Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 92.51 | 94.71 | 92.47 | 94.50 | 2,695,943 | +1.73(+1.87%) |
Sep 28, 2017 | 91.66 | 92.78 | 91.39 | 92.76 | 1,680,117 | +0.73(+0.79%) |
Sep 27, 2017 | 90.27 | 92.04 | 89.55 | 92.04 | 2,362,610 | +1.57(+1.73%) |
Sep 26, 2017 | 91.20 | 91.30 | 90.41 | 90.47 | 1,776,803 | -0.74(-0.81%) |
Sep 25, 2017 | 91.44 | 91.63 | 90.84 | 91.21 | 1,672,264 | -0.23(-0.25%) |
Sep 22, 2017 | 92.95 | 93.07 | 90.96 | 91.44 | 2,555,751 | -1.37(-1.48%) |
Sep 21, 2017 | 91.95 | 93.93 | 91.84 | 92.82 | 2,597,451 | +1.02(+1.11%) |
Sep 20, 2017 | 93.95 | 94.03 | 91.16 | 91.80 | 2,164,741 | -1.84(-1.97%) |
Sep 19, 2017 | 93.60 | 93.79 | 92.36 | 93.64 | 2,524,233 | +0.13(+0.14%) |
Sep 18, 2017 | 94.01 | 94.26 | 92.77 | 93.51 | 2,534,356 | -0.39(-0.42%) |
Sep 15, 2017 | 96.46 | 96.70 | 93.43 | 93.90 | 12,214,341 | -2.67(-2.76%) |
Sep 14, 2017 | 96.51 | 96.67 | 94.63 | 96.57 | 3,437,314 | +0.26(+0.27%) |
Sep 13, 2017 | 98.64 | 98.82 | 95.10 | 96.32 | 5,770,119 | -2.57(-2.60%) |
Sep 12, 2017 | 99.77 | 100.25 | 98.11 | 98.88 | 2,557,059 | -1.00(-1.00%) |
Sep 11, 2017 | 96.50 | 100.83 | 96.50 | 99.88 | 3,709,940 | +4.29(+4.48%) |
Sep 08, 2017 | 95.66 | 96.06 | 95.10 | 95.59 | 1,211,634 | -0.63(-0.66%) |
Sep 07, 2017 | 95.07 | 96.75 | 94.66 | 96.23 | 1,958,422 | +1.38(+1.45%) |
Sep 06, 2017 | 94.66 | 95.26 | 93.88 | 94.85 | 1,513,037 | +0.40(+0.43%) |
Sep 05, 2017 | 93.30 | 94.49 | 92.79 | 94.45 | 1,283,984 | +1.16(+1.25%) |
Sep 01, 2017 | 93.84 | 93.84 | 92.94 | 93.28 | 886,231 | -0.50(-0.53%) |
Aug 31, 2017 | 93.75 | 94.30 | 93.42 | 93.78 | 1,379,708 | +0.22(+0.24%) |
Aug 30, 2017 | 92.81 | 93.56 | 92.74 | 93.56 | 631,906 | +0.55(+0.59%) |
Aug 29, 2017 | 93.15 | 93.51 | 92.54 | 93.01 | 1,083,905 | -0.16(-0.17%) |
Aug 28, 2017 | 93.74 | 94.22 | 92.64 | 93.17 | 1,000,923 | -0.45(-0.48%) |
Aug 25, 2017 | 94.00 | 94.14 | 93.17 | 93.62 | 815,946 | +0.16(+0.17%) |
Aug 24, 2017 | 93.81 | 94.19 | 93.23 | 93.46 | 1,305,695 | -0.16(-0.17%) |
Aug 23, 2017 | 93.19 | 93.97 | 92.75 | 93.62 | 886,684 | +0.40(+0.43%) |
Aug 22, 2017 | 92.29 | 93.57 | 92.08 | 93.22 | 1,017,083 | +0.94(+1.02%) |
Aug 21, 2017 | 91.13 | 92.56 | 90.89 | 92.27 | 905,856 | +1.25(+1.38%) |
Aug 18, 2017 | 91.27 | 91.51 | 90.25 | 91.02 | 1,012,662 | -0.50(-0.55%) |
Aug 17, 2017 | 92.23 | 92.62 | 91.37 | 91.52 | 1,149,480 | -0.79(-0.86%) |
Aug 16, 2017 | 91.24 | 92.59 | 91.14 | 92.31 | 1,138,718 | +1.08(+1.18%) |
Aug 15, 2017 | 90.91 | 91.26 | 90.01 | 91.24 | 904,009 | +0.22(+0.24%) |
Aug 14, 2017 | 89.18 | 91.24 | 88.99 | 91.01 | 1,286,881 | +2.40(+2.71%) |
Aug 11, 2017 | 89.58 | 89.68 | 87.70 | 88.61 | 1,618,879 | -0.82(-0.91%) |
Aug 10, 2017 | 90.40 | 90.76 | 89.41 | 89.43 | 1,857,134 | -1.24(-1.36%) |
Aug 09, 2017 | 90.34 | 90.83 | 89.90 | 90.67 | 828,989 | +0.51(+0.56%) |
Aug 08, 2017 | 90.59 | 90.79 | 89.86 | 90.16 | 1,041,128 | -0.63(-0.69%) |
Aug 07, 2017 | 91.29 | 91.43 | 90.44 | 90.78 | 849,692 | -0.51(-0.56%) |
Aug 04, 2017 | 91.70 | 92.27 | 91.05 | 91.29 | 1,003,397 | -0.44(-0.48%) |
Aug 03, 2017 | 92.81 | 92.88 | 91.17 | 91.73 | 1,316,975 | -1.09(-1.18%) |
Aug 02, 2017 | 93.15 | 93.16 | 92.04 | 92.82 | 1,553,319 | -0.36(-0.39%) |
Aug 01, 2017 | 91.49 | 93.70 | 91.46 | 93.19 | 2,768,148 | +1.78(+1.95%) |
Jul 31, 2017 | 89.55 | 91.48 | 89.31 | 91.40 | 1,924,518 | +1.71(+1.91%) |
Jul 28, 2017 | 90.43 | 91.05 | 88.91 | 89.69 | 1,774,545 | -0.77(-0.85%) |
Jul 27, 2017 | 89.80 | 90.87 | 89.06 | 90.46 | 1,903,009 | +0.66(+0.73%) |
Jul 26, 2017 | 89.06 | 89.94 | 88.88 | 89.80 | 801,176 | +0.70(+0.78%) |
Jul 25, 2017 | 89.87 | 89.87 | 88.67 | 89.10 | 962,110 | -0.64(-0.72%) |
Jul 24, 2017 | 89.15 | 90.07 | 88.76 | 89.75 | 898,065 | +0.63(+0.70%) |
Jul 21, 2017 | 88.83 | 89.34 | 88.57 | 89.12 | 768,210 | +0.28(+0.31%) |
Jul 20, 2017 | 89.15 | 89.64 | 88.79 | 88.84 | 1,516,285 | -0.19(-0.21%) |
Jul 19, 2017 | 89.20 | 89.69 | 88.34 | 89.03 | 1,586,513 | -0.52(-0.58%) |
Jul 18, 2017 | 89.22 | 89.91 | 88.97 | 89.56 | 1,185,399 | +0.24(+0.27%) |
Jul 17, 2017 | 88.87 | 89.37 | 88.42 | 89.32 | 1,545,756 | +0.22(+0.25%) |
Jul 14, 2017 | 89.72 | 90.50 | 88.84 | 89.10 | 1,196,878 | -0.06(-0.06%) |
Jul 13, 2017 | 88.72 | 89.38 | 88.26 | 89.15 | 1,518,096 | +0.40(+0.45%) |
Jul 12, 2017 | 87.48 | 88.94 | 87.16 | 88.76 | 1,409,197 | +1.90(+2.19%) |
Jul 11, 2017 | 87.16 | 87.68 | 86.40 | 86.85 | 1,344,035 | -0.36(-0.42%) |
Jul 10, 2017 | 87.48 | 88.17 | 87.18 | 87.22 | 1,567,874 | -0.07(-0.08%) |
Jul 07, 2017 | 86.93 | 87.96 | 86.66 | 87.29 | 1,109,594 | +0.63(+0.72%) |
Jul 06, 2017 | 87.60 | 87.91 | 86.16 | 86.66 | 1,420,373 | -1.30(-1.48%) |
Jul 05, 2017 | 89.68 | 90.13 | 87.44 | 87.96 | 1,735,369 | -1.83(-2.04%) |
Jul 03, 2017 | 89.98 | 90.16 | 88.70 | 89.79 | 864,066 | +0.29(+0.32%) |
Jun 30, 2017 | 89.36 | 90.00 | 89.03 | 89.51 | 2,495,054 | +0.02(+0.02%) |
Jun 29, 2017 | 91.07 | 91.25 | 88.64 | 89.49 | 2,208,417 | -1.93(-2.11%) |
Jun 28, 2017 | 92.63 | 92.77 | 90.90 | 91.42 | 1,843,522 | -1.01(-1.10%) |
Jun 27, 2017 | 94.99 | 95.10 | 92.39 | 92.43 | 1,923,212 | -2.78(-2.92%) |
Jun 26, 2017 | 95.88 | 96.31 | 94.93 | 95.21 | 1,985,717 | -0.31(-0.32%) |
Jun 23, 2017 | 95.31 | 96.28 | 95.16 | 95.52 | 2,733,745 | +0.10(+0.10%) |
Jun 22, 2017 | 94.41 | 95.64 | 93.75 | 95.43 | 2,273,932 | +1.06(+1.13%) |
Jun 21, 2017 | 93.14 | 94.44 | 93.09 | 94.37 | 1,733,547 | +1.14(+1.22%) |
Jun 20, 2017 | 92.39 | 93.38 | 92.18 | 93.23 | 1,563,143 | +0.86(+0.94%) |
Jun 19, 2017 | 93.09 | 93.09 | 91.50 | 92.36 | 1,656,264 | -0.05(-0.05%) |
Jun 16, 2017 | 93.53 | 93.65 | 91.90 | 92.41 | 2,311,826 | -0.90(-0.97%) |
Jun 15, 2017 | 92.72 | 93.94 | 92.34 | 93.31 | 1,547,106 | +0.24(+0.26%) |
Jun 14, 2017 | 92.38 | 94.07 | 91.40 | 93.07 | 2,730,198 | +1.66(+1.81%) |
Jun 13, 2017 | 90.18 | 91.44 | 89.63 | 91.42 | 2,150,339 | +1.26(+1.40%) |
Jun 12, 2017 | 89.04 | 90.17 | 87.15 | 90.16 | 3,908,586 | +1.08(+1.22%) |
Jun 09, 2017 | 89.57 | 92.74 | 87.78 | 89.07 | 8,993,265 | -2.70(-2.94%) |
Jun 08, 2017 | 93.50 | 90.47 | 91.77 | 1,346,945 | -1.00(-1.08%) | |
Jun 07, 2017 | 93.46 | 93.93 | 92.57 | 92.77 | 1,265,664 | -0.64(-0.68%) |
Jun 06, 2017 | 93.55 | 94.36 | 93.11 | 93.40 | 724,396 | -0.10(-0.11%) |
Jun 05, 2017 | 94.10 | 94.26 | 93.11 | 93.51 | 943,822 | -0.64(-0.68%) |
Jun 02, 2017 | 92.98 | 94.14 | 92.90 | 94.14 | 993,441 | +1.55(+1.67%) |
Jun 01, 2017 | 92.89 | 93.15 | 92.34 | 92.60 | 1,632,890 | -0.31(-0.33%) |
May 31, 2017 | 92.85 | 93.48 | 92.30 | 92.90 | 1,458,376 | +0.15(+0.16%) |
May 30, 2017 | 92.25 | 93.19 | 92.24 | 92.75 | 738,970 | +0.15(+0.16%) |
May 26, 2017 | 93.43 | 93.65 | 91.94 | 92.60 | 639,707 | -0.75(-0.80%) |
May 25, 2017 | 92.25 | 93.90 | 91.81 | 93.35 | 1,054,286 | +1.25(+1.36%) |
May 24, 2017 | 91.43 | 92.56 | 91.43 | 92.10 | 905,326 | +0.77(+0.84%) |
May 23, 2017 | 91.37 | 91.63 | 91.05 | 91.33 | 887,025 | +0.24(+0.27%) |
May 22, 2017 | 90.54 | 91.68 | 89.96 | 91.09 | 1,262,263 | +0.82(+0.91%) |
May 19, 2017 | 90.16 | 91.11 | 89.72 | 90.27 | 1,035,063 | +0.14(+0.16%) |
May 18, 2017 | 90.56 | 90.56 | 89.11 | 90.13 | 1,084,915 | -0.43(-0.48%) |
May 17, 2017 | 89.26 | 91.16 | 88.57 | 90.56 | 1,509,610 | -0.01(-0.01%) |
May 16, 2017 | 91.05 | 91.16 | 90.10 | 90.57 | 755,074 | -0.58(-0.64%) |
May 15, 2017 | 90.39 | 91.24 | 90.20 | 91.15 | 984,775 | +0.69(+0.76%) |
May 12, 2017 | 89.33 | 90.64 | 89.18 | 90.46 | 868,882 | +1.11(+1.24%) |
May 11, 2017 | 89.70 | 89.98 | 89.11 | 89.35 | 776,809 | -0.60(-0.66%) |
May 10, 2017 | 89.57 | 90.32 | 89.38 | 89.95 | 835,627 | +0.34(+0.38%) |
May 09, 2017 | 89.37 | 90.08 | 88.96 | 89.61 | 1,048,283 | +0.36(+0.41%) |
May 08, 2017 | 89.74 | 89.81 | 88.52 | 89.25 | 880,594 | -0.21(-0.24%) |
May 05, 2017 | 88.08 | 89.51 | 88.08 | 89.46 | 827,952 | +1.52(+1.73%) |
May 04, 2017 | 87.59 | 87.97 | 86.66 | 87.93 | 1,469,145 | +0.28(+0.32%) |
May 03, 2017 | 89.11 | 89.11 | 87.63 | 87.65 | 1,255,027 | -0.99(-1.12%) |
May 02, 2017 | 89.94 | 90.00 | 88.35 | 88.64 | 1,437,570 | -1.17(-1.30%) |
May 01, 2017 | 90.55 | 90.67 | 89.38 | 89.81 | 1,638,099 | -0.46(-0.51%) |
Apr 28, 2017 | 88.82 | 90.76 | 88.63 | 90.27 | 2,406,434 | +1.22(+1.37%) |
Apr 27, 2017 | 89.25 | 87.43 | 89.05 | 1,407,031 | +1.63(+1.86%) | |
Apr 26, 2017 | 87.96 | 87.99 | 87.33 | 87.42 | 1,004,960 | -0.68(-0.78%) |
Apr 25, 2017 | 88.19 | 88.53 | 87.96 | 88.11 | 805,774 | +0.11(+0.13%) |
Apr 24, 2017 | 89.03 | 89.36 | 87.45 | 88.00 | 1,813,563 | -0.73(-0.82%) |
Apr 21, 2017 | 88.96 | 89.38 | 88.60 | 88.73 | 1,047,595 | -0.31(-0.35%) |
Apr 20, 2017 | 88.85 | 89.28 | 88.52 | 89.04 | 1,346,550 | +0.20(+0.23%) |
Apr 19, 2017 | 88.04 | 88.92 | 87.75 | 88.84 | 1,472,911 | +0.80(+0.91%) |
Apr 18, 2017 | 87.34 | 88.30 | 87.18 | 88.04 | 1,810,301 | +0.60(+0.68%) |
Apr 17, 2017 | 86.42 | 87.45 | 86.12 | 87.44 | 876,662 | +1.28(+1.49%) |
Apr 13, 2017 | 86.40 | 86.54 | 85.96 | 86.16 | 735,091 | -0.24(-0.28%) |
Apr 12, 2017 | 86.02 | 86.46 | 85.69 | 86.40 | 1,015,471 | +0.39(+0.46%) |
Apr 11, 2017 | 85.98 | 86.30 | 85.42 | 86.01 | 810,446 | +0.09(+0.11%) |
Apr 10, 2017 | 85.41 | 86.11 | 85.21 | 85.91 | 1,213,077 | +0.47(+0.55%) |
Apr 07, 2017 | 84.99 | 86.00 | 84.73 | 85.44 | 1,128,389 | +0.37(+0.43%) |
Apr 06, 2017 | 84.08 | 85.14 | 83.59 | 85.07 | 1,187,989 | +1.06(+1.26%) |
Apr 05, 2017 | 83.16 | 84.72 | 82.98 | 84.01 | 1,057,912 | +0.79(+0.94%) |
Apr 04, 2017 | 83.48 | 83.67 | 82.97 | 83.23 | 885,006 | -0.24(-0.29%) |
Apr 03, 2017 | 83.63 | 83.80 | 82.67 | 83.47 | 1,140,376 | -0.16(-0.19%) |
Mar 31, 2017 | 82.64 | 83.85 | 82.56 | 83.63 | 1,472,179 | +0.75(+0.90%) |
Mar 30, 2017 | 82.54 | 83.12 | 82.17 | 82.88 | 1,007,289 | +0.06(+0.07%) |
Mar 29, 2017 | 81.32 | 82.93 | 81.26 | 82.82 | 1,450,708 | +1.47(+1.81%) |
Mar 28, 2017 | 80.96 | 81.47 | 80.35 | 81.35 | 845,511 | +0.55(+0.68%) |
Mar 27, 2017 | 81.39 | 81.70 | 80.33 | 80.80 | 862,976 | -0.74(-0.91%) |
Mar 24, 2017 | 82.62 | 82.94 | 81.49 | 81.54 | 1,565,591 | -0.91(-1.11%) |
Mar 23, 2017 | 82.23 | 83.18 | 81.87 | 82.46 | 970,601 | +0.21(+0.26%) |
Mar 22, 2017 | 81.83 | 82.44 | 81.32 | 82.24 | 1,234,853 | +0.92(+1.13%) |
Mar 21, 2017 | 81.83 | 82.53 | 81.24 | 81.32 | 1,126,258 | -0.21(-0.26%) |
Mar 20, 2017 | 80.92 | 82.05 | 80.91 | 81.54 | 1,605,370 | +0.66(+0.82%) |
Mar 17, 2017 | 81.43 | 81.97 | 80.87 | 80.88 | 2,278,192 | -0.41(-0.50%) |
Mar 16, 2017 | 82.06 | 82.42 | 80.92 | 81.28 | 1,473,338 | -0.86(-1.05%) |
Mar 15, 2017 | 80.96 | 82.35 | 80.96 | 82.15 | 2,783,514 | +1.66(+2.06%) |
Mar 14, 2017 | 81.08 | 81.09 | 80.26 | 80.49 | 1,097,055 | -0.60(-0.74%) |
Mar 13, 2017 | 81.22 | 81.35 | 80.06 | 81.09 | 1,426,716 | +0.15(+0.18%) |
Mar 10, 2017 | 81.00 | 82.48 | 80.54 | 80.94 | 1,118,000 | -0.06(-0.08%) |
Mar 09, 2017 | 81.26 | 81.76 | 80.42 | 81.00 | 1,833,057 | -0.31(-0.38%) |
Mar 08, 2017 | 83.52 | 83.52 | 81.24 | 81.31 | 2,271,972 | -2.41(-2.88%) |
Mar 07, 2017 | 83.55 | 84.30 | 83.24 | 83.73 | 824,269 | -0.17(-0.20%) |
Mar 06, 2017 | 84.13 | 84.26 | 83.31 | 83.90 | 856,481 | -0.49(-0.58%) |
Mar 03, 2017 | 83.49 | 84.55 | 83.08 | 84.39 | 1,025,599 | +0.76(+0.90%) |
Mar 02, 2017 | 84.16 | 84.62 | 82.92 | 83.63 | 1,165,928 | -0.53(-0.63%) |
Mar 01, 2017 | 83.69 | 84.56 | 82.78 | 84.16 | 1,578,304 | +0.03(+0.04%) |
Feb 28, 2017 | 83.84 | 84.47 | 83.25 | 84.13 | 1,731,164 | +0.30(+0.36%) |
Feb 27, 2017 | 84.16 | 84.47 | 83.71 | 83.83 | 861,333 | -0.17(-0.20%) |
Feb 24, 2017 | 82.55 | 84.45 | 82.22 | 84.00 | 1,801,980 | +1.56(+1.89%) |
Feb 23, 2017 | 81.09 | 82.63 | 80.66 | 82.44 | 1,668,128 | +1.66(+2.05%) |
Feb 22, 2017 | 81.49 | 82.42 | 80.42 | 80.78 | 1,691,010 | -0.79(-0.97%) |
Feb 21, 2017 | 81.13 | 81.77 | 80.92 | 81.58 | 1,951,448 | +0.44(+0.55%) |
Feb 17, 2017 | 81.13 | 81.13 | 81.13 | 0 | +0.79(+0.98%) | |
Feb 16, 2017 | 81.59 | 82.25 | 80.10 | 80.35 | 2,919,430 | -1.00(-1.24%) |
Feb 15, 2017 | 81.69 | 81.69 | 80.58 | 81.35 | 3,303,578 | -0.68(-0.83%) |
Feb 14, 2017 | 83.51 | 83.51 | 81.80 | 82.03 | 2,358,848 | -1.51(-1.81%) |
Feb 13, 2017 | 83.86 | 84.11 | 83.35 | 83.54 | 1,432,423 | +0.03(+0.04%) |
Feb 10, 2017 | 83.91 | 84.19 | 82.71 | 83.51 | 2,312,740 | -0.44(-0.53%) |
Feb 09, 2017 | 83.94 | 84.27 | 83.09 | 83.95 | 915,048 | +0.02(+0.02%) |
Feb 08, 2017 | 83.56 | 84.56 | 83.06 | 83.94 | 1,114,366 | +0.48(+0.57%) |
Feb 07, 2017 | 83.36 | 83.98 | 83.03 | 83.46 | 851,336 | +0.19(+0.23%) |
Feb 06, 2017 | 83.64 | 83.83 | 82.22 | 83.27 | 1,856,873 | -0.67(-0.80%) |
Feb 03, 2017 | 83.91 | 84.91 | 83.66 | 83.94 | 1,237,626 | +0.69(+0.82%) |
Feb 02, 2017 | 83.12 | 83.74 | 82.75 | 83.25 | 1,226,620 | +0.37(+0.44%) |
Feb 01, 2017 | 83.72 | 83.94 | 82.75 | 82.89 | 1,309,300 | -0.96(-1.14%) |
Jan 31, 2017 | 83.03 | 84.19 | 83.03 | 83.84 | 1,673,798 | +0.94(+1.14%) |
Jan 30, 2017 | 82.99 | 82.99 | 82.39 | 82.90 | 993,624 | -0.01(-0.01%) |
Jan 27, 2017 | 83.95 | 83.98 | 82.52 | 82.91 | 1,090,394 | -0.89(-1.06%) |
Jan 26, 2017 | 83.81 | 84.40 | 83.35 | 83.80 | 1,663,676 | +0.14(+0.17%) |
Jan 25, 2017 | 83.59 | 84.13 | 82.96 | 83.66 | 1,671,878 | +0.03(+0.04%) |
Jan 24, 2017 | 82.64 | 83.91 | 82.40 | 83.63 | 1,509,161 | +1.01(+1.23%) |
Jan 23, 2017 | 82.34 | 82.88 | 82.20 | 82.61 | 1,271,259 | +0.19(+0.24%) |
Jan 20, 2017 | 81.87 | 82.89 | 81.85 | 82.42 | 1,959,948 | +0.82(+1.00%) |
Jan 19, 2017 | 80.84 | 81.72 | 80.32 | 81.60 | 1,261,973 | +0.09(+0.11%) |
Jan 18, 2017 | 80.19 | 81.80 | 80.12 | 81.51 | 2,380,348 | +1.00(+1.25%) |
Jan 17, 2017 | 80.15 | 80.84 | 80.15 | 80.50 | 1,813,820 | +0.82(+1.03%) |
Jan 13, 2017 | 79.68 | 79.68 | 79.68 | 0 | -0.16(-0.20%) | |
Jan 12, 2017 | 79.49 | 80.40 | 79.12 | 79.85 | 1,358,806 | +0.23(+0.29%) |
Jan 11, 2017 | 79.59 | 80.46 | 79.42 | 79.61 | 1,201,070 | -0.12(-0.16%) |
Jan 10, 2017 | 80.25 | 80.46 | 79.43 | 79.74 | 1,578,946 | -0.34(-0.43%) |
Jan 09, 2017 | 80.72 | 80.91 | 79.47 | 80.08 | 1,918,225 | -0.97(-1.19%) |
Jan 06, 2017 | 81.71 | 81.97 | 80.77 | 81.05 | 1,620,366 | -0.93(-1.14%) |
Jan 05, 2017 | 79.68 | 82.04 | 79.28 | 81.98 | 3,619,784 | +2.13(+2.66%) |
Jan 04, 2017 | 77.46 | 80.57 | 77.22 | 79.86 | 3,197,330 | +2.45(+3.17%) |
Jan 03, 2017 | 77.04 | 77.42 | 76.37 | 77.40 | 1,813,635 | +0.86(+1.12%) |
Dec 30, 2016 | 76.54 | 76.54 | 76.54 | 0 | -0.12(-0.15%) | |
Dec 29, 2016 | 74.95 | 76.93 | 74.86 | 76.66 | 1,520,575 | +1.86(+2.49%) |
Dec 28, 2016 | 75.29 | 75.49 | 74.39 | 74.80 | 1,124,200 | -0.31(-0.41%) |
Dec 27, 2016 | 75.28 | 75.70 | 74.78 | 75.11 | 654,619 | +0.05(+0.07%) |
Dec 23, 2016 | 75.06 | 75.06 | 75.06 | 0 | +0.12(+0.17%) | |
Dec 22, 2016 | 74.13 | 75.19 | 73.71 | 74.93 | 1,047,171 | +0.68(+0.91%) |
Dec 21, 2016 | 74.67 | 76.22 | 74.22 | 74.25 | 1,504,224 | -0.34(-0.45%) |
Dec 20, 2016 | 75.24 | 76.45 | 74.29 | 74.59 | 1,973,645 | -0.66(-0.88%) |
Dec 19, 2016 | 74.82 | 75.28 | 73.92 | 75.25 | 1,385,888 | +1.57(+2.12%) |
Dec 16, 2016 | 74.10 | 75.24 | 73.39 | 73.69 | 3,942,978 | +0.20(+0.28%) |
Dec 15, 2016 | 73.37 | 74.80 | 72.75 | 73.48 | 1,655,403 | -0.16(-0.21%) |
Dec 14, 2016 | 75.56 | 75.63 | 73.54 | 73.64 | 1,839,868 | -1.67(-2.22%) |
Dec 13, 2016 | 75.15 | 75.73 | 73.90 | 75.31 | 2,416,147 | +0.85(+1.14%) |
Dec 12, 2016 | 72.37 | 74.81 | 72.37 | 74.46 | 2,736,083 | +1.90(+2.62%) |
Dec 09, 2016 | 73.14 | 73.87 | 72.12 | 72.57 | 1,569,335 | -0.15(-0.21%) |
Dec 08, 2016 | 71.71 | 72.91 | 71.33 | 72.72 | 2,068,228 | +1.51(+2.12%) |
Dec 07, 2016 | 69.59 | 71.39 | 69.56 | 71.21 | 1,497,873 | +1.95(+2.81%) |
Dec 06, 2016 | 69.60 | 70.61 | 69.08 | 69.26 | 2,040,915 | -0.08(-0.12%) |
Dec 05, 2016 | 68.85 | 69.67 | 68.78 | 69.35 | 1,275,368 | +0.57(+0.83%) |
Dec 02, 2016 | 68.44 | 70.10 | 68.43 | 68.78 | 1,578,301 | +0.35(+0.52%) |
Dec 01, 2016 | 70.70 | 71.11 | 68.10 | 68.42 | 2,696,585 | -2.85(-4.00%) |
Nov 30, 2016 | 71.76 | 71.76 | 70.73 | 71.27 | 2,231,190 | -0.90(-1.25%) |
Nov 29, 2016 | 70.79 | 72.63 | 70.74 | 72.17 | 1,920,490 | +1.52(+2.15%) |
Nov 28, 2016 | 70.19 | 70.98 | 69.86 | 70.65 | 1,158,746 | +0.45(+0.64%) |
Nov 25, 2016 | 69.27 | 70.55 | 69.20 | 70.20 | 671,530 | +0.96(+1.39%) |
Nov 23, 2016 | 69.24 | 69.24 | 69.24 | 0 | -1.77(-2.49%) | |
Nov 22, 2016 | 69.31 | 71.09 | 68.85 | 71.01 | 1,945,560 | +2.08(+3.01%) |
Nov 21, 2016 | 69.24 | 70.14 | 68.73 | 68.93 | 1,789,865 | +0.28(+0.40%) |
Nov 18, 2016 | 67.89 | 68.83 | 66.92 | 68.65 | 2,143,503 | +1.08(+1.60%) |
Nov 17, 2016 | 68.78 | 69.31 | 67.08 | 67.57 | 2,571,936 | -1.23(-1.79%) |
Nov 16, 2016 | 69.46 | 69.76 | 68.04 | 68.81 | 1,858,029 | -1.13(-1.62%) |
Nov 15, 2016 | 69.55 | 71.08 | 69.25 | 69.94 | 1,882,166 | +0.49(+0.71%) |
Nov 14, 2016 | 67.76 | 69.46 | 66.10 | 69.45 | 2,683,829 | +1.57(+2.32%) |
Nov 11, 2016 | 68.10 | 69.05 | 67.25 | 67.87 | 4,556,061 | -0.23(-0.34%) |
Nov 10, 2016 | 70.12 | 70.49 | 67.48 | 68.10 | 3,942,697 | -2.32(-3.29%) |
Nov 09, 2016 | 71.07 | 71.89 | 69.66 | 70.42 | 3,061,323 | -2.82(-3.85%) |
Nov 08, 2016 | 72.27 | 73.69 | 71.30 | 73.24 | 2,391,114 | +1.21(+1.68%) |
Nov 07, 2016 | 71.05 | 72.57 | 71.05 | 72.03 | 2,673,910 | +1.91(+2.73%) |
Nov 04, 2016 | 68.64 | 70.32 | 68.25 | 70.11 | 1,837,892 | +1.64(+2.40%) |
Nov 03, 2016 | 68.06 | 68.58 | 66.82 | 68.47 | 2,175,823 | +0.38(+0.56%) |
Nov 02, 2016 | 69.37 | 69.69 | 68.07 | 68.09 | 2,177,093 | -1.21(-1.75%) |
Nov 01, 2016 | 72.12 | 72.33 | 68.96 | 69.30 | 2,157,086 | -2.82(-3.91%) |
Oct 31, 2016 | 71.87 | 72.26 | 70.98 | 72.12 | 1,538,074 | +0.63(+0.89%) |
Oct 28, 2016 | 71.11 | 72.46 | 69.86 | 71.49 | 2,069,409 | +0.46(+0.64%) |
Oct 27, 2016 | 75.38 | 75.38 | 69.97 | 71.03 | 2,964,866 | -3.50(-4.69%) |
Oct 26, 2016 | 74.31 | 75.01 | 73.80 | 74.53 | 2,045,431 | -0.27(-0.36%) |
Oct 25, 2016 | 74.23 | 74.90 | 73.14 | 74.80 | 1,204,213 | +0.71(+0.96%) |
Oct 24, 2016 | 74.42 | 74.97 | 73.58 | 74.09 | 1,289,042 | +0.23(+0.31%) |
Oct 21, 2016 | 73.54 | 74.26 | 73.35 | 73.86 | 980,291 | -0.25(-0.34%) |
Oct 20, 2016 | 74.43 | 75.01 | 73.96 | 74.11 | 1,164,081 | -0.38(-0.51%) |
Oct 19, 2016 | 74.68 | 74.96 | 73.66 | 74.49 | 1,030,873 | -0.05(-0.07%) |
Oct 18, 2016 | 73.91 | 74.96 | 73.38 | 74.54 | 1,217,363 | +1.26(+1.72%) |
Oct 17, 2016 | 73.14 | 73.56 | 72.82 | 73.28 | 925,247 | +0.18(+0.24%) |
Oct 14, 2016 | 73.10 | 73.87 | 72.32 | 73.11 | 1,352,661 | +0.10(+0.14%) |
Oct 13, 2016 | 71.83 | 73.11 | 71.36 | 73.01 | 1,582,920 | +0.97(+1.35%) |
Oct 12, 2016 | 70.79 | 72.10 | 70.40 | 72.03 | 1,159,842 | +1.39(+1.97%) |
Oct 11, 2016 | 71.33 | 71.57 | 70.30 | 70.64 | 898,376 | -0.76(-1.06%) |
Oct 10, 2016 | 70.75 | 71.83 | 70.75 | 71.40 | 1,484,645 | +0.68(+0.96%) |
Oct 07, 2016 | 70.58 | 72.38 | 70.03 | 70.72 | 1,675,883 | +0.49(+0.69%) |
Oct 06, 2016 | 69.57 | 70.99 | 68.84 | 70.23 | 2,332,692 | +0.12(+0.18%) |
Oct 05, 2016 | 71.22 | 71.40 | 69.16 | 70.11 | 2,316,354 | -1.04(-1.46%) |
Oct 04, 2016 | 72.55 | 72.56 | 70.39 | 71.15 | 2,710,520 | -1.87(-2.56%) |