Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.09 | 118.77 | 116.62 | 118.75 | 4,385,003 | +0.97(+0.83%) |
Sep 28, 2017 | 116.89 | 117.77 | 116.69 | 117.77 | 2,485,845 | +0.85(+0.72%) |
Sep 27, 2017 | 116.85 | 116.93 | 3,628,831 | -0.56(-0.48%) | ||
Sep 26, 2017 | 118.18 | 118.47 | 117.41 | 117.49 | 2,819,109 | -0.48(-0.40%) |
Sep 25, 2017 | 118.75 | 118.89 | 117.69 | 117.97 | 3,513,629 | -0.79(-0.66%) |
Sep 22, 2017 | 117.80 | 119.01 | 117.80 | 118.75 | 3,482,143 | +0.75(+0.63%) |
Sep 21, 2017 | 116.35 | 118.41 | 116.29 | 118.01 | 4,672,346 | +1.82(+1.56%) |
Sep 20, 2017 | 115.66 | 116.30 | 115.46 | 116.19 | 4,350,106 | +0.79(+0.68%) |
Sep 19, 2017 | 115.51 | 115.68 | 114.92 | 115.40 | 4,084,080 | +0.07(+0.06%) |
Sep 18, 2017 | 116.70 | 116.73 | 115.02 | 115.34 | 3,437,078 | -1.07(-0.92%) |
Sep 15, 2017 | 115.50 | 116.86 | 115.29 | 116.41 | 5,483,698 | +1.46(+1.27%) |
Sep 14, 2017 | 115.41 | 115.41 | 114.66 | 114.95 | 4,085,108 | -0.58(-0.50%) |
Sep 13, 2017 | 116.08 | 116.27 | 115.42 | 115.53 | 2,439,294 | -0.65(-0.56%) |
Sep 12, 2017 | 116.40 | 116.51 | 115.91 | 116.18 | 1,912,561 | -0.27(-0.23%) |
Sep 11, 2017 | 115.96 | 117.11 | 115.96 | 116.45 | 2,785,125 | +1.20(+1.04%) |
Sep 08, 2017 | 114.63 | 115.69 | 114.50 | 115.25 | 3,497,299 | +0.41(+0.36%) |
Sep 07, 2017 | 114.29 | 115.13 | 114.20 | 114.84 | 2,936,950 | +0.44(+0.39%) |
Sep 06, 2017 | 114.97 | 114.97 | 114.08 | 114.40 | 2,912,192 | +0.03(+0.03%) |
Sep 05, 2017 | 115.10 | 115.28 | 114.08 | 114.36 | 3,402,922 | -0.94(-0.81%) |
Sep 01, 2017 | 115.86 | 116.06 | 115.30 | 115.30 | 2,100,027 | -0.54(-0.46%) |
Aug 31, 2017 | 115.96 | 116.08 | 115.27 | 115.84 | 3,563,401 | +0.19(+0.17%) |
Aug 30, 2017 | 115.30 | 115.72 | 114.84 | 115.65 | 2,129,562 | +0.34(+0.30%) |
Aug 29, 2017 | 114.13 | 115.38 | 113.95 | 115.30 | 2,028,542 | +0.64(+0.56%) |
Aug 28, 2017 | 114.89 | 115.17 | 114.42 | 114.67 | 1,809,525 | +0.04(+0.04%) |
Aug 25, 2017 | 115.04 | 115.33 | 114.61 | 114.62 | 2,383,061 | +0.23(+0.20%) |
Aug 24, 2017 | 114.46 | 114.82 | 114.09 | 114.39 | 2,292,332 | +0.11(+0.10%) |
Aug 23, 2017 | 114.31 | 114.79 | 114.07 | 114.28 | 1,491,064 | -0.41(-0.36%) |
Aug 22, 2017 | 113.94 | 114.91 | 113.84 | 114.69 | 2,000,439 | +1.11(+0.98%) |
Aug 21, 2017 | 113.05 | 113.74 | 112.68 | 113.58 | 1,805,453 | +0.52(+0.46%) |
Aug 18, 2017 | 113.71 | 113.85 | 112.97 | 113.06 | 3,554,145 | -0.75(-0.66%) |
Aug 17, 2017 | 115.31 | 115.51 | 113.81 | 113.81 | 3,667,114 | -1.87(-1.61%) |
Aug 16, 2017 | 115.03 | 116.07 | 114.92 | 115.68 | 2,389,493 | +1.11(+0.97%) |
Aug 15, 2017 | 115.40 | 115.59 | 114.44 | 114.57 | 2,076,837 | -0.71(-0.62%) |
Aug 14, 2017 | 114.34 | 115.62 | 114.22 | 115.28 | 2,783,986 | +1.40(+1.23%) |
Aug 11, 2017 | 114.08 | 114.69 | 113.86 | 113.88 | 2,815,241 | -0.54(-0.47%) |
Aug 10, 2017 | 115.33 | 115.46 | 114.28 | 114.42 | 3,675,259 | -1.47(-1.27%) |
Aug 09, 2017 | 115.80 | 116.14 | 115.22 | 115.89 | 2,348,063 | +0.27(+0.24%) |
Aug 08, 2017 | 115.75 | 116.42 | 115.85 | 115.61 | 2,480,174 | -0.24(-0.21%) |
Aug 07, 2017 | 116.89 | 116.89 | 115.00 | 115.85 | 4,248,627 | -0.90(-0.77%) |
Aug 04, 2017 | 116.35 | 116.78 | 115.99 | 116.75 | 4,191,732 | +0.40(+0.34%) |
Aug 03, 2017 | 115.54 | 116.35 | 115.06 | 116.35 | 3,064,941 | +0.70(+0.61%) |
Aug 02, 2017 | 114.52 | 115.80 | 114.10 | 115.65 | 5,761,739 | +1.43(+1.25%) |
Aug 01, 2017 | 114.27 | 113.23 | 114.23 | 3,441,734 | +0.74(+0.65%) | |
Jul 31, 2017 | 114.57 | 115.14 | 113.40 | 113.48 | 4,628,593 | -0.56(-0.49%) |
Jul 28, 2017 | 114.20 | 114.45 | 113.54 | 114.04 | 2,215,126 | -0.16(-0.14%) |
Jul 27, 2017 | 115.34 | 115.64 | 113.68 | 114.20 | 4,402,445 | -1.26(-1.09%) |
Jul 26, 2017 | 114.49 | 115.63 | 114.10 | 115.46 | 3,214,817 | +1.03(+0.90%) |
Jul 25, 2017 | 115.05 | 115.05 | 113.82 | 114.43 | 3,686,972 | -0.38(-0.33%) |
Jul 24, 2017 | 114.05 | 114.99 | 114.00 | 114.81 | 4,653,795 | +1.13(+1.00%) |
Jul 21, 2017 | 111.47 | 114.57 | 111.47 | 113.68 | 4,255,776 | +1.17(+1.04%) |
Jul 20, 2017 | 113.53 | 113.73 | 112.44 | 112.51 | 3,530,253 | -1.00(-0.88%) |
Jul 19, 2017 | 112.97 | 113.53 | 112.80 | 113.51 | 2,644,162 | +0.80(+0.71%) |
Jul 18, 2017 | 112.64 | 112.83 | 112.35 | 112.71 | 2,039,950 | -0.06(-0.05%) |
Jul 17, 2017 | 113.32 | 113.32 | 112.55 | 112.77 | 1,713,553 | -0.47(-0.42%) |
Jul 14, 2017 | 112.98 | 113.33 | 112.66 | 113.24 | 2,152,522 | +0.42(+0.37%) |
Jul 13, 2017 | 112.42 | 113.00 | 112.26 | 112.83 | 2,933,311 | +0.47(+0.42%) |
Jul 12, 2017 | 112.48 | 112.75 | 112.14 | 112.36 | 2,029,984 | +0.46(+0.41%) |
Jul 11, 2017 | 112.47 | 112.47 | 111.29 | 111.90 | 2,329,575 | -0.39(-0.35%) |
Jul 10, 2017 | 111.78 | 112.99 | 111.57 | 112.29 | 2,460,581 | +0.48(+0.42%) |
Jul 07, 2017 | 111.47 | 112.25 | 111.31 | 111.82 | 2,075,662 | +0.63(+0.56%) |
Jul 06, 2017 | 111.15 | 111.81 | 111.05 | 111.19 | 1,715,899 | -0.36(-0.32%) |
Jul 05, 2017 | 111.38 | 111.73 | 111.09 | 111.55 | 2,244,459 | +0.08(+0.07%) |
Jul 03, 2017 | 111.66 | 112.08 | 111.33 | 111.48 | 1,084,318 | +0.35(+0.31%) |
Jun 30, 2017 | 111.23 | 111.61 | 110.63 | 111.13 | 2,120,575 | +0.81(+0.73%) |
Jun 29, 2017 | 111.69 | 111.84 | 109.57 | 110.32 | 2,199,547 | -1.38(-1.23%) |
Jun 28, 2017 | 111.89 | 112.03 | 111.30 | 111.69 | 2,891,366 | +0.87(+0.78%) |
Jun 27, 2017 | 112.03 | 112.14 | 110.77 | 110.83 | 2,332,150 | -1.11(-0.99%) |
Jun 26, 2017 | 112.05 | 112.56 | 111.77 | 111.93 | 1,506,165 | +0.22(+0.20%) |
Jun 23, 2017 | 111.75 | 111.93 | 111.43 | 111.71 | 7,576,293 | -0.07(-0.06%) |
Jun 22, 2017 | 112.23 | 112.23 | 111.47 | 111.78 | 2,254,266 | -0.15(-0.13%) |
Jun 21, 2017 | 112.58 | 112.70 | 111.64 | 111.93 | 3,037,764 | -0.55(-0.49%) |
Jun 20, 2017 | 112.75 | 112.92 | 112.33 | 112.48 | 2,315,060 | -0.78(-0.69%) |
Jun 19, 2017 | 112.76 | 113.30 | 112.56 | 113.25 | 3,389,115 | +1.01(+0.90%) |
Jun 16, 2017 | 112.27 | 112.83 | 111.92 | 112.24 | 4,174,242 | +0.13(+0.12%) |
Jun 15, 2017 | 111.18 | 112.23 | 111.18 | 112.11 | 3,380,152 | +0.19(+0.17%) |
Jun 14, 2017 | 112.10 | 112.43 | 111.58 | 111.92 | 2,506,311 | -0.12(-0.11%) |
Jun 13, 2017 | 111.52 | 112.07 | 111.18 | 112.04 | 3,231,894 | +0.94(+0.85%) |
Jun 12, 2017 | 111.16 | 111.92 | 110.55 | 111.10 | 2,675,744 | -0.44(-0.40%) |
Jun 09, 2017 | 111.37 | 111.78 | 110.84 | 111.54 | 2,785,557 | +0.20(+0.18%) |
Jun 08, 2017 | 111.38 | 110.17 | 111.34 | 3,092,298 | +0.69(+0.63%) | |
Jun 07, 2017 | 110.77 | 111.17 | 110.50 | 110.65 | 2,489,670 | -0.02(-0.01%) |
Jun 06, 2017 | 111.25 | 111.44 | 110.63 | 110.67 | 2,374,532 | -0.63(-0.56%) |
Jun 05, 2017 | 111.66 | 111.84 | 111.28 | 111.29 | 2,980,206 | -0.45(-0.40%) |
Jun 02, 2017 | 111.41 | 112.22 | 111.20 | 111.74 | 3,157,578 | +0.48(+0.44%) |
Jun 01, 2017 | 111.35 | 111.60 | 110.73 | 111.26 | 2,755,057 | +0.38(+0.35%) |
May 31, 2017 | 111.28 | 111.28 | 110.85 | 110.88 | 2,611,797 | +0.05(+0.05%) |
May 30, 2017 | 110.63 | 111.07 | 110.58 | 110.83 | 3,236,875 | -0.27(-0.24%) |
May 26, 2017 | 111.47 | 111.82 | 110.75 | 111.09 | 3,229,309 | -0.42(-0.37%) |
May 25, 2017 | 110.79 | 111.66 | 110.18 | 111.51 | 3,001,331 | +1.34(+1.22%) |
May 24, 2017 | 110.27 | 110.61 | 109.83 | 110.17 | 2,605,995 | +0.24(+0.22%) |
May 23, 2017 | 109.83 | 110.37 | 109.51 | 109.92 | 2,747,983 | +0.01(+0.01%) |
May 22, 2017 | 110.30 | 110.37 | 109.61 | 109.92 | 2,619,711 | +0.37(+0.34%) |
May 19, 2017 | 109.53 | 110.06 | 108.97 | 109.55 | 2,996,601 | +0.82(+0.75%) |
May 18, 2017 | 108.22 | 109.37 | 107.55 | 108.73 | 2,899,550 | +0.40(+0.37%) |
May 17, 2017 | 109.50 | 109.26 | 108.27 | 108.33 | 3,762,391 | -1.17(-1.07%) |
May 16, 2017 | 109.48 | 109.70 | 109.00 | 109.50 | 2,268,052 | +0.03(+0.02%) |
May 15, 2017 | 109.15 | 109.55 | 108.97 | 109.48 | 2,785,319 | +0.41(+0.37%) |
May 12, 2017 | 109.25 | 109.31 | 108.89 | 109.07 | 2,612,861 | -0.34(-0.31%) |
May 11, 2017 | 109.40 | 109.91 | 108.48 | 109.41 | 2,506,529 | +0.13(+0.12%) |
May 10, 2017 | 109.26 | 109.55 | 108.84 | 109.28 | 2,925,044 | -0.14(-0.13%) |
May 09, 2017 | 108.84 | 109.59 | 108.66 | 109.42 | 3,516,362 | +0.65(+0.59%) |
May 08, 2017 | 109.06 | 109.06 | 108.52 | 108.77 | 2,821,281 | -0.23(-0.21%) |
May 05, 2017 | 108.90 | 109.29 | 108.46 | 109.01 | 5,344,795 | +0.18(+0.16%) |
May 04, 2017 | 108.91 | 109.02 | 108.38 | 108.83 | 3,408,404 | +0.11(+0.10%) |
May 03, 2017 | 108.26 | 109.11 | 107.94 | 108.72 | 5,421,147 | -0.10(-0.09%) |
May 02, 2017 | 108.44 | 109.14 | 108.43 | 108.82 | 4,760,349 | +0.24(+0.22%) |
May 01, 2017 | 108.69 | 109.41 | 108.25 | 108.58 | 3,814,828 | -0.20(-0.18%) |
Apr 28, 2017 | 111.78 | 111.98 | 108.62 | 108.78 | 7,208,457 | +1.05(+0.97%) |
Apr 27, 2017 | 108.12 | 108.26 | 107.36 | 107.74 | 4,140,919 | -0.18(-0.17%) |
Apr 26, 2017 | 107.30 | 108.53 | 107.12 | 107.92 | 5,654,961 | +0.66(+0.62%) |
Apr 25, 2017 | 107.80 | 108.95 | 106.75 | 107.26 | 7,797,145 | -0.41(-0.38%) |
Apr 24, 2017 | 106.47 | 108.45 | 106.47 | 107.66 | 6,800,404 | +2.25(+2.13%) |
Apr 21, 2017 | 105.42 | 106.43 | 104.60 | 105.42 | 7,572,966 | +2.75(+2.67%) |
Apr 20, 2017 | 102.40 | 103.36 | 102.06 | 102.67 | 4,795,199 | +0.85(+0.84%) |
Apr 19, 2017 | 102.69 | 102.69 | 101.73 | 101.81 | 2,217,963 | -0.28(-0.28%) |
Apr 18, 2017 | 102.20 | 102.60 | 101.77 | 102.10 | 2,008,566 | -0.29(-0.28%) |
Apr 17, 2017 | 102.03 | 102.39 | 101.53 | 102.39 | 2,239,150 | +0.77(+0.76%) |
Apr 13, 2017 | 101.97 | 102.43 | 101.61 | 101.62 | 2,022,505 | -0.54(-0.53%) |
Apr 12, 2017 | 103.41 | 103.49 | 102.02 | 102.16 | 3,279,657 | -1.15(-1.12%) |
Apr 11, 2017 | 103.22 | 103.52 | 102.54 | 103.31 | 2,299,225 | +0.07(+0.06%) |
Apr 10, 2017 | 103.08 | 103.83 | 103.05 | 103.24 | 2,734,213 | +0.16(+0.15%) |
Apr 07, 2017 | 102.83 | 103.25 | 102.52 | 103.08 | 2,246,793 | +0.37(+0.36%) |
Apr 06, 2017 | 102.64 | 103.13 | 102.31 | 102.72 | 2,503,419 | +0.22(+0.21%) |
Apr 05, 2017 | 103.30 | 103.79 | 102.44 | 102.50 | 3,117,042 | -0.51(-0.49%) |
Apr 04, 2017 | 103.25 | 103.47 | 102.73 | 103.01 | 2,143,031 | -0.12(-0.12%) |
Apr 03, 2017 | 103.47 | 103.88 | 102.27 | 103.13 | 3,502,453 | -0.45(-0.43%) |
Mar 31, 2017 | 103.78 | 104.15 | 103.44 | 103.58 | 3,217,060 | -0.45(-0.43%) |
Mar 30, 2017 | 103.80 | 104.29 | 103.68 | 104.03 | 2,147,129 | +0.09(+0.09%) |
Mar 29, 2017 | 103.66 | 104.09 | 103.50 | 103.94 | 1,858,132 | +0.02(+0.02%) |
Mar 28, 2017 | 103.03 | 104.35 | 102.48 | 103.92 | 2,379,498 | +0.65(+0.63%) |
Mar 27, 2017 | 102.67 | 103.55 | 102.07 | 103.28 | 4,012,375 | -0.22(-0.22%) |
Mar 24, 2017 | 104.18 | 104.54 | 103.09 | 103.50 | 2,679,088 | -0.62(-0.60%) |
Mar 23, 2017 | 104.19 | 104.50 | 103.80 | 104.12 | 2,134,165 | +0.02(+0.02%) |
Mar 22, 2017 | 104.41 | 104.47 | 103.30 | 104.10 | 2,533,562 | -0.13(-0.13%) |
Mar 21, 2017 | 105.40 | 105.60 | 104.03 | 104.24 | 2,850,098 | -0.70(-0.66%) |
Mar 20, 2017 | 105.35 | 105.49 | 104.78 | 104.93 | 2,448,159 | -0.55(-0.52%) |
Mar 17, 2017 | 105.22 | 105.61 | 104.77 | 105.48 | 4,628,916 | +0.66(+0.63%) |
Mar 16, 2017 | 105.75 | 105.75 | 104.70 | 104.82 | 3,306,446 | -0.51(-0.48%) |
Mar 15, 2017 | 104.79 | 105.78 | 104.52 | 105.32 | 4,341,410 | +1.04(+1.00%) |
Mar 14, 2017 | 103.72 | 105.01 | 102.96 | 104.28 | 2,384,540 | -0.85(-0.80%) |
Mar 13, 2017 | 105.45 | 105.64 | 104.92 | 105.12 | 3,758,964 | -0.26(-0.24%) |
Mar 10, 2017 | 105.45 | 105.65 | 104.92 | 105.38 | 3,238,654 | +0.71(+0.67%) |
Mar 09, 2017 | 104.97 | 105.54 | 104.30 | 104.68 | 2,989,078 | -0.33(-0.32%) |
Mar 08, 2017 | 104.86 | 105.52 | 104.53 | 105.01 | 3,761,386 | +0.27(+0.26%) |
Mar 07, 2017 | 104.49 | 104.86 | 104.17 | 104.73 | 2,474,755 | +0.15(+0.14%) |
Mar 06, 2017 | 103.78 | 104.98 | 103.71 | 104.58 | 3,644,249 | -0.11(-0.10%) |
Mar 03, 2017 | 104.76 | 105.04 | 104.28 | 104.69 | 2,354,889 | -0.10(-0.10%) |
Mar 02, 2017 | 105.15 | 105.64 | 104.37 | 104.79 | 3,634,914 | -0.76(-0.72%) |
Mar 01, 2017 | 103.99 | 105.69 | 103.99 | 105.56 | 4,785,748 | +2.28(+2.21%) |
Feb 28, 2017 | 103.69 | 104.29 | 103.07 | 103.28 | 3,499,421 | -0.32(-0.31%) |
Feb 27, 2017 | 103.36 | 103.77 | 103.06 | 103.60 | 4,926,500 | -0.12(-0.11%) |
Feb 24, 2017 | 103.06 | 103.71 | 102.55 | 103.71 | 3,042,873 | +0.17(+0.17%) |
Feb 23, 2017 | 103.69 | 104.04 | 102.90 | 103.54 | 3,607,174 | -0.18(-0.18%) |
Feb 22, 2017 | 102.87 | 103.75 | 102.46 | 103.72 | 3,858,925 | +0.83(+0.80%) |
Feb 21, 2017 | 102.97 | 103.14 | 102.48 | 102.90 | 2,871,446 | +0.12(+0.12%) |
Feb 17, 2017 | 102.77 | 102.77 | 102.77 | 0 | +0.33(+0.32%) | |
Feb 16, 2017 | 102.56 | 102.67 | 101.73 | 102.44 | 5,222,276 | -0.10(-0.10%) |
Feb 15, 2017 | 101.78 | 102.70 | 101.63 | 102.54 | 3,903,164 | +0.54(+0.53%) |
Feb 14, 2017 | 101.90 | 102.28 | 101.60 | 102.00 | 3,770,912 | +0.00(+0.00%) |
Feb 13, 2017 | 100.85 | 102.16 | 100.74 | 102.00 | 5,363,672 | +1.46(+1.45%) |
Feb 10, 2017 | 99.66 | 100.66 | 99.62 | 100.54 | 4,351,433 | +0.98(+0.99%) |
Feb 09, 2017 | 98.79 | 99.81 | 98.71 | 99.56 | 2,647,894 | +0.77(+0.78%) |
Feb 08, 2017 | 98.70 | 99.01 | 98.44 | 98.79 | 2,210,800 | +0.01(+0.01%) |
Feb 07, 2017 | 98.75 | 99.14 | 98.53 | 98.78 | 3,089,173 | +0.31(+0.32%) |
Feb 06, 2017 | 98.21 | 98.67 | 98.07 | 98.47 | 3,643,242 | +0.12(+0.13%) |
Feb 03, 2017 | 97.79 | 98.48 | 97.29 | 98.34 | 3,466,785 | +0.99(+1.02%) |
Feb 02, 2017 | 97.01 | 97.47 | 96.64 | 97.35 | 2,683,123 | -0.01(-0.01%) |
Feb 01, 2017 | 97.95 | 98.13 | 96.90 | 97.36 | 2,908,261 | -0.26(-0.27%) |
Jan 31, 2017 | 98.17 | 98.38 | 96.84 | 97.62 | 5,143,414 | -0.65(-0.66%) |
Jan 30, 2017 | 97.44 | 98.28 | 97.16 | 98.28 | 3,829,847 | +0.57(+0.58%) |
Jan 27, 2017 | 97.90 | 98.28 | 96.63 | 97.71 | 4,695,052 | +0.37(+0.38%) |
Jan 26, 2017 | 97.34 | 97.45 | 96.77 | 97.34 | 7,489,093 | +0.07(+0.08%) |
Jan 25, 2017 | 97.58 | 97.90 | 97.13 | 97.26 | 5,201,135 | -0.07(-0.07%) |
Jan 24, 2017 | 97.06 | 97.43 | 96.76 | 97.33 | 3,092,275 | +0.45(+0.47%) |
Jan 23, 2017 | 97.27 | 97.57 | 96.52 | 96.87 | 2,755,011 | -0.34(-0.35%) |
Jan 20, 2017 | 97.72 | 97.72 | 96.63 | 97.21 | 3,567,097 | -0.07(-0.08%) |
Jan 19, 2017 | 97.63 | 97.98 | 96.79 | 97.29 | 2,924,719 | -0.12(-0.13%) |
Jan 18, 2017 | 96.96 | 97.61 | 96.71 | 97.41 | 2,794,720 | +0.68(+0.71%) |
Jan 17, 2017 | 96.88 | 97.42 | 96.54 | 96.73 | 4,073,385 | -0.69(-0.71%) |
Jan 13, 2017 | 97.42 | 97.42 | 97.42 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 97.37 | 97.37 | 96.26 | 97.06 | 3,831,732 | -0.31(-0.32%) |
Jan 11, 2017 | 96.98 | 97.46 | 96.64 | 97.37 | 3,499,088 | +0.13(+0.14%) |
Jan 10, 2017 | 96.81 | 97.72 | 96.44 | 97.24 | 4,548,086 | +0.25(+0.26%) |
Jan 09, 2017 | 97.58 | 97.68 | 96.99 | 96.99 | 4,682,061 | -0.81(-0.83%) |
Jan 06, 2017 | 96.49 | 97.94 | 96.13 | 97.80 | 4,379,728 | +1.46(+1.52%) |
Jan 05, 2017 | 96.15 | 96.92 | 95.89 | 96.34 | 3,213,046 | +0.21(+0.22%) |
Jan 04, 2017 | 96.24 | 96.51 | 95.74 | 96.12 | 3,565,218 | +0.26(+0.28%) |
Jan 03, 2017 | 96.23 | 96.45 | 95.35 | 95.86 | 3,666,757 | +0.27(+0.28%) |
Dec 30, 2016 | 95.59 | 95.59 | 95.59 | 0 | -0.12(-0.13%) | |
Dec 29, 2016 | 95.81 | 96.19 | 95.55 | 95.71 | 2,020,753 | +0.21(+0.22%) |
Dec 28, 2016 | 96.68 | 96.84 | 95.46 | 95.50 | 3,150,464 | -1.06(-1.09%) |
Dec 27, 2016 | 96.54 | 96.99 | 96.37 | 96.56 | 1,390,075 | +0.03(+0.03%) |
Dec 23, 2016 | 96.53 | 96.53 | 96.53 | 0 | +0.06(+0.06%) | |
Dec 22, 2016 | 96.82 | 96.95 | 96.21 | 96.47 | 3,928,477 | -0.23(-0.24%) |
Dec 21, 2016 | 97.01 | 97.28 | 96.48 | 96.70 | 3,334,127 | -0.42(-0.43%) |
Dec 20, 2016 | 96.91 | 97.43 | 96.78 | 97.12 | 3,296,648 | +0.35(+0.36%) |
Dec 19, 2016 | 96.54 | 97.41 | 96.37 | 96.78 | 4,358,346 | +0.75(+0.78%) |
Dec 16, 2016 | 93.76 | 97.01 | 93.73 | 96.02 | 9,252,704 | +0.03(+0.03%) |
Dec 15, 2016 | 95.97 | 96.94 | 95.83 | 95.99 | 4,829,067 | -0.14(-0.15%) |
Dec 14, 2016 | 97.23 | 97.85 | 95.94 | 96.13 | 5,035,299 | -1.30(-1.34%) |
Dec 13, 2016 | 97.06 | 97.69 | 96.78 | 97.44 | 5,091,526 | +0.56(+0.58%) |
Dec 12, 2016 | 96.04 | 96.87 | 95.45 | 96.87 | 6,906,103 | +0.97(+1.02%) |
Dec 09, 2016 | 95.02 | 96.07 | 94.91 | 95.90 | 3,533,350 | +0.48(+0.50%) |
Dec 08, 2016 | 95.99 | 96.65 | 94.75 | 95.42 | 6,316,841 | -0.71(-0.74%) |
Dec 07, 2016 | 93.54 | 96.38 | 93.08 | 96.13 | 9,037,469 | +2.84(+3.04%) |
Dec 06, 2016 | 93.52 | 93.78 | 92.95 | 93.29 | 3,085,180 | +0.16(+0.17%) |
Dec 05, 2016 | 93.15 | 93.90 | 93.00 | 93.14 | 3,667,798 | +0.35(+0.38%) |
Dec 02, 2016 | 94.03 | 94.06 | 92.55 | 92.78 | 4,286,913 | -1.01(-1.07%) |
Dec 01, 2016 | 93.43 | 94.10 | 93.08 | 93.79 | 4,614,690 | -0.22(-0.24%) |
Nov 30, 2016 | 93.84 | 94.67 | 93.47 | 94.01 | 7,146,860 | +0.50(+0.53%) |
Nov 29, 2016 | 93.61 | 94.46 | 93.47 | 93.52 | 4,041,311 | -0.42(-0.45%) |
Nov 28, 2016 | 94.19 | 94.22 | 93.52 | 93.94 | 3,169,636 | -0.26(-0.28%) |
Nov 25, 2016 | 93.99 | 94.36 | 93.66 | 94.20 | 1,007,495 | +0.28(+0.30%) |
Nov 23, 2016 | 93.92 | 93.92 | 93.92 | 0 | +1.08(+1.16%) | |
Nov 22, 2016 | 92.85 | 93.04 | 92.49 | 92.84 | 2,608,870 | +0.26(+0.28%) |
Nov 21, 2016 | 92.61 | 92.81 | 92.23 | 92.58 | 3,058,151 | +0.10(+0.11%) |
Nov 18, 2016 | 93.22 | 93.24 | 92.33 | 92.48 | 3,489,469 | -0.83(-0.89%) |
Nov 17, 2016 | 92.90 | 93.56 | 92.77 | 93.32 | 2,660,330 | +0.68(+0.74%) |
Nov 16, 2016 | 92.80 | 93.10 | 92.30 | 92.63 | 2,996,619 | -0.15(-0.16%) |
Nov 15, 2016 | 92.74 | 93.05 | 91.94 | 92.79 | 3,399,786 | +0.07(+0.07%) |
Nov 14, 2016 | 93.20 | 93.80 | 92.56 | 92.72 | 3,263,577 | -0.17(-0.19%) |
Nov 11, 2016 | 92.78 | 93.11 | 92.47 | 92.89 | 4,017,984 | +0.05(+0.05%) |
Nov 10, 2016 | 92.78 | 93.92 | 92.54 | 92.84 | 7,986,564 | +0.68(+0.74%) |
Nov 09, 2016 | 91.09 | 92.80 | 90.00 | 92.16 | 5,568,441 | +1.43(+1.57%) |
Nov 08, 2016 | 91.05 | 91.47 | 90.64 | 90.74 | 4,001,177 | -0.52(-0.57%) |
Nov 07, 2016 | 90.09 | 91.33 | 89.78 | 91.25 | 5,693,045 | +2.46(+2.77%) |
Nov 04, 2016 | 88.98 | 89.57 | 88.59 | 88.79 | 3,828,491 | -0.08(-0.09%) |
Nov 03, 2016 | 89.20 | 89.25 | 88.59 | 88.87 | 4,561,522 | -0.09(-0.10%) |
Nov 02, 2016 | 89.73 | 89.73 | 88.59 | 88.96 | 5,656,262 | -0.57(-0.63%) |
Nov 01, 2016 | 90.12 | 90.38 | 89.27 | 89.53 | 3,573,965 | -0.43(-0.48%) |
Oct 31, 2016 | 90.19 | 90.37 | 89.84 | 89.96 | 3,099,527 | -0.12(-0.14%) |
Oct 28, 2016 | 89.73 | 90.94 | 89.35 | 90.09 | 3,509,525 | +0.82(+0.92%) |
Oct 27, 2016 | 90.03 | 90.14 | 88.93 | 89.27 | 3,550,239 | -0.49(-0.55%) |
Oct 26, 2016 | 89.29 | 90.02 | 89.03 | 89.76 | 2,601,287 | +0.30(+0.33%) |
Oct 25, 2016 | 89.82 | 89.82 | 89.09 | 89.46 | 4,307,150 | -0.16(-0.17%) |
Oct 24, 2016 | 89.76 | 90.32 | 89.25 | 89.62 | 4,212,981 | +0.25(+0.28%) |
Oct 21, 2016 | 88.55 | 89.90 | 88.18 | 89.37 | 4,112,677 | +0.67(+0.76%) |
Oct 20, 2016 | 88.65 | 89.06 | 88.36 | 88.70 | 4,974,258 | -0.11(-0.12%) |
Oct 19, 2016 | 88.59 | 89.13 | 88.10 | 88.81 | 3,808,389 | +0.33(+0.37%) |
Oct 18, 2016 | 89.54 | 89.55 | 88.35 | 88.48 | 3,972,998 | -0.14(-0.16%) |
Oct 17, 2016 | 89.29 | 89.73 | 88.55 | 88.62 | 4,415,228 | -0.79(-0.88%) |
Oct 14, 2016 | 90.22 | 90.28 | 89.04 | 89.41 | 6,470,213 | +0.61(+0.68%) |
Oct 13, 2016 | 87.63 | 89.14 | 87.40 | 88.80 | 6,238,380 | +0.68(+0.77%) |
Oct 12, 2016 | 86.81 | 88.38 | 86.72 | 88.12 | 8,832,909 | +1.35(+1.56%) |
Oct 11, 2016 | 87.30 | 87.30 | 86.34 | 86.77 | 10,176,218 | -0.84(-0.96%) |
Oct 10, 2016 | 87.99 | 88.55 | 87.12 | 87.60 | 10,269,063 | -0.11(-0.13%) |
Oct 07, 2016 | 87.78 | 88.22 | 86.33 | 87.72 | 24,927,216 | -7.11(-7.50%) |
Oct 06, 2016 | 94.59 | 95.06 | 94.33 | 94.83 | 3,983,750 | +0.29(+0.30%) |
Oct 05, 2016 | 94.41 | 95.00 | 94.41 | 94.54 | 2,762,684 | +0.31(+0.33%) |
Oct 04, 2016 | 95.12 | 95.13 | 93.98 | 94.23 | 3,074,921 | -0.96(-1.01%) |