Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 75.92 | 77.52 | 75.92 | 77.04 | 3,187,681 | +2.00(+2.67%) |
Aug 30, 2017 | 75.20 | 76.32 | 74.88 | 75.04 | 2,356,736 | -0.64(-0.85%) |
Aug 29, 2017 | 75.84 | 76.00 | 74.72 | 75.68 | 2,456,902 | -0.56(-0.73%) |
Aug 28, 2017 | 77.52 | 77.60 | 75.36 | 76.24 | 4,059,707 | -1.76(-2.26%) |
Aug 25, 2017 | 77.68 | 78.24 | 77.52 | 78.00 | 1,898,440 | +0.32(+0.41%) |
Aug 24, 2017 | 78.32 | 78.40 | 76.88 | 77.68 | 2,269,360 | -1.36(-1.72%) |
Aug 23, 2017 | 78.08 | 79.20 | 77.84 | 79.04 | 2,071,506 | +0.88(+1.13%) |
Aug 22, 2017 | 78.08 | 78.72 | 77.72 | 78.16 | 1,777,186 | +0.48(+0.62%) |
Aug 21, 2017 | 78.96 | 79.28 | 77.12 | 77.68 | 3,784,793 | -2.08(-2.61%) |
Aug 18, 2017 | 77.28 | 79.84 | 76.68 | 79.76 | 3,808,502 | +2.80(+3.64%) |
Aug 17, 2017 | 76.32 | 77.32 | 76.16 | 76.96 | 1,996,274 | +0.40(+0.52%) |
Aug 16, 2017 | 78.16 | 78.80 | 76.48 | 76.56 | 4,710,808 | -1.44(-1.85%) |
Aug 15, 2017 | 77.28 | 78.08 | 77.04 | 78.00 | 2,483,975 | +0.24(+0.31%) |
Aug 14, 2017 | 79.84 | 80.48 | 77.68 | 77.76 | 3,157,211 | -2.16(-2.70%) |
Aug 11, 2017 | 79.04 | 80.20 | 78.64 | 79.92 | 1,862,525 | +0.64(+0.81%) |
Aug 10, 2017 | 81.92 | 82.00 | 79.20 | 79.28 | 3,114,025 | -1.92(-2.36%) |
Aug 09, 2017 | 80.96 | 81.24 | 80.32 | 81.20 | 2,168,329 | +0.72(+0.89%) |
Aug 08, 2017 | 80.24 | 81.12 | 80.08 | 80.48 | 2,929,421 | -0.32(-0.40%) |
Aug 07, 2017 | 80.16 | 80.96 | 79.52 | 80.80 | 2,477,560 | -0.24(-0.30%) |
Aug 04, 2017 | 80.40 | 81.28 | 79.76 | 81.04 | 2,203,292 | +0.88(+1.10%) |
Aug 03, 2017 | 81.68 | 81.80 | 79.92 | 80.16 | 2,910,438 | -0.96(-1.18%) |
Aug 02, 2017 | 80.56 | 81.36 | 79.62 | 81.12 | 3,380,268 | +0.40(+0.50%) |
Aug 01, 2017 | 81.36 | 81.44 | 79.20 | 80.72 | 5,190,943 | -1.52(-1.85%) |
Jul 31, 2017 | 81.20 | 82.56 | 80.58 | 82.24 | 4,066,855 | +0.88(+1.08%) |
Jul 28, 2017 | 80.72 | 81.60 | 80.64 | 81.36 | 4,163,494 | +0.88(+1.09%) |
Jul 27, 2017 | 80.24 | 80.64 | 79.44 | 80.48 | 3,371,337 | +0.80(+1.00%) |
Jul 26, 2017 | 79.20 | 80.08 | 78.40 | 79.68 | 4,864,294 | +1.20(+1.53%) |
Jul 25, 2017 | 78.56 | 78.48 | 3,450,995 | +2.48(+3.26%) | ||
Jul 24, 2017 | 75.76 | 76.12 | 75.52 | 76.00 | 2,467,069 | +1.28(+1.71%) |
Jul 21, 2017 | 76.48 | 76.56 | 74.56 | 74.72 | 4,846,191 | -2.16(-2.81%) |
Jul 20, 2017 | 78.16 | 78.24 | 76.64 | 76.88 | 2,574,187 | -0.64(-0.83%) |
Jul 19, 2017 | 76.56 | 77.76 | 76.56 | 77.52 | 3,196,713 | +1.20(+1.57%) |
Jul 18, 2017 | 76.80 | 76.88 | 75.76 | 76.32 | 3,373,385 | +0.72(+0.95%) |
Jul 17, 2017 | 76.32 | 76.76 | 75.60 | 75.60 | 3,127,517 | -1.12(-1.46%) |
Jul 14, 2017 | 76.24 | 76.88 | 75.84 | 76.72 | 3,102,541 | +0.96(+1.27%) |
Jul 13, 2017 | 75.12 | 76.04 | 74.88 | 75.76 | 2,572,444 | +1.12(+1.50%) |
Jul 12, 2017 | 75.68 | 76.40 | 74.16 | 74.64 | 4,774,155 | +0.48(+0.65%) |
Jul 11, 2017 | 72.88 | 74.48 | 72.64 | 74.16 | 3,079,133 | +1.12(+1.53%) |
Jul 10, 2017 | 72.32 | 73.76 | 72.16 | 73.04 | 3,458,013 | +0.24(+0.33%) |
Jul 07, 2017 | 73.52 | 73.60 | 72.00 | 72.80 | 5,411,410 | -1.68(-2.26%) |
Jul 06, 2017 | 75.52 | 76.48 | 74.32 | 74.48 | 5,243,564 | +0.48(+0.65%) |
Jul 05, 2017 | 76.48 | 76.64 | 73.84 | 74.00 | 8,521,685 | -2.96(-3.85%) |
Jul 03, 2017 | 76.40 | 77.04 | 76.32 | 76.96 | 2,525,099 | +0.96(+1.26%) |
Jun 30, 2017 | 74.56 | 76.00 | 74.32 | 76.00 | 4,084,188 | +2.32(+3.15%) |
Jun 29, 2017 | 74.16 | 74.72 | 73.44 | 73.68 | 3,906,624 | +0.08(+0.11%) |
Jun 28, 2017 | 72.80 | 73.76 | 72.48 | 73.60 | 3,670,518 | +0.80(+1.10%) |
Jun 27, 2017 | 71.92 | 73.12 | 71.84 | 72.80 | 3,642,113 | +1.36(+1.90%) |
Jun 26, 2017 | 71.04 | 71.68 | 70.12 | 71.44 | 4,657,621 | +0.56(+0.79%) |
Jun 23, 2017 | 70.40 | 71.12 | 70.00 | 70.88 | 3,878,554 | +0.64(+0.91%) |
Jun 22, 2017 | 70.40 | 71.27 | 70.16 | 70.24 | 3,948,919 | +0.56(+0.80%) |
Jun 21, 2017 | 71.76 | 72.72 | 69.20 | 69.68 | 7,644,621 | -1.92(-2.68%) |
Jun 20, 2017 | 71.40 | 71.76 | 70.64 | 71.60 | 6,068,765 | -1.36(-1.86%) |
Jun 19, 2017 | 74.16 | 74.40 | 72.88 | 72.96 | 3,223,658 | -0.96(-1.30%) |
Jun 16, 2017 | 74.08 | 74.16 | 73.60 | 73.92 | 2,675,475 | +0.48(+0.65%) |
Jun 15, 2017 | 73.76 | 73.92 | 73.28 | 73.44 | 3,948,617 | -0.40(-0.54%) |
Jun 14, 2017 | 76.32 | 76.72 | 73.60 | 73.84 | 7,580,694 | -2.96(-3.85%) |
Jun 13, 2017 | 76.08 | 76.96 | 75.28 | 76.80 | 3,234,006 | +0.64(+0.84%) |
Jun 12, 2017 | 76.88 | 77.20 | 76.08 | 76.16 | 3,184,312 | +0.24(+0.32%) |
Jun 09, 2017 | 75.52 | 76.36 | 75.28 | 75.92 | 3,203,089 | +0.48(+0.64%) |
Jun 08, 2017 | 75.20 | 76.24 | 74.96 | 75.44 | 5,104,002 | -0.24(-0.32%) |
Jun 07, 2017 | 78.72 | 79.04 | 75.52 | 75.68 | 7,336,541 | -4.08(-5.12%) |
Jun 06, 2017 | 77.92 | 79.92 | 77.84 | 79.76 | 3,295,850 | +1.36(+1.73%) |
Jun 05, 2017 | 77.76 | 78.52 | 77.44 | 78.40 | 3,516,259 | -0.48(-0.61%) |
Jun 02, 2017 | 78.64 | 79.44 | 77.84 | 78.88 | 3,842,898 | -0.40(-0.50%) |
Jun 01, 2017 | 80.08 | 81.28 | 79.28 | 79.28 | 3,733,415 | -0.40(-0.50%) |
May 31, 2017 | 79.88 | 80.36 | 78.88 | 79.68 | 4,163,268 | -2.24(-2.73%) |
May 30, 2017 | 81.36 | 82.38 | 81.04 | 81.92 | 1,992,607 | -0.32(-0.39%) |
May 26, 2017 | 81.12 | 82.40 | 80.68 | 82.24 | 3,928,062 | +1.92(+2.39%) |
May 25, 2017 | 84.00 | 84.64 | 80.08 | 80.32 | 10,471,842 | -4.48(-5.28%) |
May 24, 2017 | 84.96 | 85.60 | 84.32 | 84.80 | 4,148,153 | -0.32(-0.38%) |
May 23, 2017 | 84.64 | 85.20 | 84.32 | 85.12 | 3,280,971 | +0.80(+0.95%) |
May 22, 2017 | 84.40 | 84.80 | 84.00 | 84.32 | 3,061,724 | +0.48(+0.57%) |
May 19, 2017 | 83.16 | 83.92 | 83.04 | 83.84 | 3,096,030 | +1.76(+2.14%) |
May 18, 2017 | 81.04 | 82.48 | 80.72 | 82.08 | 2,661,340 | +0.56(+0.69%) |
May 17, 2017 | 81.52 | 82.32 | 80.76 | 81.52 | 3,381,497 | +0.64(+0.79%) |
May 16, 2017 | 81.76 | 82.08 | 80.72 | 80.88 | 2,102,511 | -0.48(-0.59%) |
May 15, 2017 | 82.16 | 82.24 | 81.04 | 81.36 | 4,588,814 | +1.76(+2.21%) |
May 12, 2017 | 79.76 | 79.84 | 78.80 | 79.60 | 2,429,453 | +0.08(+0.10%) |
May 11, 2017 | 79.92 | 80.32 | 79.20 | 79.52 | 2,421,272 | +0.64(+0.81%) |
May 10, 2017 | 77.60 | 79.60 | 77.44 | 78.88 | 4,174,699 | +2.32(+3.03%) |
May 09, 2017 | 77.12 | 77.36 | 75.84 | 76.56 | 2,553,383 | -0.80(-1.03%) |
May 08, 2017 | 77.20 | 78.00 | 76.24 | 77.36 | 3,816,801 | +0.08(+0.10%) |
May 05, 2017 | 75.76 | 77.76 | 75.76 | 77.28 | 4,447,757 | +1.60(+2.11%) |
May 04, 2017 | 78.00 | 78.08 | 75.44 | 75.68 | 8,778,637 | -3.76(-4.73%) |
May 03, 2017 | 79.68 | 80.04 | 78.88 | 79.44 | 4,565,702 | +0.08(+0.10%) |
May 02, 2017 | 81.36 | 81.36 | 78.88 | 79.36 | 5,517,516 | -1.84(-2.27%) |
May 01, 2017 | 81.52 | 81.71 | 80.96 | 81.20 | 2,012,553 | -0.72(-0.88%) |
Apr 28, 2017 | 82.32 | 82.64 | 81.36 | 81.92 | 1,991,575 | +0.00(+0.00%) |
Apr 27, 2017 | 81.04 | 82.08 | 80.32 | 81.92 | 4,250,266 | -0.16(-0.19%) |
Apr 26, 2017 | 81.92 | 83.68 | 81.76 | 82.08 | 3,350,833 | -0.80(-0.97%) |
Apr 25, 2017 | 83.04 | 81.44 | 82.88 | 2,961,579 | +0.88(+1.07%) | |
Apr 24, 2017 | 82.32 | 82.48 | 81.68 | 82.00 | 3,479,544 | -0.56(-0.68%) |
Apr 21, 2017 | 84.40 | 84.40 | 82.00 | 82.56 | 4,833,106 | -1.76(-2.09%) |
Apr 20, 2017 | 84.64 | 85.44 | 84.16 | 84.32 | 3,669,784 | -0.64(-0.75%) |
Apr 19, 2017 | 88.24 | 88.40 | 84.16 | 84.96 | 6,287,008 | -3.36(-3.80%) |
Apr 18, 2017 | 88.00 | 88.80 | 87.52 | 88.32 | 1,810,845 | -0.16(-0.18%) |
Apr 17, 2017 | 89.04 | 89.20 | 88.32 | 88.48 | 1,856,171 | -0.56(-0.63%) |
Apr 13, 2017 | 89.44 | 89.60 | 88.80 | 89.04 | 2,171,225 | +0.16(+0.18%) |
Apr 12, 2017 | 89.92 | 90.08 | 88.64 | 88.88 | 3,220,723 | -0.48(-0.54%) |
Apr 11, 2017 | 89.04 | 89.68 | 88.48 | 89.36 | 3,067,763 | +0.24(+0.27%) |
Apr 10, 2017 | 88.56 | 89.12 | 88.32 | 89.12 | 2,767,772 | +1.44(+1.64%) |
Apr 07, 2017 | 87.12 | 87.76 | 86.96 | 87.68 | 2,401,598 | +0.80(+0.92%) |
Apr 06, 2017 | 86.56 | 87.04 | 86.40 | 86.88 | 2,740,116 | +1.44(+1.69%) |
Apr 05, 2017 | 86.72 | 87.12 | 85.20 | 85.44 | 3,623,044 | -0.24(-0.28%) |
Apr 04, 2017 | 85.04 | 85.92 | 84.72 | 85.68 | 3,047,685 | +1.28(+1.52%) |
Apr 03, 2017 | 84.92 | 85.04 | 84.16 | 84.40 | 2,099,515 | -0.72(-0.85%) |
Mar 31, 2017 | 84.16 | 85.28 | 84.08 | 85.12 | 2,428,824 | +0.56(+0.66%) |
Mar 30, 2017 | 83.76 | 84.72 | 83.52 | 84.56 | 3,571,033 | +1.60(+1.93%) |
Mar 29, 2017 | 81.44 | 83.20 | 81.36 | 82.96 | 2,894,257 | +1.76(+2.17%) |
Mar 28, 2017 | 80.88 | 81.84 | 80.72 | 81.20 | 2,226,098 | +0.88(+1.10%) |
Mar 27, 2017 | 79.44 | 80.36 | 79.04 | 80.32 | 2,812,525 | -0.40(-0.50%) |
Mar 24, 2017 | 80.40 | 80.80 | 79.84 | 80.72 | 2,014,376 | +0.64(+0.80%) |
Mar 23, 2017 | 80.32 | 80.56 | 79.92 | 80.08 | 2,325,137 | -0.88(-1.09%) |
Mar 22, 2017 | 80.16 | 81.12 | 79.04 | 80.96 | 2,799,154 | +0.08(+0.10%) |
Mar 21, 2017 | 82.40 | 82.64 | 80.56 | 80.88 | 3,110,781 | -1.32(-1.61%) |
Mar 20, 2017 | 82.08 | 82.88 | 81.76 | 82.20 | 1,720,932 | -0.44(-0.53%) |
Mar 17, 2017 | 83.36 | 83.44 | 82.56 | 82.64 | 2,235,461 | -0.24(-0.29%) |
Mar 16, 2017 | 83.12 | 83.20 | 82.32 | 82.88 | 2,803,587 | -0.16(-0.19%) |
Mar 15, 2017 | 82.48 | 83.28 | 81.92 | 83.04 | 4,261,399 | +1.52(+1.86%) |
Mar 14, 2017 | 80.88 | 81.68 | 80.16 | 81.52 | 5,458,461 | -0.72(-0.88%) |
Mar 13, 2017 | 82.32 | 82.72 | 81.76 | 82.24 | 5,134,793 | -0.08(-0.10%) |
Mar 10, 2017 | 84.16 | 84.16 | 82.00 | 82.32 | 5,452,921 | -1.92(-2.28%) |
Mar 09, 2017 | 84.56 | 84.72 | 82.56 | 84.24 | 6,022,544 | -1.12(-1.31%) |
Mar 08, 2017 | 88.88 | 89.72 | 84.96 | 85.36 | 8,208,468 | -4.80(-5.32%) |
Mar 07, 2017 | 91.04 | 91.12 | 90.08 | 90.16 | 1,365,204 | -0.08(-0.09%) |
Mar 06, 2017 | 90.56 | 90.88 | 89.92 | 90.24 | 1,953,558 | -0.08(-0.09%) |
Mar 03, 2017 | 89.52 | 90.64 | 89.44 | 90.32 | 1,803,198 | +0.96(+1.07%) |
Mar 02, 2017 | 89.68 | 90.36 | 89.20 | 89.36 | 2,713,845 | -1.84(-2.02%) |
Mar 01, 2017 | 92.08 | 92.40 | 91.20 | 91.20 | 1,821,099 | -0.40(-0.44%) |
Feb 28, 2017 | 90.88 | 91.72 | 90.24 | 91.60 | 2,110,914 | -0.16(-0.17%) |
Feb 27, 2017 | 92.48 | 92.52 | 91.60 | 91.76 | 1,294,308 | +0.08(+0.09%) |
Feb 24, 2017 | 91.52 | 92.08 | 91.52 | 91.68 | 1,415,256 | -0.56(-0.61%) |
Feb 23, 2017 | 92.88 | 93.20 | 91.96 | 92.24 | 2,403,000 | +1.36(+1.50%) |
Feb 22, 2017 | 91.04 | 91.20 | 90.56 | 90.88 | 2,314,621 | -1.44(-1.56%) |
Feb 21, 2017 | 93.04 | 93.12 | 92.08 | 92.32 | 3,145,158 | +1.20(+1.32%) |
Feb 17, 2017 | 91.12 | 91.12 | 91.12 | 0 | -0.16(-0.18%) | |
Feb 16, 2017 | 91.52 | 91.60 | 90.16 | 91.28 | 1,721,550 | +0.40(+0.44%) |
Feb 15, 2017 | 90.64 | 91.60 | 90.56 | 90.88 | 2,451,285 | -0.16(-0.18%) |
Feb 14, 2017 | 91.84 | 91.92 | 90.80 | 91.04 | 2,317,903 | +0.48(+0.53%) |
Feb 13, 2017 | 90.96 | 91.20 | 90.40 | 90.56 | 2,561,883 | -1.44(-1.57%) |
Feb 10, 2017 | 92.24 | 92.60 | 91.84 | 92.00 | 3,327,854 | +1.20(+1.32%) |
Feb 09, 2017 | 89.84 | 91.12 | 90.32 | 90.80 | 2,550,721 | +0.96(+1.07%) |
Feb 08, 2017 | 88.88 | 90.24 | 88.32 | 89.84 | 3,436,108 | +0.32(+0.36%) |
Feb 07, 2017 | 89.68 | 89.84 | 88.88 | 89.52 | 4,740,416 | -1.52(-1.67%) |
Feb 06, 2017 | 92.16 | 92.32 | 90.72 | 91.04 | 3,049,863 | -1.28(-1.39%) |
Feb 03, 2017 | 91.92 | 92.96 | 91.68 | 92.32 | 2,615,421 | +0.24(+0.26%) |
Feb 02, 2017 | 92.56 | 92.72 | 91.44 | 92.08 | 2,465,845 | +0.24(+0.26%) |
Feb 01, 2017 | 91.36 | 92.40 | 90.64 | 91.84 | 2,514,836 | +1.28(+1.41%) |
Jan 31, 2017 | 91.20 | 91.84 | 90.24 | 90.56 | 2,397,781 | +0.32(+0.35%) |
Jan 30, 2017 | 90.80 | 90.84 | 90.00 | 90.24 | 2,048,028 | -0.96(-1.05%) |
Jan 27, 2017 | 91.20 | 91.52 | 90.16 | 91.20 | 2,486,912 | -1.04(-1.13%) |
Jan 26, 2017 | 91.52 | 92.64 | 91.36 | 92.24 | 2,715,028 | +1.76(+1.95%) |
Jan 25, 2017 | 90.36 | 91.64 | 90.16 | 90.48 | 2,384,145 | -0.48(-0.53%) |
Jan 24, 2017 | 90.96 | 91.84 | 90.88 | 90.96 | 1,920,298 | +0.40(+0.44%) |
Jan 23, 2017 | 89.68 | 91.02 | 89.68 | 90.56 | 1,830,663 | -0.56(-0.61%) |
Jan 20, 2017 | 91.60 | 92.00 | 90.96 | 91.12 | 3,325,863 | +1.76(+1.97%) |
Jan 19, 2017 | 89.92 | 90.32 | 88.80 | 89.36 | 1,967,255 | +0.08(+0.09%) |
Jan 18, 2017 | 89.52 | 90.96 | 88.64 | 89.28 | 3,816,948 | -2.16(-2.36%) |
Jan 17, 2017 | 92.80 | 92.96 | 91.20 | 91.44 | 2,121,151 | +0.16(+0.18%) |
Jan 13, 2017 | 91.28 | 91.28 | 91.28 | 0 | -1.04(-1.13%) | |
Jan 12, 2017 | 93.04 | 91.84 | 92.32 | 3,410,840 | +1.36(+1.50%) | |
Jan 11, 2017 | 89.68 | 91.85 | 88.51 | 90.96 | 4,007,555 | +2.40(+2.71%) |
Jan 10, 2017 | 90.96 | 90.96 | 88.56 | 88.56 | 2,979,523 | -1.92(-2.12%) |
Jan 09, 2017 | 92.16 | 92.20 | 90.40 | 90.48 | 2,597,882 | -2.96(-3.17%) |
Jan 06, 2017 | 94.08 | 94.48 | 92.96 | 93.44 | 1,909,955 | -0.16(-0.17%) |
Jan 05, 2017 | 93.52 | 94.32 | 92.04 | 93.60 | 2,668,047 | +0.96(+1.04%) |
Jan 04, 2017 | 91.36 | 93.00 | 90.88 | 92.64 | 2,256,202 | +1.12(+1.22%) |
Jan 03, 2017 | 95.84 | 96.00 | 90.88 | 91.52 | 4,509,772 | -2.24(-2.39%) |
Dec 30, 2016 | 93.76 | 93.76 | 93.76 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 94.00 | 94.48 | 93.44 | 93.76 | 2,011,567 | -0.24(-0.26%) |
Dec 28, 2016 | 94.24 | 94.72 | 93.92 | 94.00 | 2,214,317 | +0.16(+0.17%) |
Dec 27, 2016 | 93.12 | 94.24 | 93.12 | 93.84 | 1,767,878 | +1.36(+1.47%) |
Dec 23, 2016 | 92.48 | 92.48 | 92.48 | 0 | +0.80(+0.87%) | |
Dec 22, 2016 | 92.00 | 92.72 | 91.68 | 91.68 | 2,284,822 | +0.16(+0.17%) |
Dec 21, 2016 | 93.16 | 93.36 | 91.20 | 91.52 | 2,879,715 | -1.44(-1.55%) |
Dec 20, 2016 | 93.36 | 93.76 | 92.60 | 92.96 | 2,376,016 | +0.96(+1.04%) |
Dec 19, 2016 | 92.16 | 92.84 | 91.72 | 92.00 | 2,401,128 | -0.40(-0.43%) |
Dec 16, 2016 | 91.52 | 92.64 | 91.16 | 92.40 | 4,373,728 | +1.52(+1.67%) |
Dec 15, 2016 | 89.52 | 91.60 | 89.36 | 90.88 | 4,572,689 | +0.32(+0.35%) |
Dec 14, 2016 | 92.72 | 93.80 | 90.40 | 90.56 | 5,096,985 | -3.28(-3.50%) |
Dec 13, 2016 | 94.32 | 94.48 | 92.96 | 93.84 | 4,144,762 | +0.88(+0.95%) |
Dec 12, 2016 | 95.20 | 95.52 | 92.64 | 92.96 | 6,592,055 | +1.44(+1.57%) |
Dec 09, 2016 | 91.44 | 91.68 | 90.88 | 91.52 | 4,110,952 | +1.04(+1.15%) |
Dec 08, 2016 | 89.20 | 90.48 | 88.60 | 90.48 | 4,083,500 | +1.76(+1.98%) |
Dec 07, 2016 | 89.28 | 90.04 | 88.56 | 88.72 | 5,285,678 | -1.60(-1.77%) |
Dec 06, 2016 | 89.76 | 90.80 | 89.44 | 90.32 | 3,785,166 | -0.48(-0.53%) |
Dec 05, 2016 | 92.88 | 93.04 | 90.72 | 90.80 | 5,665,891 | -1.04(-1.13%) |
Dec 02, 2016 | 91.20 | 92.08 | 90.56 | 91.84 | 4,765,286 | +1.20(+1.32%) |
Dec 01, 2016 | 90.52 | 92.16 | 90.08 | 90.64 | 11,350,908 | +3.20(+3.66%) |
Nov 30, 2016 | 80.48 | 88.80 | 85.36 | 87.44 | 13,770,314 | +6.96(+8.65%) |
Nov 29, 2016 | 80.80 | 81.20 | 79.76 | 80.48 | 8,360,642 | -3.04(-3.64%) |
Nov 28, 2016 | 83.76 | 84.76 | 82.80 | 83.52 | 7,264,585 | +0.88(+1.06%) |
Nov 25, 2016 | 84.00 | 84.40 | 82.24 | 82.64 | 3,716,739 | -2.72(-3.19%) |
Nov 23, 2016 | 85.36 | 85.36 | 85.36 | 0 | +0.32(+0.38%) | |
Nov 22, 2016 | 85.84 | 86.48 | 83.96 | 85.04 | 5,537,917 | -1.12(-1.30%) |
Nov 21, 2016 | 84.80 | 86.32 | 84.48 | 86.16 | 5,336,180 | +3.60(+4.36%) |
Nov 18, 2016 | 81.92 | 82.64 | 80.92 | 82.56 | 3,471,235 | +1.52(+1.88%) |
Nov 17, 2016 | 83.52 | 83.84 | 80.96 | 81.04 | 5,034,894 | -0.80(-0.98%) |
Nov 16, 2016 | 82.24 | 83.68 | 81.24 | 81.84 | 5,156,770 | -0.88(-1.06%) |
Nov 15, 2016 | 80.64 | 83.20 | 80.64 | 82.72 | 7,730,463 | +3.76(+4.76%) |
Nov 14, 2016 | 77.84 | 79.04 | 76.48 | 78.96 | 5,593,194 | +0.80(+1.02%) |
Nov 11, 2016 | 79.04 | 79.20 | 77.92 | 78.16 | 6,020,098 | -2.16(-2.69%) |
Nov 10, 2016 | 80.80 | 81.64 | 80.32 | 80.32 | 4,247,741 | -1.92(-2.33%) |
Nov 09, 2016 | 81.12 | 82.96 | 80.32 | 82.24 | 5,009,844 | +1.44(+1.78%) |
Nov 08, 2016 | 80.48 | 82.00 | 80.20 | 80.80 | 3,651,746 | -0.48(-0.59%) |
Nov 07, 2016 | 80.48 | 81.28 | 79.68 | 81.28 | 4,283,897 | +1.44(+1.80%) |
Nov 04, 2016 | 79.76 | 80.96 | 78.72 | 79.84 | 6,995,020 | -0.80(-0.99%) |
Nov 03, 2016 | 81.92 | 82.16 | 80.12 | 80.64 | 4,877,825 | -1.60(-1.95%) |
Nov 02, 2016 | 82.80 | 83.68 | 81.20 | 82.24 | 6,200,804 | -2.32(-2.74%) |
Nov 01, 2016 | 85.20 | 85.52 | 83.44 | 84.56 | 4,285,640 | +0.32(+0.38%) |
Oct 31, 2016 | 86.72 | 87.00 | 84.24 | 84.24 | 5,657,702 | -3.84(-4.36%) |
Oct 28, 2016 | 88.80 | 89.80 | 87.44 | 88.08 | 3,621,300 | -1.60(-1.78%) |
Oct 27, 2016 | 89.68 | 90.40 | 89.00 | 89.68 | 3,080,639 | +0.96(+1.08%) |
Oct 26, 2016 | 88.56 | 90.48 | 88.24 | 88.72 | 7,191,300 | -1.20(-1.33%) |
Oct 25, 2016 | 90.72 | 91.36 | 89.76 | 89.92 | 5,811,052 | -1.52(-1.66%) |
Oct 24, 2016 | 90.80 | 91.52 | 89.60 | 91.44 | 6,366,231 | -0.40(-0.44%) |
Oct 21, 2016 | 91.20 | 92.00 | 90.64 | 91.84 | 4,957,166 | +0.40(+0.44%) |
Oct 20, 2016 | 91.92 | 92.32 | 91.08 | 91.44 | 5,638,699 | -1.84(-1.97%) |
Oct 19, 2016 | 92.56 | 94.32 | 92.40 | 93.28 | 6,027,333 | +1.68(+1.83%) |
Oct 18, 2016 | 91.84 | 92.00 | 90.56 | 91.60 | 4,797,736 | +0.64(+0.70%) |
Oct 17, 2016 | 91.28 | 91.44 | 90.16 | 90.96 | 4,504,135 | -0.56(-0.61%) |
Oct 14, 2016 | 92.00 | 92.07 | 90.80 | 91.52 | 6,650,820 | -0.40(-0.44%) |
Oct 13, 2016 | 91.36 | 92.08 | 89.92 | 91.92 | 7,669,421 | +0.48(+0.52%) |
Oct 12, 2016 | 91.68 | 91.92 | 90.88 | 91.44 | 5,786,037 | -1.20(-1.30%) |
Oct 11, 2016 | 93.52 | 93.92 | 91.84 | 92.64 | 7,665,903 | -0.72(-0.77%) |
Oct 10, 2016 | 92.24 | 94.16 | 92.16 | 93.36 | 6,520,597 | +2.72(+3.00%) |
Oct 07, 2016 | 91.92 | 92.08 | 90.16 | 90.64 | 6,808,756 | -1.44(-1.56%) |
Oct 06, 2016 | 91.76 | 92.32 | 91.04 | 92.08 | 5,323,652 | +1.28(+1.41%) |
Oct 05, 2016 | 90.64 | 91.20 | 89.84 | 90.80 | 5,824,003 | +2.08(+2.34%) |
Oct 04, 2016 | 89.44 | 89.60 | 88.32 | 88.72 | 7,288,982 | -0.08(-0.09%) |
Oct 03, 2016 | 88.32 | 89.44 | 87.28 | 88.80 | 4,687,687 | +1.36(+1.56%) |
Sep 30, 2016 | 87.76 | 88.12 | 87.04 | 87.44 | 5,420,940 | +0.48(+0.55%) |
Sep 29, 2016 | 86.16 | 88.16 | 85.68 | 86.96 | 7,900,476 | +1.76(+2.07%) |
Sep 28, 2016 | 82.40 | 86.56 | 80.96 | 85.20 | 11,669,510 | +4.00(+4.93%) |
Sep 27, 2016 | 81.52 | 82.28 | 80.64 | 81.20 | 6,886,460 | -2.24(-2.68%) |
Sep 26, 2016 | 82.72 | 84.32 | 82.48 | 83.44 | 5,347,141 | +1.92(+2.36%) |
Sep 23, 2016 | 83.92 | 84.64 | 80.72 | 81.52 | 6,432,347 | -2.72(-3.23%) |
Sep 22, 2016 | 84.56 | 84.88 | 83.88 | 84.24 | 6,681,736 | +1.04(+1.25%) |
Sep 21, 2016 | 82.00 | 83.28 | 81.68 | 83.20 | 5,513,118 | +2.64(+3.28%) |
Sep 20, 2016 | 78.96 | 81.04 | 78.56 | 80.56 | 5,587,187 | +0.72(+0.90%) |
Sep 19, 2016 | 80.24 | 81.60 | 79.84 | 79.84 | 5,723,592 | -0.16(-0.20%) |
Sep 16, 2016 | 79.44 | 80.56 | 79.20 | 80.00 | 4,880,859 | -1.12(-1.38%) |
Sep 15, 2016 | 81.12 | 82.06 | 80.08 | 81.12 | 4,774,748 | +0.40(+0.50%) |
Sep 14, 2016 | 82.16 | 83.44 | 80.32 | 80.72 | 6,734,804 | -2.24(-2.70%) |
Sep 13, 2016 | 83.92 | 84.52 | 82.80 | 82.96 | 4,791,407 | -2.16(-2.54%) |
Sep 12, 2016 | 83.20 | 85.88 | 82.96 | 85.12 | 3,353,638 | +0.40(+0.47%) |
Sep 09, 2016 | 86.24 | 86.56 | 84.64 | 84.72 | 3,610,349 | -2.96(-3.38%) |
Sep 08, 2016 | 85.68 | 88.24 | 84.64 | 87.68 | 6,785,213 | +3.52(+4.18%) |
Sep 07, 2016 | 83.20 | 84.32 | 82.48 | 84.16 | 4,456,354 | +1.04(+1.25%) |
Sep 06, 2016 | 81.68 | 83.20 | 81.28 | 83.12 | 4,204,457 | +1.20(+1.46%) |
Sep 02, 2016 | 81.60 | 81.92 | 81.92 | 81.92 | 4,617,087 | +1.44(+1.79%) |