Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 105.73 | 105.81 | 105.09 | 105.32 | 1,008,668 | +0.54(+0.52%) |
Aug 30, 2017 | 104.71 | 105.20 | 104.55 | 104.78 | 1,174,224 | +0.81(+0.78%) |
Aug 29, 2017 | 103.62 | 104.08 | 103.51 | 103.97 | 1,149,913 | +0.92(+0.90%) |
Aug 28, 2017 | 103.96 | 103.96 | 102.86 | 103.04 | 846,482 | -0.60(-0.58%) |
Aug 25, 2017 | 103.67 | 104.00 | 103.27 | 103.65 | 850,638 | +0.55(+0.54%) |
Aug 24, 2017 | 103.69 | 103.78 | 103.02 | 103.10 | 1,296,805 | -0.20(-0.19%) |
Aug 23, 2017 | 103.29 | 103.67 | 103.11 | 103.29 | 1,306,834 | -0.71(-0.68%) |
Aug 22, 2017 | 103.70 | 104.34 | 103.55 | 104.00 | 1,540,318 | +0.12(+0.11%) |
Aug 21, 2017 | 104.33 | 104.45 | 103.63 | 103.89 | 1,115,864 | +0.41(+0.40%) |
Aug 18, 2017 | 103.52 | 103.83 | 103.16 | 103.48 | 1,629,025 | -0.51(-0.49%) |
Aug 17, 2017 | 105.23 | 105.41 | 103.97 | 103.99 | 982,108 | -0.78(-0.75%) |
Aug 16, 2017 | 104.68 | 105.05 | 104.35 | 104.77 | 1,595,085 | +0.64(+0.62%) |
Aug 15, 2017 | 103.79 | 104.15 | 103.55 | 104.13 | 1,038,341 | +0.55(+0.53%) |
Aug 14, 2017 | 104.10 | 104.30 | 103.55 | 103.58 | 794,893 | +0.52(+0.51%) |
Aug 11, 2017 | 103.15 | 103.83 | 102.67 | 103.05 | 1,497,307 | -0.21(-0.21%) |
Aug 10, 2017 | 103.47 | 104.00 | 103.19 | 103.27 | 1,536,879 | -1.41(-1.34%) |
Aug 09, 2017 | 104.52 | 105.08 | 104.40 | 104.67 | 2,776,574 | -1.05(-0.99%) |
Aug 08, 2017 | 106.06 | 106.47 | 105.32 | 105.72 | 1,099,956 | -0.63(-0.59%) |
Aug 07, 2017 | 106.01 | 106.78 | 105.97 | 106.35 | 574,144 | -0.45(-0.42%) |
Aug 04, 2017 | 106.79 | 107.05 | 106.17 | 106.80 | 996,547 | +0.21(+0.20%) |
Aug 03, 2017 | 106.64 | 107.19 | 105.62 | 106.58 | 1,219,063 | +0.92(+0.87%) |
Aug 02, 2017 | 106.38 | 106.50 | 105.36 | 105.67 | 2,839,501 | -0.94(-0.88%) |
Aug 01, 2017 | 106.78 | 107.07 | 106.13 | 106.61 | 1,516,255 | -0.75(-0.70%) |
Jul 31, 2017 | 108.19 | 108.31 | 106.71 | 107.36 | 1,242,574 | -0.46(-0.43%) |
Jul 28, 2017 | 107.59 | 108.54 | 107.31 | 107.82 | 2,378,162 | -1.48(-1.35%) |
Jul 27, 2017 | 108.67 | 110.34 | 108.30 | 109.30 | 8,340,591 | +6.34(+6.16%) |
Jul 26, 2017 | 102.60 | 103.42 | 102.43 | 102.95 | 3,149,119 | +1.56(+1.54%) |
Jul 25, 2017 | 102.07 | 102.14 | 101.05 | 101.40 | 1,149,643 | +0.17(+0.17%) |
Jul 24, 2017 | 101.46 | 101.60 | 101.06 | 101.23 | 1,123,218 | -0.86(-0.85%) |
Jul 21, 2017 | 102.29 | 102.66 | 101.81 | 102.09 | 1,580,006 | -0.69(-0.67%) |
Jul 20, 2017 | 103.11 | 103.23 | 102.46 | 102.78 | 2,226,694 | +0.62(+0.61%) |
Jul 19, 2017 | 101.65 | 102.15 | 101.30 | 102.15 | 877,322 | +0.29(+0.28%) |
Jul 18, 2017 | 101.83 | 102.17 | 101.53 | 101.87 | 1,024,990 | +0.27(+0.26%) |
Jul 17, 2017 | 101.66 | 102.35 | 101.51 | 101.60 | 2,478,750 | -0.09(-0.09%) |
Jul 14, 2017 | 101.38 | 101.84 | 100.99 | 101.69 | 1,253,816 | +1.10(+1.10%) |
Jul 13, 2017 | 100.52 | 100.69 | 100.29 | 100.59 | 710,171 | +0.48(+0.48%) |
Jul 12, 2017 | 99.67 | 100.58 | 99.65 | 100.11 | 1,033,065 | +1.28(+1.30%) |
Jul 11, 2017 | 98.02 | 99.12 | 97.65 | 98.83 | 2,126,487 | -0.61(-0.62%) |
Jul 10, 2017 | 99.73 | 100.20 | 99.31 | 99.44 | 1,279,570 | +0.84(+0.85%) |
Jul 07, 2017 | 98.15 | 98.97 | 98.07 | 98.60 | 1,552,754 | +0.40(+0.41%) |
Jul 06, 2017 | 97.22 | 98.35 | 96.96 | 98.20 | 3,868,402 | +0.33(+0.34%) |
Jul 05, 2017 | 98.01 | 98.02 | 97.48 | 97.87 | 918,401 | -0.37(-0.38%) |
Jul 03, 2017 | 97.87 | 98.43 | 97.71 | 98.25 | 558,320 | +0.05(+0.05%) |
Jun 30, 2017 | 98.99 | 99.02 | 98.03 | 98.19 | 1,751,603 | -0.27(-0.27%) |
Jun 29, 2017 | 99.84 | 99.88 | 97.76 | 98.46 | 3,493,198 | -2.71(-2.67%) |
Jun 28, 2017 | 101.33 | 101.51 | 100.88 | 101.17 | 1,022,903 | +0.07(+0.07%) |
Jun 27, 2017 | 101.52 | 101.81 | 101.06 | 101.09 | 894,149 | -0.27(-0.26%) |
Jun 26, 2017 | 102.30 | 102.47 | 101.32 | 101.36 | 959,589 | +0.55(+0.55%) |
Jun 23, 2017 | 100.51 | 100.95 | 100.24 | 100.81 | 1,020,938 | -0.04(-0.04%) |
Jun 22, 2017 | 101.42 | 101.54 | 100.80 | 100.85 | 1,625,086 | -0.42(-0.41%) |
Jun 21, 2017 | 101.42 | 101.81 | 101.08 | 101.27 | 1,228,696 | -0.32(-0.32%) |
Jun 20, 2017 | 102.56 | 102.64 | 101.29 | 101.59 | 1,180,783 | +0.03(+0.03%) |
Jun 19, 2017 | 101.80 | 101.98 | 101.43 | 101.57 | 1,075,703 | +0.22(+0.22%) |
Jun 16, 2017 | 101.43 | 101.53 | 100.79 | 101.34 | 1,087,306 | +0.61(+0.61%) |
Jun 15, 2017 | 100.27 | 101.15 | 99.99 | 100.73 | 1,070,476 | -0.69(-0.68%) |
Jun 14, 2017 | 102.02 | 102.11 | 101.03 | 101.42 | 920,564 | +0.09(+0.09%) |
Jun 13, 2017 | 100.98 | 101.66 | 100.80 | 101.33 | 805,771 | +0.82(+0.81%) |
Jun 12, 2017 | 101.08 | 100.20 | 100.51 | 1,590,072 | -0.48(-0.48%) | |
Jun 09, 2017 | 100.84 | 101.27 | 100.69 | 100.99 | 1,943,686 | -0.87(-0.86%) |
Jun 08, 2017 | 102.69 | 102.83 | 101.09 | 101.86 | 5,189,431 | -2.38(-2.28%) |
Jun 07, 2017 | 104.87 | 105.28 | 103.63 | 104.23 | 1,691,086 | -0.77(-0.74%) |
Jun 06, 2017 | 104.44 | 105.30 | 104.42 | 105.01 | 784,027 | -0.34(-0.32%) |
Jun 05, 2017 | 104.97 | 105.41 | 104.65 | 105.35 | 732,514 | +0.17(+0.16%) |
Jun 02, 2017 | 105.49 | 105.71 | 104.86 | 105.18 | 830,842 | +0.75(+0.72%) |
Jun 01, 2017 | 103.92 | 104.65 | 103.73 | 104.43 | 1,139,127 | +0.37(+0.36%) |
May 31, 2017 | 104.55 | 105.03 | 103.85 | 104.06 | 1,232,968 | +0.22(+0.21%) |
May 30, 2017 | 103.98 | 104.24 | 103.65 | 103.83 | 2,326,809 | -1.59(-1.51%) |
May 26, 2017 | 104.08 | 105.44 | 104.03 | 105.43 | 1,114,590 | +0.12(+0.11%) |
May 25, 2017 | 105.66 | 105.70 | 105.20 | 105.31 | 974,489 | -0.15(-0.14%) |
May 24, 2017 | 105.26 | 105.50 | 104.64 | 105.46 | 1,083,953 | -0.05(-0.05%) |
May 23, 2017 | 105.47 | 105.78 | 105.23 | 105.52 | 860,566 | +0.15(+0.14%) |
May 22, 2017 | 105.69 | 105.75 | 105.18 | 105.36 | 1,190,998 | +0.36(+0.35%) |
May 19, 2017 | 104.76 | 105.44 | 104.72 | 105.00 | 1,662,477 | +0.90(+0.86%) |
May 18, 2017 | 102.94 | 104.16 | 102.44 | 104.10 | 6,276,625 | -2.23(-2.10%) |
May 17, 2017 | 107.23 | 107.70 | 106.25 | 106.33 | 1,516,839 | -0.84(-0.78%) |
May 16, 2017 | 106.76 | 107.20 | 106.41 | 107.17 | 1,147,129 | +0.74(+0.69%) |
May 15, 2017 | 106.57 | 106.66 | 106.16 | 106.43 | 1,271,934 | -0.19(-0.18%) |
May 12, 2017 | 106.31 | 106.96 | 105.82 | 106.62 | 1,544,022 | +0.84(+0.79%) |
May 11, 2017 | 105.51 | 105.97 | 105.36 | 105.78 | 925,560 | -0.09(-0.08%) |
May 10, 2017 | 105.50 | 106.03 | 105.50 | 105.87 | 1,201,273 | -0.11(-0.10%) |
May 09, 2017 | 106.29 | 106.38 | 105.61 | 105.98 | 1,486,599 | +0.00(+0.00%) |
May 08, 2017 | 106.55 | 106.58 | 105.77 | 105.98 | 1,627,502 | -1.31(-1.22%) |
May 05, 2017 | 106.46 | 107.31 | 106.20 | 107.29 | 3,308,430 | +0.99(+0.93%) |
May 04, 2017 | 104.99 | 106.51 | 104.81 | 106.30 | 4,460,875 | +5.72(+5.69%) |
May 03, 2017 | 101.33 | 101.55 | 100.30 | 100.58 | 3,578,361 | +0.68(+0.69%) |
May 02, 2017 | 99.63 | 100.15 | 99.31 | 99.89 | 1,438,592 | +0.77(+0.78%) |
May 01, 2017 | 98.94 | 99.74 | 98.76 | 99.12 | 1,879,911 | +0.31(+0.32%) |
Apr 28, 2017 | 98.17 | 99.02 | 98.14 | 98.81 | 2,153,218 | +0.88(+0.90%) |
Apr 27, 2017 | 97.77 | 98.17 | 97.53 | 97.92 | 1,913,088 | +0.03(+0.03%) |
Apr 26, 2017 | 98.83 | 99.04 | 97.64 | 97.90 | 2,294,923 | -1.50(-1.51%) |
Apr 25, 2017 | 98.88 | 99.76 | 98.61 | 99.40 | 2,673,556 | +1.20(+1.22%) |
Apr 24, 2017 | 97.61 | 98.52 | 97.59 | 98.20 | 3,366,451 | +3.73(+3.94%) |
Apr 21, 2017 | 94.73 | 94.99 | 94.19 | 94.48 | 2,155,232 | -0.71(-0.74%) |
Apr 20, 2017 | 95.74 | 95.75 | 95.04 | 95.18 | 1,983,986 | -0.75(-0.78%) |
Apr 19, 2017 | 96.07 | 96.48 | 95.74 | 95.93 | 2,697,283 | -0.76(-0.79%) |
Apr 18, 2017 | 96.02 | 96.83 | 96.02 | 96.69 | 1,332,082 | +0.38(+0.40%) |
Apr 17, 2017 | 95.67 | 96.37 | 95.50 | 96.31 | 1,150,358 | +1.18(+1.24%) |
Apr 13, 2017 | 95.80 | 95.88 | 95.13 | 95.13 | 921,592 | -1.06(-1.10%) |
Apr 12, 2017 | 95.52 | 96.21 | 95.40 | 96.19 | 1,136,649 | +0.17(+0.18%) |
Apr 11, 2017 | 96.37 | 96.70 | 95.59 | 96.01 | 1,303,025 | -0.55(-0.57%) |
Apr 10, 2017 | 95.89 | 96.83 | 95.85 | 96.56 | 1,102,148 | +0.64(+0.66%) |
Apr 07, 2017 | 95.89 | 96.33 | 95.85 | 95.93 | 1,685,371 | -0.48(-0.50%) |
Apr 06, 2017 | 96.40 | 96.51 | 96.12 | 96.41 | 1,236,953 | +0.01(+0.01%) |
Apr 05, 2017 | 96.43 | 97.04 | 95.93 | 96.40 | 1,618,038 | -0.32(-0.33%) |
Apr 04, 2017 | 96.29 | 96.79 | 96.14 | 96.72 | 868,599 | +0.10(+0.10%) |
Apr 03, 2017 | 95.71 | 96.67 | 95.71 | 96.62 | 1,298,493 | +0.86(+0.89%) |
Mar 31, 2017 | 95.75 | 96.27 | 95.55 | 95.77 | 1,535,292 | -0.44(-0.45%) |
Mar 30, 2017 | 96.11 | 96.63 | 95.65 | 96.21 | 3,472,855 | -0.93(-0.96%) |
Mar 29, 2017 | 96.39 | 97.39 | 96.17 | 97.14 | 2,270,504 | -0.17(-0.18%) |
Mar 28, 2017 | 97.03 | 97.64 | 96.88 | 97.31 | 1,057,936 | +0.14(+0.14%) |
Mar 27, 2017 | 97.08 | 97.41 | 96.60 | 97.17 | 1,280,406 | +0.44(+0.46%) |
Mar 24, 2017 | 96.76 | 96.86 | 96.33 | 96.73 | 1,070,115 | -0.10(-0.11%) |
Mar 23, 2017 | 96.29 | 97.15 | 96.23 | 96.83 | 1,098,059 | +0.03(+0.04%) |
Mar 22, 2017 | 97.18 | 97.23 | 96.55 | 96.80 | 1,221,981 | -0.51(-0.52%) |
Mar 21, 2017 | 98.27 | 98.61 | 97.19 | 97.30 | 1,483,383 | -0.38(-0.38%) |
Mar 20, 2017 | 97.65 | 98.11 | 97.35 | 97.68 | 1,431,519 | +0.17(+0.18%) |
Mar 17, 2017 | 97.53 | 98.19 | 97.29 | 97.51 | 2,918,260 | +0.79(+0.81%) |
Mar 16, 2017 | 95.94 | 96.80 | 95.68 | 96.72 | 3,346,911 | +1.93(+2.03%) |
Mar 15, 2017 | 93.77 | 95.03 | 93.33 | 94.79 | 1,696,844 | +1.22(+1.31%) |
Mar 14, 2017 | 93.79 | 94.11 | 93.43 | 93.57 | 1,132,059 | -0.60(-0.64%) |
Mar 13, 2017 | 93.36 | 94.23 | 93.30 | 94.17 | 1,417,416 | +0.28(+0.30%) |
Mar 10, 2017 | 94.17 | 93.22 | 93.89 | 1,998,433 | +0.70(+0.75%) | |
Mar 09, 2017 | 92.65 | 93.30 | 92.46 | 93.19 | 1,616,696 | +0.69(+0.75%) |
Mar 08, 2017 | 93.17 | 93.40 | 92.30 | 92.51 | 3,261,878 | -1.46(-1.55%) |
Mar 07, 2017 | 92.92 | 94.53 | 92.51 | 93.96 | 5,041,191 | +0.40(+0.43%) |
Mar 06, 2017 | 94.17 | 94.37 | 93.45 | 93.56 | 2,175,131 | -1.31(-1.38%) |
Mar 03, 2017 | 93.48 | 95.07 | 93.41 | 94.87 | 3,255,110 | +2.51(+2.72%) |
Mar 02, 2017 | 92.96 | 93.43 | 92.15 | 92.36 | 6,711,956 | -3.57(-3.72%) |
Mar 01, 2017 | 95.73 | 96.14 | 95.43 | 95.93 | 2,763,233 | +0.39(+0.41%) |
Feb 28, 2017 | 94.91 | 95.66 | 94.69 | 95.53 | 1,278,573 | +0.13(+0.14%) |
Feb 27, 2017 | 95.07 | 95.50 | 95.03 | 95.40 | 1,244,741 | +0.07(+0.07%) |
Feb 24, 2017 | 94.84 | 95.42 | 94.62 | 95.33 | 1,059,803 | +0.44(+0.46%) |
Feb 23, 2017 | 94.98 | 95.38 | 94.84 | 94.90 | 1,151,217 | -0.35(-0.37%) |
Feb 22, 2017 | 93.94 | 95.45 | 93.94 | 95.25 | 1,788,784 | -0.15(-0.16%) |
Feb 21, 2017 | 95.21 | 95.54 | 95.04 | 95.39 | 1,599,362 | +0.44(+0.47%) |
Feb 17, 2017 | 94.95 | 94.95 | 94.95 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 94.36 | 94.98 | 94.19 | 94.91 | 1,071,417 | +0.72(+0.76%) |
Feb 15, 2017 | 93.47 | 94.34 | 93.30 | 94.19 | 2,002,011 | -0.43(-0.45%) |
Feb 14, 2017 | 93.64 | 94.72 | 93.03 | 94.62 | 2,599,607 | +1.41(+1.52%) |
Feb 13, 2017 | 92.93 | 93.36 | 92.74 | 93.20 | 1,023,535 | +0.82(+0.89%) |
Feb 10, 2017 | 92.03 | 92.97 | 91.97 | 92.38 | 2,070,564 | -0.42(-0.45%) |
Feb 09, 2017 | 92.40 | 93.12 | 92.46 | 92.80 | 1,748,711 | +0.40(+0.43%) |
Feb 08, 2017 | 92.72 | 92.85 | 92.27 | 92.40 | 1,879,659 | +0.44(+0.48%) |
Feb 07, 2017 | 91.92 | 92.09 | 91.72 | 91.96 | 1,523,295 | +0.33(+0.36%) |
Feb 06, 2017 | 91.70 | 91.72 | 91.26 | 91.62 | 1,394,672 | -0.25(-0.28%) |
Feb 03, 2017 | 92.47 | 92.73 | 91.85 | 91.88 | 1,705,046 | +0.71(+0.78%) |
Feb 02, 2017 | 91.71 | 92.07 | 90.86 | 91.17 | 1,799,581 | +0.12(+0.13%) |
Feb 01, 2017 | 90.49 | 91.43 | 90.35 | 91.05 | 1,283,419 | +0.08(+0.09%) |
Jan 31, 2017 | 90.83 | 91.14 | 90.58 | 90.97 | 1,308,298 | -0.20(-0.22%) |
Jan 30, 2017 | 90.71 | 91.41 | 90.68 | 91.17 | 1,382,257 | -0.59(-0.65%) |
Jan 27, 2017 | 92.19 | 92.28 | 91.70 | 91.76 | 1,337,605 | +0.31(+0.34%) |
Jan 26, 2017 | 92.05 | 92.24 | 91.39 | 91.45 | 1,703,759 | -1.21(-1.31%) |
Jan 25, 2017 | 92.84 | 93.01 | 92.44 | 92.66 | 1,196,222 | +0.03(+0.04%) |
Jan 24, 2017 | 92.53 | 92.79 | 92.21 | 92.63 | 979,142 | -0.07(-0.08%) |
Jan 23, 2017 | 92.65 | 92.87 | 91.99 | 92.70 | 1,450,126 | +0.74(+0.81%) |
Jan 20, 2017 | 92.24 | 92.30 | 91.70 | 91.96 | 1,644,260 | +0.46(+0.51%) |
Jan 19, 2017 | 92.11 | 92.18 | 91.38 | 91.49 | 1,119,320 | -0.45(-0.48%) |
Jan 18, 2017 | 92.24 | 92.36 | 91.78 | 91.94 | 1,143,881 | -0.77(-0.83%) |
Jan 17, 2017 | 91.80 | 92.74 | 91.78 | 92.71 | 1,782,003 | +0.34(+0.37%) |
Jan 13, 2017 | 92.37 | 92.37 | 92.37 | 0 | -0.07(-0.08%) | |
Jan 12, 2017 | 92.58 | 92.65 | 91.96 | 92.44 | 1,734,056 | +0.69(+0.75%) |
Jan 11, 2017 | 91.86 | 92.32 | 91.10 | 91.75 | 1,329,493 | -0.24(-0.27%) |
Jan 10, 2017 | 92.54 | 92.71 | 91.88 | 91.99 | 1,400,768 | -0.45(-0.48%) |
Jan 09, 2017 | 92.70 | 92.77 | 91.96 | 92.44 | 1,362,619 | +0.01(+0.01%) |
Jan 06, 2017 | 92.44 | 92.70 | 92.25 | 92.43 | 1,632,519 | -0.76(-0.81%) |
Jan 05, 2017 | 92.36 | 93.58 | 92.24 | 93.19 | 2,344,677 | +1.38(+1.50%) |
Jan 04, 2017 | 92.21 | 92.21 | 91.53 | 91.81 | 2,081,606 | +0.59(+0.65%) |
Jan 03, 2017 | 91.42 | 91.42 | 90.66 | 91.21 | 1,841,624 | -0.79(-0.85%) |
Dec 30, 2016 | 92.00 | 92.00 | 92.00 | 0 | +0.48(+0.52%) | |
Dec 29, 2016 | 91.31 | 91.55 | 91.14 | 91.52 | 1,236,084 | +0.86(+0.95%) |
Dec 28, 2016 | 90.25 | 90.87 | 90.22 | 90.66 | 1,183,359 | -0.02(-0.02%) |
Dec 27, 2016 | 91.33 | 91.34 | 90.47 | 90.67 | 1,556,143 | +0.38(+0.42%) |
Dec 23, 2016 | 90.30 | 90.30 | 90.30 | 0 | +0.58(+0.65%) | |
Dec 22, 2016 | 90.18 | 90.21 | 89.54 | 89.71 | 1,923,986 | -0.69(-0.76%) |
Dec 21, 2016 | 90.57 | 90.83 | 90.04 | 90.40 | 1,771,420 | +0.55(+0.61%) |
Dec 20, 2016 | 90.13 | 90.22 | 89.61 | 89.85 | 2,082,496 | +0.22(+0.24%) |
Dec 19, 2016 | 90.60 | 90.62 | 89.45 | 89.64 | 1,768,437 | -0.24(-0.26%) |
Dec 16, 2016 | 89.73 | 90.26 | 89.43 | 89.87 | 2,287,251 | +1.26(+1.42%) |
Dec 15, 2016 | 88.12 | 89.10 | 88.04 | 88.61 | 2,616,241 | -1.18(-1.31%) |
Dec 14, 2016 | 91.82 | 92.01 | 89.42 | 89.79 | 4,070,192 | -1.87(-2.04%) |
Dec 13, 2016 | 91.78 | 92.23 | 91.44 | 91.66 | 2,301,393 | +1.19(+1.31%) |
Dec 12, 2016 | 91.00 | 91.10 | 89.90 | 90.47 | 1,780,951 | +0.13(+0.14%) |
Dec 09, 2016 | 90.15 | 90.35 | 89.81 | 90.34 | 2,520,369 | +0.78(+0.87%) |
Dec 08, 2016 | 89.74 | 89.94 | 89.07 | 89.57 | 2,904,166 | -1.47(-1.62%) |
Dec 07, 2016 | 90.68 | 91.41 | 90.51 | 91.04 | 2,894,658 | +0.25(+0.28%) |
Dec 06, 2016 | 90.55 | 90.87 | 90.06 | 90.79 | 2,865,255 | +0.69(+0.77%) |
Dec 05, 2016 | 90.30 | 90.40 | 89.67 | 90.10 | 3,100,752 | +1.63(+1.84%) |
Dec 02, 2016 | 87.13 | 88.55 | 87.10 | 88.47 | 2,933,129 | +1.29(+1.48%) |
Dec 01, 2016 | 88.15 | 88.29 | 85.75 | 87.17 | 8,547,561 | -2.93(-3.25%) |
Nov 30, 2016 | 92.13 | 92.22 | 89.93 | 90.11 | 2,949,614 | -1.34(-1.47%) |
Nov 29, 2016 | 91.29 | 91.65 | 91.07 | 91.45 | 2,942,940 | -0.01(-0.01%) |
Nov 28, 2016 | 90.81 | 91.53 | 90.74 | 91.46 | 2,607,944 | +0.86(+0.94%) |
Nov 25, 2016 | 91.41 | 91.41 | 90.49 | 90.60 | 1,558,933 | +1.26(+1.41%) |
Nov 23, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.23(-0.25%) | |
Nov 22, 2016 | 89.57 | 89.91 | 89.34 | 89.57 | 4,116,017 | -0.58(-0.65%) |
Nov 21, 2016 | 89.17 | 90.44 | 89.15 | 90.16 | 4,265,865 | +1.27(+1.42%) |
Nov 18, 2016 | 89.05 | 89.12 | 88.13 | 88.89 | 4,102,094 | -0.98(-1.09%) |
Nov 17, 2016 | 90.04 | 90.52 | 89.86 | 89.87 | 5,015,293 | +0.64(+0.71%) |
Nov 16, 2016 | 89.45 | 90.43 | 89.01 | 89.23 | 3,387,053 | -0.79(-0.88%) |
Nov 15, 2016 | 89.05 | 90.13 | 88.94 | 90.03 | 3,353,089 | +1.05(+1.18%) |
Nov 14, 2016 | 90.74 | 90.96 | 88.48 | 88.98 | 7,362,457 | -3.59(-3.88%) |
Nov 11, 2016 | 92.25 | 93.08 | 91.89 | 92.57 | 6,496,964 | -0.60(-0.65%) |
Nov 10, 2016 | 94.24 | 94.44 | 91.99 | 93.17 | 7,071,754 | -3.29(-3.41%) |
Nov 09, 2016 | 97.73 | 97.73 | 94.44 | 96.46 | 4,590,706 | -2.81(-2.83%) |
Nov 08, 2016 | 97.90 | 99.39 | 97.84 | 99.27 | 3,374,254 | +2.20(+2.26%) |
Nov 07, 2016 | 96.71 | 97.23 | 96.15 | 97.07 | 3,527,148 | +0.82(+0.85%) |
Nov 04, 2016 | 97.10 | 97.24 | 96.05 | 96.26 | 2,768,538 | -0.27(-0.28%) |
Nov 03, 2016 | 97.15 | 97.19 | 96.35 | 96.52 | 3,780,353 | -1.88(-1.91%) |
Nov 02, 2016 | 98.95 | 99.00 | 98.08 | 98.40 | 2,162,849 | -0.34(-0.35%) |
Nov 01, 2016 | 99.80 | 99.91 | 98.35 | 98.75 | 2,102,278 | -0.43(-0.43%) |
Oct 31, 2016 | 99.25 | 99.31 | 98.13 | 99.18 | 2,754,122 | -1.16(-1.16%) |
Oct 28, 2016 | 101.74 | 102.09 | 100.28 | 100.34 | 6,287,273 | -3.97(-3.80%) |
Oct 27, 2016 | 105.17 | 105.34 | 103.83 | 104.30 | 2,070,034 | -0.09(-0.08%) |
Oct 26, 2016 | 104.30 | 105.07 | 104.01 | 104.39 | 2,927,255 | -1.91(-1.79%) |
Oct 25, 2016 | 106.54 | 106.06 | 106.30 | 1,720,932 | -1.12(-1.04%) | |
Oct 24, 2016 | 108.28 | 108.48 | 107.16 | 107.41 | 1,506,932 | -1.45(-1.33%) |
Oct 21, 2016 | 109.01 | 109.33 | 108.62 | 108.86 | 1,390,654 | -0.58(-0.53%) |
Oct 20, 2016 | 109.60 | 110.18 | 108.95 | 109.44 | 1,704,338 | -1.09(-0.99%) |
Oct 19, 2016 | 110.50 | 110.71 | 110.07 | 110.53 | 1,787,631 | +0.64(+0.59%) |
Oct 18, 2016 | 110.34 | 110.39 | 109.57 | 109.89 | 2,181,535 | -0.21(-0.20%) |
Oct 17, 2016 | 110.21 | 110.51 | 109.68 | 110.10 | 1,290,738 | -0.38(-0.34%) |
Oct 14, 2016 | 110.07 | 110.86 | 109.87 | 110.48 | 1,262,523 | +1.18(+1.08%) |
Oct 13, 2016 | 109.19 | 109.76 | 108.56 | 109.30 | 1,395,058 | -0.08(-0.07%) |
Oct 12, 2016 | 109.58 | 109.74 | 108.79 | 109.38 | 1,534,537 | -0.69(-0.62%) |
Oct 11, 2016 | 109.92 | 110.32 | 109.22 | 110.06 | 1,439,013 | +0.58(+0.53%) |
Oct 10, 2016 | 109.01 | 110.34 | 108.89 | 109.48 | 1,160,330 | +0.21(+0.19%) |
Oct 07, 2016 | 109.08 | 109.44 | 108.21 | 109.28 | 1,292,327 | -0.01(-0.01%) |
Oct 06, 2016 | 109.71 | 110.33 | 109.19 | 109.28 | 1,843,778 | -1.72(-1.55%) |
Oct 05, 2016 | 111.14 | 111.35 | 110.69 | 111.00 | 2,149,881 | +0.46(+0.42%) |
Oct 04, 2016 | 111.22 | 111.47 | 110.27 | 110.54 | 1,910,665 | -0.16(-0.15%) |
Oct 03, 2016 | 111.82 | 112.04 | 110.66 | 110.70 | 1,628,997 | -2.15(-1.90%) |
Sep 30, 2016 | 112.28 | 113.28 | 112.07 | 112.85 | 1,712,577 | +0.22(+0.19%) |
Sep 29, 2016 | 113.66 | 113.78 | 112.20 | 112.63 | 4,037,358 | -1.96(-1.71%) |
Sep 28, 2016 | 113.50 | 114.76 | 113.50 | 114.59 | 2,546,256 | +1.34(+1.18%) |
Sep 27, 2016 | 112.37 | 113.83 | 112.29 | 113.25 | 2,388,448 | -0.27(-0.24%) |
Sep 26, 2016 | 112.26 | 116.86 | 111.63 | 113.53 | 3,541,497 | +1.75(+1.57%) |
Sep 23, 2016 | 111.44 | 112.17 | 111.37 | 111.77 | 904,773 | +0.09(+0.08%) |
Sep 22, 2016 | 111.83 | 112.39 | 111.64 | 111.69 | 1,578,438 | +2.37(+2.17%) |
Sep 21, 2016 | 107.82 | 109.49 | 107.81 | 109.32 | 823,177 | +1.22(+1.13%) |
Sep 20, 2016 | 108.60 | 108.63 | 108.10 | 108.10 | 589,638 | +0.50(+0.46%) |
Sep 19, 2016 | 107.61 | 108.03 | 107.09 | 107.60 | 949,008 | +1.04(+0.98%) |
Sep 16, 2016 | 106.70 | 106.90 | 106.08 | 106.56 | 887,540 | -0.40(-0.38%) |
Sep 15, 2016 | 105.98 | 107.10 | 105.49 | 106.97 | 980,238 | +1.53(+1.45%) |
Sep 14, 2016 | 105.14 | 105.91 | 104.96 | 105.44 | 732,842 | +0.20(+0.19%) |
Sep 13, 2016 | 106.21 | 106.80 | 104.92 | 105.24 | 1,390,373 | -1.93(-1.80%) |
Sep 12, 2016 | 105.47 | 107.33 | 105.47 | 107.17 | 1,408,265 | +1.35(+1.27%) |
Sep 09, 2016 | 107.80 | 107.90 | 105.82 | 105.82 | 1,550,575 | -2.86(-2.63%) |
Sep 08, 2016 | 109.29 | 109.65 | 108.58 | 108.68 | 755,937 | -0.69(-0.64%) |
Sep 07, 2016 | 110.31 | 110.41 | 109.29 | 109.38 | 882,093 | -0.49(-0.45%) |
Sep 06, 2016 | 109.42 | 110.02 | 109.22 | 109.87 | 913,899 | +1.01(+0.93%) |
Sep 02, 2016 | 108.90 | 108.86 | 108.86 | 108.86 | 909,000 | +1.67(+1.56%) |