Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 108.68 | 109.52 | 107.92 | 109.41 | 2,686,452 | +1.00(+0.92%) |
Sep 28, 2017 | 108.22 | 108.86 | 107.51 | 108.41 | 3,129,827 | +0.15(+0.14%) |
Sep 27, 2017 | 108.65 | 108.26 | 2,191,834 | +0.62(+0.57%) | ||
Sep 26, 2017 | 108.97 | 109.17 | 107.48 | 107.64 | 2,384,127 | -1.03(-0.95%) |
Sep 25, 2017 | 108.05 | 109.25 | 108.04 | 108.67 | 9,057,317 | +0.48(+0.44%) |
Sep 22, 2017 | 108.25 | 108.39 | 107.47 | 108.19 | 2,275,383 | -0.44(-0.40%) |
Sep 21, 2017 | 109.11 | 109.39 | 108.44 | 108.63 | 1,090,607 | -0.48(-0.44%) |
Sep 20, 2017 | 108.42 | 109.45 | 108.15 | 109.12 | 2,191,684 | +0.92(+0.85%) |
Sep 19, 2017 | 108.87 | 109.03 | 107.97 | 108.20 | 1,206,229 | -0.73(-0.67%) |
Sep 18, 2017 | 109.06 | 109.56 | 108.52 | 108.93 | 2,099,809 | +0.11(+0.11%) |
Sep 15, 2017 | 108.87 | 109.50 | 108.31 | 108.81 | 3,013,045 | -0.08(-0.07%) |
Sep 14, 2017 | 109.39 | 109.83 | 108.25 | 108.89 | 4,123,218 | -0.65(-0.59%) |
Sep 13, 2017 | 109.53 | 109.92 | 109.20 | 109.54 | 1,411,683 | -0.37(-0.33%) |
Sep 12, 2017 | 109.31 | 109.99 | 108.83 | 109.90 | 1,951,658 | +0.24(+0.22%) |
Sep 11, 2017 | 110.30 | 110.36 | 109.01 | 109.66 | 2,663,383 | +0.10(+0.09%) |
Sep 08, 2017 | 110.11 | 110.38 | 109.26 | 109.56 | 2,118,197 | -0.37(-0.34%) |
Sep 07, 2017 | 109.20 | 110.30 | 108.57 | 109.93 | 1,830,120 | +0.29(+0.27%) |
Sep 06, 2017 | 109.72 | 110.23 | 108.81 | 109.64 | 2,436,674 | +0.43(+0.39%) |
Sep 05, 2017 | 109.82 | 110.19 | 108.07 | 109.21 | 3,565,413 | -0.92(-0.83%) |
Sep 01, 2017 | 109.53 | 110.42 | 108.68 | 110.13 | 3,806,089 | +0.82(+0.75%) |
Aug 31, 2017 | 106.54 | 109.42 | 106.54 | 109.31 | 5,762,083 | +2.96(+2.78%) |
Aug 30, 2017 | 104.34 | 106.78 | 104.05 | 106.35 | 4,511,877 | +2.13(+2.05%) |
Aug 29, 2017 | 103.05 | 104.44 | 102.81 | 104.22 | 2,116,032 | +0.30(+0.29%) |
Aug 28, 2017 | 103.03 | 104.25 | 102.91 | 103.92 | 3,132,119 | +1.92(+1.88%) |
Aug 25, 2017 | 102.94 | 103.23 | 101.86 | 102.00 | 2,304,997 | -0.60(-0.58%) |
Aug 24, 2017 | 101.59 | 102.81 | 101.25 | 102.60 | 2,018,243 | +1.22(+1.20%) |
Aug 23, 2017 | 101.49 | 101.94 | 101.19 | 101.38 | 1,460,463 | -0.45(-0.44%) |
Aug 22, 2017 | 100.47 | 102.01 | 100.28 | 101.83 | 2,774,574 | +1.92(+1.92%) |
Aug 21, 2017 | 99.87 | 100.28 | 99.22 | 99.91 | 1,736,400 | +0.20(+0.20%) |
Aug 18, 2017 | 99.69 | 100.45 | 99.26 | 99.71 | 2,857,743 | -0.25(-0.25%) |
Aug 17, 2017 | 101.77 | 102.07 | 99.91 | 99.95 | 3,026,426 | -1.73(-1.70%) |
Aug 16, 2017 | 101.96 | 102.39 | 101.38 | 101.68 | 1,893,452 | +0.25(+0.25%) |
Aug 15, 2017 | 101.66 | 102.09 | 101.22 | 101.43 | 1,674,452 | -0.09(-0.09%) |
Aug 14, 2017 | 101.08 | 101.73 | 101.03 | 101.52 | 1,627,359 | +1.04(+1.03%) |
Aug 11, 2017 | 99.90 | 100.91 | 99.70 | 100.48 | 3,524,455 | +0.64(+0.64%) |
Aug 10, 2017 | 102.32 | 102.38 | 99.73 | 99.84 | 5,066,157 | -2.90(-2.82%) |
Aug 09, 2017 | 102.27 | 103.36 | 102.09 | 102.74 | 2,601,665 | -0.33(-0.32%) |
Aug 08, 2017 | 103.84 | 104.36 | 102.75 | 103.06 | 1,958,174 | -0.98(-0.94%) |
Aug 07, 2017 | 103.50 | 104.24 | 103.11 | 104.04 | 1,641,694 | +0.55(+0.54%) |
Aug 04, 2017 | 103.15 | 102.58 | 103.49 | 2,076,147 | +0.34(+0.33%) | |
Aug 03, 2017 | 104.20 | 104.28 | 102.97 | 103.15 | 2,399,913 | -0.82(-0.79%) |
Aug 02, 2017 | 103.92 | 104.27 | 102.77 | 103.97 | 2,081,679 | +0.42(+0.40%) |
Aug 01, 2017 | 105.06 | 105.06 | 103.15 | 103.55 | 2,882,164 | -1.09(-1.04%) |
Jul 31, 2017 | 105.41 | 105.77 | 104.54 | 104.64 | 1,973,245 | -0.89(-0.85%) |
Jul 28, 2017 | 104.39 | 105.78 | 104.23 | 105.53 | 2,232,889 | +0.67(+0.64%) |
Jul 27, 2017 | 107.81 | 107.84 | 104.10 | 104.87 | 5,641,659 | -2.00(-1.88%) |
Jul 26, 2017 | 106.44 | 107.12 | 105.95 | 106.87 | 2,325,743 | +0.69(+0.65%) |
Jul 25, 2017 | 108.16 | 108.18 | 105.85 | 106.19 | 5,076,937 | -1.16(-1.08%) |
Jul 24, 2017 | 106.57 | 107.39 | 105.94 | 107.34 | 3,152,233 | +0.81(+0.76%) |
Jul 21, 2017 | 105.85 | 106.67 | 105.64 | 106.54 | 3,937,373 | +0.64(+0.61%) |
Jul 20, 2017 | 105.25 | 106.45 | 105.01 | 105.89 | 4,179,558 | +1.08(+1.03%) |
Jul 19, 2017 | 104.62 | 105.59 | 104.44 | 104.81 | 3,137,437 | +1.47(+1.42%) |
Jul 18, 2017 | 103.31 | 103.43 | 102.53 | 103.34 | 2,277,024 | +0.02(+0.02%) |
Jul 17, 2017 | 103.98 | 104.46 | 103.27 | 103.32 | 2,450,760 | -0.44(-0.42%) |
Jul 14, 2017 | 103.89 | 104.37 | 103.53 | 103.76 | 2,487,510 | +0.00(+0.00%) |
Jul 13, 2017 | 103.20 | 104.32 | 101.84 | 103.76 | 6,200,354 | +0.79(+0.76%) |
Jul 12, 2017 | 103.16 | 103.17 | 102.44 | 102.97 | 3,378,299 | +0.66(+0.64%) |
Jul 11, 2017 | 102.10 | 102.53 | 101.42 | 102.31 | 3,283,081 | +0.68(+0.67%) |
Jul 10, 2017 | 102.62 | 102.67 | 101.16 | 101.64 | 1,953,118 | -0.83(-0.81%) |
Jul 07, 2017 | 102.62 | 102.84 | 101.92 | 102.46 | 2,306,699 | +0.66(+0.65%) |
Jul 06, 2017 | 102.72 | 103.16 | 101.29 | 101.80 | 3,352,128 | -1.59(-1.53%) |
Jul 05, 2017 | 102.39 | 103.68 | 101.79 | 103.39 | 4,599,843 | +1.42(+1.40%) |
Jul 03, 2017 | 102.28 | 102.83 | 101.18 | 101.97 | 1,591,344 | +0.29(+0.28%) |
Jun 30, 2017 | 102.70 | 102.89 | 101.44 | 101.68 | 2,185,460 | -0.75(-0.73%) |
Jun 29, 2017 | 103.95 | 103.97 | 101.23 | 102.43 | 4,468,141 | -1.48(-1.43%) |
Jun 28, 2017 | 102.35 | 104.17 | 101.81 | 103.91 | 5,010,135 | +1.96(+1.93%) |
Jun 27, 2017 | 104.56 | 104.77 | 101.82 | 101.95 | 5,744,680 | -2.88(-2.74%) |
Jun 26, 2017 | 105.37 | 105.53 | 104.11 | 104.82 | 4,739,144 | -0.34(-0.32%) |
Jun 23, 2017 | 105.33 | 103.64 | 105.16 | 8,002,015 | +0.21(+0.20%) | |
Jun 22, 2017 | 104.27 | 106.05 | 103.95 | 104.95 | 11,707,987 | +1.31(+1.27%) |
Jun 21, 2017 | 100.56 | 103.71 | 100.21 | 103.64 | 15,518,188 | +4.10(+4.12%) |
Jun 20, 2017 | 98.50 | 101.02 | 98.29 | 99.54 | 11,850,379 | +1.25(+1.27%) |
Jun 19, 2017 | 96.63 | 98.68 | 96.29 | 98.29 | 3,629,784 | +2.31(+2.41%) |
Jun 16, 2017 | 96.15 | 96.31 | 95.25 | 95.98 | 2,280,058 | -0.35(-0.36%) |
Jun 15, 2017 | 96.66 | 96.70 | 95.47 | 96.33 | 5,743,651 | -0.75(-0.77%) |
Jun 14, 2017 | 96.78 | 97.71 | 96.33 | 97.08 | 3,230,342 | +0.54(+0.56%) |
Jun 13, 2017 | 96.50 | 96.63 | 95.74 | 96.53 | 2,472,166 | +0.39(+0.41%) |
Jun 12, 2017 | 95.95 | 97.01 | 95.43 | 96.14 | 3,931,298 | -0.29(-0.30%) |
Jun 09, 2017 | 96.70 | 97.88 | 95.95 | 96.43 | 3,839,747 | -0.21(-0.22%) |
Jun 08, 2017 | 96.00 | 96.98 | 95.91 | 96.64 | 1,761,734 | +0.58(+0.60%) |
Jun 07, 2017 | 96.15 | 96.53 | 95.59 | 96.06 | 1,426,480 | +0.06(+0.06%) |
Jun 06, 2017 | 96.09 | 96.72 | 95.77 | 96.00 | 1,411,889 | -0.44(-0.46%) |
Jun 05, 2017 | 97.23 | 97.40 | 95.65 | 96.44 | 2,778,682 | -0.54(-0.55%) |
Jun 02, 2017 | 95.74 | 97.26 | 95.64 | 96.98 | 3,633,566 | +1.61(+1.68%) |
Jun 01, 2017 | 93.93 | 95.56 | 93.79 | 95.37 | 3,443,376 | +1.69(+1.80%) |
May 31, 2017 | 93.44 | 93.89 | 92.65 | 93.69 | 4,881,783 | +0.48(+0.51%) |
May 30, 2017 | 94.42 | 94.58 | 93.01 | 93.21 | 2,913,273 | -1.29(-1.36%) |
May 26, 2017 | 94.99 | 95.42 | 94.44 | 94.50 | 1,890,858 | -0.75(-0.79%) |
May 25, 2017 | 96.06 | 96.06 | 95.24 | 95.25 | 2,315,808 | -0.21(-0.22%) |
May 24, 2017 | 95.40 | 95.65 | 94.52 | 95.46 | 2,189,831 | +0.07(+0.07%) |
May 23, 2017 | 95.57 | 95.65 | 94.98 | 95.39 | 2,018,415 | -0.12(-0.12%) |
May 22, 2017 | 95.25 | 95.56 | 94.70 | 95.51 | 2,673,757 | +0.29(+0.30%) |
May 19, 2017 | 96.14 | 96.63 | 95.12 | 95.23 | 2,053,030 | -0.60(-0.62%) |
May 18, 2017 | 94.76 | 96.23 | 94.72 | 95.82 | 2,317,958 | +1.21(+1.28%) |
May 17, 2017 | 95.80 | 96.07 | 94.54 | 94.62 | 3,564,073 | -2.20(-2.27%) |
May 16, 2017 | 96.57 | 96.94 | 96.19 | 96.82 | 1,570,358 | +0.39(+0.40%) |
May 15, 2017 | 96.13 | 96.69 | 95.94 | 96.43 | 1,712,298 | +0.41(+0.43%) |
May 12, 2017 | 95.59 | 96.34 | 95.31 | 96.02 | 1,588,197 | +0.43(+0.45%) |
May 11, 2017 | 95.51 | 95.82 | 94.58 | 95.59 | 3,270,767 | -0.10(-0.11%) |
May 10, 2017 | 95.98 | 95.98 | 94.80 | 95.70 | 2,283,182 | -0.35(-0.36%) |
May 09, 2017 | 95.18 | 96.13 | 95.05 | 96.05 | 2,696,163 | +1.15(+1.21%) |
May 08, 2017 | 96.58 | 96.88 | 94.70 | 94.90 | 4,114,527 | -2.10(-2.17%) |
May 05, 2017 | 97.78 | 97.92 | 96.52 | 97.00 | 2,146,920 | -0.85(-0.86%) |
May 04, 2017 | 97.47 | 98.03 | 97.22 | 97.85 | 3,227,978 | +0.69(+0.71%) |
May 03, 2017 | 97.46 | 97.62 | 96.77 | 97.16 | 1,929,155 | -0.63(-0.65%) |
May 02, 2017 | 98.36 | 98.64 | 97.30 | 97.79 | 2,896,427 | -0.36(-0.37%) |
May 01, 2017 | 97.77 | 98.35 | 97.48 | 98.16 | 2,553,335 | +0.57(+0.58%) |
Apr 28, 2017 | 97.18 | 97.80 | 96.94 | 97.58 | 1,738,178 | +0.37(+0.38%) |
Apr 27, 2017 | 97.05 | 97.65 | 96.54 | 97.22 | 2,048,961 | +0.04(+0.04%) |
Apr 26, 2017 | 96.93 | 97.46 | 96.71 | 97.18 | 2,604,063 | +0.28(+0.29%) |
Apr 25, 2017 | 96.44 | 97.37 | 96.37 | 96.90 | 3,483,238 | +1.25(+1.31%) |
Apr 24, 2017 | 95.29 | 95.87 | 95.02 | 95.65 | 2,788,345 | +1.39(+1.48%) |
Apr 21, 2017 | 95.38 | 95.38 | 93.97 | 94.26 | 3,264,789 | -0.93(-0.98%) |
Apr 20, 2017 | 95.08 | 95.42 | 94.26 | 95.19 | 2,718,462 | +0.49(+0.52%) |
Apr 19, 2017 | 94.62 | 95.32 | 94.32 | 94.70 | 2,098,226 | +0.39(+0.41%) |
Apr 18, 2017 | 94.96 | 95.12 | 93.74 | 94.32 | 2,865,441 | -0.95(-1.00%) |
Apr 17, 2017 | 95.08 | 95.46 | 94.66 | 95.27 | 1,487,002 | -0.00(-0.00%) |
Apr 13, 2017 | 94.37 | 95.65 | 94.37 | 95.27 | 2,363,990 | +0.64(+0.67%) |
Apr 12, 2017 | 94.86 | 95.09 | 94.22 | 94.64 | 1,498,050 | +0.09(+0.10%) |
Apr 11, 2017 | 94.73 | 95.24 | 93.72 | 94.55 | 2,327,923 | -0.33(-0.35%) |
Apr 10, 2017 | 95.24 | 95.83 | 94.82 | 94.88 | 1,460,269 | -0.37(-0.39%) |
Apr 07, 2017 | 94.33 | 95.46 | 94.19 | 95.25 | 2,415,560 | +0.75(+0.80%) |
Apr 06, 2017 | 94.32 | 94.78 | 93.83 | 94.50 | 2,270,185 | +0.26(+0.28%) |
Apr 05, 2017 | 95.58 | 96.11 | 93.96 | 94.23 | 2,715,104 | -1.30(-1.37%) |
Apr 04, 2017 | 95.06 | 95.90 | 95.06 | 95.54 | 1,760,983 | +0.14(+0.14%) |
Apr 03, 2017 | 96.40 | 96.91 | 95.34 | 95.40 | 2,121,010 | -0.75(-0.78%) |
Mar 31, 2017 | 96.19 | 96.50 | 95.79 | 96.15 | 2,079,498 | -0.04(-0.04%) |
Mar 30, 2017 | 96.85 | 96.91 | 95.78 | 96.19 | 1,999,559 | -0.34(-0.35%) |
Mar 29, 2017 | 96.34 | 97.27 | 96.08 | 96.53 | 2,730,976 | +0.79(+0.83%) |
Mar 28, 2017 | 96.51 | 96.68 | 95.35 | 95.74 | 2,410,204 | -0.37(-0.39%) |
Mar 27, 2017 | 93.99 | 96.36 | 93.98 | 96.11 | 3,697,544 | +1.01(+1.06%) |
Mar 24, 2017 | 94.69 | 95.47 | 94.57 | 95.10 | 3,434,839 | +0.38(+0.40%) |
Mar 23, 2017 | 94.74 | 95.73 | 94.50 | 94.72 | 2,186,584 | -0.30(-0.32%) |
Mar 22, 2017 | 94.74 | 95.17 | 94.23 | 95.02 | 4,867,531 | +0.51(+0.54%) |
Mar 21, 2017 | 97.73 | 97.73 | 94.40 | 94.51 | 7,878,995 | -2.69(-2.77%) |
Mar 20, 2017 | 96.67 | 97.54 | 96.62 | 97.20 | 2,446,124 | +0.43(+0.44%) |
Mar 17, 2017 | 96.28 | 97.37 | 96.23 | 96.78 | 5,193,490 | -1.08(-1.11%) |
Mar 16, 2017 | 98.98 | 99.00 | 97.39 | 97.86 | 4,446,123 | -1.26(-1.27%) |
Mar 15, 2017 | 97.88 | 99.52 | 97.76 | 99.12 | 3,620,607 | +1.46(+1.49%) |
Mar 14, 2017 | 98.08 | 98.32 | 97.48 | 97.67 | 2,946,537 | -0.86(-0.87%) |
Mar 13, 2017 | 98.82 | 98.82 | 97.76 | 98.52 | 2,516,528 | +0.00(+0.00%) |
Mar 10, 2017 | 98.57 | 98.64 | 97.22 | 98.52 | 4,449,418 | +0.61(+0.63%) |
Mar 09, 2017 | 97.31 | 98.29 | 96.95 | 97.91 | 2,625,377 | +0.35(+0.36%) |
Mar 08, 2017 | 96.49 | 98.38 | 96.49 | 97.55 | 4,551,432 | +0.86(+0.89%) |
Mar 07, 2017 | 97.11 | 97.62 | 96.36 | 96.70 | 5,739,725 | -1.57(-1.60%) |
Mar 06, 2017 | 98.60 | 98.82 | 97.64 | 98.27 | 3,224,948 | -0.87(-0.88%) |
Mar 03, 2017 | 97.85 | 99.22 | 97.85 | 99.14 | 3,064,258 | +0.88(+0.90%) |
Mar 02, 2017 | 98.84 | 99.55 | 98.04 | 98.26 | 4,178,592 | -0.38(-0.38%) |
Mar 01, 2017 | 98.59 | 99.03 | 97.67 | 98.63 | 5,650,507 | +1.22(+1.25%) |
Feb 28, 2017 | 97.31 | 98.27 | 96.82 | 97.42 | 5,329,524 | -0.34(-0.35%) |
Feb 27, 2017 | 94.85 | 97.83 | 94.84 | 97.76 | 7,844,692 | +2.74(+2.89%) |
Feb 24, 2017 | 94.01 | 95.08 | 93.97 | 95.01 | 5,621,259 | +0.19(+0.20%) |
Feb 23, 2017 | 95.29 | 95.34 | 93.79 | 94.82 | 2,889,667 | -0.32(-0.34%) |
Feb 22, 2017 | 96.06 | 96.13 | 95.03 | 95.15 | 2,733,880 | -0.82(-0.85%) |
Feb 21, 2017 | 96.69 | 96.84 | 95.64 | 95.96 | 2,882,256 | -0.51(-0.53%) |
Feb 17, 2017 | 96.47 | 96.47 | 96.47 | 0 | +0.45(+0.47%) | |
Feb 16, 2017 | 96.69 | 97.32 | 95.05 | 96.02 | 4,854,035 | -0.65(-0.67%) |
Feb 15, 2017 | 94.68 | 96.85 | 94.67 | 96.67 | 5,427,050 | +1.69(+1.78%) |
Feb 14, 2017 | 93.86 | 95.05 | 93.55 | 94.98 | 4,445,778 | +1.15(+1.22%) |
Feb 13, 2017 | 93.42 | 94.07 | 93.33 | 93.83 | 2,388,921 | +0.63(+0.68%) |
Feb 10, 2017 | 93.24 | 93.70 | 92.93 | 93.20 | 2,331,356 | -0.06(-0.07%) |
Feb 09, 2017 | 92.62 | 93.52 | 92.10 | 93.26 | 3,239,194 | +0.93(+1.01%) |
Feb 08, 2017 | 91.77 | 92.57 | 91.22 | 92.33 | 3,271,334 | -0.23(-0.24%) |
Feb 07, 2017 | 93.15 | 93.24 | 92.05 | 92.56 | 3,457,592 | -0.37(-0.40%) |
Feb 06, 2017 | 92.78 | 92.99 | 92.13 | 92.93 | 2,936,874 | +0.16(+0.17%) |
Feb 03, 2017 | 92.43 | 92.83 | 91.54 | 92.77 | 3,153,665 | +1.04(+1.13%) |
Feb 02, 2017 | 91.60 | 92.16 | 90.96 | 91.73 | 3,820,992 | -0.18(-0.19%) |
Feb 01, 2017 | 91.38 | 92.07 | 90.90 | 91.91 | 4,487,883 | +0.77(+0.85%) |
Jan 31, 2017 | 87.69 | 91.26 | 87.69 | 91.14 | 8,091,005 | +2.52(+2.84%) |
Jan 30, 2017 | 89.69 | 89.79 | 88.05 | 88.62 | 2,790,964 | -1.21(-1.35%) |
Jan 27, 2017 | 89.34 | 90.00 | 89.15 | 89.83 | 2,505,736 | +0.78(+0.88%) |
Jan 26, 2017 | 89.82 | 90.27 | 88.89 | 89.05 | 2,933,258 | -0.32(-0.36%) |
Jan 25, 2017 | 88.99 | 89.67 | 88.72 | 89.37 | 3,270,089 | +0.88(+0.99%) |
Jan 24, 2017 | 88.55 | 89.15 | 87.47 | 88.50 | 3,948,831 | -0.28(-0.31%) |
Jan 23, 2017 | 89.51 | 89.96 | 88.47 | 88.77 | 3,493,037 | -0.84(-0.94%) |
Jan 20, 2017 | 89.94 | 90.61 | 89.36 | 89.61 | 3,548,860 | -0.35(-0.39%) |
Jan 19, 2017 | 90.72 | 90.79 | 89.57 | 89.96 | 2,075,727 | -0.76(-0.84%) |
Jan 18, 2017 | 90.13 | 90.82 | 90.01 | 90.72 | 3,575,893 | +0.75(+0.83%) |
Jan 17, 2017 | 90.95 | 90.95 | 89.74 | 89.97 | 6,503,422 | -1.80(-1.96%) |
Jan 13, 2017 | 91.77 | 91.77 | 91.77 | 0 | +0.35(+0.39%) | |
Jan 12, 2017 | 90.43 | 91.88 | 90.02 | 91.42 | 5,693,708 | +0.32(+0.36%) |
Jan 11, 2017 | 93.57 | 93.96 | 90.15 | 91.09 | 17,186,922 | -2.81(-2.99%) |
Jan 10, 2017 | 93.59 | 94.12 | 92.56 | 93.90 | 4,800,928 | +0.73(+0.78%) |
Jan 09, 2017 | 92.48 | 93.41 | 91.83 | 93.17 | 4,678,032 | +1.32(+1.43%) |
Jan 06, 2017 | 91.72 | 92.26 | 91.23 | 91.86 | 4,703,213 | +0.71(+0.78%) |
Jan 05, 2017 | 91.29 | 91.58 | 90.34 | 91.15 | 3,772,202 | +0.29(+0.31%) |
Jan 04, 2017 | 88.70 | 91.35 | 88.70 | 90.86 | 6,326,396 | +2.29(+2.59%) |
Jan 03, 2017 | 87.63 | 88.74 | 87.44 | 88.57 | 3,784,852 | +1.59(+1.83%) |
Dec 30, 2016 | 86.98 | 86.98 | 86.98 | 0 | -0.57(-0.65%) | |
Dec 29, 2016 | 87.84 | 88.25 | 87.18 | 87.55 | 2,185,928 | -0.32(-0.36%) |
Dec 28, 2016 | 88.89 | 89.03 | 87.69 | 87.86 | 2,661,877 | -1.04(-1.17%) |
Dec 27, 2016 | 89.34 | 90.50 | 88.89 | 88.91 | 2,598,649 | -0.35(-0.39%) |
Dec 23, 2016 | 89.25 | 89.25 | 89.25 | 0 | +1.84(+2.11%) | |
Dec 22, 2016 | 87.79 | 87.88 | 86.97 | 87.41 | 2,488,000 | -0.37(-0.42%) |
Dec 21, 2016 | 88.87 | 88.94 | 87.53 | 87.78 | 2,982,525 | -1.01(-1.13%) |
Dec 20, 2016 | 88.53 | 89.04 | 88.31 | 88.78 | 3,346,565 | +0.70(+0.79%) |
Dec 19, 2016 | 89.14 | 90.02 | 87.93 | 88.09 | 3,842,025 | -1.19(-1.33%) |
Dec 16, 2016 | 89.34 | 90.31 | 88.98 | 89.28 | 5,078,243 | +0.16(+0.18%) |
Dec 15, 2016 | 88.44 | 89.29 | 88.09 | 89.12 | 2,999,134 | +0.83(+0.94%) |
Dec 14, 2016 | 88.09 | 88.87 | 87.62 | 88.29 | 3,029,160 | +0.12(+0.14%) |
Dec 13, 2016 | 88.31 | 89.08 | 88.01 | 88.17 | 3,949,226 | +0.50(+0.57%) |
Dec 12, 2016 | 87.61 | 88.15 | 87.12 | 87.67 | 3,537,315 | -0.70(-0.79%) |
Dec 09, 2016 | 89.02 | 90.25 | 87.91 | 88.37 | 6,707,047 | +0.38(+0.43%) |
Dec 08, 2016 | 86.90 | 88.12 | 85.77 | 88.00 | 8,035,154 | +0.73(+0.84%) |
Dec 07, 2016 | 87.92 | 88.58 | 85.75 | 87.26 | 12,870,062 | -2.64(-2.94%) |
Dec 06, 2016 | 89.57 | 90.07 | 88.68 | 89.90 | 3,145,522 | +0.79(+0.89%) |
Dec 05, 2016 | 89.71 | 90.25 | 88.64 | 89.11 | 3,173,360 | +0.48(+0.54%) |
Dec 02, 2016 | 88.09 | 89.41 | 87.70 | 88.63 | 5,173,528 | +0.32(+0.36%) |
Dec 01, 2016 | 90.22 | 90.25 | 88.04 | 88.31 | 6,125,335 | -1.50(-1.67%) |
Nov 30, 2016 | 92.39 | 92.41 | 89.76 | 89.82 | 4,909,180 | -2.04(-2.23%) |
Nov 29, 2016 | 91.58 | 92.63 | 91.10 | 91.86 | 3,103,000 | +0.10(+0.11%) |
Nov 28, 2016 | 93.20 | 93.20 | 91.59 | 91.76 | 3,177,559 | -1.46(-1.57%) |
Nov 25, 2016 | 93.40 | 93.60 | 92.18 | 93.22 | 1,790,647 | +0.24(+0.25%) |
Nov 23, 2016 | 92.98 | 92.98 | 92.98 | 0 | +0.78(+0.85%) | |
Nov 22, 2016 | 94.15 | 94.45 | 91.44 | 92.20 | 5,819,563 | -1.75(-1.87%) |
Nov 21, 2016 | 93.72 | 94.12 | 93.19 | 93.96 | 2,902,644 | +0.65(+0.70%) |
Nov 18, 2016 | 94.65 | 94.86 | 92.98 | 93.31 | 5,016,488 | -1.25(-1.32%) |
Nov 17, 2016 | 94.22 | 94.22 | 92.99 | 94.55 | 3,733,060 | +0.66(+0.70%) |
Nov 16, 2016 | 94.86 | 95.60 | 93.85 | 93.89 | 3,647,482 | -1.58(-1.65%) |
Nov 15, 2016 | 95.76 | 95.88 | 94.13 | 95.47 | 4,613,176 | -0.58(-0.60%) |
Nov 14, 2016 | 94.51 | 96.13 | 93.79 | 96.05 | 9,790,143 | +1.67(+1.77%) |
Nov 11, 2016 | 94.35 | 94.71 | 92.61 | 94.38 | 8,117,834 | -0.58(-0.61%) |
Nov 10, 2016 | 94.92 | 96.47 | 93.87 | 94.96 | 17,221,920 | +1.57(+1.68%) |
Nov 09, 2016 | 92.41 | 94.71 | 90.47 | 93.39 | 34,519,020 | +7.66(+8.93%) |
Nov 08, 2016 | 85.04 | 86.84 | 84.64 | 85.74 | 6,498,278 | +0.15(+0.17%) |
Nov 07, 2016 | 84.05 | 85.87 | 83.77 | 85.59 | 6,063,387 | +3.10(+3.76%) |
Nov 04, 2016 | 80.94 | 83.40 | 80.90 | 82.48 | 6,378,804 | +1.58(+1.96%) |
Nov 03, 2016 | 83.57 | 83.99 | 80.85 | 80.90 | 9,564,545 | -2.44(-2.93%) |
Nov 02, 2016 | 84.66 | 84.79 | 83.34 | 83.35 | 4,172,788 | -1.56(-1.84%) |
Nov 01, 2016 | 84.32 | 85.22 | 83.42 | 84.91 | 6,478,426 | +0.79(+0.94%) |
Oct 31, 2016 | 85.52 | 85.53 | 84.04 | 84.12 | 4,812,149 | -1.25(-1.46%) |
Oct 28, 2016 | 86.48 | 86.49 | 84.38 | 85.37 | 9,122,132 | -1.63(-1.88%) |
Oct 27, 2016 | 87.84 | 88.58 | 86.88 | 87.00 | 4,711,530 | +0.05(+0.06%) |
Oct 26, 2016 | 87.18 | 88.07 | 86.36 | 86.95 | 4,426,002 | +0.04(+0.05%) |
Oct 25, 2016 | 87.69 | 87.79 | 86.64 | 86.90 | 2,566,616 | -0.40(-0.46%) |
Oct 24, 2016 | 87.67 | 88.25 | 87.16 | 87.31 | 2,655,158 | -0.45(-0.51%) |
Oct 21, 2016 | 88.50 | 88.50 | 87.50 | 87.75 | 2,219,854 | -0.74(-0.84%) |
Oct 20, 2016 | 87.58 | 88.87 | 87.51 | 88.50 | 4,926,958 | +0.84(+0.96%) |
Oct 19, 2016 | 88.52 | 88.52 | 87.57 | 87.66 | 3,151,805 | -0.64(-0.72%) |
Oct 18, 2016 | 88.30 | 88.88 | 87.95 | 88.30 | 3,930,764 | +1.22(+1.40%) |
Oct 17, 2016 | 87.03 | 87.80 | 86.04 | 87.08 | 4,477,291 | -0.12(-0.14%) |
Oct 14, 2016 | 89.83 | 89.83 | 87.13 | 87.20 | 4,421,971 | -1.65(-1.86%) |
Oct 13, 2016 | 87.83 | 89.44 | 87.70 | 88.85 | 6,948,696 | +0.32(+0.36%) |
Oct 12, 2016 | 90.80 | 91.22 | 88.42 | 88.52 | 7,661,323 | -2.25(-2.48%) |
Oct 11, 2016 | 92.92 | 93.21 | 90.12 | 90.78 | 9,526,066 | -3.63(-3.84%) |
Oct 10, 2016 | 94.06 | 94.84 | 93.96 | 94.40 | 2,529,419 | +1.30(+1.40%) |
Oct 07, 2016 | 93.17 | 93.54 | 92.21 | 93.10 | 3,047,213 | -0.02(-0.02%) |
Oct 06, 2016 | 94.22 | 94.38 | 92.93 | 93.12 | 4,387,007 | -2.18(-2.28%) |
Oct 05, 2016 | 94.89 | 95.88 | 94.44 | 95.30 | 3,122,270 | +0.83(+0.88%) |
Oct 04, 2016 | 94.82 | 95.45 | 93.99 | 94.47 | 2,594,537 | -0.57(-0.60%) |