Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 115.51 | 116.17 | 115.39 | 116.14 | 370,330 | +1.27(+1.11%) |
Aug 30, 2017 | 114.73 | 115.06 | 114.56 | 114.88 | 262,761 | +0.29(+0.26%) |
Aug 29, 2017 | 114.22 | 114.64 | 114.14 | 114.58 | 399,118 | +0.16(+0.14%) |
Aug 28, 2017 | 114.62 | 114.77 | 113.87 | 114.42 | 273,152 | -0.10(-0.09%) |
Aug 25, 2017 | 115.08 | 114.34 | 114.53 | 326,387 | +0.49(+0.43%) | |
Aug 24, 2017 | 114.62 | 114.69 | 114.02 | 114.04 | 315,848 | -0.51(-0.44%) |
Aug 23, 2017 | 115.00 | 115.07 | 114.40 | 114.55 | 335,919 | -0.25(-0.22%) |
Aug 22, 2017 | 114.88 | 115.16 | 114.60 | 114.80 | 326,426 | +0.02(+0.01%) |
Aug 21, 2017 | 114.57 | 114.90 | 114.41 | 114.78 | 262,376 | +0.67(+0.59%) |
Aug 18, 2017 | 114.58 | 114.64 | 113.58 | 114.11 | 385,809 | -0.71(-0.62%) |
Aug 17, 2017 | 116.20 | 116.21 | 114.81 | 114.81 | 584,865 | -0.99(-0.86%) |
Aug 16, 2017 | 115.84 | 116.16 | 115.48 | 115.81 | 730,584 | +2.30(+2.03%) |
Aug 15, 2017 | 113.52 | 113.73 | 113.16 | 113.51 | 335,651 | +0.74(+0.66%) |
Aug 14, 2017 | 112.36 | 113.34 | 112.25 | 112.77 | 313,604 | +0.86(+0.76%) |
Aug 11, 2017 | 111.48 | 112.14 | 111.31 | 111.91 | 288,385 | +0.37(+0.33%) |
Aug 10, 2017 | 112.05 | 112.12 | 111.49 | 111.54 | 369,090 | -1.41(-1.25%) |
Aug 09, 2017 | 112.36 | 113.22 | 112.20 | 112.95 | 450,759 | +0.15(+0.14%) |
Aug 08, 2017 | 113.19 | 113.32 | 112.51 | 112.79 | 470,491 | -0.35(-0.31%) |
Aug 07, 2017 | 112.73 | 113.17 | 112.55 | 113.14 | 442,067 | +0.67(+0.60%) |
Aug 04, 2017 | 111.27 | 112.53 | 111.22 | 112.47 | 820,353 | +1.93(+1.75%) |
Aug 03, 2017 | 110.98 | 111.29 | 110.50 | 110.54 | 413,414 | -0.55(-0.50%) |
Aug 02, 2017 | 110.79 | 111.10 | 110.50 | 111.09 | 651,634 | +0.30(+0.27%) |
Aug 01, 2017 | 111.07 | 111.42 | 110.75 | 110.79 | 384,612 | -0.31(-0.28%) |
Jul 31, 2017 | 111.17 | 111.34 | 110.79 | 111.11 | 559,916 | +0.41(+0.37%) |
Jul 28, 2017 | 110.83 | 110.83 | 109.53 | 110.70 | 1,013,524 | +2.43(+2.25%) |
Jul 27, 2017 | 109.64 | 109.88 | 107.50 | 108.27 | 1,392,737 | +5.63(+5.49%) |
Jul 26, 2017 | 102.39 | 102.82 | 102.25 | 102.63 | 398,097 | +1.04(+1.02%) |
Jul 25, 2017 | 102.06 | 102.14 | 101.14 | 101.59 | 460,865 | +0.23(+0.23%) |
Jul 24, 2017 | 101.57 | 101.70 | 100.90 | 101.36 | 466,072 | -1.30(-1.27%) |
Jul 21, 2017 | 102.77 | 102.89 | 102.14 | 102.67 | 394,501 | -0.68(-0.66%) |
Jul 20, 2017 | 102.91 | 103.63 | 102.91 | 103.35 | 299,899 | +0.28(+0.27%) |
Jul 19, 2017 | 102.92 | 103.22 | 102.70 | 103.07 | 473,437 | +0.20(+0.19%) |
Jul 18, 2017 | 102.56 | 103.04 | 102.50 | 102.87 | 407,257 | -0.20(-0.20%) |
Jul 17, 2017 | 103.53 | 103.54 | 103.02 | 103.08 | 339,524 | -0.53(-0.51%) |
Jul 14, 2017 | 103.08 | 103.61 | 102.91 | 103.60 | 313,737 | +1.42(+1.39%) |
Jul 13, 2017 | 102.59 | 102.60 | 101.77 | 102.18 | 337,577 | -0.26(-0.26%) |
Jul 12, 2017 | 102.13 | 102.83 | 102.00 | 102.45 | 408,328 | +1.80(+1.78%) |
Jul 11, 2017 | 100.40 | 100.96 | 100.18 | 100.65 | 392,264 | -0.80(-0.79%) |
Jul 10, 2017 | 101.36 | 101.72 | 101.19 | 101.45 | 334,983 | +0.79(+0.79%) |
Jul 07, 2017 | 100.50 | 100.96 | 100.40 | 100.66 | 381,434 | -0.10(-0.10%) |
Jul 06, 2017 | 100.28 | 101.11 | 100.25 | 100.76 | 350,657 | -0.78(-0.77%) |
Jul 05, 2017 | 100.95 | 101.71 | 100.91 | 101.54 | 333,359 | +0.16(+0.16%) |
Jul 03, 2017 | 101.19 | 101.62 | 101.17 | 101.38 | 224,208 | -0.59(-0.58%) |
Jun 30, 2017 | 102.39 | 102.48 | 101.61 | 101.97 | 383,431 | -0.26(-0.26%) |
Jun 29, 2017 | 102.65 | 102.75 | 101.91 | 102.23 | 396,470 | -1.17(-1.13%) |
Jun 28, 2017 | 102.75 | 103.63 | 102.62 | 103.40 | 522,749 | +0.93(+0.91%) |
Jun 27, 2017 | 102.77 | 103.08 | 102.45 | 102.47 | 540,115 | +0.19(+0.18%) |
Jun 26, 2017 | 102.16 | 102.56 | 102.05 | 102.28 | 384,193 | +0.80(+0.79%) |
Jun 23, 2017 | 101.39 | 101.77 | 101.23 | 101.48 | 438,435 | -0.31(-0.30%) |
Jun 22, 2017 | 102.31 | 102.43 | 101.77 | 101.79 | 496,673 | -1.81(-1.75%) |
Jun 21, 2017 | 103.71 | 104.14 | 103.55 | 103.60 | 306,262 | -0.37(-0.35%) |
Jun 20, 2017 | 104.68 | 104.83 | 103.78 | 103.97 | 259,314 | -0.44(-0.42%) |
Jun 19, 2017 | 104.28 | 104.53 | 104.05 | 104.41 | 292,232 | +0.82(+0.79%) |
Jun 16, 2017 | 103.21 | 103.62 | 102.79 | 103.59 | 397,627 | +1.16(+1.13%) |
Jun 15, 2017 | 101.58 | 102.61 | 101.55 | 102.44 | 394,116 | -0.14(-0.14%) |
Jun 14, 2017 | 102.89 | 103.06 | 102.25 | 102.58 | 428,023 | +0.74(+0.73%) |
Jun 13, 2017 | 102.00 | 102.19 | 101.61 | 101.84 | 491,307 | +0.31(+0.30%) |
Jun 12, 2017 | 101.15 | 101.61 | 100.86 | 101.53 | 350,590 | -0.20(-0.19%) |
Jun 09, 2017 | 101.98 | 102.33 | 101.34 | 101.73 | 375,602 | -0.30(-0.29%) |
Jun 08, 2017 | 102.96 | 103.02 | 101.83 | 102.03 | 411,148 | -1.88(-1.81%) |
Jun 07, 2017 | 104.73 | 104.73 | 103.39 | 103.91 | 519,764 | -0.51(-0.49%) |
Jun 06, 2017 | 104.26 | 104.67 | 104.11 | 104.42 | 313,743 | -0.36(-0.34%) |
Jun 05, 2017 | 104.88 | 104.96 | 104.46 | 104.78 | 281,444 | -0.30(-0.28%) |
Jun 02, 2017 | 104.84 | 105.08 | 104.67 | 105.08 | 318,412 | +0.53(+0.50%) |
Jun 01, 2017 | 104.73 | 104.82 | 103.85 | 104.55 | 361,080 | +0.80(+0.77%) |
May 31, 2017 | 104.34 | 104.44 | 103.46 | 103.75 | 381,874 | +0.73(+0.71%) |
May 30, 2017 | 102.60 | 103.25 | 102.58 | 103.02 | 225,618 | -0.26(-0.26%) |
May 26, 2017 | 102.72 | 103.42 | 102.65 | 103.28 | 373,908 | -0.42(-0.40%) |
May 25, 2017 | 103.22 | 103.95 | 103.22 | 103.70 | 426,289 | -0.13(-0.12%) |
May 24, 2017 | 103.53 | 103.85 | 103.31 | 103.82 | 312,525 | +0.23(+0.22%) |
May 23, 2017 | 103.29 | 104.23 | 103.29 | 103.59 | 582,479 | +0.44(+0.43%) |
May 22, 2017 | 102.85 | 103.52 | 102.81 | 103.15 | 435,087 | +0.30(+0.29%) |
May 19, 2017 | 102.41 | 102.91 | 102.39 | 102.85 | 320,905 | +0.72(+0.70%) |
May 18, 2017 | 102.45 | 102.47 | 101.67 | 102.14 | 418,329 | -0.98(-0.95%) |
May 17, 2017 | 103.82 | 104.20 | 103.08 | 103.12 | 538,935 | -0.43(-0.41%) |
May 16, 2017 | 103.22 | 103.60 | 102.90 | 103.54 | 732,717 | +2.15(+2.12%) |
May 15, 2017 | 101.66 | 101.73 | 101.24 | 101.39 | 739,264 | -0.61(-0.60%) |
May 12, 2017 | 101.77 | 102.23 | 101.64 | 102.00 | 526,171 | +0.03(+0.03%) |
May 11, 2017 | 101.20 | 101.98 | 101.10 | 101.97 | 880,100 | +0.30(+0.29%) |
May 10, 2017 | 101.78 | 101.82 | 101.36 | 101.67 | 502,342 | -0.20(-0.19%) |
May 09, 2017 | 102.24 | 102.24 | 101.69 | 101.87 | 310,038 | -0.16(-0.16%) |
May 08, 2017 | 102.22 | 102.39 | 101.76 | 102.03 | 434,439 | +0.30(+0.29%) |
May 05, 2017 | 101.19 | 101.73 | 101.03 | 101.73 | 401,000 | +0.43(+0.42%) |
May 04, 2017 | 99.72 | 101.41 | 99.65 | 101.31 | 522,181 | +1.53(+1.53%) |
May 03, 2017 | 100.16 | 100.17 | 99.49 | 99.77 | 341,637 | -0.09(-0.09%) |
May 02, 2017 | 100.00 | 100.22 | 99.75 | 99.87 | 360,992 | +0.02(+0.02%) |
May 01, 2017 | 99.68 | 100.17 | 99.56 | 99.85 | 368,765 | -0.08(-0.08%) |
Apr 28, 2017 | 99.26 | 99.98 | 98.97 | 99.93 | 441,284 | -0.03(-0.03%) |
Apr 27, 2017 | 99.68 | 100.04 | 99.56 | 99.96 | 579,925 | +0.56(+0.56%) |
Apr 26, 2017 | 99.34 | 99.83 | 99.31 | 99.40 | 817,877 | -0.29(-0.29%) |
Apr 25, 2017 | 99.82 | 99.86 | 99.48 | 99.69 | 503,051 | +0.40(+0.40%) |
Apr 24, 2017 | 98.80 | 99.50 | 98.58 | 99.29 | 698,251 | +2.24(+2.31%) |
Apr 21, 2017 | 97.18 | 97.23 | 96.86 | 97.05 | 688,386 | +0.02(+0.02%) |
Apr 20, 2017 | 97.93 | 97.93 | 97.03 | 97.03 | 872,935 | +0.23(+0.24%) |
Apr 19, 2017 | 97.59 | 98.08 | 96.73 | 96.80 | 945,919 | -1.95(-1.97%) |
Apr 18, 2017 | 98.54 | 98.87 | 98.28 | 98.75 | 466,485 | -0.19(-0.19%) |
Apr 17, 2017 | 98.54 | 98.96 | 98.47 | 98.94 | 261,129 | +0.56(+0.57%) |
Apr 13, 2017 | 98.80 | 98.88 | 98.38 | 98.38 | 279,316 | -0.64(-0.64%) |
Apr 12, 2017 | 98.97 | 99.10 | 98.70 | 99.02 | 368,693 | +0.53(+0.54%) |
Apr 11, 2017 | 98.55 | 98.77 | 97.98 | 98.49 | 657,131 | +0.89(+0.92%) |
Apr 10, 2017 | 97.31 | 97.75 | 97.22 | 97.60 | 379,019 | +0.59(+0.61%) |
Apr 07, 2017 | 97.37 | 97.57 | 96.99 | 97.01 | 487,306 | -1.06(-1.08%) |
Apr 06, 2017 | 97.77 | 98.51 | 97.77 | 98.07 | 502,886 | +0.22(+0.23%) |
Apr 05, 2017 | 98.36 | 98.44 | 97.69 | 97.85 | 379,968 | -0.06(-0.06%) |
Apr 04, 2017 | 97.86 | 98.10 | 97.80 | 97.91 | 369,210 | -0.19(-0.19%) |
Apr 03, 2017 | 97.84 | 98.23 | 97.65 | 98.10 | 473,038 | -0.26(-0.26%) |
Mar 31, 2017 | 98.09 | 98.63 | 97.73 | 98.35 | 785,808 | -0.45(-0.46%) |
Mar 30, 2017 | 99.15 | 99.31 | 98.78 | 98.80 | 315,892 | -0.36(-0.36%) |
Mar 29, 2017 | 98.65 | 99.25 | 98.57 | 99.16 | 402,904 | +0.07(+0.07%) |
Mar 28, 2017 | 99.17 | 99.29 | 98.93 | 99.09 | 359,415 | -0.20(-0.20%) |
Mar 27, 2017 | 99.36 | 99.41 | 98.89 | 99.29 | 499,162 | +0.21(+0.21%) |
Mar 24, 2017 | 99.01 | 99.29 | 98.81 | 99.08 | 254,960 | +0.17(+0.17%) |
Mar 23, 2017 | 98.73 | 99.33 | 98.68 | 98.91 | 399,041 | -0.12(-0.12%) |
Mar 22, 2017 | 98.96 | 99.28 | 98.74 | 99.02 | 346,192 | -0.23(-0.23%) |
Mar 21, 2017 | 99.16 | 99.67 | 98.96 | 99.25 | 530,753 | +0.37(+0.37%) |
Mar 20, 2017 | 99.21 | 99.23 | 98.81 | 98.89 | 410,144 | +0.10(+0.10%) |
Mar 17, 2017 | 98.66 | 99.02 | 98.55 | 98.79 | 843,424 | +1.01(+1.04%) |
Mar 16, 2017 | 97.65 | 97.83 | 97.31 | 97.77 | 457,654 | +0.84(+0.87%) |
Mar 15, 2017 | 96.29 | 97.14 | 96.07 | 96.93 | 503,611 | +0.71(+0.74%) |
Mar 14, 2017 | 95.73 | 96.43 | 95.69 | 96.22 | 434,527 | +0.26(+0.27%) |
Mar 13, 2017 | 96.18 | 96.38 | 95.69 | 95.96 | 495,797 | +0.33(+0.35%) |
Mar 10, 2017 | 95.56 | 95.68 | 95.21 | 95.63 | 416,416 | +0.89(+0.93%) |
Mar 09, 2017 | 94.68 | 95.06 | 94.39 | 94.74 | 299,846 | +0.30(+0.32%) |
Mar 08, 2017 | 94.74 | 94.74 | 94.41 | 94.45 | 602,600 | -0.28(-0.30%) |
Mar 07, 2017 | 94.76 | 95.19 | 94.63 | 94.73 | 908,873 | -0.79(-0.83%) |
Mar 06, 2017 | 95.54 | 95.73 | 95.20 | 95.52 | 440,361 | -0.41(-0.43%) |
Mar 03, 2017 | 95.95 | 96.17 | 95.66 | 95.93 | 907,242 | -0.71(-0.73%) |
Mar 02, 2017 | 96.44 | 96.99 | 96.43 | 96.63 | 447,347 | -0.14(-0.14%) |
Mar 01, 2017 | 96.64 | 97.22 | 96.57 | 96.77 | 629,043 | -0.50(-0.52%) |
Feb 28, 2017 | 97.40 | 97.79 | 97.23 | 97.27 | 430,468 | -0.44(-0.45%) |
Feb 27, 2017 | 97.60 | 97.94 | 97.37 | 97.71 | 465,423 | +0.05(+0.05%) |
Feb 24, 2017 | 97.35 | 98.07 | 97.30 | 97.66 | 587,098 | -0.43(-0.43%) |
Feb 23, 2017 | 97.90 | 98.40 | 97.79 | 98.09 | 783,645 | +0.44(+0.45%) |
Feb 22, 2017 | 96.87 | 97.74 | 96.81 | 97.65 | 880,976 | +0.43(+0.45%) |
Feb 21, 2017 | 96.49 | 97.47 | 96.39 | 97.21 | 871,010 | +0.50(+0.51%) |
Feb 17, 2017 | 96.71 | 96.71 | 96.71 | 0 | +0.53(+0.55%) | |
Feb 16, 2017 | 96.02 | 96.44 | 96.02 | 96.18 | 717,796 | -0.09(-0.10%) |
Feb 15, 2017 | 95.23 | 96.35 | 95.23 | 96.28 | 427,009 | +0.75(+0.78%) |
Feb 14, 2017 | 95.49 | 95.75 | 95.04 | 95.53 | 519,735 | -0.59(-0.61%) |
Feb 13, 2017 | 96.39 | 96.46 | 95.87 | 96.12 | 567,638 | +0.24(+0.25%) |
Feb 10, 2017 | 95.09 | 96.18 | 95.07 | 95.87 | 467,097 | -0.32(-0.33%) |
Feb 09, 2017 | 96.05 | 96.38 | 95.70 | 96.19 | 662,343 | +0.14(+0.15%) |
Feb 08, 2017 | 95.82 | 96.23 | 95.37 | 96.05 | 652,455 | +1.03(+1.08%) |
Feb 07, 2017 | 94.40 | 95.14 | 94.30 | 95.02 | 448,763 | +0.74(+0.79%) |
Feb 06, 2017 | 94.10 | 94.39 | 93.79 | 94.28 | 364,539 | +0.04(+0.04%) |
Feb 03, 2017 | 94.17 | 94.63 | 93.96 | 94.24 | 554,325 | +0.58(+0.62%) |
Feb 02, 2017 | 93.16 | 94.04 | 93.14 | 93.66 | 768,033 | -0.55(-0.58%) |
Feb 01, 2017 | 93.72 | 94.45 | 93.48 | 94.20 | 706,079 | -0.15(-0.16%) |
Jan 31, 2017 | 94.26 | 94.58 | 93.95 | 94.36 | 648,623 | +0.30(+0.32%) |
Jan 30, 2017 | 93.38 | 94.14 | 93.34 | 94.05 | 795,171 | -1.12(-1.18%) |
Jan 27, 2017 | 95.79 | 95.86 | 94.92 | 95.17 | 1,748,731 | +0.72(+0.77%) |
Jan 26, 2017 | 94.80 | 95.01 | 94.24 | 94.45 | 1,777,265 | +2.95(+3.22%) |
Jan 25, 2017 | 92.31 | 92.39 | 91.48 | 91.50 | 806,172 | -0.60(-0.65%) |
Jan 24, 2017 | 91.79 | 92.18 | 91.74 | 92.10 | 795,303 | +0.54(+0.59%) |
Jan 23, 2017 | 91.29 | 91.68 | 90.88 | 91.56 | 724,333 | +1.15(+1.28%) |
Jan 20, 2017 | 90.43 | 90.41 | 89.79 | 90.41 | 1,480,199 | -0.03(-0.03%) |
Jan 19, 2017 | 90.68 | 90.84 | 90.22 | 90.43 | 544,466 | +0.08(+0.08%) |
Jan 18, 2017 | 90.51 | 90.63 | 90.04 | 90.36 | 687,331 | +0.35(+0.38%) |
Jan 17, 2017 | 89.59 | 90.08 | 89.56 | 90.01 | 859,378 | -0.72(-0.80%) |
Jan 13, 2017 | 90.73 | 90.73 | 90.73 | 0 | +0.30(+0.34%) | |
Jan 12, 2017 | 90.65 | 90.79 | 90.19 | 90.43 | 588,262 | +0.40(+0.44%) |
Jan 11, 2017 | 89.40 | 90.15 | 89.09 | 90.04 | 715,952 | +0.83(+0.93%) |
Jan 10, 2017 | 89.86 | 89.95 | 89.13 | 89.21 | 653,131 | -0.54(-0.60%) |
Jan 09, 2017 | 89.17 | 90.03 | 89.14 | 89.75 | 693,367 | +0.14(+0.16%) |
Jan 06, 2017 | 89.64 | 89.94 | 89.33 | 89.61 | 635,727 | -0.36(-0.40%) |
Jan 05, 2017 | 89.11 | 90.17 | 89.03 | 89.97 | 824,013 | +1.05(+1.18%) |
Jan 04, 2017 | 88.88 | 88.99 | 88.53 | 88.92 | 774,593 | +1.09(+1.25%) |
Jan 03, 2017 | 87.63 | 87.85 | 87.12 | 87.82 | 774,391 | +0.28(+0.32%) |
Dec 30, 2016 | 87.54 | 87.54 | 87.54 | 0 | +0.40(+0.46%) | |
Dec 29, 2016 | 87.26 | 87.46 | 87.00 | 87.14 | 747,819 | +0.59(+0.68%) |
Dec 28, 2016 | 86.58 | 87.04 | 86.52 | 86.55 | 551,353 | -0.59(-0.68%) |
Dec 27, 2016 | 87.13 | 87.28 | 86.90 | 87.14 | 503,971 | +0.06(+0.07%) |
Dec 23, 2016 | 87.08 | 87.08 | 87.08 | 0 | +0.08(+0.09%) | |
Dec 22, 2016 | 87.05 | 87.34 | 86.84 | 87.00 | 627,921 | -0.51(-0.58%) |
Dec 21, 2016 | 87.67 | 87.89 | 87.42 | 87.51 | 606,164 | +0.37(+0.43%) |
Dec 20, 2016 | 87.26 | 87.36 | 86.87 | 87.14 | 762,159 | -0.18(-0.20%) |
Dec 19, 2016 | 87.52 | 87.90 | 87.23 | 87.32 | 721,685 | -0.22(-0.25%) |
Dec 16, 2016 | 87.21 | 87.56 | 86.96 | 87.53 | 1,055,243 | +0.73(+0.84%) |
Dec 15, 2016 | 87.33 | 87.42 | 86.54 | 86.80 | 1,093,231 | -0.77(-0.88%) |
Dec 14, 2016 | 88.70 | 89.15 | 87.48 | 87.57 | 2,466,560 | -1.63(-1.83%) |
Dec 13, 2016 | 89.72 | 90.18 | 89.18 | 89.20 | 1,367,888 | +1.28(+1.46%) |
Dec 12, 2016 | 87.71 | 88.04 | 87.53 | 87.92 | 1,416,423 | +0.43(+0.49%) |
Dec 09, 2016 | 87.42 | 87.56 | 87.24 | 87.49 | 838,121 | +0.92(+1.06%) |
Dec 08, 2016 | 87.00 | 87.05 | 86.39 | 86.57 | 959,632 | +0.11(+0.13%) |
Dec 07, 2016 | 85.27 | 86.55 | 85.23 | 86.46 | 1,418,100 | +1.79(+2.11%) |
Dec 06, 2016 | 85.06 | 85.09 | 84.51 | 84.68 | 1,147,249 | -0.51(-0.59%) |
Dec 05, 2016 | 85.60 | 85.62 | 84.91 | 85.18 | 958,333 | +0.63(+0.75%) |
Dec 02, 2016 | 84.60 | 84.87 | 84.16 | 84.55 | 1,931,570 | +0.37(+0.44%) |
Dec 01, 2016 | 84.87 | 84.94 | 84.01 | 84.18 | 1,527,783 | -1.09(-1.27%) |
Nov 30, 2016 | 86.24 | 86.25 | 85.27 | 85.27 | 1,725,323 | -0.72(-0.83%) |
Nov 29, 2016 | 85.84 | 86.22 | 85.68 | 85.98 | 1,150,007 | +0.24(+0.28%) |
Nov 28, 2016 | 85.25 | 85.86 | 84.94 | 85.74 | 1,143,832 | -0.03(-0.04%) |
Nov 25, 2016 | 85.96 | 86.02 | 85.66 | 85.77 | 474,926 | +0.97(+1.14%) |
Nov 23, 2016 | 84.81 | 84.81 | 84.81 | 0 | -0.22(-0.26%) | |
Nov 22, 2016 | 84.98 | 85.56 | 84.97 | 85.02 | 1,748,880 | -0.61(-0.71%) |
Nov 21, 2016 | 85.66 | 85.95 | 85.04 | 85.63 | 807,389 | -0.04(-0.05%) |
Nov 18, 2016 | 85.73 | 85.93 | 85.14 | 85.67 | 1,128,632 | -0.58(-0.67%) |
Nov 17, 2016 | 86.15 | 86.50 | 86.01 | 86.25 | 1,380,389 | +1.00(+1.18%) |
Nov 16, 2016 | 84.59 | 85.30 | 84.59 | 85.25 | 1,809,365 | +0.21(+0.25%) |
Nov 15, 2016 | 84.50 | 85.23 | 84.36 | 85.04 | 857,036 | +0.77(+0.91%) |
Nov 14, 2016 | 84.30 | 84.58 | 83.77 | 84.27 | 1,343,745 | -1.10(-1.29%) |
Nov 11, 2016 | 84.89 | 85.68 | 84.80 | 85.38 | 2,187,037 | -0.27(-0.31%) |
Nov 10, 2016 | 85.69 | 86.16 | 84.53 | 85.65 | 1,622,208 | -2.30(-2.61%) |
Nov 09, 2016 | 87.08 | 88.33 | 87.03 | 87.95 | 838,852 | -0.98(-1.10%) |
Nov 08, 2016 | 88.20 | 89.08 | 88.17 | 88.92 | 469,549 | +0.91(+1.03%) |
Nov 07, 2016 | 87.43 | 88.01 | 85.00 | 88.01 | 627,818 | +0.53(+0.61%) |
Nov 04, 2016 | 87.88 | 88.17 | 87.47 | 87.48 | 635,019 | -0.11(-0.13%) |
Nov 03, 2016 | 88.00 | 88.47 | 87.40 | 87.59 | 976,887 | -1.54(-1.73%) |
Nov 02, 2016 | 89.61 | 89.65 | 89.08 | 89.13 | 606,957 | -0.39(-0.43%) |
Nov 01, 2016 | 90.49 | 90.56 | 89.49 | 89.52 | 731,836 | -1.04(-1.15%) |
Oct 31, 2016 | 90.62 | 90.79 | 90.29 | 90.57 | 895,648 | +0.34(+0.37%) |
Oct 28, 2016 | 90.42 | 90.70 | 90.20 | 90.23 | 666,761 | -0.14(-0.16%) |
Oct 27, 2016 | 91.38 | 91.48 | 90.36 | 90.37 | 952,248 | -0.63(-0.69%) |
Oct 26, 2016 | 91.75 | 91.77 | 90.99 | 91.00 | 1,140,220 | -0.14(-0.16%) |
Oct 25, 2016 | 91.16 | 91.55 | 91.05 | 91.15 | 1,155,625 | +0.01(+0.01%) |
Oct 24, 2016 | 91.17 | 91.33 | 90.80 | 91.14 | 730,880 | -0.03(-0.03%) |
Oct 21, 2016 | 90.89 | 91.31 | 90.44 | 91.16 | 1,000,397 | -0.01(-0.01%) |
Oct 20, 2016 | 90.96 | 91.59 | 90.93 | 91.17 | 770,075 | -0.12(-0.13%) |
Oct 19, 2016 | 91.69 | 91.86 | 91.25 | 91.29 | 584,358 | +0.20(+0.22%) |
Oct 18, 2016 | 92.06 | 92.08 | 91.06 | 91.09 | 721,525 | +0.35(+0.39%) |
Oct 17, 2016 | 90.62 | 90.97 | 90.47 | 90.73 | 841,039 | -0.65(-0.71%) |
Oct 14, 2016 | 91.72 | 91.93 | 91.27 | 91.38 | 673,370 | -0.84(-0.91%) |
Oct 13, 2016 | 91.41 | 92.50 | 91.13 | 92.23 | 655,004 | +0.17(+0.18%) |
Oct 12, 2016 | 92.82 | 92.84 | 91.85 | 92.06 | 1,103,398 | -0.58(-0.63%) |
Oct 11, 2016 | 94.15 | 94.24 | 92.51 | 92.64 | 1,112,202 | -2.09(-2.21%) |
Oct 10, 2016 | 95.03 | 95.06 | 94.61 | 94.73 | 403,891 | -0.16(-0.17%) |
Oct 07, 2016 | 94.72 | 95.14 | 94.35 | 94.89 | 660,280 | -0.84(-0.88%) |
Oct 06, 2016 | 95.86 | 96.17 | 95.60 | 95.73 | 634,719 | -0.66(-0.68%) |
Oct 05, 2016 | 97.04 | 97.51 | 96.22 | 96.39 | 736,902 | -1.59(-1.62%) |
Oct 04, 2016 | 99.06 | 99.09 | 97.83 | 97.98 | 752,106 | -0.04(-0.04%) |
Oct 03, 2016 | 98.49 | 98.49 | 97.64 | 98.02 | 551,176 | +0.29(+0.29%) |
Sep 30, 2016 | 97.70 | 98.00 | 97.31 | 97.73 | 450,666 | +0.19(+0.20%) |
Sep 29, 2016 | 98.52 | 98.53 | 97.46 | 97.54 | 535,028 | -0.99(-1.01%) |
Sep 28, 2016 | 98.33 | 98.60 | 97.99 | 98.53 | 587,444 | +0.45(+0.46%) |
Sep 27, 2016 | 97.77 | 98.48 | 97.67 | 98.08 | 569,400 | +0.34(+0.34%) |
Sep 26, 2016 | 97.22 | 97.92 | 96.92 | 97.74 | 536,413 | -0.25(-0.26%) |
Sep 23, 2016 | 97.93 | 98.31 | 97.69 | 98.00 | 425,039 | -0.40(-0.40%) |
Sep 22, 2016 | 98.43 | 98.90 | 98.32 | 98.39 | 586,858 | +1.04(+1.07%) |
Sep 21, 2016 | 96.71 | 97.46 | 96.18 | 97.35 | 871,873 | +0.88(+0.91%) |
Sep 20, 2016 | 97.09 | 97.09 | 96.29 | 96.47 | 654,922 | +0.56(+0.58%) |
Sep 19, 2016 | 96.06 | 96.36 | 95.84 | 95.91 | 508,330 | +0.99(+1.05%) |
Sep 16, 2016 | 95.34 | 95.34 | 94.53 | 94.92 | 562,584 | -0.86(-0.90%) |
Sep 15, 2016 | 95.28 | 95.91 | 94.91 | 95.78 | 717,557 | +2.15(+2.29%) |
Sep 14, 2016 | 94.22 | 94.43 | 93.45 | 93.63 | 505,889 | +0.22(+0.23%) |
Sep 13, 2016 | 93.72 | 94.24 | 93.17 | 93.41 | 594,096 | -1.40(-1.47%) |
Sep 12, 2016 | 93.39 | 94.87 | 93.30 | 94.81 | 496,604 | +1.25(+1.34%) |
Sep 09, 2016 | 94.80 | 94.83 | 93.56 | 93.56 | 702,560 | -1.94(-2.03%) |
Sep 08, 2016 | 95.82 | 96.05 | 95.32 | 95.49 | 527,136 | -0.85(-0.88%) |
Sep 07, 2016 | 96.39 | 96.75 | 96.18 | 96.34 | 526,845 | -0.33(-0.34%) |
Sep 06, 2016 | 96.64 | 96.84 | 95.94 | 96.67 | 1,214,655 | -0.83(-0.86%) |
Sep 02, 2016 | 96.64 | 97.51 | 97.51 | 97.51 | 631,527 | +2.56(+2.70%) |