Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.19 | 104.27 | 103.56 | 103.79 | 1,023,575 | +0.54(+0.52%) |
Aug 30, 2017 | 103.18 | 103.67 | 103.02 | 103.25 | 1,191,578 | +0.80(+0.78%) |
Aug 29, 2017 | 102.11 | 102.57 | 102.00 | 102.45 | 1,166,907 | +0.91(+0.90%) |
Aug 28, 2017 | 102.44 | 102.44 | 101.37 | 101.54 | 858,992 | -0.60(-0.58%) |
Aug 25, 2017 | 102.16 | 102.49 | 101.77 | 102.14 | 863,210 | +0.54(+0.53%) |
Aug 24, 2017 | 102.18 | 102.27 | 101.52 | 101.59 | 1,315,971 | -0.19(-0.19%) |
Aug 23, 2017 | 101.79 | 102.17 | 101.61 | 101.79 | 1,326,148 | -0.70(-0.68%) |
Aug 22, 2017 | 102.19 | 102.82 | 102.04 | 102.49 | 1,563,083 | +0.11(+0.11%) |
Aug 21, 2017 | 102.81 | 102.93 | 102.12 | 102.38 | 1,132,356 | +0.40(+0.40%) |
Aug 18, 2017 | 102.01 | 102.32 | 101.66 | 101.97 | 1,653,100 | -0.50(-0.49%) |
Aug 17, 2017 | 103.70 | 103.88 | 102.45 | 102.47 | 996,622 | -0.77(-0.75%) |
Aug 16, 2017 | 103.16 | 103.52 | 102.83 | 103.24 | 1,618,659 | +0.63(+0.61%) |
Aug 15, 2017 | 102.28 | 102.63 | 102.04 | 102.61 | 1,053,687 | +0.54(+0.53%) |
Aug 14, 2017 | 102.59 | 102.78 | 102.04 | 102.07 | 806,641 | +0.52(+0.51%) |
Aug 11, 2017 | 101.65 | 102.31 | 101.17 | 101.55 | 1,519,436 | -0.21(-0.21%) |
Aug 10, 2017 | 101.96 | 102.48 | 101.69 | 101.76 | 1,559,593 | -1.39(-1.34%) |
Aug 09, 2017 | 103.00 | 103.55 | 102.88 | 103.15 | 2,817,610 | -1.03(-0.99%) |
Aug 08, 2017 | 104.52 | 104.92 | 103.79 | 104.18 | 1,116,213 | -0.62(-0.59%) |
Aug 07, 2017 | 104.46 | 105.22 | 104.43 | 104.80 | 582,629 | -0.44(-0.42%) |
Aug 04, 2017 | 105.23 | 105.49 | 104.62 | 105.24 | 1,011,276 | +0.21(+0.20%) |
Aug 03, 2017 | 105.08 | 105.63 | 104.08 | 105.03 | 1,237,080 | +0.90(+0.87%) |
Aug 02, 2017 | 104.83 | 104.94 | 103.83 | 104.13 | 2,881,467 | -0.93(-0.88%) |
Aug 01, 2017 | 105.22 | 105.51 | 104.58 | 105.06 | 1,538,664 | -0.74(-0.70%) |
Jul 31, 2017 | 106.61 | 106.73 | 105.16 | 105.80 | 1,260,938 | -0.46(-0.43%) |
Jul 28, 2017 | 106.02 | 106.96 | 105.75 | 106.25 | 2,413,309 | -1.45(-1.35%) |
Jul 27, 2017 | 107.09 | 108.73 | 106.72 | 107.71 | 8,463,859 | +6.25(+6.16%) |
Jul 26, 2017 | 101.10 | 101.92 | 100.94 | 101.45 | 3,195,660 | +1.53(+1.54%) |
Jul 25, 2017 | 100.59 | 100.66 | 99.58 | 99.92 | 1,166,634 | +0.17(+0.17%) |
Jul 24, 2017 | 99.98 | 100.12 | 99.59 | 99.75 | 1,139,818 | -0.85(-0.85%) |
Jul 21, 2017 | 100.80 | 101.17 | 100.33 | 100.60 | 1,603,357 | -0.67(-0.67%) |
Jul 20, 2017 | 101.61 | 101.73 | 100.96 | 101.28 | 2,259,602 | +0.61(+0.61%) |
Jul 19, 2017 | 100.17 | 100.67 | 99.82 | 100.67 | 890,288 | +0.28(+0.28%) |
Jul 18, 2017 | 100.35 | 100.68 | 100.05 | 100.39 | 1,040,138 | +0.26(+0.26%) |
Jul 17, 2017 | 100.18 | 100.86 | 100.03 | 100.12 | 2,515,383 | -0.09(-0.09%) |
Jul 14, 2017 | 99.90 | 100.36 | 99.52 | 100.21 | 1,272,346 | +1.09(+1.10%) |
Jul 13, 2017 | 99.05 | 99.23 | 98.83 | 99.12 | 720,667 | +0.47(+0.48%) |
Jul 12, 2017 | 98.22 | 99.11 | 98.20 | 98.65 | 1,048,333 | +1.26(+1.30%) |
Jul 11, 2017 | 96.59 | 97.68 | 96.23 | 97.39 | 2,157,914 | -0.61(-0.62%) |
Jul 10, 2017 | 98.28 | 98.75 | 97.87 | 97.99 | 1,298,481 | +0.82(+0.85%) |
Jul 07, 2017 | 96.72 | 97.53 | 96.64 | 97.17 | 1,575,703 | +0.39(+0.41%) |
Jul 06, 2017 | 95.80 | 96.92 | 95.54 | 96.77 | 3,925,574 | +0.32(+0.34%) |
Jul 05, 2017 | 96.58 | 96.59 | 96.06 | 96.45 | 931,975 | -0.37(-0.38%) |
Jul 03, 2017 | 96.45 | 96.99 | 96.29 | 96.82 | 566,571 | +0.05(+0.05%) |
Jun 30, 2017 | 97.54 | 97.58 | 96.61 | 96.76 | 1,777,490 | -0.26(-0.27%) |
Jun 29, 2017 | 98.39 | 98.43 | 96.34 | 97.03 | 3,544,824 | -2.67(-2.67%) |
Jun 28, 2017 | 99.85 | 100.03 | 99.41 | 99.69 | 1,038,021 | +0.07(+0.07%) |
Jun 27, 2017 | 100.04 | 100.33 | 99.59 | 99.62 | 907,364 | -0.26(-0.26%) |
Jun 26, 2017 | 100.81 | 100.97 | 99.84 | 99.89 | 973,771 | +0.54(+0.55%) |
Jun 23, 2017 | 99.04 | 99.48 | 98.78 | 99.34 | 1,036,027 | -0.04(-0.04%) |
Jun 22, 2017 | 99.94 | 100.06 | 99.33 | 99.39 | 1,649,104 | -0.41(-0.41%) |
Jun 21, 2017 | 99.94 | 100.33 | 99.61 | 99.80 | 1,246,855 | -0.32(-0.32%) |
Jun 20, 2017 | 101.07 | 101.15 | 99.81 | 100.11 | 1,198,234 | +0.03(+0.03%) |
Jun 19, 2017 | 100.31 | 100.50 | 99.96 | 100.09 | 1,091,601 | +0.22(+0.22%) |
Jun 16, 2017 | 99.96 | 100.05 | 99.32 | 99.87 | 1,103,375 | +0.60(+0.61%) |
Jun 15, 2017 | 98.81 | 99.67 | 98.53 | 99.26 | 1,086,297 | -0.68(-0.68%) |
Jun 14, 2017 | 100.53 | 100.62 | 99.56 | 99.94 | 934,169 | +0.09(+0.09%) |
Jun 13, 2017 | 99.51 | 100.17 | 99.33 | 99.85 | 817,680 | +0.81(+0.81%) |
Jun 12, 2017 | 99.60 | 98.74 | 99.04 | 1,613,572 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.38 | 99.80 | 99.22 | 99.52 | 1,972,412 | -0.86(-0.86%) |
Jun 08, 2017 | 101.19 | 101.33 | 99.62 | 100.38 | 5,266,127 | -2.34(-2.28%) |
Jun 07, 2017 | 103.34 | 103.75 | 102.12 | 102.72 | 1,716,079 | -0.76(-0.74%) |
Jun 06, 2017 | 102.92 | 103.77 | 102.90 | 103.48 | 795,614 | -0.33(-0.32%) |
Jun 05, 2017 | 103.44 | 103.88 | 103.13 | 103.81 | 743,340 | +0.17(+0.16%) |
Jun 02, 2017 | 103.95 | 104.17 | 103.33 | 103.65 | 843,121 | +0.74(+0.72%) |
Jun 01, 2017 | 102.40 | 103.13 | 102.22 | 102.91 | 1,155,962 | +0.37(+0.36%) |
May 31, 2017 | 103.02 | 103.50 | 102.34 | 102.54 | 1,251,190 | +0.22(+0.21%) |
May 30, 2017 | 102.46 | 102.72 | 102.14 | 102.32 | 2,361,198 | -1.57(-1.51%) |
May 26, 2017 | 102.57 | 103.90 | 102.52 | 103.89 | 1,131,062 | +0.11(+0.11%) |
May 25, 2017 | 104.12 | 104.16 | 103.66 | 103.78 | 988,891 | -0.15(-0.14%) |
May 24, 2017 | 103.72 | 103.96 | 103.11 | 103.93 | 1,099,973 | -0.05(-0.05%) |
May 23, 2017 | 103.94 | 104.24 | 103.70 | 103.98 | 873,284 | +0.15(+0.14%) |
May 22, 2017 | 104.15 | 104.21 | 103.65 | 103.83 | 1,208,600 | +0.36(+0.35%) |
May 19, 2017 | 103.23 | 103.90 | 103.19 | 103.47 | 1,687,048 | +0.89(+0.86%) |
May 18, 2017 | 101.44 | 102.64 | 100.95 | 102.59 | 6,369,388 | -2.20(-2.10%) |
May 17, 2017 | 105.67 | 106.13 | 104.70 | 104.79 | 1,539,257 | -0.83(-0.78%) |
May 16, 2017 | 105.21 | 105.64 | 104.86 | 105.61 | 1,164,082 | +0.73(+0.69%) |
May 15, 2017 | 105.01 | 105.10 | 104.61 | 104.88 | 1,290,733 | -0.18(-0.18%) |
May 12, 2017 | 104.76 | 105.40 | 104.28 | 105.07 | 1,566,841 | +0.82(+0.79%) |
May 11, 2017 | 103.97 | 104.43 | 103.83 | 104.24 | 939,239 | -0.09(-0.08%) |
May 10, 2017 | 103.96 | 104.49 | 103.96 | 104.33 | 1,219,026 | -0.11(-0.10%) |
May 09, 2017 | 104.74 | 104.83 | 104.08 | 104.44 | 1,508,570 | +0.00(+0.00%) |
May 08, 2017 | 105.00 | 105.03 | 104.22 | 104.44 | 1,651,555 | -1.29(-1.22%) |
May 05, 2017 | 104.91 | 105.75 | 104.66 | 105.72 | 3,357,326 | +0.97(+0.93%) |
May 04, 2017 | 103.46 | 104.96 | 103.29 | 104.75 | 4,526,803 | +5.64(+5.69%) |
May 03, 2017 | 99.85 | 100.07 | 98.84 | 99.11 | 3,631,247 | +0.68(+0.69%) |
May 02, 2017 | 98.18 | 98.69 | 97.86 | 98.44 | 1,459,853 | +0.76(+0.78%) |
May 01, 2017 | 97.50 | 98.29 | 97.32 | 97.68 | 1,907,694 | +0.31(+0.32%) |
Apr 28, 2017 | 96.74 | 97.58 | 96.71 | 97.37 | 2,185,041 | +0.87(+0.90%) |
Apr 27, 2017 | 96.34 | 96.74 | 96.11 | 96.50 | 1,941,362 | +0.03(+0.03%) |
Apr 26, 2017 | 97.39 | 97.60 | 96.21 | 96.47 | 2,328,840 | -1.48(-1.51%) |
Apr 25, 2017 | 97.44 | 98.30 | 97.18 | 97.95 | 2,713,069 | +1.18(+1.22%) |
Apr 24, 2017 | 96.19 | 97.08 | 96.17 | 96.77 | 3,416,204 | +3.67(+3.94%) |
Apr 21, 2017 | 93.35 | 93.61 | 92.82 | 93.10 | 2,187,085 | -0.70(-0.74%) |
Apr 20, 2017 | 94.35 | 94.36 | 93.65 | 93.80 | 2,013,308 | -0.74(-0.78%) |
Apr 19, 2017 | 94.67 | 95.07 | 94.35 | 94.54 | 2,737,146 | -0.75(-0.79%) |
Apr 18, 2017 | 94.62 | 95.42 | 94.62 | 95.29 | 1,351,769 | +0.38(+0.40%) |
Apr 17, 2017 | 94.28 | 94.97 | 94.11 | 94.91 | 1,167,360 | +1.16(+1.24%) |
Apr 13, 2017 | 94.40 | 94.49 | 93.75 | 93.75 | 935,213 | -1.04(-1.10%) |
Apr 12, 2017 | 94.12 | 94.80 | 94.01 | 94.79 | 1,153,448 | +0.17(+0.18%) |
Apr 11, 2017 | 94.97 | 95.29 | 94.20 | 94.61 | 1,322,282 | -0.54(-0.57%) |
Apr 10, 2017 | 94.49 | 95.42 | 94.45 | 95.16 | 1,118,437 | +0.63(+0.66%) |
Apr 07, 2017 | 94.49 | 94.92 | 94.45 | 94.53 | 1,710,279 | -0.47(-0.50%) |
Apr 06, 2017 | 94.99 | 95.10 | 94.72 | 95.00 | 1,255,234 | +0.01(+0.01%) |
Apr 05, 2017 | 95.03 | 95.63 | 94.54 | 94.99 | 1,641,951 | -0.32(-0.33%) |
Apr 04, 2017 | 94.89 | 95.38 | 94.74 | 95.31 | 881,437 | +0.09(+0.10%) |
Apr 03, 2017 | 94.31 | 95.26 | 94.31 | 95.22 | 1,317,684 | +0.84(+0.89%) |
Mar 31, 2017 | 94.36 | 94.86 | 94.16 | 94.37 | 1,557,982 | -0.43(-0.45%) |
Mar 30, 2017 | 94.71 | 95.23 | 94.25 | 94.80 | 3,524,181 | -0.92(-0.96%) |
Mar 29, 2017 | 94.98 | 95.97 | 94.77 | 95.72 | 2,304,060 | -0.17(-0.18%) |
Mar 28, 2017 | 95.62 | 96.21 | 95.47 | 95.90 | 1,073,572 | +0.14(+0.14%) |
Mar 27, 2017 | 95.66 | 95.99 | 95.19 | 95.76 | 1,299,329 | +0.44(+0.46%) |
Mar 24, 2017 | 95.35 | 95.44 | 94.92 | 95.32 | 1,085,930 | -0.10(-0.11%) |
Mar 23, 2017 | 94.89 | 95.74 | 94.83 | 95.42 | 1,114,287 | +0.03(+0.04%) |
Mar 22, 2017 | 95.77 | 95.81 | 95.15 | 95.39 | 1,240,041 | -0.50(-0.52%) |
Mar 21, 2017 | 96.84 | 97.18 | 95.78 | 95.89 | 1,505,306 | -0.37(-0.38%) |
Mar 20, 2017 | 96.23 | 96.68 | 95.93 | 96.26 | 1,452,676 | +0.17(+0.18%) |
Mar 17, 2017 | 96.11 | 96.76 | 95.87 | 96.09 | 2,961,389 | +0.77(+0.81%) |
Mar 16, 2017 | 94.55 | 95.39 | 94.29 | 95.31 | 3,396,376 | +1.90(+2.03%) |
Mar 15, 2017 | 92.41 | 93.64 | 91.98 | 93.41 | 1,721,922 | +1.20(+1.31%) |
Mar 14, 2017 | 92.42 | 92.74 | 92.07 | 92.21 | 1,148,790 | -0.59(-0.64%) |
Mar 13, 2017 | 92.00 | 92.86 | 91.94 | 92.80 | 1,438,365 | +0.28(+0.30%) |
Mar 10, 2017 | 92.80 | 91.86 | 92.53 | 2,027,968 | +0.69(+0.75%) | |
Mar 09, 2017 | 91.30 | 91.94 | 91.12 | 91.84 | 1,640,589 | +0.68(+0.75%) |
Mar 08, 2017 | 91.81 | 92.04 | 90.95 | 91.16 | 3,310,086 | -1.44(-1.55%) |
Mar 07, 2017 | 91.56 | 93.15 | 91.17 | 92.59 | 5,115,696 | +0.40(+0.43%) |
Mar 06, 2017 | 92.80 | 93.00 | 92.09 | 92.20 | 2,207,277 | -1.29(-1.38%) |
Mar 03, 2017 | 92.12 | 93.69 | 92.05 | 93.49 | 3,303,218 | +2.48(+2.72%) |
Mar 02, 2017 | 91.61 | 92.07 | 90.81 | 91.01 | 6,811,153 | -3.52(-3.72%) |
Mar 01, 2017 | 94.33 | 94.74 | 94.04 | 94.53 | 2,804,072 | +0.39(+0.41%) |
Feb 28, 2017 | 93.52 | 94.26 | 93.31 | 94.14 | 1,297,469 | +0.13(+0.14%) |
Feb 27, 2017 | 93.69 | 94.11 | 93.64 | 94.01 | 1,263,138 | +0.07(+0.07%) |
Feb 24, 2017 | 93.45 | 94.03 | 93.24 | 93.94 | 1,075,466 | +0.43(+0.46%) |
Feb 23, 2017 | 93.60 | 94.00 | 93.46 | 93.51 | 1,168,231 | -0.34(-0.37%) |
Feb 22, 2017 | 92.57 | 94.06 | 92.57 | 93.86 | 1,815,221 | -0.15(-0.16%) |
Feb 21, 2017 | 93.82 | 94.15 | 93.66 | 94.00 | 1,622,999 | +0.44(+0.47%) |
Feb 17, 2017 | 93.57 | 93.57 | 93.57 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 92.98 | 93.60 | 92.81 | 93.52 | 1,087,251 | +0.70(+0.76%) |
Feb 15, 2017 | 92.11 | 92.96 | 91.95 | 92.82 | 2,031,599 | -0.42(-0.45%) |
Feb 14, 2017 | 92.28 | 93.34 | 91.67 | 93.24 | 2,638,027 | +1.39(+1.52%) |
Feb 13, 2017 | 91.58 | 92.00 | 91.39 | 91.85 | 1,038,662 | +0.81(+0.89%) |
Feb 10, 2017 | 90.69 | 91.62 | 90.63 | 91.04 | 2,101,166 | -0.41(-0.45%) |
Feb 09, 2017 | 91.06 | 91.76 | 91.12 | 91.45 | 1,774,555 | +0.40(+0.43%) |
Feb 08, 2017 | 91.37 | 91.49 | 90.92 | 91.06 | 1,907,438 | +0.44(+0.48%) |
Feb 07, 2017 | 90.58 | 90.75 | 90.38 | 90.62 | 1,545,808 | +0.33(+0.36%) |
Feb 06, 2017 | 90.37 | 90.38 | 89.93 | 90.29 | 1,415,284 | -0.25(-0.28%) |
Feb 03, 2017 | 91.12 | 91.38 | 90.51 | 90.54 | 1,730,245 | +0.70(+0.78%) |
Feb 02, 2017 | 90.38 | 90.73 | 89.53 | 89.84 | 1,826,177 | +0.12(+0.13%) |
Feb 01, 2017 | 89.17 | 90.10 | 89.03 | 89.72 | 1,302,387 | +0.08(+0.09%) |
Jan 31, 2017 | 89.51 | 89.82 | 89.26 | 89.65 | 1,327,634 | -0.20(-0.22%) |
Jan 30, 2017 | 89.39 | 90.08 | 89.36 | 89.84 | 1,402,685 | -0.58(-0.65%) |
Jan 27, 2017 | 90.85 | 90.93 | 90.37 | 90.43 | 1,357,373 | +0.31(+0.34%) |
Jan 26, 2017 | 90.71 | 90.90 | 90.06 | 90.12 | 1,728,939 | -1.20(-1.31%) |
Jan 25, 2017 | 91.49 | 91.66 | 91.10 | 91.31 | 1,213,901 | +0.03(+0.04%) |
Jan 24, 2017 | 91.18 | 91.44 | 90.87 | 91.28 | 993,613 | -0.07(-0.08%) |
Jan 23, 2017 | 91.30 | 91.52 | 90.65 | 91.35 | 1,471,558 | +0.73(+0.81%) |
Jan 20, 2017 | 90.90 | 90.96 | 90.37 | 90.62 | 1,668,561 | +0.46(+0.51%) |
Jan 19, 2017 | 90.77 | 90.84 | 90.05 | 90.16 | 1,135,863 | -0.44(-0.48%) |
Jan 18, 2017 | 90.90 | 91.01 | 90.44 | 90.60 | 1,160,786 | -0.76(-0.83%) |
Jan 17, 2017 | 90.46 | 91.39 | 90.44 | 91.36 | 1,808,340 | +0.34(+0.37%) |
Jan 13, 2017 | 91.02 | 91.02 | 91.02 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 91.23 | 91.30 | 90.63 | 91.09 | 1,759,683 | +0.68(+0.75%) |
Jan 11, 2017 | 90.52 | 90.98 | 89.77 | 90.41 | 1,349,142 | -0.24(-0.27%) |
Jan 10, 2017 | 91.19 | 91.36 | 90.54 | 90.65 | 1,421,470 | -0.44(-0.48%) |
Jan 09, 2017 | 91.35 | 91.42 | 90.63 | 91.09 | 1,382,758 | +0.01(+0.01%) |
Jan 06, 2017 | 91.10 | 91.35 | 90.91 | 91.08 | 1,656,646 | -0.75(-0.81%) |
Jan 05, 2017 | 91.01 | 92.22 | 90.90 | 91.83 | 2,379,329 | +1.36(+1.50%) |
Jan 04, 2017 | 90.87 | 90.87 | 90.20 | 90.47 | 2,112,370 | +0.58(+0.65%) |
Jan 03, 2017 | 90.09 | 90.09 | 89.34 | 89.89 | 1,868,842 | -0.77(-0.85%) |
Dec 30, 2016 | 90.66 | 90.66 | 90.66 | 0 | +0.47(+0.52%) | |
Dec 29, 2016 | 89.98 | 90.22 | 89.82 | 90.19 | 1,254,352 | +0.85(+0.95%) |
Dec 28, 2016 | 88.93 | 89.55 | 88.91 | 89.34 | 1,200,848 | -0.02(-0.02%) |
Dec 27, 2016 | 90.00 | 90.01 | 89.15 | 89.35 | 1,579,141 | +0.37(+0.42%) |
Dec 23, 2016 | 88.98 | 88.98 | 88.98 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 88.86 | 88.90 | 88.23 | 88.41 | 1,952,421 | -0.68(-0.76%) |
Dec 21, 2016 | 89.25 | 89.51 | 88.72 | 89.09 | 1,797,601 | +0.54(+0.61%) |
Dec 20, 2016 | 88.82 | 88.91 | 88.30 | 88.54 | 2,113,274 | +0.22(+0.24%) |
Dec 19, 2016 | 89.28 | 89.30 | 88.15 | 88.33 | 1,794,573 | -0.23(-0.26%) |
Dec 16, 2016 | 88.42 | 88.95 | 88.13 | 88.56 | 2,321,054 | +1.24(+1.42%) |
Dec 15, 2016 | 86.83 | 87.81 | 86.76 | 87.32 | 2,654,907 | -1.16(-1.31%) |
Dec 14, 2016 | 90.48 | 90.67 | 88.11 | 88.48 | 4,130,346 | -1.84(-2.04%) |
Dec 13, 2016 | 90.44 | 90.88 | 90.11 | 90.32 | 2,335,406 | +1.17(+1.31%) |
Dec 12, 2016 | 89.67 | 89.77 | 88.59 | 89.15 | 1,807,272 | +0.13(+0.14%) |
Dec 09, 2016 | 88.84 | 89.03 | 88.50 | 89.03 | 2,557,618 | +0.77(+0.87%) |
Dec 08, 2016 | 88.43 | 88.63 | 87.77 | 88.26 | 2,947,087 | -1.45(-1.62%) |
Dec 07, 2016 | 89.36 | 90.08 | 89.19 | 89.71 | 2,937,439 | +0.25(+0.28%) |
Dec 06, 2016 | 89.23 | 89.55 | 88.75 | 89.46 | 2,907,601 | +0.68(+0.77%) |
Dec 05, 2016 | 88.98 | 89.09 | 88.36 | 88.79 | 3,146,579 | +1.61(+1.84%) |
Dec 02, 2016 | 85.86 | 87.26 | 85.84 | 87.18 | 2,976,478 | +1.27(+1.48%) |
Dec 01, 2016 | 86.87 | 87.01 | 84.50 | 85.90 | 8,673,887 | -2.89(-3.25%) |
Nov 30, 2016 | 90.79 | 90.88 | 88.62 | 88.79 | 2,993,207 | -1.32(-1.47%) |
Nov 29, 2016 | 89.96 | 90.32 | 89.75 | 90.12 | 2,986,434 | -0.01(-0.01%) |
Nov 28, 2016 | 89.49 | 90.20 | 89.42 | 90.13 | 2,646,487 | +0.84(+0.94%) |
Nov 25, 2016 | 90.08 | 90.08 | 89.17 | 89.28 | 1,581,972 | +1.24(+1.41%) |
Nov 23, 2016 | 88.05 | 88.05 | 88.05 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.27 | 88.60 | 88.03 | 88.27 | 4,176,849 | -0.58(-0.65%) |
Nov 21, 2016 | 87.87 | 89.12 | 87.85 | 88.85 | 4,328,911 | +1.25(+1.42%) |
Nov 18, 2016 | 87.75 | 87.82 | 86.84 | 87.60 | 4,162,719 | -0.96(-1.09%) |
Nov 17, 2016 | 88.72 | 89.21 | 88.55 | 88.56 | 5,089,415 | +0.63(+0.71%) |
Nov 16, 2016 | 88.15 | 89.11 | 87.71 | 87.93 | 3,437,111 | -0.78(-0.88%) |
Nov 15, 2016 | 87.75 | 88.82 | 87.65 | 88.72 | 3,402,644 | +1.03(+1.18%) |
Nov 14, 2016 | 89.42 | 89.64 | 87.19 | 87.68 | 7,471,268 | -3.54(-3.88%) |
Nov 11, 2016 | 90.90 | 91.72 | 90.55 | 91.22 | 6,592,984 | -0.59(-0.65%) |
Nov 10, 2016 | 92.87 | 93.06 | 90.65 | 91.82 | 7,176,269 | -3.24(-3.41%) |
Nov 09, 2016 | 96.30 | 96.30 | 93.07 | 95.06 | 4,658,553 | -2.77(-2.83%) |
Nov 08, 2016 | 96.47 | 97.94 | 96.41 | 97.83 | 3,424,123 | +2.17(+2.26%) |
Nov 07, 2016 | 95.30 | 95.81 | 94.74 | 95.66 | 3,579,276 | +0.80(+0.85%) |
Nov 04, 2016 | 95.68 | 95.83 | 94.65 | 94.85 | 2,809,454 | -0.26(-0.28%) |
Nov 03, 2016 | 95.73 | 95.78 | 94.95 | 95.12 | 3,836,224 | -1.85(-1.91%) |
Nov 02, 2016 | 97.51 | 97.56 | 96.65 | 96.97 | 2,194,814 | -0.34(-0.35%) |
Nov 01, 2016 | 98.35 | 98.45 | 96.92 | 97.31 | 2,133,348 | -0.42(-0.43%) |
Oct 31, 2016 | 97.80 | 97.87 | 96.70 | 97.73 | 2,794,826 | -1.14(-1.16%) |
Oct 28, 2016 | 100.26 | 100.60 | 98.82 | 98.87 | 6,380,194 | -3.91(-3.80%) |
Oct 27, 2016 | 103.64 | 103.81 | 102.32 | 102.78 | 2,100,627 | -0.08(-0.08%) |
Oct 26, 2016 | 102.78 | 103.54 | 102.50 | 102.87 | 2,970,518 | -1.88(-1.79%) |
Oct 25, 2016 | 104.98 | 104.51 | 104.75 | 1,746,366 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.70 | 106.90 | 105.60 | 105.85 | 1,529,203 | -1.43(-1.33%) |
Oct 21, 2016 | 107.42 | 107.74 | 107.04 | 107.28 | 1,411,207 | -0.57(-0.53%) |
Oct 20, 2016 | 108.00 | 108.57 | 107.36 | 107.84 | 1,729,527 | -1.07(-0.99%) |
Oct 19, 2016 | 108.89 | 109.10 | 108.47 | 108.92 | 1,814,051 | +0.63(+0.59%) |
Oct 18, 2016 | 108.73 | 108.78 | 107.97 | 108.28 | 2,213,776 | -0.21(-0.19%) |
Oct 17, 2016 | 108.61 | 108.90 | 108.08 | 108.50 | 1,309,815 | -0.37(-0.34%) |
Oct 14, 2016 | 108.47 | 109.24 | 108.27 | 108.87 | 1,281,182 | +1.16(+1.08%) |
Oct 13, 2016 | 107.60 | 108.16 | 106.98 | 107.71 | 1,415,676 | -0.08(-0.07%) |
Oct 12, 2016 | 107.98 | 108.14 | 107.21 | 107.78 | 1,557,216 | -0.68(-0.62%) |
Oct 11, 2016 | 108.32 | 108.72 | 107.62 | 108.46 | 1,460,280 | +0.58(+0.53%) |
Oct 10, 2016 | 107.42 | 108.73 | 107.30 | 107.89 | 1,177,478 | +0.20(+0.19%) |
Oct 07, 2016 | 107.49 | 107.84 | 106.64 | 107.68 | 1,311,426 | -0.01(-0.01%) |
Oct 06, 2016 | 108.11 | 108.72 | 107.60 | 107.69 | 1,871,027 | -1.69(-1.55%) |
Oct 05, 2016 | 109.52 | 109.73 | 109.08 | 109.39 | 2,181,655 | +0.46(+0.42%) |
Oct 04, 2016 | 109.60 | 109.85 | 108.66 | 108.93 | 1,938,903 | -0.16(-0.15%) |
Oct 03, 2016 | 110.19 | 110.41 | 109.05 | 109.09 | 1,653,072 | -2.11(-1.90%) |
Sep 30, 2016 | 110.65 | 111.63 | 110.43 | 111.20 | 1,737,888 | +0.21(+0.19%) |
Sep 29, 2016 | 112.01 | 112.13 | 110.57 | 110.99 | 4,097,027 | -1.93(-1.71%) |
Sep 28, 2016 | 111.85 | 113.09 | 111.85 | 112.92 | 2,583,888 | +1.32(+1.18%) |
Sep 27, 2016 | 110.73 | 112.17 | 110.65 | 111.60 | 2,423,747 | -0.27(-0.24%) |
Sep 26, 2016 | 110.63 | 115.16 | 110.00 | 111.87 | 3,593,837 | +1.73(+1.57%) |
Sep 23, 2016 | 109.82 | 110.54 | 109.75 | 110.15 | 918,145 | +0.08(+0.08%) |
Sep 22, 2016 | 110.21 | 110.76 | 110.01 | 110.06 | 1,601,766 | +2.34(+2.17%) |
Sep 21, 2016 | 106.25 | 107.89 | 106.24 | 107.73 | 835,343 | +1.20(+1.13%) |
Sep 20, 2016 | 107.02 | 107.05 | 106.53 | 106.53 | 598,352 | +0.49(+0.46%) |
Sep 19, 2016 | 106.04 | 106.46 | 105.53 | 106.03 | 963,034 | +1.02(+0.98%) |
Sep 16, 2016 | 105.14 | 105.34 | 104.53 | 105.01 | 900,657 | -0.40(-0.38%) |
Sep 15, 2016 | 104.43 | 105.54 | 103.95 | 105.41 | 994,725 | +1.51(+1.45%) |
Sep 14, 2016 | 103.61 | 104.37 | 103.44 | 103.90 | 743,673 | +0.19(+0.19%) |
Sep 13, 2016 | 104.66 | 105.25 | 103.39 | 103.71 | 1,410,922 | -1.90(-1.80%) |
Sep 12, 2016 | 103.94 | 105.77 | 103.94 | 105.61 | 1,429,078 | +1.33(+1.27%) |
Sep 09, 2016 | 106.23 | 106.33 | 104.28 | 104.28 | 1,573,491 | -2.82(-2.63%) |
Sep 08, 2016 | 107.70 | 108.06 | 107.00 | 107.10 | 767,109 | -0.69(-0.64%) |
Sep 07, 2016 | 108.71 | 108.80 | 107.70 | 107.78 | 895,130 | -0.48(-0.45%) |
Sep 06, 2016 | 107.83 | 108.42 | 107.63 | 108.27 | 927,406 | +1.00(+0.93%) |
Sep 02, 2016 | 107.31 | 107.27 | 107.27 | 107.27 | 922,434 | +1.65(+1.56%) |