Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 94.93 | 95.62 | 94.83 | 95.36 | 3,080,213 | +0.38(+0.40%) |
Sep 28, 2017 | 94.14 | 95.06 | 93.95 | 94.97 | 2,051,914 | +0.79(+0.83%) |
Sep 27, 2017 | 94.24 | 94.63 | 94.00 | 94.19 | 2,899,592 | -0.24(-0.25%) |
Sep 26, 2017 | 93.71 | 94.49 | 92.89 | 94.43 | 3,615,385 | +0.56(+0.59%) |
Sep 25, 2017 | 93.75 | 93.93 | 93.03 | 93.87 | 2,973,589 | +0.44(+0.47%) |
Sep 22, 2017 | 93.21 | 93.74 | 93.01 | 93.43 | 2,371,855 | +0.33(+0.35%) |
Sep 21, 2017 | 93.56 | 93.70 | 92.97 | 93.11 | 2,223,755 | -0.45(-0.48%) |
Sep 20, 2017 | 92.87 | 94.01 | 92.62 | 93.56 | 4,384,920 | +0.68(+0.74%) |
Sep 19, 2017 | 93.37 | 93.68 | 92.81 | 92.88 | 2,521,397 | -0.49(-0.53%) |
Sep 18, 2017 | 93.64 | 93.98 | 93.22 | 93.37 | 2,887,086 | -0.25(-0.26%) |
Sep 15, 2017 | 93.70 | 92.98 | 93.62 | 4,296,106 | +0.41(+0.44%) | |
Sep 14, 2017 | 92.66 | 93.28 | 92.50 | 93.20 | 2,648,261 | +0.25(+0.27%) |
Sep 13, 2017 | 92.78 | 93.42 | 92.63 | 92.95 | 2,899,925 | -0.07(-0.08%) |
Sep 12, 2017 | 92.29 | 93.32 | 92.09 | 93.02 | 2,709,839 | +0.75(+0.82%) |
Sep 11, 2017 | 91.71 | 92.40 | 91.56 | 92.27 | 2,545,852 | +0.91(+1.00%) |
Sep 08, 2017 | 91.00 | 91.64 | 90.57 | 91.35 | 2,072,186 | +0.30(+0.33%) |
Sep 07, 2017 | 90.42 | 91.14 | 90.42 | 91.05 | 2,035,503 | +0.68(+0.76%) |
Sep 06, 2017 | 90.72 | 90.96 | 90.31 | 90.37 | 2,700,661 | -0.09(-0.10%) |
Sep 05, 2017 | 90.61 | 90.81 | 90.15 | 90.46 | 2,230,885 | -0.37(-0.41%) |
Sep 01, 2017 | 91.09 | 91.35 | 90.83 | 90.83 | 1,951,100 | +0.02(+0.03%) |
Aug 31, 2017 | 91.69 | 91.69 | 90.43 | 90.81 | 4,108,339 | -0.48(-0.53%) |
Aug 30, 2017 | 91.22 | 91.82 | 91.21 | 91.29 | 2,479,160 | +0.06(+0.07%) |
Aug 29, 2017 | 90.16 | 91.32 | 89.69 | 91.23 | 2,623,434 | +0.87(+0.97%) |
Aug 28, 2017 | 90.35 | 90.57 | 90.19 | 90.35 | 2,428,127 | +0.31(+0.34%) |
Aug 25, 2017 | 90.31 | 90.61 | 89.99 | 90.04 | 2,537,749 | +0.04(+0.04%) |
Aug 24, 2017 | 90.39 | 90.49 | 89.92 | 90.00 | 1,445,185 | -0.16(-0.18%) |
Aug 23, 2017 | 90.62 | 90.62 | 89.93 | 90.16 | 1,924,810 | -0.83(-0.92%) |
Aug 22, 2017 | 90.52 | 91.19 | 90.39 | 91.00 | 2,007,651 | +0.61(+0.68%) |
Aug 21, 2017 | 90.00 | 90.68 | 89.87 | 90.39 | 1,832,688 | +0.39(+0.43%) |
Aug 18, 2017 | 89.67 | 90.68 | 89.47 | 90.00 | 2,832,714 | +0.33(+0.37%) |
Aug 17, 2017 | 91.00 | 91.16 | 89.65 | 89.66 | 3,072,737 | -1.46(-1.60%) |
Aug 16, 2017 | 90.73 | 91.58 | 90.69 | 91.12 | 2,765,978 | +0.46(+0.51%) |
Aug 15, 2017 | 90.27 | 90.86 | 90.12 | 90.66 | 2,500,946 | +0.39(+0.43%) |
Aug 14, 2017 | 89.07 | 90.35 | 89.00 | 90.27 | 3,053,919 | +1.79(+2.02%) |
Aug 11, 2017 | 88.53 | 89.31 | 88.37 | 88.49 | 2,616,846 | +0.41(+0.47%) |
Aug 10, 2017 | 88.57 | 88.79 | 88.05 | 88.07 | 2,591,478 | -0.52(-0.59%) |
Aug 09, 2017 | 88.25 | 88.67 | 88.05 | 88.60 | 2,396,306 | +0.41(+0.46%) |
Aug 08, 2017 | 89.06 | 89.22 | 88.12 | 88.19 | 3,563,927 | +0.02(+0.03%) |
Aug 07, 2017 | 88.28 | 88.30 | 87.82 | 88.16 | 2,151,841 | -0.15(-0.17%) |
Aug 04, 2017 | 87.98 | 88.35 | 87.58 | 88.31 | 2,772,795 | +0.42(+0.48%) |
Aug 03, 2017 | 87.46 | 88.10 | 87.35 | 87.90 | 3,191,291 | +0.20(+0.23%) |
Aug 02, 2017 | 86.60 | 87.84 | 86.58 | 87.69 | 2,862,467 | +0.86(+0.99%) |
Aug 01, 2017 | 87.33 | 87.33 | 86.42 | 86.83 | 3,379,283 | -0.09(-0.11%) |
Jul 31, 2017 | 86.73 | 87.48 | 86.67 | 86.93 | 4,522,150 | +0.50(+0.57%) |
Jul 28, 2017 | 85.42 | 86.63 | 85.07 | 86.43 | 5,423,753 | +1.47(+1.73%) |
Jul 27, 2017 | 87.49 | 87.49 | 84.32 | 84.96 | 9,446,998 | -3.55(-4.01%) |
Jul 26, 2017 | 89.49 | 89.57 | 88.42 | 88.50 | 3,778,114 | -0.73(-0.82%) |
Jul 25, 2017 | 88.93 | 89.66 | 88.61 | 89.24 | 2,815,831 | +0.84(+0.95%) |
Jul 24, 2017 | 88.65 | 88.73 | 88.26 | 88.39 | 2,913,148 | -0.42(-0.47%) |
Jul 21, 2017 | 88.55 | 89.14 | 88.39 | 88.81 | 2,249,431 | +0.08(+0.09%) |
Jul 20, 2017 | 89.23 | 89.23 | 88.61 | 88.73 | 2,838,295 | -0.32(-0.36%) |
Jul 19, 2017 | 88.05 | 89.06 | 87.69 | 89.06 | 3,224,885 | +0.91(+1.04%) |
Jul 18, 2017 | 88.24 | 88.39 | 87.90 | 88.14 | 2,718,449 | -0.16(-0.18%) |
Jul 17, 2017 | 88.18 | 88.48 | 87.78 | 88.30 | 3,318,012 | -0.30(-0.34%) |
Jul 14, 2017 | 87.51 | 88.76 | 87.37 | 88.60 | 4,156,072 | +0.99(+1.12%) |
Jul 13, 2017 | 87.03 | 87.94 | 86.84 | 87.61 | 2,900,298 | +0.47(+0.53%) |
Jul 12, 2017 | 87.20 | 87.57 | 86.81 | 87.15 | 2,786,144 | +0.39(+0.45%) |
Jul 11, 2017 | 86.90 | 86.99 | 86.35 | 86.75 | 2,265,866 | -0.11(-0.13%) |
Jul 10, 2017 | 86.77 | 87.16 | 86.53 | 86.86 | 2,155,282 | -0.12(-0.14%) |
Jul 07, 2017 | 86.26 | 87.19 | 86.04 | 86.98 | 2,211,117 | +0.88(+1.03%) |
Jul 06, 2017 | 87.11 | 85.98 | 86.10 | 2,077,265 | -1.01(-1.16%) | |
Jul 05, 2017 | 87.15 | 87.61 | 86.89 | 87.11 | 2,066,418 | -0.07(-0.08%) |
Jul 03, 2017 | 87.41 | 87.99 | 87.16 | 87.18 | 1,634,439 | +0.02(+0.02%) |
Jun 30, 2017 | 86.86 | 87.49 | 86.50 | 87.16 | 2,763,448 | +0.64(+0.74%) |
Jun 29, 2017 | 86.48 | 86.89 | 86.24 | 86.53 | 2,802,377 | -0.24(-0.27%) |
Jun 28, 2017 | 87.01 | 87.39 | 86.38 | 86.76 | 3,801,675 | +0.32(+0.37%) |
Jun 27, 2017 | 87.27 | 87.83 | 86.44 | 86.44 | 2,733,652 | -1.06(-1.21%) |
Jun 26, 2017 | 87.22 | 87.92 | 87.10 | 87.49 | 2,790,868 | +0.58(+0.67%) |
Jun 23, 2017 | 86.08 | 87.72 | 85.88 | 86.91 | 5,521,804 | +0.95(+1.10%) |
Jun 22, 2017 | 85.72 | 86.34 | 85.67 | 85.97 | 2,047,159 | -0.09(-0.11%) |
Jun 21, 2017 | 86.56 | 86.59 | 85.81 | 86.06 | 3,548,637 | -0.33(-0.38%) |
Jun 20, 2017 | 87.37 | 87.38 | 86.37 | 86.39 | 2,640,305 | -0.99(-1.14%) |
Jun 19, 2017 | 87.32 | 87.63 | 86.88 | 87.38 | 2,728,904 | +0.22(+0.25%) |
Jun 16, 2017 | 87.14 | 87.54 | 86.72 | 87.16 | 5,211,539 | +0.26(+0.30%) |
Jun 15, 2017 | 85.77 | 86.96 | 85.77 | 86.90 | 2,932,858 | +0.69(+0.80%) |
Jun 14, 2017 | 86.64 | 86.88 | 85.96 | 86.22 | 3,088,529 | -0.36(-0.42%) |
Jun 13, 2017 | 85.96 | 86.69 | 85.87 | 86.58 | 3,181,121 | +0.72(+0.84%) |
Jun 12, 2017 | 84.36 | 85.87 | 84.49 | 85.86 | 4,235,314 | +1.51(+1.78%) |
Jun 09, 2017 | 83.95 | 84.38 | 83.49 | 84.36 | 3,595,933 | +0.22(+0.26%) |
Jun 08, 2017 | 84.48 | 83.72 | 84.14 | 2,946,123 | +0.06(+0.07%) | |
Jun 07, 2017 | 84.66 | 84.72 | 83.77 | 84.08 | 3,098,633 | -0.59(-0.70%) |
Jun 06, 2017 | 84.99 | 85.08 | 84.61 | 84.67 | 3,290,970 | -0.41(-0.48%) |
Jun 05, 2017 | 84.72 | 85.50 | 84.53 | 85.08 | 3,324,011 | +0.22(+0.26%) |
Jun 02, 2017 | 84.92 | 85.82 | 84.31 | 84.86 | 5,306,923 | +0.01(+0.01%) |
Jun 01, 2017 | 83.93 | 85.20 | 83.31 | 84.85 | 6,131,049 | +1.33(+1.59%) |
May 31, 2017 | 84.41 | 84.49 | 83.02 | 83.52 | 6,353,026 | -0.66(-0.79%) |
May 30, 2017 | 83.16 | 84.66 | 82.97 | 84.18 | 3,046,069 | +0.74(+0.89%) |
May 26, 2017 | 83.40 | 83.62 | 83.17 | 83.44 | 2,316,707 | -0.06(-0.07%) |
May 25, 2017 | 82.90 | 83.54 | 82.78 | 83.50 | 3,034,631 | +0.96(+1.17%) |
May 24, 2017 | 81.83 | 82.61 | 81.76 | 82.54 | 2,406,603 | +0.41(+0.50%) |
May 23, 2017 | 81.71 | 82.22 | 81.49 | 82.13 | 2,663,887 | +0.33(+0.40%) |
May 22, 2017 | 81.46 | 82.00 | 81.26 | 81.80 | 2,430,947 | +0.28(+0.35%) |
May 19, 2017 | 81.37 | 81.88 | 81.19 | 81.51 | 2,995,786 | +0.18(+0.22%) |
May 18, 2017 | 81.13 | 81.69 | 80.49 | 81.33 | 3,667,700 | +0.25(+0.31%) |
May 17, 2017 | 82.36 | 82.08 | 81.01 | 81.08 | 3,899,071 | -1.28(-1.56%) |
May 16, 2017 | 82.99 | 83.04 | 81.91 | 82.36 | 3,119,030 | -0.62(-0.75%) |
May 15, 2017 | 82.40 | 83.14 | 82.15 | 82.99 | 3,289,767 | +0.91(+1.11%) |
May 12, 2017 | 81.81 | 82.21 | 81.69 | 82.07 | 2,603,850 | -0.02(-0.02%) |
May 11, 2017 | 82.07 | 82.17 | 81.17 | 82.09 | 3,903,637 | -0.09(-0.12%) |
May 10, 2017 | 82.94 | 82.99 | 81.92 | 82.18 | 4,748,421 | -1.10(-1.32%) |
May 09, 2017 | 84.11 | 84.18 | 82.96 | 83.29 | 2,988,000 | -0.79(-0.94%) |
May 08, 2017 | 83.95 | 84.13 | 83.46 | 84.08 | 3,207,941 | +0.07(+0.08%) |
May 05, 2017 | 83.92 | 84.11 | 83.68 | 84.00 | 2,841,024 | +0.30(+0.35%) |
May 04, 2017 | 83.99 | 84.32 | 83.36 | 83.71 | 2,230,654 | -0.23(-0.28%) |
May 03, 2017 | 83.58 | 84.04 | 83.35 | 83.94 | 2,441,304 | +0.34(+0.40%) |
May 02, 2017 | 83.36 | 83.76 | 83.32 | 83.61 | 2,441,021 | +0.30(+0.36%) |
May 01, 2017 | 84.00 | 84.00 | 83.29 | 83.31 | 2,527,753 | -0.72(-0.86%) |
Apr 28, 2017 | 85.23 | 85.47 | 83.73 | 84.03 | 3,979,775 | -1.07(-1.26%) |
Apr 27, 2017 | 84.29 | 85.45 | 82.56 | 85.10 | 5,975,821 | +0.95(+1.12%) |
Apr 26, 2017 | 83.85 | 84.91 | 83.63 | 84.15 | 5,838,805 | +0.20(+0.24%) |
Apr 25, 2017 | 83.74 | 84.31 | 83.73 | 83.95 | 3,358,461 | +0.30(+0.36%) |
Apr 24, 2017 | 83.47 | 83.85 | 83.10 | 83.64 | 3,122,385 | +0.94(+1.13%) |
Apr 21, 2017 | 82.66 | 82.99 | 82.46 | 82.71 | 3,888,467 | +0.19(+0.23%) |
Apr 20, 2017 | 81.91 | 82.68 | 81.77 | 82.52 | 3,100,907 | +0.84(+1.02%) |
Apr 19, 2017 | 81.78 | 82.18 | 81.58 | 81.68 | 2,617,931 | +0.28(+0.35%) |
Apr 18, 2017 | 81.73 | 81.90 | 80.98 | 81.40 | 3,890,554 | -0.60(-0.73%) |
Apr 17, 2017 | 81.37 | 82.00 | 81.26 | 82.00 | 2,204,549 | +0.88(+1.09%) |
Apr 13, 2017 | 81.46 | 81.76 | 81.09 | 81.12 | 3,633,168 | -0.38(-0.47%) |
Apr 12, 2017 | 82.15 | 82.37 | 81.46 | 81.50 | 3,881,794 | -1.19(-1.44%) |
Apr 11, 2017 | 83.00 | 83.01 | 82.28 | 82.69 | 3,874,165 | -0.52(-0.63%) |
Apr 10, 2017 | 82.46 | 83.57 | 82.39 | 83.21 | 4,716,022 | +1.12(+1.36%) |
Apr 07, 2017 | 83.13 | 83.36 | 82.03 | 82.10 | 4,107,988 | -1.31(-1.57%) |
Apr 06, 2017 | 83.49 | 83.62 | 83.29 | 83.41 | 3,612,248 | -0.05(-0.07%) |
Apr 05, 2017 | 83.62 | 84.28 | 83.31 | 83.47 | 3,354,255 | +0.09(+0.10%) |
Apr 04, 2017 | 83.12 | 83.43 | 82.65 | 83.38 | 2,735,152 | +0.18(+0.22%) |
Apr 03, 2017 | 84.18 | 84.24 | 82.95 | 83.20 | 3,383,719 | -0.70(-0.84%) |
Mar 31, 2017 | 83.26 | 84.22 | 83.26 | 83.90 | 3,169,147 | +0.50(+0.60%) |
Mar 30, 2017 | 82.74 | 83.54 | 82.38 | 83.40 | 2,201,716 | +0.49(+0.59%) |
Mar 29, 2017 | 82.61 | 83.16 | 82.46 | 82.91 | 2,416,153 | -0.13(-0.15%) |
Mar 28, 2017 | 81.89 | 83.29 | 81.71 | 83.03 | 4,081,421 | +1.10(+1.35%) |
Mar 27, 2017 | 81.70 | 82.09 | 81.13 | 81.93 | 2,747,569 | -0.21(-0.26%) |
Mar 24, 2017 | 82.64 | 82.76 | 81.95 | 82.14 | 3,231,512 | -0.47(-0.57%) |
Mar 23, 2017 | 83.30 | 83.58 | 82.39 | 82.61 | 3,087,458 | -0.68(-0.82%) |
Mar 22, 2017 | 83.64 | 83.80 | 82.79 | 83.29 | 2,918,590 | +0.01(+0.01%) |
Mar 21, 2017 | 84.06 | 84.56 | 83.18 | 83.29 | 3,949,383 | -0.48(-0.57%) |
Mar 20, 2017 | 84.49 | 84.61 | 83.61 | 83.76 | 3,032,025 | -0.81(-0.95%) |
Mar 17, 2017 | 84.38 | 85.21 | 84.18 | 84.57 | 5,642,513 | +0.27(+0.32%) |
Mar 16, 2017 | 84.29 | 84.39 | 83.90 | 84.29 | 3,081,221 | +0.05(+0.06%) |
Mar 15, 2017 | 83.90 | 84.68 | 83.55 | 84.25 | 4,161,121 | +0.71(+0.85%) |
Mar 14, 2017 | 83.82 | 84.00 | 83.23 | 83.54 | 3,515,459 | -0.52(-0.61%) |
Mar 13, 2017 | 83.30 | 84.06 | 83.13 | 84.05 | 3,381,931 | +0.59(+0.71%) |
Mar 10, 2017 | 83.10 | 83.55 | 82.69 | 83.46 | 3,781,773 | +0.65(+0.78%) |
Mar 09, 2017 | 82.99 | 83.07 | 82.59 | 82.81 | 2,942,704 | +0.13(+0.16%) |
Mar 08, 2017 | 82.60 | 82.97 | 82.29 | 82.68 | 2,902,919 | +0.07(+0.09%) |
Mar 07, 2017 | 82.89 | 83.19 | 82.50 | 82.60 | 2,796,163 | -0.36(-0.43%) |
Mar 06, 2017 | 82.51 | 83.18 | 82.28 | 82.96 | 3,173,960 | +0.13(+0.16%) |
Mar 03, 2017 | 82.99 | 83.36 | 82.69 | 82.83 | 3,494,438 | -0.02(-0.02%) |
Mar 02, 2017 | 83.66 | 83.66 | 82.78 | 82.85 | 3,185,340 | -0.72(-0.86%) |
Mar 01, 2017 | 83.64 | 83.97 | 83.43 | 83.57 | 4,330,471 | +0.87(+1.05%) |
Feb 28, 2017 | 83.42 | 83.66 | 82.48 | 82.70 | 4,852,017 | -0.76(-0.91%) |
Feb 27, 2017 | 83.00 | 83.49 | 82.69 | 83.46 | 3,550,269 | +0.43(+0.52%) |
Feb 24, 2017 | 82.00 | 83.03 | 81.92 | 83.03 | 3,475,154 | +0.85(+1.04%) |
Feb 23, 2017 | 82.89 | 82.96 | 82.02 | 82.17 | 5,085,172 | -0.41(-0.50%) |
Feb 22, 2017 | 82.45 | 83.54 | 82.29 | 82.59 | 6,692,434 | -1.64(-1.95%) |
Feb 21, 2017 | 83.59 | 84.35 | 83.36 | 84.23 | 4,888,376 | +0.64(+0.77%) |
Feb 17, 2017 | 83.59 | 83.59 | 83.59 | 0 | -0.25(-0.30%) | |
Feb 16, 2017 | 84.53 | 84.55 | 83.40 | 83.84 | 6,586,042 | -0.76(-0.90%) |
Feb 15, 2017 | 84.48 | 84.72 | 84.02 | 84.60 | 3,575,036 | +0.02(+0.03%) |
Feb 14, 2017 | 84.33 | 84.85 | 83.51 | 84.58 | 7,575,811 | +0.38(+0.45%) |
Feb 13, 2017 | 83.54 | 84.22 | 83.44 | 84.20 | 4,997,117 | +0.90(+1.08%) |
Feb 10, 2017 | 82.64 | 83.42 | 82.46 | 83.30 | 5,171,182 | +0.68(+0.83%) |
Feb 09, 2017 | 82.38 | 83.04 | 82.27 | 82.61 | 3,113,352 | +0.23(+0.28%) |
Feb 08, 2017 | 82.11 | 82.57 | 81.88 | 82.38 | 4,379,587 | +0.36(+0.44%) |
Feb 07, 2017 | 82.55 | 82.64 | 81.72 | 82.01 | 4,625,693 | -0.29(-0.35%) |
Feb 06, 2017 | 82.74 | 83.03 | 82.06 | 82.30 | 4,438,526 | -0.69(-0.83%) |
Feb 03, 2017 | 82.02 | 83.19 | 81.73 | 82.99 | 6,262,610 | +1.44(+1.76%) |
Feb 02, 2017 | 81.70 | 82.02 | 81.02 | 81.56 | 5,610,120 | -0.19(-0.24%) |
Feb 01, 2017 | 83.64 | 84.23 | 80.11 | 81.75 | 18,912,170 | -2.93(-3.46%) |
Jan 31, 2017 | 86.76 | 86.76 | 84.33 | 84.68 | 16,436,746 | -6.13(-6.75%) |
Jan 30, 2017 | 91.50 | 91.51 | 90.27 | 90.81 | 3,748,925 | -0.82(-0.90%) |
Jan 27, 2017 | 90.79 | 91.71 | 90.47 | 91.64 | 2,943,522 | +0.90(+0.99%) |
Jan 26, 2017 | 90.77 | 91.07 | 90.43 | 90.74 | 2,314,951 | -0.05(-0.05%) |
Jan 25, 2017 | 90.19 | 90.89 | 89.91 | 90.78 | 2,635,380 | +0.73(+0.81%) |
Jan 24, 2017 | 88.93 | 90.21 | 88.58 | 90.05 | 2,779,878 | +1.23(+1.39%) |
Jan 23, 2017 | 89.23 | 89.27 | 88.57 | 88.82 | 2,177,234 | -0.39(-0.43%) |
Jan 20, 2017 | 88.80 | 89.24 | 88.71 | 89.21 | 3,057,887 | +0.54(+0.60%) |
Jan 19, 2017 | 89.22 | 89.36 | 88.47 | 88.67 | 2,381,398 | -0.54(-0.60%) |
Jan 18, 2017 | 88.75 | 89.59 | 88.48 | 89.21 | 2,629,786 | +0.69(+0.78%) |
Jan 17, 2017 | 88.22 | 88.55 | 88.01 | 88.52 | 3,189,073 | -0.13(-0.15%) |
Jan 13, 2017 | 88.65 | 88.65 | 88.65 | 0 | +0.26(+0.29%) | |
Jan 12, 2017 | 88.63 | 88.63 | 87.92 | 88.39 | 2,470,401 | -0.21(-0.24%) |
Jan 11, 2017 | 88.18 | 88.83 | 88.18 | 88.60 | 2,967,437 | +0.20(+0.23%) |
Jan 10, 2017 | 88.95 | 89.09 | 88.01 | 88.40 | 3,720,954 | -0.66(-0.74%) |
Jan 09, 2017 | 89.24 | 89.39 | 88.85 | 89.06 | 2,532,533 | -0.49(-0.55%) |
Jan 06, 2017 | 89.24 | 89.75 | 88.87 | 89.55 | 2,277,070 | +0.18(+0.20%) |
Jan 05, 2017 | 89.24 | 90.00 | 89.12 | 89.37 | 2,392,000 | +0.05(+0.05%) |
Jan 04, 2017 | 89.47 | 89.90 | 89.21 | 89.32 | 2,359,358 | +0.02(+0.03%) |
Jan 03, 2017 | 89.64 | 90.07 | 88.96 | 89.30 | 3,080,839 | +0.34(+0.38%) |
Dec 30, 2016 | 88.96 | 88.96 | 88.96 | 0 | -0.26(-0.30%) | |
Dec 29, 2016 | 89.42 | 89.63 | 88.87 | 89.22 | 1,820,021 | -0.17(-0.19%) |
Dec 28, 2016 | 90.16 | 90.23 | 89.34 | 89.39 | 1,986,803 | -0.72(-0.80%) |
Dec 27, 2016 | 90.25 | 90.62 | 90.07 | 90.12 | 1,276,719 | +0.12(+0.14%) |
Dec 23, 2016 | 89.99 | 89.99 | 89.99 | 0 | -0.26(-0.28%) | |
Dec 22, 2016 | 90.51 | 90.59 | 89.85 | 90.25 | 2,538,247 | +0.16(+0.17%) |
Dec 21, 2016 | 90.82 | 91.12 | 90.03 | 90.09 | 3,902,542 | -1.10(-1.21%) |
Dec 20, 2016 | 90.94 | 91.39 | 90.88 | 91.19 | 2,673,205 | +0.42(+0.46%) |
Dec 19, 2016 | 90.22 | 91.02 | 90.06 | 90.78 | 2,847,865 | +0.91(+1.01%) |
Dec 16, 2016 | 91.09 | 91.20 | 89.31 | 89.87 | 7,143,532 | -1.14(-1.25%) |
Dec 15, 2016 | 90.95 | 91.47 | 90.36 | 91.01 | 3,924,934 | +0.02(+0.02%) |
Dec 14, 2016 | 93.00 | 93.05 | 90.74 | 90.99 | 6,422,581 | -2.25(-2.41%) |
Dec 13, 2016 | 93.38 | 93.45 | 92.62 | 93.24 | 3,961,595 | +0.02(+0.02%) |
Dec 12, 2016 | 92.66 | 93.46 | 92.60 | 93.22 | 3,557,060 | +0.41(+0.44%) |
Dec 09, 2016 | 92.27 | 92.96 | 91.91 | 92.81 | 4,120,121 | +0.48(+0.52%) |
Dec 08, 2016 | 92.34 | 92.56 | 91.68 | 92.33 | 2,780,696 | +0.28(+0.30%) |
Dec 07, 2016 | 90.22 | 92.18 | 90.22 | 92.05 | 3,272,200 | +1.61(+1.78%) |
Dec 06, 2016 | 90.40 | 90.57 | 90.04 | 90.43 | 2,262,170 | -0.02(-0.02%) |
Dec 05, 2016 | 90.72 | 90.75 | 90.29 | 90.45 | 2,976,884 | +0.16(+0.18%) |
Dec 02, 2016 | 90.55 | 90.80 | 90.02 | 90.29 | 2,691,646 | -0.06(-0.07%) |
Dec 01, 2016 | 90.05 | 90.61 | 89.95 | 90.35 | 3,202,403 | +0.40(+0.44%) |
Nov 30, 2016 | 90.37 | 90.76 | 89.95 | 89.95 | 4,321,657 | -0.28(-0.31%) |
Nov 29, 2016 | 89.97 | 90.39 | 89.84 | 90.23 | 3,572,703 | +0.46(+0.51%) |
Nov 28, 2016 | 90.22 | 90.38 | 89.59 | 89.77 | 3,419,497 | -0.44(-0.49%) |
Nov 25, 2016 | 89.85 | 90.32 | 89.84 | 90.22 | 1,388,611 | +0.45(+0.50%) |
Nov 23, 2016 | 89.77 | 89.77 | 89.77 | 0 | +0.81(+0.92%) | |
Nov 22, 2016 | 89.19 | 89.24 | 88.77 | 88.95 | 2,561,018 | -0.05(-0.06%) |
Nov 21, 2016 | 88.53 | 89.03 | 88.17 | 89.01 | 2,503,256 | +0.47(+0.53%) |
Nov 18, 2016 | 88.25 | 88.70 | 87.88 | 88.53 | 2,567,604 | +0.47(+0.53%) |
Nov 17, 2016 | 87.63 | 88.12 | 87.31 | 88.07 | 2,089,339 | +0.53(+0.60%) |
Nov 16, 2016 | 87.83 | 87.99 | 87.19 | 87.54 | 2,961,076 | -0.29(-0.33%) |
Nov 15, 2016 | 87.70 | 87.94 | 87.02 | 87.83 | 4,756,237 | +0.21(+0.24%) |
Nov 14, 2016 | 88.86 | 89.05 | 87.56 | 87.62 | 4,377,305 | -1.02(-1.16%) |
Nov 11, 2016 | 87.79 | 88.70 | 87.69 | 88.64 | 3,985,385 | +0.71(+0.81%) |
Nov 10, 2016 | 87.62 | 88.54 | 87.55 | 87.93 | 5,841,056 | +0.47(+0.54%) |
Nov 09, 2016 | 85.62 | 87.45 | 85.55 | 87.45 | 8,689,979 | +1.13(+1.30%) |
Nov 08, 2016 | 84.46 | 86.98 | 84.39 | 86.33 | 7,571,168 | +1.72(+2.03%) |
Nov 07, 2016 | 83.19 | 84.61 | 83.19 | 84.61 | 4,691,713 | +2.20(+2.67%) |
Nov 04, 2016 | 82.75 | 83.26 | 82.37 | 82.41 | 3,321,165 | -0.42(-0.50%) |
Nov 03, 2016 | 82.62 | 83.35 | 82.21 | 82.82 | 2,913,991 | +0.45(+0.54%) |
Nov 02, 2016 | 82.39 | 82.78 | 82.14 | 82.38 | 3,333,616 | +0.05(+0.06%) |
Nov 01, 2016 | 83.24 | 83.25 | 81.81 | 82.33 | 3,772,332 | -0.71(-0.85%) |
Oct 31, 2016 | 83.29 | 83.37 | 82.86 | 83.04 | 3,021,957 | +0.05(+0.06%) |
Oct 28, 2016 | 83.45 | 83.58 | 82.45 | 82.99 | 3,111,200 | -0.29(-0.35%) |
Oct 27, 2016 | 84.19 | 84.19 | 81.58 | 83.29 | 4,583,510 | -0.41(-0.49%) |
Oct 26, 2016 | 82.92 | 84.03 | 82.91 | 83.69 | 4,294,557 | +0.59(+0.71%) |
Oct 25, 2016 | 83.54 | 83.79 | 83.05 | 83.10 | 2,910,104 | -0.47(-0.56%) |
Oct 24, 2016 | 83.09 | 83.62 | 83.03 | 83.57 | 2,346,690 | +0.99(+1.20%) |
Oct 21, 2016 | 82.25 | 82.62 | 81.98 | 82.58 | 3,654,800 | -0.18(-0.22%) |
Oct 20, 2016 | 83.15 | 83.15 | 82.60 | 82.76 | 2,525,450 | -0.50(-0.60%) |
Oct 19, 2016 | 83.40 | 83.63 | 83.07 | 83.26 | 2,584,268 | -0.06(-0.07%) |
Oct 18, 2016 | 83.57 | 83.97 | 83.26 | 83.32 | 2,196,102 | +0.08(+0.09%) |
Oct 17, 2016 | 83.46 | 83.82 | 83.15 | 83.25 | 2,283,849 | -0.30(-0.36%) |
Oct 14, 2016 | 83.77 | 84.04 | 83.54 | 83.55 | 2,032,179 | +0.09(+0.11%) |
Oct 13, 2016 | 83.37 | 83.78 | 82.73 | 83.45 | 2,711,424 | -0.34(-0.40%) |
Oct 12, 2016 | 84.02 | 84.04 | 83.56 | 83.79 | 1,925,917 | +0.03(+0.04%) |
Oct 11, 2016 | 83.92 | 84.33 | 83.45 | 83.76 | 2,523,275 | -0.27(-0.32%) |
Oct 10, 2016 | 84.21 | 84.46 | 83.96 | 84.03 | 1,697,015 | +0.19(+0.23%) |
Oct 07, 2016 | 84.03 | 84.27 | 83.59 | 83.84 | 1,872,572 | -0.25(-0.29%) |
Oct 06, 2016 | 83.93 | 84.35 | 83.72 | 84.09 | 2,416,104 | -0.03(-0.04%) |
Oct 05, 2016 | 83.62 | 84.38 | 83.52 | 84.12 | 3,917,851 | +0.49(+0.59%) |
Oct 04, 2016 | 84.14 | 84.31 | 83.39 | 83.62 | 2,260,638 | -0.51(-0.60%) |