Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 97.35 | 97.49 | 96.77 | 96.97 | 18,736 | -0.26(-0.27%) |
Aug 30, 2017 | 97.35 | 97.42 | 97.02 | 97.23 | 14,927 | +0.18(+0.19%) |
Aug 29, 2017 | 96.66 | 97.16 | 96.55 | 97.05 | 40,088 | -0.88(-0.90%) |
Aug 28, 2017 | 97.76 | 98.05 | 97.60 | 97.92 | 19,755 | -0.09(-0.10%) |
Aug 25, 2017 | 97.91 | 98.48 | 97.77 | 98.02 | 25,027 | +0.59(+0.61%) |
Aug 24, 2017 | 97.52 | 97.67 | 97.35 | 97.43 | 16,132 | -0.15(-0.15%) |
Aug 23, 2017 | 97.11 | 97.58 | 97.11 | 97.58 | 21,821 | +0.70(+0.72%) |
Aug 22, 2017 | 96.33 | 96.88 | 96.29 | 96.88 | 34,891 | +1.72(+1.81%) |
Aug 21, 2017 | 95.34 | 95.34 | 94.68 | 95.16 | 56,110 | -0.63(-0.66%) |
Aug 18, 2017 | 95.23 | 95.83 | 95.01 | 95.79 | 33,032 | +0.94(+0.99%) |
Aug 17, 2017 | 95.42 | 95.74 | 94.85 | 94.85 | 31,711 | -1.04(-1.08%) |
Aug 16, 2017 | 95.70 | 96.16 | 95.62 | 95.89 | 153,835 | +0.63(+0.66%) |
Aug 15, 2017 | 95.05 | 95.40 | 94.54 | 95.26 | 32,616 | -0.19(-0.20%) |
Aug 14, 2017 | 95.54 | 95.69 | 95.34 | 95.45 | 44,158 | +0.91(+0.96%) |
Aug 11, 2017 | 94.69 | 94.71 | 94.13 | 94.54 | 66,750 | +1.09(+1.17%) |
Aug 10, 2017 | 93.76 | 93.89 | 93.28 | 93.45 | 20,976 | -1.55(-1.63%) |
Aug 09, 2017 | 94.50 | 95.00 | 94.33 | 95.00 | 16,743 | -0.72(-0.75%) |
Aug 08, 2017 | 95.77 | 96.42 | 95.56 | 95.72 | 37,241 | -0.58(-0.60%) |
Aug 07, 2017 | 96.17 | 96.41 | 96.10 | 96.30 | 16,366 | -0.23(-0.24%) |
Aug 04, 2017 | 96.81 | 96.94 | 96.37 | 96.53 | 19,651 | +0.73(+0.76%) |
Aug 03, 2017 | 95.66 | 95.90 | 95.41 | 95.80 | 29,235 | +0.13(+0.14%) |
Aug 02, 2017 | 95.89 | 95.97 | 95.17 | 95.67 | 18,781 | -0.47(-0.49%) |
Aug 01, 2017 | 96.03 | 96.67 | 95.97 | 96.14 | 26,681 | +0.87(+0.91%) |
Jul 31, 2017 | 95.12 | 95.33 | 94.48 | 95.27 | 23,006 | +1.53(+1.63%) |
Jul 28, 2017 | 93.34 | 93.83 | 93.30 | 93.74 | 22,063 | +0.91(+0.99%) |
Jul 27, 2017 | 93.37 | 93.37 | 92.53 | 92.83 | 44,778 | -2.33(-2.44%) |
Jul 26, 2017 | 94.44 | 95.17 | 94.34 | 95.15 | 33,220 | +0.81(+0.86%) |
Jul 25, 2017 | 95.12 | 95.12 | 94.30 | 94.34 | 33,896 | -0.36(-0.38%) |
Jul 24, 2017 | 94.60 | 94.75 | 94.20 | 94.70 | 19,607 | +0.31(+0.33%) |
Jul 21, 2017 | 93.88 | 94.58 | 93.40 | 94.39 | 31,667 | -0.73(-0.77%) |
Jul 20, 2017 | 95.71 | 95.72 | 94.82 | 95.12 | 20,728 | +0.71(+0.75%) |
Jul 19, 2017 | 93.83 | 94.51 | 93.83 | 94.41 | 22,843 | -0.27(-0.29%) |
Jul 18, 2017 | 94.44 | 94.92 | 94.26 | 94.68 | 38,279 | -1.23(-1.28%) |
Jul 17, 2017 | 95.82 | 96.12 | 95.75 | 95.91 | 72,323 | -0.32(-0.33%) |
Jul 14, 2017 | 95.40 | 96.23 | 95.15 | 96.23 | 72,708 | +1.67(+1.77%) |
Jul 13, 2017 | 94.57 | 94.59 | 94.25 | 94.56 | 18,897 | +0.22(+0.23%) |
Jul 12, 2017 | 94.06 | 94.34 | 93.67 | 94.34 | 54,661 | +0.01(+0.01%) |
Jul 11, 2017 | 93.58 | 94.33 | 93.34 | 94.33 | 25,799 | +1.38(+1.48%) |
Jul 10, 2017 | 92.58 | 93.11 | 92.51 | 92.95 | 30,960 | +0.10(+0.11%) |
Jul 07, 2017 | 92.50 | 92.85 | 91.93 | 92.85 | 29,428 | +0.20(+0.22%) |
Jul 06, 2017 | 92.62 | 92.97 | 92.22 | 92.65 | 76,992 | -0.91(-0.97%) |
Jul 05, 2017 | 93.15 | 93.56 | 92.96 | 93.56 | 40,689 | -0.32(-0.34%) |
Jul 03, 2017 | 93.65 | 94.30 | 93.65 | 93.88 | 30,869 | +0.59(+0.63%) |
Jun 30, 2017 | 93.45 | 93.50 | 92.67 | 93.29 | 59,659 | -0.60(-0.64%) |
Jun 29, 2017 | 95.02 | 95.02 | 93.48 | 93.89 | 87,946 | -2.03(-2.12%) |
Jun 28, 2017 | 95.16 | 95.92 | 95.10 | 95.92 | 30,607 | +0.66(+0.69%) |
Jun 27, 2017 | 95.21 | 95.83 | 95.03 | 95.26 | 29,502 | +0.37(+0.39%) |
Jun 26, 2017 | 95.39 | 95.59 | 94.89 | 94.89 | 57,260 | -0.16(-0.17%) |
Jun 23, 2017 | 94.33 | 95.29 | 94.30 | 95.05 | 23,581 | -0.18(-0.19%) |
Jun 22, 2017 | 95.44 | 95.53 | 95.18 | 95.23 | 21,641 | -0.52(-0.54%) |
Jun 21, 2017 | 95.88 | 96.08 | 95.60 | 95.75 | 30,071 | -0.52(-0.54%) |
Jun 20, 2017 | 96.99 | 97.02 | 96.17 | 96.27 | 54,160 | -1.05(-1.07%) |
Jun 19, 2017 | 97.28 | 97.70 | 97.16 | 97.31 | 34,726 | +1.91(+2.01%) |
Jun 16, 2017 | 95.23 | 95.49 | 95.10 | 95.40 | 24,654 | +0.53(+0.56%) |
Jun 15, 2017 | 94.42 | 94.91 | 94.32 | 94.87 | 26,146 | -2.12(-2.19%) |
Jun 14, 2017 | 98.10 | 98.10 | 96.70 | 97.00 | 83,977 | -0.05(-0.06%) |
Jun 13, 2017 | 96.98 | 97.20 | 96.52 | 97.05 | 71,276 | +0.56(+0.58%) |
Jun 12, 2017 | 96.38 | 96.60 | 96.12 | 96.49 | 30,341 | -0.13(-0.13%) |
Jun 09, 2017 | 96.14 | 96.87 | 96.06 | 96.62 | 46,871 | +2.15(+2.28%) |
Jun 08, 2017 | 94.08 | 94.67 | 93.84 | 94.47 | 26,443 | -0.15(-0.16%) |
Jun 07, 2017 | 94.85 | 95.08 | 94.25 | 94.62 | 24,647 | -0.40(-0.42%) |
Jun 06, 2017 | 95.02 | 95.48 | 94.91 | 95.02 | 30,296 | -0.76(-0.79%) |
Jun 05, 2017 | 96.19 | 96.20 | 95.43 | 95.78 | 46,271 | -0.76(-0.79%) |
Jun 02, 2017 | 96.15 | 96.65 | 95.81 | 96.54 | 33,714 | +2.20(+2.33%) |
Jun 01, 2017 | 93.90 | 94.34 | 93.82 | 94.34 | 19,611 | -0.11(-0.12%) |
May 31, 2017 | 95.50 | 95.52 | 94.16 | 94.45 | 31,621 | +0.31(+0.32%) |
May 30, 2017 | 94.63 | 94.86 | 93.98 | 94.14 | 34,344 | +0.58(+0.63%) |
May 26, 2017 | 93.52 | 93.89 | 93.51 | 93.56 | 57,278 | -0.95(-1.01%) |
May 25, 2017 | 94.61 | 94.85 | 94.27 | 94.51 | 73,103 | -0.23(-0.24%) |
May 24, 2017 | 95.50 | 95.50 | 94.53 | 94.74 | 39,429 | -0.82(-0.86%) |
May 23, 2017 | 96.15 | 96.18 | 95.50 | 95.56 | 34,717 | -0.40(-0.42%) |
May 22, 2017 | 96.20 | 96.37 | 95.71 | 95.96 | 64,287 | -0.20(-0.21%) |
May 19, 2017 | 95.58 | 96.43 | 95.51 | 96.16 | 30,768 | +0.92(+0.97%) |
May 18, 2017 | 94.54 | 95.44 | 94.45 | 95.24 | 73,238 | +0.58(+0.61%) |
May 17, 2017 | 95.55 | 95.66 | 94.66 | 94.66 | 45,851 | -2.29(-2.36%) |
May 16, 2017 | 97.45 | 97.46 | 96.74 | 96.95 | 108,275 | -0.19(-0.20%) |
May 15, 2017 | 96.20 | 97.30 | 96.11 | 97.14 | 102,086 | -0.96(-0.98%) |
May 12, 2017 | 97.60 | 98.14 | 97.25 | 98.10 | 37,462 | +0.11(+0.11%) |
May 11, 2017 | 98.05 | 98.09 | 97.30 | 97.99 | 30,640 | +0.19(+0.19%) |
May 10, 2017 | 98.11 | 98.41 | 97.73 | 97.80 | 25,893 | +0.02(+0.02%) |
May 09, 2017 | 98.18 | 98.51 | 97.67 | 97.78 | 347,995 | +0.35(+0.36%) |
May 08, 2017 | 97.94 | 97.94 | 97.36 | 97.43 | 51,262 | -2.22(-2.23%) |
May 05, 2017 | 98.17 | 99.81 | 98.01 | 99.65 | 42,233 | +0.75(+0.76%) |
May 04, 2017 | 98.68 | 99.04 | 98.40 | 98.90 | 59,086 | +1.47(+1.51%) |
May 03, 2017 | 97.34 | 97.77 | 97.30 | 97.43 | 24,444 | -0.54(-0.55%) |
May 02, 2017 | 97.30 | 97.97 | 97.18 | 97.97 | 28,486 | +0.22(+0.23%) |
May 01, 2017 | 97.25 | 98.34 | 97.25 | 97.75 | 17,652 | +0.46(+0.48%) |
Apr 28, 2017 | 97.64 | 97.64 | 97.20 | 97.29 | 25,873 | -0.54(-0.56%) |
Apr 27, 2017 | 97.93 | 97.93 | 97.33 | 97.83 | 16,586 | -1.28(-1.29%) |
Apr 26, 2017 | 99.35 | 99.49 | 98.92 | 99.11 | 30,740 | -1.70(-1.69%) |
Apr 25, 2017 | 100.01 | 100.86 | 100.01 | 100.81 | 31,371 | +0.35(+0.35%) |
Apr 24, 2017 | 100.27 | 100.92 | 100.01 | 100.46 | 42,052 | +5.21(+5.47%) |
Apr 21, 2017 | 95.28 | 95.34 | 94.95 | 95.25 | 19,255 | +0.33(+0.35%) |
Apr 20, 2017 | 95.12 | 95.32 | 94.78 | 94.92 | 22,353 | +0.06(+0.06%) |
Apr 19, 2017 | 95.85 | 95.85 | 94.75 | 94.86 | 31,276 | -1.18(-1.23%) |
Apr 18, 2017 | 96.11 | 96.27 | 95.55 | 96.04 | 22,622 | -0.59(-0.62%) |
Apr 17, 2017 | 96.72 | 96.85 | 95.74 | 96.63 | 63,953 | +0.37(+0.39%) |
Apr 13, 2017 | 96.58 | 96.65 | 95.95 | 96.26 | 31,254 | -1.12(-1.15%) |
Apr 12, 2017 | 97.15 | 97.39 | 96.85 | 97.38 | 29,162 | -0.07(-0.07%) |
Apr 11, 2017 | 98.11 | 98.14 | 96.66 | 97.45 | 106,688 | -0.79(-0.80%) |
Apr 10, 2017 | 98.30 | 98.60 | 98.19 | 98.24 | 27,801 | -0.55(-0.56%) |
Apr 07, 2017 | 98.88 | 99.15 | 98.69 | 98.79 | 15,043 | -0.69(-0.69%) |
Apr 06, 2017 | 99.46 | 99.69 | 99.17 | 99.48 | 39,571 | +0.23(+0.23%) |
Apr 05, 2017 | 99.73 | 100.18 | 99.14 | 99.25 | 20,853 | -1.01(-1.01%) |
Apr 04, 2017 | 99.44 | 100.26 | 99.44 | 100.26 | 46,319 | +0.68(+0.68%) |
Apr 03, 2017 | 99.67 | 99.82 | 98.92 | 99.58 | 42,818 | +0.41(+0.41%) |
Mar 31, 2017 | 99.08 | 99.44 | 98.83 | 99.17 | 18,990 | -0.10(-0.10%) |
Mar 30, 2017 | 99.62 | 100.03 | 99.23 | 99.28 | 28,647 | +0.18(+0.18%) |
Mar 29, 2017 | 99.03 | 99.20 | 98.86 | 99.10 | 48,570 | +0.00(+0.00%) |
Mar 28, 2017 | 98.10 | 99.33 | 98.04 | 99.10 | 41,345 | +1.10(+1.12%) |
Mar 27, 2017 | 97.56 | 98.00 | 97.27 | 98.00 | 16,312 | +0.35(+0.36%) |
Mar 24, 2017 | 97.18 | 97.70 | 97.15 | 97.65 | 15,130 | +1.14(+1.18%) |
Mar 23, 2017 | 95.71 | 96.73 | 95.71 | 96.51 | 33,814 | +0.62(+0.65%) |
Mar 22, 2017 | 95.42 | 95.95 | 95.27 | 95.89 | 19,975 | +0.43(+0.45%) |
Mar 21, 2017 | 96.75 | 96.83 | 95.33 | 95.46 | 34,106 | -0.16(-0.16%) |
Mar 20, 2017 | 95.78 | 96.02 | 95.40 | 95.61 | 25,162 | -0.27(-0.28%) |
Mar 17, 2017 | 96.34 | 96.46 | 95.84 | 95.89 | 25,313 | -0.83(-0.86%) |
Mar 16, 2017 | 96.89 | 96.89 | 96.24 | 96.72 | 38,484 | +0.48(+0.50%) |
Mar 15, 2017 | 94.64 | 96.24 | 94.60 | 96.23 | 25,194 | +1.75(+1.85%) |
Mar 14, 2017 | 94.62 | 94.72 | 94.40 | 94.48 | 36,631 | -0.52(-0.54%) |
Mar 13, 2017 | 94.90 | 95.23 | 94.90 | 95.00 | 20,898 | -0.44(-0.47%) |
Mar 10, 2017 | 95.85 | 95.86 | 95.04 | 95.44 | 39,749 | -0.20(-0.21%) |
Mar 09, 2017 | 95.69 | 96.25 | 95.34 | 95.64 | 25,084 | +0.39(+0.41%) |
Mar 08, 2017 | 95.60 | 95.65 | 95.01 | 95.25 | 26,259 | -0.36(-0.38%) |
Mar 07, 2017 | 95.65 | 95.87 | 95.42 | 95.61 | 24,010 | +0.05(+0.06%) |
Mar 06, 2017 | 95.70 | 95.70 | 95.12 | 95.56 | 26,469 | -0.40(-0.42%) |
Mar 03, 2017 | 95.05 | 96.01 | 94.96 | 95.96 | 74,318 | +0.92(+0.97%) |
Mar 02, 2017 | 95.54 | 95.65 | 94.98 | 95.04 | 121,958 | -0.10(-0.11%) |
Mar 01, 2017 | 94.00 | 95.20 | 93.98 | 95.14 | 66,660 | +1.95(+2.09%) |
Feb 28, 2017 | 93.16 | 93.60 | 93.10 | 93.19 | 21,399 | +0.12(+0.13%) |
Feb 27, 2017 | 92.55 | 93.32 | 92.50 | 93.07 | 44,932 | +0.48(+0.52%) |
Feb 24, 2017 | 91.98 | 92.59 | 91.98 | 92.59 | 23,167 | -2.53(-2.66%) |
Feb 23, 2017 | 95.64 | 95.74 | 94.85 | 95.12 | 21,860 | -0.03(-0.03%) |
Feb 22, 2017 | 94.56 | 95.15 | 94.44 | 95.15 | 23,659 | -0.36(-0.38%) |
Feb 21, 2017 | 94.74 | 95.51 | 94.61 | 95.51 | 41,734 | +0.76(+0.80%) |
Feb 17, 2017 | 94.75 | 94.75 | 94.75 | 0 | -0.66(-0.69%) | |
Feb 16, 2017 | 95.27 | 95.49 | 95.21 | 95.41 | 18,459 | -0.03(-0.03%) |
Feb 15, 2017 | 94.52 | 95.44 | 94.43 | 95.44 | 62,022 | +0.27(+0.28%) |
Feb 14, 2017 | 95.42 | 95.42 | 94.81 | 95.17 | 26,474 | -0.18(-0.19%) |
Feb 13, 2017 | 96.11 | 96.24 | 95.22 | 95.35 | 26,131 | +1.01(+1.07%) |
Feb 10, 2017 | 94.11 | 94.39 | 94.11 | 94.34 | 15,867 | +0.23(+0.25%) |
Feb 09, 2017 | 93.74 | 94.20 | 93.73 | 94.11 | 20,260 | +0.31(+0.33%) |
Feb 08, 2017 | 93.91 | 93.49 | 93.80 | 39,154 | -1.29(-1.36%) | |
Feb 07, 2017 | 94.83 | 95.38 | 94.83 | 95.09 | 19,409 | +0.98(+1.04%) |
Feb 06, 2017 | 94.50 | 94.83 | 93.59 | 94.11 | 41,548 | -2.08(-2.16%) |
Feb 03, 2017 | 95.85 | 96.19 | 95.50 | 96.19 | 32,110 | -0.40(-0.41%) |
Feb 02, 2017 | 97.10 | 97.20 | 96.38 | 96.59 | 18,531 | -0.19(-0.20%) |
Feb 01, 2017 | 97.53 | 97.65 | 96.46 | 96.78 | 66,671 | +0.20(+0.21%) |
Jan 31, 2017 | 97.34 | 97.37 | 95.75 | 96.58 | 80,983 | -0.15(-0.16%) |
Jan 30, 2017 | 96.86 | 97.02 | 96.32 | 96.73 | 30,011 | -0.71(-0.73%) |
Jan 27, 2017 | 97.53 | 97.93 | 97.28 | 97.44 | 18,265 | +0.76(+0.79%) |
Jan 26, 2017 | 96.50 | 96.83 | 96.18 | 96.68 | 33,791 | -0.43(-0.44%) |
Jan 25, 2017 | 96.94 | 97.11 | 96.72 | 97.11 | 27,495 | +1.01(+1.05%) |
Jan 24, 2017 | 95.22 | 96.10 | 95.20 | 96.10 | 26,196 | +0.57(+0.60%) |
Jan 23, 2017 | 95.72 | 95.79 | 95.24 | 95.53 | 40,657 | -0.30(-0.31%) |
Jan 20, 2017 | 95.32 | 96.04 | 95.26 | 95.83 | 22,258 | +0.59(+0.62%) |
Jan 19, 2017 | 95.44 | 95.50 | 94.82 | 95.24 | 136,706 | -0.56(-0.58%) |
Jan 18, 2017 | 94.93 | 96.75 | 94.93 | 95.80 | 157,160 | +0.89(+0.94%) |
Jan 17, 2017 | 94.47 | 95.02 | 94.44 | 94.91 | 23,200 | +0.19(+0.20%) |
Jan 13, 2017 | 94.72 | 94.72 | 94.72 | 0 | +0.87(+0.93%) | |
Jan 12, 2017 | 94.15 | 94.32 | 93.74 | 93.85 | 27,906 | -0.43(-0.45%) |
Jan 11, 2017 | 93.04 | 94.34 | 92.96 | 94.28 | 24,309 | +1.54(+1.66%) |
Jan 10, 2017 | 93.31 | 93.41 | 92.74 | 92.74 | 14,217 | +0.19(+0.21%) |
Jan 09, 2017 | 91.98 | 92.67 | 91.98 | 92.55 | 13,174 | +0.29(+0.31%) |
Jan 06, 2017 | 92.25 | 92.49 | 92.12 | 92.26 | 28,735 | -0.73(-0.79%) |
Jan 05, 2017 | 92.29 | 93.12 | 92.29 | 92.99 | 36,047 | +0.66(+0.71%) |
Jan 04, 2017 | 91.78 | 92.35 | 91.75 | 92.33 | 54,515 | +1.13(+1.24%) |
Jan 03, 2017 | 91.08 | 91.34 | 90.79 | 91.20 | 27,465 | -1.37(-1.48%) |
Dec 30, 2016 | 92.57 | 92.57 | 92.57 | 0 | +0.42(+0.46%) | |
Dec 29, 2016 | 91.73 | 92.27 | 91.73 | 92.15 | 30,093 | +0.87(+0.95%) |
Dec 28, 2016 | 91.43 | 91.46 | 91.05 | 91.28 | 21,763 | -0.42(-0.46%) |
Dec 27, 2016 | 91.64 | 91.85 | 91.62 | 91.71 | 19,709 | +0.37(+0.41%) |
Dec 23, 2016 | 91.34 | 91.34 | 91.34 | 0 | -0.08(-0.09%) | |
Dec 22, 2016 | 91.70 | 92.00 | 91.37 | 91.42 | 41,812 | +0.03(+0.04%) |
Dec 21, 2016 | 91.28 | 91.52 | 91.21 | 91.39 | 24,905 | +0.48(+0.53%) |
Dec 20, 2016 | 90.50 | 91.04 | 90.29 | 90.91 | 38,935 | -0.06(-0.07%) |
Dec 19, 2016 | 91.20 | 91.65 | 90.97 | 90.97 | 88,880 | -0.24(-0.26%) |
Dec 16, 2016 | 90.65 | 91.77 | 90.65 | 91.21 | 33,476 | +1.38(+1.54%) |
Dec 15, 2016 | 89.64 | 90.26 | 89.34 | 89.83 | 71,505 | -0.21(-0.23%) |
Dec 14, 2016 | 90.93 | 91.70 | 89.56 | 90.04 | 29,539 | -1.07(-1.17%) |
Dec 13, 2016 | 90.96 | 91.59 | 90.96 | 91.11 | 30,456 | -0.09(-0.10%) |
Dec 12, 2016 | 90.91 | 91.29 | 90.75 | 91.20 | 30,924 | +1.00(+1.11%) |
Dec 09, 2016 | 90.59 | 90.60 | 89.90 | 90.20 | 33,600 | -0.64(-0.70%) |
Dec 08, 2016 | 91.22 | 91.26 | 90.80 | 90.84 | 36,044 | -0.80(-0.87%) |
Dec 07, 2016 | 90.62 | 91.88 | 90.55 | 91.64 | 46,085 | +2.28(+2.55%) |
Dec 06, 2016 | 88.60 | 89.44 | 88.51 | 89.36 | 51,741 | -0.04(-0.04%) |
Dec 05, 2016 | 88.14 | 89.66 | 88.08 | 89.40 | 31,085 | +3.07(+3.56%) |
Dec 02, 2016 | 85.68 | 86.80 | 85.59 | 86.33 | 25,946 | +0.25(+0.29%) |
Dec 01, 2016 | 85.87 | 86.12 | 85.40 | 86.08 | 24,858 | +0.39(+0.46%) |
Nov 30, 2016 | 85.83 | 86.51 | 85.50 | 85.69 | 31,375 | +2.11(+2.52%) |
Nov 29, 2016 | 82.57 | 83.74 | 82.45 | 83.58 | 45,469 | +0.24(+0.29%) |
Nov 28, 2016 | 83.62 | 83.78 | 83.30 | 83.34 | 19,197 | -1.96(-2.30%) |
Nov 25, 2016 | 85.07 | 85.30 | 85.07 | 85.30 | 17,709 | +0.59(+0.70%) |
Nov 23, 2016 | 84.71 | 84.71 | 84.71 | 0 | -1.25(-1.45%) | |
Nov 22, 2016 | 86.02 | 86.03 | 85.45 | 85.96 | 21,904 | +0.60(+0.70%) |
Nov 21, 2016 | 85.42 | 85.78 | 84.94 | 85.36 | 27,247 | +0.25(+0.29%) |
Nov 18, 2016 | 85.16 | 85.32 | 84.72 | 85.11 | 39,761 | -1.47(-1.70%) |
Nov 17, 2016 | 86.32 | 86.73 | 86.23 | 86.58 | 33,585 | -0.07(-0.08%) |
Nov 16, 2016 | 86.90 | 87.12 | 86.42 | 86.65 | 29,288 | -1.24(-1.41%) |
Nov 15, 2016 | 87.47 | 87.89 | 87.20 | 87.89 | 32,308 | +0.23(+0.26%) |
Nov 14, 2016 | 87.50 | 87.91 | 87.25 | 87.66 | 36,034 | -0.22(-0.25%) |
Nov 11, 2016 | 88.06 | 88.15 | 87.35 | 87.88 | 27,912 | -0.81(-0.91%) |
Nov 10, 2016 | 88.57 | 89.10 | 88.49 | 88.69 | 44,026 | +1.15(+1.31%) |
Nov 09, 2016 | 86.35 | 87.83 | 86.34 | 87.54 | 55,784 | -0.20(-0.23%) |
Nov 08, 2016 | 86.93 | 87.91 | 86.93 | 87.74 | 23,595 | +1.27(+1.47%) |
Nov 07, 2016 | 86.50 | 86.65 | 86.23 | 86.47 | 22,282 | +1.17(+1.37%) |
Nov 04, 2016 | 85.58 | 85.84 | 85.30 | 85.30 | 29,942 | -0.26(-0.30%) |
Nov 03, 2016 | 85.55 | 85.77 | 85.23 | 85.56 | 50,983 | -1.16(-1.34%) |
Nov 02, 2016 | 86.69 | 86.92 | 86.25 | 86.72 | 197,210 | -0.02(-0.02%) |
Nov 01, 2016 | 87.99 | 87.99 | 86.69 | 86.74 | 54,235 | -1.44(-1.63%) |
Oct 31, 2016 | 88.04 | 88.24 | 87.69 | 88.18 | 43,958 | +0.28(+0.32%) |
Oct 28, 2016 | 87.75 | 88.36 | 87.70 | 87.90 | 50,940 | +0.70(+0.80%) |
Oct 27, 2016 | 87.45 | 87.61 | 87.11 | 87.20 | 21,193 | +0.60(+0.69%) |
Oct 26, 2016 | 86.55 | 86.92 | 86.46 | 86.60 | 27,453 | -1.05(-1.20%) |
Oct 25, 2016 | 87.69 | 87.69 | 87.07 | 87.65 | 29,500 | +0.58(+0.67%) |
Oct 24, 2016 | 87.60 | 87.67 | 86.94 | 87.07 | 18,502 | +0.21(+0.24%) |
Oct 21, 2016 | 86.35 | 86.86 | 86.32 | 86.86 | 16,058 | -0.30(-0.34%) |
Oct 20, 2016 | 86.73 | 87.40 | 86.63 | 87.16 | 21,882 | +0.40(+0.46%) |
Oct 19, 2016 | 86.55 | 87.05 | 86.53 | 86.76 | 64,188 | +0.05(+0.06%) |
Oct 18, 2016 | 86.92 | 87.00 | 86.47 | 86.71 | 46,132 | +0.68(+0.79%) |
Oct 17, 2016 | 86.22 | 86.38 | 85.81 | 86.03 | 46,922 | -0.97(-1.11%) |
Oct 14, 2016 | 87.20 | 87.60 | 86.86 | 87.00 | 36,428 | +0.66(+0.76%) |
Oct 13, 2016 | 85.67 | 86.40 | 85.49 | 86.34 | 33,757 | -0.09(-0.10%) |
Oct 12, 2016 | 86.88 | 86.88 | 86.12 | 86.43 | 77,410 | -1.67(-1.90%) |
Oct 11, 2016 | 87.97 | 88.12 | 86.56 | 88.10 | 138,736 | +0.57(+0.65%) |
Oct 10, 2016 | 87.50 | 87.89 | 87.44 | 87.53 | 32,067 | +0.12(+0.14%) |
Oct 07, 2016 | 87.51 | 87.51 | 86.72 | 87.41 | 36,211 | -0.20(-0.23%) |
Oct 06, 2016 | 87.75 | 88.00 | 87.41 | 87.61 | 27,596 | -0.25(-0.28%) |
Oct 05, 2016 | 86.69 | 87.93 | 86.36 | 87.86 | 147,140 | +1.41(+1.63%) |
Oct 04, 2016 | 86.65 | 87.10 | 86.11 | 86.45 | 64,109 | +1.65(+1.95%) |
Oct 03, 2016 | 84.97 | 85.40 | 84.40 | 84.80 | 29,122 | -0.75(-0.88%) |
Sep 30, 2016 | 84.50 | 85.64 | 84.25 | 85.55 | 46,051 | +2.97(+3.60%) |
Sep 29, 2016 | 83.88 | 84.26 | 82.41 | 82.58 | 36,472 | +0.09(+0.11%) |
Sep 28, 2016 | 82.53 | 82.62 | 81.78 | 82.49 | 24,632 | +1.01(+1.24%) |
Sep 27, 2016 | 80.83 | 81.53 | 80.74 | 81.48 | 25,668 | +0.04(+0.04%) |
Sep 26, 2016 | 81.65 | 81.77 | 81.34 | 81.44 | 37,926 | -0.95(-1.15%) |
Sep 23, 2016 | 81.69 | 82.51 | 81.69 | 82.39 | 87,867 | -0.14(-0.17%) |
Sep 22, 2016 | 82.96 | 83.17 | 82.41 | 82.53 | 29,204 | +1.68(+2.08%) |
Sep 21, 2016 | 79.91 | 80.85 | 79.70 | 80.85 | 133,628 | +1.47(+1.85%) |
Sep 20, 2016 | 79.78 | 79.78 | 79.31 | 79.38 | 39,016 | +0.50(+0.63%) |
Sep 19, 2016 | 79.11 | 79.26 | 78.57 | 78.88 | 34,037 | +0.17(+0.22%) |
Sep 16, 2016 | 78.73 | 78.80 | 78.36 | 78.71 | 22,809 | -2.02(-2.50%) |
Sep 15, 2016 | 79.92 | 80.79 | 79.81 | 80.72 | 20,004 | +0.72(+0.91%) |
Sep 14, 2016 | 80.03 | 80.61 | 79.89 | 80.00 | 30,755 | -0.33(-0.41%) |
Sep 13, 2016 | 80.34 | 80.62 | 79.64 | 80.33 | 178,819 | -0.53(-0.66%) |
Sep 12, 2016 | 79.55 | 81.00 | 79.41 | 80.86 | 55,091 | -0.16(-0.20%) |
Sep 09, 2016 | 81.68 | 81.80 | 80.76 | 81.02 | 18,179 | -2.11(-2.54%) |
Sep 08, 2016 | 83.22 | 83.54 | 82.87 | 83.13 | 111,342 | -0.42(-0.50%) |
Sep 07, 2016 | 83.46 | 83.75 | 83.34 | 83.55 | 32,158 | +1.34(+1.64%) |
Sep 06, 2016 | 82.00 | 82.47 | 81.85 | 82.20 | 22,598 | +0.48(+0.59%) |
Sep 02, 2016 | 81.72 | 81.72 | 81.72 | 0 | +0.38(+0.47%) |