Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 107.17 | 107.29 | 105.51 | 105.55 | 2,855,369 | -1.60(-1.49%) |
Jul 28, 2017 | 108.15 | 108.20 | 106.72 | 107.15 | 2,520,070 | -1.00(-0.93%) |
Jul 27, 2017 | 109.73 | 109.92 | 107.48 | 108.15 | 2,805,283 | -1.57(-1.43%) |
Jul 26, 2017 | 110.41 | 110.80 | 109.55 | 109.72 | 1,334,305 | -0.51(-0.46%) |
Jul 25, 2017 | 110.50 | 110.77 | 109.51 | 110.23 | 1,601,522 | +0.18(+0.16%) |
Jul 24, 2017 | 110.08 | 110.57 | 109.55 | 110.05 | 1,876,794 | -0.16(-0.15%) |
Jul 21, 2017 | 109.54 | 110.61 | 108.69 | 110.22 | 2,900,675 | +0.44(+0.40%) |
Jul 20, 2017 | 110.19 | 111.91 | 105.71 | 109.78 | 9,848,291 | -2.80(-2.49%) |
Jul 19, 2017 | 112.51 | 112.93 | 112.01 | 112.58 | 1,983,124 | +0.48(+0.43%) |
Jul 18, 2017 | 112.28 | 112.53 | 111.61 | 112.09 | 1,957,945 | -0.38(-0.34%) |
Jul 17, 2017 | 111.93 | 113.06 | 111.73 | 112.48 | 1,579,643 | +0.92(+0.82%) |
Jul 14, 2017 | 111.21 | 111.80 | 111.08 | 111.56 | 1,445,834 | +0.41(+0.37%) |
Jul 13, 2017 | 111.63 | 111.98 | 111.08 | 111.15 | 1,213,033 | -0.25(-0.23%) |
Jul 12, 2017 | 111.10 | 111.76 | 110.40 | 111.40 | 1,919,700 | +0.84(+0.76%) |
Jul 11, 2017 | 110.16 | 110.75 | 109.60 | 110.56 | 1,757,874 | +0.42(+0.38%) |
Jul 10, 2017 | 110.09 | 110.60 | 109.78 | 110.14 | 1,290,596 | -0.03(-0.03%) |
Jul 07, 2017 | 109.44 | 110.58 | 108.91 | 110.17 | 1,810,849 | +0.69(+0.63%) |
Jul 06, 2017 | 109.35 | 109.81 | 108.56 | 109.48 | 2,210,799 | -0.39(-0.36%) |
Jul 05, 2017 | 110.63 | 110.79 | 109.49 | 109.87 | 2,521,527 | -0.67(-0.61%) |
Jul 03, 2017 | 110.72 | 111.37 | 109.97 | 110.55 | 980,383 | +0.71(+0.65%) |
Jun 30, 2017 | 110.70 | 111.02 | 109.71 | 109.84 | 3,147,027 | -0.53(-0.48%) |
Jun 29, 2017 | 112.94 | 113.33 | 110.29 | 110.36 | 2,245,510 | -2.63(-2.32%) |
Jun 28, 2017 | 112.69 | 113.47 | 112.66 | 112.99 | 1,629,273 | +0.90(+0.80%) |
Jun 27, 2017 | 112.46 | 113.15 | 111.78 | 112.09 | 1,503,432 | -0.26(-0.23%) |
Jun 26, 2017 | 112.04 | 112.54 | 111.79 | 112.35 | 1,939,246 | +0.59(+0.53%) |
Jun 23, 2017 | 111.02 | 111.80 | 110.81 | 111.76 | 1,909,693 | +0.74(+0.66%) |
Jun 22, 2017 | 111.06 | 111.32 | 110.50 | 111.02 | 1,125,549 | -0.20(-0.18%) |
Jun 21, 2017 | 111.83 | 112.56 | 111.06 | 111.23 | 1,694,326 | -0.80(-0.72%) |
Jun 20, 2017 | 111.73 | 112.85 | 111.73 | 112.03 | 2,262,250 | +0.30(+0.27%) |
Jun 19, 2017 | 110.35 | 111.73 | 110.27 | 111.73 | 2,540,107 | +2.02(+1.84%) |
Jun 16, 2017 | 110.07 | 110.13 | 109.08 | 109.71 | 2,780,324 | -0.30(-0.27%) |
Jun 15, 2017 | 109.28 | 110.06 | 109.07 | 110.00 | 1,429,656 | -0.37(-0.34%) |
Jun 14, 2017 | 110.97 | 110.99 | 108.83 | 110.38 | 2,161,355 | -0.17(-0.16%) |
Jun 13, 2017 | 109.28 | 110.84 | 109.10 | 110.55 | 1,943,298 | +1.66(+1.53%) |
Jun 12, 2017 | 110.32 | 110.80 | 108.36 | 108.89 | 3,720,527 | -1.55(-1.41%) |
Jun 09, 2017 | 108.38 | 110.98 | 108.38 | 110.45 | 4,104,682 | +2.17(+2.01%) |
Jun 08, 2017 | 108.90 | 106.56 | 108.27 | 2,829,784 | +1.79(+1.68%) | |
Jun 07, 2017 | 106.77 | 106.93 | 105.82 | 106.49 | 1,003,581 | -0.02(-0.02%) |
Jun 06, 2017 | 107.06 | 107.42 | 106.41 | 106.51 | 1,957,530 | -0.61(-0.57%) |
Jun 05, 2017 | 108.06 | 108.08 | 106.70 | 107.11 | 1,343,526 | -0.98(-0.91%) |
Jun 02, 2017 | 106.35 | 108.55 | 105.98 | 108.10 | 2,351,923 | +2.02(+1.91%) |
Jun 01, 2017 | 104.06 | 106.17 | 103.82 | 106.07 | 2,674,681 | +2.24(+2.16%) |
May 31, 2017 | 105.04 | 105.15 | 103.57 | 103.83 | 3,307,907 | -1.12(-1.07%) |
May 30, 2017 | 104.83 | 105.14 | 104.57 | 104.95 | 1,452,339 | +0.13(+0.12%) |
May 26, 2017 | 104.38 | 104.97 | 104.23 | 104.83 | 1,293,577 | +0.27(+0.26%) |
May 25, 2017 | 104.47 | 104.70 | 103.81 | 104.56 | 1,685,031 | +0.41(+0.39%) |
May 24, 2017 | 103.87 | 104.68 | 103.47 | 104.15 | 1,157,176 | +0.27(+0.26%) |
May 23, 2017 | 103.83 | 104.39 | 103.60 | 103.87 | 1,451,988 | +0.14(+0.14%) |
May 22, 2017 | 104.50 | 104.50 | 103.16 | 103.73 | 1,511,507 | -0.29(-0.28%) |
May 19, 2017 | 103.84 | 104.44 | 103.36 | 104.02 | 1,653,810 | +0.36(+0.35%) |
May 18, 2017 | 102.65 | 104.12 | 102.31 | 103.66 | 2,244,446 | +0.86(+0.84%) |
May 17, 2017 | 105.16 | 104.92 | 102.78 | 102.80 | 2,263,042 | -2.37(-2.25%) |
May 16, 2017 | 104.27 | 105.18 | 104.14 | 105.16 | 1,866,095 | +0.92(+0.88%) |
May 15, 2017 | 104.19 | 104.73 | 104.08 | 104.24 | 1,303,275 | -0.04(-0.04%) |
May 12, 2017 | 104.45 | 104.82 | 104.13 | 104.28 | 823,174 | -0.18(-0.18%) |
May 11, 2017 | 104.98 | 105.14 | 103.70 | 104.46 | 1,266,872 | -0.96(-0.91%) |
May 10, 2017 | 105.64 | 105.82 | 105.09 | 105.42 | 1,004,406 | -0.21(-0.20%) |
May 09, 2017 | 105.21 | 106.02 | 105.08 | 105.63 | 1,158,870 | +0.20(+0.19%) |
May 08, 2017 | 105.67 | 105.94 | 105.23 | 105.44 | 1,140,572 | -0.15(-0.14%) |
May 05, 2017 | 105.97 | 106.00 | 104.95 | 105.59 | 1,481,198 | -0.12(-0.11%) |
May 04, 2017 | 104.54 | 105.79 | 104.23 | 105.70 | 2,479,229 | +1.38(+1.33%) |
May 03, 2017 | 104.90 | 105.30 | 103.69 | 104.32 | 1,192,035 | -0.16(-0.16%) |
May 02, 2017 | 103.98 | 104.69 | 103.80 | 104.48 | 1,410,541 | +0.67(+0.65%) |
May 01, 2017 | 104.04 | 104.91 | 103.81 | 103.81 | 1,424,809 | -0.67(-0.64%) |
Apr 28, 2017 | 105.35 | 105.51 | 103.97 | 104.48 | 2,293,007 | -0.28(-0.27%) |
Apr 27, 2017 | 103.40 | 105.01 | 103.02 | 104.75 | 1,889,758 | +1.45(+1.40%) |
Apr 26, 2017 | 103.28 | 103.63 | 102.39 | 103.31 | 1,966,040 | -0.08(-0.07%) |
Apr 25, 2017 | 103.02 | 103.46 | 102.40 | 103.38 | 1,712,278 | +1.08(+1.05%) |
Apr 24, 2017 | 102.68 | 102.90 | 101.57 | 102.31 | 2,144,056 | +0.98(+0.96%) |
Apr 21, 2017 | 100.97 | 101.51 | 100.55 | 101.33 | 2,465,397 | +0.18(+0.18%) |
Apr 20, 2017 | 100.24 | 101.61 | 99.02 | 101.15 | 5,192,963 | +3.90(+4.01%) |
Apr 19, 2017 | 97.41 | 97.53 | 96.83 | 97.25 | 2,068,795 | +0.15(+0.15%) |
Apr 18, 2017 | 97.26 | 96.66 | 97.11 | 1,383,072 | +0.07(+0.07%) | |
Apr 17, 2017 | 96.66 | 97.20 | 96.47 | 97.04 | 1,096,670 | +0.78(+0.81%) |
Apr 13, 2017 | 97.39 | 97.69 | 96.24 | 96.26 | 1,395,626 | -1.44(-1.47%) |
Apr 12, 2017 | 97.51 | 97.93 | 97.25 | 97.70 | 1,596,834 | +0.17(+0.18%) |
Apr 11, 2017 | 96.95 | 97.57 | 96.62 | 97.52 | 1,105,716 | +0.17(+0.18%) |
Apr 10, 2017 | 97.69 | 97.94 | 97.14 | 97.35 | 810,434 | -0.38(-0.39%) |
Apr 07, 2017 | 97.04 | 97.83 | 96.93 | 97.73 | 1,460,959 | +0.81(+0.84%) |
Apr 06, 2017 | 96.58 | 97.30 | 96.39 | 96.92 | 1,297,058 | +0.37(+0.38%) |
Apr 05, 2017 | 96.27 | 97.47 | 95.92 | 96.55 | 1,661,039 | +0.28(+0.29%) |
Apr 04, 2017 | 96.48 | 96.80 | 95.64 | 96.27 | 1,656,993 | -0.07(-0.07%) |
Apr 03, 2017 | 96.74 | 97.33 | 95.54 | 96.34 | 1,664,067 | -0.49(-0.51%) |
Mar 31, 2017 | 96.75 | 97.17 | 96.59 | 96.83 | 897,352 | -0.01(-0.01%) |
Mar 30, 2017 | 96.80 | 97.30 | 96.55 | 96.84 | 1,230,450 | +0.02(+0.02%) |
Mar 29, 2017 | 96.99 | 97.45 | 96.34 | 96.82 | 1,883,121 | -0.25(-0.26%) |
Mar 28, 2017 | 96.53 | 97.39 | 96.47 | 97.07 | 1,049,952 | +0.46(+0.48%) |
Mar 27, 2017 | 95.80 | 96.79 | 95.58 | 96.61 | 2,023,807 | +0.01(+0.01%) |
Mar 24, 2017 | 97.07 | 97.45 | 96.25 | 96.60 | 1,097,743 | -0.41(-0.42%) |
Mar 23, 2017 | 97.07 | 97.79 | 96.53 | 97.01 | 1,508,414 | -0.28(-0.29%) |
Mar 22, 2017 | 96.26 | 97.39 | 95.43 | 97.29 | 1,894,163 | +1.16(+1.20%) |
Mar 21, 2017 | 97.28 | 97.80 | 96.03 | 96.13 | 2,910,764 | -1.30(-1.34%) |
Mar 20, 2017 | 97.87 | 97.87 | 96.96 | 97.44 | 1,226,897 | -0.39(-0.40%) |
Mar 17, 2017 | 97.61 | 97.99 | 97.33 | 97.83 | 2,368,501 | +0.64(+0.66%) |
Mar 16, 2017 | 97.63 | 97.94 | 96.89 | 97.19 | 1,435,928 | -0.40(-0.41%) |
Mar 15, 2017 | 96.93 | 97.75 | 96.65 | 97.58 | 1,863,727 | +0.77(+0.79%) |
Mar 14, 2017 | 96.86 | 97.17 | 96.23 | 96.82 | 1,375,592 | -0.55(-0.56%) |
Mar 13, 2017 | 97.24 | 97.53 | 96.83 | 97.36 | 1,026,628 | -0.00(-0.00%) |
Mar 10, 2017 | 97.24 | 97.80 | 96.98 | 97.37 | 1,277,741 | +0.53(+0.54%) |
Mar 09, 2017 | 96.97 | 97.32 | 96.73 | 96.84 | 1,756,731 | -0.25(-0.25%) |
Mar 08, 2017 | 96.77 | 98.49 | 96.59 | 97.08 | 2,184,063 | +0.13(+0.14%) |
Mar 07, 2017 | 96.94 | 97.37 | 96.89 | 96.95 | 1,344,042 | -0.23(-0.23%) |
Mar 06, 2017 | 97.14 | 97.64 | 96.89 | 97.18 | 1,308,231 | -0.19(-0.20%) |
Mar 03, 2017 | 97.65 | 97.90 | 96.93 | 97.38 | 1,239,272 | -0.32(-0.33%) |
Mar 02, 2017 | 98.19 | 98.24 | 97.50 | 97.70 | 1,395,495 | -0.75(-0.76%) |
Mar 01, 2017 | 97.39 | 98.85 | 97.06 | 98.45 | 2,685,236 | +2.13(+2.21%) |
Feb 28, 2017 | 96.54 | 96.84 | 95.99 | 96.32 | 1,961,293 | -0.52(-0.54%) |
Feb 27, 2017 | 97.71 | 97.82 | 96.66 | 96.83 | 1,119,414 | -0.76(-0.78%) |
Feb 24, 2017 | 96.39 | 97.60 | 96.39 | 97.60 | 1,563,538 | +0.76(+0.79%) |
Feb 23, 2017 | 97.29 | 97.50 | 96.74 | 96.83 | 1,169,813 | -0.44(-0.45%) |
Feb 22, 2017 | 97.09 | 97.55 | 96.79 | 97.28 | 1,313,579 | -0.02(-0.02%) |
Feb 21, 2017 | 96.93 | 97.67 | 96.67 | 97.29 | 1,873,163 | +0.36(+0.38%) |
Feb 17, 2017 | 96.93 | 96.93 | 96.93 | 0 | +0.06(+0.06%) | |
Feb 16, 2017 | 96.48 | 97.27 | 95.99 | 96.87 | 1,891,485 | +0.39(+0.41%) |
Feb 15, 2017 | 96.27 | 96.54 | 95.67 | 96.48 | 1,828,107 | +0.00(+0.00%) |
Feb 14, 2017 | 96.02 | 96.51 | 95.52 | 96.48 | 2,619,954 | +0.09(+0.09%) |
Feb 13, 2017 | 95.58 | 96.41 | 95.26 | 96.39 | 2,389,619 | +0.98(+1.03%) |
Feb 10, 2017 | 95.46 | 95.80 | 95.03 | 95.41 | 1,306,705 | -0.01(-0.01%) |
Feb 09, 2017 | 95.19 | 95.57 | 94.98 | 95.42 | 1,687,692 | +0.35(+0.37%) |
Feb 08, 2017 | 94.09 | 95.10 | 94.02 | 95.06 | 1,386,462 | +1.03(+1.10%) |
Feb 07, 2017 | 94.27 | 94.64 | 93.87 | 94.03 | 1,533,298 | +0.02(+0.03%) |
Feb 06, 2017 | 94.48 | 94.85 | 93.94 | 94.01 | 1,880,876 | -0.63(-0.67%) |
Feb 03, 2017 | 95.49 | 95.49 | 94.33 | 94.64 | 1,887,631 | +0.04(+0.05%) |
Feb 02, 2017 | 95.49 | 95.69 | 94.51 | 94.60 | 2,370,240 | -0.72(-0.76%) |
Feb 01, 2017 | 94.08 | 95.44 | 93.92 | 95.32 | 2,474,958 | +0.74(+0.78%) |
Jan 31, 2017 | 94.26 | 94.92 | 93.45 | 94.58 | 2,931,691 | -0.32(-0.33%) |
Jan 30, 2017 | 94.84 | 95.50 | 94.12 | 94.90 | 3,742,621 | -0.12(-0.12%) |
Jan 27, 2017 | 94.90 | 96.51 | 94.52 | 95.02 | 4,822,637 | +0.06(+0.07%) |
Jan 26, 2017 | 93.88 | 96.18 | 92.93 | 94.95 | 9,681,080 | +6.72(+7.61%) |
Jan 25, 2017 | 87.94 | 88.23 | 87.21 | 88.23 | 7,553,734 | +0.82(+0.94%) |
Jan 24, 2017 | 88.54 | 89.01 | 87.34 | 87.41 | 4,945,208 | -1.01(-1.14%) |
Jan 23, 2017 | 88.30 | 88.77 | 88.10 | 88.42 | 3,421,546 | +0.12(+0.13%) |
Jan 20, 2017 | 88.51 | 88.70 | 87.73 | 88.30 | 2,942,127 | +0.17(+0.19%) |
Jan 19, 2017 | 89.31 | 89.66 | 87.62 | 88.13 | 3,703,436 | -1.20(-1.35%) |
Jan 18, 2017 | 88.64 | 89.46 | 88.16 | 89.34 | 2,530,467 | +0.81(+0.91%) |
Jan 17, 2017 | 88.59 | 88.95 | 87.94 | 88.53 | 2,377,146 | -0.23(-0.26%) |
Jan 13, 2017 | 88.76 | 88.76 | 88.76 | 0 | +0.49(+0.55%) | |
Jan 12, 2017 | 87.77 | 88.49 | 87.22 | 88.27 | 2,087,672 | -0.07(-0.08%) |
Jan 11, 2017 | 86.43 | 88.51 | 86.43 | 88.34 | 2,701,677 | +1.52(+1.75%) |
Jan 10, 2017 | 86.38 | 86.93 | 85.97 | 86.82 | 2,818,152 | +0.04(+0.04%) |
Jan 09, 2017 | 86.85 | 87.01 | 86.31 | 86.78 | 2,156,084 | -0.07(-0.08%) |
Jan 06, 2017 | 85.92 | 87.28 | 85.82 | 86.86 | 2,496,094 | +0.87(+1.02%) |
Jan 05, 2017 | 85.19 | 86.33 | 84.67 | 85.98 | 2,672,154 | -0.07(-0.08%) |
Jan 04, 2017 | 85.64 | 86.40 | 85.53 | 86.05 | 2,032,080 | +0.58(+0.68%) |
Jan 03, 2017 | 84.28 | 85.49 | 84.15 | 85.47 | 2,859,880 | +1.81(+2.16%) |
Dec 30, 2016 | 83.66 | 83.66 | 83.66 | 0 | -0.74(-0.88%) | |
Dec 29, 2016 | 84.06 | 84.60 | 83.65 | 84.41 | 1,171,385 | +0.26(+0.31%) |
Dec 28, 2016 | 85.08 | 85.14 | 84.12 | 84.15 | 1,520,241 | -0.65(-0.76%) |
Dec 27, 2016 | 84.72 | 85.05 | 84.23 | 84.80 | 1,248,553 | +0.02(+0.03%) |
Dec 23, 2016 | 84.77 | 84.77 | 84.77 | 0 | +0.65(+0.77%) | |
Dec 22, 2016 | 84.81 | 84.91 | 83.78 | 84.12 | 1,341,579 | -0.31(-0.37%) |
Dec 21, 2016 | 83.10 | 84.56 | 82.66 | 84.43 | 2,501,882 | +1.56(+1.89%) |
Dec 20, 2016 | 83.42 | 83.56 | 82.54 | 82.87 | 2,589,715 | -0.84(-1.00%) |
Dec 19, 2016 | 84.62 | 84.76 | 82.99 | 83.71 | 2,876,121 | -0.90(-1.06%) |
Dec 16, 2016 | 83.22 | 84.95 | 83.14 | 84.60 | 4,159,355 | +1.26(+1.51%) |
Dec 15, 2016 | 82.98 | 83.80 | 82.96 | 83.35 | 3,060,124 | +0.38(+0.46%) |
Dec 14, 2016 | 83.95 | 84.13 | 82.68 | 82.96 | 3,014,480 | -0.96(-1.15%) |
Dec 13, 2016 | 84.81 | 84.86 | 83.83 | 83.93 | 2,453,482 | -0.36(-0.43%) |
Dec 12, 2016 | 84.46 | 84.46 | 82.99 | 84.29 | 2,752,875 | -0.05(-0.06%) |
Dec 09, 2016 | 84.40 | 85.12 | 84.19 | 84.34 | 2,253,213 | -0.14(-0.16%) |
Dec 08, 2016 | 83.65 | 84.68 | 83.31 | 84.48 | 2,650,135 | +0.49(+0.59%) |
Dec 07, 2016 | 82.76 | 83.99 | 82.15 | 83.99 | 2,536,037 | +1.03(+1.25%) |
Dec 06, 2016 | 83.14 | 83.58 | 82.57 | 82.95 | 1,998,709 | +0.02(+0.02%) |
Dec 05, 2016 | 82.40 | 82.98 | 81.90 | 82.94 | 2,720,391 | +0.42(+0.51%) |
Dec 02, 2016 | 82.77 | 82.77 | 81.46 | 82.52 | 3,424,639 | -0.26(-0.31%) |
Dec 01, 2016 | 83.48 | 83.89 | 82.19 | 82.77 | 4,049,086 | -0.87(-1.04%) |
Nov 30, 2016 | 86.12 | 86.24 | 83.58 | 83.64 | 3,806,150 | -2.38(-2.77%) |
Nov 29, 2016 | 85.41 | 86.39 | 84.85 | 86.02 | 2,692,230 | +0.72(+0.84%) |
Nov 28, 2016 | 85.21 | 85.66 | 84.97 | 85.31 | 3,294,558 | -0.30(-0.35%) |
Nov 25, 2016 | 84.70 | 85.61 | 84.61 | 85.60 | 1,211,629 | +0.80(+0.94%) |
Nov 23, 2016 | 84.81 | 84.81 | 84.81 | 0 | +1.13(+1.35%) | |
Nov 22, 2016 | 82.81 | 84.04 | 82.72 | 83.68 | 3,559,003 | +0.82(+0.99%) |
Nov 21, 2016 | 81.02 | 82.90 | 80.96 | 82.85 | 2,808,017 | +1.82(+2.25%) |
Nov 18, 2016 | 81.79 | 82.29 | 80.94 | 81.03 | 2,601,606 | -0.75(-0.92%) |
Nov 17, 2016 | 81.96 | 82.36 | 81.59 | 81.79 | 2,722,148 | +0.23(+0.28%) |
Nov 16, 2016 | 82.28 | 82.43 | 81.49 | 81.56 | 2,412,136 | -0.91(-1.10%) |
Nov 15, 2016 | 82.12 | 82.74 | 81.51 | 82.47 | 3,394,035 | +0.73(+0.89%) |
Nov 14, 2016 | 81.44 | 81.81 | 81.07 | 81.74 | 4,145,591 | +0.50(+0.62%) |
Nov 11, 2016 | 81.90 | 82.35 | 80.86 | 81.23 | 3,185,097 | -1.01(-1.23%) |
Nov 10, 2016 | 80.13 | 83.51 | 80.12 | 82.24 | 6,662,742 | +2.26(+2.82%) |
Nov 09, 2016 | 77.49 | 80.10 | 76.99 | 79.99 | 4,373,302 | +1.72(+2.20%) |
Nov 08, 2016 | 77.21 | 78.54 | 77.12 | 78.26 | 4,087,828 | +1.31(+1.70%) |
Nov 07, 2016 | 76.49 | 77.17 | 76.06 | 76.95 | 3,241,536 | +1.69(+2.24%) |
Nov 04, 2016 | 75.34 | 76.18 | 75.26 | 75.27 | 2,629,206 | +0.32(+0.42%) |
Nov 03, 2016 | 75.71 | 76.05 | 74.88 | 74.95 | 2,186,538 | -0.30(-0.40%) |
Nov 02, 2016 | 74.78 | 75.64 | 74.60 | 75.25 | 3,000,887 | +0.57(+0.77%) |
Nov 01, 2016 | 76.30 | 76.30 | 74.32 | 74.68 | 4,324,316 | -1.31(-1.73%) |
Oct 31, 2016 | 76.43 | 76.78 | 75.65 | 75.99 | 3,107,932 | +0.04(+0.05%) |
Oct 28, 2016 | 76.69 | 77.18 | 75.02 | 75.95 | 5,520,619 | -0.89(-1.16%) |
Oct 27, 2016 | 77.36 | 77.60 | 76.38 | 76.84 | 3,782,630 | -0.51(-0.65%) |
Oct 26, 2016 | 76.82 | 78.18 | 76.65 | 77.35 | 5,201,420 | +0.50(+0.65%) |
Oct 25, 2016 | 79.31 | 80.07 | 76.55 | 76.84 | 19,351,294 | -9.39(-10.89%) |
Oct 24, 2016 | 86.44 | 86.61 | 85.72 | 86.24 | 2,974,703 | +0.23(+0.27%) |
Oct 21, 2016 | 84.92 | 86.16 | 84.72 | 86.01 | 2,371,921 | +0.41(+0.48%) |
Oct 20, 2016 | 84.59 | 86.03 | 84.49 | 85.60 | 3,085,318 | +1.34(+1.59%) |
Oct 19, 2016 | 84.03 | 84.46 | 83.49 | 84.26 | 2,026,141 | +0.20(+0.24%) |
Oct 18, 2016 | 84.20 | 84.27 | 83.39 | 84.05 | 1,350,938 | +0.39(+0.47%) |
Oct 17, 2016 | 83.32 | 83.92 | 83.27 | 83.66 | 1,636,828 | +0.37(+0.44%) |
Oct 14, 2016 | 84.13 | 84.17 | 83.29 | 83.29 | 1,722,928 | -0.33(-0.39%) |
Oct 13, 2016 | 82.92 | 83.95 | 82.57 | 83.62 | 1,989,516 | +0.13(+0.16%) |
Oct 12, 2016 | 83.01 | 83.69 | 82.70 | 83.49 | 1,680,000 | +0.50(+0.61%) |
Oct 11, 2016 | 83.68 | 83.80 | 82.43 | 82.99 | 4,029,932 | -1.03(-1.23%) |
Oct 10, 2016 | 84.27 | 85.33 | 83.79 | 84.02 | 2,399,459 | +0.62(+0.74%) |
Oct 07, 2016 | 84.16 | 84.16 | 81.12 | 83.40 | 7,542,574 | -1.65(-1.94%) |
Oct 06, 2016 | 84.32 | 85.25 | 83.95 | 85.05 | 2,679,062 | +0.61(+0.73%) |
Oct 05, 2016 | 84.37 | 84.73 | 83.98 | 84.44 | 2,403,870 | +0.34(+0.40%) |
Oct 04, 2016 | 85.67 | 85.88 | 84.10 | 84.10 | 2,994,926 | -1.50(-1.75%) |
Oct 03, 2016 | 85.63 | 85.77 | 85.32 | 85.60 | 1,964,031 | -0.25(-0.30%) |
Sep 30, 2016 | 86.50 | 86.80 | 85.31 | 85.86 | 2,333,852 | -0.20(-0.23%) |
Sep 29, 2016 | 87.44 | 87.67 | 85.73 | 86.06 | 2,362,518 | -1.43(-1.64%) |
Sep 28, 2016 | 88.08 | 88.08 | 87.09 | 87.49 | 2,122,301 | -0.14(-0.16%) |
Sep 27, 2016 | 86.84 | 87.75 | 86.43 | 87.63 | 1,386,280 | +0.64(+0.74%) |
Sep 26, 2016 | 87.56 | 87.81 | 86.94 | 86.99 | 1,743,286 | -0.83(-0.95%) |
Sep 23, 2016 | 86.94 | 88.11 | 86.83 | 87.83 | 2,457,956 | +1.05(+1.21%) |
Sep 22, 2016 | 86.69 | 87.11 | 86.34 | 86.78 | 1,768,855 | +0.38(+0.45%) |
Sep 21, 2016 | 85.35 | 86.42 | 84.77 | 86.39 | 1,874,615 | +1.00(+1.17%) |
Sep 20, 2016 | 85.34 | 86.00 | 85.19 | 85.40 | 2,559,791 | +0.51(+0.60%) |
Sep 19, 2016 | 84.57 | 85.47 | 84.35 | 84.89 | 2,769,912 | -0.14(-0.16%) |
Sep 16, 2016 | 85.71 | 85.85 | 84.32 | 85.03 | 3,102,522 | -0.86(-1.00%) |
Sep 15, 2016 | 85.73 | 86.27 | 85.34 | 85.88 | 2,243,428 | +0.35(+0.41%) |
Sep 14, 2016 | 85.29 | 86.01 | 85.17 | 85.53 | 2,250,156 | +0.58(+0.68%) |
Sep 13, 2016 | 86.51 | 86.72 | 84.92 | 84.95 | 3,254,821 | -1.74(-2.00%) |
Sep 12, 2016 | 84.84 | 86.91 | 84.81 | 86.69 | 3,185,245 | +1.54(+1.81%) |
Sep 09, 2016 | 87.22 | 87.37 | 85.15 | 85.15 | 3,701,592 | -2.78(-3.16%) |
Sep 08, 2016 | 88.50 | 88.78 | 87.80 | 87.93 | 1,940,734 | -0.97(-1.10%) |
Sep 07, 2016 | 88.32 | 89.10 | 87.81 | 88.91 | 2,187,692 | +0.42(+0.48%) |
Sep 06, 2016 | 89.18 | 89.18 | 88.16 | 88.49 | 1,193,673 | -0.40(-0.45%) |
Sep 02, 2016 | 88.62 | 88.89 | 88.89 | 88.89 | 1,368,515 | +0.36(+0.41%) |
Sep 01, 2016 | 87.94 | 88.84 | 87.73 | 88.53 | 3,283,854 | +0.48(+0.55%) |
Aug 31, 2016 | 89.07 | 89.13 | 87.96 | 88.05 | 1,619,820 | -0.93(-1.05%) |
Aug 30, 2016 | 88.80 | 89.57 | 88.72 | 88.98 | 2,078,571 | +0.01(+0.01%) |
Aug 29, 2016 | 88.72 | 89.37 | 88.41 | 88.97 | 2,647,113 | +0.27(+0.30%) |
Aug 26, 2016 | 88.97 | 89.73 | 88.42 | 88.70 | 1,738,256 | -0.21(-0.24%) |
Aug 25, 2016 | 88.81 | 89.27 | 88.69 | 88.91 | 2,060,133 | -0.09(-0.10%) |
Aug 24, 2016 | 89.93 | 90.16 | 88.83 | 89.01 | 1,539,018 | -1.34(-1.48%) |
Aug 23, 2016 | 89.85 | 90.92 | 89.35 | 90.35 | 2,326,154 | +1.01(+1.13%) |
Aug 22, 2016 | 89.09 | 90.07 | 88.94 | 89.34 | 3,686,543 | +0.04(+0.04%) |
Aug 19, 2016 | 89.27 | 89.41 | 88.54 | 89.31 | 3,044,256 | -0.25(-0.28%) |
Aug 18, 2016 | 89.23 | 89.94 | 89.22 | 89.56 | 1,467,273 | +0.29(+0.32%) |
Aug 17, 2016 | 90.07 | 90.17 | 89.01 | 89.27 | 3,563,477 | -0.94(-1.05%) |
Aug 16, 2016 | 91.75 | 92.11 | 90.17 | 90.21 | 1,882,094 | -1.49(-1.62%) |
Aug 15, 2016 | 91.97 | 92.15 | 91.55 | 91.70 | 1,098,179 | +0.16(+0.18%) |
Aug 12, 2016 | 91.38 | 91.62 | 90.89 | 91.54 | 1,356,651 | -0.29(-0.31%) |
Aug 11, 2016 | 92.25 | 92.41 | 91.52 | 91.82 | 1,719,333 | +0.09(+0.09%) |
Aug 10, 2016 | 91.66 | 91.81 | 91.33 | 91.74 | 1,305,149 | +0.36(+0.40%) |
Aug 09, 2016 | 92.20 | 92.48 | 91.38 | 91.38 | 2,191,909 | -0.71(-0.77%) |
Aug 08, 2016 | 93.09 | 93.31 | 91.79 | 92.08 | 1,952,650 | -0.87(-0.94%) |
Aug 05, 2016 | 93.10 | 93.24 | 92.37 | 92.95 | 1,528,425 | +0.11(+0.12%) |
Aug 04, 2016 | 93.52 | 93.66 | 92.61 | 92.84 | 1,280,152 | -0.46(-0.49%) |
Aug 03, 2016 | 93.66 | 93.66 | 92.59 | 93.30 | 1,698,954 | -0.07(-0.07%) |
Aug 02, 2016 | 92.23 | 93.43 | 91.99 | 93.37 | 2,378,578 | +1.35(+1.47%) |