Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.79 | 100.43 | 99.73 | 100.25 | 8,058,126 | +0.63(+0.63%) |
Sep 28, 2017 | 98.83 | 100.00 | 98.82 | 99.62 | 6,243,602 | +0.66(+0.66%) |
Sep 27, 2017 | 99.19 | 98.97 | 8,752,135 | +0.91(+0.92%) | ||
Sep 26, 2017 | 98.22 | 99.09 | 98.00 | 98.06 | 6,575,175 | -0.08(-0.08%) |
Sep 25, 2017 | 100.50 | 100.65 | 97.88 | 98.14 | 9,861,227 | -2.42(-2.41%) |
Sep 22, 2017 | 100.22 | 100.67 | 100.08 | 100.56 | 5,206,118 | +0.24(+0.24%) |
Sep 21, 2017 | 100.03 | 100.61 | 99.69 | 100.32 | 5,015,001 | +0.32(+0.32%) |
Sep 20, 2017 | 100.50 | 100.75 | 99.51 | 100.00 | 8,606,098 | -0.42(-0.42%) |
Sep 19, 2017 | 100.15 | 100.91 | 99.86 | 100.42 | 10,239,557 | +0.55(+0.55%) |
Sep 18, 2017 | 100.36 | 100.52 | 99.66 | 99.86 | 7,694,932 | -0.45(-0.45%) |
Sep 15, 2017 | 100.73 | 101.11 | 99.98 | 100.31 | 13,250,817 | -0.74(-0.74%) |
Sep 14, 2017 | 100.50 | 101.77 | 100.50 | 101.05 | 8,559,541 | +0.24(+0.24%) |
Sep 13, 2017 | 101.22 | 101.22 | 100.25 | 100.81 | 6,524,817 | -0.36(-0.36%) |
Sep 12, 2017 | 101.59 | 101.59 | 100.75 | 101.18 | 5,471,401 | +0.06(+0.06%) |
Sep 11, 2017 | 100.48 | 101.12 | 100.17 | 101.12 | 7,300,268 | +1.64(+1.65%) |
Sep 08, 2017 | 99.39 | 99.81 | 99.13 | 99.48 | 6,075,057 | -0.12(-0.12%) |
Sep 07, 2017 | 98.80 | 100.44 | 98.70 | 99.61 | 6,832,371 | +1.31(+1.34%) |
Sep 06, 2017 | 98.44 | 98.83 | 98.21 | 98.29 | 6,689,191 | +0.16(+0.17%) |
Sep 05, 2017 | 98.50 | 98.56 | 97.41 | 98.13 | 6,652,620 | -0.85(-0.86%) |
Sep 01, 2017 | 99.11 | 99.15 | 98.54 | 98.98 | 4,688,960 | +0.36(+0.37%) |
Aug 31, 2017 | 99.13 | 99.25 | 98.14 | 98.61 | 14,450,748 | -0.20(-0.20%) |
Aug 30, 2017 | 98.79 | 99.07 | 98.61 | 98.81 | 9,146,100 | -0.04(-0.04%) |
Aug 29, 2017 | 98.04 | 99.14 | 97.78 | 98.85 | 7,490,240 | -0.01(-0.01%) |
Aug 28, 2017 | 98.74 | 98.91 | 98.37 | 98.86 | 4,114,529 | +0.41(+0.42%) |
Aug 25, 2017 | 98.74 | 98.96 | 98.27 | 98.45 | 4,689,974 | +0.12(+0.13%) |
Aug 24, 2017 | 98.42 | 98.60 | 97.78 | 98.33 | 4,285,271 | +0.04(+0.04%) |
Aug 23, 2017 | 98.85 | 99.04 | 98.11 | 98.29 | 5,308,746 | -0.85(-0.86%) |
Aug 22, 2017 | 98.54 | 99.26 | 98.25 | 99.14 | 5,751,690 | +0.81(+0.82%) |
Aug 21, 2017 | 97.76 | 98.45 | 97.48 | 98.33 | 5,663,289 | +0.68(+0.69%) |
Aug 18, 2017 | 97.24 | 98.20 | 97.11 | 97.65 | 5,952,968 | +0.33(+0.34%) |
Aug 17, 2017 | 98.43 | 98.63 | 97.32 | 97.32 | 7,748,523 | -1.10(-1.12%) |
Aug 16, 2017 | 97.89 | 99.01 | 97.78 | 98.42 | 14,075,308 | +0.81(+0.83%) |
Aug 15, 2017 | 97.35 | 97.75 | 96.98 | 97.61 | 5,662,922 | +0.72(+0.75%) |
Aug 14, 2017 | 96.04 | 97.12 | 95.82 | 96.89 | 5,948,327 | +1.69(+1.78%) |
Aug 11, 2017 | 94.68 | 95.39 | 94.66 | 95.19 | 5,539,155 | +0.57(+0.60%) |
Aug 10, 2017 | 95.62 | 95.93 | 94.57 | 94.62 | 9,000,211 | -1.41(-1.47%) |
Aug 09, 2017 | 95.83 | 96.34 | 95.68 | 96.03 | 7,257,133 | -0.29(-0.31%) |
Aug 08, 2017 | 96.53 | 96.74 | 95.99 | 96.33 | 6,605,916 | -0.20(-0.21%) |
Aug 07, 2017 | 95.98 | 96.57 | 95.67 | 96.53 | 7,409,565 | +0.57(+0.59%) |
Aug 04, 2017 | 96.02 | 96.38 | 95.69 | 95.95 | 4,855,539 | +0.29(+0.30%) |
Aug 03, 2017 | 96.00 | 96.15 | 95.42 | 95.67 | 5,989,504 | -0.66(-0.68%) |
Aug 02, 2017 | 96.09 | 96.33 | 95.34 | 96.33 | 6,261,910 | +0.39(+0.41%) |
Aug 01, 2017 | 95.45 | 96.12 | 95.07 | 95.94 | 6,327,488 | +1.25(+1.32%) |
Jul 31, 2017 | 94.63 | 95.11 | 94.29 | 94.69 | 7,966,293 | +0.39(+0.41%) |
Jul 28, 2017 | 94.27 | 94.72 | 93.69 | 94.30 | 6,896,186 | -0.40(-0.42%) |
Jul 27, 2017 | 96.03 | 96.23 | 93.73 | 94.70 | 11,085,949 | -1.22(-1.27%) |
Jul 26, 2017 | 95.12 | 96.05 | 94.98 | 95.92 | 7,575,804 | +0.82(+0.86%) |
Jul 25, 2017 | 95.73 | 95.92 | 94.92 | 95.10 | 7,122,242 | -0.36(-0.38%) |
Jul 24, 2017 | 94.68 | 95.51 | 94.29 | 95.46 | 9,658,194 | +0.73(+0.77%) |
Jul 21, 2017 | 94.73 | 95.57 | 94.24 | 94.73 | 18,295,176 | +1.42(+1.52%) |
Jul 20, 2017 | 94.26 | 94.29 | 93.14 | 93.31 | 9,012,441 | -0.13(-0.14%) |
Jul 19, 2017 | 92.86 | 93.52 | 92.78 | 93.44 | 6,718,804 | +0.64(+0.69%) |
Jul 18, 2017 | 92.11 | 92.97 | 91.88 | 92.81 | 7,817,261 | +0.71(+0.77%) |
Jul 17, 2017 | 92.36 | 92.53 | 91.87 | 92.09 | 6,218,540 | -0.10(-0.10%) |
Jul 14, 2017 | 91.44 | 92.61 | 91.42 | 92.19 | 6,514,434 | +0.94(+1.03%) |
Jul 13, 2017 | 91.70 | 91.92 | 91.09 | 91.25 | 7,067,138 | -0.23(-0.25%) |
Jul 12, 2017 | 91.28 | 91.73 | 90.95 | 91.48 | 6,282,055 | +0.73(+0.81%) |
Jul 11, 2017 | 90.43 | 90.95 | 90.29 | 90.74 | 5,839,769 | +0.30(+0.34%) |
Jul 10, 2017 | 89.54 | 90.70 | 89.54 | 90.44 | 9,307,091 | +1.11(+1.25%) |
Jul 07, 2017 | 88.93 | 89.79 | 88.93 | 89.33 | 6,493,403 | +0.64(+0.72%) |
Jul 06, 2017 | 88.88 | 89.37 | 88.63 | 88.69 | 8,637,857 | -0.72(-0.81%) |
Jul 05, 2017 | 89.16 | 89.78 | 89.14 | 89.41 | 9,818,920 | +0.63(+0.71%) |
Jul 03, 2017 | 89.76 | 89.79 | 88.78 | 88.78 | 6,516,419 | -0.41(-0.46%) |
Jun 30, 2017 | 89.76 | 89.99 | 89.19 | 89.19 | 9,501,401 | -0.61(-0.68%) |
Jun 29, 2017 | 91.10 | 91.10 | 89.41 | 89.80 | 9,326,768 | -1.72(-1.88%) |
Jun 28, 2017 | 90.50 | 91.68 | 90.03 | 91.52 | 5,857,813 | +1.26(+1.40%) |
Jun 27, 2017 | 90.50 | 90.68 | 90.00 | 90.26 | 6,606,777 | -0.30(-0.34%) |
Jun 26, 2017 | 91.11 | 91.56 | 90.45 | 90.56 | 7,329,371 | -0.34(-0.38%) |
Jun 23, 2017 | 89.55 | 90.97 | 89.30 | 90.90 | 12,235,856 | +1.55(+1.73%) |
Jun 22, 2017 | 89.87 | 89.89 | 89.28 | 89.35 | 6,147,160 | -0.56(-0.62%) |
Jun 21, 2017 | 89.98 | 90.13 | 89.47 | 89.92 | 5,899,560 | +0.15(+0.17%) |
Jun 20, 2017 | 90.15 | 90.31 | 89.72 | 89.76 | 5,916,100 | -0.39(-0.43%) |
Jun 19, 2017 | 90.12 | 90.21 | 89.64 | 90.15 | 6,292,007 | +0.59(+0.66%) |
Jun 16, 2017 | 89.70 | 89.82 | 89.15 | 89.56 | 15,461,460 | +0.00(+0.00%) |
Jun 15, 2017 | 89.82 | 89.91 | 88.95 | 89.56 | 13,451,888 | -1.09(-1.21%) |
Jun 14, 2017 | 90.66 | 91.30 | 90.31 | 90.66 | 6,673,428 | +0.23(+0.25%) |
Jun 13, 2017 | 89.40 | 90.68 | 89.37 | 90.43 | 9,147,493 | +1.50(+1.69%) |
Jun 12, 2017 | 89.11 | 89.44 | 88.26 | 88.93 | 16,412,849 | -1.01(-1.12%) |
Jun 09, 2017 | 91.39 | 91.54 | 89.13 | 89.93 | 17,755,626 | -1.46(-1.59%) |
Jun 08, 2017 | 91.18 | 91.42 | 90.63 | 91.39 | 8,117,390 | +0.00(+0.00%) |
Jun 07, 2017 | 91.33 | 91.51 | 91.08 | 91.39 | 7,065,948 | +0.29(+0.31%) |
Jun 06, 2017 | 91.56 | 91.87 | 90.89 | 91.10 | 7,391,504 | -0.72(-0.79%) |
Jun 05, 2017 | 91.61 | 91.87 | 91.41 | 91.83 | 15,256,859 | +0.38(+0.42%) |
Jun 02, 2017 | 90.74 | 91.48 | 90.74 | 91.45 | 9,010,952 | +0.71(+0.79%) |
Jun 01, 2017 | 90.73 | 90.78 | 89.98 | 90.73 | 9,370,153 | +0.16(+0.18%) |
May 31, 2017 | 90.43 | 90.86 | 89.84 | 90.57 | 10,373,048 | +0.48(+0.54%) |
May 30, 2017 | 90.03 | 90.24 | 89.73 | 90.09 | 6,615,543 | +0.05(+0.05%) |
May 26, 2017 | 90.35 | 90.47 | 89.77 | 90.04 | 4,346,562 | -0.35(-0.39%) |
May 25, 2017 | 90.44 | 90.71 | 90.25 | 90.39 | 7,635,827 | +0.22(+0.24%) |
May 24, 2017 | 89.42 | 90.34 | 89.42 | 90.17 | 7,272,306 | +0.90(+1.01%) |
May 23, 2017 | 88.98 | 89.47 | 88.90 | 89.27 | 8,007,789 | +0.52(+0.59%) |
May 22, 2017 | 88.00 | 89.02 | 87.91 | 88.75 | 9,658,672 | +0.79(+0.90%) |
May 19, 2017 | 87.48 | 88.27 | 87.22 | 87.96 | 9,842,770 | +0.73(+0.84%) |
May 18, 2017 | 86.89 | 87.96 | 86.89 | 87.22 | 8,663,622 | -0.05(-0.05%) |
May 17, 2017 | 87.96 | 88.22 | 87.22 | 87.27 | 8,663,823 | -1.17(-1.32%) |
May 16, 2017 | 88.63 | 88.98 | 88.27 | 88.44 | 5,789,334 | -0.08(-0.09%) |
May 15, 2017 | 88.04 | 88.69 | 88.03 | 88.51 | 7,415,098 | +0.47(+0.54%) |
May 12, 2017 | 87.53 | 88.09 | 87.33 | 88.04 | 6,213,226 | +0.60(+0.68%) |
May 11, 2017 | 87.46 | 87.64 | 86.98 | 87.44 | 7,427,962 | -0.14(-0.16%) |
May 10, 2017 | 87.06 | 87.73 | 87.04 | 87.58 | 7,107,225 | +0.24(+0.27%) |
May 09, 2017 | 87.25 | 87.48 | 87.19 | 87.34 | 4,180,801 | +0.08(+0.09%) |
May 08, 2017 | 87.39 | 87.50 | 86.89 | 87.27 | 5,501,923 | -0.16(-0.18%) |
May 05, 2017 | 88.20 | 88.28 | 87.12 | 87.43 | 9,315,925 | -0.50(-0.57%) |
May 04, 2017 | 88.01 | 88.15 | 87.58 | 87.93 | 5,537,222 | +0.17(+0.19%) |
May 03, 2017 | 87.72 | 87.86 | 87.32 | 87.76 | 5,170,593 | -0.09(-0.11%) |
May 02, 2017 | 86.98 | 88.06 | 86.90 | 87.86 | 12,246,867 | +1.22(+1.40%) |
May 01, 2017 | 86.67 | 87.03 | 86.53 | 86.64 | 9,523,904 | +0.04(+0.04%) |
Apr 28, 2017 | 86.77 | 86.92 | 86.38 | 86.60 | 7,255,617 | -0.36(-0.41%) |
Apr 27, 2017 | 87.30 | 87.34 | 86.66 | 86.96 | 6,167,714 | -0.21(-0.24%) |
Apr 26, 2017 | 87.36 | 87.80 | 87.11 | 87.17 | 11,897,194 | -0.28(-0.31%) |
Apr 25, 2017 | 87.34 | 87.68 | 86.95 | 87.45 | 8,183,233 | +0.25(+0.28%) |
Apr 24, 2017 | 87.49 | 87.80 | 86.40 | 87.20 | 12,329,244 | +0.66(+0.77%) |
Apr 21, 2017 | 88.08 | 88.10 | 86.42 | 86.54 | 20,478,848 | +0.00(+0.00%) |
Apr 20, 2017 | 85.58 | 86.87 | 85.36 | 86.54 | 12,785,580 | +1.33(+1.56%) |
Apr 19, 2017 | 85.53 | 86.03 | 85.07 | 85.21 | 7,689,978 | +0.02(+0.02%) |
Apr 18, 2017 | 85.10 | 85.37 | 84.72 | 85.19 | 7,187,141 | -0.08(-0.09%) |
Apr 17, 2017 | 84.58 | 85.35 | 84.26 | 85.27 | 6,448,805 | +0.89(+1.06%) |
Apr 13, 2017 | 83.99 | 85.23 | 83.96 | 84.37 | 7,628,771 | +0.18(+0.21%) |
Apr 12, 2017 | 84.21 | 84.69 | 84.08 | 84.19 | 6,227,586 | -0.16(-0.19%) |
Apr 11, 2017 | 84.12 | 84.35 | 83.67 | 84.35 | 7,434,677 | -0.01(-0.01%) |
Apr 10, 2017 | 84.14 | 84.73 | 84.04 | 84.36 | 6,319,153 | +0.11(+0.14%) |
Apr 07, 2017 | 84.47 | 84.72 | 84.04 | 84.25 | 5,729,432 | -0.33(-0.39%) |
Apr 06, 2017 | 84.50 | 84.74 | 84.29 | 84.58 | 8,925,557 | +0.06(+0.07%) |
Apr 05, 2017 | 84.62 | 85.64 | 84.45 | 84.52 | 7,638,118 | +0.24(+0.28%) |
Apr 04, 2017 | 84.51 | 84.81 | 84.17 | 84.29 | 5,118,972 | -0.55(-0.65%) |
Apr 03, 2017 | 84.63 | 84.93 | 83.93 | 84.84 | 9,612,163 | +0.47(+0.55%) |
Mar 31, 2017 | 84.48 | 84.83 | 84.37 | 84.37 | 6,772,462 | -0.13(-0.16%) |
Mar 30, 2017 | 84.57 | 84.59 | 84.12 | 84.51 | 6,557,914 | -0.16(-0.19%) |
Mar 29, 2017 | 84.49 | 84.87 | 84.08 | 84.67 | 4,990,525 | +0.06(+0.07%) |
Mar 28, 2017 | 84.61 | 84.89 | 84.01 | 84.61 | 7,421,025 | +0.16(+0.19%) |
Mar 27, 2017 | 83.84 | 84.49 | 83.61 | 84.45 | 5,508,760 | -0.23(-0.27%) |
Mar 24, 2017 | 84.55 | 85.07 | 84.47 | 84.68 | 8,002,563 | +0.31(+0.37%) |
Mar 23, 2017 | 83.99 | 84.87 | 83.95 | 84.36 | 8,121,095 | +0.32(+0.38%) |
Mar 22, 2017 | 83.40 | 84.53 | 83.40 | 84.04 | 8,245,762 | +0.44(+0.52%) |
Mar 21, 2017 | 84.96 | 85.17 | 83.55 | 83.60 | 11,683,163 | -1.06(-1.26%) |
Mar 20, 2017 | 85.72 | 87.39 | 84.46 | 84.67 | 9,941,046 | -1.01(-1.17%) |
Mar 17, 2017 | 85.68 | 86.04 | 85.61 | 85.67 | 9,072,458 | +0.19(+0.22%) |
Mar 16, 2017 | 85.74 | 85.76 | 84.94 | 85.48 | 9,663,383 | +0.11(+0.13%) |
Mar 15, 2017 | 85.21 | 85.54 | 84.89 | 85.37 | 6,688,927 | +0.35(+0.41%) |
Mar 14, 2017 | 85.38 | 85.47 | 84.72 | 85.02 | 6,330,117 | -0.53(-0.62%) |
Mar 13, 2017 | 85.26 | 85.74 | 85.08 | 85.55 | 9,420,270 | +0.36(+0.42%) |
Mar 10, 2017 | 84.97 | 85.31 | 84.59 | 85.19 | 12,899,946 | +0.59(+0.70%) |
Mar 09, 2017 | 84.52 | 84.97 | 84.22 | 84.60 | 6,270,404 | +0.14(+0.17%) |
Mar 08, 2017 | 84.66 | 84.78 | 84.37 | 84.46 | 6,175,375 | -0.09(-0.11%) |
Mar 07, 2017 | 84.49 | 84.78 | 84.35 | 84.55 | 5,977,559 | +0.11(+0.13%) |
Mar 06, 2017 | 84.05 | 84.75 | 83.80 | 84.44 | 7,739,268 | +0.14(+0.17%) |
Mar 03, 2017 | 83.84 | 84.41 | 83.72 | 84.30 | 6,018,440 | +0.25(+0.29%) |
Mar 02, 2017 | 84.50 | 84.62 | 83.64 | 84.05 | 11,105,589 | -0.44(-0.52%) |
Mar 01, 2017 | 84.25 | 84.63 | 83.95 | 84.49 | 11,724,646 | +1.00(+1.19%) |
Feb 28, 2017 | 83.70 | 83.91 | 83.31 | 83.49 | 9,021,786 | -0.06(-0.07%) |
Feb 27, 2017 | 83.85 | 83.91 | 83.46 | 83.55 | 6,453,372 | -0.41(-0.49%) |
Feb 24, 2017 | 82.94 | 83.96 | 82.88 | 83.96 | 5,425,869 | +0.24(+0.28%) |
Feb 23, 2017 | 83.77 | 84.01 | 83.42 | 83.72 | 6,362,475 | +0.36(+0.43%) |
Feb 22, 2017 | 83.18 | 83.69 | 83.08 | 83.36 | 8,831,079 | -0.11(-0.14%) |
Feb 21, 2017 | 83.08 | 83.58 | 82.76 | 83.47 | 9,796,994 | +0.44(+0.53%) |
Feb 17, 2017 | 83.03 | 83.03 | 83.03 | 0 | +0.05(+0.06%) | |
Feb 16, 2017 | 83.12 | 83.24 | 82.40 | 82.99 | 9,142,970 | -0.12(-0.15%) |
Feb 15, 2017 | 82.62 | 83.11 | 82.31 | 83.11 | 8,478,255 | +0.81(+0.99%) |
Feb 14, 2017 | 81.99 | 82.41 | 81.74 | 82.30 | 6,272,502 | +0.39(+0.47%) |
Feb 13, 2017 | 81.68 | 82.16 | 81.49 | 81.91 | 6,375,979 | +0.51(+0.63%) |
Feb 10, 2017 | 81.30 | 81.63 | 80.76 | 81.40 | 11,008,908 | +0.30(+0.37%) |
Feb 09, 2017 | 80.90 | 81.28 | 80.43 | 81.10 | 6,917,024 | +0.46(+0.58%) |
Feb 08, 2017 | 81.30 | 81.34 | 80.62 | 80.63 | 8,006,927 | -0.65(-0.80%) |
Feb 07, 2017 | 81.46 | 81.82 | 81.18 | 81.28 | 9,075,764 | -0.05(-0.06%) |
Feb 06, 2017 | 81.56 | 81.59 | 81.03 | 81.33 | 10,198,844 | -0.24(-0.29%) |
Feb 03, 2017 | 81.25 | 82.27 | 80.65 | 81.57 | 29,632,466 | +3.58(+4.59%) |
Feb 02, 2017 | 77.84 | 78.36 | 77.30 | 77.99 | 11,745,972 | -0.13(-0.17%) |
Feb 01, 2017 | 78.56 | 78.74 | 77.75 | 78.12 | 7,947,289 | -0.26(-0.33%) |
Jan 31, 2017 | 77.83 | 78.91 | 77.80 | 78.38 | 7,887,449 | -0.94(-1.18%) |
Jan 30, 2017 | 79.10 | 79.35 | 78.33 | 79.31 | 9,276,930 | -0.07(-0.08%) |
Jan 27, 2017 | 78.95 | 79.41 | 78.57 | 79.38 | 5,747,119 | +0.50(+0.64%) |
Jan 26, 2017 | 79.52 | 79.52 | 78.72 | 78.88 | 8,880,469 | -0.63(-0.79%) |
Jan 25, 2017 | 79.40 | 79.85 | 79.08 | 79.50 | 9,873,312 | +0.63(+0.81%) |
Jan 24, 2017 | 78.08 | 79.11 | 77.56 | 78.87 | 8,856,857 | +1.02(+1.31%) |
Jan 23, 2017 | 77.42 | 77.99 | 77.23 | 77.84 | 7,824,054 | +0.29(+0.38%) |
Jan 20, 2017 | 77.79 | 77.97 | 77.33 | 77.55 | 9,548,929 | +0.10(+0.13%) |
Jan 19, 2017 | 77.50 | 77.56 | 77.14 | 77.45 | 6,837,006 | +0.13(+0.17%) |
Jan 18, 2017 | 77.01 | 77.54 | 76.74 | 77.31 | 8,982,925 | +0.31(+0.41%) |
Jan 17, 2017 | 76.53 | 77.22 | 76.53 | 77.00 | 6,676,356 | +0.09(+0.11%) |
Jan 13, 2017 | 76.92 | 76.92 | 76.92 | 0 | -0.19(-0.25%) | |
Jan 12, 2017 | 76.80 | 77.20 | 76.29 | 77.11 | 7,264,715 | -0.41(-0.53%) |
Jan 11, 2017 | 76.99 | 77.51 | 76.67 | 77.51 | 7,913,745 | +0.46(+0.60%) |
Jan 10, 2017 | 77.42 | 77.61 | 76.88 | 77.05 | 6,349,854 | -0.42(-0.54%) |
Jan 09, 2017 | 77.97 | 78.13 | 77.37 | 77.47 | 7,708,975 | -0.44(-0.56%) |
Jan 06, 2017 | 77.04 | 78.17 | 76.70 | 77.90 | 9,390,441 | +1.06(+1.38%) |
Jan 05, 2017 | 76.13 | 77.26 | 76.02 | 76.84 | 8,236,247 | +0.89(+1.17%) |
Jan 04, 2017 | 75.28 | 76.05 | 75.20 | 75.95 | 8,476,980 | +0.62(+0.82%) |
Jan 03, 2017 | 74.63 | 75.72 | 74.38 | 75.33 | 14,531,672 | +1.40(+1.90%) |
Dec 30, 2016 | 73.93 | 73.93 | 73.93 | 0 | -0.29(-0.40%) | |
Dec 29, 2016 | 74.38 | 74.71 | 74.20 | 74.23 | 6,585,814 | +0.03(+0.04%) |
Dec 28, 2016 | 74.29 | 74.53 | 73.88 | 74.20 | 8,005,604 | -0.05(-0.06%) |
Dec 27, 2016 | 74.17 | 74.72 | 74.13 | 74.24 | 3,979,554 | +0.19(+0.26%) |
Dec 23, 2016 | 74.05 | 74.05 | 74.05 | 0 | +0.24(+0.32%) | |
Dec 22, 2016 | 73.93 | 73.97 | 73.14 | 73.82 | 12,741,781 | -0.23(-0.31%) |
Dec 21, 2016 | 74.37 | 74.43 | 73.89 | 74.05 | 9,860,352 | -0.21(-0.28%) |
Dec 20, 2016 | 74.30 | 74.46 | 73.62 | 74.25 | 7,299,667 | +0.25(+0.33%) |
Dec 19, 2016 | 73.95 | 74.48 | 73.93 | 74.01 | 9,178,661 | -0.24(-0.32%) |
Dec 16, 2016 | 75.07 | 75.30 | 74.07 | 74.24 | 20,200,296 | -1.09(-1.45%) |
Dec 15, 2016 | 75.21 | 76.18 | 74.98 | 75.33 | 14,848,858 | +0.35(+0.47%) |
Dec 14, 2016 | 75.13 | 75.79 | 74.97 | 74.98 | 21,233,910 | -0.07(-0.09%) |
Dec 13, 2016 | 74.68 | 75.33 | 74.15 | 75.05 | 13,550,729 | +0.66(+0.89%) |
Dec 12, 2016 | 74.85 | 74.89 | 73.83 | 74.39 | 12,601,761 | -0.61(-0.81%) |
Dec 09, 2016 | 75.00 | 75.74 | 74.70 | 74.99 | 11,321,623 | -0.13(-0.18%) |
Dec 08, 2016 | 75.50 | 75.68 | 74.83 | 75.13 | 14,033,168 | -0.03(-0.04%) |
Dec 07, 2016 | 73.22 | 75.32 | 73.20 | 75.15 | 14,667,923 | +2.08(+2.85%) |
Dec 06, 2016 | 73.86 | 73.88 | 72.69 | 73.07 | 14,650,148 | -0.19(-0.26%) |
Dec 05, 2016 | 72.61 | 73.53 | 72.54 | 73.26 | 12,788,561 | +1.51(+2.10%) |
Dec 02, 2016 | 71.45 | 72.25 | 71.23 | 71.75 | 14,383,385 | +0.27(+0.38%) |
Dec 01, 2016 | 73.48 | 73.55 | 71.31 | 71.48 | 22,215,394 | -1.79(-2.44%) |
Nov 30, 2016 | 75.29 | 75.29 | 73.23 | 73.27 | 16,170,850 | -1.73(-2.31%) |
Nov 29, 2016 | 74.97 | 75.41 | 74.81 | 75.00 | 9,048,002 | +0.07(+0.09%) |
Nov 28, 2016 | 75.49 | 75.82 | 74.91 | 74.94 | 12,391,178 | -1.00(-1.31%) |
Nov 25, 2016 | 75.80 | 76.16 | 75.56 | 75.93 | 6,855,068 | +0.53(+0.70%) |
Nov 23, 2016 | 75.40 | 75.40 | 75.40 | 0 | -0.34(-0.45%) | |
Nov 22, 2016 | 77.41 | 77.41 | 75.11 | 75.74 | 19,121,508 | -1.67(-2.15%) |
Nov 21, 2016 | 76.97 | 77.49 | 76.66 | 77.41 | 9,419,164 | +0.82(+1.08%) |
Nov 18, 2016 | 76.90 | 77.23 | 76.31 | 76.58 | 8,358,856 | -0.24(-0.31%) |
Nov 17, 2016 | 76.11 | 76.94 | 75.98 | 76.82 | 8,527,925 | +0.94(+1.24%) |
Nov 16, 2016 | 74.66 | 75.99 | 74.63 | 75.88 | 10,498,601 | +1.59(+2.14%) |
Nov 15, 2016 | 73.97 | 75.21 | 73.56 | 74.30 | 19,583,910 | +0.18(+0.24%) |
Nov 14, 2016 | 77.56 | 77.75 | 73.10 | 74.12 | 22,960,530 | -3.31(-4.27%) |
Nov 11, 2016 | 77.15 | 78.14 | 77.09 | 77.43 | 7,791,832 | +0.01(+0.01%) |
Nov 10, 2016 | 78.77 | 79.39 | 76.99 | 77.42 | 18,159,336 | -1.30(-1.65%) |
Nov 09, 2016 | 77.36 | 78.77 | 76.90 | 78.71 | 12,847,583 | +0.34(+0.43%) |
Nov 08, 2016 | 77.91 | 78.64 | 77.68 | 78.37 | 7,544,903 | +0.35(+0.45%) |
Nov 07, 2016 | 77.20 | 78.04 | 77.02 | 78.02 | 7,574,370 | +2.03(+2.68%) |
Nov 04, 2016 | 76.26 | 76.82 | 75.96 | 75.99 | 8,024,618 | -0.27(-0.36%) |
Nov 03, 2016 | 76.36 | 76.72 | 76.16 | 76.26 | 7,998,171 | +0.07(+0.09%) |
Nov 02, 2016 | 76.49 | 76.95 | 76.14 | 76.20 | 9,698,496 | -0.98(-1.27%) |
Nov 01, 2016 | 78.14 | 78.19 | 76.91 | 77.18 | 11,507,465 | -0.84(-1.08%) |
Oct 31, 2016 | 77.96 | 78.39 | 77.88 | 78.02 | 10,600,514 | +0.27(+0.35%) |
Oct 28, 2016 | 78.03 | 78.82 | 77.64 | 77.75 | 11,547,704 | +0.28(+0.37%) |
Oct 27, 2016 | 77.50 | 77.79 | 77.17 | 77.46 | 7,444,055 | +0.16(+0.21%) |
Oct 26, 2016 | 77.18 | 77.79 | 76.98 | 77.30 | 9,251,666 | -0.26(-0.34%) |
Oct 25, 2016 | 78.48 | 77.26 | 77.57 | 15,952,224 | -1.08(-1.37%) | |
Oct 24, 2016 | 78.74 | 79.04 | 78.21 | 78.65 | 17,181,394 | +0.78(+1.00%) |
Oct 21, 2016 | 77.56 | 78.05 | 77.14 | 77.87 | 8,505,875 | -0.14(-0.18%) |
Oct 20, 2016 | 78.53 | 78.58 | 77.70 | 78.01 | 7,344,727 | -0.29(-0.37%) |
Oct 19, 2016 | 77.21 | 78.36 | 77.21 | 78.31 | 8,926,081 | +1.16(+1.51%) |
Oct 18, 2016 | 77.07 | 77.89 | 76.92 | 77.14 | 12,352,261 | -0.54(-0.69%) |
Oct 17, 2016 | 78.09 | 78.19 | 77.58 | 77.68 | 8,954,516 | -0.28(-0.36%) |
Oct 14, 2016 | 77.58 | 78.66 | 77.58 | 77.97 | 7,083,385 | +0.55(+0.71%) |
Oct 13, 2016 | 77.21 | 77.66 | 76.70 | 77.42 | 7,202,423 | -0.36(-0.46%) |
Oct 12, 2016 | 77.39 | 78.05 | 77.37 | 77.78 | 4,149,340 | +0.20(+0.26%) |
Oct 11, 2016 | 78.18 | 78.28 | 77.13 | 77.58 | 6,585,157 | -1.02(-1.30%) |
Oct 10, 2016 | 78.61 | 79.00 | 78.43 | 78.60 | 7,795,579 | +0.23(+0.29%) |
Oct 07, 2016 | 78.95 | 79.15 | 78.14 | 78.37 | 8,712,021 | -0.45(-0.58%) |
Oct 06, 2016 | 78.60 | 78.94 | 78.37 | 78.83 | 8,129,340 | +0.01(+0.01%) |
Oct 05, 2016 | 78.45 | 78.91 | 78.39 | 78.82 | 6,517,707 | +0.59(+0.75%) |
Oct 04, 2016 | 78.75 | 78.99 | 78.09 | 78.23 | 6,104,012 | -0.12(-0.16%) |