Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.63 | 104.93 | 104.33 | 104.59 | 1,397,351 | +0.26(+0.25%) |
Sep 28, 2017 | 104.89 | 104.02 | 104.33 | 2,510,024 | +0.44(+0.42%) | |
Sep 27, 2017 | 102.06 | 103.89 | 102.06 | 103.89 | 3,125,129 | +0.89(+0.86%) |
Sep 26, 2017 | 102.00 | 103.11 | 101.95 | 103.00 | 3,441,857 | +0.57(+0.56%) |
Sep 25, 2017 | 102.56 | 102.98 | 102.14 | 102.43 | 1,557,956 | +0.39(+0.39%) |
Sep 22, 2017 | 102.23 | 102.60 | 101.89 | 102.04 | 1,248,511 | -0.52(-0.50%) |
Sep 21, 2017 | 102.52 | 102.80 | 102.04 | 102.55 | 972,989 | -0.98(-0.95%) |
Sep 20, 2017 | 103.97 | 104.05 | 101.91 | 103.54 | 2,179,656 | -1.74(-1.65%) |
Sep 19, 2017 | 105.24 | 105.71 | 105.03 | 105.27 | 1,734,810 | -0.08(-0.07%) |
Sep 18, 2017 | 105.84 | 105.84 | 104.70 | 105.35 | 2,061,003 | -0.61(-0.57%) |
Sep 15, 2017 | 106.77 | 106.78 | 105.73 | 105.96 | 1,147,581 | -0.77(-0.72%) |
Sep 14, 2017 | 107.09 | 106.37 | 106.73 | 1,294,965 | +0.30(+0.28%) | |
Sep 13, 2017 | 106.98 | 107.06 | 106.36 | 106.43 | 843,065 | -0.26(-0.25%) |
Sep 12, 2017 | 106.53 | 106.85 | 106.40 | 106.69 | 949,092 | +0.06(+0.06%) |
Sep 11, 2017 | 106.17 | 106.78 | 106.06 | 106.63 | 1,577,723 | +0.12(+0.12%) |
Sep 08, 2017 | 107.03 | 107.24 | 106.31 | 106.51 | 1,232,956 | +0.24(+0.23%) |
Sep 07, 2017 | 106.17 | 106.29 | 105.46 | 106.26 | 5,597,982 | +1.54(+1.47%) |
Sep 06, 2017 | 104.80 | 104.86 | 104.39 | 104.72 | 1,194,725 | +0.53(+0.51%) |
Sep 05, 2017 | 104.31 | 104.60 | 103.67 | 104.19 | 1,081,385 | +0.18(+0.18%) |
Sep 01, 2017 | 104.53 | 104.63 | 103.87 | 104.00 | 983,360 | +0.23(+0.22%) |
Aug 31, 2017 | 104.18 | 104.25 | 103.55 | 103.77 | 1,023,714 | +0.53(+0.52%) |
Aug 30, 2017 | 103.17 | 103.66 | 103.01 | 103.24 | 1,191,739 | +0.80(+0.78%) |
Aug 29, 2017 | 102.10 | 102.55 | 101.98 | 102.44 | 1,167,066 | +0.91(+0.90%) |
Aug 28, 2017 | 102.43 | 102.43 | 101.35 | 101.53 | 859,109 | -0.60(-0.58%) |
Aug 25, 2017 | 102.14 | 102.47 | 101.76 | 102.12 | 863,327 | +0.54(+0.54%) |
Aug 24, 2017 | 102.17 | 102.26 | 101.50 | 101.58 | 1,316,150 | -0.19(-0.19%) |
Aug 23, 2017 | 101.77 | 102.15 | 101.60 | 101.77 | 1,326,328 | -0.70(-0.68%) |
Aug 22, 2017 | 102.18 | 102.81 | 102.03 | 102.47 | 1,563,295 | +0.11(+0.11%) |
Aug 21, 2017 | 102.80 | 102.91 | 102.11 | 102.36 | 1,132,509 | +0.40(+0.40%) |
Aug 18, 2017 | 101.99 | 102.31 | 101.64 | 101.96 | 1,653,324 | -0.50(-0.49%) |
Aug 17, 2017 | 103.69 | 103.86 | 102.44 | 102.46 | 996,757 | -0.77(-0.75%) |
Aug 16, 2017 | 103.14 | 103.50 | 102.82 | 103.23 | 1,618,879 | +0.63(+0.62%) |
Aug 15, 2017 | 102.27 | 102.62 | 102.03 | 102.60 | 1,053,830 | +0.54(+0.53%) |
Aug 14, 2017 | 102.57 | 102.77 | 102.03 | 102.05 | 806,750 | +0.52(+0.51%) |
Aug 11, 2017 | 101.63 | 102.30 | 101.16 | 101.54 | 1,519,642 | -0.21(-0.21%) |
Aug 10, 2017 | 101.95 | 102.47 | 101.68 | 101.75 | 1,559,805 | -1.38(-1.34%) |
Aug 09, 2017 | 102.98 | 103.53 | 102.87 | 103.13 | 2,817,992 | -1.03(-0.99%) |
Aug 08, 2017 | 104.50 | 104.90 | 103.77 | 104.17 | 1,116,364 | -0.62(-0.59%) |
Aug 07, 2017 | 104.45 | 105.21 | 104.41 | 104.79 | 582,708 | -0.44(-0.42%) |
Aug 04, 2017 | 105.22 | 105.47 | 104.61 | 105.23 | 1,011,413 | +0.21(+0.20%) |
Aug 03, 2017 | 105.07 | 105.61 | 104.07 | 105.02 | 1,237,247 | +0.90(+0.87%) |
Aug 02, 2017 | 104.82 | 104.93 | 103.82 | 104.11 | 2,881,858 | -0.93(-0.88%) |
Aug 01, 2017 | 105.21 | 105.50 | 104.57 | 105.04 | 1,538,872 | -0.74(-0.70%) |
Jul 31, 2017 | 106.60 | 106.72 | 105.14 | 105.78 | 1,261,109 | -0.46(-0.43%) |
Jul 28, 2017 | 106.01 | 106.95 | 105.74 | 106.24 | 2,413,636 | -1.46(-1.35%) |
Jul 27, 2017 | 107.08 | 108.72 | 106.70 | 107.69 | 8,465,007 | +6.25(+6.16%) |
Jul 26, 2017 | 101.09 | 101.91 | 100.92 | 101.44 | 3,196,094 | +1.53(+1.54%) |
Jul 25, 2017 | 100.57 | 100.64 | 99.56 | 99.91 | 1,166,792 | +0.17(+0.17%) |
Jul 24, 2017 | 99.97 | 100.11 | 99.57 | 99.74 | 1,139,973 | -0.85(-0.85%) |
Jul 21, 2017 | 100.78 | 101.16 | 100.32 | 100.59 | 1,603,574 | -0.67(-0.67%) |
Jul 20, 2017 | 101.60 | 101.71 | 100.95 | 101.27 | 2,259,909 | +0.61(+0.61%) |
Jul 19, 2017 | 100.15 | 100.65 | 99.81 | 100.65 | 890,409 | +0.28(+0.28%) |
Jul 18, 2017 | 100.34 | 100.67 | 100.04 | 100.37 | 1,040,280 | +0.26(+0.26%) |
Jul 17, 2017 | 100.17 | 100.84 | 100.02 | 100.11 | 2,515,725 | -0.09(-0.09%) |
Jul 14, 2017 | 99.89 | 100.34 | 99.50 | 100.20 | 1,272,519 | +1.09(+1.10%) |
Jul 13, 2017 | 99.04 | 99.21 | 98.82 | 99.11 | 720,764 | +0.47(+0.48%) |
Jul 12, 2017 | 98.21 | 99.10 | 98.19 | 98.64 | 1,048,475 | +1.26(+1.30%) |
Jul 11, 2017 | 96.58 | 97.66 | 96.22 | 97.37 | 2,158,207 | -0.60(-0.62%) |
Jul 10, 2017 | 98.27 | 98.73 | 97.86 | 97.98 | 1,298,657 | +0.82(+0.85%) |
Jul 07, 2017 | 96.71 | 97.51 | 96.63 | 97.15 | 1,575,917 | +0.39(+0.41%) |
Jul 06, 2017 | 95.79 | 96.91 | 95.53 | 96.76 | 3,926,106 | +0.32(+0.34%) |
Jul 05, 2017 | 96.57 | 96.58 | 96.04 | 96.43 | 932,101 | -0.37(-0.38%) |
Jul 03, 2017 | 96.43 | 96.98 | 96.28 | 96.80 | 566,648 | +0.05(+0.05%) |
Jun 30, 2017 | 97.53 | 97.57 | 96.59 | 96.75 | 1,777,731 | -0.26(-0.27%) |
Jun 29, 2017 | 98.37 | 98.42 | 96.33 | 97.01 | 3,545,305 | -2.67(-2.67%) |
Jun 28, 2017 | 99.84 | 100.02 | 99.40 | 99.68 | 1,038,161 | +0.07(+0.07%) |
Jun 27, 2017 | 100.03 | 100.32 | 99.57 | 99.61 | 907,487 | -0.26(-0.26%) |
Jun 26, 2017 | 100.80 | 100.96 | 99.83 | 99.87 | 973,903 | +0.54(+0.55%) |
Jun 23, 2017 | 99.03 | 99.47 | 98.77 | 99.33 | 1,036,167 | -0.04(-0.04%) |
Jun 22, 2017 | 99.92 | 100.05 | 99.32 | 99.37 | 1,649,328 | -0.41(-0.41%) |
Jun 21, 2017 | 99.92 | 100.32 | 99.60 | 99.78 | 1,247,024 | -0.32(-0.31%) |
Jun 20, 2017 | 101.06 | 101.13 | 99.80 | 100.10 | 1,198,396 | +0.03(+0.03%) |
Jun 19, 2017 | 100.30 | 100.48 | 99.94 | 100.07 | 1,091,749 | +0.22(+0.22%) |
Jun 16, 2017 | 99.94 | 100.04 | 99.31 | 99.85 | 1,103,525 | +0.60(+0.61%) |
Jun 15, 2017 | 98.79 | 99.66 | 98.52 | 99.25 | 1,086,445 | -0.67(-0.68%) |
Jun 14, 2017 | 100.52 | 100.61 | 99.54 | 99.92 | 934,296 | +0.09(+0.09%) |
Jun 13, 2017 | 99.49 | 100.16 | 99.32 | 99.84 | 817,790 | +0.81(+0.81%) |
Jun 12, 2017 | 99.59 | 98.72 | 99.03 | 1,613,791 | -0.47(-0.48%) | |
Jun 09, 2017 | 99.36 | 99.78 | 99.21 | 99.50 | 1,972,680 | -0.86(-0.86%) |
Jun 08, 2017 | 101.18 | 101.32 | 99.61 | 100.36 | 5,266,841 | -2.34(-2.28%) |
Jun 07, 2017 | 103.33 | 103.74 | 102.11 | 102.70 | 1,716,312 | -0.76(-0.74%) |
Jun 06, 2017 | 102.91 | 103.75 | 102.89 | 103.47 | 795,722 | -0.33(-0.32%) |
Jun 05, 2017 | 103.43 | 103.86 | 103.11 | 103.80 | 743,441 | +0.17(+0.16%) |
Jun 02, 2017 | 103.94 | 104.16 | 103.32 | 103.63 | 843,235 | +0.74(+0.72%) |
Jun 01, 2017 | 102.39 | 103.11 | 102.20 | 102.90 | 1,156,119 | +0.37(+0.36%) |
May 31, 2017 | 103.01 | 103.49 | 102.33 | 102.53 | 1,251,360 | +0.22(+0.21%) |
May 30, 2017 | 102.45 | 102.71 | 102.12 | 102.31 | 2,361,518 | -1.57(-1.51%) |
May 26, 2017 | 102.55 | 103.89 | 102.50 | 103.88 | 1,131,216 | +0.11(+0.11%) |
May 25, 2017 | 104.11 | 104.15 | 103.65 | 103.76 | 989,025 | -0.15(-0.14%) |
May 24, 2017 | 103.71 | 103.95 | 103.10 | 103.91 | 1,100,122 | -0.05(-0.05%) |
May 23, 2017 | 103.92 | 104.23 | 103.68 | 103.97 | 873,402 | +0.15(+0.14%) |
May 22, 2017 | 104.13 | 104.19 | 103.63 | 103.82 | 1,208,764 | +0.36(+0.35%) |
May 19, 2017 | 103.22 | 103.89 | 103.18 | 103.46 | 1,687,276 | +0.88(+0.86%) |
May 18, 2017 | 101.42 | 102.62 | 100.93 | 102.57 | 6,370,252 | -2.20(-2.10%) |
May 17, 2017 | 105.66 | 106.11 | 104.69 | 104.77 | 1,539,466 | -0.82(-0.78%) |
May 16, 2017 | 105.19 | 105.62 | 104.84 | 105.60 | 1,164,240 | +0.73(+0.69%) |
May 15, 2017 | 105.00 | 105.09 | 104.60 | 104.87 | 1,290,908 | -0.18(-0.18%) |
May 12, 2017 | 104.75 | 105.39 | 104.26 | 105.05 | 1,567,054 | +0.82(+0.79%) |
May 11, 2017 | 103.96 | 104.41 | 103.82 | 104.23 | 939,366 | -0.09(-0.08%) |
May 10, 2017 | 103.95 | 104.47 | 103.95 | 104.32 | 1,219,192 | -0.11(-0.10%) |
May 09, 2017 | 104.73 | 104.82 | 104.06 | 104.42 | 1,508,775 | +0.00(+0.00%) |
May 08, 2017 | 104.98 | 105.02 | 104.21 | 104.42 | 1,651,779 | -1.29(-1.22%) |
May 05, 2017 | 104.89 | 105.74 | 104.64 | 105.71 | 3,357,781 | +0.97(+0.93%) |
May 04, 2017 | 103.45 | 104.95 | 103.27 | 104.74 | 4,527,417 | +5.64(+5.69%) |
May 03, 2017 | 99.84 | 100.06 | 98.83 | 99.10 | 3,631,739 | +0.68(+0.69%) |
May 02, 2017 | 98.16 | 98.68 | 97.85 | 98.42 | 1,460,051 | +0.76(+0.78%) |
May 01, 2017 | 97.49 | 98.28 | 97.31 | 97.66 | 1,907,953 | +0.31(+0.32%) |
Apr 28, 2017 | 96.73 | 97.57 | 96.70 | 97.35 | 2,185,338 | +0.87(+0.90%) |
Apr 27, 2017 | 96.33 | 96.73 | 96.10 | 96.48 | 1,941,625 | +0.03(+0.03%) |
Apr 26, 2017 | 97.38 | 97.59 | 96.20 | 96.46 | 2,329,156 | -1.48(-1.51%) |
Apr 25, 2017 | 97.42 | 98.29 | 97.16 | 97.94 | 2,713,437 | +1.18(+1.22%) |
Apr 24, 2017 | 96.18 | 97.07 | 96.16 | 96.76 | 3,416,668 | +3.67(+3.94%) |
Apr 21, 2017 | 93.34 | 93.60 | 92.81 | 93.09 | 2,187,381 | -0.70(-0.74%) |
Apr 20, 2017 | 94.34 | 94.34 | 93.64 | 93.79 | 2,013,581 | -0.74(-0.78%) |
Apr 19, 2017 | 94.66 | 95.06 | 94.33 | 94.52 | 2,737,517 | -0.75(-0.79%) |
Apr 18, 2017 | 94.61 | 95.41 | 94.61 | 95.27 | 1,351,952 | +0.38(+0.40%) |
Apr 17, 2017 | 94.27 | 94.95 | 94.09 | 94.89 | 1,167,518 | +1.16(+1.24%) |
Apr 13, 2017 | 94.39 | 94.47 | 93.73 | 93.73 | 935,340 | -1.04(-1.10%) |
Apr 12, 2017 | 94.11 | 94.79 | 94.00 | 94.77 | 1,153,604 | +0.17(+0.18%) |
Apr 11, 2017 | 94.95 | 95.28 | 94.19 | 94.60 | 1,322,462 | -0.54(-0.57%) |
Apr 10, 2017 | 94.48 | 95.41 | 94.44 | 95.14 | 1,118,588 | +0.63(+0.66%) |
Apr 07, 2017 | 94.48 | 94.91 | 94.44 | 94.52 | 1,710,511 | -0.47(-0.50%) |
Apr 06, 2017 | 94.98 | 95.09 | 94.71 | 94.99 | 1,255,404 | +0.01(+0.01%) |
Apr 05, 2017 | 95.01 | 95.62 | 94.52 | 94.98 | 1,642,174 | -0.32(-0.33%) |
Apr 04, 2017 | 94.88 | 95.37 | 94.72 | 95.30 | 881,556 | +0.09(+0.10%) |
Apr 03, 2017 | 94.30 | 95.25 | 94.30 | 95.20 | 1,317,863 | +0.84(+0.89%) |
Mar 31, 2017 | 94.34 | 94.85 | 94.15 | 94.36 | 1,558,194 | -0.43(-0.45%) |
Mar 30, 2017 | 94.70 | 95.21 | 94.24 | 94.79 | 3,524,659 | -0.92(-0.96%) |
Mar 29, 2017 | 94.97 | 95.96 | 94.76 | 95.71 | 2,304,373 | -0.17(-0.18%) |
Mar 28, 2017 | 95.61 | 96.20 | 95.45 | 95.88 | 1,073,717 | +0.14(+0.14%) |
Mar 27, 2017 | 95.65 | 95.98 | 95.18 | 95.75 | 1,299,505 | +0.44(+0.46%) |
Mar 24, 2017 | 95.34 | 95.43 | 94.91 | 95.31 | 1,086,077 | -0.10(-0.11%) |
Mar 23, 2017 | 94.88 | 95.72 | 94.82 | 95.41 | 1,114,438 | +0.03(+0.04%) |
Mar 22, 2017 | 95.75 | 95.80 | 95.14 | 95.38 | 1,240,209 | -0.50(-0.52%) |
Mar 21, 2017 | 96.83 | 97.16 | 95.76 | 95.87 | 1,505,511 | -0.37(-0.38%) |
Mar 20, 2017 | 96.22 | 96.67 | 95.92 | 96.24 | 1,452,873 | +0.17(+0.18%) |
Mar 17, 2017 | 96.10 | 96.74 | 95.86 | 96.07 | 2,961,791 | +0.77(+0.81%) |
Mar 16, 2017 | 94.53 | 95.38 | 94.28 | 95.30 | 3,396,836 | +1.90(+2.03%) |
Mar 15, 2017 | 92.39 | 93.63 | 91.96 | 93.40 | 1,722,156 | +1.20(+1.31%) |
Mar 14, 2017 | 92.41 | 92.73 | 92.06 | 92.19 | 1,148,945 | -0.59(-0.64%) |
Mar 13, 2017 | 91.99 | 92.85 | 91.93 | 92.79 | 1,438,560 | +0.28(+0.30%) |
Mar 10, 2017 | 92.79 | 91.85 | 92.51 | 2,028,243 | +0.69(+0.75%) | |
Mar 09, 2017 | 91.29 | 91.93 | 91.10 | 91.83 | 1,640,812 | +0.68(+0.75%) |
Mar 08, 2017 | 91.80 | 92.02 | 90.94 | 91.15 | 3,310,535 | -1.44(-1.55%) |
Mar 07, 2017 | 91.55 | 93.14 | 91.15 | 92.58 | 5,116,389 | +0.40(+0.43%) |
Mar 06, 2017 | 92.79 | 92.99 | 92.08 | 92.19 | 2,207,577 | -1.29(-1.38%) |
Mar 03, 2017 | 92.11 | 93.67 | 92.04 | 93.48 | 3,303,666 | +2.48(+2.72%) |
Mar 02, 2017 | 91.59 | 92.06 | 90.79 | 91.00 | 6,812,077 | -3.52(-3.72%) |
Mar 01, 2017 | 94.32 | 94.72 | 94.03 | 94.52 | 2,804,452 | +0.39(+0.41%) |
Feb 28, 2017 | 93.51 | 94.25 | 93.30 | 94.13 | 1,297,645 | +0.13(+0.14%) |
Feb 27, 2017 | 93.67 | 94.09 | 93.63 | 94.00 | 1,263,309 | +0.07(+0.07%) |
Feb 24, 2017 | 93.44 | 94.02 | 93.23 | 93.93 | 1,075,612 | +0.43(+0.46%) |
Feb 23, 2017 | 93.59 | 93.98 | 93.45 | 93.50 | 1,168,389 | -0.34(-0.37%) |
Feb 22, 2017 | 92.56 | 94.05 | 92.56 | 93.85 | 1,815,467 | -0.15(-0.16%) |
Feb 21, 2017 | 93.81 | 94.14 | 93.65 | 93.99 | 1,623,219 | +0.44(+0.47%) |
Feb 17, 2017 | 93.55 | 93.55 | 93.55 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 92.97 | 93.58 | 92.80 | 93.51 | 1,087,399 | +0.70(+0.76%) |
Feb 15, 2017 | 92.10 | 92.95 | 91.93 | 92.81 | 2,031,875 | -0.42(-0.45%) |
Feb 14, 2017 | 92.26 | 93.33 | 91.66 | 93.23 | 2,638,385 | +1.39(+1.52%) |
Feb 13, 2017 | 91.57 | 91.99 | 91.38 | 91.83 | 1,038,803 | +0.81(+0.89%) |
Feb 10, 2017 | 90.68 | 91.61 | 90.62 | 91.03 | 2,101,451 | -0.41(-0.45%) |
Feb 09, 2017 | 91.04 | 91.75 | 91.10 | 91.44 | 1,774,796 | +0.40(+0.43%) |
Feb 08, 2017 | 91.36 | 91.48 | 90.91 | 91.04 | 1,907,697 | +0.44(+0.48%) |
Feb 07, 2017 | 90.57 | 90.73 | 90.37 | 90.60 | 1,546,017 | +0.33(+0.36%) |
Feb 06, 2017 | 90.36 | 90.37 | 89.92 | 90.28 | 1,415,476 | -0.25(-0.28%) |
Feb 03, 2017 | 91.11 | 91.37 | 90.50 | 90.53 | 1,730,479 | +0.70(+0.78%) |
Feb 02, 2017 | 90.36 | 90.72 | 89.52 | 89.83 | 1,826,425 | +0.12(+0.13%) |
Feb 01, 2017 | 89.16 | 90.09 | 89.02 | 89.71 | 1,302,563 | +0.08(+0.09%) |
Jan 31, 2017 | 89.50 | 89.80 | 89.25 | 89.63 | 1,327,814 | -0.20(-0.22%) |
Jan 30, 2017 | 89.38 | 90.07 | 89.35 | 89.83 | 1,402,875 | -0.58(-0.65%) |
Jan 27, 2017 | 90.84 | 90.92 | 90.36 | 90.42 | 1,357,558 | +0.31(+0.34%) |
Jan 26, 2017 | 90.70 | 90.89 | 90.05 | 90.11 | 1,729,173 | -1.20(-1.31%) |
Jan 25, 2017 | 91.47 | 91.64 | 91.09 | 91.30 | 1,214,065 | +0.03(+0.04%) |
Jan 24, 2017 | 91.17 | 91.43 | 90.85 | 91.27 | 993,748 | -0.07(-0.08%) |
Jan 23, 2017 | 91.29 | 91.51 | 90.64 | 91.34 | 1,471,757 | +0.73(+0.81%) |
Jan 20, 2017 | 90.89 | 90.95 | 90.36 | 90.60 | 1,668,787 | +0.46(+0.51%) |
Jan 19, 2017 | 90.76 | 90.83 | 90.04 | 90.15 | 1,136,017 | -0.44(-0.48%) |
Jan 18, 2017 | 90.89 | 91.00 | 90.43 | 90.59 | 1,160,944 | -0.76(-0.83%) |
Jan 17, 2017 | 90.45 | 91.38 | 90.43 | 91.34 | 1,808,585 | +0.34(+0.37%) |
Jan 13, 2017 | 91.01 | 91.01 | 91.01 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 91.21 | 91.28 | 90.61 | 91.08 | 1,759,922 | +0.68(+0.75%) |
Jan 11, 2017 | 90.51 | 90.97 | 89.76 | 90.40 | 1,349,324 | -0.24(-0.27%) |
Jan 10, 2017 | 91.18 | 91.34 | 90.53 | 90.64 | 1,421,663 | -0.44(-0.48%) |
Jan 09, 2017 | 91.34 | 91.40 | 90.61 | 91.08 | 1,382,945 | +0.01(+0.01%) |
Jan 06, 2017 | 91.09 | 91.34 | 90.90 | 91.07 | 1,656,871 | -0.75(-0.81%) |
Jan 05, 2017 | 91.00 | 92.20 | 90.89 | 91.82 | 2,379,652 | +1.36(+1.50%) |
Jan 04, 2017 | 90.85 | 90.85 | 90.18 | 90.46 | 2,112,657 | +0.58(+0.65%) |
Jan 03, 2017 | 90.08 | 90.08 | 89.33 | 89.87 | 1,869,096 | -0.77(-0.85%) |
Dec 30, 2016 | 90.65 | 90.65 | 90.65 | 0 | +0.47(+0.52%) | |
Dec 29, 2016 | 89.97 | 90.21 | 89.80 | 90.17 | 1,254,522 | +0.85(+0.95%) |
Dec 28, 2016 | 88.92 | 89.54 | 88.89 | 89.32 | 1,201,011 | -0.02(-0.02%) |
Dec 27, 2016 | 89.99 | 89.99 | 89.14 | 89.34 | 1,579,356 | +0.37(+0.42%) |
Dec 23, 2016 | 88.97 | 88.97 | 88.97 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 88.85 | 88.88 | 88.22 | 88.39 | 1,952,686 | -0.68(-0.76%) |
Dec 21, 2016 | 89.24 | 89.50 | 88.71 | 89.07 | 1,797,844 | +0.54(+0.61%) |
Dec 20, 2016 | 88.81 | 88.89 | 88.29 | 88.53 | 2,113,561 | +0.22(+0.24%) |
Dec 19, 2016 | 89.27 | 89.29 | 88.14 | 88.32 | 1,794,817 | -0.23(-0.26%) |
Dec 16, 2016 | 88.41 | 88.94 | 88.12 | 88.55 | 2,321,369 | +1.24(+1.42%) |
Dec 15, 2016 | 86.82 | 87.79 | 86.74 | 87.31 | 2,655,267 | -1.16(-1.31%) |
Dec 14, 2016 | 90.47 | 90.66 | 88.10 | 88.47 | 4,130,906 | -1.84(-2.04%) |
Dec 13, 2016 | 90.43 | 90.87 | 90.10 | 90.31 | 2,335,723 | +1.17(+1.31%) |
Dec 12, 2016 | 89.66 | 89.76 | 88.58 | 89.14 | 1,807,517 | +0.13(+0.14%) |
Dec 09, 2016 | 88.82 | 89.02 | 88.49 | 89.01 | 2,557,965 | +0.77(+0.87%) |
Dec 08, 2016 | 88.42 | 88.62 | 87.76 | 88.25 | 2,947,487 | -1.45(-1.62%) |
Dec 07, 2016 | 89.35 | 90.07 | 89.18 | 89.70 | 2,937,837 | +0.25(+0.28%) |
Dec 06, 2016 | 89.22 | 89.54 | 88.74 | 89.45 | 2,907,996 | +0.68(+0.77%) |
Dec 05, 2016 | 88.97 | 89.07 | 88.35 | 88.77 | 3,147,005 | +1.61(+1.84%) |
Dec 02, 2016 | 85.85 | 87.25 | 85.82 | 87.17 | 2,976,882 | +1.27(+1.48%) |
Dec 01, 2016 | 86.86 | 86.99 | 84.49 | 85.89 | 8,675,063 | -2.89(-3.25%) |
Nov 30, 2016 | 90.78 | 90.87 | 88.61 | 88.78 | 2,993,613 | -1.32(-1.47%) |
Nov 29, 2016 | 89.95 | 90.30 | 89.74 | 90.11 | 2,986,839 | -0.01(-0.01%) |
Nov 28, 2016 | 89.48 | 90.18 | 89.41 | 90.11 | 2,646,846 | +0.84(+0.94%) |
Nov 25, 2016 | 90.06 | 90.06 | 89.16 | 89.27 | 1,582,187 | +1.24(+1.41%) |
Nov 23, 2016 | 88.03 | 88.03 | 88.03 | 0 | -0.22(-0.25%) | |
Nov 22, 2016 | 88.26 | 88.59 | 88.02 | 88.26 | 4,177,415 | -0.58(-0.65%) |
Nov 21, 2016 | 87.86 | 89.11 | 87.84 | 88.83 | 4,329,498 | +1.25(+1.42%) |
Nov 18, 2016 | 87.74 | 87.81 | 86.83 | 87.59 | 4,163,284 | -0.96(-1.09%) |
Nov 17, 2016 | 88.71 | 89.19 | 88.54 | 88.55 | 5,090,105 | +0.63(+0.71%) |
Nov 16, 2016 | 88.14 | 89.10 | 87.70 | 87.92 | 3,437,577 | -0.78(-0.88%) |
Nov 15, 2016 | 87.74 | 88.81 | 87.63 | 88.70 | 3,403,106 | +1.03(+1.18%) |
Nov 14, 2016 | 89.41 | 89.62 | 87.18 | 87.67 | 7,472,281 | -3.54(-3.88%) |
Nov 11, 2016 | 90.89 | 91.71 | 90.54 | 91.21 | 6,593,878 | -0.59(-0.65%) |
Nov 10, 2016 | 92.85 | 93.05 | 90.64 | 91.80 | 7,177,242 | -3.24(-3.41%) |
Nov 09, 2016 | 96.29 | 96.29 | 93.06 | 95.05 | 4,659,185 | -2.77(-2.83%) |
Nov 08, 2016 | 96.46 | 97.93 | 96.40 | 97.81 | 3,424,587 | +2.17(+2.26%) |
Nov 07, 2016 | 95.29 | 95.80 | 94.73 | 95.65 | 3,579,762 | +0.80(+0.85%) |
Nov 04, 2016 | 95.67 | 95.82 | 94.64 | 94.84 | 2,809,835 | -0.26(-0.28%) |
Nov 03, 2016 | 95.72 | 95.76 | 94.94 | 95.10 | 3,836,744 | -1.85(-1.91%) |
Nov 02, 2016 | 97.50 | 97.55 | 96.64 | 96.96 | 2,195,112 | -0.34(-0.35%) |
Nov 01, 2016 | 98.34 | 98.44 | 96.91 | 97.30 | 2,133,638 | -0.42(-0.43%) |
Oct 31, 2016 | 97.79 | 97.85 | 96.69 | 97.72 | 2,795,205 | -1.14(-1.16%) |
Oct 28, 2016 | 100.25 | 100.59 | 98.80 | 98.86 | 6,381,060 | -3.91(-3.80%) |
Oct 27, 2016 | 103.62 | 103.79 | 102.31 | 102.77 | 2,100,912 | -0.09(-0.08%) |
Oct 26, 2016 | 102.76 | 103.52 | 102.48 | 102.86 | 2,970,920 | -1.88(-1.79%) |
Oct 25, 2016 | 104.97 | 104.50 | 104.73 | 1,746,603 | -1.10(-1.04%) | |
Oct 24, 2016 | 106.69 | 106.88 | 105.59 | 105.83 | 1,529,410 | -1.43(-1.33%) |
Oct 21, 2016 | 107.41 | 107.73 | 107.03 | 107.26 | 1,411,398 | -0.57(-0.53%) |
Oct 20, 2016 | 107.99 | 108.56 | 107.35 | 107.83 | 1,729,762 | -1.08(-0.99%) |
Oct 19, 2016 | 108.87 | 109.08 | 108.46 | 108.91 | 1,814,297 | +0.64(+0.59%) |
Oct 18, 2016 | 108.72 | 108.77 | 107.96 | 108.27 | 2,214,076 | -0.21(-0.20%) |
Oct 17, 2016 | 108.59 | 108.89 | 108.07 | 108.48 | 1,309,992 | -0.37(-0.34%) |
Oct 14, 2016 | 108.46 | 109.23 | 108.25 | 108.85 | 1,281,356 | +1.16(+1.08%) |
Oct 13, 2016 | 107.58 | 108.14 | 106.97 | 107.69 | 1,415,868 | -0.08(-0.07%) |
Oct 12, 2016 | 107.97 | 108.13 | 107.19 | 107.77 | 1,557,428 | -0.68(-0.62%) |
Oct 11, 2016 | 108.30 | 108.70 | 107.61 | 108.45 | 1,460,478 | +0.58(+0.53%) |
Oct 10, 2016 | 107.41 | 108.72 | 107.29 | 107.87 | 1,177,638 | +0.20(+0.19%) |
Oct 07, 2016 | 107.47 | 107.83 | 106.62 | 107.67 | 1,311,604 | -0.01(-0.01%) |
Oct 06, 2016 | 108.10 | 108.71 | 107.58 | 107.68 | 1,871,281 | -1.69(-1.55%) |
Oct 05, 2016 | 109.50 | 109.72 | 109.06 | 109.37 | 2,181,951 | +0.46(+0.42%) |
Oct 04, 2016 | 109.58 | 109.83 | 108.65 | 108.91 | 1,939,166 | -0.16(-0.15%) |