Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 116.55 | 118.22 | 116.07 | 118.19 | 4,405,606 | +0.97(+0.82%) |
Sep 28, 2017 | 116.34 | 117.22 | 116.15 | 117.22 | 2,497,525 | +0.84(+0.72%) |
Sep 27, 2017 | 116.31 | 116.38 | 3,645,881 | -0.56(-0.48%) | ||
Sep 26, 2017 | 117.62 | 117.92 | 116.86 | 116.94 | 2,832,355 | -0.48(-0.40%) |
Sep 25, 2017 | 118.20 | 118.33 | 117.14 | 117.41 | 3,530,138 | -0.78(-0.66%) |
Sep 22, 2017 | 117.25 | 118.46 | 117.25 | 118.20 | 3,498,504 | +0.74(+0.63%) |
Sep 21, 2017 | 115.81 | 117.85 | 115.75 | 117.46 | 4,694,299 | +1.81(+1.56%) |
Sep 20, 2017 | 115.12 | 115.75 | 114.92 | 115.65 | 4,370,545 | +0.78(+0.68%) |
Sep 19, 2017 | 114.97 | 115.14 | 114.39 | 114.86 | 4,103,270 | +0.07(+0.06%) |
Sep 18, 2017 | 116.16 | 116.19 | 114.48 | 114.80 | 3,453,227 | -1.07(-0.92%) |
Sep 15, 2017 | 114.96 | 116.32 | 114.75 | 115.86 | 5,509,463 | +1.45(+1.27%) |
Sep 14, 2017 | 114.87 | 114.87 | 114.12 | 114.41 | 4,104,302 | -0.58(-0.50%) |
Sep 13, 2017 | 115.54 | 115.72 | 114.88 | 114.99 | 2,450,755 | -0.65(-0.56%) |
Sep 12, 2017 | 115.86 | 115.96 | 115.36 | 115.64 | 1,921,548 | -0.27(-0.23%) |
Sep 11, 2017 | 115.42 | 116.56 | 115.42 | 115.91 | 2,798,211 | +1.19(+1.04%) |
Sep 08, 2017 | 114.10 | 115.15 | 113.96 | 114.71 | 3,513,731 | +0.41(+0.36%) |
Sep 07, 2017 | 113.75 | 114.59 | 113.67 | 114.30 | 2,950,749 | +0.44(+0.39%) |
Sep 06, 2017 | 114.43 | 114.43 | 113.55 | 113.86 | 2,925,875 | +0.03(+0.03%) |
Sep 05, 2017 | 114.56 | 114.75 | 113.55 | 113.83 | 3,418,911 | -0.93(-0.81%) |
Sep 01, 2017 | 115.31 | 115.51 | 114.76 | 114.76 | 2,109,894 | -0.53(-0.46%) |
Aug 31, 2017 | 115.41 | 115.54 | 114.73 | 115.30 | 3,580,144 | +0.19(+0.17%) |
Aug 30, 2017 | 114.76 | 115.18 | 114.30 | 115.11 | 2,139,568 | +0.34(+0.30%) |
Aug 29, 2017 | 113.59 | 114.84 | 113.42 | 114.76 | 2,038,073 | +0.63(+0.56%) |
Aug 28, 2017 | 114.35 | 114.63 | 113.89 | 114.13 | 1,818,027 | +0.04(+0.04%) |
Aug 25, 2017 | 114.50 | 114.79 | 114.07 | 114.09 | 2,394,258 | +0.23(+0.20%) |
Aug 24, 2017 | 113.93 | 114.28 | 113.56 | 113.85 | 2,303,103 | +0.11(+0.09%) |
Aug 23, 2017 | 113.78 | 114.25 | 113.54 | 113.75 | 1,498,070 | -0.41(-0.36%) |
Aug 22, 2017 | 113.41 | 114.37 | 113.31 | 114.15 | 2,009,838 | +1.11(+0.98%) |
Aug 21, 2017 | 112.52 | 113.21 | 112.15 | 113.05 | 1,813,936 | +0.52(+0.46%) |
Aug 18, 2017 | 113.18 | 113.32 | 112.44 | 112.53 | 3,570,844 | -0.75(-0.66%) |
Aug 17, 2017 | 114.77 | 114.97 | 113.28 | 113.28 | 3,684,344 | -1.86(-1.61%) |
Aug 16, 2017 | 114.50 | 115.53 | 114.39 | 115.14 | 2,400,720 | +1.11(+0.97%) |
Aug 15, 2017 | 114.86 | 115.05 | 113.91 | 114.03 | 2,086,595 | -0.71(-0.62%) |
Aug 14, 2017 | 113.81 | 115.08 | 113.69 | 114.74 | 2,797,067 | +1.39(+1.23%) |
Aug 11, 2017 | 113.54 | 114.16 | 113.33 | 113.34 | 2,828,468 | -0.54(-0.47%) |
Aug 10, 2017 | 114.79 | 114.92 | 113.74 | 113.88 | 3,692,527 | -1.46(-1.27%) |
Aug 09, 2017 | 115.25 | 115.60 | 114.68 | 115.34 | 2,359,095 | +0.27(+0.24%) |
Aug 08, 2017 | 115.21 | 115.88 | 115.31 | 115.07 | 2,491,827 | -0.24(-0.21%) |
Aug 07, 2017 | 116.35 | 116.35 | 114.47 | 115.31 | 4,268,589 | -0.90(-0.77%) |
Aug 04, 2017 | 115.81 | 116.23 | 115.44 | 116.21 | 4,211,427 | +0.40(+0.34%) |
Aug 03, 2017 | 115.00 | 115.81 | 114.53 | 115.81 | 3,079,342 | +0.70(+0.61%) |
Aug 02, 2017 | 113.98 | 115.25 | 113.57 | 115.11 | 5,788,810 | +1.42(+1.25%) |
Aug 01, 2017 | 113.73 | 112.71 | 113.69 | 3,457,905 | +0.74(+0.65%) | |
Jul 31, 2017 | 114.03 | 114.60 | 112.87 | 112.95 | 4,650,340 | -0.56(-0.49%) |
Jul 28, 2017 | 113.67 | 113.92 | 113.01 | 113.51 | 2,225,534 | -0.16(-0.14%) |
Jul 27, 2017 | 114.81 | 115.09 | 113.14 | 113.67 | 4,423,130 | -1.25(-1.09%) |
Jul 26, 2017 | 113.95 | 115.09 | 113.57 | 114.92 | 3,229,922 | +1.03(+0.90%) |
Jul 25, 2017 | 114.52 | 114.52 | 113.29 | 113.89 | 3,704,295 | -0.38(-0.33%) |
Jul 24, 2017 | 113.52 | 114.46 | 113.47 | 114.27 | 4,675,660 | +1.13(+1.00%) |
Jul 21, 2017 | 110.95 | 114.03 | 110.95 | 113.14 | 4,275,772 | +1.16(+1.04%) |
Jul 20, 2017 | 113.00 | 113.19 | 111.91 | 111.98 | 3,546,840 | -1.00(-0.88%) |
Jul 19, 2017 | 112.44 | 113.00 | 112.27 | 112.98 | 2,656,585 | +0.80(+0.71%) |
Jul 18, 2017 | 112.11 | 112.31 | 111.83 | 112.18 | 2,049,535 | -0.06(-0.05%) |
Jul 17, 2017 | 112.79 | 112.79 | 112.03 | 112.24 | 1,721,604 | -0.47(-0.42%) |
Jul 14, 2017 | 112.45 | 112.80 | 112.13 | 112.71 | 2,162,636 | +0.41(+0.37%) |
Jul 13, 2017 | 111.89 | 112.47 | 111.73 | 112.30 | 2,947,093 | +0.47(+0.42%) |
Jul 12, 2017 | 111.96 | 112.22 | 111.61 | 111.83 | 2,039,521 | +0.46(+0.41%) |
Jul 11, 2017 | 111.94 | 111.94 | 110.77 | 111.38 | 2,340,521 | -0.39(-0.35%) |
Jul 10, 2017 | 111.26 | 112.47 | 111.05 | 111.77 | 2,472,142 | +0.47(+0.42%) |
Jul 07, 2017 | 110.95 | 111.73 | 110.79 | 111.30 | 2,085,415 | +0.62(+0.56%) |
Jul 06, 2017 | 110.63 | 111.29 | 110.53 | 110.67 | 1,723,961 | -0.36(-0.32%) |
Jul 05, 2017 | 110.86 | 111.20 | 110.57 | 111.03 | 2,255,004 | +0.07(+0.07%) |
Jul 03, 2017 | 111.14 | 111.56 | 110.81 | 110.95 | 1,089,413 | +0.35(+0.32%) |
Jun 30, 2017 | 110.71 | 111.09 | 110.11 | 110.61 | 2,130,538 | +0.80(+0.73%) |
Jun 29, 2017 | 111.17 | 111.32 | 109.05 | 109.80 | 2,209,881 | -1.37(-1.23%) |
Jun 28, 2017 | 111.37 | 111.51 | 110.78 | 111.17 | 2,904,951 | +0.86(+0.78%) |
Jun 27, 2017 | 111.51 | 111.61 | 110.25 | 110.31 | 2,343,107 | -1.10(-0.99%) |
Jun 26, 2017 | 111.53 | 112.03 | 111.25 | 111.41 | 1,513,242 | +0.22(+0.20%) |
Jun 23, 2017 | 111.23 | 111.41 | 110.91 | 111.19 | 7,611,890 | -0.07(-0.06%) |
Jun 22, 2017 | 111.70 | 111.70 | 110.95 | 111.25 | 2,264,857 | -0.15(-0.13%) |
Jun 21, 2017 | 112.06 | 112.17 | 111.12 | 111.40 | 3,052,037 | -0.55(-0.49%) |
Jun 20, 2017 | 112.22 | 112.39 | 111.81 | 111.95 | 2,325,937 | -0.77(-0.68%) |
Jun 19, 2017 | 112.23 | 112.77 | 112.03 | 112.72 | 3,405,038 | +1.00(+0.90%) |
Jun 16, 2017 | 111.74 | 112.30 | 111.39 | 111.72 | 4,193,854 | +0.13(+0.12%) |
Jun 15, 2017 | 110.66 | 111.70 | 110.66 | 111.58 | 3,396,034 | +0.19(+0.17%) |
Jun 14, 2017 | 111.58 | 111.90 | 111.05 | 111.39 | 2,518,087 | -0.12(-0.11%) |
Jun 13, 2017 | 111.00 | 111.54 | 110.66 | 111.52 | 3,247,079 | +0.94(+0.85%) |
Jun 12, 2017 | 110.64 | 111.39 | 110.03 | 110.58 | 2,688,316 | -0.44(-0.40%) |
Jun 09, 2017 | 110.85 | 111.26 | 110.32 | 111.02 | 2,798,644 | +0.20(+0.18%) |
Jun 08, 2017 | 110.86 | 109.66 | 110.82 | 3,106,827 | +0.69(+0.63%) | |
Jun 07, 2017 | 110.25 | 110.65 | 109.98 | 110.13 | 2,501,367 | -0.02(-0.02%) |
Jun 06, 2017 | 110.73 | 110.92 | 110.11 | 110.15 | 2,385,689 | -0.62(-0.56%) |
Jun 05, 2017 | 111.14 | 111.32 | 110.75 | 110.77 | 2,994,208 | -0.45(-0.40%) |
Jun 02, 2017 | 110.89 | 111.69 | 110.69 | 111.22 | 3,172,414 | +0.48(+0.43%) |
Jun 01, 2017 | 110.83 | 111.08 | 110.22 | 110.74 | 2,768,001 | +0.38(+0.35%) |
May 31, 2017 | 110.75 | 110.76 | 110.33 | 110.36 | 2,624,068 | +0.05(+0.05%) |
May 30, 2017 | 110.12 | 110.55 | 110.06 | 110.31 | 3,252,084 | -0.27(-0.24%) |
May 26, 2017 | 110.95 | 111.30 | 110.23 | 110.57 | 3,244,482 | -0.42(-0.37%) |
May 25, 2017 | 110.27 | 111.14 | 109.67 | 110.99 | 3,015,432 | +1.34(+1.22%) |
May 24, 2017 | 109.75 | 110.09 | 109.32 | 109.65 | 2,618,239 | +0.24(+0.22%) |
May 23, 2017 | 109.31 | 109.85 | 109.00 | 109.41 | 2,760,894 | +0.01(+0.01%) |
May 22, 2017 | 109.78 | 109.85 | 109.10 | 109.40 | 2,632,019 | +0.37(+0.33%) |
May 19, 2017 | 109.01 | 109.54 | 108.46 | 109.04 | 3,010,681 | +0.81(+0.75%) |
May 18, 2017 | 107.71 | 108.86 | 107.05 | 108.22 | 2,913,173 | +0.40(+0.37%) |
May 17, 2017 | 108.99 | 108.75 | 107.76 | 107.83 | 3,780,069 | -1.17(-1.07%) |
May 16, 2017 | 108.97 | 109.19 | 108.49 | 108.99 | 2,278,709 | +0.03(+0.02%) |
May 15, 2017 | 108.64 | 109.04 | 108.45 | 108.97 | 2,798,406 | +0.40(+0.37%) |
May 12, 2017 | 108.74 | 108.80 | 108.38 | 108.56 | 2,625,138 | -0.34(-0.31%) |
May 11, 2017 | 108.89 | 109.40 | 107.98 | 108.90 | 2,518,306 | +0.13(+0.12%) |
May 10, 2017 | 108.75 | 109.03 | 108.33 | 108.77 | 2,938,787 | -0.14(-0.13%) |
May 09, 2017 | 108.33 | 109.08 | 108.15 | 108.91 | 3,532,884 | +0.64(+0.59%) |
May 08, 2017 | 108.55 | 108.55 | 108.01 | 108.27 | 2,834,537 | -0.23(-0.21%) |
May 05, 2017 | 108.39 | 108.78 | 107.95 | 108.50 | 5,369,908 | +0.17(+0.16%) |
May 04, 2017 | 108.40 | 108.50 | 107.87 | 108.32 | 3,424,418 | +0.11(+0.10%) |
May 03, 2017 | 107.75 | 108.60 | 107.44 | 108.22 | 5,446,619 | -0.10(-0.09%) |
May 02, 2017 | 107.94 | 108.63 | 107.92 | 108.31 | 4,782,715 | +0.24(+0.22%) |
May 01, 2017 | 108.18 | 108.89 | 107.75 | 108.08 | 3,832,752 | -0.20(-0.18%) |
Apr 28, 2017 | 111.25 | 111.46 | 108.11 | 108.27 | 7,242,327 | +1.04(+0.97%) |
Apr 27, 2017 | 107.61 | 107.75 | 106.86 | 107.23 | 4,160,375 | -0.18(-0.17%) |
Apr 26, 2017 | 106.80 | 108.02 | 106.62 | 107.42 | 5,681,531 | +0.66(+0.62%) |
Apr 25, 2017 | 107.30 | 108.44 | 106.25 | 106.75 | 7,833,780 | -0.40(-0.38%) |
Apr 24, 2017 | 105.97 | 107.94 | 105.97 | 107.16 | 6,832,356 | +2.24(+2.13%) |
Apr 21, 2017 | 104.92 | 105.93 | 104.11 | 104.92 | 7,608,548 | +2.73(+2.67%) |
Apr 20, 2017 | 101.92 | 102.87 | 101.58 | 102.19 | 4,817,730 | +0.85(+0.84%) |
Apr 19, 2017 | 102.21 | 102.21 | 101.26 | 101.34 | 2,228,384 | -0.28(-0.28%) |
Apr 18, 2017 | 101.72 | 102.12 | 101.30 | 101.62 | 2,018,003 | -0.29(-0.28%) |
Apr 17, 2017 | 101.55 | 101.91 | 101.06 | 101.91 | 2,249,671 | +0.77(+0.76%) |
Apr 13, 2017 | 101.50 | 101.95 | 101.13 | 101.14 | 2,032,008 | -0.54(-0.53%) |
Apr 12, 2017 | 102.92 | 103.01 | 101.55 | 101.68 | 3,295,067 | -1.15(-1.12%) |
Apr 11, 2017 | 102.73 | 103.03 | 102.06 | 102.83 | 2,310,028 | +0.07(+0.06%) |
Apr 10, 2017 | 102.59 | 103.34 | 102.57 | 102.76 | 2,747,060 | +0.16(+0.15%) |
Apr 07, 2017 | 102.35 | 102.77 | 102.04 | 102.60 | 2,257,350 | +0.36(+0.36%) |
Apr 06, 2017 | 102.16 | 102.65 | 101.83 | 102.24 | 2,515,182 | +0.21(+0.21%) |
Apr 05, 2017 | 102.82 | 103.30 | 101.97 | 102.02 | 3,131,687 | -0.50(-0.49%) |
Apr 04, 2017 | 102.77 | 102.99 | 102.25 | 102.53 | 2,153,100 | -0.12(-0.12%) |
Apr 03, 2017 | 102.98 | 103.39 | 101.79 | 102.65 | 3,518,909 | -0.45(-0.43%) |
Mar 31, 2017 | 103.30 | 103.66 | 102.96 | 103.10 | 3,232,176 | -0.45(-0.43%) |
Mar 30, 2017 | 103.31 | 103.80 | 103.20 | 103.54 | 2,157,217 | +0.09(+0.09%) |
Mar 29, 2017 | 103.17 | 103.60 | 103.02 | 103.45 | 1,866,863 | +0.02(+0.02%) |
Mar 28, 2017 | 102.55 | 103.86 | 102.00 | 103.44 | 2,390,679 | +0.64(+0.63%) |
Mar 27, 2017 | 102.19 | 103.06 | 101.59 | 102.79 | 4,031,227 | -0.22(-0.22%) |
Mar 24, 2017 | 103.69 | 104.06 | 102.61 | 103.02 | 2,691,676 | -0.62(-0.60%) |
Mar 23, 2017 | 103.71 | 104.01 | 103.31 | 103.63 | 2,144,192 | +0.02(+0.02%) |
Mar 22, 2017 | 103.92 | 103.98 | 102.82 | 103.62 | 2,545,466 | -0.13(-0.13%) |
Mar 21, 2017 | 104.91 | 105.10 | 103.54 | 103.75 | 2,863,489 | -0.69(-0.66%) |
Mar 20, 2017 | 104.86 | 105.00 | 104.29 | 104.44 | 2,459,662 | -0.55(-0.52%) |
Mar 17, 2017 | 104.73 | 105.12 | 104.28 | 104.99 | 4,650,666 | +0.66(+0.63%) |
Mar 16, 2017 | 105.25 | 105.25 | 104.21 | 104.33 | 3,321,982 | -0.50(-0.48%) |
Mar 15, 2017 | 104.30 | 105.28 | 104.03 | 104.83 | 4,361,808 | +1.04(+1.00%) |
Mar 14, 2017 | 103.24 | 104.52 | 102.48 | 103.79 | 2,395,744 | -0.84(-0.80%) |
Mar 13, 2017 | 104.95 | 105.14 | 104.44 | 104.63 | 3,776,626 | -0.26(-0.24%) |
Mar 10, 2017 | 104.95 | 105.15 | 104.44 | 104.89 | 3,253,871 | +0.70(+0.67%) |
Mar 09, 2017 | 104.48 | 105.05 | 103.81 | 104.19 | 3,003,122 | -0.33(-0.32%) |
Mar 08, 2017 | 104.37 | 105.03 | 104.05 | 104.52 | 3,779,059 | +0.27(+0.26%) |
Mar 07, 2017 | 104.00 | 104.37 | 103.68 | 104.25 | 2,486,383 | +0.15(+0.14%) |
Mar 06, 2017 | 103.30 | 104.49 | 103.22 | 104.10 | 3,661,372 | -0.11(-0.10%) |
Mar 03, 2017 | 104.27 | 104.55 | 103.79 | 104.20 | 2,365,953 | -0.10(-0.10%) |
Mar 02, 2017 | 104.66 | 105.14 | 103.88 | 104.30 | 3,651,993 | -0.76(-0.72%) |
Mar 01, 2017 | 103.50 | 105.19 | 103.50 | 105.06 | 4,808,234 | +2.27(+2.21%) |
Feb 28, 2017 | 103.20 | 103.80 | 102.58 | 102.79 | 3,515,863 | -0.32(-0.31%) |
Feb 27, 2017 | 102.87 | 103.29 | 102.58 | 103.11 | 4,949,648 | -0.11(-0.11%) |
Feb 24, 2017 | 102.58 | 103.23 | 102.06 | 103.23 | 3,057,170 | +0.17(+0.17%) |
Feb 23, 2017 | 103.20 | 103.55 | 102.42 | 103.06 | 3,624,123 | -0.18(-0.18%) |
Feb 22, 2017 | 102.39 | 103.26 | 101.98 | 103.24 | 3,877,056 | +0.82(+0.80%) |
Feb 21, 2017 | 102.49 | 102.65 | 102.00 | 102.42 | 2,884,938 | +0.12(+0.12%) |
Feb 17, 2017 | 102.29 | 102.29 | 102.29 | 0 | +0.33(+0.32%) | |
Feb 16, 2017 | 102.08 | 102.19 | 101.26 | 101.96 | 5,246,813 | -0.10(-0.10%) |
Feb 15, 2017 | 101.31 | 102.22 | 101.15 | 102.06 | 3,921,503 | +0.54(+0.53%) |
Feb 14, 2017 | 101.42 | 101.80 | 101.13 | 101.52 | 3,788,629 | +0.00(+0.00%) |
Feb 13, 2017 | 100.38 | 101.68 | 100.27 | 101.52 | 5,388,874 | +1.45(+1.45%) |
Feb 10, 2017 | 99.19 | 100.19 | 99.16 | 100.07 | 4,371,878 | +0.98(+0.99%) |
Feb 09, 2017 | 98.33 | 99.34 | 98.25 | 99.09 | 2,660,335 | +0.76(+0.78%) |
Feb 08, 2017 | 98.24 | 98.55 | 97.98 | 98.33 | 2,221,187 | +0.01(+0.01%) |
Feb 07, 2017 | 98.29 | 98.68 | 98.07 | 98.32 | 3,103,687 | +0.31(+0.32%) |
Feb 06, 2017 | 97.75 | 98.21 | 97.61 | 98.01 | 3,660,360 | +0.12(+0.13%) |
Feb 03, 2017 | 97.33 | 98.02 | 96.83 | 97.88 | 3,483,074 | +0.99(+1.02%) |
Feb 02, 2017 | 96.56 | 97.01 | 96.19 | 96.90 | 2,695,730 | -0.01(-0.01%) |
Feb 01, 2017 | 97.49 | 97.67 | 96.45 | 96.91 | 2,921,925 | -0.26(-0.27%) |
Jan 31, 2017 | 97.71 | 97.92 | 96.39 | 97.17 | 5,167,581 | -0.65(-0.66%) |
Jan 30, 2017 | 96.98 | 97.83 | 96.71 | 97.82 | 3,847,842 | +0.57(+0.58%) |
Jan 27, 2017 | 97.44 | 97.82 | 96.18 | 97.25 | 4,717,112 | +0.37(+0.38%) |
Jan 26, 2017 | 96.89 | 96.99 | 96.31 | 96.88 | 7,524,280 | +0.07(+0.08%) |
Jan 25, 2017 | 97.13 | 97.45 | 96.67 | 96.81 | 5,225,573 | -0.07(-0.07%) |
Jan 24, 2017 | 96.61 | 96.97 | 96.31 | 96.87 | 3,106,804 | +0.45(+0.47%) |
Jan 23, 2017 | 96.82 | 97.11 | 96.07 | 96.42 | 2,767,955 | -0.34(-0.35%) |
Jan 20, 2017 | 97.27 | 97.27 | 96.18 | 96.76 | 3,583,857 | -0.07(-0.08%) |
Jan 19, 2017 | 97.18 | 97.52 | 96.34 | 96.83 | 2,938,461 | -0.12(-0.13%) |
Jan 18, 2017 | 96.51 | 97.15 | 96.26 | 96.95 | 2,807,851 | +0.68(+0.71%) |
Jan 17, 2017 | 96.43 | 96.97 | 96.09 | 96.27 | 4,092,524 | -0.69(-0.71%) |
Jan 13, 2017 | 96.96 | 96.96 | 96.96 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 96.91 | 96.91 | 95.81 | 96.60 | 3,849,735 | -0.31(-0.32%) |
Jan 11, 2017 | 96.53 | 97.00 | 96.19 | 96.91 | 3,515,529 | +0.13(+0.14%) |
Jan 10, 2017 | 96.36 | 97.27 | 95.99 | 96.78 | 4,569,456 | +0.25(+0.26%) |
Jan 09, 2017 | 97.13 | 97.23 | 96.54 | 96.54 | 4,704,059 | -0.80(-0.83%) |
Jan 06, 2017 | 96.03 | 97.48 | 95.68 | 97.34 | 4,400,306 | +1.45(+1.52%) |
Jan 05, 2017 | 95.70 | 96.46 | 95.44 | 95.89 | 3,228,143 | +0.21(+0.22%) |
Jan 04, 2017 | 95.79 | 96.06 | 95.29 | 95.67 | 3,581,969 | +0.26(+0.28%) |
Jan 03, 2017 | 95.78 | 96.00 | 94.90 | 95.41 | 3,683,985 | +0.27(+0.28%) |
Dec 30, 2016 | 95.14 | 95.14 | 95.14 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 95.36 | 95.74 | 95.10 | 95.26 | 2,030,247 | +0.21(+0.22%) |
Dec 28, 2016 | 96.23 | 96.38 | 95.02 | 95.06 | 3,165,267 | -1.05(-1.09%) |
Dec 27, 2016 | 96.09 | 96.54 | 95.92 | 96.11 | 1,396,606 | +0.03(+0.03%) |
Dec 23, 2016 | 96.08 | 96.08 | 96.08 | 0 | +0.06(+0.06%) | |
Dec 22, 2016 | 96.36 | 96.49 | 95.76 | 96.02 | 3,946,935 | -0.23(-0.24%) |
Dec 21, 2016 | 96.56 | 96.82 | 96.03 | 96.25 | 3,349,793 | -0.42(-0.43%) |
Dec 20, 2016 | 96.45 | 96.98 | 96.33 | 96.67 | 3,312,137 | +0.34(+0.36%) |
Dec 19, 2016 | 96.08 | 96.95 | 95.92 | 96.32 | 4,378,824 | +0.75(+0.78%) |
Dec 16, 2016 | 93.32 | 96.56 | 93.29 | 95.58 | 9,296,178 | +0.03(+0.03%) |
Dec 15, 2016 | 95.52 | 96.49 | 95.39 | 95.54 | 4,851,757 | -0.14(-0.15%) |
Dec 14, 2016 | 96.77 | 97.39 | 95.49 | 95.68 | 5,058,957 | -1.30(-1.34%) |
Dec 13, 2016 | 96.60 | 97.23 | 96.33 | 96.98 | 5,115,448 | +0.56(+0.58%) |
Dec 12, 2016 | 95.59 | 96.42 | 95.00 | 96.42 | 6,938,551 | +0.97(+1.02%) |
Dec 09, 2016 | 94.57 | 95.62 | 94.47 | 95.45 | 3,549,952 | +0.48(+0.50%) |
Dec 08, 2016 | 95.54 | 96.20 | 94.30 | 94.98 | 6,346,521 | -0.71(-0.74%) |
Dec 07, 2016 | 93.10 | 95.93 | 92.64 | 95.68 | 9,079,932 | +2.82(+3.04%) |
Dec 06, 2016 | 93.08 | 93.34 | 92.52 | 92.86 | 3,099,676 | +0.16(+0.17%) |
Dec 05, 2016 | 92.72 | 93.46 | 92.56 | 92.70 | 3,685,031 | +0.35(+0.38%) |
Dec 02, 2016 | 93.59 | 93.62 | 92.12 | 92.35 | 4,307,055 | -1.00(-1.07%) |
Dec 01, 2016 | 93.00 | 93.66 | 92.64 | 93.35 | 4,636,372 | -0.22(-0.24%) |
Nov 30, 2016 | 93.40 | 94.23 | 93.03 | 93.57 | 7,180,440 | +0.49(+0.53%) |
Nov 29, 2016 | 93.18 | 94.02 | 93.04 | 93.08 | 4,060,299 | -0.42(-0.45%) |
Nov 28, 2016 | 93.75 | 93.78 | 93.08 | 93.50 | 3,184,529 | -0.26(-0.28%) |
Nov 25, 2016 | 93.55 | 93.92 | 93.23 | 93.76 | 1,012,229 | +0.28(+0.30%) |
Nov 23, 2016 | 93.48 | 93.48 | 93.48 | 0 | +1.08(+1.16%) | |
Nov 22, 2016 | 92.41 | 92.60 | 92.06 | 92.41 | 2,621,127 | +0.25(+0.28%) |
Nov 21, 2016 | 92.18 | 92.37 | 91.80 | 92.15 | 3,072,519 | +0.10(+0.11%) |
Nov 18, 2016 | 92.78 | 92.80 | 91.90 | 92.05 | 3,505,864 | -0.83(-0.89%) |
Nov 17, 2016 | 92.46 | 93.12 | 92.34 | 92.88 | 2,672,830 | +0.68(+0.74%) |
Nov 16, 2016 | 92.36 | 92.66 | 91.87 | 92.20 | 3,010,699 | -0.15(-0.16%) |
Nov 15, 2016 | 92.30 | 92.61 | 91.51 | 92.35 | 3,415,760 | +0.07(+0.07%) |
Nov 14, 2016 | 92.76 | 93.36 | 92.12 | 92.29 | 3,278,911 | -0.17(-0.19%) |
Nov 11, 2016 | 92.34 | 92.67 | 92.04 | 92.46 | 4,036,862 | +0.05(+0.05%) |
Nov 10, 2016 | 92.34 | 93.48 | 92.11 | 92.41 | 8,024,089 | +0.68(+0.74%) |
Nov 09, 2016 | 90.66 | 92.37 | 89.58 | 91.73 | 5,594,604 | +1.42(+1.57%) |
Nov 08, 2016 | 90.62 | 91.04 | 90.22 | 90.31 | 4,019,976 | -0.51(-0.57%) |
Nov 07, 2016 | 89.67 | 90.90 | 89.36 | 90.83 | 5,719,794 | +2.45(+2.77%) |
Nov 04, 2016 | 88.56 | 89.15 | 88.18 | 88.38 | 3,846,479 | -0.08(-0.09%) |
Nov 03, 2016 | 88.78 | 88.84 | 88.18 | 88.46 | 4,582,954 | -0.09(-0.10%) |
Nov 02, 2016 | 89.31 | 89.31 | 88.18 | 88.55 | 5,682,838 | -0.56(-0.63%) |
Nov 01, 2016 | 89.70 | 89.96 | 88.85 | 89.11 | 3,590,758 | -0.43(-0.48%) |
Oct 31, 2016 | 89.77 | 89.94 | 89.42 | 89.54 | 3,114,090 | -0.12(-0.14%) |
Oct 28, 2016 | 89.31 | 90.52 | 88.93 | 89.67 | 3,526,014 | +0.82(+0.92%) |
Oct 27, 2016 | 89.61 | 89.71 | 88.51 | 88.85 | 3,566,920 | -0.49(-0.55%) |
Oct 26, 2016 | 88.87 | 89.60 | 88.61 | 89.34 | 2,613,509 | +0.29(+0.33%) |
Oct 25, 2016 | 89.40 | 89.40 | 88.67 | 89.05 | 4,327,387 | -0.16(-0.17%) |
Oct 24, 2016 | 89.34 | 89.90 | 88.83 | 89.20 | 4,232,776 | +0.24(+0.28%) |
Oct 21, 2016 | 88.14 | 89.48 | 87.77 | 88.96 | 4,132,000 | +0.67(+0.76%) |
Oct 20, 2016 | 88.24 | 88.65 | 87.94 | 88.29 | 4,997,629 | -0.11(-0.12%) |
Oct 19, 2016 | 88.18 | 88.71 | 87.69 | 88.39 | 3,826,283 | +0.33(+0.37%) |
Oct 18, 2016 | 89.12 | 89.13 | 87.94 | 88.07 | 3,991,665 | -0.14(-0.16%) |
Oct 17, 2016 | 88.87 | 89.31 | 88.14 | 88.20 | 4,435,973 | -0.78(-0.88%) |
Oct 14, 2016 | 89.80 | 89.86 | 88.62 | 88.99 | 6,500,614 | +0.60(+0.68%) |
Oct 13, 2016 | 87.22 | 88.73 | 86.99 | 88.38 | 6,267,691 | +0.68(+0.77%) |
Oct 12, 2016 | 86.40 | 87.97 | 86.32 | 87.71 | 8,874,410 | +1.35(+1.56%) |
Oct 11, 2016 | 86.89 | 86.89 | 85.93 | 86.36 | 10,224,030 | -0.83(-0.96%) |
Oct 10, 2016 | 87.58 | 88.14 | 86.71 | 87.19 | 10,317,312 | -0.11(-0.13%) |
Oct 07, 2016 | 87.37 | 87.80 | 85.92 | 87.31 | 25,044,336 | -7.08(-7.50%) |
Oct 06, 2016 | 94.15 | 94.61 | 93.89 | 94.38 | 4,002,467 | +0.29(+0.30%) |
Oct 05, 2016 | 93.97 | 94.56 | 93.97 | 94.10 | 2,775,665 | +0.31(+0.33%) |
Oct 04, 2016 | 94.68 | 94.69 | 93.54 | 93.79 | 3,089,368 | -0.96(-1.01%) |