Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 100.80 | 100.92 | 100.33 | 100.42 | 20,636 | -0.09(-0.09%) |
Aug 30, 2017 | 100.29 | 100.90 | 100.27 | 100.51 | 45,994 | +0.44(+0.44%) |
Aug 29, 2017 | 99.40 | 100.25 | 99.24 | 100.07 | 41,027 | -0.46(-0.46%) |
Aug 28, 2017 | 101.09 | 101.11 | 100.26 | 100.53 | 25,458 | -0.33(-0.33%) |
Aug 25, 2017 | 100.94 | 101.48 | 100.86 | 100.86 | 67,873 | +0.18(+0.18%) |
Aug 24, 2017 | 100.96 | 101.02 | 100.47 | 100.68 | 49,602 | +0.09(+0.09%) |
Aug 23, 2017 | 100.06 | 101.15 | 99.79 | 100.59 | 33,812 | -0.13(-0.13%) |
Aug 22, 2017 | 100.09 | 100.90 | 100.09 | 100.72 | 157,682 | +1.11(+1.11%) |
Aug 21, 2017 | 99.84 | 99.86 | 99.24 | 99.62 | 52,865 | -0.24(-0.24%) |
Aug 18, 2017 | 99.52 | 100.53 | 99.39 | 99.86 | 82,753 | +0.00(+0.00%) |
Aug 17, 2017 | 101.47 | 101.62 | 99.84 | 99.86 | 183,404 | -1.93(-1.90%) |
Aug 16, 2017 | 102.42 | 102.53 | 101.54 | 101.78 | 53,469 | -0.28(-0.27%) |
Aug 15, 2017 | 102.60 | 102.74 | 101.98 | 102.06 | 109,288 | +0.29(+0.29%) |
Aug 14, 2017 | 101.06 | 102.00 | 101.06 | 101.77 | 39,262 | +1.62(+1.62%) |
Aug 11, 2017 | 100.62 | 101.02 | 99.93 | 100.15 | 88,554 | -0.42(-0.41%) |
Aug 10, 2017 | 102.03 | 102.03 | 100.51 | 100.56 | 98,823 | -2.03(-1.98%) |
Aug 09, 2017 | 102.11 | 102.62 | 101.94 | 102.59 | 50,820 | -0.35(-0.34%) |
Aug 08, 2017 | 102.90 | 104.08 | 102.83 | 102.94 | 130,418 | -0.07(-0.07%) |
Aug 07, 2017 | 103.11 | 103.17 | 102.80 | 103.02 | 38,023 | +0.04(+0.04%) |
Aug 04, 2017 | 103.04 | 103.47 | 102.75 | 102.97 | 76,498 | +0.73(+0.71%) |
Aug 03, 2017 | 102.48 | 102.59 | 102.13 | 102.25 | 43,361 | -0.51(-0.50%) |
Aug 02, 2017 | 102.74 | 102.86 | 102.22 | 102.76 | 188,491 | -0.03(-0.03%) |
Aug 01, 2017 | 102.57 | 102.81 | 102.33 | 102.79 | 86,703 | +0.82(+0.81%) |
Jul 31, 2017 | 101.53 | 102.32 | 101.53 | 101.96 | 107,119 | +0.74(+0.74%) |
Jul 28, 2017 | 101.35 | 101.60 | 100.88 | 101.22 | 76,182 | -0.43(-0.43%) |
Jul 27, 2017 | 102.52 | 102.52 | 101.15 | 101.65 | 112,749 | -0.62(-0.61%) |
Jul 26, 2017 | 103.25 | 103.45 | 102.08 | 102.27 | 376,879 | -0.53(-0.52%) |
Jul 25, 2017 | 102.72 | 103.33 | 102.66 | 102.80 | 348,268 | +1.29(+1.27%) |
Jul 24, 2017 | 101.09 | 101.72 | 101.09 | 101.51 | 33,223 | +0.37(+0.37%) |
Jul 21, 2017 | 100.93 | 101.56 | 100.90 | 101.14 | 45,427 | -0.06(-0.06%) |
Jul 20, 2017 | 101.28 | 101.63 | 100.93 | 101.20 | 59,368 | +0.01(+0.01%) |
Jul 19, 2017 | 101.41 | 101.49 | 100.75 | 101.19 | 56,423 | +0.12(+0.12%) |
Jul 18, 2017 | 100.62 | 101.23 | 100.46 | 101.07 | 50,592 | -0.16(-0.16%) |
Jul 17, 2017 | 101.43 | 101.49 | 100.97 | 101.23 | 47,613 | -0.28(-0.28%) |
Jul 14, 2017 | 100.80 | 101.80 | 100.28 | 101.51 | 61,512 | -0.51(-0.50%) |
Jul 13, 2017 | 101.49 | 102.02 | 101.43 | 102.02 | 98,630 | +0.62(+0.61%) |
Jul 12, 2017 | 101.07 | 101.58 | 100.90 | 101.40 | 95,090 | +0.17(+0.17%) |
Jul 11, 2017 | 101.73 | 101.73 | 100.81 | 101.23 | 99,345 | -0.51(-0.50%) |
Jul 10, 2017 | 101.59 | 102.07 | 101.38 | 101.74 | 323,401 | -0.02(-0.02%) |
Jul 07, 2017 | 101.64 | 101.94 | 101.16 | 101.76 | 318,704 | +0.56(+0.55%) |
Jul 06, 2017 | 101.93 | 102.32 | 101.14 | 101.20 | 148,652 | -0.86(-0.84%) |
Jul 05, 2017 | 101.85 | 102.24 | 101.33 | 102.06 | 217,755 | +0.44(+0.44%) |
Jul 03, 2017 | 100.96 | 102.33 | 100.96 | 101.62 | 68,603 | +1.23(+1.23%) |
Jun 30, 2017 | 101.10 | 101.10 | 100.22 | 100.39 | 107,573 | -0.11(-0.11%) |
Jun 29, 2017 | 101.90 | 101.97 | 99.76 | 100.50 | 101,362 | +0.66(+0.66%) |
Jun 28, 2017 | 98.79 | 99.93 | 98.79 | 99.84 | 80,709 | +1.63(+1.66%) |
Jun 27, 2017 | 98.06 | 98.98 | 97.87 | 98.21 | 73,689 | +0.62(+0.64%) |
Jun 26, 2017 | 97.48 | 98.12 | 97.11 | 97.59 | 89,646 | +0.44(+0.45%) |
Jun 23, 2017 | 97.95 | 97.95 | 96.88 | 97.15 | 49,321 | -0.24(-0.24%) |
Jun 22, 2017 | 97.68 | 97.79 | 97.13 | 97.38 | 80,828 | -0.52(-0.53%) |
Jun 21, 2017 | 98.79 | 98.79 | 97.76 | 97.91 | 248,158 | -0.70(-0.71%) |
Jun 20, 2017 | 99.35 | 99.35 | 98.58 | 98.60 | 48,165 | -0.84(-0.84%) |
Jun 19, 2017 | 98.90 | 99.70 | 98.90 | 99.44 | 83,735 | +1.03(+1.05%) |
Jun 16, 2017 | 98.67 | 98.71 | 98.20 | 98.41 | 103,460 | -0.19(-0.19%) |
Jun 15, 2017 | 98.51 | 99.18 | 98.42 | 98.59 | 86,568 | -0.56(-0.56%) |
Jun 14, 2017 | 98.36 | 99.26 | 97.66 | 99.15 | 284,467 | +0.13(+0.13%) |
Jun 13, 2017 | 98.81 | 99.42 | 98.81 | 99.02 | 211,550 | +0.57(+0.58%) |
Jun 12, 2017 | 98.58 | 99.14 | 97.94 | 98.44 | 128,401 | -0.05(-0.05%) |
Jun 09, 2017 | 97.38 | 98.66 | 97.06 | 98.50 | 236,373 | +1.61(+1.67%) |
Jun 08, 2017 | 95.62 | 97.49 | 95.62 | 96.88 | 127,015 | +1.26(+1.32%) |
Jun 07, 2017 | 94.97 | 95.81 | 94.92 | 95.62 | 120,241 | +0.89(+0.94%) |
Jun 06, 2017 | 94.41 | 95.06 | 94.16 | 94.73 | 105,269 | -0.35(-0.37%) |
Jun 05, 2017 | 94.93 | 95.73 | 94.93 | 95.08 | 86,184 | +0.27(+0.29%) |
Jun 02, 2017 | 94.39 | 95.34 | 94.22 | 94.81 | 152,197 | -0.31(-0.32%) |
Jun 01, 2017 | 94.43 | 95.12 | 93.78 | 95.12 | 403,249 | +1.15(+1.22%) |
May 31, 2017 | 94.95 | 94.95 | 93.21 | 93.97 | 132,901 | -0.86(-0.91%) |
May 30, 2017 | 95.36 | 95.36 | 94.67 | 94.83 | 73,574 | -0.83(-0.87%) |
May 26, 2017 | 95.65 | 95.91 | 95.56 | 95.66 | 63,190 | -0.17(-0.17%) |
May 25, 2017 | 96.00 | 96.39 | 95.63 | 95.83 | 140,495 | +0.09(+0.09%) |
May 24, 2017 | 95.79 | 95.84 | 95.30 | 95.74 | 80,567 | +0.02(+0.02%) |
May 23, 2017 | 94.98 | 95.97 | 94.49 | 95.73 | 64,735 | +0.93(+0.98%) |
May 22, 2017 | 94.85 | 95.05 | 94.24 | 94.80 | 108,837 | +0.24(+0.25%) |
May 19, 2017 | 93.90 | 95.17 | 93.90 | 94.56 | 115,092 | +0.89(+0.95%) |
May 18, 2017 | 93.23 | 94.22 | 93.07 | 93.67 | 154,395 | +0.25(+0.26%) |
May 17, 2017 | 94.96 | 95.38 | 93.02 | 93.42 | 174,756 | -3.34(-3.45%) |
May 16, 2017 | 96.73 | 96.90 | 96.31 | 96.76 | 79,063 | +0.19(+0.19%) |
May 15, 2017 | 96.02 | 96.76 | 96.02 | 96.57 | 64,861 | +0.82(+0.86%) |
May 12, 2017 | 95.66 | 95.79 | 95.09 | 95.75 | 116,402 | -0.33(-0.34%) |
May 11, 2017 | 96.36 | 96.45 | 95.29 | 96.08 | 118,841 | -0.63(-0.65%) |
May 10, 2017 | 96.27 | 96.75 | 96.18 | 96.71 | 91,082 | +0.30(+0.31%) |
May 09, 2017 | 96.95 | 97.29 | 96.15 | 96.41 | 1,489,893 | -0.27(-0.28%) |
May 08, 2017 | 96.73 | 96.94 | 96.48 | 96.68 | 68,590 | -0.04(-0.04%) |
May 05, 2017 | 97.21 | 97.26 | 96.34 | 96.71 | 138,121 | -0.24(-0.25%) |
May 04, 2017 | 97.40 | 97.57 | 96.54 | 96.95 | 239,461 | +0.19(+0.20%) |
May 03, 2017 | 95.91 | 96.84 | 95.85 | 96.76 | 406,595 | +0.56(+0.58%) |
May 02, 2017 | 96.34 | 96.45 | 95.60 | 96.20 | 349,494 | +0.00(+0.00%) |
May 01, 2017 | 96.03 | 96.74 | 95.68 | 96.20 | 399,208 | +0.60(+0.63%) |
Apr 28, 2017 | 96.41 | 96.67 | 95.60 | 95.60 | 155,876 | -1.02(-1.06%) |
Apr 27, 2017 | 97.37 | 97.37 | 96.14 | 96.63 | 170,710 | -0.65(-0.67%) |
Apr 26, 2017 | 97.05 | 98.05 | 97.05 | 97.28 | 251,589 | +0.07(+0.07%) |
Apr 25, 2017 | 97.32 | 97.76 | 97.17 | 97.21 | 251,731 | +0.79(+0.81%) |
Apr 24, 2017 | 96.24 | 96.99 | 96.23 | 96.42 | 212,583 | +2.11(+2.24%) |
Apr 21, 2017 | 95.04 | 95.28 | 94.16 | 94.31 | 236,391 | -0.73(-0.77%) |
Apr 20, 2017 | 94.01 | 95.28 | 93.82 | 95.05 | 291,260 | +1.61(+1.73%) |
Apr 19, 2017 | 94.07 | 94.56 | 93.22 | 93.43 | 368,991 | -0.08(-0.09%) |
Apr 18, 2017 | 93.80 | 94.11 | 92.81 | 93.51 | 225,334 | -0.68(-0.72%) |
Apr 17, 2017 | 92.83 | 94.31 | 92.54 | 94.19 | 167,684 | +1.56(+1.69%) |
Apr 13, 2017 | 93.41 | 94.51 | 92.63 | 92.63 | 324,166 | -1.16(-1.23%) |
Apr 12, 2017 | 94.53 | 94.61 | 93.63 | 93.78 | 211,734 | -0.88(-0.93%) |
Apr 11, 2017 | 94.39 | 94.67 | 93.48 | 94.67 | 245,817 | -0.12(-0.13%) |
Apr 10, 2017 | 95.21 | 95.70 | 94.42 | 94.79 | 211,062 | -0.39(-0.41%) |
Apr 07, 2017 | 94.89 | 95.75 | 94.61 | 95.18 | 212,120 | -0.34(-0.35%) |
Apr 06, 2017 | 94.98 | 95.88 | 94.33 | 95.51 | 186,973 | +0.55(+0.58%) |
Apr 05, 2017 | 96.60 | 97.03 | 94.91 | 94.97 | 219,556 | -0.71(-0.74%) |
Apr 04, 2017 | 95.51 | 95.95 | 95.30 | 95.67 | 225,603 | -0.30(-0.31%) |
Apr 03, 2017 | 96.32 | 96.56 | 94.77 | 95.97 | 2,431,759 | -0.29(-0.30%) |
Mar 31, 2017 | 96.83 | 96.97 | 96.26 | 96.26 | 175,509 | -0.77(-0.79%) |
Mar 30, 2017 | 95.73 | 97.29 | 95.68 | 97.03 | 363,560 | +1.35(+1.41%) |
Mar 29, 2017 | 96.05 | 96.17 | 95.43 | 95.68 | 196,256 | -0.31(-0.32%) |
Mar 28, 2017 | 94.55 | 96.45 | 94.40 | 95.99 | 1,575,976 | +1.32(+1.40%) |
Mar 27, 2017 | 93.10 | 94.76 | 92.70 | 94.67 | 1,013,645 | -0.49(-0.52%) |
Mar 24, 2017 | 95.36 | 95.83 | 94.44 | 95.16 | 243,578 | +0.12(+0.13%) |
Mar 23, 2017 | 94.75 | 96.17 | 94.57 | 95.04 | 271,610 | +0.22(+0.23%) |
Mar 22, 2017 | 94.38 | 95.26 | 93.67 | 94.82 | 548,020 | -0.18(-0.19%) |
Mar 21, 2017 | 98.61 | 98.61 | 94.79 | 94.99 | 553,047 | -3.25(-3.31%) |
Mar 20, 2017 | 99.04 | 99.13 | 98.22 | 98.25 | 91,084 | -1.01(-1.02%) |
Mar 17, 2017 | 100.49 | 100.49 | 99.22 | 99.26 | 205,334 | -1.05(-1.04%) |
Mar 16, 2017 | 100.15 | 100.77 | 100.03 | 100.31 | 163,996 | +0.51(+0.51%) |
Mar 15, 2017 | 100.19 | 100.62 | 99.40 | 99.80 | 238,088 | -0.17(-0.17%) |
Mar 14, 2017 | 99.81 | 100.01 | 99.16 | 99.96 | 160,463 | -0.15(-0.15%) |
Mar 13, 2017 | 100.29 | 100.37 | 99.67 | 100.11 | 199,714 | +0.09(+0.09%) |
Mar 10, 2017 | 100.68 | 100.69 | 99.30 | 100.03 | 348,564 | -0.05(-0.05%) |
Mar 09, 2017 | 100.07 | 100.69 | 99.74 | 100.08 | 173,475 | +0.24(+0.24%) |
Mar 08, 2017 | 100.88 | 101.19 | 99.74 | 99.84 | 127,594 | +0.08(+0.08%) |
Mar 07, 2017 | 100.10 | 100.29 | 99.59 | 99.76 | 76,824 | -0.42(-0.42%) |
Mar 06, 2017 | 100.23 | 100.37 | 99.52 | 100.18 | 114,062 | -0.49(-0.49%) |
Mar 03, 2017 | 100.34 | 101.00 | 100.34 | 100.68 | 123,174 | +0.43(+0.43%) |
Mar 02, 2017 | 102.08 | 102.08 | 100.25 | 100.25 | 160,480 | -1.62(-1.59%) |
Mar 01, 2017 | 101.13 | 102.24 | 101.11 | 101.86 | 337,777 | +2.73(+2.75%) |
Feb 28, 2017 | 99.08 | 99.24 | 98.58 | 99.14 | 137,123 | -0.40(-0.41%) |
Feb 27, 2017 | 98.97 | 99.69 | 98.97 | 99.54 | 103,908 | +0.55(+0.55%) |
Feb 24, 2017 | 98.69 | 99.16 | 98.53 | 99.00 | 67,057 | -0.79(-0.79%) |
Feb 23, 2017 | 99.94 | 100.11 | 99.21 | 99.79 | 97,388 | +0.00(+0.00%) |
Feb 22, 2017 | 99.32 | 100.11 | 99.27 | 99.79 | 140,674 | -0.01(-0.01%) |
Feb 21, 2017 | 99.65 | 99.99 | 99.47 | 99.80 | 220,728 | +0.57(+0.58%) |
Feb 17, 2017 | 99.23 | 99.23 | 99.23 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.60 | 99.64 | 98.70 | 99.31 | 139,081 | -0.39(-0.39%) |
Feb 15, 2017 | 99.27 | 99.98 | 98.72 | 99.70 | 151,905 | +1.05(+1.06%) |
Feb 14, 2017 | 97.36 | 98.74 | 97.18 | 98.65 | 87,820 | +1.32(+1.36%) |
Feb 13, 2017 | 96.75 | 97.83 | 96.75 | 97.33 | 99,487 | +1.07(+1.11%) |
Feb 10, 2017 | 96.60 | 96.68 | 96.01 | 96.26 | 107,690 | +0.16(+0.16%) |
Feb 09, 2017 | 95.05 | 96.17 | 94.90 | 96.10 | 90,300 | +1.37(+1.45%) |
Feb 08, 2017 | 95.29 | 95.29 | 94.31 | 94.73 | 173,302 | -0.84(-0.88%) |
Feb 07, 2017 | 96.22 | 96.36 | 95.47 | 95.57 | 228,941 | -0.26(-0.27%) |
Feb 06, 2017 | 95.86 | 96.45 | 95.69 | 95.83 | 91,866 | -0.37(-0.38%) |
Feb 03, 2017 | 95.48 | 96.34 | 95.15 | 96.20 | 129,172 | +2.38(+2.53%) |
Feb 02, 2017 | 93.76 | 94.33 | 93.34 | 93.82 | 114,240 | -0.50(-0.53%) |
Feb 01, 2017 | 95.03 | 95.40 | 94.06 | 94.33 | 752,586 | +0.18(+0.20%) |
Jan 31, 2017 | 94.29 | 94.89 | 93.64 | 94.14 | 153,890 | -0.70(-0.74%) |
Jan 30, 2017 | 95.01 | 95.01 | 93.93 | 94.84 | 401,667 | -0.75(-0.78%) |
Jan 27, 2017 | 95.93 | 95.93 | 95.44 | 95.59 | 85,751 | -0.40(-0.41%) |
Jan 26, 2017 | 95.86 | 96.18 | 95.57 | 95.99 | 61,824 | +0.21(+0.22%) |
Jan 25, 2017 | 95.26 | 95.85 | 94.96 | 95.78 | 129,184 | +1.47(+1.56%) |
Jan 24, 2017 | 93.43 | 94.64 | 93.08 | 94.31 | 61,861 | +1.22(+1.31%) |
Jan 23, 2017 | 93.22 | 93.61 | 92.65 | 93.08 | 66,119 | -0.41(-0.44%) |
Jan 20, 2017 | 93.19 | 93.80 | 93.10 | 93.49 | 62,561 | +0.50(+0.54%) |
Jan 19, 2017 | 93.71 | 93.85 | 92.78 | 92.99 | 68,158 | -0.49(-0.53%) |
Jan 18, 2017 | 93.09 | 93.52 | 92.22 | 93.48 | 177,715 | +0.66(+0.71%) |
Jan 17, 2017 | 94.55 | 94.55 | 92.67 | 92.82 | 106,996 | -2.41(-2.53%) |
Jan 13, 2017 | 95.23 | 95.23 | 95.23 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.01 | 95.08 | 93.80 | 94.73 | 157,309 | -0.66(-0.69%) |
Jan 11, 2017 | 94.87 | 95.39 | 94.29 | 95.39 | 401,933 | +0.43(+0.45%) |
Jan 10, 2017 | 94.64 | 95.53 | 94.27 | 94.96 | 132,063 | +0.40(+0.42%) |
Jan 09, 2017 | 94.84 | 95.06 | 94.31 | 94.56 | 289,796 | -0.66(-0.69%) |
Jan 06, 2017 | 95.11 | 95.59 | 94.69 | 95.22 | 49,802 | +0.39(+0.41%) |
Jan 05, 2017 | 95.46 | 95.75 | 93.99 | 94.84 | 77,791 | -0.90(-0.94%) |
Jan 04, 2017 | 94.82 | 95.81 | 94.82 | 95.73 | 88,563 | +1.13(+1.20%) |
Jan 03, 2017 | 94.82 | 95.23 | 93.74 | 94.60 | 284,394 | +1.12(+1.20%) |
Dec 30, 2016 | 93.48 | 93.48 | 93.48 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 93.99 | 94.13 | 92.78 | 93.23 | 34,882 | -0.73(-0.78%) |
Dec 28, 2016 | 95.07 | 95.07 | 93.88 | 93.96 | 44,122 | -0.99(-1.05%) |
Dec 27, 2016 | 94.94 | 94.98 | 94.77 | 94.95 | 77,098 | +0.24(+0.25%) |
Dec 23, 2016 | 94.71 | 94.71 | 94.71 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 94.71 | 94.74 | 94.14 | 94.45 | 89,332 | -0.31(-0.32%) |
Dec 21, 2016 | 94.98 | 94.98 | 94.44 | 94.76 | 79,762 | -0.30(-0.32%) |
Dec 20, 2016 | 94.40 | 95.06 | 94.34 | 95.06 | 254,776 | +1.24(+1.33%) |
Dec 19, 2016 | 93.71 | 93.91 | 93.03 | 93.82 | 137,625 | +0.03(+0.03%) |
Dec 16, 2016 | 95.13 | 95.14 | 93.66 | 93.79 | 161,025 | -0.91(-0.96%) |
Dec 15, 2016 | 94.29 | 95.46 | 93.98 | 94.70 | 1,896,186 | +1.06(+1.13%) |
Dec 14, 2016 | 93.28 | 95.10 | 92.96 | 93.64 | 212,055 | -0.43(-0.46%) |
Dec 13, 2016 | 94.15 | 94.64 | 93.33 | 94.07 | 130,569 | +0.20(+0.21%) |
Dec 12, 2016 | 94.87 | 95.23 | 93.69 | 93.87 | 773,813 | -1.31(-1.38%) |
Dec 09, 2016 | 95.16 | 95.18 | 94.47 | 95.18 | 178,090 | +0.07(+0.07%) |
Dec 08, 2016 | 94.46 | 95.66 | 94.07 | 95.11 | 229,197 | +1.10(+1.17%) |
Dec 07, 2016 | 92.60 | 94.05 | 92.43 | 94.01 | 171,186 | +1.52(+1.65%) |
Dec 06, 2016 | 92.24 | 92.51 | 91.40 | 92.49 | 124,963 | +0.87(+0.95%) |
Dec 05, 2016 | 91.02 | 91.96 | 91.02 | 91.62 | 143,369 | +1.36(+1.50%) |
Dec 02, 2016 | 90.90 | 90.90 | 89.91 | 90.26 | 166,595 | -0.80(-0.88%) |
Dec 01, 2016 | 90.41 | 91.40 | 90.28 | 91.06 | 325,905 | +1.23(+1.37%) |
Nov 30, 2016 | 89.66 | 90.05 | 89.52 | 89.83 | 190,335 | +1.21(+1.36%) |
Nov 29, 2016 | 88.45 | 89.04 | 88.41 | 88.62 | 94,766 | +0.24(+0.27%) |
Nov 28, 2016 | 89.18 | 89.45 | 88.23 | 88.38 | 118,278 | -1.38(-1.53%) |
Nov 25, 2016 | 89.72 | 89.76 | 89.37 | 89.76 | 49,611 | +0.29(+0.32%) |
Nov 23, 2016 | 89.47 | 89.47 | 89.47 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.27 | 89.33 | 88.45 | 89.04 | 343,605 | +0.04(+0.05%) |
Nov 21, 2016 | 89.11 | 89.11 | 88.52 | 89.00 | 105,263 | +0.33(+0.38%) |
Nov 18, 2016 | 88.67 | 88.95 | 88.35 | 88.66 | 92,249 | +0.08(+0.09%) |
Nov 17, 2016 | 87.50 | 88.64 | 87.36 | 88.59 | 264,294 | +1.15(+1.31%) |
Nov 16, 2016 | 87.60 | 88.12 | 87.14 | 87.44 | 492,868 | -1.08(-1.22%) |
Nov 15, 2016 | 87.88 | 88.52 | 86.75 | 88.52 | 540,038 | +0.18(+0.21%) |
Nov 14, 2016 | 87.43 | 89.11 | 87.37 | 88.33 | 437,533 | +1.81(+2.10%) |
Nov 11, 2016 | 85.40 | 86.56 | 85.36 | 86.52 | 379,146 | +0.53(+0.61%) |
Nov 10, 2016 | 84.28 | 86.72 | 84.28 | 85.99 | 319,316 | +2.80(+3.36%) |
Nov 09, 2016 | 81.21 | 83.63 | 80.66 | 83.20 | 209,289 | +3.41(+4.27%) |
Nov 08, 2016 | 79.47 | 80.16 | 79.13 | 79.79 | 93,676 | -0.10(-0.12%) |
Nov 07, 2016 | 78.88 | 79.91 | 78.88 | 79.88 | 1,841,707 | +2.09(+2.69%) |
Nov 04, 2016 | 78.09 | 78.55 | 77.59 | 77.79 | 58,924 | -0.23(-0.29%) |
Nov 03, 2016 | 78.09 | 78.60 | 77.89 | 78.02 | 37,352 | +0.06(+0.08%) |
Nov 02, 2016 | 78.25 | 78.33 | 77.72 | 77.96 | 53,107 | -0.74(-0.94%) |
Nov 01, 2016 | 79.16 | 79.36 | 78.05 | 78.69 | 199,526 | -0.29(-0.37%) |
Oct 31, 2016 | 79.31 | 79.42 | 78.98 | 78.98 | 325,205 | -0.06(-0.08%) |
Oct 28, 2016 | 79.50 | 79.63 | 78.55 | 79.04 | 59,920 | -0.30(-0.38%) |
Oct 27, 2016 | 79.57 | 79.78 | 79.14 | 79.34 | 111,420 | +0.13(+0.17%) |
Oct 26, 2016 | 78.53 | 79.29 | 78.53 | 79.21 | 28,960 | +0.33(+0.42%) |
Oct 25, 2016 | 79.04 | 79.22 | 78.76 | 78.88 | 74,164 | -0.32(-0.41%) |
Oct 24, 2016 | 79.14 | 79.38 | 79.01 | 79.20 | 23,761 | +0.45(+0.57%) |
Oct 21, 2016 | 78.04 | 78.81 | 77.98 | 78.75 | 51,355 | +0.21(+0.27%) |
Oct 20, 2016 | 78.33 | 79.00 | 78.23 | 78.54 | 169,152 | +0.19(+0.25%) |
Oct 19, 2016 | 77.68 | 78.49 | 77.68 | 78.35 | 54,849 | +0.91(+1.18%) |
Oct 18, 2016 | 77.45 | 77.50 | 77.05 | 77.44 | 55,381 | +0.67(+0.87%) |
Oct 17, 2016 | 77.15 | 77.33 | 76.58 | 76.77 | 42,931 | -0.40(-0.52%) |
Oct 14, 2016 | 77.72 | 78.02 | 76.90 | 77.18 | 156,777 | +0.38(+0.49%) |
Oct 13, 2016 | 77.01 | 77.01 | 75.99 | 76.80 | 47,169 | -0.95(-1.22%) |
Oct 12, 2016 | 77.76 | 78.18 | 77.66 | 77.75 | 282,867 | -0.03(-0.03%) |
Oct 11, 2016 | 78.48 | 78.63 | 77.39 | 77.77 | 37,329 | -0.92(-1.17%) |
Oct 10, 2016 | 78.72 | 79.03 | 78.62 | 78.69 | 283,739 | +0.39(+0.50%) |
Oct 07, 2016 | 78.51 | 78.53 | 77.79 | 78.30 | 44,307 | -0.10(-0.12%) |
Oct 06, 2016 | 78.46 | 78.50 | 77.89 | 78.39 | 46,957 | +0.04(+0.06%) |
Oct 05, 2016 | 77.43 | 78.53 | 77.43 | 78.35 | 42,641 | +1.30(+1.68%) |
Oct 04, 2016 | 76.90 | 77.64 | 76.71 | 77.05 | 43,835 | +0.35(+0.46%) |
Oct 03, 2016 | 76.73 | 77.11 | 76.45 | 76.70 | 57,508 | -0.20(-0.26%) |
Sep 30, 2016 | 76.23 | 77.35 | 76.08 | 76.90 | 146,491 | +1.06(+1.40%) |
Sep 29, 2016 | 76.97 | 77.29 | 75.48 | 75.84 | 91,897 | -1.12(-1.46%) |
Sep 28, 2016 | 76.78 | 77.02 | 76.19 | 76.97 | 27,969 | +0.43(+0.56%) |
Sep 27, 2016 | 75.70 | 76.58 | 75.48 | 76.54 | 81,370 | +0.60(+0.80%) |
Sep 26, 2016 | 76.72 | 77.07 | 75.84 | 75.93 | 34,280 | -1.40(-1.81%) |
Sep 23, 2016 | 77.49 | 77.81 | 77.25 | 77.33 | 83,027 | -0.39(-0.51%) |
Sep 22, 2016 | 77.75 | 77.97 | 77.51 | 77.73 | 33,301 | +0.25(+0.33%) |
Sep 21, 2016 | 77.40 | 77.63 | 76.83 | 77.47 | 29,288 | +0.37(+0.48%) |
Sep 20, 2016 | 77.59 | 77.75 | 77.01 | 77.11 | 38,415 | +0.14(+0.18%) |
Sep 19, 2016 | 77.01 | 77.60 | 76.85 | 76.97 | 33,328 | +0.35(+0.46%) |
Sep 16, 2016 | 76.92 | 77.11 | 76.35 | 76.62 | 30,753 | -0.72(-0.93%) |
Sep 15, 2016 | 76.61 | 77.46 | 76.50 | 77.33 | 49,254 | +0.59(+0.77%) |
Sep 14, 2016 | 77.16 | 77.58 | 76.65 | 76.74 | 517,019 | -0.44(-0.57%) |
Sep 13, 2016 | 77.63 | 77.64 | 76.76 | 77.18 | 627,391 | -1.32(-1.68%) |
Sep 12, 2016 | 77.13 | 78.67 | 76.70 | 78.49 | 880,161 | +0.81(+1.05%) |
Sep 09, 2016 | 78.39 | 78.80 | 77.68 | 77.68 | 73,787 | -1.06(-1.34%) |
Sep 08, 2016 | 78.50 | 78.98 | 78.44 | 78.74 | 65,517 | +0.25(+0.32%) |
Sep 07, 2016 | 78.17 | 78.60 | 77.98 | 78.49 | 157,321 | +0.12(+0.16%) |
Sep 06, 2016 | 78.83 | 78.91 | 77.89 | 78.36 | 448,964 | -0.49(-0.62%) |
Sep 02, 2016 | 78.58 | 78.85 | 78.85 | 78.85 | 185,913 | +0.44(+0.56%) |