Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 103.08 | 103.92 | 102.78 | 103.76 | 539,754 | +0.47(+0.45%) |
Sep 28, 2017 | 103.20 | 103.52 | 103.02 | 103.30 | 725,248 | -0.03(-0.03%) |
Sep 27, 2017 | 102.65 | 103.52 | 102.40 | 103.32 | 593,471 | +0.68(+0.66%) |
Sep 26, 2017 | 102.96 | 103.16 | 102.09 | 102.65 | 582,147 | -0.11(-0.10%) |
Sep 25, 2017 | 102.88 | 103.45 | 102.52 | 102.75 | 757,098 | -0.11(-0.11%) |
Sep 22, 2017 | 103.01 | 103.12 | 102.41 | 102.86 | 410,835 | -0.16(-0.16%) |
Sep 21, 2017 | 102.67 | 103.34 | 102.08 | 103.03 | 570,241 | +0.37(+0.36%) |
Sep 20, 2017 | 101.54 | 102.79 | 101.54 | 102.66 | 507,934 | +1.11(+1.09%) |
Sep 19, 2017 | 101.48 | 101.93 | 101.19 | 101.55 | 655,250 | +0.08(+0.08%) |
Sep 18, 2017 | 102.41 | 102.61 | 101.25 | 101.47 | 547,540 | -0.94(-0.91%) |
Sep 15, 2017 | 101.31 | 102.41 | 101.14 | 102.41 | 1,224,923 | +0.91(+0.89%) |
Sep 14, 2017 | 100.75 | 101.80 | 100.25 | 101.50 | 649,160 | +0.58(+0.58%) |
Sep 13, 2017 | 101.13 | 101.30 | 100.29 | 100.92 | 627,524 | -0.40(-0.40%) |
Sep 12, 2017 | 101.20 | 101.69 | 101.11 | 101.32 | 522,670 | +0.08(+0.08%) |
Sep 11, 2017 | 100.25 | 101.37 | 100.21 | 101.24 | 984,143 | +1.54(+1.54%) |
Sep 08, 2017 | 98.80 | 99.74 | 98.18 | 99.71 | 693,271 | +0.76(+0.77%) |
Sep 07, 2017 | 98.49 | 99.17 | 98.32 | 98.94 | 890,281 | +0.33(+0.34%) |
Sep 06, 2017 | 99.38 | 97.89 | 98.61 | 1,027,888 | +0.88(+0.90%) | |
Sep 05, 2017 | 98.60 | 98.83 | 97.30 | 97.73 | 1,159,138 | -0.99(-1.00%) |
Sep 01, 2017 | 98.83 | 99.64 | 98.58 | 98.72 | 998,964 | +0.31(+0.32%) |
Aug 31, 2017 | 98.03 | 98.72 | 97.86 | 98.41 | 1,388,826 | +0.66(+0.67%) |
Aug 30, 2017 | 97.81 | 98.09 | 97.11 | 97.75 | 2,199,468 | -0.22(-0.22%) |
Aug 29, 2017 | 98.00 | 98.62 | 96.97 | 97.97 | 1,549,023 | -0.47(-0.47%) |
Aug 28, 2017 | 99.23 | 99.23 | 97.40 | 98.44 | 2,006,451 | -0.87(-0.87%) |
Aug 25, 2017 | 99.66 | 100.08 | 98.60 | 99.30 | 1,592,516 | -0.20(-0.20%) |
Aug 24, 2017 | 100.85 | 101.11 | 99.29 | 99.50 | 1,089,024 | -1.08(-1.08%) |
Aug 23, 2017 | 102.00 | 102.41 | 100.23 | 100.59 | 1,659,614 | -2.74(-2.65%) |
Aug 22, 2017 | 102.34 | 103.50 | 102.34 | 103.33 | 970,749 | +0.99(+0.97%) |
Aug 21, 2017 | 101.15 | 102.77 | 100.94 | 102.34 | 1,048,285 | +1.67(+1.66%) |
Aug 18, 2017 | 100.55 | 101.29 | 100.05 | 100.66 | 993,088 | -0.07(-0.07%) |
Aug 17, 2017 | 102.28 | 102.57 | 100.25 | 100.73 | 1,367,273 | -1.54(-1.51%) |
Aug 16, 2017 | 101.81 | 103.83 | 101.81 | 102.27 | 1,572,701 | +1.10(+1.09%) |
Aug 15, 2017 | 100.02 | 101.30 | 99.47 | 101.17 | 1,109,235 | +1.28(+1.28%) |
Aug 14, 2017 | 98.35 | 100.21 | 98.28 | 99.89 | 1,001,946 | +1.92(+1.96%) |
Aug 11, 2017 | 97.43 | 99.28 | 97.05 | 97.97 | 824,567 | +0.75(+0.77%) |
Aug 10, 2017 | 98.83 | 99.05 | 97.09 | 97.22 | 721,382 | -1.64(-1.66%) |
Aug 09, 2017 | 98.85 | 99.05 | 98.30 | 98.86 | 730,469 | +0.02(+0.02%) |
Aug 08, 2017 | 98.10 | 99.45 | 97.83 | 98.84 | 954,824 | +0.68(+0.70%) |
Aug 07, 2017 | 97.58 | 98.27 | 97.33 | 98.15 | 763,497 | +0.69(+0.71%) |
Aug 04, 2017 | 97.09 | 97.52 | 96.28 | 97.46 | 808,513 | +0.36(+0.37%) |
Aug 03, 2017 | 97.16 | 97.69 | 96.38 | 97.10 | 1,306,382 | -0.06(-0.06%) |
Aug 02, 2017 | 96.72 | 97.15 | 96.10 | 97.15 | 2,014,995 | +0.76(+0.79%) |
Aug 01, 2017 | 98.18 | 95.77 | 96.39 | 2,453,588 | -1.79(-1.82%) | |
Jul 31, 2017 | 98.30 | 99.13 | 97.30 | 98.18 | 1,218,355 | +0.07(+0.07%) |
Jul 28, 2017 | 96.59 | 98.34 | 96.32 | 98.11 | 1,226,355 | +1.53(+1.59%) |
Jul 27, 2017 | 99.11 | 99.14 | 96.13 | 96.58 | 1,200,292 | -2.56(-2.58%) |
Jul 26, 2017 | 99.38 | 99.77 | 98.19 | 99.14 | 843,898 | -0.14(-0.14%) |
Jul 25, 2017 | 100.43 | 100.62 | 99.09 | 99.28 | 885,807 | -0.63(-0.63%) |
Jul 24, 2017 | 100.46 | 101.19 | 99.46 | 99.91 | 1,271,326 | -0.23(-0.23%) |
Jul 21, 2017 | 95.38 | 100.38 | 95.31 | 100.14 | 1,826,737 | +1.12(+1.13%) |
Jul 20, 2017 | 99.12 | 96.99 | 99.02 | 1,965,187 | +0.48(+0.48%) | |
Jul 19, 2017 | 99.06 | 99.06 | 98.03 | 98.54 | 1,004,355 | -0.59(-0.60%) |
Jul 18, 2017 | 99.23 | 99.42 | 98.28 | 99.13 | 865,676 | -0.04(-0.04%) |
Jul 17, 2017 | 99.98 | 99.98 | 98.96 | 99.17 | 924,968 | -0.58(-0.58%) |
Jul 14, 2017 | 100.23 | 100.44 | 99.50 | 99.75 | 1,120,980 | -0.23(-0.23%) |
Jul 13, 2017 | 100.25 | 100.78 | 99.80 | 99.98 | 612,678 | +0.00(+0.00%) |
Jul 12, 2017 | 99.70 | 100.41 | 99.41 | 99.98 | 527,911 | +1.02(+1.03%) |
Jul 11, 2017 | 99.82 | 99.82 | 98.10 | 98.96 | 795,774 | -0.63(-0.63%) |
Jul 10, 2017 | 99.28 | 99.79 | 98.87 | 99.59 | 1,018,441 | +0.31(+0.32%) |
Jul 07, 2017 | 98.32 | 99.71 | 98.10 | 99.27 | 744,063 | +1.17(+1.19%) |
Jul 06, 2017 | 98.88 | 99.00 | 97.87 | 98.10 | 1,209,204 | -1.11(-1.12%) |
Jul 05, 2017 | 99.82 | 99.82 | 98.83 | 99.22 | 968,650 | -0.61(-0.61%) |
Jul 03, 2017 | 100.00 | 100.21 | 99.14 | 99.83 | 506,183 | +0.26(+0.26%) |
Jun 30, 2017 | 98.06 | 100.05 | 97.67 | 99.57 | 1,117,954 | +2.06(+2.11%) |
Jun 29, 2017 | 98.63 | 98.66 | 97.00 | 97.51 | 614,009 | -0.82(-0.83%) |
Jun 28, 2017 | 98.00 | 98.69 | 97.95 | 98.33 | 478,103 | +1.02(+1.05%) |
Jun 27, 2017 | 97.62 | 97.99 | 97.30 | 97.31 | 579,951 | -0.49(-0.50%) |
Jun 26, 2017 | 97.52 | 98.78 | 97.45 | 97.80 | 606,788 | +0.88(+0.91%) |
Jun 23, 2017 | 96.48 | 97.42 | 96.15 | 96.91 | 1,131,592 | +0.19(+0.20%) |
Jun 22, 2017 | 95.38 | 97.31 | 94.94 | 96.72 | 1,218,156 | +1.37(+1.44%) |
Jun 21, 2017 | 96.09 | 96.21 | 95.15 | 95.35 | 1,333,610 | -1.13(-1.17%) |
Jun 20, 2017 | 98.48 | 98.48 | 96.43 | 96.49 | 988,511 | -1.99(-2.02%) |
Jun 19, 2017 | 98.83 | 99.40 | 97.94 | 98.48 | 910,329 | -0.31(-0.32%) |
Jun 16, 2017 | 97.35 | 98.84 | 97.28 | 98.79 | 1,667,948 | +1.87(+1.93%) |
Jun 15, 2017 | 95.69 | 97.26 | 95.16 | 96.91 | 823,687 | +0.85(+0.88%) |
Jun 14, 2017 | 97.01 | 97.01 | 95.77 | 96.07 | 1,198,132 | -0.74(-0.77%) |
Jun 13, 2017 | 95.15 | 97.11 | 94.95 | 96.81 | 1,291,160 | +1.71(+1.80%) |
Jun 12, 2017 | 94.68 | 95.36 | 94.20 | 95.10 | 1,380,734 | +0.34(+0.36%) |
Jun 09, 2017 | 94.20 | 95.27 | 94.05 | 94.75 | 1,876,827 | +0.70(+0.75%) |
Jun 08, 2017 | 94.11 | 92.29 | 94.05 | 2,122,000 | +1.64(+1.77%) | |
Jun 07, 2017 | 91.54 | 92.59 | 91.04 | 92.41 | 1,045,484 | +0.85(+0.93%) |
Jun 06, 2017 | 90.85 | 91.90 | 90.39 | 91.56 | 1,092,770 | +0.51(+0.56%) |
Jun 05, 2017 | 90.89 | 91.19 | 90.64 | 91.05 | 974,927 | +0.41(+0.45%) |
Jun 02, 2017 | 91.10 | 91.40 | 90.20 | 90.64 | 740,997 | -0.20(-0.22%) |
Jun 01, 2017 | 90.79 | 91.29 | 90.21 | 90.84 | 1,105,979 | +0.57(+0.63%) |
May 31, 2017 | 91.10 | 91.39 | 89.80 | 90.27 | 1,047,001 | -0.78(-0.85%) |
May 30, 2017 | 90.55 | 91.81 | 90.54 | 91.05 | 1,185,999 | +0.07(+0.07%) |
May 26, 2017 | 87.95 | 91.25 | 87.95 | 90.98 | 1,664,228 | +2.73(+3.09%) |
May 25, 2017 | 86.36 | 88.45 | 85.86 | 88.25 | 1,834,140 | +2.63(+3.07%) |
May 24, 2017 | 85.95 | 86.03 | 85.32 | 85.63 | 823,535 | -0.23(-0.27%) |
May 23, 2017 | 86.10 | 86.32 | 85.57 | 85.85 | 791,512 | -0.09(-0.10%) |
May 22, 2017 | 85.83 | 86.29 | 85.44 | 85.94 | 935,839 | +0.34(+0.40%) |
May 19, 2017 | 85.85 | 86.18 | 85.45 | 85.60 | 1,294,980 | +0.09(+0.11%) |
May 18, 2017 | 84.86 | 85.95 | 84.07 | 85.50 | 1,129,353 | +0.16(+0.19%) |
May 17, 2017 | 86.65 | 86.19 | 85.23 | 85.34 | 1,128,308 | -1.31(-1.51%) |
May 16, 2017 | 87.06 | 87.33 | 86.49 | 86.65 | 648,125 | -0.38(-0.44%) |
May 15, 2017 | 86.97 | 87.24 | 86.52 | 87.03 | 636,045 | +0.58(+0.67%) |
May 12, 2017 | 85.96 | 86.60 | 85.70 | 86.45 | 551,168 | +0.34(+0.40%) |
May 11, 2017 | 85.70 | 86.25 | 85.26 | 86.11 | 924,002 | -0.06(-0.07%) |
May 10, 2017 | 87.71 | 88.04 | 85.97 | 86.17 | 932,904 | -1.40(-1.60%) |
May 09, 2017 | 87.40 | 88.08 | 87.11 | 87.57 | 1,309,856 | +0.35(+0.40%) |
May 08, 2017 | 86.67 | 87.61 | 86.67 | 87.22 | 1,148,105 | +0.34(+0.39%) |
May 05, 2017 | 85.47 | 87.00 | 85.30 | 86.88 | 898,758 | +1.50(+1.75%) |
May 04, 2017 | 85.00 | 85.58 | 84.89 | 85.38 | 772,936 | +0.36(+0.42%) |
May 03, 2017 | 85.01 | 85.34 | 84.44 | 85.02 | 688,453 | -0.27(-0.31%) |
May 02, 2017 | 85.05 | 85.41 | 84.68 | 85.28 | 752,461 | +0.27(+0.31%) |
May 01, 2017 | 85.69 | 85.78 | 84.64 | 85.02 | 996,941 | -0.39(-0.46%) |
Apr 28, 2017 | 85.20 | 85.59 | 84.42 | 85.41 | 1,562,984 | +0.18(+0.21%) |
Apr 27, 2017 | 84.17 | 86.63 | 83.92 | 85.23 | 3,064,833 | +2.94(+3.57%) |
Apr 26, 2017 | 85.76 | 86.76 | 81.69 | 82.29 | 4,708,733 | -3.39(-3.96%) |
Apr 25, 2017 | 85.25 | 86.18 | 84.78 | 85.68 | 2,418,022 | +0.65(+0.77%) |
Apr 24, 2017 | 84.52 | 85.20 | 83.98 | 85.03 | 2,085,061 | +1.59(+1.91%) |
Apr 21, 2017 | 85.88 | 86.45 | 83.37 | 83.43 | 2,619,812 | -2.45(-2.85%) |
Apr 20, 2017 | 85.45 | 86.52 | 85.45 | 85.88 | 1,813,636 | +1.43(+1.70%) |
Apr 19, 2017 | 85.44 | 85.69 | 84.27 | 84.45 | 1,028,960 | -0.49(-0.58%) |
Apr 18, 2017 | 84.67 | 85.43 | 84.45 | 84.94 | 1,532,653 | -0.28(-0.33%) |
Apr 17, 2017 | 83.74 | 85.31 | 83.34 | 85.23 | 2,153,651 | +1.78(+2.14%) |
Apr 13, 2017 | 82.87 | 83.55 | 82.57 | 83.44 | 1,592,752 | +0.46(+0.56%) |
Apr 12, 2017 | 83.71 | 83.80 | 82.74 | 82.98 | 996,958 | -0.84(-1.01%) |
Apr 11, 2017 | 84.19 | 84.25 | 83.14 | 83.82 | 1,515,956 | -0.52(-0.62%) |
Apr 10, 2017 | 83.50 | 84.67 | 83.18 | 84.34 | 1,459,538 | +1.25(+1.51%) |
Apr 07, 2017 | 82.52 | 83.15 | 82.33 | 83.09 | 1,053,287 | +0.37(+0.45%) |
Apr 06, 2017 | 81.96 | 82.97 | 81.65 | 82.72 | 1,192,656 | +0.77(+0.94%) |
Apr 05, 2017 | 82.25 | 83.18 | 81.75 | 81.96 | 978,913 | -0.05(-0.06%) |
Apr 04, 2017 | 81.59 | 82.02 | 80.77 | 82.00 | 926,740 | +0.46(+0.56%) |
Apr 03, 2017 | 81.48 | 81.97 | 80.52 | 81.55 | 1,015,675 | +0.23(+0.28%) |
Mar 31, 2017 | 82.25 | 82.44 | 81.24 | 81.32 | 1,320,712 | -1.18(-1.43%) |
Mar 30, 2017 | 81.70 | 83.32 | 81.60 | 82.50 | 1,637,863 | +1.05(+1.29%) |
Mar 29, 2017 | 81.18 | 81.69 | 80.71 | 81.44 | 746,808 | -0.09(-0.10%) |
Mar 28, 2017 | 79.46 | 81.78 | 79.46 | 81.53 | 1,441,892 | +1.97(+2.48%) |
Mar 27, 2017 | 77.63 | 79.75 | 77.57 | 79.56 | 1,456,673 | +1.19(+1.52%) |
Mar 24, 2017 | 78.26 | 78.49 | 77.88 | 78.36 | 810,173 | +0.29(+0.38%) |
Mar 23, 2017 | 77.89 | 78.95 | 77.63 | 78.07 | 1,115,572 | +0.02(+0.02%) |
Mar 22, 2017 | 77.93 | 78.28 | 77.44 | 78.05 | 1,628,709 | +0.18(+0.23%) |
Mar 21, 2017 | 79.22 | 79.39 | 77.32 | 77.87 | 1,740,665 | -1.22(-1.55%) |
Mar 20, 2017 | 79.81 | 80.08 | 79.03 | 79.09 | 1,765,292 | -0.68(-0.86%) |
Mar 17, 2017 | 81.52 | 81.79 | 79.67 | 79.77 | 2,231,949 | -1.64(-2.01%) |
Mar 16, 2017 | 82.11 | 82.32 | 79.92 | 81.42 | 2,112,643 | -1.55(-1.86%) |
Mar 15, 2017 | 82.35 | 83.57 | 81.77 | 82.96 | 2,408,517 | +0.93(+1.13%) |
Mar 14, 2017 | 82.34 | 82.64 | 81.79 | 82.03 | 1,010,396 | -0.88(-1.06%) |
Mar 13, 2017 | 82.81 | 83.28 | 82.70 | 82.91 | 795,646 | +0.11(+0.14%) |
Mar 10, 2017 | 83.12 | 83.50 | 82.38 | 82.80 | 737,565 | -0.02(-0.02%) |
Mar 09, 2017 | 83.24 | 83.54 | 82.56 | 82.82 | 1,180,766 | -0.51(-0.61%) |
Mar 08, 2017 | 83.93 | 84.05 | 83.10 | 83.33 | 1,283,383 | -0.75(-0.89%) |
Mar 07, 2017 | 84.04 | 84.39 | 83.74 | 84.08 | 1,563,536 | -0.27(-0.32%) |
Mar 06, 2017 | 84.49 | 84.49 | 83.65 | 84.35 | 1,461,346 | -0.20(-0.23%) |
Mar 03, 2017 | 84.70 | 85.24 | 83.95 | 84.55 | 1,613,755 | +0.02(+0.02%) |
Mar 02, 2017 | 85.17 | 85.50 | 84.48 | 84.53 | 1,130,190 | -0.85(-1.00%) |
Mar 01, 2017 | 84.45 | 85.80 | 84.24 | 85.38 | 1,687,991 | +1.65(+1.97%) |
Feb 28, 2017 | 83.68 | 84.49 | 83.30 | 83.73 | 1,273,196 | +0.20(+0.24%) |
Feb 27, 2017 | 83.67 | 83.82 | 83.00 | 83.53 | 808,312 | +0.09(+0.10%) |
Feb 24, 2017 | 82.04 | 83.58 | 81.72 | 83.44 | 1,897,675 | +0.87(+1.05%) |
Feb 23, 2017 | 83.09 | 83.47 | 81.55 | 82.57 | 2,251,072 | -0.27(-0.33%) |
Feb 22, 2017 | 82.35 | 83.51 | 82.08 | 82.85 | 1,331,876 | +0.04(+0.05%) |
Feb 21, 2017 | 82.40 | 83.13 | 82.23 | 82.81 | 1,469,592 | +0.73(+0.89%) |
Feb 17, 2017 | 82.08 | 82.08 | 82.08 | 0 | +0.04(+0.05%) | |
Feb 16, 2017 | 82.04 | 82.40 | 81.62 | 82.05 | 1,081,771 | +0.09(+0.12%) |
Feb 15, 2017 | 81.29 | 82.09 | 81.12 | 81.95 | 1,860,751 | +0.31(+0.38%) |
Feb 14, 2017 | 81.89 | 81.91 | 80.86 | 81.64 | 2,517,077 | -0.24(-0.29%) |
Feb 13, 2017 | 81.57 | 82.45 | 81.25 | 81.88 | 1,199,473 | +0.82(+1.01%) |
Feb 10, 2017 | 81.34 | 81.71 | 80.74 | 81.05 | 1,908,444 | -0.15(-0.19%) |
Feb 09, 2017 | 80.58 | 81.61 | 80.58 | 81.20 | 1,397,785 | +0.85(+1.06%) |
Feb 08, 2017 | 80.14 | 80.37 | 79.02 | 80.35 | 1,456,055 | +0.06(+0.07%) |
Feb 07, 2017 | 80.80 | 81.29 | 80.00 | 80.30 | 1,394,661 | -0.21(-0.26%) |
Feb 06, 2017 | 80.76 | 81.37 | 80.09 | 80.51 | 1,035,023 | -0.37(-0.46%) |
Feb 03, 2017 | 80.51 | 81.38 | 79.83 | 80.87 | 1,418,581 | +0.63(+0.79%) |
Feb 02, 2017 | 80.84 | 80.98 | 79.83 | 80.24 | 1,319,772 | -1.05(-1.29%) |
Feb 01, 2017 | 81.04 | 82.03 | 80.68 | 81.29 | 2,147,134 | +0.13(+0.16%) |
Jan 31, 2017 | 81.23 | 81.48 | 80.47 | 81.16 | 2,368,441 | -0.43(-0.52%) |
Jan 30, 2017 | 81.00 | 81.89 | 80.62 | 81.58 | 1,671,794 | +0.34(+0.42%) |
Jan 27, 2017 | 82.65 | 82.65 | 80.46 | 81.24 | 2,572,028 | -1.21(-1.47%) |
Jan 26, 2017 | 82.71 | 84.13 | 82.20 | 82.45 | 2,722,182 | -1.50(-1.79%) |
Jan 25, 2017 | 81.89 | 84.02 | 81.80 | 83.95 | 2,032,444 | +2.38(+2.92%) |
Jan 24, 2017 | 81.18 | 82.19 | 80.77 | 81.57 | 1,402,713 | +0.71(+0.88%) |
Jan 23, 2017 | 81.31 | 82.14 | 80.27 | 80.86 | 2,186,181 | -2.18(-2.63%) |
Jan 20, 2017 | 80.30 | 84.16 | 79.46 | 83.05 | 4,342,965 | +3.22(+4.04%) |
Jan 19, 2017 | 82.37 | 83.21 | 79.51 | 79.83 | 3,111,022 | -0.43(-0.54%) |
Jan 18, 2017 | 79.33 | 80.64 | 78.75 | 80.26 | 1,762,832 | +0.66(+0.83%) |
Jan 17, 2017 | 79.74 | 81.48 | 79.10 | 79.60 | 1,958,418 | +0.35(+0.44%) |
Jan 13, 2017 | 79.25 | 79.25 | 79.25 | 0 | +1.67(+2.16%) | |
Jan 12, 2017 | 76.72 | 77.83 | 75.93 | 77.58 | 1,800,625 | +0.63(+0.82%) |
Jan 11, 2017 | 76.77 | 77.68 | 76.76 | 76.94 | 1,737,267 | +0.16(+0.21%) |
Jan 10, 2017 | 77.03 | 77.88 | 76.31 | 76.78 | 978,773 | -0.26(-0.33%) |
Jan 09, 2017 | 78.69 | 79.12 | 76.73 | 77.04 | 1,812,765 | -2.14(-2.70%) |
Jan 06, 2017 | 77.18 | 79.64 | 76.91 | 79.17 | 1,882,218 | +1.98(+2.57%) |
Jan 05, 2017 | 76.73 | 78.33 | 76.59 | 77.19 | 2,484,747 | +0.50(+0.65%) |
Jan 04, 2017 | 76.76 | 77.53 | 74.68 | 76.69 | 4,908,228 | +0.34(+0.45%) |
Jan 03, 2017 | 80.79 | 80.90 | 76.16 | 76.35 | 3,090,258 | -3.81(-4.75%) |
Dec 30, 2016 | 80.16 | 80.16 | 80.16 | 0 | +0.37(+0.46%) | |
Dec 29, 2016 | 80.15 | 80.38 | 79.53 | 79.79 | 653,742 | -0.07(-0.08%) |
Dec 28, 2016 | 81.12 | 81.81 | 79.75 | 79.85 | 852,783 | -1.23(-1.51%) |
Dec 27, 2016 | 80.27 | 81.29 | 80.21 | 81.08 | 708,821 | +0.82(+1.02%) |
Dec 23, 2016 | 80.26 | 80.26 | 80.26 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 80.44 | 80.52 | 79.98 | 80.26 | 1,243,127 | -0.19(-0.23%) |
Dec 21, 2016 | 80.90 | 80.90 | 79.82 | 80.45 | 1,045,802 | -0.23(-0.28%) |
Dec 20, 2016 | 81.42 | 81.71 | 80.22 | 80.68 | 1,346,831 | -0.69(-0.84%) |
Dec 19, 2016 | 81.37 | 81.43 | 80.60 | 81.36 | 974,618 | -0.14(-0.17%) |
Dec 16, 2016 | 81.31 | 81.92 | 80.72 | 81.51 | 1,960,193 | +0.93(+1.16%) |
Dec 15, 2016 | 80.10 | 81.58 | 80.03 | 80.57 | 1,361,400 | +0.86(+1.07%) |
Dec 14, 2016 | 80.61 | 81.19 | 79.55 | 79.72 | 1,467,253 | -1.19(-1.47%) |
Dec 13, 2016 | 81.22 | 81.58 | 80.24 | 80.90 | 1,502,998 | +0.56(+0.69%) |
Dec 12, 2016 | 81.05 | 81.28 | 79.58 | 80.35 | 4,904,293 | -0.60(-0.74%) |
Dec 09, 2016 | 80.57 | 81.50 | 79.61 | 80.95 | 2,037,590 | -0.19(-0.23%) |
Dec 08, 2016 | 81.24 | 81.54 | 79.61 | 81.14 | 1,940,488 | +0.00(+0.00%) |
Dec 07, 2016 | 79.43 | 81.30 | 78.79 | 81.14 | 1,950,640 | +2.28(+2.89%) |
Dec 06, 2016 | 79.62 | 80.23 | 78.45 | 78.86 | 2,170,774 | -1.58(-1.97%) |
Dec 05, 2016 | 81.40 | 81.54 | 80.42 | 80.44 | 2,607,327 | -0.23(-0.28%) |
Dec 02, 2016 | 81.67 | 82.04 | 80.44 | 80.67 | 2,451,798 | -0.95(-1.16%) |
Dec 01, 2016 | 83.91 | 84.47 | 81.51 | 81.62 | 2,431,684 | -1.86(-2.23%) |
Nov 30, 2016 | 83.27 | 84.52 | 83.22 | 83.48 | 1,322,012 | +0.72(+0.86%) |
Nov 29, 2016 | 82.92 | 83.63 | 82.18 | 82.77 | 975,692 | -0.50(-0.60%) |
Nov 28, 2016 | 82.70 | 83.68 | 82.15 | 83.27 | 1,450,154 | +0.65(+0.79%) |
Nov 25, 2016 | 82.65 | 82.84 | 82.10 | 82.62 | 526,905 | -0.31(-0.37%) |
Nov 23, 2016 | 82.93 | 82.93 | 82.93 | 0 | +1.34(+1.64%) | |
Nov 22, 2016 | 84.55 | 84.60 | 81.23 | 81.59 | 2,344,279 | -1.92(-2.30%) |
Nov 21, 2016 | 82.58 | 83.85 | 82.57 | 83.51 | 1,607,741 | +1.10(+1.34%) |
Nov 18, 2016 | 80.85 | 82.49 | 80.81 | 82.41 | 1,587,991 | +1.48(+1.83%) |
Nov 17, 2016 | 79.99 | 81.63 | 79.99 | 80.93 | 2,257,301 | +0.93(+1.16%) |
Nov 16, 2016 | 80.00 | 81.31 | 79.50 | 80.00 | 1,789,801 | -0.16(-0.20%) |
Nov 15, 2016 | 80.19 | 80.86 | 79.02 | 80.16 | 1,726,434 | +0.08(+0.09%) |
Nov 14, 2016 | 77.60 | 80.91 | 77.40 | 80.08 | 2,991,129 | +2.87(+3.72%) |
Nov 11, 2016 | 76.31 | 77.30 | 75.51 | 77.21 | 3,442,303 | +0.88(+1.16%) |
Nov 10, 2016 | 78.82 | 80.00 | 76.32 | 76.33 | 6,042,579 | -1.29(-1.66%) |
Nov 09, 2016 | 75.45 | 78.78 | 74.63 | 77.62 | 14,110,926 | -9.48(-10.88%) |
Nov 08, 2016 | 86.00 | 87.51 | 84.69 | 87.10 | 2,002,833 | +0.99(+1.15%) |
Nov 07, 2016 | 86.56 | 87.60 | 85.36 | 86.11 | 2,638,682 | +3.32(+4.01%) |
Nov 04, 2016 | 82.54 | 83.91 | 82.35 | 82.79 | 1,330,739 | -0.01(-0.01%) |
Nov 03, 2016 | 82.39 | 83.99 | 82.08 | 82.79 | 1,580,554 | +0.47(+0.57%) |
Nov 02, 2016 | 80.75 | 82.84 | 80.33 | 82.32 | 1,830,622 | +1.31(+1.61%) |
Nov 01, 2016 | 82.95 | 83.24 | 80.48 | 81.02 | 1,902,262 | -1.57(-1.90%) |
Oct 31, 2016 | 83.90 | 83.98 | 82.46 | 82.59 | 1,296,685 | -0.94(-1.13%) |
Oct 28, 2016 | 84.01 | 85.33 | 82.67 | 83.53 | 2,165,707 | -0.41(-0.49%) |
Oct 27, 2016 | 83.97 | 84.07 | 83.26 | 83.94 | 962,233 | +0.39(+0.46%) |
Oct 26, 2016 | 84.44 | 85.13 | 83.36 | 83.56 | 1,588,638 | -1.59(-1.87%) |
Oct 25, 2016 | 84.64 | 85.45 | 84.10 | 85.15 | 1,008,906 | +0.34(+0.40%) |
Oct 24, 2016 | 85.75 | 85.80 | 84.79 | 84.81 | 1,215,900 | -0.20(-0.23%) |
Oct 21, 2016 | 85.13 | 85.69 | 84.87 | 85.01 | 1,275,133 | -1.07(-1.25%) |
Oct 20, 2016 | 86.93 | 87.40 | 85.33 | 86.08 | 1,914,534 | -1.37(-1.57%) |
Oct 19, 2016 | 87.11 | 88.22 | 85.71 | 87.45 | 2,136,889 | +0.33(+0.38%) |
Oct 18, 2016 | 88.81 | 91.11 | 86.99 | 87.12 | 2,716,750 | -2.00(-2.25%) |
Oct 17, 2016 | 88.96 | 89.81 | 88.63 | 89.13 | 1,446,022 | +0.15(+0.17%) |
Oct 14, 2016 | 88.55 | 89.50 | 88.25 | 88.98 | 1,715,910 | +1.21(+1.38%) |
Oct 13, 2016 | 87.34 | 88.06 | 86.38 | 87.76 | 1,474,418 | -0.32(-0.36%) |
Oct 12, 2016 | 89.83 | 89.83 | 88.02 | 88.08 | 1,355,344 | -1.90(-2.11%) |
Oct 11, 2016 | 88.51 | 91.11 | 88.32 | 89.98 | 2,744,702 | +1.60(+1.81%) |
Oct 10, 2016 | 86.97 | 89.11 | 86.97 | 88.38 | 1,323,148 | +1.79(+2.06%) |
Oct 07, 2016 | 87.59 | 87.77 | 86.28 | 86.60 | 976,255 | -1.22(-1.39%) |
Oct 06, 2016 | 87.99 | 88.24 | 87.47 | 87.82 | 1,268,061 | -0.14(-0.16%) |
Oct 05, 2016 | 86.93 | 88.30 | 86.54 | 87.96 | 762,701 | +1.29(+1.49%) |
Oct 04, 2016 | 86.93 | 87.57 | 86.60 | 86.67 | 930,006 | -0.26(-0.30%) |