Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 103.87 | 105.43 | 103.42 | 104.43 | 3,757,522 | +0.25(+0.24%) |
Sep 28, 2017 | 102.43 | 104.24 | 102.25 | 104.18 | 1,923,242 | +1.55(+1.51%) |
Sep 27, 2017 | 102.63 | 103.20 | 101.75 | 102.63 | 3,762,745 | +0.28(+0.27%) |
Sep 26, 2017 | 103.30 | 103.85 | 102.25 | 102.35 | 2,983,565 | -0.76(-0.74%) |
Sep 25, 2017 | 102.14 | 104.15 | 101.75 | 103.11 | 3,920,621 | +0.94(+0.92%) |
Sep 22, 2017 | 101.51 | 102.35 | 101.34 | 102.17 | 1,245,000 | +0.29(+0.29%) |
Sep 21, 2017 | 102.14 | 102.76 | 101.65 | 101.88 | 2,018,689 | -0.11(-0.11%) |
Sep 20, 2017 | 101.62 | 102.51 | 101.19 | 101.99 | 3,684,351 | +0.32(+0.32%) |
Sep 19, 2017 | 99.99 | 101.75 | 99.51 | 101.67 | 2,268,227 | +1.71(+1.71%) |
Sep 18, 2017 | 100.17 | 100.85 | 99.87 | 99.96 | 2,425,308 | +0.14(+0.14%) |
Sep 15, 2017 | 100.36 | 100.36 | 98.87 | 99.81 | 2,946,514 | -0.95(-0.94%) |
Sep 14, 2017 | 100.71 | 101.30 | 100.06 | 100.76 | 3,714,010 | -0.36(-0.36%) |
Sep 13, 2017 | 99.45 | 101.26 | 99.17 | 101.12 | 1,923,422 | +1.60(+1.61%) |
Sep 12, 2017 | 99.12 | 99.90 | 98.77 | 99.52 | 1,340,095 | +0.43(+0.43%) |
Sep 11, 2017 | 98.33 | 100.58 | 98.33 | 99.09 | 3,141,047 | +1.14(+1.16%) |
Sep 08, 2017 | 96.35 | 98.92 | 96.23 | 97.96 | 1,980,925 | +1.58(+1.64%) |
Sep 07, 2017 | 96.73 | 96.83 | 95.86 | 96.38 | 1,754,219 | -0.04(-0.04%) |
Sep 06, 2017 | 97.25 | 97.36 | 95.87 | 96.41 | 1,333,953 | -0.45(-0.47%) |
Sep 05, 2017 | 98.19 | 98.24 | 95.76 | 96.87 | 1,960,467 | -1.44(-1.46%) |
Sep 01, 2017 | 98.52 | 98.73 | 98.20 | 98.31 | 1,328,325 | +0.21(+0.21%) |
Aug 31, 2017 | 98.22 | 98.83 | 97.37 | 98.10 | 1,939,728 | -0.06(-0.06%) |
Aug 30, 2017 | 95.43 | 98.26 | 95.24 | 98.16 | 2,063,522 | +3.23(+3.40%) |
Aug 29, 2017 | 94.62 | 95.22 | 94.31 | 94.93 | 1,358,052 | -0.45(-0.48%) |
Aug 28, 2017 | 95.65 | 95.65 | 94.94 | 95.38 | 1,466,855 | +0.05(+0.05%) |
Aug 25, 2017 | 95.63 | 94.85 | 95.33 | 1,421,557 | +0.67(+0.71%) | |
Aug 24, 2017 | 95.24 | 95.69 | 94.31 | 94.66 | 1,441,214 | -0.45(-0.48%) |
Aug 23, 2017 | 95.80 | 96.32 | 94.97 | 95.12 | 2,903,342 | -1.49(-1.54%) |
Aug 22, 2017 | 93.96 | 96.99 | 93.63 | 96.60 | 2,737,535 | +3.08(+3.29%) |
Aug 21, 2017 | 92.66 | 93.64 | 92.50 | 93.53 | 1,583,376 | +0.99(+1.07%) |
Aug 18, 2017 | 92.32 | 93.21 | 91.47 | 92.53 | 1,675,379 | +0.18(+0.19%) |
Aug 17, 2017 | 94.56 | 94.56 | 92.32 | 92.36 | 2,732,441 | -2.32(-2.45%) |
Aug 16, 2017 | 94.96 | 95.20 | 94.10 | 94.68 | 2,019,133 | -0.09(-0.10%) |
Aug 15, 2017 | 94.70 | 95.38 | 94.33 | 94.77 | 1,698,645 | +0.31(+0.33%) |
Aug 14, 2017 | 94.57 | 94.82 | 94.08 | 94.46 | 2,731,372 | +0.63(+0.67%) |
Aug 11, 2017 | 93.92 | 94.46 | 93.36 | 93.83 | 2,282,664 | -0.11(-0.12%) |
Aug 10, 2017 | 95.30 | 95.34 | 93.64 | 93.94 | 4,144,992 | -1.73(-1.81%) |
Aug 09, 2017 | 97.32 | 97.42 | 95.54 | 95.67 | 2,942,750 | -2.45(-2.50%) |
Aug 08, 2017 | 95.29 | 98.89 | 94.89 | 98.12 | 4,892,082 | -2.10(-2.09%) |
Aug 07, 2017 | 101.00 | 101.60 | 99.77 | 100.22 | 5,138,842 | +1.09(+1.10%) |
Aug 04, 2017 | 98.24 | 99.16 | 97.84 | 99.13 | 3,251,186 | +1.28(+1.31%) |
Aug 03, 2017 | 97.81 | 99.29 | 97.65 | 97.85 | 2,384,244 | +0.16(+0.16%) |
Aug 02, 2017 | 98.53 | 98.87 | 96.33 | 97.69 | 2,312,417 | -1.55(-1.56%) |
Aug 01, 2017 | 98.93 | 99.63 | 98.75 | 99.24 | 1,376,651 | +0.89(+0.90%) |
Jul 31, 2017 | 97.93 | 99.09 | 97.76 | 98.35 | 1,337,829 | +0.80(+0.82%) |
Jul 28, 2017 | 97.83 | 98.75 | 97.48 | 97.55 | 2,124,232 | -0.68(-0.69%) |
Jul 27, 2017 | 97.68 | 98.56 | 97.21 | 98.23 | 2,189,128 | +0.96(+0.99%) |
Jul 26, 2017 | 97.59 | 98.96 | 96.73 | 97.26 | 2,760,928 | -0.02(-0.02%) |
Jul 25, 2017 | 97.37 | 97.53 | 96.89 | 97.28 | 1,617,520 | +0.33(+0.34%) |
Jul 24, 2017 | 97.25 | 97.34 | 96.86 | 96.95 | 1,596,307 | -0.13(-0.14%) |
Jul 21, 2017 | 96.33 | 97.28 | 96.30 | 97.08 | 1,444,913 | +0.42(+0.44%) |
Jul 20, 2017 | 96.46 | 97.16 | 96.20 | 96.66 | 1,718,779 | +0.15(+0.16%) |
Jul 19, 2017 | 96.17 | 96.86 | 95.76 | 96.51 | 1,119,664 | +0.23(+0.24%) |
Jul 18, 2017 | 95.32 | 96.57 | 95.00 | 96.28 | 1,448,571 | +0.61(+0.64%) |
Jul 17, 2017 | 95.23 | 96.24 | 95.17 | 95.67 | 1,305,506 | +0.34(+0.36%) |
Jul 14, 2017 | 95.16 | 95.69 | 94.55 | 95.33 | 1,402,528 | +0.27(+0.29%) |
Jul 13, 2017 | 95.34 | 95.56 | 94.83 | 95.06 | 1,479,338 | -0.09(-0.10%) |
Jul 12, 2017 | 95.95 | 96.33 | 95.04 | 95.15 | 1,882,368 | +0.07(+0.07%) |
Jul 11, 2017 | 94.71 | 95.29 | 94.23 | 95.08 | 1,900,338 | +0.02(+0.02%) |
Jul 10, 2017 | 94.61 | 95.23 | 93.98 | 95.06 | 1,614,404 | +0.34(+0.36%) |
Jul 07, 2017 | 95.09 | 93.86 | 94.72 | 2,616,426 | +0.66(+0.70%) | |
Jul 06, 2017 | 95.10 | 93.81 | 94.06 | 2,102,258 | -1.43(-1.50%) | |
Jul 05, 2017 | 94.68 | 95.87 | 94.51 | 95.50 | 2,426,972 | +1.00(+1.06%) |
Jul 03, 2017 | 95.31 | 94.32 | 94.50 | 1,304,035 | -0.19(-0.20%) | |
Jun 30, 2017 | 95.51 | 95.55 | 94.66 | 94.69 | 3,005,936 | +0.09(+0.10%) |
Jun 29, 2017 | 96.43 | 96.60 | 93.53 | 94.59 | 3,234,195 | -1.67(-1.74%) |
Jun 28, 2017 | 95.34 | 96.76 | 94.84 | 96.26 | 2,181,515 | +0.90(+0.94%) |
Jun 27, 2017 | 97.73 | 97.75 | 95.23 | 95.37 | 2,880,501 | -2.74(-2.79%) |
Jun 26, 2017 | 98.24 | 99.26 | 97.71 | 98.10 | 2,240,017 | -0.12(-0.12%) |
Jun 23, 2017 | 98.59 | 98.23 | 6,623,732 | +0.16(+0.16%) | ||
Jun 22, 2017 | 98.26 | 98.55 | 97.59 | 98.07 | 1,606,863 | -0.23(-0.23%) |
Jun 21, 2017 | 98.47 | 98.88 | 97.86 | 98.29 | 1,526,970 | -0.06(-0.06%) |
Jun 20, 2017 | 99.52 | 99.95 | 98.32 | 98.35 | 1,738,983 | -1.64(-1.64%) |
Jun 19, 2017 | 99.12 | 100.35 | 98.77 | 99.99 | 1,734,080 | +1.35(+1.37%) |
Jun 16, 2017 | 98.56 | 99.41 | 98.14 | 98.64 | 4,195,447 | -0.23(-0.23%) |
Jun 15, 2017 | 97.56 | 98.94 | 96.79 | 98.87 | 1,652,608 | +0.78(+0.80%) |
Jun 14, 2017 | 98.53 | 99.03 | 97.09 | 98.09 | 2,453,657 | +0.03(+0.03%) |
Jun 13, 2017 | 96.80 | 98.07 | 96.52 | 98.06 | 3,155,312 | +1.71(+1.77%) |
Jun 12, 2017 | 96.08 | 96.74 | 95.12 | 96.35 | 5,334,477 | -0.33(-0.34%) |
Jun 09, 2017 | 99.10 | 99.55 | 96.15 | 96.68 | 3,845,263 | -2.51(-2.53%) |
Jun 08, 2017 | 98.70 | 99.27 | 96.66 | 99.19 | 3,517,965 | -0.04(-0.04%) |
Jun 07, 2017 | 99.59 | 99.69 | 97.34 | 99.23 | 4,771,048 | +0.12(+0.12%) |
Jun 06, 2017 | 101.30 | 101.48 | 99.04 | 99.10 | 4,800,651 | -3.02(-2.96%) |
Jun 05, 2017 | 103.93 | 104.16 | 101.76 | 102.12 | 2,324,442 | -1.77(-1.70%) |
Jun 02, 2017 | 102.79 | 104.31 | 102.66 | 103.89 | 3,058,202 | +1.30(+1.27%) |
Jun 01, 2017 | 101.95 | 102.88 | 101.62 | 102.59 | 1,883,918 | +0.97(+0.96%) |
May 31, 2017 | 101.01 | 101.64 | 100.43 | 101.62 | 3,192,545 | +0.86(+0.85%) |
May 30, 2017 | 100.67 | 101.23 | 100.44 | 100.76 | 2,255,573 | -0.15(-0.15%) |
May 26, 2017 | 100.71 | 101.47 | 100.58 | 100.91 | 1,901,313 | +0.35(+0.35%) |
May 25, 2017 | 100.06 | 101.43 | 100.06 | 100.56 | 5,469,696 | +0.61(+0.61%) |
May 24, 2017 | 100.01 | 100.15 | 99.60 | 99.94 | 1,753,966 | +0.37(+0.37%) |
May 23, 2017 | 98.28 | 99.61 | 98.05 | 99.58 | 3,038,016 | +1.20(+1.22%) |
May 22, 2017 | 97.16 | 98.48 | 96.93 | 98.38 | 2,136,034 | +1.32(+1.36%) |
May 19, 2017 | 96.82 | 97.46 | 96.63 | 97.06 | 2,094,739 | +0.27(+0.28%) |
May 18, 2017 | 96.41 | 97.90 | 96.04 | 96.78 | 3,721,506 | +0.40(+0.41%) |
May 17, 2017 | 97.29 | 97.32 | 96.34 | 96.39 | 2,059,569 | -1.46(-1.50%) |
May 16, 2017 | 98.34 | 98.35 | 97.32 | 97.85 | 2,556,862 | -0.07(-0.07%) |
May 15, 2017 | 96.35 | 98.18 | 96.21 | 97.92 | 2,568,414 | +1.51(+1.57%) |
May 12, 2017 | 96.70 | 97.01 | 96.02 | 96.40 | 2,080,900 | -0.35(-0.36%) |
May 11, 2017 | 96.99 | 97.50 | 96.51 | 96.75 | 1,724,372 | -0.40(-0.41%) |
May 10, 2017 | 96.30 | 97.32 | 95.70 | 97.14 | 2,774,995 | +0.70(+0.72%) |
May 09, 2017 | 95.22 | 97.12 | 93.48 | 96.45 | 7,143,404 | +5.77(+6.36%) |
May 08, 2017 | 91.36 | 91.79 | 90.23 | 90.68 | 4,200,931 | -0.64(-0.70%) |
May 05, 2017 | 91.48 | 91.48 | 91.03 | 91.32 | 3,229,184 | +0.16(+0.18%) |
May 04, 2017 | 91.45 | 91.63 | 90.96 | 91.16 | 2,732,404 | -0.10(-0.11%) |
May 03, 2017 | 91.46 | 91.56 | 90.86 | 91.26 | 2,536,965 | -0.10(-0.11%) |
May 02, 2017 | 90.26 | 91.43 | 90.09 | 91.37 | 2,638,848 | +1.43(+1.59%) |
May 01, 2017 | 89.13 | 90.39 | 88.88 | 89.94 | 1,781,205 | +1.09(+1.23%) |
Apr 28, 2017 | 90.25 | 90.35 | 88.17 | 88.84 | 3,039,459 | -1.24(-1.38%) |
Apr 27, 2017 | 90.63 | 90.74 | 89.79 | 90.09 | 3,884,689 | -0.53(-0.58%) |
Apr 26, 2017 | 88.98 | 91.10 | 88.79 | 90.61 | 3,841,325 | +1.63(+1.83%) |
Apr 25, 2017 | 89.17 | 88.21 | 88.99 | 1,740,620 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.12 | 88.36 | 87.65 | 88.00 | 2,215,862 | +0.99(+1.14%) |
Apr 21, 2017 | 87.29 | 87.46 | 86.79 | 87.01 | 2,679,620 | -0.28(-0.32%) |
Apr 20, 2017 | 86.53 | 87.49 | 85.32 | 87.29 | 2,968,123 | +1.20(+1.40%) |
Apr 19, 2017 | 86.65 | 86.96 | 85.80 | 86.09 | 2,152,914 | -0.50(-0.58%) |
Apr 18, 2017 | 86.18 | 86.80 | 84.69 | 86.59 | 3,297,095 | +0.07(+0.08%) |
Apr 17, 2017 | 86.48 | 86.54 | 86.19 | 86.52 | 1,364,572 | +0.38(+0.44%) |
Apr 13, 2017 | 86.28 | 86.68 | 85.93 | 86.14 | 2,385,798 | -0.19(-0.22%) |
Apr 12, 2017 | 86.55 | 86.57 | 85.51 | 86.33 | 3,631,024 | +0.33(+0.38%) |
Apr 11, 2017 | 85.78 | 86.18 | 85.43 | 86.00 | 2,903,724 | +0.32(+0.37%) |
Apr 10, 2017 | 85.66 | 86.30 | 85.31 | 85.68 | 2,288,010 | -0.14(-0.16%) |
Apr 07, 2017 | 86.31 | 86.31 | 84.92 | 85.82 | 3,140,121 | -0.53(-0.61%) |
Apr 06, 2017 | 86.47 | 86.71 | 85.69 | 86.35 | 2,674,156 | -0.18(-0.21%) |
Apr 05, 2017 | 87.32 | 87.72 | 86.14 | 86.53 | 2,855,382 | -0.48(-0.55%) |
Apr 04, 2017 | 87.20 | 87.50 | 86.50 | 87.01 | 3,292,449 | -0.26(-0.30%) |
Apr 03, 2017 | 88.71 | 88.95 | 86.64 | 87.27 | 3,863,775 | -1.35(-1.52%) |
Mar 31, 2017 | 89.01 | 89.37 | 88.44 | 88.62 | 2,412,157 | -0.43(-0.49%) |
Mar 30, 2017 | 88.83 | 89.79 | 88.83 | 89.05 | 2,209,029 | +0.05(+0.05%) |
Mar 29, 2017 | 88.46 | 89.11 | 88.32 | 89.00 | 1,767,619 | +0.09(+0.11%) |
Mar 28, 2017 | 87.67 | 89.38 | 87.51 | 88.91 | 2,398,550 | +1.24(+1.42%) |
Mar 27, 2017 | 87.50 | 88.01 | 86.99 | 87.67 | 2,286,705 | -0.31(-0.35%) |
Mar 24, 2017 | 87.98 | 88.32 | 87.74 | 87.98 | 2,417,634 | +0.34(+0.39%) |
Mar 23, 2017 | 86.70 | 88.16 | 86.64 | 87.64 | 4,950,769 | +0.94(+1.09%) |
Mar 22, 2017 | 84.00 | 86.80 | 83.79 | 86.70 | 4,825,072 | +2.86(+3.41%) |
Mar 21, 2017 | 84.70 | 86.16 | 83.43 | 83.84 | 5,830,424 | +0.40(+0.47%) |
Mar 20, 2017 | 83.12 | 83.96 | 83.10 | 83.44 | 2,335,998 | +0.33(+0.40%) |
Mar 17, 2017 | 83.17 | 83.26 | 82.70 | 83.11 | 3,204,411 | +0.25(+0.31%) |
Mar 16, 2017 | 82.63 | 83.27 | 82.19 | 82.86 | 1,962,295 | +0.23(+0.27%) |
Mar 15, 2017 | 81.56 | 82.89 | 81.55 | 82.63 | 2,138,352 | +1.46(+1.80%) |
Mar 14, 2017 | 81.73 | 81.73 | 81.16 | 81.18 | 2,188,084 | -0.72(-0.87%) |
Mar 13, 2017 | 81.48 | 81.94 | 81.32 | 81.89 | 2,376,492 | +0.39(+0.47%) |
Mar 10, 2017 | 81.84 | 81.88 | 80.95 | 81.50 | 2,324,691 | +0.29(+0.36%) |
Mar 09, 2017 | 81.34 | 81.97 | 80.97 | 81.21 | 2,025,983 | -0.08(-0.09%) |
Mar 08, 2017 | 80.87 | 81.59 | 80.57 | 81.29 | 2,879,209 | +0.23(+0.28%) |
Mar 07, 2017 | 81.54 | 81.71 | 80.86 | 81.06 | 2,028,920 | -0.54(-0.66%) |
Mar 06, 2017 | 81.47 | 81.89 | 80.98 | 81.60 | 2,239,206 | -0.07(-0.08%) |
Mar 03, 2017 | 82.18 | 82.52 | 81.32 | 81.66 | 2,191,019 | -0.69(-0.83%) |
Mar 02, 2017 | 82.99 | 83.01 | 82.07 | 82.35 | 3,152,934 | -0.91(-1.10%) |
Mar 01, 2017 | 82.33 | 83.68 | 82.22 | 83.26 | 2,751,966 | +1.41(+1.72%) |
Feb 28, 2017 | 82.15 | 82.57 | 81.76 | 81.85 | 2,749,525 | -0.43(-0.53%) |
Feb 27, 2017 | 81.83 | 82.47 | 81.63 | 82.29 | 2,003,501 | +0.35(+0.42%) |
Feb 24, 2017 | 81.89 | 82.42 | 81.67 | 81.94 | 2,679,987 | +0.08(+0.09%) |
Feb 23, 2017 | 82.63 | 82.79 | 81.82 | 81.86 | 2,139,812 | -0.64(-0.78%) |
Feb 22, 2017 | 82.52 | 82.83 | 82.44 | 82.50 | 2,111,483 | -0.01(-0.01%) |
Feb 21, 2017 | 83.03 | 83.35 | 82.28 | 82.51 | 3,878,618 | -1.28(-1.53%) |
Feb 17, 2017 | 83.80 | 83.80 | 83.80 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.55 | 85.40 | 82.99 | 83.87 | 3,642,673 | -0.02(-0.02%) |
Feb 15, 2017 | 82.12 | 83.89 | 81.85 | 83.89 | 3,674,638 | +1.47(+1.79%) |
Feb 14, 2017 | 81.87 | 82.44 | 81.64 | 82.42 | 2,523,918 | +0.48(+0.58%) |
Feb 13, 2017 | 81.43 | 81.98 | 81.19 | 81.94 | 1,604,028 | +0.87(+1.08%) |
Feb 10, 2017 | 81.57 | 81.57 | 81.06 | 81.07 | 1,990,707 | -0.32(-0.39%) |
Feb 09, 2017 | 81.45 | 81.56 | 80.89 | 81.39 | 2,624,161 | +0.40(+0.50%) |
Feb 08, 2017 | 80.38 | 81.10 | 80.06 | 80.98 | 1,993,616 | +0.52(+0.64%) |
Feb 07, 2017 | 80.23 | 80.96 | 80.22 | 80.47 | 1,650,460 | +0.15(+0.19%) |
Feb 06, 2017 | 80.14 | 80.39 | 79.90 | 80.32 | 1,305,557 | +0.19(+0.23%) |
Feb 03, 2017 | 79.49 | 80.20 | 79.49 | 80.13 | 1,478,752 | +0.89(+1.12%) |
Feb 02, 2017 | 79.15 | 79.53 | 78.59 | 79.24 | 1,923,573 | -0.13(-0.17%) |
Feb 01, 2017 | 79.23 | 79.90 | 79.02 | 79.37 | 2,390,575 | +0.04(+0.05%) |
Jan 31, 2017 | 79.93 | 79.93 | 79.11 | 79.33 | 2,625,433 | -0.62(-0.77%) |
Jan 30, 2017 | 80.49 | 80.49 | 79.32 | 79.95 | 2,401,458 | -0.77(-0.95%) |
Jan 27, 2017 | 80.62 | 80.95 | 80.20 | 80.72 | 1,805,864 | +0.22(+0.28%) |
Jan 26, 2017 | 80.45 | 80.87 | 80.21 | 80.50 | 2,290,891 | +0.22(+0.27%) |
Jan 25, 2017 | 79.51 | 80.36 | 78.99 | 80.28 | 2,233,807 | +1.03(+1.30%) |
Jan 24, 2017 | 79.10 | 79.68 | 78.79 | 79.25 | 1,552,485 | +0.13(+0.17%) |
Jan 23, 2017 | 78.91 | 79.27 | 78.60 | 79.12 | 1,548,389 | -0.01(-0.01%) |
Jan 20, 2017 | 79.59 | 80.42 | 78.92 | 79.13 | 2,612,425 | -0.14(-0.18%) |
Jan 19, 2017 | 78.51 | 79.98 | 78.51 | 79.27 | 3,695,186 | +1.43(+1.84%) |
Jan 18, 2017 | 77.28 | 77.92 | 76.96 | 77.83 | 1,564,897 | +0.58(+0.75%) |
Jan 17, 2017 | 77.43 | 77.74 | 77.09 | 77.25 | 2,253,966 | -0.24(-0.31%) |
Jan 13, 2017 | 77.49 | 77.49 | 77.49 | 0 | +0.70(+0.92%) | |
Jan 12, 2017 | 77.54 | 77.61 | 75.99 | 76.79 | 2,433,126 | -0.89(-1.15%) |
Jan 11, 2017 | 77.16 | 78.23 | 76.71 | 77.68 | 3,079,892 | +0.85(+1.11%) |
Jan 10, 2017 | 76.98 | 77.29 | 76.58 | 76.83 | 2,311,901 | -0.30(-0.39%) |
Jan 09, 2017 | 76.94 | 77.55 | 76.52 | 77.13 | 2,818,624 | -0.05(-0.06%) |
Jan 06, 2017 | 76.70 | 77.85 | 76.26 | 77.18 | 2,459,337 | +0.49(+0.64%) |
Jan 05, 2017 | 76.96 | 77.90 | 76.58 | 76.69 | 3,016,018 | -0.53(-0.68%) |
Jan 04, 2017 | 77.59 | 78.20 | 77.13 | 77.21 | 4,282,863 | -0.15(-0.19%) |
Jan 03, 2017 | 78.16 | 78.63 | 76.62 | 77.36 | 3,494,667 | -0.17(-0.22%) |
Dec 30, 2016 | 77.53 | 77.53 | 77.53 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.37 | 78.48 | 77.94 | 78.13 | 1,696,377 | -0.04(-0.05%) |
Dec 28, 2016 | 79.15 | 79.23 | 78.12 | 78.17 | 1,661,107 | -0.73(-0.93%) |
Dec 27, 2016 | 79.24 | 79.42 | 78.72 | 78.90 | 1,465,495 | +0.05(+0.06%) |
Dec 23, 2016 | 78.85 | 78.85 | 78.85 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.68 | 79.71 | 78.14 | 78.52 | 2,746,084 | -1.05(-1.32%) |
Dec 21, 2016 | 79.77 | 80.13 | 79.47 | 79.57 | 1,939,057 | -0.23(-0.29%) |
Dec 20, 2016 | 79.96 | 80.43 | 79.53 | 79.80 | 2,812,686 | +0.22(+0.28%) |
Dec 19, 2016 | 80.41 | 80.65 | 79.44 | 79.58 | 3,347,571 | -1.12(-1.38%) |
Dec 16, 2016 | 79.60 | 80.79 | 79.05 | 80.69 | 10,660,933 | +1.61(+2.04%) |
Dec 15, 2016 | 79.17 | 80.03 | 78.70 | 79.08 | 3,525,338 | +0.37(+0.46%) |
Dec 14, 2016 | 79.29 | 79.75 | 78.55 | 78.71 | 2,145,547 | -0.43(-0.54%) |
Dec 13, 2016 | 78.77 | 79.67 | 78.64 | 79.15 | 2,643,497 | +0.46(+0.58%) |
Dec 12, 2016 | 78.24 | 78.75 | 77.61 | 78.69 | 2,224,586 | +0.34(+0.43%) |
Dec 09, 2016 | 78.75 | 78.75 | 77.91 | 78.35 | 2,544,725 | +0.06(+0.07%) |
Dec 08, 2016 | 78.85 | 79.32 | 77.97 | 78.29 | 4,328,116 | -0.40(-0.51%) |
Dec 07, 2016 | 77.01 | 79.02 | 76.76 | 78.70 | 4,227,930 | +1.73(+2.24%) |
Dec 06, 2016 | 75.96 | 76.99 | 75.65 | 76.97 | 3,100,277 | +1.01(+1.33%) |
Dec 05, 2016 | 75.50 | 76.19 | 75.06 | 75.96 | 3,740,878 | +1.69(+2.27%) |
Dec 02, 2016 | 74.25 | 75.27 | 73.88 | 74.27 | 2,953,115 | -0.58(-0.78%) |
Dec 01, 2016 | 73.58 | 75.29 | 73.58 | 74.85 | 4,401,064 | +0.98(+1.32%) |
Nov 30, 2016 | 74.15 | 74.44 | 73.17 | 73.88 | 3,775,387 | -0.31(-0.42%) |
Nov 29, 2016 | 73.23 | 74.63 | 73.23 | 74.18 | 3,656,083 | +0.98(+1.33%) |
Nov 28, 2016 | 72.72 | 73.63 | 72.23 | 73.21 | 3,643,778 | -0.42(-0.57%) |
Nov 25, 2016 | 73.24 | 73.99 | 72.45 | 73.63 | 1,129,914 | +0.41(+0.56%) |
Nov 23, 2016 | 73.22 | 73.22 | 73.22 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.56 | 73.12 | 72.36 | 73.00 | 2,885,954 | +0.53(+0.72%) |
Nov 21, 2016 | 72.24 | 72.97 | 72.09 | 72.48 | 2,778,623 | +0.42(+0.59%) |
Nov 18, 2016 | 72.32 | 72.52 | 71.96 | 72.06 | 1,763,480 | -0.31(-0.43%) |
Nov 17, 2016 | 72.40 | 72.89 | 72.14 | 72.36 | 2,457,087 | -0.09(-0.13%) |
Nov 16, 2016 | 72.29 | 73.03 | 72.19 | 72.46 | 2,941,539 | -0.13(-0.18%) |
Nov 15, 2016 | 71.93 | 72.72 | 71.68 | 72.59 | 4,135,976 | +0.44(+0.61%) |
Nov 14, 2016 | 68.66 | 72.68 | 68.62 | 72.15 | 7,823,175 | +3.60(+5.25%) |
Nov 11, 2016 | 68.33 | 69.00 | 67.96 | 68.55 | 3,197,519 | -0.03(-0.04%) |
Nov 10, 2016 | 69.61 | 70.14 | 68.39 | 68.58 | 5,645,869 | -0.62(-0.89%) |
Nov 09, 2016 | 66.47 | 69.38 | 66.32 | 69.20 | 5,377,914 | +0.99(+1.45%) |
Nov 08, 2016 | 65.39 | 68.79 | 64.49 | 68.21 | 8,439,633 | +1.79(+2.70%) |
Nov 07, 2016 | 66.00 | 66.49 | 65.65 | 66.41 | 3,827,681 | +1.39(+2.14%) |
Nov 04, 2016 | 64.15 | 65.95 | 64.15 | 65.02 | 4,440,098 | +0.35(+0.53%) |
Nov 03, 2016 | 64.06 | 64.83 | 63.89 | 64.68 | 3,430,063 | +0.78(+1.23%) |
Nov 02, 2016 | 63.89 | 64.70 | 63.54 | 63.89 | 3,126,197 | +0.07(+0.12%) |
Nov 01, 2016 | 64.15 | 64.45 | 63.28 | 63.82 | 3,369,260 | -0.35(-0.55%) |
Oct 31, 2016 | 63.26 | 64.42 | 63.26 | 64.17 | 2,888,100 | +1.18(+1.87%) |
Oct 28, 2016 | 62.57 | 63.41 | 62.29 | 63.00 | 2,133,586 | +0.49(+0.78%) |
Oct 27, 2016 | 62.30 | 62.55 | 61.85 | 62.51 | 2,470,287 | +0.21(+0.34%) |
Oct 26, 2016 | 62.10 | 62.57 | 61.57 | 62.29 | 4,090,387 | -0.49(-0.77%) |
Oct 25, 2016 | 62.92 | 63.06 | 62.58 | 62.78 | 2,182,006 | -0.16(-0.25%) |
Oct 24, 2016 | 63.28 | 63.96 | 62.92 | 62.94 | 2,794,508 | +0.22(+0.36%) |
Oct 21, 2016 | 62.64 | 63.06 | 62.20 | 62.72 | 1,986,272 | -0.24(-0.39%) |
Oct 20, 2016 | 63.28 | 63.38 | 62.39 | 62.96 | 2,214,483 | -0.52(-0.82%) |
Oct 19, 2016 | 63.47 | 63.75 | 63.28 | 63.48 | 1,747,062 | +0.12(+0.19%) |
Oct 18, 2016 | 63.26 | 63.58 | 62.80 | 63.36 | 3,229,677 | +0.85(+1.36%) |
Oct 17, 2016 | 62.91 | 63.29 | 62.43 | 62.51 | 1,746,937 | -0.50(-0.79%) |
Oct 14, 2016 | 62.99 | 63.40 | 62.59 | 63.00 | 2,842,139 | +0.17(+0.27%) |
Oct 13, 2016 | 61.97 | 62.90 | 61.71 | 62.84 | 3,700,781 | +0.34(+0.54%) |
Oct 12, 2016 | 62.21 | 62.65 | 62.05 | 62.50 | 2,340,132 | +0.28(+0.45%) |
Oct 11, 2016 | 62.70 | 63.01 | 61.80 | 62.22 | 7,192,131 | -0.73(-1.16%) |
Oct 10, 2016 | 63.10 | 63.57 | 62.93 | 62.95 | 2,118,857 | +0.23(+0.37%) |
Oct 07, 2016 | 63.04 | 63.38 | 62.34 | 62.72 | 3,082,924 | -0.35(-0.55%) |
Oct 06, 2016 | 62.91 | 63.18 | 62.43 | 63.06 | 2,425,211 | +0.04(+0.06%) |
Oct 05, 2016 | 62.78 | 63.23 | 62.73 | 63.02 | 2,736,563 | +0.34(+0.54%) |
Oct 04, 2016 | 62.89 | 63.00 | 62.47 | 62.69 | 2,943,153 | -0.32(-0.50%) |