +1.03(+1.25%) |
Dec 06, 2016 | 83.13 | 83.58 | 82.57 | 82.95 | 1,998,786 | +0.02(+0.02%) |
Dec 05, 2016 | 82.40 | 82.97 | 81.89 | 82.93 | 2,720,494 | +0.42(+0.51%) |
Dec 02, 2016 | 82.77 | 82.77 | 81.45 | 82.52 | 3,424,770 | -0.26(-0.31%) |
Dec 01, 2016 | 83.48 | 83.88 | 82.19 | 82.77 | 4,049,241 | -0.87(-1.04%) |
Nov 30, 2016 | 86.12 | 86.24 | 83.57 | 83.64 | 3,806,295 | -2.38(-2.77%) |
Nov 29, 2016 | 85.40 | 86.39 | 84.85 | 86.02 | 2,692,332 | +0.72(+0.84%) |
Nov 28, 2016 | 85.21 | 85.66 | 84.97 | 85.30 | 3,294,683 | -0.30(-0.35%) |
Nov 25, 2016 | 84.69 | 85.61 | 84.60 | 85.60 | 1,211,676 | +0.80(+0.94%) |
Nov 23, 2016 | 84.80 | 84.80 | 84.80 | 0 | +1.13(+1.35%) | |
Nov 22, 2016 | 82.80 | 84.04 | 82.71 | 83.67 | 3,559,138 | +0.82(+0.99%) |
Nov 21, 2016 | 81.01 | 82.90 | 80.96 | 82.85 | 2,808,124 | +1.82(+2.25%) |
Nov 18, 2016 | 81.78 | 82.29 | 80.94 | 81.03 | 2,601,705 | -0.75(-0.92%) |
Nov 17, 2016 | 81.96 | 82.36 | 81.58 | 81.78 | 2,722,251 | +0.23(+0.28%) |
Nov 16, 2016 | 82.28 | 82.43 | 81.49 | 81.56 | 2,412,228 | -0.91(-1.10%) |
Nov 15, 2016 | 82.12 | 82.74 | 81.51 | 82.46 | 3,394,164 | +0.73(+0.89%) |
Nov 14, 2016 | 81.44 | 81.81 | 81.07 | 81.73 | 4,145,748 | +0.50(+0.62%) |
Nov 11, 2016 | 81.90 | 82.34 | 80.86 | 81.23 | 3,185,218 | -1.01(-1.23%) |
Nov 10, 2016 | 80.13 | 83.50 | 80.12 | 82.24 | 6,662,995 | +2.26(+2.82%) |
Nov 09, 2016 | 77.49 | 80.09 | 76.99 | 79.98 | 4,373,468 | +1.72(+2.20%) |
Nov 08, 2016 | 77.21 | 78.54 | 77.12 | 78.26 | 4,087,983 | +1.31(+1.70%) |
Nov 07, 2016 | 76.49 | 77.17 | 76.06 | 76.95 | 3,241,659 | +1.69(+2.24%) |
Nov 04, 2016 | 75.34 | 76.18 | 75.25 | 75.27 | 2,629,306 | +0.32(+0.42%) |
Nov 03, 2016 | 75.70 | 76.05 | 74.88 | 74.95 | 2,186,621 | -0.30(-0.40%) |
Nov 02, 2016 | 74.77 | 75.63 | 74.60 | 75.25 | 3,001,001 | +0.57(+0.77%) |
Nov 01, 2016 | 76.29 | 76.29 | 74.32 | 74.67 | 4,324,481 | -1.31(-1.73%) |
Oct 31, 2016 | 76.43 | 76.78 | 75.64 | 75.99 | 3,108,050 | +0.04(+0.05%) |
Oct 28, 2016 | 76.68 | 77.18 | 75.02 | 75.95 | 5,520,829 | -0.89(-1.16%) |
Oct 27, 2016 | 77.36 | 77.59 | 76.38 | 76.84 | 3,782,773 | -0.51(-0.65%) |
Oct 26, 2016 | 76.82 | 78.18 | 76.65 | 77.34 | 5,201,618 | +0.50(+0.65%) |
Oct 25, 2016 | 79.30 | 80.06 | 76.55 | 76.84 | 19,352,030 | -9.39(-10.89%) |
Oct 24, 2016 | 86.43 | 86.60 | 85.72 | 86.23 | 2,974,816 | +0.23(+0.27%) |
Oct 21, 2016 | 84.92 | 86.16 | 84.71 | 86.00 | 2,372,011 | +0.41(+0.47%) |
Oct 20, 2016 | 84.58 | 86.03 | 84.49 | 85.60 | 3,085,435 | +1.34(+1.59%) |
Oct 19, 2016 | 84.02 | 84.45 | 83.48 | 84.25 | 2,026,218 | +0.20(+0.24%) |
Oct 18, 2016 | 84.19 | 84.27 | 83.38 | 84.05 | 1,350,989 | +0.39(+0.47%) |
Oct 17, 2016 | 83.32 | 83.92 | 83.27 | 83.66 | 1,636,890 | +0.37(+0.44%) |
Oct 14, 2016 | 84.13 | 84.17 | 83.28 | 83.29 | 1,722,993 | -0.33(-0.39%) |
Oct 13, 2016 | 82.91 | 83.95 | 82.57 | 83.62 | 1,989,592 | +0.13(+0.16%) |
Oct 12, 2016 | 83.01 | 83.69 | 82.70 | 83.49 | 1,680,064 | +0.50(+0.61%) |
Oct 11, 2016 | 83.68 | 83.80 | 82.42 | 82.98 | 4,030,086 | -1.03(-1.23%) |
Oct 10, 2016 | 84.26 | 85.33 | 83.79 | 84.02 | 2,399,550 | +0.62(+0.74%) |
Oct 07, 2016 | 84.15 | 84.15 | 81.12 | 83.40 | 7,542,861 | -1.65(-1.94%) |
Oct 06, 2016 | 84.32 | 85.25 | 83.95 | 85.05 | 2,679,164 | +0.61(+0.73%) |
Oct 05, 2016 | 84.36 | 84.72 | 83.98 | 84.44 | 2,403,961 | +0.34(+0.40%) |
Oct 04, 2016 | 85.66 | 85.87 | 84.10 | 84.10 | 2,995,040 | -1.50(-1.75%) |
Oct 03, 2016 | 85.62 | 85.77 | 85.32 | 85.60 | 1,964,106 | -0.25(-0.30%) |
Sep 30, 2016 | 86.50 | 86.80 | 85.31 | 85.85 | 2,333,941 | -0.20(-0.23%) |
Sep 29, 2016 | 87.44 | 87.67 | 85.73 | 86.05 | 2,362,608 | -1.43(-1.64%) |
Sep 28, 2016 | 88.08 | 88.08 | 87.09 | 87.49 | 2,122,382 | -0.14(-0.16%) |
Sep 27, 2016 | 86.84 | 87.75 | 86.43 | 87.63 | 1,386,333 | +0.64(+0.74%) |
Sep 26, 2016 | 87.55 | 87.80 | 86.94 | 86.99 | 1,743,353 | -0.83(-0.95%) |
Sep 23, 2016 | 86.93 | 88.11 | 86.83 | 87.82 | 2,458,050 | +1.05(+1.21%) |
Sep 22, 2016 | 86.69 | 87.11 | 86.34 | 86.77 | 1,768,923 | +0.38(+0.45%) |
Sep 21, 2016 | 85.34 | 86.42 | 84.77 | 86.39 | 1,874,686 | +1.00(+1.17%) |
Sep 20, 2016 | 85.34 | 85.99 | 85.19 | 85.39 | 2,559,889 | +0.51(+0.60%) |
Sep 19, 2016 | 84.56 | 85.47 | 84.35 | 84.88 | 2,770,017 | -0.14(-0.16%) |
Sep 16, 2016 | 85.71 | 85.84 | 84.31 | 85.02 | 3,102,640 | -0.86(-1.00%) |
Sep 15, 2016 | 85.72 | 86.27 | 85.34 | 85.88 | 2,243,513 | +0.35(+0.41%) |
Sep 14, 2016 | 85.29 | 86.01 | 85.16 | 85.53 | 2,250,242 | +0.58(+0.68%) |
Sep 13, 2016 | 86.51 | 86.72 | 84.92 | 84.95 | 3,254,945 | -1.74(-2.00%) |
Sep 12, 2016 | 84.84 | 86.91 | 84.81 | 86.69 | 3,185,366 | +1.54(+1.81%) |
Sep 09, 2016 | 87.22 | 87.37 | 85.15 | 85.15 | 3,701,732 | -2.78(-3.16%) |
Sep 08, 2016 | 88.50 | 88.78 | 87.80 | 87.93 | 1,940,807 | -0.97(-1.10%) |
Sep 07, 2016 | 88.32 | 89.09 | 87.80 | 88.90 | 2,187,775 | +0.42(+0.48%) |
Sep 06, 2016 | 89.18 | 89.18 | 88.16 | 88.48 | 1,193,718 | -0.40(-0.45%) |
Sep 02, 2016 | 88.61 | 88.89 | 88.89 | 88.89 | 1,368,567 | +0.36(+0.41%) |