Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 96.31 | 98.70 | 96.29 | 98.26 | 6,812,748 | +1.95(+2.02%) |
Nov 29, 2017 | 95.74 | 96.48 | 93.43 | 96.31 | 5,095,096 | +3.11(+3.34%) |
Nov 28, 2017 | 93.13 | 93.39 | 92.54 | 93.19 | 2,503,709 | +0.53(+0.57%) |
Nov 27, 2017 | 91.76 | 92.76 | 91.72 | 92.67 | 3,782,973 | +1.13(+1.24%) |
Nov 24, 2017 | 92.23 | 92.38 | 91.39 | 91.53 | 1,102,214 | -0.51(-0.55%) |
Nov 22, 2017 | 92.17 | 92.38 | 91.90 | 92.04 | 2,282,007 | -0.12(-0.13%) |
Nov 21, 2017 | 91.46 | 92.34 | 91.26 | 92.16 | 2,722,590 | +0.58(+0.64%) |
Nov 20, 2017 | 91.57 | 91.83 | 91.27 | 91.58 | 3,474,711 | +0.21(+0.23%) |
Nov 17, 2017 | 91.69 | 91.82 | 91.06 | 91.37 | 2,664,138 | -0.61(-0.67%) |
Nov 16, 2017 | 91.98 | 92.40 | 91.40 | 91.99 | 3,112,725 | +0.66(+0.72%) |
Nov 15, 2017 | 92.03 | 92.46 | 91.14 | 91.33 | 2,660,582 | -0.95(-1.03%) |
Nov 14, 2017 | 92.47 | 92.63 | 91.96 | 92.29 | 4,002,186 | -0.60(-0.64%) |
Nov 13, 2017 | 92.29 | 92.92 | 91.85 | 92.88 | 4,079,853 | +1.28(+1.40%) |
Nov 10, 2017 | 90.26 | 91.64 | 90.05 | 91.61 | 3,510,525 | +1.22(+1.35%) |
Nov 09, 2017 | 90.61 | 90.75 | 89.72 | 90.38 | 3,379,142 | -0.47(-0.51%) |
Nov 08, 2017 | 91.28 | 91.31 | 90.46 | 90.85 | 2,953,525 | -0.66(-0.72%) |
Nov 07, 2017 | 91.41 | 92.24 | 91.25 | 91.51 | 3,399,423 | +0.02(+0.03%) |
Nov 06, 2017 | 92.82 | 93.15 | 91.23 | 91.48 | 4,172,929 | -1.24(-1.33%) |
Nov 03, 2017 | 93.85 | 93.85 | 92.49 | 92.72 | 3,682,981 | -1.13(-1.21%) |
Nov 02, 2017 | 94.46 | 94.56 | 92.38 | 93.85 | 4,386,150 | -0.47(-0.50%) |
Nov 01, 2017 | 94.71 | 94.90 | 94.10 | 94.33 | 2,600,791 | -0.06(-0.06%) |
Oct 31, 2017 | 95.16 | 95.40 | 94.32 | 94.38 | 3,111,835 | -0.45(-0.47%) |
Oct 30, 2017 | 96.78 | 96.78 | 94.63 | 94.83 | 4,286,086 | -2.14(-2.20%) |
Oct 27, 2017 | 95.81 | 97.77 | 95.81 | 96.97 | 4,530,528 | +1.14(+1.19%) |
Oct 26, 2017 | 94.99 | 97.00 | 93.96 | 95.83 | 5,111,053 | +0.63(+0.66%) |
Oct 25, 2017 | 96.03 | 96.16 | 95.11 | 95.20 | 4,229,654 | -0.92(-0.96%) |
Oct 24, 2017 | 96.51 | 96.70 | 96.06 | 96.13 | 2,298,244 | +0.02(+0.02%) |
Oct 23, 2017 | 96.56 | 96.70 | 96.07 | 96.11 | 2,555,456 | -0.06(-0.07%) |
Oct 20, 2017 | 96.04 | 96.71 | 95.97 | 96.17 | 3,022,917 | +0.27(+0.28%) |
Oct 19, 2017 | 94.50 | 95.99 | 94.50 | 95.90 | 2,639,462 | +1.02(+1.07%) |
Oct 18, 2017 | 94.29 | 95.38 | 94.29 | 94.88 | 2,601,682 | +0.38(+0.40%) |
Oct 17, 2017 | 94.76 | 94.95 | 94.28 | 94.50 | 1,848,460 | -0.53(-0.56%) |
Oct 16, 2017 | 95.25 | 95.31 | 94.33 | 95.03 | 1,553,170 | -0.02(-0.02%) |
Oct 13, 2017 | 96.40 | 96.46 | 94.95 | 95.05 | 2,073,930 | -0.97(-1.01%) |
Oct 12, 2017 | 95.40 | 96.38 | 95.28 | 96.02 | 2,851,873 | +0.52(+0.55%) |
Oct 11, 2017 | 94.86 | 95.50 | 94.72 | 95.50 | 2,253,929 | +0.64(+0.68%) |
Oct 10, 2017 | 94.46 | 95.24 | 94.17 | 94.86 | 2,570,405 | +0.78(+0.83%) |
Oct 09, 2017 | 94.87 | 95.26 | 93.89 | 94.08 | 2,290,269 | -0.44(-0.47%) |
Oct 06, 2017 | 94.75 | 95.35 | 94.28 | 94.52 | 3,521,906 | -0.40(-0.42%) |
Oct 05, 2017 | 93.78 | 94.92 | 93.57 | 94.92 | 5,578,907 | -0.64(-0.67%) |
Oct 04, 2017 | 95.97 | 96.06 | 95.31 | 95.56 | 2,876,120 | -0.57(-0.59%) |
Oct 03, 2017 | 96.63 | 96.82 | 95.97 | 96.13 | 2,312,404 | -0.87(-0.89%) |
Oct 02, 2017 | 96.37 | 97.01 | 96.25 | 97.00 | 2,477,850 | +0.56(+0.58%) |
Sep 29, 2017 | 96.01 | 96.70 | 95.91 | 96.44 | 3,045,604 | +0.39(+0.40%) |
Sep 28, 2017 | 95.21 | 96.14 | 95.02 | 96.05 | 2,028,859 | +0.80(+0.83%) |
Sep 27, 2017 | 95.31 | 95.70 | 95.07 | 95.26 | 2,867,013 | -0.24(-0.25%) |
Sep 26, 2017 | 94.78 | 95.56 | 93.95 | 95.50 | 3,574,763 | +0.56(+0.59%) |
Sep 25, 2017 | 94.82 | 94.99 | 94.09 | 94.94 | 2,940,178 | +0.44(+0.47%) |
Sep 22, 2017 | 94.27 | 94.80 | 94.07 | 94.50 | 2,345,205 | +0.33(+0.35%) |
Sep 21, 2017 | 94.62 | 94.76 | 94.02 | 94.17 | 2,198,770 | -0.46(-0.48%) |
Sep 20, 2017 | 93.93 | 95.07 | 93.68 | 94.62 | 4,335,653 | +0.69(+0.74%) |
Sep 19, 2017 | 94.43 | 94.74 | 93.87 | 93.93 | 2,493,067 | -0.50(-0.53%) |
Sep 18, 2017 | 94.70 | 95.05 | 94.28 | 94.43 | 2,854,648 | -0.25(-0.26%) |
Sep 15, 2017 | 94.76 | 94.04 | 94.68 | 4,247,836 | +0.42(+0.44%) | |
Sep 14, 2017 | 93.72 | 94.34 | 93.56 | 94.26 | 2,618,505 | +0.26(+0.27%) |
Sep 13, 2017 | 93.83 | 94.48 | 93.68 | 94.01 | 2,867,342 | -0.07(-0.08%) |
Sep 12, 2017 | 93.34 | 94.38 | 93.14 | 94.08 | 2,679,391 | +0.76(+0.82%) |
Sep 11, 2017 | 92.75 | 93.45 | 92.60 | 93.32 | 2,517,247 | +0.92(+1.00%) |
Sep 08, 2017 | 92.04 | 92.68 | 91.60 | 92.39 | 2,048,904 | +0.31(+0.33%) |
Sep 07, 2017 | 91.45 | 92.17 | 91.45 | 92.09 | 2,012,632 | +0.69(+0.76%) |
Sep 06, 2017 | 91.75 | 92.00 | 91.33 | 91.40 | 2,670,317 | -0.09(-0.10%) |
Sep 05, 2017 | 91.64 | 91.85 | 91.18 | 91.48 | 2,205,819 | -0.38(-0.41%) |
Sep 01, 2017 | 92.13 | 92.38 | 91.86 | 91.86 | 1,929,177 | +0.02(+0.03%) |
Aug 31, 2017 | 92.73 | 92.73 | 91.46 | 91.84 | 4,062,179 | -0.49(-0.53%) |
Aug 30, 2017 | 92.26 | 92.87 | 92.25 | 92.33 | 2,451,304 | +0.06(+0.07%) |
Aug 29, 2017 | 91.19 | 92.36 | 90.71 | 92.26 | 2,593,958 | +0.88(+0.97%) |
Aug 28, 2017 | 91.38 | 91.60 | 91.21 | 91.38 | 2,400,845 | +0.31(+0.34%) |
Aug 25, 2017 | 91.34 | 91.64 | 91.01 | 91.07 | 2,509,236 | +0.04(+0.04%) |
Aug 24, 2017 | 91.42 | 91.52 | 90.94 | 91.03 | 1,428,947 | -0.16(-0.18%) |
Aug 23, 2017 | 91.64 | 91.64 | 90.95 | 91.19 | 1,903,183 | -0.84(-0.92%) |
Aug 22, 2017 | 91.55 | 92.22 | 91.42 | 92.03 | 1,985,094 | +0.62(+0.68%) |
Aug 21, 2017 | 91.02 | 91.71 | 90.89 | 91.41 | 1,812,096 | +0.39(+0.43%) |
Aug 18, 2017 | 90.69 | 91.71 | 90.49 | 91.02 | 2,800,886 | +0.34(+0.37%) |
Aug 17, 2017 | 92.03 | 92.20 | 90.67 | 90.68 | 3,038,213 | -1.48(-1.60%) |
Aug 16, 2017 | 91.77 | 92.62 | 91.73 | 92.16 | 2,734,901 | +0.47(+0.51%) |
Aug 15, 2017 | 91.29 | 91.89 | 91.15 | 91.69 | 2,472,846 | +0.39(+0.43%) |
Aug 14, 2017 | 90.09 | 91.38 | 90.01 | 91.30 | 3,019,606 | +1.81(+2.02%) |
Aug 11, 2017 | 89.53 | 90.33 | 89.37 | 89.49 | 2,587,444 | +0.42(+0.47%) |
Aug 10, 2017 | 89.57 | 89.80 | 89.05 | 89.08 | 2,562,361 | -0.53(-0.59%) |
Aug 09, 2017 | 89.25 | 89.68 | 89.06 | 89.61 | 2,369,382 | +0.41(+0.46%) |
Aug 08, 2017 | 90.08 | 90.23 | 89.12 | 89.19 | 3,523,884 | +0.02(+0.03%) |
Aug 07, 2017 | 89.28 | 89.30 | 88.82 | 89.17 | 2,127,664 | -0.15(-0.17%) |
Aug 04, 2017 | 88.98 | 89.35 | 88.58 | 89.32 | 2,741,641 | +0.42(+0.48%) |
Aug 03, 2017 | 88.46 | 89.10 | 88.35 | 88.90 | 3,155,435 | +0.21(+0.23%) |
Aug 02, 2017 | 87.58 | 88.84 | 87.56 | 88.69 | 2,830,305 | +0.87(+0.99%) |
Aug 01, 2017 | 88.32 | 88.32 | 87.41 | 87.82 | 3,341,315 | -0.10(-0.11%) |
Jul 31, 2017 | 87.72 | 88.48 | 87.65 | 87.92 | 4,471,340 | +0.50(+0.57%) |
Jul 28, 2017 | 86.39 | 87.61 | 86.03 | 87.41 | 5,362,813 | +1.49(+1.73%) |
Jul 27, 2017 | 88.48 | 88.48 | 85.28 | 85.92 | 9,340,855 | -3.59(-4.01%) |
Jul 26, 2017 | 90.51 | 90.59 | 89.42 | 89.51 | 3,735,664 | -0.74(-0.82%) |
Jul 25, 2017 | 89.94 | 90.68 | 89.61 | 90.25 | 2,784,194 | +0.85(+0.95%) |
Jul 24, 2017 | 89.66 | 89.74 | 89.26 | 89.40 | 2,880,416 | -0.42(-0.47%) |
Jul 21, 2017 | 89.56 | 90.16 | 89.40 | 89.82 | 2,224,157 | +0.08(+0.09%) |
Jul 20, 2017 | 90.24 | 90.24 | 89.62 | 89.74 | 2,806,405 | -0.33(-0.36%) |
Jul 19, 2017 | 89.06 | 90.07 | 88.69 | 90.07 | 3,188,652 | +0.92(+1.04%) |
Jul 18, 2017 | 89.25 | 89.40 | 88.90 | 89.14 | 2,687,905 | -0.16(-0.18%) |
Jul 17, 2017 | 89.18 | 89.49 | 88.78 | 89.30 | 3,280,732 | -0.30(-0.34%) |
Jul 14, 2017 | 88.51 | 89.76 | 88.36 | 89.61 | 4,109,376 | +1.00(+1.12%) |
Jul 13, 2017 | 88.02 | 88.94 | 87.82 | 88.61 | 2,867,711 | +0.47(+0.53%) |
Jul 12, 2017 | 88.19 | 88.57 | 87.80 | 88.14 | 2,754,839 | +0.40(+0.45%) |
Jul 11, 2017 | 87.88 | 87.98 | 87.33 | 87.74 | 2,240,408 | -0.11(-0.13%) |
Jul 10, 2017 | 87.76 | 88.15 | 87.52 | 87.85 | 2,131,066 | -0.12(-0.14%) |
Jul 07, 2017 | 87.24 | 88.18 | 87.01 | 87.97 | 2,186,273 | +0.89(+1.03%) |
Jul 06, 2017 | 88.10 | 86.96 | 87.08 | 2,053,926 | -1.02(-1.16%) | |
Jul 05, 2017 | 88.14 | 88.60 | 87.88 | 88.10 | 2,043,201 | -0.07(-0.08%) |
Jul 03, 2017 | 88.40 | 88.99 | 88.15 | 88.17 | 1,616,075 | +0.02(+0.02%) |
Jun 30, 2017 | 87.85 | 88.49 | 87.49 | 88.15 | 2,732,399 | +0.65(+0.74%) |
Jun 29, 2017 | 87.46 | 87.88 | 87.22 | 87.51 | 2,770,891 | -0.24(-0.27%) |
Jun 28, 2017 | 88.00 | 88.39 | 87.37 | 87.75 | 3,758,960 | +0.33(+0.37%) |
Jun 27, 2017 | 88.26 | 88.83 | 87.42 | 87.42 | 2,702,938 | -1.07(-1.21%) |
Jun 26, 2017 | 88.21 | 88.92 | 88.09 | 88.49 | 2,759,511 | +0.59(+0.67%) |
Jun 23, 2017 | 87.06 | 88.72 | 86.86 | 87.90 | 5,459,763 | +0.96(+1.10%) |
Jun 22, 2017 | 86.70 | 87.33 | 86.64 | 86.94 | 2,024,157 | -0.10(-0.11%) |
Jun 21, 2017 | 87.54 | 87.57 | 86.78 | 87.04 | 3,508,766 | -0.33(-0.38%) |
Jun 20, 2017 | 88.36 | 88.38 | 87.35 | 87.37 | 2,610,639 | -1.00(-1.14%) |
Jun 19, 2017 | 88.31 | 88.62 | 87.87 | 88.38 | 2,698,242 | +0.22(+0.25%) |
Jun 16, 2017 | 88.13 | 88.54 | 87.71 | 88.15 | 5,152,984 | +0.26(+0.30%) |
Jun 15, 2017 | 86.74 | 87.95 | 86.74 | 87.89 | 2,899,905 | +0.69(+0.80%) |
Jun 14, 2017 | 87.63 | 87.87 | 86.93 | 87.20 | 3,053,828 | -0.37(-0.42%) |
Jun 13, 2017 | 86.93 | 87.68 | 86.85 | 87.56 | 3,145,379 | +0.73(+0.84%) |
Jun 12, 2017 | 85.32 | 86.85 | 85.45 | 86.84 | 4,187,727 | +1.52(+1.78%) |
Jun 09, 2017 | 84.90 | 85.34 | 84.44 | 85.32 | 3,555,530 | +0.22(+0.26%) |
Jun 08, 2017 | 85.44 | 84.67 | 85.09 | 2,913,021 | +0.06(+0.07%) | |
Jun 07, 2017 | 85.62 | 85.68 | 84.72 | 85.04 | 3,063,817 | -0.60(-0.70%) |
Jun 06, 2017 | 85.95 | 86.04 | 85.57 | 85.64 | 3,253,994 | -0.41(-0.48%) |
Jun 05, 2017 | 85.68 | 86.47 | 85.49 | 86.05 | 3,286,664 | +0.22(+0.26%) |
Jun 02, 2017 | 85.88 | 86.79 | 85.27 | 85.83 | 5,247,296 | +0.01(+0.01%) |
Jun 01, 2017 | 84.89 | 86.17 | 84.26 | 85.82 | 6,062,163 | +1.35(+1.59%) |
May 31, 2017 | 85.37 | 85.45 | 83.96 | 84.47 | 6,281,646 | -0.67(-0.79%) |
May 30, 2017 | 84.11 | 85.62 | 83.91 | 85.14 | 3,011,845 | +0.75(+0.89%) |
May 26, 2017 | 84.34 | 84.57 | 84.12 | 84.39 | 2,290,677 | -0.06(-0.07%) |
May 25, 2017 | 83.84 | 84.49 | 83.72 | 84.45 | 3,000,535 | +0.97(+1.16%) |
May 24, 2017 | 82.76 | 83.55 | 82.69 | 83.48 | 2,379,563 | +0.41(+0.50%) |
May 23, 2017 | 82.64 | 83.16 | 82.42 | 83.06 | 2,633,957 | +0.33(+0.40%) |
May 22, 2017 | 82.38 | 82.93 | 82.19 | 82.73 | 2,403,634 | +0.29(+0.35%) |
May 19, 2017 | 82.30 | 82.81 | 82.11 | 82.44 | 2,962,126 | +0.18(+0.22%) |
May 18, 2017 | 82.06 | 82.61 | 81.40 | 82.26 | 3,626,491 | +0.25(+0.31%) |
May 17, 2017 | 83.30 | 83.01 | 81.93 | 82.00 | 3,855,262 | -1.30(-1.56%) |
May 16, 2017 | 83.93 | 83.99 | 82.84 | 83.30 | 3,083,986 | -0.63(-0.75%) |
May 15, 2017 | 83.34 | 84.08 | 83.08 | 83.93 | 3,252,805 | +0.92(+1.11%) |
May 12, 2017 | 82.74 | 83.15 | 82.62 | 83.00 | 2,574,594 | -0.02(-0.02%) |
May 11, 2017 | 83.00 | 83.10 | 82.09 | 83.02 | 3,859,777 | -0.10(-0.12%) |
May 10, 2017 | 83.88 | 83.93 | 82.86 | 83.12 | 4,695,070 | -1.11(-1.32%) |
May 09, 2017 | 85.06 | 85.14 | 83.90 | 84.23 | 2,954,428 | -0.80(-0.94%) |
May 08, 2017 | 84.90 | 85.09 | 84.41 | 85.03 | 3,171,898 | +0.07(+0.08%) |
May 05, 2017 | 84.87 | 85.06 | 84.64 | 84.96 | 2,809,103 | +0.30(+0.35%) |
May 04, 2017 | 84.94 | 85.28 | 84.30 | 84.66 | 2,205,591 | -0.24(-0.28%) |
May 03, 2017 | 84.53 | 84.99 | 84.29 | 84.90 | 2,413,874 | +0.34(+0.40%) |
May 02, 2017 | 84.31 | 84.71 | 84.27 | 84.56 | 2,413,595 | +0.30(+0.36%) |
May 01, 2017 | 84.95 | 84.95 | 84.23 | 84.26 | 2,499,352 | -0.73(-0.86%) |
Apr 28, 2017 | 86.20 | 86.44 | 84.68 | 84.98 | 3,935,060 | -1.08(-1.26%) |
Apr 27, 2017 | 85.25 | 86.42 | 83.50 | 86.07 | 5,908,679 | +0.96(+1.12%) |
Apr 26, 2017 | 84.80 | 85.88 | 84.58 | 85.11 | 5,773,203 | +0.21(+0.24%) |
Apr 25, 2017 | 84.69 | 85.27 | 84.68 | 84.90 | 3,320,727 | +0.31(+0.36%) |
Apr 24, 2017 | 84.42 | 84.80 | 84.05 | 84.60 | 3,087,303 | +0.95(+1.13%) |
Apr 21, 2017 | 83.60 | 83.93 | 83.39 | 83.65 | 3,844,778 | +0.19(+0.23%) |
Apr 20, 2017 | 82.84 | 83.62 | 82.70 | 83.46 | 3,066,066 | +0.85(+1.02%) |
Apr 19, 2017 | 82.71 | 83.11 | 82.51 | 82.61 | 2,588,517 | +0.28(+0.35%) |
Apr 18, 2017 | 82.66 | 82.83 | 81.90 | 82.33 | 3,846,842 | -0.61(-0.73%) |
Apr 17, 2017 | 82.29 | 82.93 | 82.18 | 82.93 | 2,179,779 | +0.89(+1.09%) |
Apr 13, 2017 | 82.39 | 82.69 | 82.01 | 82.04 | 3,592,347 | -0.39(-0.47%) |
Apr 12, 2017 | 83.08 | 83.31 | 82.39 | 82.43 | 3,838,180 | -1.20(-1.44%) |
Apr 11, 2017 | 83.95 | 83.95 | 83.22 | 83.63 | 3,830,636 | -0.53(-0.63%) |
Apr 10, 2017 | 83.39 | 84.52 | 83.33 | 84.16 | 4,663,034 | +1.13(+1.36%) |
Apr 07, 2017 | 84.07 | 84.30 | 82.97 | 83.03 | 4,061,833 | -1.33(-1.57%) |
Apr 06, 2017 | 84.44 | 84.57 | 84.23 | 84.36 | 3,571,662 | -0.06(-0.07%) |
Apr 05, 2017 | 84.57 | 85.24 | 84.26 | 84.41 | 3,316,568 | +0.09(+0.10%) |
Apr 04, 2017 | 84.07 | 84.38 | 83.59 | 84.33 | 2,704,421 | +0.18(+0.22%) |
Apr 03, 2017 | 85.14 | 85.20 | 83.89 | 84.14 | 3,345,700 | -0.71(-0.84%) |
Mar 31, 2017 | 84.21 | 85.17 | 84.21 | 84.86 | 3,133,539 | +0.51(+0.60%) |
Mar 30, 2017 | 83.68 | 84.49 | 83.31 | 84.35 | 2,176,979 | +0.50(+0.59%) |
Mar 29, 2017 | 83.55 | 84.11 | 83.40 | 83.85 | 2,389,006 | -0.13(-0.15%) |
Mar 28, 2017 | 82.82 | 84.24 | 82.64 | 83.98 | 4,035,564 | +1.12(+1.35%) |
Mar 27, 2017 | 82.63 | 83.02 | 82.05 | 82.86 | 2,716,698 | -0.21(-0.26%) |
Mar 24, 2017 | 83.58 | 83.70 | 82.88 | 83.08 | 3,195,203 | -0.47(-0.57%) |
Mar 23, 2017 | 84.25 | 84.53 | 83.33 | 83.55 | 3,052,769 | -0.69(-0.82%) |
Mar 22, 2017 | 84.59 | 84.75 | 83.73 | 84.24 | 2,885,798 | +0.01(+0.01%) |
Mar 21, 2017 | 85.02 | 85.52 | 84.12 | 84.23 | 3,905,009 | -0.48(-0.57%) |
Mar 20, 2017 | 85.45 | 85.57 | 84.56 | 84.71 | 2,997,958 | -0.81(-0.95%) |
Mar 17, 2017 | 85.34 | 86.18 | 85.13 | 85.53 | 5,579,116 | +0.28(+0.32%) |
Mar 16, 2017 | 85.25 | 85.35 | 84.85 | 85.25 | 3,046,602 | +0.05(+0.06%) |
Mar 15, 2017 | 84.85 | 85.64 | 84.50 | 85.20 | 4,114,368 | +0.72(+0.85%) |
Mar 14, 2017 | 84.77 | 84.95 | 84.18 | 84.48 | 3,475,961 | -0.52(-0.61%) |
Mar 13, 2017 | 84.25 | 85.01 | 84.07 | 85.01 | 3,343,933 | +0.60(+0.71%) |
Mar 10, 2017 | 84.04 | 84.50 | 83.63 | 84.41 | 3,739,283 | +0.66(+0.78%) |
Mar 09, 2017 | 83.93 | 84.02 | 83.53 | 83.75 | 2,909,641 | +0.13(+0.16%) |
Mar 08, 2017 | 83.54 | 83.92 | 83.23 | 83.61 | 2,870,303 | +0.07(+0.09%) |
Mar 07, 2017 | 83.83 | 84.14 | 83.44 | 83.54 | 2,764,746 | -0.36(-0.43%) |
Mar 06, 2017 | 83.45 | 84.12 | 83.22 | 83.91 | 3,138,299 | +0.13(+0.16%) |
Mar 03, 2017 | 83.93 | 84.30 | 83.63 | 83.77 | 3,455,176 | -0.02(-0.02%) |
Mar 02, 2017 | 84.61 | 84.61 | 83.72 | 83.79 | 3,149,550 | -0.73(-0.86%) |
Mar 01, 2017 | 84.60 | 84.92 | 84.37 | 84.52 | 4,281,816 | +0.88(+1.05%) |
Feb 28, 2017 | 84.37 | 84.61 | 83.42 | 83.64 | 4,797,501 | -0.77(-0.91%) |
Feb 27, 2017 | 83.94 | 84.44 | 83.63 | 84.41 | 3,510,380 | +0.43(+0.52%) |
Feb 24, 2017 | 82.93 | 83.98 | 82.86 | 83.97 | 3,436,109 | +0.86(+1.04%) |
Feb 23, 2017 | 83.83 | 83.90 | 82.95 | 83.11 | 5,028,037 | -0.42(-0.50%) |
Feb 22, 2017 | 83.39 | 84.48 | 83.23 | 83.53 | 6,617,240 | -1.66(-1.95%) |
Feb 21, 2017 | 84.54 | 85.31 | 84.30 | 85.19 | 4,833,452 | +0.65(+0.77%) |
Feb 17, 2017 | 84.54 | 84.54 | 84.54 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 85.49 | 85.51 | 84.35 | 84.79 | 6,512,044 | -0.77(-0.90%) |
Feb 15, 2017 | 85.44 | 85.68 | 84.98 | 85.56 | 3,534,867 | +0.02(+0.03%) |
Feb 14, 2017 | 85.29 | 85.81 | 84.46 | 85.54 | 7,490,691 | +0.38(+0.45%) |
Feb 13, 2017 | 84.49 | 85.18 | 84.39 | 85.15 | 4,940,971 | +0.91(+1.08%) |
Feb 10, 2017 | 83.58 | 84.37 | 83.39 | 84.24 | 5,113,080 | +0.69(+0.83%) |
Feb 09, 2017 | 83.32 | 83.98 | 83.21 | 83.55 | 3,078,371 | +0.24(+0.28%) |
Feb 08, 2017 | 83.04 | 83.50 | 82.81 | 83.32 | 4,330,379 | +0.37(+0.44%) |
Feb 07, 2017 | 83.49 | 83.57 | 82.65 | 82.95 | 4,573,720 | -0.29(-0.35%) |
Feb 06, 2017 | 83.68 | 83.97 | 82.99 | 83.24 | 4,388,655 | -0.70(-0.83%) |
Feb 03, 2017 | 82.95 | 84.13 | 82.66 | 83.94 | 6,192,245 | +1.45(+1.76%) |
Feb 02, 2017 | 82.63 | 82.95 | 81.94 | 82.48 | 5,547,086 | -0.20(-0.24%) |
Feb 01, 2017 | 84.59 | 85.19 | 81.02 | 82.68 | 18,699,678 | -2.97(-3.46%) |
Jan 31, 2017 | 87.75 | 87.75 | 85.29 | 85.65 | 16,252,066 | -6.20(-6.75%) |
Jan 30, 2017 | 92.54 | 92.55 | 91.30 | 91.85 | 3,706,803 | -0.83(-0.90%) |
Jan 27, 2017 | 91.82 | 92.76 | 91.50 | 92.68 | 2,910,449 | +0.91(+0.99%) |
Jan 26, 2017 | 91.80 | 92.11 | 91.46 | 91.77 | 2,288,941 | -0.05(-0.05%) |
Jan 25, 2017 | 91.22 | 91.92 | 90.94 | 91.82 | 2,605,770 | +0.74(+0.81%) |
Jan 24, 2017 | 89.94 | 91.24 | 89.59 | 91.08 | 2,748,644 | +1.25(+1.39%) |
Jan 23, 2017 | 90.25 | 90.28 | 89.58 | 89.83 | 2,152,771 | -0.39(-0.43%) |
Jan 20, 2017 | 89.81 | 90.25 | 89.72 | 90.22 | 3,023,530 | +0.54(+0.60%) |
Jan 19, 2017 | 90.23 | 90.37 | 89.48 | 89.68 | 2,354,641 | -0.54(-0.60%) |
Jan 18, 2017 | 89.76 | 90.61 | 89.48 | 90.22 | 2,600,239 | +0.70(+0.78%) |
Jan 17, 2017 | 89.23 | 89.55 | 89.01 | 89.52 | 3,153,241 | -0.13(-0.15%) |
Jan 13, 2017 | 89.66 | 89.66 | 89.66 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 89.63 | 89.63 | 88.92 | 89.40 | 2,442,644 | -0.21(-0.24%) |
Jan 11, 2017 | 89.19 | 89.84 | 89.19 | 89.61 | 2,934,096 | +0.20(+0.23%) |
Jan 10, 2017 | 89.96 | 90.10 | 89.01 | 89.41 | 3,679,147 | -0.67(-0.74%) |
Jan 09, 2017 | 90.25 | 90.40 | 89.86 | 90.07 | 2,504,078 | -0.49(-0.55%) |
Jan 06, 2017 | 90.25 | 90.77 | 89.88 | 90.57 | 2,251,485 | +0.18(+0.20%) |
Jan 05, 2017 | 90.25 | 91.02 | 90.14 | 90.39 | 2,365,124 | +0.05(+0.05%) |
Jan 04, 2017 | 90.49 | 90.92 | 90.22 | 90.34 | 2,332,848 | +0.02(+0.03%) |
Jan 03, 2017 | 90.66 | 91.09 | 89.97 | 90.32 | 3,046,223 | +0.35(+0.38%) |
Dec 30, 2016 | 89.97 | 89.97 | 89.97 | 0 | -0.27(-0.30%) | |
Dec 29, 2016 | 90.43 | 90.65 | 89.88 | 90.24 | 1,799,572 | -0.17(-0.19%) |
Dec 28, 2016 | 91.18 | 91.26 | 90.36 | 90.41 | 1,964,480 | -0.73(-0.80%) |
Dec 27, 2016 | 91.27 | 91.65 | 91.09 | 91.14 | 1,262,374 | +0.13(+0.14%) |
Dec 23, 2016 | 91.01 | 91.01 | 91.01 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 91.54 | 91.62 | 90.87 | 91.27 | 2,509,728 | +0.16(+0.17%) |
Dec 21, 2016 | 91.85 | 92.15 | 91.05 | 91.12 | 3,858,694 | -1.11(-1.21%) |
Dec 20, 2016 | 91.97 | 92.43 | 91.91 | 92.23 | 2,643,170 | +0.42(+0.46%) |
Dec 19, 2016 | 91.24 | 92.06 | 91.09 | 91.81 | 2,815,867 | +0.92(+1.01%) |
Dec 16, 2016 | 92.12 | 92.24 | 90.32 | 90.89 | 7,063,269 | -1.15(-1.25%) |
Dec 15, 2016 | 91.99 | 92.51 | 91.38 | 92.04 | 3,880,834 | +0.02(+0.02%) |
Dec 14, 2016 | 94.06 | 94.11 | 91.77 | 92.03 | 6,350,418 | -2.28(-2.41%) |
Dec 13, 2016 | 94.44 | 94.51 | 93.68 | 94.30 | 3,917,084 | +0.02(+0.02%) |
Dec 12, 2016 | 93.71 | 94.52 | 93.65 | 94.28 | 3,517,094 | +0.42(+0.44%) |
Dec 09, 2016 | 93.32 | 94.01 | 92.95 | 93.86 | 4,073,828 | +0.49(+0.52%) |
Dec 08, 2016 | 93.39 | 93.61 | 92.73 | 93.38 | 2,749,453 | +0.28(+0.30%) |
Dec 07, 2016 | 91.25 | 93.23 | 91.25 | 93.09 | 3,235,434 | +1.63(+1.78%) |
Dec 06, 2016 | 91.43 | 91.60 | 91.06 | 91.46 | 2,236,753 | -0.02(-0.02%) |
Dec 05, 2016 | 91.75 | 91.78 | 91.32 | 91.48 | 2,943,437 | +0.16(+0.18%) |
Dec 02, 2016 | 91.58 | 91.83 | 91.04 | 91.31 | 2,661,404 | -0.06(-0.07%) |