Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 79.23 | 80.23 | 78.32 | 79.64 | 3,672,611 | -0.08(-0.10%) |
Aug 30, 2017 | 79.76 | 80.16 | 79.34 | 79.72 | 2,771,319 | +0.02(+0.03%) |
Aug 29, 2017 | 79.59 | 80.30 | 79.43 | 79.70 | 3,087,448 | -0.68(-0.85%) |
Aug 28, 2017 | 80.78 | 81.50 | 80.21 | 80.38 | 2,474,887 | -0.01(-0.01%) |
Aug 25, 2017 | 79.88 | 80.78 | 77.92 | 80.39 | 4,449,475 | +1.89(+2.41%) |
Aug 24, 2017 | 82.21 | 82.25 | 77.57 | 78.50 | 13,435,433 | +4.18(+5.62%) |
Aug 23, 2017 | 74.63 | 74.95 | 73.86 | 74.32 | 4,428,239 | -0.63(-0.84%) |
Aug 22, 2017 | 74.51 | 75.43 | 74.51 | 74.95 | 1,771,725 | +0.70(+0.94%) |
Aug 21, 2017 | 74.22 | 74.67 | 73.74 | 74.25 | 2,500,299 | +0.00(+0.00%) |
Aug 18, 2017 | 74.24 | 74.87 | 74.20 | 74.25 | 2,128,280 | -0.09(-0.12%) |
Aug 17, 2017 | 74.03 | 74.81 | 73.20 | 74.34 | 2,393,497 | -0.10(-0.13%) |
Aug 16, 2017 | 74.26 | 75.04 | 74.22 | 74.44 | 4,286,261 | +1.00(+1.36%) |
Aug 15, 2017 | 74.57 | 74.89 | 73.31 | 73.44 | 3,203,859 | -1.18(-1.58%) |
Aug 14, 2017 | 74.14 | 75.70 | 73.95 | 74.62 | 3,403,915 | +1.12(+1.52%) |
Aug 11, 2017 | 73.01 | 73.89 | 72.85 | 73.50 | 1,789,553 | +0.42(+0.57%) |
Aug 10, 2017 | 74.26 | 74.29 | 72.78 | 73.08 | 2,678,990 | -1.84(-2.46%) |
Aug 09, 2017 | 75.14 | 75.57 | 74.42 | 74.92 | 2,815,921 | -0.83(-1.10%) |
Aug 08, 2017 | 75.53 | 76.06 | 75.32 | 75.75 | 2,406,275 | +0.22(+0.29%) |
Aug 07, 2017 | 74.57 | 75.92 | 74.50 | 75.53 | 3,729,438 | +1.42(+1.92%) |
Aug 04, 2017 | 74.21 | 73.23 | 74.11 | 1,922,444 | +0.58(+0.79%) | |
Aug 03, 2017 | 73.12 | 74.30 | 73.08 | 73.53 | 2,510,965 | +0.56(+0.77%) |
Aug 02, 2017 | 72.74 | 73.37 | 72.23 | 72.97 | 2,195,466 | -0.04(-0.05%) |
Aug 01, 2017 | 72.10 | 73.13 | 71.79 | 73.01 | 2,573,654 | +0.93(+1.29%) |
Jul 31, 2017 | 72.00 | 72.33 | 71.19 | 72.08 | 1,416,064 | +0.28(+0.39%) |
Jul 28, 2017 | 71.92 | 72.38 | 71.17 | 71.80 | 1,750,915 | -0.44(-0.61%) |
Jul 27, 2017 | 70.97 | 72.42 | 70.37 | 72.24 | 3,007,469 | +1.32(+1.86%) |
Jul 26, 2017 | 70.30 | 71.00 | 69.54 | 70.92 | 1,653,198 | +0.33(+0.47%) |
Jul 25, 2017 | 71.02 | 70.59 | 1,996,833 | +1.31(+1.89%) | ||
Jul 24, 2017 | 70.60 | 70.60 | 68.66 | 69.28 | 2,777,003 | -1.61(-2.27%) |
Jul 21, 2017 | 70.62 | 71.36 | 70.52 | 70.89 | 2,686,096 | +0.12(+0.17%) |
Jul 20, 2017 | 71.15 | 70.09 | 70.77 | 3,045,177 | +0.42(+0.60%) | |
Jul 19, 2017 | 69.53 | 70.39 | 69.31 | 70.35 | 2,246,651 | +1.07(+1.54%) |
Jul 18, 2017 | 69.87 | 70.01 | 68.82 | 69.28 | 1,672,956 | -0.59(-0.84%) |
Jul 17, 2017 | 69.11 | 70.88 | 69.11 | 69.87 | 2,537,134 | +0.76(+1.10%) |
Jul 14, 2017 | 68.79 | 69.14 | 68.20 | 69.11 | 2,385,636 | +0.54(+0.79%) |
Jul 13, 2017 | 68.05 | 68.92 | 67.85 | 68.57 | 2,882,907 | +1.17(+1.74%) |
Jul 12, 2017 | 67.35 | 68.07 | 67.00 | 67.40 | 1,498,551 | +0.53(+0.79%) |
Jul 11, 2017 | 66.53 | 67.42 | 66.39 | 66.87 | 2,789,888 | +0.48(+0.72%) |
Jul 10, 2017 | 67.90 | 68.02 | 66.01 | 66.39 | 3,101,767 | -1.59(-2.34%) |
Jul 07, 2017 | 68.00 | 68.69 | 67.67 | 67.98 | 1,792,102 | +0.05(+0.07%) |
Jul 06, 2017 | 68.06 | 68.29 | 67.55 | 67.93 | 2,797,930 | -0.28(-0.41%) |
Jul 05, 2017 | 69.96 | 70.06 | 67.70 | 68.21 | 4,280,194 | -1.68(-2.40%) |
Jul 03, 2017 | 70.03 | 70.66 | 69.34 | 69.89 | 928,409 | -0.03(-0.04%) |
Jun 30, 2017 | 70.01 | 70.41 | 69.23 | 69.92 | 2,816,889 | +0.19(+0.27%) |
Jun 29, 2017 | 69.83 | 70.42 | 69.34 | 69.73 | 2,803,385 | -0.24(-0.34%) |
Jun 28, 2017 | 70.48 | 70.81 | 69.37 | 69.97 | 4,040,232 | +0.75(+1.08%) |
Jun 27, 2017 | 68.30 | 70.30 | 68.25 | 69.22 | 6,544,001 | +0.73(+1.07%) |
Jun 26, 2017 | 66.81 | 68.53 | 66.53 | 68.49 | 6,205,510 | +1.89(+2.84%) |
Jun 23, 2017 | 66.17 | 66.60 | 5,430,946 | -1.08(-1.60%) | ||
Jun 22, 2017 | 68.10 | 68.53 | 67.61 | 67.68 | 2,883,690 | -0.37(-0.54%) |
Jun 21, 2017 | 69.04 | 69.88 | 67.60 | 68.05 | 4,000,741 | -0.89(-1.29%) |
Jun 20, 2017 | 70.62 | 70.69 | 68.73 | 68.94 | 3,495,713 | -1.61(-2.28%) |
Jun 19, 2017 | 70.53 | 71.00 | 69.44 | 70.55 | 4,429,728 | +0.48(+0.69%) |
Jun 16, 2017 | 69.67 | 70.63 | 65.63 | 70.07 | 11,305,365 | -2.66(-3.66%) |
Jun 15, 2017 | 74.82 | 75.58 | 72.34 | 72.73 | 3,957,483 | -2.54(-3.37%) |
Jun 14, 2017 | 75.52 | 75.85 | 74.69 | 75.27 | 2,711,516 | -0.23(-0.30%) |
Jun 13, 2017 | 75.27 | 75.88 | 74.87 | 75.50 | 1,416,751 | +0.15(+0.20%) |
Jun 12, 2017 | 75.43 | 76.77 | 74.95 | 75.35 | 2,024,983 | -0.03(-0.04%) |
Jun 09, 2017 | 74.85 | 75.88 | 74.40 | 75.38 | 2,248,739 | +0.54(+0.72%) |
Jun 08, 2017 | 75.79 | 77.09 | 74.66 | 74.84 | 2,853,978 | -0.57(-0.76%) |
Jun 07, 2017 | 77.33 | 77.33 | 75.00 | 75.41 | 7,290,835 | -1.47(-1.91%) |
Jun 06, 2017 | 78.61 | 78.61 | 76.25 | 76.88 | 4,195,921 | -2.40(-3.03%) |
Jun 05, 2017 | 80.15 | 80.34 | 78.49 | 79.28 | 2,324,803 | -1.15(-1.43%) |
Jun 02, 2017 | 80.49 | 80.93 | 79.85 | 80.43 | 1,892,758 | -0.13(-0.16%) |
Jun 01, 2017 | 78.03 | 80.58 | 78.01 | 80.56 | 3,956,971 | +2.86(+3.68%) |
May 31, 2017 | 78.27 | 78.38 | 76.43 | 77.70 | 3,429,315 | -0.47(-0.60%) |
May 30, 2017 | 78.08 | 78.99 | 77.82 | 78.17 | 1,980,261 | -0.11(-0.14%) |
May 26, 2017 | 79.15 | 80.46 | 77.71 | 78.28 | 2,182,268 | -0.52(-0.66%) |
May 25, 2017 | 76.02 | 81.00 | 76.00 | 78.80 | 6,420,361 | +0.72(+0.92%) |
May 24, 2017 | 78.86 | 79.14 | 76.72 | 78.08 | 5,005,909 | -0.77(-0.98%) |
May 23, 2017 | 80.85 | 80.91 | 78.59 | 78.85 | 3,588,356 | -2.07(-2.56%) |
May 22, 2017 | 79.62 | 81.10 | 79.35 | 80.92 | 2,126,697 | +1.24(+1.56%) |
May 19, 2017 | 78.97 | 80.00 | 78.32 | 79.68 | 2,163,076 | +0.68(+0.86%) |
May 18, 2017 | 78.34 | 79.45 | 77.83 | 79.00 | 1,856,336 | +0.92(+1.18%) |
May 17, 2017 | 79.16 | 79.60 | 77.66 | 78.08 | 2,763,820 | -1.02(-1.29%) |
May 16, 2017 | 80.78 | 81.13 | 78.88 | 79.10 | 2,625,728 | -1.84(-2.27%) |
May 15, 2017 | 81.50 | 82.05 | 80.78 | 80.94 | 1,595,703 | -0.35(-0.43%) |
May 12, 2017 | 81.31 | 81.35 | 80.33 | 81.29 | 1,633,673 | -0.20(-0.25%) |
May 11, 2017 | 82.35 | 83.04 | 81.15 | 81.49 | 1,396,043 | -1.53(-1.84%) |
May 10, 2017 | 82.53 | 83.33 | 82.33 | 83.02 | 1,217,158 | +0.24(+0.29%) |
May 09, 2017 | 82.46 | 83.48 | 82.33 | 82.78 | 1,870,947 | +0.49(+0.60%) |
May 08, 2017 | 82.13 | 82.37 | 81.69 | 82.29 | 1,279,141 | +0.29(+0.35%) |
May 05, 2017 | 82.38 | 82.68 | 81.65 | 82.00 | 1,543,458 | +0.04(+0.05%) |
May 04, 2017 | 82.10 | 82.56 | 81.70 | 81.96 | 2,386,539 | +0.04(+0.05%) |
May 03, 2017 | 81.73 | 82.39 | 81.41 | 81.92 | 2,472,893 | +0.22(+0.27%) |
May 02, 2017 | 80.75 | 82.10 | 80.50 | 81.70 | 3,348,388 | +0.95(+1.18%) |
May 01, 2017 | 83.07 | 83.21 | 80.66 | 80.75 | 3,632,078 | -2.02(-2.44%) |
Apr 28, 2017 | 82.98 | 83.21 | 82.23 | 82.77 | 2,393,323 | -0.36(-0.43%) |
Apr 27, 2017 | 81.73 | 83.14 | 81.49 | 83.13 | 3,065,563 | +1.40(+1.71%) |
Apr 26, 2017 | 81.00 | 82.42 | 80.69 | 81.73 | 2,962,589 | +1.04(+1.29%) |
Apr 25, 2017 | 80.28 | 80.82 | 79.37 | 80.69 | 1,942,648 | +0.90(+1.13%) |
Apr 24, 2017 | 80.02 | 80.50 | 79.45 | 79.79 | 2,245,067 | +0.98(+1.24%) |
Apr 21, 2017 | 79.73 | 79.79 | 78.68 | 78.81 | 2,285,036 | -0.76(-0.96%) |
Apr 20, 2017 | 78.45 | 80.50 | 78.45 | 79.57 | 4,098,646 | +1.55(+1.99%) |
Apr 19, 2017 | 77.81 | 78.90 | 77.49 | 78.02 | 2,262,769 | +0.59(+0.76%) |
Apr 18, 2017 | 76.73 | 77.81 | 76.53 | 77.43 | 2,173,059 | +0.60(+0.78%) |
Apr 17, 2017 | 76.67 | 76.94 | 76.17 | 76.83 | 1,806,281 | +0.37(+0.48%) |
Apr 13, 2017 | 77.19 | 77.60 | 76.45 | 76.46 | 1,851,776 | -0.68(-0.88%) |
Apr 12, 2017 | 76.80 | 77.52 | 76.54 | 77.14 | 1,939,309 | +0.06(+0.08%) |
Apr 11, 2017 | 77.68 | 77.75 | 76.41 | 77.08 | 2,283,364 | -0.66(-0.85%) |
Apr 10, 2017 | 77.67 | 78.65 | 77.42 | 77.74 | 1,551,626 | +0.13(+0.17%) |
Apr 07, 2017 | 78.05 | 78.21 | 77.43 | 77.61 | 2,066,277 | -0.44(-0.56%) |
Apr 06, 2017 | 77.06 | 79.07 | 77.06 | 78.05 | 3,254,375 | +1.00(+1.30%) |
Apr 05, 2017 | 77.68 | 78.63 | 76.98 | 77.05 | 2,228,495 | -0.62(-0.80%) |
Apr 04, 2017 | 77.76 | 77.96 | 76.90 | 77.67 | 2,185,770 | -0.05(-0.06%) |
Apr 03, 2017 | 78.46 | 78.89 | 77.22 | 77.72 | 2,415,272 | -0.74(-0.94%) |
Mar 31, 2017 | 79.28 | 79.88 | 78.44 | 78.46 | 2,628,316 | -0.98(-1.23%) |
Mar 30, 2017 | 78.21 | 79.51 | 78.03 | 79.44 | 2,890,126 | +0.93(+1.18%) |
Mar 29, 2017 | 76.32 | 78.87 | 76.22 | 78.51 | 4,465,098 | +1.96(+2.56%) |
Mar 28, 2017 | 75.83 | 76.78 | 75.81 | 76.55 | 2,561,143 | +0.42(+0.55%) |
Mar 27, 2017 | 74.89 | 76.57 | 74.56 | 76.13 | 3,059,301 | +1.21(+1.62%) |
Mar 24, 2017 | 74.51 | 75.44 | 73.95 | 74.92 | 1,892,177 | +0.54(+0.73%) |
Mar 23, 2017 | 74.64 | 75.20 | 74.06 | 74.38 | 2,049,188 | +0.40(+0.54%) |
Mar 22, 2017 | 73.58 | 74.17 | 73.00 | 73.98 | 1,920,409 | +0.54(+0.74%) |
Mar 21, 2017 | 74.72 | 74.90 | 72.91 | 73.44 | 3,119,055 | -0.86(-1.16%) |
Mar 20, 2017 | 75.79 | 75.84 | 74.01 | 74.30 | 3,554,273 | -1.40(-1.85%) |
Mar 17, 2017 | 76.48 | 76.48 | 74.91 | 75.70 | 3,151,694 | +0.17(+0.23%) |
Mar 16, 2017 | 74.00 | 76.13 | 73.68 | 75.53 | 3,594,120 | +0.97(+1.30%) |
Mar 15, 2017 | 74.11 | 74.72 | 73.45 | 74.56 | 2,576,278 | +0.37(+0.50%) |
Mar 14, 2017 | 74.68 | 75.14 | 73.82 | 74.19 | 2,069,318 | -0.39(-0.52%) |
Mar 13, 2017 | 75.10 | 75.12 | 73.81 | 74.58 | 3,005,308 | -0.48(-0.64%) |
Mar 10, 2017 | 75.83 | 76.19 | 75.00 | 75.06 | 2,570,627 | -0.47(-0.62%) |
Mar 09, 2017 | 75.61 | 75.94 | 75.10 | 75.53 | 2,000,604 | -0.07(-0.09%) |
Mar 08, 2017 | 75.34 | 76.00 | 75.01 | 75.60 | 2,508,679 | +0.38(+0.51%) |
Mar 07, 2017 | 75.73 | 76.43 | 75.04 | 75.22 | 2,699,175 | -0.71(-0.94%) |
Mar 06, 2017 | 77.00 | 77.15 | 75.64 | 75.93 | 2,299,944 | -1.20(-1.56%) |
Mar 03, 2017 | 77.47 | 78.00 | 76.53 | 77.13 | 2,899,791 | -0.61(-0.78%) |
Mar 02, 2017 | 76.91 | 79.67 | 76.66 | 77.74 | 5,808,745 | +0.90(+1.17%) |
Mar 01, 2017 | 78.97 | 82.10 | 74.74 | 76.84 | 10,685,687 | +0.16(+0.21%) |
Feb 28, 2017 | 78.54 | 78.54 | 76.14 | 76.68 | 5,086,409 | -2.88(-3.62%) |
Feb 27, 2017 | 79.70 | 79.98 | 78.41 | 79.56 | 4,420,614 | +0.15(+0.19%) |
Feb 24, 2017 | 77.67 | 81.24 | 77.03 | 79.41 | 5,727,597 | +1.84(+2.37%) |
Feb 23, 2017 | 78.74 | 78.92 | 76.93 | 77.57 | 3,965,208 | -0.97(-1.24%) |
Feb 22, 2017 | 80.17 | 80.20 | 78.30 | 78.54 | 2,371,698 | -1.22(-1.53%) |
Feb 21, 2017 | 80.50 | 82.25 | 79.22 | 79.76 | 2,726,277 | -0.24(-0.30%) |
Feb 17, 2017 | 80.00 | 80.00 | 80.00 | 0 | +2.00(+2.56%) | |
Feb 16, 2017 | 78.70 | 79.55 | 77.51 | 78.00 | 1,779,955 | -0.74(-0.94%) |
Feb 15, 2017 | 79.40 | 79.99 | 78.35 | 78.74 | 2,109,866 | -1.06(-1.33%) |
Feb 14, 2017 | 77.50 | 79.90 | 77.50 | 79.80 | 2,741,729 | +2.10(+2.70%) |
Feb 13, 2017 | 78.43 | 78.54 | 77.13 | 77.70 | 1,594,429 | -0.32(-0.41%) |
Feb 10, 2017 | 79.73 | 79.90 | 77.94 | 78.02 | 3,502,617 | -1.37(-1.73%) |
Feb 09, 2017 | 79.12 | 79.85 | 76.57 | 79.39 | 4,517,913 | +2.73(+3.56%) |
Feb 08, 2017 | 75.35 | 76.88 | 75.22 | 76.66 | 2,671,718 | +1.45(+1.93%) |
Feb 07, 2017 | 74.50 | 75.41 | 74.47 | 75.21 | 1,594,509 | +0.09(+0.12%) |
Feb 06, 2017 | 76.71 | 76.85 | 74.96 | 75.12 | 3,000,283 | -1.57(-2.05%) |
Feb 03, 2017 | 77.08 | 78.15 | 76.56 | 76.69 | 1,775,909 | -0.51(-0.66%) |
Feb 02, 2017 | 76.76 | 78.62 | 76.44 | 77.20 | 3,053,641 | +0.81(+1.06%) |
Feb 01, 2017 | 77.01 | 77.40 | 76.04 | 76.39 | 1,853,993 | -0.80(-1.04%) |
Jan 31, 2017 | 74.80 | 77.22 | 74.37 | 77.19 | 3,624,335 | +1.94(+2.58%) |
Jan 30, 2017 | 73.49 | 75.46 | 72.89 | 75.25 | 2,502,968 | +1.20(+1.62%) |
Jan 27, 2017 | 76.34 | 76.48 | 73.92 | 74.05 | 2,910,824 | -2.12(-2.78%) |
Jan 26, 2017 | 76.66 | 77.23 | 76.00 | 76.17 | 1,876,410 | -0.72(-0.94%) |
Jan 25, 2017 | 77.41 | 77.82 | 76.62 | 76.89 | 1,645,490 | +0.01(+0.01%) |
Jan 24, 2017 | 75.54 | 76.95 | 75.54 | 76.88 | 1,647,313 | +1.33(+1.76%) |
Jan 23, 2017 | 76.58 | 76.72 | 75.29 | 75.55 | 1,692,075 | -1.01(-1.32%) |
Jan 20, 2017 | 76.69 | 77.04 | 75.60 | 76.56 | 2,029,678 | +0.30(+0.39%) |
Jan 19, 2017 | 77.23 | 77.49 | 76.05 | 76.26 | 2,032,280 | -1.05(-1.36%) |
Jan 18, 2017 | 78.51 | 79.08 | 76.40 | 77.31 | 4,280,969 | -2.20(-2.77%) |
Jan 17, 2017 | 77.77 | 81.92 | 77.24 | 79.51 | 5,075,016 | +2.38(+3.09%) |
Jan 13, 2017 | 77.13 | 77.13 | 77.13 | 0 | -0.40(-0.52%) | |
Jan 12, 2017 | 77.81 | 77.81 | 76.92 | 77.53 | 1,709,611 | -0.28(-0.36%) |
Jan 11, 2017 | 77.70 | 78.40 | 77.44 | 77.81 | 1,489,025 | -0.15(-0.19%) |
Jan 10, 2017 | 77.05 | 78.40 | 76.75 | 77.96 | 2,381,029 | +0.82(+1.06%) |
Jan 09, 2017 | 76.74 | 77.36 | 76.66 | 77.14 | 2,074,898 | +0.05(+0.06%) |
Jan 06, 2017 | 78.17 | 78.44 | 76.94 | 77.09 | 3,104,953 | -0.97(-1.24%) |
Jan 05, 2017 | 78.42 | 79.58 | 77.59 | 78.06 | 2,831,997 | -1.39(-1.75%) |
Jan 04, 2017 | 77.52 | 80.23 | 77.52 | 79.45 | 3,259,649 | +2.00(+2.58%) |
Jan 03, 2017 | 77.57 | 78.14 | 76.42 | 77.45 | 2,588,083 | +0.27(+0.35%) |
Dec 30, 2016 | 77.18 | 77.18 | 77.18 | 0 | -0.16(-0.21%) | |
Dec 29, 2016 | 77.65 | 78.08 | 76.81 | 77.34 | 1,846,622 | -0.33(-0.42%) |
Dec 28, 2016 | 78.54 | 79.17 | 77.40 | 77.67 | 1,676,704 | -0.45(-0.58%) |
Dec 27, 2016 | 78.97 | 79.74 | 75.33 | 78.12 | 2,426,859 | -0.58(-0.74%) |
Dec 23, 2016 | 78.70 | 78.70 | 78.70 | 0 | -0.61(-0.77%) | |
Dec 22, 2016 | 84.02 | 84.02 | 78.94 | 79.31 | 5,692,210 | -4.75(-5.65%) |
Dec 21, 2016 | 84.68 | 85.05 | 83.28 | 84.06 | 1,750,958 | -1.03(-1.21%) |
Dec 20, 2016 | 84.42 | 85.83 | 84.35 | 85.09 | 1,351,694 | +0.82(+0.97%) |
Dec 19, 2016 | 84.20 | 85.33 | 83.81 | 84.27 | 1,758,718 | +0.07(+0.08%) |
Dec 16, 2016 | 85.61 | 85.85 | 84.03 | 84.20 | 3,874,768 | -1.50(-1.75%) |
Dec 15, 2016 | 84.83 | 86.11 | 84.32 | 85.70 | 2,214,985 | +0.98(+1.16%) |
Dec 14, 2016 | 86.40 | 86.62 | 84.62 | 84.72 | 3,104,039 | -1.44(-1.67%) |
Dec 13, 2016 | 86.17 | 86.81 | 85.41 | 86.16 | 2,259,798 | +0.07(+0.08%) |
Dec 12, 2016 | 87.56 | 87.94 | 86.06 | 86.09 | 2,258,756 | -1.67(-1.90%) |
Dec 09, 2016 | 87.02 | 88.13 | 86.55 | 87.76 | 1,678,213 | +0.64(+0.73%) |
Dec 08, 2016 | 87.84 | 87.88 | 86.72 | 87.12 | 3,240,572 | -0.72(-0.82%) |
Dec 07, 2016 | 87.40 | 88.22 | 87.03 | 87.84 | 3,799,222 | -0.09(-0.10%) |
Dec 06, 2016 | 88.96 | 88.97 | 87.53 | 87.93 | 2,280,406 | -0.27(-0.31%) |
Dec 05, 2016 | 88.42 | 88.76 | 87.04 | 88.20 | 3,475,008 | +0.44(+0.50%) |
Dec 02, 2016 | 86.82 | 88.51 | 86.05 | 87.76 | 2,110,560 | +1.19(+1.37%) |
Dec 01, 2016 | 86.79 | 88.07 | 86.09 | 86.57 | 4,337,598 | -1.59(-1.80%) |
Nov 30, 2016 | 89.29 | 89.96 | 88.04 | 88.16 | 4,231,621 | -1.51(-1.68%) |
Nov 29, 2016 | 89.98 | 90.61 | 89.29 | 89.67 | 3,036,037 | +0.09(+0.10%) |
Nov 28, 2016 | 88.70 | 90.17 | 88.25 | 89.58 | 3,330,501 | +0.40(+0.45%) |
Nov 25, 2016 | 88.51 | 89.54 | 88.40 | 89.18 | 1,083,104 | +0.32(+0.36%) |
Nov 23, 2016 | 88.86 | 88.86 | 88.86 | 0 | +0.18(+0.20%) | |
Nov 22, 2016 | 88.33 | 91.41 | 87.60 | 88.68 | 12,815,510 | +6.69(+8.16%) |
Nov 21, 2016 | 81.97 | 83.13 | 80.88 | 81.99 | 6,766,720 | +0.08(+0.10%) |
Nov 18, 2016 | 81.53 | 82.14 | 80.68 | 81.91 | 3,646,787 | +0.26(+0.32%) |
Nov 17, 2016 | 79.82 | 81.92 | 79.73 | 81.65 | 3,448,025 | +1.11(+1.38%) |
Nov 16, 2016 | 79.87 | 81.34 | 79.65 | 80.54 | 3,806,831 | +1.37(+1.73%) |
Nov 15, 2016 | 78.69 | 79.25 | 78.00 | 79.17 | 2,924,679 | +0.83(+1.06%) |
Nov 14, 2016 | 78.34 | 79.51 | 77.61 | 78.34 | 2,883,099 | +0.53(+0.68%) |
Nov 11, 2016 | 77.05 | 78.73 | 76.93 | 77.81 | 1,962,556 | +0.61(+0.79%) |
Nov 10, 2016 | 76.47 | 78.00 | 76.16 | 77.20 | 3,320,128 | +1.16(+1.53%) |
Nov 09, 2016 | 72.68 | 76.19 | 72.55 | 76.04 | 3,493,422 | +0.23(+0.30%) |
Nov 08, 2016 | 75.67 | 76.05 | 75.00 | 75.81 | 2,009,910 | +0.27(+0.36%) |
Nov 07, 2016 | 74.76 | 75.89 | 74.14 | 75.54 | 1,870,177 | +1.92(+2.61%) |
Nov 04, 2016 | 73.64 | 74.91 | 73.57 | 73.62 | 1,420,769 | -0.45(-0.61%) |
Nov 03, 2016 | 75.29 | 75.72 | 73.84 | 74.07 | 1,179,273 | -1.29(-1.71%) |
Nov 02, 2016 | 75.06 | 75.72 | 74.86 | 75.36 | 1,112,081 | +0.48(+0.64%) |
Nov 01, 2016 | 75.76 | 75.97 | 74.58 | 74.88 | 1,406,672 | -0.67(-0.89%) |
Oct 31, 2016 | 75.52 | 75.94 | 75.28 | 75.55 | 1,397,443 | +0.34(+0.45%) |
Oct 28, 2016 | 74.37 | 75.81 | 74.36 | 75.21 | 1,594,489 | +0.76(+1.02%) |
Oct 27, 2016 | 76.71 | 76.81 | 74.44 | 74.45 | 2,332,991 | -2.35(-3.06%) |
Oct 26, 2016 | 75.75 | 77.33 | 75.60 | 76.80 | 2,344,020 | +0.98(+1.29%) |
Oct 25, 2016 | 75.60 | 76.13 | 75.36 | 75.82 | 1,649,265 | -0.15(-0.20%) |
Oct 24, 2016 | 75.74 | 76.31 | 75.72 | 75.97 | 1,718,689 | +0.26(+0.34%) |
Oct 21, 2016 | 75.33 | 76.34 | 75.33 | 75.71 | 2,182,423 | -0.16(-0.21%) |
Oct 20, 2016 | 77.03 | 77.03 | 75.83 | 75.87 | 1,664,725 | -0.89(-1.16%) |
Oct 19, 2016 | 76.61 | 77.03 | 75.94 | 76.76 | 1,634,023 | +0.51(+0.67%) |
Oct 18, 2016 | 76.84 | 77.53 | 76.27 | 76.25 | 2,093,863 | -0.19(-0.25%) |
Oct 17, 2016 | 77.00 | 77.36 | 76.38 | 76.44 | 1,299,900 | -0.65(-0.84%) |
Oct 14, 2016 | 78.26 | 78.26 | 77.09 | 77.09 | 1,565,183 | -1.14(-1.46%) |
Oct 13, 2016 | 77.15 | 78.80 | 76.99 | 78.23 | 2,191,708 | +0.76(+0.98%) |
Oct 12, 2016 | 77.38 | 78.06 | 77.01 | 77.47 | 1,093,757 | +0.23(+0.30%) |
Oct 11, 2016 | 77.56 | 77.91 | 77.00 | 77.24 | 2,467,149 | -0.68(-0.87%) |
Oct 10, 2016 | 78.09 | 78.56 | 77.77 | 77.92 | 1,476,331 | -0.05(-0.06%) |
Oct 07, 2016 | 78.55 | 78.83 | 77.58 | 77.97 | 1,783,002 | -0.12(-0.15%) |
Oct 06, 2016 | 75.45 | 78.31 | 75.13 | 78.09 | 5,663,966 | +2.97(+3.95%) |
Oct 05, 2016 | 76.50 | 76.63 | 74.52 | 75.12 | 4,947,655 | -1.31(-1.71%) |
Oct 04, 2016 | 77.84 | 78.00 | 76.05 | 76.43 | 4,758,493 | -3.10(-3.90%) |
Oct 03, 2016 | 78.46 | 79.89 | 78.33 | 79.53 | 2,423,238 | +0.60(+0.76%) |
Sep 30, 2016 | 77.47 | 79.32 | 77.28 | 78.93 | 4,123,133 | +1.57(+2.03%) |
Sep 29, 2016 | 79.26 | 79.30 | 77.34 | 77.36 | 3,577,518 | -2.04(-2.57%) |
Sep 28, 2016 | 80.65 | 80.65 | 79.09 | 79.40 | 2,443,896 | -1.06(-1.32%) |
Sep 27, 2016 | 79.27 | 80.59 | 78.27 | 80.46 | 2,882,734 | +0.46(+0.57%) |
Sep 26, 2016 | 79.61 | 80.28 | 79.25 | 80.00 | 2,153,289 | -0.09(-0.11%) |
Sep 23, 2016 | 79.53 | 80.76 | 79.06 | 80.09 | 2,675,282 | +0.02(+0.02%) |
Sep 22, 2016 | 80.43 | 80.81 | 78.65 | 80.07 | 3,436,334 | +0.18(+0.23%) |
Sep 21, 2016 | 79.98 | 80.36 | 79.03 | 79.89 | 1,896,668 | +0.19(+0.24%) |
Sep 20, 2016 | 80.33 | 80.57 | 79.30 | 79.70 | 2,762,566 | -0.52(-0.65%) |
Sep 19, 2016 | 81.27 | 81.55 | 80.15 | 80.22 | 2,259,115 | -0.88(-1.09%) |
Sep 16, 2016 | 81.47 | 81.62 | 80.53 | 81.10 | 3,212,004 | -0.89(-1.09%) |
Sep 15, 2016 | 81.14 | 82.10 | 80.89 | 81.99 | 2,202,070 | +0.54(+0.66%) |
Sep 14, 2016 | 80.48 | 82.00 | 80.48 | 81.45 | 3,598,928 | +1.27(+1.58%) |
Sep 13, 2016 | 81.73 | 82.10 | 79.66 | 80.18 | 3,911,807 | -2.20(-2.67%) |
Sep 12, 2016 | 81.34 | 82.68 | 81.25 | 82.38 | 2,707,767 | +0.75(+0.92%) |
Sep 09, 2016 | 81.51 | 82.37 | 81.43 | 81.63 | 4,647,184 | -0.21(-0.26%) |
Sep 08, 2016 | 82.55 | 82.55 | 81.40 | 81.84 | 3,201,946 | -0.66(-0.80%) |
Sep 07, 2016 | 83.01 | 83.02 | 81.74 | 82.50 | 2,778,503 | -0.78(-0.94%) |
Sep 06, 2016 | 83.56 | 83.75 | 82.71 | 83.28 | 2,850,573 | +0.17(+0.20%) |
Sep 02, 2016 | 83.11 | 83.11 | 83.11 | 83.11 | 1,819,900 | -0.07(-0.08%) |