Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 104.51 | 104.61 | 102.89 | 103.77 | 2,518,485 | -0.54(-0.52%) |
Aug 30, 2017 | 105.50 | 105.78 | 104.14 | 104.31 | 1,575,585 | -1.03(-0.98%) |
Aug 29, 2017 | 104.98 | 106.15 | 104.71 | 105.33 | 1,723,982 | -0.19(-0.18%) |
Aug 28, 2017 | 106.97 | 107.47 | 104.83 | 105.52 | 2,960,290 | -2.78(-2.56%) |
Aug 25, 2017 | 107.89 | 108.48 | 107.54 | 108.30 | 1,555,812 | +0.77(+0.72%) |
Aug 24, 2017 | 109.03 | 109.07 | 107.47 | 107.53 | 1,220,505 | -1.36(-1.25%) |
Aug 23, 2017 | 109.39 | 109.79 | 108.74 | 108.89 | 1,105,875 | -0.52(-0.48%) |
Aug 22, 2017 | 109.54 | 109.68 | 109.12 | 109.41 | 1,300,512 | +0.27(+0.25%) |
Aug 21, 2017 | 109.67 | 109.67 | 108.68 | 109.14 | 1,242,348 | -0.38(-0.34%) |
Aug 18, 2017 | 109.84 | 110.06 | 109.19 | 109.51 | 1,456,163 | -0.26(-0.23%) |
Aug 17, 2017 | 111.01 | 111.01 | 109.65 | 109.77 | 1,894,318 | -1.10(-0.99%) |
Aug 16, 2017 | 110.99 | 111.64 | 110.46 | 110.86 | 1,663,050 | +0.36(+0.32%) |
Aug 15, 2017 | 110.46 | 110.82 | 110.17 | 110.50 | 1,330,702 | +0.22(+0.20%) |
Aug 14, 2017 | 109.89 | 110.51 | 109.79 | 110.28 | 1,276,109 | +0.52(+0.48%) |
Aug 11, 2017 | 111.27 | 111.63 | 109.64 | 109.76 | 1,792,768 | -1.29(-1.16%) |
Aug 10, 2017 | 111.08 | 111.47 | 110.63 | 111.05 | 2,828,645 | -0.39(-0.35%) |
Aug 09, 2017 | 110.35 | 111.47 | 109.90 | 111.45 | 1,874,442 | +1.37(+1.24%) |
Aug 08, 2017 | 110.25 | 110.60 | 109.99 | 110.08 | 1,216,615 | -0.21(-0.19%) |
Aug 07, 2017 | 110.69 | 111.19 | 110.14 | 110.29 | 1,177,539 | -0.76(-0.69%) |
Aug 04, 2017 | 111.32 | 110.44 | 111.05 | 2,280,192 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.28 | 111.19 | 110.04 | 110.94 | 1,262,627 | +0.71(+0.65%) |
Aug 02, 2017 | 110.48 | 111.24 | 110.08 | 110.23 | 1,637,590 | -0.41(-0.37%) |
Aug 01, 2017 | 110.03 | 110.68 | 109.73 | 110.64 | 1,773,905 | +0.96(+0.87%) |
Jul 31, 2017 | 109.19 | 109.84 | 109.04 | 109.68 | 1,258,046 | +0.75(+0.69%) |
Jul 28, 2017 | 107.99 | 109.15 | 107.66 | 108.93 | 1,492,099 | +1.14(+1.06%) |
Jul 27, 2017 | 107.30 | 108.09 | 106.92 | 107.79 | 1,978,327 | -0.10(-0.10%) |
Jul 26, 2017 | 109.02 | 109.24 | 107.64 | 107.89 | 1,505,219 | -1.25(-1.15%) |
Jul 25, 2017 | 109.43 | 109.79 | 108.91 | 109.14 | 1,843,024 | +0.92(+0.85%) |
Jul 24, 2017 | 107.25 | 108.39 | 107.21 | 108.22 | 1,626,533 | +1.05(+0.98%) |
Jul 21, 2017 | 106.51 | 107.21 | 105.78 | 107.17 | 1,603,486 | +0.50(+0.46%) |
Jul 20, 2017 | 105.56 | 106.27 | 105.23 | 106.67 | 2,591,807 | -1.62(-1.49%) |
Jul 19, 2017 | 107.87 | 108.39 | 106.69 | 108.29 | 1,546,228 | +0.80(+0.74%) |
Jul 18, 2017 | 107.94 | 107.97 | 107.10 | 107.49 | 1,643,919 | -0.60(-0.55%) |
Jul 17, 2017 | 107.93 | 108.13 | 107.42 | 108.09 | 1,094,712 | +0.44(+0.41%) |
Jul 14, 2017 | 107.25 | 107.87 | 106.71 | 107.65 | 1,614,370 | +0.25(+0.23%) |
Jul 13, 2017 | 107.25 | 107.61 | 106.83 | 107.41 | 1,035,516 | +0.15(+0.14%) |
Jul 12, 2017 | 107.56 | 107.81 | 107.02 | 107.25 | 1,208,135 | +0.17(+0.16%) |
Jul 11, 2017 | 107.86 | 107.91 | 106.48 | 107.08 | 1,095,113 | -0.62(-0.57%) |
Jul 10, 2017 | 108.38 | 108.73 | 107.70 | 107.70 | 1,772,850 | -1.20(-1.10%) |
Jul 07, 2017 | 108.57 | 108.99 | 107.90 | 108.89 | 1,152,806 | +0.85(+0.78%) |
Jul 06, 2017 | 108.33 | 108.79 | 107.89 | 108.05 | 1,184,864 | -0.16(-0.15%) |
Jul 05, 2017 | 109.15 | 109.15 | 108.00 | 108.21 | 1,638,014 | -0.83(-0.76%) |
Jul 03, 2017 | 108.73 | 109.81 | 108.48 | 109.04 | 1,089,285 | +0.69(+0.64%) |
Jun 30, 2017 | 108.34 | 108.68 | 107.72 | 108.35 | 1,385,574 | +0.12(+0.11%) |
Jun 29, 2017 | 109.79 | 109.80 | 107.86 | 108.23 | 2,229,445 | -1.19(-1.09%) |
Jun 28, 2017 | 109.38 | 109.97 | 109.08 | 109.42 | 1,547,026 | +0.34(+0.31%) |
Jun 27, 2017 | 109.93 | 109.93 | 109.03 | 109.08 | 1,200,052 | -0.49(-0.45%) |
Jun 26, 2017 | 109.26 | 109.75 | 109.00 | 109.56 | 1,173,505 | +0.25(+0.23%) |
Jun 23, 2017 | 109.61 | 110.15 | 108.89 | 109.31 | 2,218,053 | -0.56(-0.51%) |
Jun 22, 2017 | 109.75 | 110.21 | 109.73 | 109.87 | 1,304,518 | -0.23(-0.21%) |
Jun 21, 2017 | 110.25 | 110.55 | 109.94 | 110.10 | 1,302,419 | -0.15(-0.13%) |
Jun 20, 2017 | 109.91 | 110.59 | 109.86 | 110.25 | 1,358,996 | +0.41(+0.37%) |
Jun 19, 2017 | 110.81 | 110.88 | 109.62 | 109.84 | 1,641,871 | -1.00(-0.90%) |
Jun 16, 2017 | 110.87 | 110.98 | 109.82 | 110.84 | 2,886,043 | +0.36(+0.33%) |
Jun 15, 2017 | 109.55 | 110.71 | 109.46 | 110.48 | 2,126,164 | +0.91(+0.83%) |
Jun 14, 2017 | 108.24 | 109.75 | 107.94 | 109.57 | 1,837,569 | +1.59(+1.47%) |
Jun 13, 2017 | 107.53 | 107.98 | 107.31 | 107.98 | 1,515,367 | +0.37(+0.34%) |
Jun 12, 2017 | 107.22 | 107.72 | 106.85 | 107.61 | 1,791,520 | +0.38(+0.35%) |
Jun 09, 2017 | 106.06 | 107.25 | 105.99 | 107.23 | 1,212,818 | +1.24(+1.17%) |
Jun 08, 2017 | 106.63 | 105.49 | 105.99 | 2,133,033 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.07 | 106.28 | 105.53 | 105.75 | 1,330,022 | +0.16(+0.15%) |
Jun 06, 2017 | 106.58 | 106.80 | 105.58 | 105.59 | 1,500,806 | -1.15(-1.08%) |
Jun 05, 2017 | 106.42 | 107.05 | 106.35 | 106.74 | 1,236,184 | +0.20(+0.18%) |
Jun 02, 2017 | 106.70 | 107.10 | 106.41 | 106.54 | 1,422,288 | -0.21(-0.20%) |
Jun 01, 2017 | 106.39 | 106.80 | 105.95 | 106.76 | 1,678,743 | +0.47(+0.44%) |
May 31, 2017 | 105.45 | 106.38 | 105.17 | 106.29 | 2,495,401 | +0.95(+0.91%) |
May 30, 2017 | 105.02 | 105.76 | 104.85 | 105.33 | 1,338,099 | +0.06(+0.06%) |
May 26, 2017 | 105.22 | 105.50 | 105.00 | 105.28 | 1,087,196 | -0.05(-0.05%) |
May 25, 2017 | 104.36 | 105.51 | 104.19 | 105.33 | 2,172,272 | +1.42(+1.37%) |
May 24, 2017 | 103.67 | 104.00 | 103.50 | 103.90 | 1,311,674 | +0.33(+0.32%) |
May 23, 2017 | 103.49 | 103.96 | 103.35 | 103.57 | 1,325,726 | +0.01(+0.01%) |
May 22, 2017 | 102.86 | 103.97 | 102.74 | 103.56 | 1,494,791 | +0.73(+0.71%) |
May 19, 2017 | 102.88 | 103.18 | 102.16 | 102.83 | 1,848,521 | -0.08(-0.07%) |
May 18, 2017 | 102.27 | 103.75 | 101.95 | 102.91 | 2,494,324 | +0.54(+0.52%) |
May 17, 2017 | 102.10 | 102.64 | 101.36 | 102.37 | 1,643,771 | +0.27(+0.27%) |
May 16, 2017 | 102.39 | 102.73 | 101.95 | 102.10 | 1,372,796 | -0.27(-0.27%) |
May 15, 2017 | 102.64 | 103.32 | 102.30 | 102.37 | 1,379,753 | -0.29(-0.28%) |
May 12, 2017 | 102.29 | 102.99 | 102.18 | 102.66 | 1,324,381 | +0.04(+0.04%) |
May 11, 2017 | 102.30 | 102.79 | 101.89 | 102.62 | 1,610,183 | -0.13(-0.12%) |
May 10, 2017 | 101.84 | 102.99 | 101.84 | 102.75 | 1,701,849 | +0.63(+0.62%) |
May 09, 2017 | 102.95 | 103.15 | 101.99 | 102.12 | 1,723,815 | -0.90(-0.88%) |
May 08, 2017 | 103.27 | 103.48 | 102.81 | 103.02 | 1,633,293 | -0.25(-0.24%) |
May 05, 2017 | 103.03 | 103.28 | 102.67 | 103.27 | 1,510,968 | +0.42(+0.41%) |
May 04, 2017 | 103.37 | 103.56 | 102.39 | 102.85 | 1,216,902 | +0.00(+0.00%) |
May 03, 2017 | 102.24 | 103.09 | 102.24 | 102.85 | 988,418 | +0.38(+0.37%) |
May 02, 2017 | 103.01 | 103.33 | 102.25 | 102.47 | 1,366,092 | -0.70(-0.68%) |
May 01, 2017 | 103.68 | 103.68 | 103.14 | 103.16 | 1,950,846 | -0.41(-0.39%) |
Apr 28, 2017 | 104.01 | 104.17 | 103.44 | 103.57 | 1,515,534 | -0.43(-0.41%) |
Apr 27, 2017 | 103.95 | 104.24 | 103.54 | 104.00 | 1,947,816 | +0.13(+0.12%) |
Apr 26, 2017 | 103.40 | 104.70 | 103.35 | 103.87 | 2,858,148 | +0.59(+0.57%) |
Apr 25, 2017 | 103.12 | 103.61 | 102.94 | 103.28 | 2,071,260 | +0.64(+0.62%) |
Apr 24, 2017 | 102.98 | 103.33 | 101.95 | 102.64 | 2,299,452 | +1.25(+1.23%) |
Apr 21, 2017 | 101.78 | 101.78 | 100.90 | 101.39 | 2,467,542 | +0.19(+0.19%) |
Apr 20, 2017 | 100.51 | 101.66 | 99.89 | 101.20 | 4,181,547 | -1.29(-1.26%) |
Apr 19, 2017 | 103.23 | 103.36 | 102.12 | 102.50 | 1,235,120 | -0.30(-0.29%) |
Apr 18, 2017 | 103.38 | 103.55 | 102.59 | 102.80 | 1,276,259 | -1.00(-0.96%) |
Apr 17, 2017 | 103.20 | 103.81 | 102.79 | 103.79 | 1,027,121 | +1.18(+1.15%) |
Apr 13, 2017 | 103.14 | 103.39 | 102.47 | 102.61 | 1,247,845 | -0.79(-0.77%) |
Apr 12, 2017 | 103.07 | 103.55 | 102.67 | 103.40 | 1,589,131 | +0.23(+0.22%) |
Apr 11, 2017 | 102.73 | 103.33 | 102.57 | 103.17 | 1,483,045 | +0.07(+0.07%) |
Apr 10, 2017 | 102.18 | 103.37 | 102.17 | 103.10 | 1,171,784 | +0.82(+0.80%) |
Apr 07, 2017 | 102.16 | 102.82 | 101.99 | 102.29 | 1,249,344 | -0.33(-0.32%) |
Apr 06, 2017 | 103.01 | 103.07 | 102.32 | 102.62 | 1,440,687 | -0.31(-0.31%) |
Apr 05, 2017 | 102.99 | 103.47 | 102.63 | 102.93 | 1,508,996 | +0.26(+0.25%) |
Apr 04, 2017 | 102.70 | 102.83 | 102.33 | 102.68 | 1,059,332 | +0.20(+0.19%) |
Apr 03, 2017 | 102.64 | 102.84 | 101.99 | 102.48 | 1,333,818 | -0.14(-0.13%) |
Mar 31, 2017 | 102.95 | 103.01 | 102.30 | 102.62 | 1,309,383 | -0.42(-0.40%) |
Mar 30, 2017 | 102.47 | 103.23 | 102.47 | 103.04 | 1,284,057 | +0.43(+0.42%) |
Mar 29, 2017 | 103.44 | 103.50 | 102.58 | 102.61 | 1,331,664 | -1.08(-1.04%) |
Mar 28, 2017 | 102.81 | 103.77 | 102.53 | 103.69 | 1,394,641 | +0.67(+0.65%) |
Mar 27, 2017 | 102.30 | 103.10 | 102.17 | 103.02 | 1,277,691 | +0.21(+0.20%) |
Mar 24, 2017 | 103.33 | 103.36 | 102.36 | 102.81 | 1,567,256 | -0.44(-0.43%) |
Mar 23, 2017 | 103.56 | 104.10 | 103.12 | 103.26 | 1,238,320 | -0.63(-0.61%) |
Mar 22, 2017 | 103.79 | 104.02 | 103.16 | 103.89 | 1,170,376 | +0.29(+0.28%) |
Mar 21, 2017 | 104.53 | 104.58 | 103.35 | 103.60 | 1,456,806 | -0.57(-0.55%) |
Mar 20, 2017 | 104.70 | 104.70 | 103.87 | 104.17 | 1,745,348 | -0.66(-0.63%) |
Mar 17, 2017 | 104.67 | 104.86 | 104.01 | 104.83 | 3,645,660 | +0.34(+0.33%) |
Mar 16, 2017 | 104.70 | 105.16 | 104.10 | 104.49 | 1,370,343 | -0.21(-0.20%) |
Mar 15, 2017 | 104.71 | 104.84 | 104.12 | 104.70 | 1,313,056 | +0.31(+0.30%) |
Mar 14, 2017 | 103.67 | 104.58 | 103.65 | 104.39 | 1,061,428 | +0.40(+0.38%) |
Mar 13, 2017 | 104.32 | 104.64 | 103.70 | 103.99 | 1,255,866 | -0.58(-0.55%) |
Mar 10, 2017 | 104.13 | 104.59 | 103.65 | 104.57 | 1,505,772 | +0.79(+0.76%) |
Mar 09, 2017 | 103.56 | 104.12 | 103.32 | 103.78 | 2,005,478 | +0.56(+0.54%) |
Mar 08, 2017 | 104.16 | 104.51 | 103.05 | 103.21 | 2,576,523 | -0.20(-0.19%) |
Mar 07, 2017 | 103.83 | 103.83 | 103.02 | 103.41 | 2,095,233 | -0.15(-0.15%) |
Mar 06, 2017 | 105.01 | 105.22 | 103.54 | 103.56 | 2,855,877 | -1.53(-1.46%) |
Mar 03, 2017 | 105.97 | 104.98 | 105.09 | 1,794,299 | -0.33(-0.31%) | |
Mar 02, 2017 | 106.25 | 106.25 | 105.38 | 105.42 | 1,808,742 | -0.40(-0.38%) |
Mar 01, 2017 | 104.82 | 105.97 | 104.19 | 105.82 | 3,094,013 | +2.33(+2.25%) |
Feb 28, 2017 | 103.33 | 104.11 | 103.11 | 103.50 | 2,322,127 | +0.17(+0.16%) |
Feb 27, 2017 | 103.17 | 103.94 | 102.96 | 103.33 | 1,079,981 | -0.19(-0.19%) |
Feb 24, 2017 | 103.60 | 103.87 | 103.07 | 103.52 | 2,006,288 | -0.08(-0.07%) |
Feb 23, 2017 | 103.64 | 104.21 | 103.05 | 103.60 | 1,339,533 | +0.39(+0.38%) |
Feb 22, 2017 | 102.80 | 103.65 | 102.67 | 103.21 | 1,399,494 | +0.30(+0.29%) |
Feb 21, 2017 | 103.13 | 103.67 | 102.51 | 102.91 | 1,471,170 | -0.34(-0.33%) |
Feb 17, 2017 | 103.25 | 103.25 | 103.25 | 0 | +0.13(+0.13%) | |
Feb 16, 2017 | 102.49 | 103.11 | 102.22 | 103.11 | 1,775,123 | +0.69(+0.67%) |
Feb 15, 2017 | 102.15 | 102.44 | 101.69 | 102.43 | 1,672,570 | +0.63(+0.61%) |
Feb 14, 2017 | 101.35 | 101.87 | 101.17 | 101.80 | 1,650,097 | +0.45(+0.44%) |
Feb 13, 2017 | 99.37 | 101.68 | 99.30 | 101.35 | 1,794,346 | -0.02(-0.02%) |
Feb 10, 2017 | 100.75 | 101.78 | 100.74 | 101.37 | 1,421,086 | +0.80(+0.80%) |
Feb 09, 2017 | 99.81 | 100.90 | 99.78 | 100.57 | 1,299,131 | +0.82(+0.82%) |
Feb 08, 2017 | 99.47 | 99.89 | 99.36 | 99.74 | 1,069,061 | +0.04(+0.04%) |
Feb 07, 2017 | 99.99 | 100.09 | 99.40 | 99.70 | 1,372,119 | +0.08(+0.08%) |
Feb 06, 2017 | 98.60 | 99.85 | 98.60 | 99.63 | 1,166,888 | -0.09(-0.09%) |
Feb 03, 2017 | 100.26 | 100.45 | 99.57 | 99.72 | 1,600,655 | +0.13(+0.13%) |
Feb 02, 2017 | 98.68 | 99.74 | 98.68 | 99.59 | 1,277,933 | +0.92(+0.94%) |
Feb 01, 2017 | 99.64 | 100.11 | 98.42 | 98.67 | 1,656,630 | -1.05(-1.05%) |
Jan 31, 2017 | 99.52 | 99.74 | 99.07 | 99.72 | 1,745,752 | +0.23(+0.23%) |
Jan 30, 2017 | 99.92 | 99.92 | 99.19 | 99.49 | 1,418,501 | -0.50(-0.50%) |
Jan 27, 2017 | 100.24 | 100.27 | 99.42 | 99.99 | 1,135,590 | -0.03(-0.03%) |
Jan 26, 2017 | 99.61 | 100.27 | 99.61 | 100.02 | 1,607,297 | +0.39(+0.39%) |
Jan 25, 2017 | 99.34 | 100.45 | 99.34 | 99.63 | 1,814,344 | +0.70(+0.71%) |
Jan 24, 2017 | 100.37 | 100.88 | 98.35 | 98.92 | 3,588,549 | -1.02(-1.02%) |
Jan 23, 2017 | 100.04 | 100.12 | 99.42 | 99.94 | 1,881,854 | +0.02(+0.02%) |
Jan 20, 2017 | 100.39 | 100.66 | 99.59 | 99.92 | 1,443,660 | +0.03(+0.03%) |
Jan 19, 2017 | 100.68 | 100.71 | 99.41 | 99.90 | 1,174,917 | -0.47(-0.46%) |
Jan 18, 2017 | 99.97 | 100.41 | 99.18 | 100.36 | 1,756,088 | +0.91(+0.92%) |
Jan 17, 2017 | 99.07 | 100.04 | 98.74 | 99.45 | 1,899,141 | +0.35(+0.35%) |
Jan 13, 2017 | 99.10 | 99.10 | 99.10 | 0 | +0.25(+0.26%) | |
Jan 12, 2017 | 99.27 | 99.29 | 98.11 | 98.85 | 1,983,298 | -0.76(-0.76%) |
Jan 11, 2017 | 99.24 | 100.03 | 99.22 | 99.61 | 1,693,285 | +0.40(+0.40%) |
Jan 10, 2017 | 98.80 | 99.67 | 98.59 | 99.21 | 2,077,363 | -0.12(-0.12%) |
Jan 09, 2017 | 100.03 | 100.12 | 99.31 | 99.33 | 1,802,653 | -0.80(-0.80%) |
Jan 06, 2017 | 99.76 | 100.51 | 99.58 | 100.13 | 1,809,825 | -0.05(-0.05%) |
Jan 05, 2017 | 101.00 | 101.17 | 99.30 | 100.19 | 3,184,876 | -1.62(-1.60%) |
Jan 04, 2017 | 102.33 | 103.07 | 101.78 | 101.81 | 2,102,578 | -0.55(-0.54%) |
Jan 03, 2017 | 104.20 | 104.20 | 101.82 | 102.36 | 2,309,598 | -1.29(-1.24%) |
Dec 30, 2016 | 103.65 | 103.65 | 103.65 | 0 | +0.11(+0.11%) | |
Dec 29, 2016 | 103.35 | 103.80 | 103.22 | 103.54 | 906,852 | +0.18(+0.17%) |
Dec 28, 2016 | 103.63 | 103.94 | 103.27 | 103.36 | 1,024,633 | +0.08(+0.08%) |
Dec 27, 2016 | 103.52 | 103.52 | 103.00 | 103.28 | 717,873 | -0.12(-0.11%) |
Dec 23, 2016 | 103.39 | 103.39 | 103.39 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 103.50 | 104.03 | 102.97 | 103.39 | 1,704,581 | -0.38(-0.37%) |
Dec 21, 2016 | 103.24 | 104.22 | 103.24 | 103.77 | 1,861,294 | +0.11(+0.11%) |
Dec 20, 2016 | 103.42 | 103.99 | 103.17 | 103.66 | 1,337,812 | +0.58(+0.57%) |
Dec 19, 2016 | 102.96 | 103.46 | 102.77 | 103.08 | 1,653,323 | +0.13(+0.12%) |
Dec 16, 2016 | 102.48 | 103.23 | 102.11 | 102.95 | 3,805,536 | +1.02(+1.00%) |
Dec 15, 2016 | 102.39 | 103.05 | 101.77 | 101.94 | 2,192,638 | +0.02(+0.02%) |
Dec 14, 2016 | 102.73 | 102.82 | 101.50 | 101.91 | 2,827,048 | -0.90(-0.87%) |
Dec 13, 2016 | 102.51 | 103.69 | 102.39 | 102.81 | 2,778,225 | +0.44(+0.43%) |
Dec 12, 2016 | 101.49 | 102.44 | 101.23 | 102.37 | 2,230,488 | +1.46(+1.44%) |
Dec 09, 2016 | 100.50 | 100.91 | 99.80 | 100.91 | 2,526,222 | +0.69(+0.68%) |
Dec 08, 2016 | 100.23 | 100.97 | 100.05 | 100.23 | 2,416,754 | +0.33(+0.33%) |
Dec 07, 2016 | 98.62 | 100.21 | 98.40 | 99.90 | 2,736,429 | +1.55(+1.58%) |
Dec 06, 2016 | 97.98 | 98.38 | 97.48 | 98.35 | 2,121,450 | +0.81(+0.83%) |
Dec 05, 2016 | 97.69 | 97.75 | 96.64 | 97.54 | 2,425,179 | +0.19(+0.19%) |
Dec 02, 2016 | 96.76 | 97.61 | 96.69 | 97.35 | 2,239,656 | +0.20(+0.21%) |
Dec 01, 2016 | 96.15 | 97.24 | 95.84 | 97.15 | 2,788,611 | +1.73(+1.82%) |
Nov 30, 2016 | 95.64 | 95.97 | 95.27 | 95.42 | 3,274,418 | -0.29(-0.31%) |
Nov 29, 2016 | 95.88 | 96.07 | 95.54 | 95.71 | 2,118,620 | -0.09(-0.10%) |
Nov 28, 2016 | 95.42 | 96.17 | 95.42 | 95.81 | 1,730,287 | +0.30(+0.32%) |
Nov 25, 2016 | 95.52 | 95.86 | 95.21 | 95.50 | 815,312 | +0.32(+0.34%) |
Nov 23, 2016 | 95.18 | 95.18 | 95.18 | 0 | +0.56(+0.60%) | |
Nov 22, 2016 | 94.23 | 94.80 | 94.14 | 94.62 | 1,957,306 | +0.47(+0.50%) |
Nov 21, 2016 | 94.29 | 94.57 | 93.65 | 94.15 | 1,649,042 | +0.02(+0.02%) |
Nov 18, 2016 | 93.65 | 94.38 | 93.29 | 94.13 | 2,040,880 | +0.54(+0.58%) |
Nov 17, 2016 | 93.41 | 93.84 | 92.93 | 93.59 | 1,788,553 | -0.14(-0.15%) |
Nov 16, 2016 | 93.82 | 93.91 | 93.19 | 93.73 | 2,039,978 | -0.42(-0.45%) |
Nov 15, 2016 | 94.26 | 94.31 | 93.74 | 94.16 | 2,166,659 | -0.28(-0.29%) |
Nov 14, 2016 | 93.25 | 94.49 | 93.14 | 94.43 | 3,820,478 | +1.60(+1.72%) |
Nov 11, 2016 | 92.16 | 93.09 | 91.84 | 92.83 | 2,331,114 | +0.56(+0.60%) |
Nov 10, 2016 | 90.33 | 92.42 | 89.77 | 92.28 | 3,265,515 | +2.26(+2.51%) |
Nov 09, 2016 | 87.08 | 90.51 | 87.08 | 90.02 | 4,350,423 | -0.90(-0.99%) |
Nov 08, 2016 | 88.75 | 91.05 | 88.52 | 90.92 | 2,473,867 | +2.23(+2.52%) |
Nov 07, 2016 | 89.42 | 89.42 | 88.32 | 88.69 | 2,143,239 | +0.58(+0.66%) |
Nov 04, 2016 | 89.29 | 89.29 | 88.03 | 88.11 | 2,215,391 | -0.88(-0.99%) |
Nov 03, 2016 | 89.25 | 89.63 | 88.83 | 88.99 | 2,009,719 | +0.08(+0.09%) |
Nov 02, 2016 | 89.47 | 89.73 | 88.68 | 88.91 | 2,041,554 | -0.52(-0.58%) |
Nov 01, 2016 | 91.42 | 91.42 | 89.25 | 89.43 | 3,046,592 | -1.63(-1.79%) |
Oct 31, 2016 | 91.70 | 91.77 | 90.81 | 91.07 | 2,568,481 | -0.21(-0.23%) |
Oct 28, 2016 | 91.42 | 91.78 | 90.57 | 91.28 | 2,667,009 | +0.35(+0.38%) |
Oct 27, 2016 | 92.03 | 92.03 | 90.89 | 90.93 | 3,024,460 | -0.67(-0.74%) |
Oct 26, 2016 | 91.53 | 92.03 | 90.95 | 91.60 | 3,141,588 | -0.18(-0.19%) |
Oct 25, 2016 | 92.06 | 92.51 | 91.56 | 91.78 | 3,052,719 | -0.03(-0.04%) |
Oct 24, 2016 | 91.84 | 92.16 | 91.61 | 91.81 | 2,999,324 | +0.61(+0.66%) |
Oct 21, 2016 | 91.36 | 91.94 | 89.95 | 91.21 | 4,476,475 | -0.98(-1.07%) |
Oct 20, 2016 | 94.98 | 94.98 | 91.97 | 92.19 | 5,471,516 | -5.65(-5.77%) |
Oct 19, 2016 | 97.36 | 98.41 | 96.91 | 97.84 | 3,239,302 | +0.88(+0.91%) |
Oct 18, 2016 | 97.77 | 97.81 | 96.80 | 96.96 | 1,727,308 | +0.17(+0.17%) |
Oct 17, 2016 | 96.81 | 97.17 | 96.57 | 96.79 | 1,603,663 | -0.08(-0.09%) |
Oct 14, 2016 | 97.51 | 97.82 | 96.87 | 96.87 | 1,604,444 | +0.02(+0.02%) |
Oct 13, 2016 | 96.80 | 97.07 | 96.09 | 96.86 | 1,470,125 | -0.24(-0.25%) |
Oct 12, 2016 | 95.90 | 97.25 | 95.74 | 97.10 | 1,744,009 | +1.14(+1.18%) |
Oct 11, 2016 | 96.37 | 96.70 | 95.69 | 95.97 | 1,402,635 | -0.96(-0.99%) |
Oct 10, 2016 | 96.76 | 97.20 | 96.50 | 96.92 | 954,613 | +0.51(+0.53%) |
Oct 07, 2016 | 95.77 | 96.68 | 95.56 | 96.41 | 1,906,062 | +1.14(+1.19%) |
Oct 06, 2016 | 95.28 | 95.49 | 94.37 | 95.27 | 1,587,699 | +0.07(+0.07%) |
Oct 05, 2016 | 95.07 | 95.55 | 94.69 | 95.21 | 1,305,133 | +0.66(+0.69%) |
Oct 04, 2016 | 95.38 | 95.38 | 93.67 | 94.55 | 1,820,721 | -0.57(-0.60%) |
Oct 03, 2016 | 96.19 | 96.32 | 94.79 | 95.12 | 1,464,704 | -1.30(-1.35%) |
Sep 30, 2016 | 96.12 | 96.85 | 96.12 | 96.43 | 1,614,832 | +0.57(+0.60%) |
Sep 29, 2016 | 96.65 | 96.86 | 95.66 | 95.86 | 1,437,276 | -0.96(-0.99%) |
Sep 28, 2016 | 96.55 | 96.88 | 96.12 | 96.82 | 1,016,098 | +0.51(+0.52%) |
Sep 27, 2016 | 95.87 | 96.64 | 95.75 | 96.31 | 2,088,810 | +0.40(+0.41%) |
Sep 26, 2016 | 96.87 | 96.87 | 95.77 | 95.91 | 1,922,042 | -1.15(-1.19%) |
Sep 23, 2016 | 98.18 | 98.22 | 97.07 | 97.07 | 1,355,574 | -1.20(-1.22%) |
Sep 22, 2016 | 98.00 | 98.47 | 97.76 | 98.26 | 1,315,052 | +0.67(+0.69%) |
Sep 21, 2016 | 96.71 | 97.63 | 96.47 | 97.59 | 1,777,828 | +0.96(+0.99%) |
Sep 20, 2016 | 97.54 | 97.58 | 96.57 | 96.63 | 1,284,040 | -0.25(-0.26%) |
Sep 19, 2016 | 96.92 | 97.65 | 96.32 | 96.88 | 1,458,235 | +0.35(+0.37%) |
Sep 16, 2016 | 96.39 | 96.89 | 95.63 | 96.53 | 4,157,475 | -0.23(-0.23%) |
Sep 15, 2016 | 95.52 | 96.99 | 95.52 | 96.76 | 1,653,508 | +1.04(+1.08%) |
Sep 14, 2016 | 96.29 | 96.39 | 95.53 | 95.72 | 1,915,049 | -0.46(-0.48%) |
Sep 13, 2016 | 96.27 | 96.65 | 95.92 | 96.18 | 1,976,883 | -1.06(-1.09%) |
Sep 12, 2016 | 96.07 | 97.44 | 95.71 | 97.24 | 2,784,244 | +0.91(+0.94%) |
Sep 09, 2016 | 97.97 | 97.97 | 96.32 | 96.34 | 2,388,806 | -2.07(-2.10%) |
Sep 08, 2016 | 99.37 | 99.62 | 98.40 | 98.41 | 1,882,821 | -1.50(-1.50%) |
Sep 07, 2016 | 99.74 | 100.06 | 99.54 | 99.90 | 1,365,646 | +0.05(+0.05%) |
Sep 06, 2016 | 99.21 | 99.87 | 99.10 | 99.85 | 1,381,494 | +0.38(+0.38%) |
Sep 02, 2016 | 98.82 | 99.48 | 99.48 | 99.48 | 1,302,518 | +0.41(+0.41%) |