Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 119.65 | 120.42 | 118.61 | 119.16 | 2,669,069 | -0.46(-0.39%) |
Aug 30, 2017 | 117.12 | 119.73 | 116.77 | 119.62 | 2,236,548 | +2.69(+2.30%) |
Aug 29, 2017 | 115.20 | 117.13 | 114.96 | 116.93 | 1,327,594 | +0.49(+0.42%) |
Aug 28, 2017 | 115.25 | 116.75 | 114.69 | 116.44 | 1,810,182 | +1.77(+1.54%) |
Aug 25, 2017 | 116.42 | 113.48 | 114.68 | 2,249,447 | -0.87(-0.76%) | |
Aug 24, 2017 | 116.21 | 116.63 | 113.76 | 115.55 | 1,369,145 | -0.35(-0.30%) |
Aug 23, 2017 | 116.36 | 117.07 | 115.28 | 115.90 | 1,323,320 | -0.83(-0.71%) |
Aug 22, 2017 | 115.02 | 118.13 | 114.96 | 116.73 | 2,562,317 | +2.15(+1.87%) |
Aug 21, 2017 | 114.60 | 115.14 | 113.88 | 114.59 | 1,884,853 | -0.04(-0.03%) |
Aug 18, 2017 | 113.76 | 115.57 | 113.23 | 114.63 | 1,949,599 | +0.40(+0.35%) |
Aug 17, 2017 | 116.89 | 117.17 | 114.22 | 114.22 | 1,829,126 | -2.73(-2.33%) |
Aug 16, 2017 | 115.22 | 117.28 | 114.77 | 116.95 | 2,139,234 | +1.78(+1.55%) |
Aug 15, 2017 | 114.97 | 115.35 | 114.33 | 115.17 | 1,068,770 | +0.31(+0.27%) |
Aug 14, 2017 | 114.46 | 115.47 | 114.16 | 114.85 | 2,946,852 | +1.63(+1.44%) |
Aug 11, 2017 | 111.55 | 113.74 | 111.32 | 113.22 | 1,616,133 | +1.43(+1.28%) |
Aug 10, 2017 | 113.19 | 113.48 | 111.52 | 111.79 | 3,007,754 | -2.08(-1.83%) |
Aug 09, 2017 | 113.32 | 114.57 | 112.54 | 113.87 | 1,743,020 | -0.38(-0.33%) |
Aug 08, 2017 | 114.25 | 114.87 | 113.78 | 114.25 | 1,331,672 | -0.45(-0.39%) |
Aug 07, 2017 | 115.33 | 115.69 | 114.26 | 114.70 | 1,919,953 | -0.25(-0.22%) |
Aug 04, 2017 | 116.56 | 114.65 | 114.96 | 2,387,370 | -1.60(-1.37%) | |
Aug 03, 2017 | 115.12 | 116.93 | 114.72 | 116.56 | 2,986,656 | +1.98(+1.73%) |
Aug 02, 2017 | 114.85 | 115.16 | 111.64 | 114.58 | 3,143,286 | -0.09(-0.08%) |
Aug 01, 2017 | 115.30 | 115.36 | 114.19 | 114.67 | 2,537,027 | +0.18(+0.15%) |
Jul 31, 2017 | 116.75 | 116.95 | 114.25 | 114.49 | 3,008,882 | -1.48(-1.28%) |
Jul 28, 2017 | 111.80 | 116.46 | 111.31 | 115.97 | 5,110,798 | +0.64(+0.55%) |
Jul 27, 2017 | 116.72 | 117.93 | 113.82 | 115.33 | 9,128,204 | -0.39(-0.34%) |
Jul 26, 2017 | 113.23 | 115.83 | 112.97 | 115.72 | 4,608,688 | +4.26(+3.82%) |
Jul 25, 2017 | 111.77 | 112.31 | 111.13 | 111.47 | 2,789,251 | -0.09(-0.08%) |
Jul 24, 2017 | 110.06 | 111.77 | 110.06 | 111.56 | 2,839,292 | +1.50(+1.36%) |
Jul 21, 2017 | 109.35 | 110.73 | 109.12 | 110.06 | 2,482,745 | +0.25(+0.22%) |
Jul 20, 2017 | 110.02 | 108.25 | 109.81 | 2,185,955 | +0.38(+0.35%) | |
Jul 19, 2017 | 108.30 | 109.50 | 107.69 | 109.43 | 2,547,536 | +1.28(+1.18%) |
Jul 18, 2017 | 107.88 | 108.79 | 107.37 | 108.15 | 1,946,290 | +0.82(+0.77%) |
Jul 17, 2017 | 106.92 | 108.30 | 106.62 | 107.33 | 1,719,805 | +0.44(+0.41%) |
Jul 14, 2017 | 107.50 | 108.21 | 106.65 | 106.89 | 1,347,885 | +0.01(+0.01%) |
Jul 13, 2017 | 108.69 | 109.46 | 106.82 | 106.88 | 1,744,390 | -1.67(-1.54%) |
Jul 12, 2017 | 107.39 | 108.76 | 106.95 | 108.55 | 1,982,455 | +2.22(+2.08%) |
Jul 11, 2017 | 105.56 | 107.59 | 105.03 | 106.33 | 2,334,867 | +0.57(+0.54%) |
Jul 10, 2017 | 105.76 | 106.59 | 104.95 | 105.76 | 2,231,424 | +0.38(+0.36%) |
Jul 07, 2017 | 104.23 | 106.38 | 103.50 | 105.38 | 2,194,841 | +1.67(+1.61%) |
Jul 06, 2017 | 104.02 | 105.06 | 103.47 | 103.71 | 2,520,165 | -0.99(-0.95%) |
Jul 05, 2017 | 103.91 | 105.22 | 103.32 | 104.70 | 2,880,442 | +1.31(+1.27%) |
Jul 03, 2017 | 104.46 | 104.94 | 103.18 | 103.39 | 1,688,994 | -0.29(-0.28%) |
Jun 30, 2017 | 105.36 | 103.64 | 103.68 | 3,279,710 | -0.94(-0.90%) | |
Jun 29, 2017 | 106.08 | 106.62 | 103.48 | 104.62 | 3,895,487 | -2.09(-1.96%) |
Jun 28, 2017 | 106.60 | 107.09 | 104.68 | 106.71 | 3,741,130 | +0.48(+0.45%) |
Jun 27, 2017 | 109.20 | 109.77 | 106.05 | 106.23 | 3,118,041 | -3.47(-3.16%) |
Jun 26, 2017 | 108.86 | 110.47 | 108.25 | 109.70 | 2,494,437 | +0.97(+0.89%) |
Jun 23, 2017 | 108.63 | 108.73 | 7,604,455 | -1.72(-1.55%) | ||
Jun 22, 2017 | 111.32 | 111.33 | 109.21 | 110.45 | 2,427,155 | -0.54(-0.49%) |
Jun 21, 2017 | 112.13 | 112.48 | 109.67 | 110.99 | 3,114,083 | -0.29(-0.26%) |
Jun 20, 2017 | 111.24 | 112.90 | 111.11 | 111.28 | 2,763,744 | -0.18(-0.16%) |
Jun 19, 2017 | 109.04 | 111.67 | 109.04 | 111.46 | 2,948,182 | +3.08(+2.84%) |
Jun 16, 2017 | 108.58 | 110.34 | 107.95 | 108.38 | 9,797,104 | -0.02(-0.02%) |
Jun 15, 2017 | 106.15 | 108.89 | 105.26 | 108.40 | 3,778,420 | +0.50(+0.46%) |
Jun 14, 2017 | 108.04 | 108.97 | 106.58 | 107.90 | 2,214,481 | +0.04(+0.04%) |
Jun 13, 2017 | 108.20 | 108.82 | 106.00 | 107.86 | 2,793,837 | +1.06(+0.99%) |
Jun 12, 2017 | 107.19 | 109.03 | 103.50 | 106.80 | 5,951,492 | -1.53(-1.41%) |
Jun 09, 2017 | 112.63 | 113.14 | 104.97 | 108.33 | 5,850,974 | -3.76(-3.35%) |
Jun 08, 2017 | 113.80 | 113.80 | 111.06 | 112.09 | 3,358,638 | -1.06(-0.94%) |
Jun 07, 2017 | 112.63 | 113.31 | 112.03 | 113.15 | 2,528,831 | +1.65(+1.48%) |
Jun 06, 2017 | 112.33 | 113.17 | 111.40 | 111.50 | 2,557,687 | -0.98(-0.87%) |
Jun 05, 2017 | 112.47 | 112.91 | 111.99 | 112.48 | 1,916,753 | +0.17(+0.15%) |
Jun 02, 2017 | 111.66 | 112.33 | 111.02 | 112.31 | 1,909,428 | +0.64(+0.57%) |
Jun 01, 2017 | 111.76 | 112.72 | 110.99 | 111.67 | 2,276,614 | +0.53(+0.48%) |
May 31, 2017 | 110.68 | 111.29 | 109.77 | 111.14 | 3,497,449 | +0.47(+0.43%) |
May 30, 2017 | 110.45 | 110.72 | 109.49 | 110.67 | 2,406,505 | +0.71(+0.64%) |
May 26, 2017 | 111.31 | 111.39 | 109.64 | 109.97 | 2,256,037 | -1.67(-1.49%) |
May 25, 2017 | 110.34 | 111.96 | 110.34 | 111.64 | 3,486,976 | +1.49(+1.35%) |
May 24, 2017 | 106.68 | 110.37 | 106.30 | 110.14 | 4,583,683 | +3.24(+3.03%) |
May 23, 2017 | 107.97 | 109.69 | 106.09 | 106.91 | 3,091,769 | +0.61(+0.57%) |
May 22, 2017 | 105.79 | 106.31 | 105.35 | 106.30 | 1,522,023 | +0.73(+0.70%) |
May 19, 2017 | 105.34 | 105.87 | 104.28 | 105.56 | 2,327,250 | +0.70(+0.66%) |
May 18, 2017 | 102.69 | 105.58 | 102.34 | 104.87 | 3,236,876 | +1.66(+1.61%) |
May 17, 2017 | 106.61 | 107.27 | 102.98 | 103.21 | 7,604,440 | -6.39(-5.83%) |
May 16, 2017 | 109.09 | 110.00 | 108.31 | 109.61 | 3,021,571 | +0.84(+0.78%) |
May 15, 2017 | 106.89 | 109.11 | 106.75 | 108.76 | 3,344,268 | +1.78(+1.66%) |
May 12, 2017 | 106.10 | 107.14 | 105.39 | 106.99 | 3,231,739 | +0.50(+0.47%) |
May 11, 2017 | 105.48 | 107.21 | 104.77 | 106.49 | 5,862,920 | +0.41(+0.39%) |
May 10, 2017 | 103.93 | 108.48 | 102.74 | 106.08 | 11,385,431 | +11.92(+12.66%) |
May 09, 2017 | 94.01 | 94.48 | 93.41 | 94.16 | 6,304,442 | +0.27(+0.29%) |
May 08, 2017 | 94.07 | 94.63 | 93.61 | 93.88 | 5,423,134 | -0.01(-0.01%) |
May 05, 2017 | 93.55 | 94.02 | 92.77 | 93.89 | 5,277,680 | +0.96(+1.03%) |
May 04, 2017 | 92.30 | 93.25 | 92.11 | 92.93 | 4,638,904 | +0.64(+0.69%) |
May 03, 2017 | 93.61 | 93.61 | 91.82 | 92.30 | 2,928,783 | -0.14(-0.15%) |
May 02, 2017 | 92.86 | 93.48 | 92.31 | 92.43 | 2,378,462 | -0.53(-0.57%) |
May 01, 2017 | 93.37 | 93.58 | 92.88 | 92.96 | 2,360,350 | -0.03(-0.03%) |
Apr 28, 2017 | 92.63 | 93.08 | 92.01 | 92.99 | 1,976,125 | +0.57(+0.62%) |
Apr 27, 2017 | 92.19 | 93.16 | 91.90 | 92.42 | 1,546,258 | +0.73(+0.79%) |
Apr 26, 2017 | 91.41 | 91.92 | 90.53 | 91.70 | 1,573,347 | +0.50(+0.55%) |
Apr 25, 2017 | 91.60 | 90.90 | 91.20 | 2,081,521 | +0.18(+0.19%) | |
Apr 24, 2017 | 91.07 | 91.27 | 90.73 | 91.02 | 2,060,604 | +0.85(+0.95%) |
Apr 21, 2017 | 89.51 | 90.19 | 89.34 | 90.17 | 1,867,786 | +0.72(+0.80%) |
Apr 20, 2017 | 88.36 | 89.72 | 88.06 | 89.45 | 2,064,079 | +1.53(+1.74%) |
Apr 19, 2017 | 87.81 | 88.49 | 87.42 | 87.92 | 2,061,131 | +0.44(+0.50%) |
Apr 18, 2017 | 87.40 | 87.72 | 87.01 | 87.48 | 1,420,466 | -0.01(-0.01%) |
Apr 17, 2017 | 87.55 | 88.40 | 87.11 | 87.49 | 2,202,523 | +0.19(+0.21%) |
Apr 13, 2017 | 88.35 | 88.46 | 87.14 | 87.30 | 3,024,539 | -0.91(-1.03%) |
Apr 12, 2017 | 88.22 | 88.29 | 87.43 | 88.22 | 1,946,617 | +0.26(+0.30%) |
Apr 11, 2017 | 87.07 | 87.96 | 86.67 | 87.95 | 1,798,594 | +0.92(+1.06%) |
Apr 10, 2017 | 86.84 | 87.37 | 86.63 | 87.03 | 1,451,984 | +0.01(+0.01%) |
Apr 07, 2017 | 86.70 | 87.12 | 86.37 | 87.02 | 1,775,055 | +0.17(+0.19%) |
Apr 06, 2017 | 86.76 | 87.06 | 86.24 | 86.85 | 1,345,551 | +0.16(+0.18%) |
Apr 05, 2017 | 87.75 | 87.88 | 86.39 | 86.70 | 2,726,452 | -0.86(-0.99%) |
Apr 04, 2017 | 86.87 | 87.60 | 86.80 | 87.56 | 1,907,139 | +0.17(+0.19%) |
Apr 03, 2017 | 88.17 | 88.17 | 87.08 | 87.39 | 1,552,193 | -0.40(-0.46%) |
Mar 31, 2017 | 88.36 | 88.43 | 87.14 | 87.79 | 1,771,900 | -0.73(-0.82%) |
Mar 30, 2017 | 87.77 | 88.56 | 87.51 | 88.52 | 2,114,660 | +0.47(+0.53%) |
Mar 29, 2017 | 87.79 | 88.24 | 87.24 | 88.05 | 1,806,827 | +0.04(+0.04%) |
Mar 28, 2017 | 87.28 | 88.28 | 86.84 | 88.01 | 2,125,395 | +0.71(+0.81%) |
Mar 27, 2017 | 86.88 | 87.52 | 86.36 | 87.30 | 2,150,656 | -0.32(-0.37%) |
Mar 24, 2017 | 87.14 | 88.32 | 86.90 | 87.63 | 1,914,993 | +0.73(+0.84%) |
Mar 23, 2017 | 86.88 | 87.63 | 86.54 | 86.90 | 1,947,583 | -0.13(-0.15%) |
Mar 22, 2017 | 86.73 | 87.15 | 86.55 | 87.03 | 2,372,387 | +0.32(+0.37%) |
Mar 21, 2017 | 87.50 | 88.35 | 86.53 | 86.71 | 3,343,072 | -0.74(-0.84%) |
Mar 20, 2017 | 87.11 | 87.63 | 86.21 | 87.44 | 4,362,192 | -0.42(-0.48%) |
Mar 17, 2017 | 89.17 | 89.22 | 86.84 | 87.86 | 6,573,302 | -0.60(-0.68%) |
Mar 16, 2017 | 89.83 | 90.04 | 87.79 | 88.46 | 5,254,357 | -1.28(-1.43%) |
Mar 15, 2017 | 89.24 | 89.78 | 88.39 | 89.75 | 3,260,174 | +0.60(+0.67%) |
Mar 14, 2017 | 88.77 | 89.42 | 88.59 | 89.15 | 2,005,831 | +0.17(+0.19%) |
Mar 13, 2017 | 88.10 | 89.06 | 87.63 | 88.98 | 2,807,447 | +0.90(+1.02%) |
Mar 10, 2017 | 87.86 | 88.15 | 87.21 | 88.08 | 2,044,697 | +0.77(+0.88%) |
Mar 09, 2017 | 87.60 | 88.06 | 87.02 | 87.31 | 3,188,542 | +0.03(+0.03%) |
Mar 08, 2017 | 86.81 | 87.64 | 86.50 | 87.28 | 2,629,763 | +0.69(+0.79%) |
Mar 07, 2017 | 85.62 | 87.14 | 85.42 | 86.60 | 3,076,253 | +1.14(+1.33%) |
Mar 06, 2017 | 85.51 | 85.83 | 85.07 | 85.46 | 1,919,329 | -0.10(-0.11%) |
Mar 03, 2017 | 85.27 | 85.61 | 84.53 | 85.56 | 1,213,970 | +0.23(+0.26%) |
Mar 02, 2017 | 86.21 | 86.55 | 84.79 | 85.33 | 1,742,908 | -0.79(-0.92%) |
Mar 01, 2017 | 85.25 | 86.44 | 84.43 | 86.13 | 2,131,831 | +1.29(+1.53%) |
Feb 28, 2017 | 85.37 | 85.80 | 84.67 | 84.83 | 2,468,660 | -0.49(-0.57%) |
Feb 27, 2017 | 84.88 | 85.57 | 84.44 | 85.32 | 1,549,228 | +0.45(+0.53%) |
Feb 24, 2017 | 84.30 | 84.88 | 83.59 | 84.87 | 3,086,234 | -0.11(-0.13%) |
Feb 23, 2017 | 85.87 | 85.87 | 84.11 | 84.98 | 3,174,376 | -0.72(-0.84%) |
Feb 22, 2017 | 85.70 | 85.93 | 85.28 | 85.70 | 1,785,827 | -0.16(-0.18%) |
Feb 21, 2017 | 85.67 | 86.32 | 85.42 | 85.85 | 1,908,530 | +0.24(+0.27%) |
Feb 17, 2017 | 85.62 | 85.62 | 85.62 | 0 | -0.54(-0.63%) | |
Feb 16, 2017 | 86.00 | 86.58 | 85.52 | 86.16 | 2,792,940 | -0.10(-0.11%) |
Feb 15, 2017 | 84.26 | 86.34 | 84.05 | 86.25 | 3,314,655 | +1.85(+2.20%) |
Feb 14, 2017 | 84.15 | 84.78 | 83.58 | 84.40 | 3,106,812 | -0.26(-0.30%) |
Feb 13, 2017 | 84.65 | 85.80 | 84.05 | 84.66 | 4,522,966 | +0.15(+0.17%) |
Feb 10, 2017 | 83.11 | 84.99 | 82.51 | 84.51 | 6,690,724 | +2.85(+3.50%) |
Feb 09, 2017 | 80.63 | 81.79 | 79.92 | 81.65 | 3,255,835 | +1.75(+2.18%) |
Feb 08, 2017 | 80.36 | 81.31 | 79.70 | 79.91 | 2,792,744 | -0.72(-0.89%) |
Feb 07, 2017 | 80.23 | 80.81 | 79.98 | 80.63 | 3,001,787 | +0.68(+0.85%) |
Feb 06, 2017 | 79.27 | 80.20 | 78.85 | 79.95 | 2,397,247 | +0.24(+0.30%) |
Feb 03, 2017 | 80.92 | 81.07 | 79.41 | 79.71 | 4,385,333 | -1.21(-1.49%) |
Feb 02, 2017 | 81.09 | 81.38 | 79.81 | 80.92 | 4,160,178 | -0.48(-0.59%) |
Feb 01, 2017 | 81.82 | 82.63 | 79.88 | 81.40 | 7,757,567 | -0.42(-0.52%) |
Jan 31, 2017 | 82.20 | 82.47 | 81.29 | 81.82 | 6,707,424 | -0.40(-0.49%) |
Jan 30, 2017 | 81.36 | 82.41 | 81.15 | 82.22 | 4,147,282 | +0.67(+0.82%) |
Jan 27, 2017 | 80.42 | 81.65 | 80.28 | 81.56 | 2,658,453 | +1.43(+1.79%) |
Jan 26, 2017 | 79.99 | 80.29 | 79.54 | 80.12 | 1,891,597 | +0.22(+0.27%) |
Jan 25, 2017 | 79.29 | 80.02 | 78.97 | 79.91 | 2,940,307 | +0.95(+1.20%) |
Jan 24, 2017 | 78.34 | 79.24 | 77.88 | 78.96 | 2,043,813 | +0.62(+0.79%) |
Jan 23, 2017 | 78.51 | 78.62 | 77.73 | 78.34 | 2,724,747 | -0.24(-0.30%) |
Jan 20, 2017 | 78.94 | 78.96 | 77.37 | 78.58 | 2,694,899 | -0.25(-0.32%) |
Jan 19, 2017 | 78.85 | 79.77 | 78.51 | 78.83 | 1,780,406 | -0.15(-0.19%) |
Jan 18, 2017 | 78.96 | 79.26 | 78.28 | 78.98 | 1,964,677 | +0.29(+0.37%) |
Jan 17, 2017 | 78.46 | 79.04 | 77.94 | 78.68 | 2,114,855 | -0.12(-0.15%) |
Jan 13, 2017 | 78.80 | 78.80 | 78.80 | 0 | +0.74(+0.94%) | |
Jan 12, 2017 | 77.33 | 78.22 | 76.74 | 78.07 | 2,075,737 | +0.57(+0.73%) |
Jan 11, 2017 | 77.28 | 77.89 | 76.66 | 77.50 | 2,671,148 | +0.17(+0.22%) |
Jan 10, 2017 | 76.98 | 77.70 | 76.44 | 77.33 | 2,374,660 | +0.21(+0.27%) |
Jan 09, 2017 | 77.66 | 77.90 | 76.55 | 77.12 | 2,378,168 | -0.36(-0.47%) |
Jan 06, 2017 | 77.58 | 77.99 | 76.86 | 77.49 | 2,057,382 | +0.05(+0.06%) |
Jan 05, 2017 | 78.44 | 78.91 | 77.21 | 77.44 | 3,359,759 | -1.64(-2.07%) |
Jan 04, 2017 | 77.86 | 79.55 | 77.59 | 79.08 | 1,888,740 | +1.43(+1.84%) |
Jan 03, 2017 | 77.99 | 78.08 | 76.76 | 77.64 | 2,230,672 | +0.40(+0.52%) |
Dec 30, 2016 | 77.24 | 77.24 | 77.24 | 0 | -1.37(-1.75%) | |
Dec 29, 2016 | 78.98 | 79.45 | 78.16 | 78.61 | 1,498,963 | -0.22(-0.27%) |
Dec 28, 2016 | 79.51 | 79.69 | 78.43 | 78.83 | 1,340,035 | -0.69(-0.86%) |
Dec 27, 2016 | 79.43 | 80.18 | 79.19 | 79.52 | 1,271,273 | +0.40(+0.51%) |
Dec 23, 2016 | 79.11 | 79.11 | 79.11 | 0 | +0.86(+1.10%) | |
Dec 22, 2016 | 78.20 | 78.60 | 77.65 | 78.25 | 1,230,543 | +0.13(+0.16%) |
Dec 21, 2016 | 77.96 | 78.63 | 77.60 | 78.12 | 2,224,611 | +0.16(+0.20%) |
Dec 20, 2016 | 78.07 | 78.71 | 77.73 | 77.97 | 2,261,721 | +0.00(+0.00%) |
Dec 19, 2016 | 77.78 | 78.98 | 77.62 | 77.97 | 2,240,700 | -0.01(-0.01%) |
Dec 16, 2016 | 79.87 | 79.93 | 77.64 | 77.98 | 4,168,596 | -1.96(-2.45%) |
Dec 15, 2016 | 79.75 | 81.03 | 79.18 | 79.94 | 4,035,753 | +0.79(+1.00%) |
Dec 14, 2016 | 79.06 | 80.11 | 78.44 | 79.14 | 2,624,209 | -0.06(-0.07%) |
Dec 13, 2016 | 78.91 | 81.01 | 78.91 | 79.20 | 3,508,993 | +0.14(+0.17%) |
Dec 12, 2016 | 77.36 | 79.08 | 77.00 | 79.07 | 4,004,054 | +1.83(+2.37%) |
Dec 09, 2016 | 76.31 | 77.54 | 76.31 | 77.23 | 2,114,687 | +0.95(+1.25%) |
Dec 08, 2016 | 76.53 | 77.08 | 75.91 | 76.28 | 3,513,688 | -0.17(-0.22%) |
Dec 07, 2016 | 75.37 | 76.60 | 74.95 | 76.45 | 3,354,336 | +1.06(+1.40%) |
Dec 06, 2016 | 76.13 | 76.53 | 75.03 | 75.39 | 2,349,010 | -0.57(-0.75%) |
Dec 05, 2016 | 74.70 | 76.33 | 74.04 | 75.96 | 2,550,670 | +1.56(+2.10%) |
Dec 02, 2016 | 74.19 | 75.00 | 72.32 | 74.40 | 4,174,281 | +0.27(+0.37%) |
Dec 01, 2016 | 77.68 | 77.75 | 73.72 | 74.12 | 5,016,911 | -3.59(-4.62%) |
Nov 30, 2016 | 79.72 | 79.80 | 77.62 | 77.71 | 3,484,634 | -2.09(-2.62%) |
Nov 29, 2016 | 77.43 | 80.12 | 77.41 | 79.80 | 3,443,200 | +2.59(+3.35%) |
Nov 28, 2016 | 77.89 | 78.03 | 77.02 | 77.21 | 2,378,166 | -0.43(-0.56%) |
Nov 25, 2016 | 77.65 | 78.38 | 77.03 | 77.64 | 796,194 | -0.18(-0.23%) |
Nov 23, 2016 | 77.82 | 77.82 | 77.82 | 0 | +1.57(+2.06%) | |
Nov 22, 2016 | 77.01 | 77.05 | 75.45 | 76.25 | 2,791,153 | -0.50(-0.65%) |
Nov 21, 2016 | 77.55 | 77.65 | 76.06 | 76.75 | 3,121,773 | -0.72(-0.92%) |
Nov 18, 2016 | 78.26 | 79.06 | 77.24 | 77.47 | 3,243,022 | -0.62(-0.79%) |
Nov 17, 2016 | 77.24 | 78.62 | 77.03 | 78.08 | 2,695,299 | +0.77(+1.00%) |
Nov 16, 2016 | 76.10 | 77.42 | 75.55 | 77.31 | 2,503,258 | +1.19(+1.56%) |
Nov 15, 2016 | 75.52 | 76.91 | 75.52 | 76.12 | 2,691,139 | +1.22(+1.62%) |
Nov 14, 2016 | 75.98 | 76.57 | 74.67 | 74.91 | 5,142,035 | -1.05(-1.38%) |
Nov 11, 2016 | 74.34 | 76.44 | 74.07 | 75.96 | 4,118,739 | +0.65(+0.86%) |
Nov 10, 2016 | 78.43 | 78.52 | 74.72 | 75.31 | 5,635,587 | -2.60(-3.34%) |
Nov 09, 2016 | 77.21 | 79.22 | 76.94 | 77.91 | 4,534,285 | -2.01(-2.52%) |
Nov 08, 2016 | 79.50 | 80.86 | 79.12 | 79.92 | 2,241,394 | +0.40(+0.51%) |
Nov 07, 2016 | 79.53 | 80.45 | 78.78 | 79.52 | 3,824,680 | +0.84(+1.07%) |
Nov 04, 2016 | 78.41 | 80.14 | 77.51 | 78.67 | 4,786,896 | -0.29(-0.37%) |
Nov 03, 2016 | 77.59 | 80.70 | 77.59 | 78.97 | 7,352,431 | +1.37(+1.77%) |
Nov 02, 2016 | 77.31 | 80.35 | 76.36 | 77.59 | 9,636,287 | +1.26(+1.64%) |
Nov 01, 2016 | 77.12 | 77.24 | 75.69 | 76.34 | 7,364,534 | -0.67(-0.87%) |
Oct 31, 2016 | 78.10 | 78.59 | 75.94 | 77.01 | 5,485,824 | -0.91(-1.17%) |
Oct 28, 2016 | 79.22 | 79.85 | 77.04 | 77.92 | 7,070,113 | -3.21(-3.95%) |
Oct 27, 2016 | 81.67 | 82.80 | 81.01 | 81.13 | 3,222,002 | +0.14(+0.17%) |
Oct 26, 2016 | 81.35 | 82.49 | 80.91 | 80.99 | 2,065,828 | -0.35(-0.43%) |
Oct 25, 2016 | 82.57 | 83.16 | 81.29 | 81.34 | 2,879,042 | -1.19(-1.44%) |
Oct 24, 2016 | 80.33 | 82.74 | 80.20 | 82.53 | 3,106,590 | +1.26(+1.54%) |
Oct 21, 2016 | 80.57 | 81.39 | 80.42 | 81.27 | 2,761,405 | +0.34(+0.42%) |
Oct 20, 2016 | 81.11 | 81.22 | 80.03 | 80.93 | 2,516,932 | -0.24(-0.29%) |
Oct 19, 2016 | 82.60 | 82.73 | 81.03 | 81.16 | 2,314,621 | -1.23(-1.49%) |
Oct 18, 2016 | 81.58 | 82.77 | 81.50 | 82.39 | 2,228,113 | +1.66(+2.05%) |
Oct 17, 2016 | 81.17 | 81.62 | 80.58 | 80.73 | 2,020,909 | -0.26(-0.33%) |
Oct 14, 2016 | 80.76 | 82.36 | 80.76 | 81.00 | 2,710,561 | +0.81(+1.02%) |
Oct 13, 2016 | 80.51 | 80.93 | 79.22 | 80.18 | 3,093,917 | -0.76(-0.93%) |
Oct 12, 2016 | 83.39 | 83.39 | 80.58 | 80.94 | 2,442,266 | -0.82(-1.01%) |
Oct 11, 2016 | 83.07 | 83.17 | 81.55 | 81.76 | 2,354,232 | -1.34(-1.62%) |
Oct 10, 2016 | 82.45 | 83.28 | 82.23 | 83.11 | 2,322,924 | +0.91(+1.11%) |
Oct 07, 2016 | 83.42 | 83.55 | 81.83 | 82.19 | 3,137,361 | -0.76(-0.91%) |
Oct 06, 2016 | 83.90 | 83.99 | 82.24 | 82.95 | 3,251,959 | -0.87(-1.04%) |
Oct 05, 2016 | 83.91 | 84.10 | 83.33 | 83.82 | 2,000,294 | -0.09(-0.11%) |
Oct 04, 2016 | 84.27 | 84.41 | 83.48 | 83.91 | 1,758,670 | +0.15(+0.18%) |
Oct 03, 2016 | 83.58 | 84.39 | 83.49 | 83.76 | 2,088,174 | +0.01(+0.01%) |
Sep 30, 2016 | 82.72 | 84.17 | 82.16 | 83.75 | 2,914,158 | +1.12(+1.35%) |
Sep 29, 2016 | 83.29 | 83.49 | 82.50 | 82.64 | 1,350,905 | -0.73(-0.87%) |
Sep 28, 2016 | 83.70 | 83.95 | 82.95 | 83.36 | 1,829,676 | -0.20(-0.23%) |
Sep 27, 2016 | 81.79 | 83.88 | 81.59 | 83.56 | 2,501,419 | +1.67(+2.04%) |
Sep 26, 2016 | 82.06 | 82.63 | 81.62 | 81.89 | 1,873,308 | -0.75(-0.90%) |
Sep 23, 2016 | 82.87 | 82.87 | 81.91 | 82.64 | 2,696,386 | +1.07(+1.31%) |
Sep 22, 2016 | 82.48 | 82.58 | 81.16 | 81.57 | 2,237,388 | -0.29(-0.36%) |
Sep 21, 2016 | 81.87 | 82.02 | 80.67 | 81.86 | 2,715,619 | +0.47(+0.58%) |
Sep 20, 2016 | 81.29 | 81.78 | 81.03 | 81.39 | 2,215,700 | +0.22(+0.27%) |
Sep 19, 2016 | 81.54 | 81.80 | 80.87 | 81.17 | 1,909,618 | -0.12(-0.14%) |
Sep 16, 2016 | 81.65 | 81.75 | 80.58 | 81.29 | 3,805,720 | -0.47(-0.58%) |
Sep 15, 2016 | 79.01 | 82.06 | 79.01 | 81.76 | 3,229,927 | +2.49(+3.14%) |
Sep 14, 2016 | 79.58 | 80.18 | 78.95 | 79.27 | 1,440,568 | -0.04(-0.05%) |
Sep 13, 2016 | 79.06 | 79.55 | 78.40 | 79.31 | 2,763,715 | +0.03(+0.04%) |
Sep 12, 2016 | 78.19 | 79.36 | 77.98 | 79.28 | 3,437,368 | +0.96(+1.23%) |
Sep 09, 2016 | 79.85 | 80.21 | 78.30 | 78.32 | 2,256,011 | -2.26(-2.80%) |
Sep 08, 2016 | 81.05 | 81.05 | 80.01 | 80.58 | 3,251,176 | -0.58(-0.71%) |
Sep 07, 2016 | 82.15 | 82.65 | 80.95 | 81.15 | 3,110,323 | -1.10(-1.34%) |
Sep 06, 2016 | 81.69 | 82.80 | 81.69 | 82.25 | 2,700,523 | +0.40(+0.49%) |
Sep 02, 2016 | 80.71 | 81.85 | 81.85 | 81.85 | 3,592,559 | +1.67(+2.08%) |