Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 170.25 | 170.60 | 167.99 | 169.46 | 16,705,670 | +0.48(+0.29%) |
Aug 30, 2017 | 166.91 | 170.10 | 166.91 | 168.98 | 17,998,508 | +3.79(+2.29%) |
Aug 29, 2017 | 162.96 | 166.99 | 162.17 | 165.19 | 19,843,066 | -0.88(-0.53%) |
Aug 28, 2017 | 168.88 | 169.07 | 164.84 | 166.07 | 24,923,700 | -3.39(-2.00%) |
Aug 25, 2017 | 172.62 | 168.84 | 169.46 | 24,509,780 | -3.22(-1.86%) | |
Aug 24, 2017 | 174.65 | 174.65 | 171.99 | 172.68 | 21,065,176 | -0.79(-0.45%) |
Aug 23, 2017 | 170.61 | 173.86 | 170.46 | 173.47 | 22,226,278 | +1.32(+0.77%) |
Aug 22, 2017 | 167.76 | 172.45 | 167.39 | 172.15 | 24,795,902 | +5.14(+3.08%) |
Aug 21, 2017 | 166.06 | 168.34 | 164.76 | 167.00 | 22,637,196 | +1.73(+1.04%) |
Aug 18, 2017 | 163.17 | 167.25 | 161.92 | 165.28 | 31,915,846 | +3.53(+2.18%) |
Aug 17, 2017 | 163.92 | 165.77 | 161.34 | 161.75 | 57,575,528 | +4.36(+2.77%) |
Aug 16, 2017 | 157.88 | 158.22 | 156.43 | 157.38 | 21,559,838 | +1.73(+1.11%) |
Aug 15, 2017 | 153.67 | 156.22 | 151.98 | 155.66 | 18,879,066 | +3.10(+2.03%) |
Aug 14, 2017 | 152.72 | 153.02 | 151.07 | 152.56 | 14,780,047 | +2.87(+1.92%) |
Aug 11, 2017 | 148.51 | 150.55 | 145.56 | 149.69 | 22,627,568 | -0.07(-0.05%) |
Aug 10, 2017 | 154.13 | 154.42 | 149.24 | 149.76 | 19,555,888 | -5.64(-3.63%) |
Aug 09, 2017 | 153.98 | 155.62 | 153.14 | 155.40 | 11,164,402 | -0.01(-0.01%) |
Aug 08, 2017 | 156.46 | 157.72 | 154.72 | 155.41 | 15,640,486 | -1.32(-0.84%) |
Aug 07, 2017 | 152.78 | 156.88 | 152.32 | 156.73 | 16,109,462 | +5.44(+3.59%) |
Aug 04, 2017 | 152.27 | 152.27 | 150.14 | 151.30 | 10,170,537 | +0.01(+0.01%) |
Aug 03, 2017 | 150.08 | 151.76 | 147.62 | 151.29 | 12,592,776 | +1.39(+0.93%) |
Aug 02, 2017 | 153.41 | 153.68 | 147.12 | 149.90 | 19,785,908 | -2.78(-1.82%) |
Aug 01, 2017 | 154.18 | 154.53 | 151.76 | 152.68 | 12,181,893 | -0.22(-0.14%) |
Jul 31, 2017 | 156.79 | 157.28 | 151.46 | 152.90 | 18,015,974 | -2.57(-1.66%) |
Jul 28, 2017 | 151.92 | 156.85 | 150.79 | 155.47 | 14,643,677 | +3.37(+2.21%) |
Jul 27, 2017 | 155.76 | 158.26 | 149.32 | 152.10 | 26,403,266 | -1.62(-1.05%) |
Jul 26, 2017 | 150.51 | 153.93 | 150.34 | 153.72 | 14,638,533 | +3.31(+2.20%) |
Jul 25, 2017 | 150.34 | 150.72 | 148.85 | 150.42 | 8,570,104 | +0.18(+0.12%) |
Jul 24, 2017 | 150.74 | 151.20 | 149.60 | 150.24 | 10,789,275 | +0.37(+0.24%) |
Jul 21, 2017 | 149.78 | 150.13 | 148.33 | 149.88 | 11,606,683 | -0.22(-0.14%) |
Jul 20, 2017 | 151.92 | 152.05 | 149.83 | 150.09 | 16,954,708 | -1.03(-0.68%) |
Jul 19, 2017 | 153.08 | 154.34 | 150.62 | 151.12 | 17,119,506 | -0.59(-0.39%) |
Jul 18, 2017 | 149.08 | 152.55 | 148.48 | 151.71 | 15,516,083 | +2.49(+1.67%) |
Jul 17, 2017 | 151.49 | 151.66 | 148.43 | 149.22 | 15,539,926 | -0.59(-0.40%) |
Jul 14, 2017 | 148.13 | 150.23 | 147.70 | 149.82 | 11,623,548 | +2.28(+1.54%) |
Jul 13, 2017 | 147.54 | 148.01 | 146.04 | 147.54 | 11,833,781 | +0.51(+0.35%) |
Jul 12, 2017 | 145.43 | 147.32 | 144.90 | 147.02 | 15,147,150 | +3.15(+2.19%) |
Jul 11, 2017 | 142.38 | 143.94 | 141.36 | 143.88 | 13,694,866 | +1.97(+1.39%) |
Jul 10, 2017 | 141.10 | 142.25 | 140.36 | 141.90 | 10,487,016 | +1.36(+0.97%) |
Jul 07, 2017 | 140.76 | 141.48 | 139.95 | 140.54 | 8,154,404 | +0.23(+0.16%) |
Jul 06, 2017 | 141.11 | 141.72 | 139.95 | 140.31 | 12,090,644 | -2.63(-1.84%) |
Jul 05, 2017 | 139.29 | 143.08 | 138.47 | 142.95 | 17,217,248 | +3.83(+2.75%) |
Jul 03, 2017 | 139.87 | 140.60 | 137.65 | 139.12 | 7,069,484 | +0.09(+0.06%) |
Jun 30, 2017 | 139.16 | 140.49 | 138.06 | 139.03 | 12,438,830 | +0.09(+0.06%) |
Jun 29, 2017 | 141.26 | 141.66 | 135.70 | 138.94 | 24,450,020 | -3.10(-2.18%) |
Jun 28, 2017 | 140.76 | 142.46 | 139.60 | 142.04 | 17,990,640 | +2.39(+1.71%) |
Jun 27, 2017 | 141.99 | 142.47 | 139.23 | 139.65 | 17,604,386 | -1.18(-0.84%) |
Jun 26, 2017 | 142.12 | 143.43 | 139.40 | 140.84 | 18,066,278 | -0.28(-0.20%) |
Jun 23, 2017 | 140.22 | 141.40 | 139.72 | 141.11 | 11,917,079 | +0.73(+0.52%) |
Jun 22, 2017 | 140.17 | 142.76 | 139.01 | 140.38 | 22,186,232 | -1.01(-0.71%) |
Jun 21, 2017 | 136.98 | 141.60 | 136.19 | 141.39 | 31,316,194 | +4.84(+3.55%) |
Jun 20, 2017 | 138.22 | 138.76 | 136.10 | 136.54 | 20,848,386 | -1.08(-0.78%) |
Jun 19, 2017 | 135.98 | 138.54 | 135.58 | 137.62 | 25,280,190 | +4.54(+3.41%) |
Jun 16, 2017 | 134.47 | 134.69 | 131.78 | 133.08 | 36,921,044 | -0.21(-0.16%) |
Jun 15, 2017 | 133.84 | 133.87 | 131.34 | 133.29 | 30,915,454 | -1.57(-1.16%) |
Jun 14, 2017 | 135.97 | 137.40 | 133.47 | 134.86 | 33,296,670 | +0.07(+0.05%) |
Jun 13, 2017 | 140.00 | 140.36 | 134.10 | 134.79 | 41,421,864 | -2.45(-1.78%) |
Jun 12, 2017 | 137.32 | 140.31 | 134.25 | 137.24 | 32,608,486 | -0.35(-0.26%) |
Jun 09, 2017 | 146.32 | 135.19 | 137.59 | 55,098,228 | -2.86(-2.04%) | |
Jun 08, 2017 | 140.62 | 141.79 | 133.42 | 140.45 | 82,447,488 | +16.48(+13.29%) |
Jun 07, 2017 | 123.42 | 124.24 | 122.46 | 123.97 | 9,557,030 | +1.01(+0.82%) |
Jun 06, 2017 | 124.53 | 122.62 | 122.97 | 9,380,680 | -0.74(-0.60%) | |
Jun 05, 2017 | 122.38 | 123.89 | 122.23 | 123.71 | 10,164,760 | +1.22(+1.00%) |
Jun 02, 2017 | 122.08 | 122.88 | 121.61 | 122.48 | 7,440,826 | +0.16(+0.13%) |
Jun 01, 2017 | 121.19 | 122.36 | 120.64 | 122.33 | 9,019,670 | +1.49(+1.23%) |
May 31, 2017 | 122.00 | 122.53 | 120.38 | 120.84 | 11,736,588 | -1.43(-1.17%) |
May 30, 2017 | 122.43 | 123.22 | 121.89 | 122.27 | 8,454,889 | -0.08(-0.06%) |
May 26, 2017 | 122.29 | 123.00 | 121.47 | 122.34 | 7,660,504 | +0.36(+0.29%) |
May 25, 2017 | 122.10 | 122.80 | 120.69 | 121.99 | 12,651,139 | +0.81(+0.67%) |
May 24, 2017 | 121.44 | 122.04 | 120.33 | 121.18 | 8,488,884 | -0.12(-0.10%) |
May 23, 2017 | 123.02 | 124.01 | 121.22 | 121.30 | 14,559,915 | -1.80(-1.46%) |
May 22, 2017 | 123.32 | 123.92 | 121.92 | 123.09 | 13,670,218 | +1.51(+1.24%) |
May 19, 2017 | 122.32 | 124.72 | 121.44 | 121.59 | 21,385,360 | +1.92(+1.61%) |
May 18, 2017 | 114.77 | 121.00 | 113.67 | 119.66 | 37,616,120 | +0.54(+0.46%) |
May 17, 2017 | 121.61 | 122.19 | 118.90 | 119.12 | 20,081,586 | -3.26(-2.66%) |
May 16, 2017 | 120.36 | 122.69 | 120.12 | 122.38 | 18,448,240 | +2.58(+2.16%) |
May 15, 2017 | 119.42 | 119.88 | 118.44 | 119.79 | 11,271,241 | +1.05(+0.88%) |
May 12, 2017 | 118.57 | 118.87 | 117.92 | 118.74 | 9,955,958 | +0.18(+0.15%) |
May 11, 2017 | 118.54 | 118.90 | 116.68 | 118.57 | 11,525,782 | +0.18(+0.15%) |
May 10, 2017 | 118.42 | 118.73 | 117.53 | 118.39 | 9,470,892 | -0.02(-0.02%) |
May 09, 2017 | 117.05 | 118.41 | 116.50 | 118.41 | 15,416,491 | +3.10(+2.69%) |
May 08, 2017 | 115.35 | 115.95 | 114.66 | 115.31 | 6,548,621 | +0.81(+0.71%) |
May 05, 2017 | 114.51 | 114.61 | 113.28 | 114.50 | 7,194,882 | +0.18(+0.16%) |
May 04, 2017 | 114.40 | 114.87 | 113.62 | 114.32 | 7,071,604 | -0.70(-0.61%) |
May 03, 2017 | 116.39 | 116.44 | 113.59 | 115.02 | 10,732,938 | -1.50(-1.29%) |
May 02, 2017 | 115.52 | 117.12 | 115.45 | 116.52 | 10,183,132 | +1.39(+1.21%) |
May 01, 2017 | 114.10 | 115.69 | 113.97 | 115.13 | 7,430,058 | +1.16(+1.02%) |
Apr 28, 2017 | 114.36 | 114.45 | 113.47 | 113.97 | 7,078,824 | +0.07(+0.06%) |
Apr 27, 2017 | 113.47 | 114.42 | 113.31 | 113.90 | 9,566,843 | +0.45(+0.40%) |
Apr 26, 2017 | 113.84 | 114.22 | 113.10 | 113.44 | 6,765,448 | -0.50(-0.44%) |
Apr 25, 2017 | 114.01 | 114.28 | 113.28 | 113.95 | 11,485,490 | +0.61(+0.54%) |
Apr 24, 2017 | 112.53 | 113.63 | 112.51 | 113.34 | 13,562,747 | +1.73(+1.55%) |
Apr 21, 2017 | 111.30 | 111.67 | 110.81 | 111.61 | 9,088,854 | +0.15(+0.13%) |
Apr 20, 2017 | 110.05 | 112.09 | 110.00 | 111.46 | 13,958,646 | +2.17(+1.99%) |
Apr 19, 2017 | 110.50 | 110.71 | 109.10 | 109.29 | 9,732,543 | -0.46(-0.42%) |
Apr 18, 2017 | 109.72 | 110.71 | 109.40 | 109.75 | 8,416,295 | -0.52(-0.47%) |
Apr 17, 2017 | 109.44 | 110.39 | 108.84 | 110.28 | 7,220,871 | +1.53(+1.41%) |
Apr 13, 2017 | 109.25 | 109.97 | 108.36 | 108.75 | 6,949,177 | -0.41(-0.38%) |
Apr 12, 2017 | 109.03 | 110.22 | 108.85 | 109.16 | 8,207,551 | +0.19(+0.17%) |
Apr 11, 2017 | 109.92 | 110.31 | 108.01 | 108.97 | 10,145,921 | -1.24(-1.13%) |
Apr 10, 2017 | 107.55 | 110.40 | 107.40 | 110.22 | 14,997,005 | +2.67(+2.49%) |
Apr 07, 2017 | 106.45 | 107.62 | 105.34 | 107.54 | 8,467,255 | +0.94(+0.88%) |
Apr 06, 2017 | 106.16 | 106.98 | 105.73 | 106.61 | 5,280,890 | +0.59(+0.56%) |
Apr 05, 2017 | 106.92 | 107.38 | 105.90 | 106.02 | 8,312,712 | -0.08(-0.07%) |
Apr 04, 2017 | 106.44 | 106.82 | 105.46 | 106.09 | 6,566,260 | -0.56(-0.53%) |
Apr 03, 2017 | 107.41 | 108.02 | 106.09 | 106.66 | 8,502,871 | +0.26(+0.24%) |
Mar 31, 2017 | 107.06 | 107.67 | 106.35 | 106.40 | 9,123,807 | -1.01(-0.94%) |
Mar 30, 2017 | 108.27 | 108.98 | 107.22 | 107.41 | 10,732,562 | -0.65(-0.60%) |
Mar 29, 2017 | 106.54 | 108.28 | 106.26 | 108.06 | 8,905,704 | +1.69(+1.59%) |
Mar 28, 2017 | 106.79 | 107.50 | 106.03 | 106.37 | 6,558,288 | -0.28(-0.26%) |
Mar 27, 2017 | 105.23 | 106.75 | 105.10 | 106.65 | 7,804,143 | +0.04(+0.04%) |
Mar 24, 2017 | 106.96 | 107.68 | 105.81 | 106.61 | 7,680,252 | -0.21(-0.19%) |
Mar 23, 2017 | 105.53 | 107.39 | 105.03 | 106.81 | 13,590,624 | +2.13(+2.04%) |
Mar 22, 2017 | 103.25 | 104.71 | 102.60 | 104.68 | 7,248,126 | +0.99(+0.95%) |
Mar 21, 2017 | 107.02 | 107.26 | 103.31 | 103.70 | 14,061,725 | -2.13(-2.01%) |
Mar 20, 2017 | 104.82 | 106.77 | 104.53 | 105.83 | 12,615,265 | +1.62(+1.55%) |
Mar 17, 2017 | 103.78 | 105.09 | 103.47 | 104.21 | 8,896,897 | -0.02(-0.02%) |
Mar 16, 2017 | 103.85 | 104.25 | 102.92 | 104.23 | 12,610,698 | +1.91(+1.87%) |
Mar 15, 2017 | 102.99 | 103.10 | 101.25 | 102.31 | 11,852,204 | -0.55(-0.54%) |
Mar 14, 2017 | 103.22 | 104.59 | 102.44 | 102.87 | 7,851,749 | -0.92(-0.88%) |
Mar 13, 2017 | 102.15 | 104.84 | 102.10 | 103.78 | 16,331,217 | +1.77(+1.73%) |
Mar 10, 2017 | 102.06 | 102.32 | 101.27 | 102.02 | 4,176,118 | +0.15(+0.15%) |
Mar 09, 2017 | 101.60 | 102.37 | 101.40 | 101.87 | 4,582,892 | +0.02(+0.02%) |
Mar 08, 2017 | 101.27 | 102.91 | 101.18 | 101.85 | 7,160,206 | +0.58(+0.57%) |
Mar 07, 2017 | 100.94 | 101.94 | 100.76 | 101.27 | 5,051,983 | +0.32(+0.31%) |
Mar 06, 2017 | 101.40 | 101.88 | 100.75 | 100.95 | 6,372,642 | -0.99(-0.97%) |
Mar 03, 2017 | 101.62 | 102.05 | 101.08 | 101.94 | 6,405,906 | +0.12(+0.12%) |
Mar 02, 2017 | 102.42 | 103.19 | 101.41 | 101.82 | 8,078,625 | -0.84(-0.82%) |
Mar 01, 2017 | 102.31 | 103.60 | 101.84 | 102.66 | 10,464,013 | +1.12(+1.11%) |
Feb 28, 2017 | 102.51 | 102.61 | 100.68 | 101.53 | 8,115,053 | -0.69(-0.68%) |
Feb 27, 2017 | 101.14 | 102.45 | 100.86 | 102.23 | 6,953,809 | +0.64(+0.63%) |
Feb 24, 2017 | 100.05 | 101.63 | 99.96 | 101.58 | 7,455,450 | +0.48(+0.48%) |
Feb 23, 2017 | 103.33 | 103.46 | 100.47 | 101.10 | 10,226,268 | -1.72(-1.67%) |
Feb 22, 2017 | 101.12 | 103.81 | 101.06 | 102.82 | 15,990,754 | +2.05(+2.04%) |
Feb 21, 2017 | 99.69 | 101.18 | 99.57 | 100.77 | 8,295,434 | +1.58(+1.59%) |
Feb 17, 2017 | 99.19 | 99.19 | 99.19 | 0 | -0.30(-0.30%) | |
Feb 16, 2017 | 100.51 | 100.75 | 99.17 | 99.48 | 7,562,607 | -0.72(-0.72%) |
Feb 15, 2017 | 100.71 | 100.78 | 98.78 | 100.20 | 12,546,005 | -0.04(-0.04%) |
Feb 14, 2017 | 101.77 | 102.23 | 99.56 | 100.24 | 10,376,325 | -1.49(-1.46%) |
Feb 13, 2017 | 101.46 | 103.06 | 101.26 | 101.73 | 9,854,743 | +0.73(+0.72%) |
Feb 10, 2017 | 102.50 | 102.56 | 100.95 | 101.00 | 7,783,556 | -0.97(-0.95%) |
Feb 09, 2017 | 102.20 | 102.80 | 101.20 | 101.97 | 8,541,043 | -0.23(-0.22%) |
Feb 08, 2017 | 100.20 | 102.61 | 99.82 | 102.20 | 10,312,808 | +2.70(+2.72%) |
Feb 07, 2017 | 99.70 | 100.25 | 99.17 | 99.49 | 5,731,107 | -0.07(-0.07%) |
Feb 06, 2017 | 98.84 | 100.36 | 98.69 | 99.56 | 6,876,026 | +0.50(+0.51%) |
Feb 03, 2017 | 100.15 | 100.21 | 98.97 | 99.06 | 6,280,934 | -0.44(-0.45%) |
Feb 02, 2017 | 99.94 | 99.96 | 99.23 | 99.50 | 5,439,427 | -0.72(-0.72%) |
Feb 01, 2017 | 100.72 | 101.02 | 99.53 | 100.22 | 5,804,825 | +0.26(+0.26%) |
Jan 31, 2017 | 98.91 | 100.74 | 98.73 | 99.97 | 7,623,728 | +0.29(+0.29%) |
Jan 30, 2017 | 99.86 | 100.11 | 98.76 | 99.68 | 8,731,748 | -1.04(-1.03%) |
Jan 27, 2017 | 100.89 | 101.34 | 99.95 | 100.72 | 8,138,970 | -0.67(-0.66%) |
Jan 26, 2017 | 102.54 | 103.18 | 100.81 | 101.39 | 12,668,463 | -1.29(-1.26%) |
Jan 25, 2017 | 101.10 | 102.89 | 100.55 | 102.68 | 23,623,944 | +2.60(+2.59%) |
Jan 24, 2017 | 101.78 | 101.82 | 98.61 | 100.08 | 37,667,396 | +2.98(+3.07%) |
Jan 23, 2017 | 95.20 | 97.36 | 94.98 | 97.10 | 14,230,481 | +2.32(+2.45%) |
Jan 20, 2017 | 95.17 | 95.86 | 94.40 | 94.79 | 9,815,990 | -0.11(-0.11%) |
Jan 19, 2017 | 95.14 | 95.42 | 94.31 | 94.89 | 7,181,133 | +0.17(+0.18%) |
Jan 18, 2017 | 94.99 | 94.99 | 94.00 | 94.73 | 6,695,390 | -0.12(-0.12%) |
Jan 17, 2017 | 95.04 | 95.31 | 93.74 | 94.84 | 6,426,112 | -0.15(-0.16%) |
Jan 13, 2017 | 94.99 | 94.99 | 94.99 | 0 | +0.36(+0.39%) | |
Jan 12, 2017 | 95.57 | 95.57 | 93.54 | 94.63 | 8,533,230 | -1.03(-1.07%) |
Jan 11, 2017 | 95.63 | 96.16 | 94.33 | 95.65 | 8,846,380 | +0.19(+0.20%) |
Jan 10, 2017 | 95.12 | 96.61 | 94.28 | 95.47 | 14,958,986 | +2.00(+2.14%) |
Jan 09, 2017 | 92.91 | 94.35 | 92.07 | 93.46 | 10,968,292 | +0.82(+0.88%) |
Jan 06, 2017 | 93.15 | 93.25 | 91.77 | 92.64 | 7,742,485 | -0.47(-0.51%) |
Jan 05, 2017 | 90.69 | 93.55 | 90.42 | 93.12 | 17,040,088 | +3.81(+4.26%) |
Jan 04, 2017 | 87.80 | 89.68 | 87.41 | 89.31 | 11,635,680 | +1.88(+2.16%) |
Jan 03, 2017 | 87.82 | 87.82 | 86.91 | 87.42 | 8,903,410 | +0.78(+0.90%) |
Dec 30, 2016 | 86.65 | 86.65 | 86.65 | 0 | +0.47(+0.55%) | |
Dec 29, 2016 | 86.66 | 87.03 | 86.00 | 86.17 | 5,539,275 | -0.04(-0.05%) |
Dec 28, 2016 | 87.13 | 87.57 | 86.06 | 86.21 | 6,505,682 | -0.17(-0.19%) |
Dec 27, 2016 | 85.57 | 86.77 | 85.56 | 86.38 | 5,297,759 | +0.74(+0.86%) |
Dec 23, 2016 | 85.64 | 85.64 | 85.64 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 86.72 | 87.09 | 84.87 | 85.65 | 14,595,398 | -2.42(-2.75%) |
Dec 21, 2016 | 88.77 | 89.23 | 88.07 | 88.07 | 9,154,438 | -0.58(-0.66%) |
Dec 20, 2016 | 88.01 | 89.11 | 87.76 | 88.65 | 8,542,096 | +0.90(+1.02%) |
Dec 19, 2016 | 87.43 | 88.63 | 87.24 | 87.75 | 10,357,869 | +0.26(+0.29%) |
Dec 16, 2016 | 87.82 | 88.90 | 87.39 | 87.49 | 11,493,980 | -0.18(-0.20%) |
Dec 15, 2016 | 88.81 | 89.40 | 87.56 | 87.67 | 19,449,914 | -2.31(-2.57%) |
Dec 14, 2016 | 90.61 | 91.04 | 89.63 | 89.98 | 9,273,709 | -0.96(-1.05%) |
Dec 13, 2016 | 91.57 | 92.49 | 90.65 | 90.94 | 10,590,894 | -0.31(-0.34%) |
Dec 12, 2016 | 90.83 | 91.66 | 90.48 | 91.24 | 9,480,626 | -0.80(-0.87%) |
Dec 09, 2016 | 91.28 | 92.40 | 91.06 | 92.04 | 9,300,937 | +0.96(+1.05%) |
Dec 08, 2016 | 90.58 | 91.85 | 89.82 | 91.09 | 11,055,516 | +1.22(+1.36%) |
Dec 07, 2016 | 89.32 | 90.43 | 88.31 | 89.86 | 13,396,837 | +0.66(+0.74%) |
Dec 06, 2016 | 90.35 | 90.71 | 88.77 | 89.20 | 7,877,159 | -0.58(-0.65%) |
Dec 05, 2016 | 88.86 | 90.19 | 88.38 | 89.78 | 8,986,220 | +0.50(+0.56%) |
Dec 02, 2016 | 89.18 | 90.52 | 88.76 | 89.28 | 11,876,359 | +0.61(+0.69%) |
Dec 01, 2016 | 92.75 | 92.81 | 88.00 | 88.67 | 24,345,330 | -4.10(-4.42%) |
Nov 30, 2016 | 94.02 | 94.21 | 92.06 | 92.77 | 11,569,257 | -0.96(-1.02%) |
Nov 29, 2016 | 92.43 | 94.78 | 92.15 | 93.73 | 14,327,453 | +1.21(+1.31%) |
Nov 28, 2016 | 91.79 | 94.47 | 91.77 | 92.52 | 14,500,717 | +0.74(+0.81%) |
Nov 25, 2016 | 92.31 | 92.51 | 91.55 | 91.78 | 4,933,957 | -0.02(-0.02%) |
Nov 23, 2016 | 91.80 | 91.80 | 91.80 | 0 | -0.18(-0.19%) | |
Nov 22, 2016 | 92.99 | 93.17 | 91.92 | 91.97 | 10,536,351 | -0.20(-0.21%) |
Nov 21, 2016 | 92.80 | 93.40 | 91.77 | 92.17 | 9,054,404 | +0.02(+0.02%) |
Nov 18, 2016 | 93.59 | 94.04 | 91.44 | 92.15 | 10,167,441 | -0.67(-0.72%) |
Nov 17, 2016 | 93.45 | 93.72 | 92.40 | 92.82 | 10,518,865 | +1.19(+1.30%) |
Nov 16, 2016 | 90.18 | 92.44 | 90.12 | 91.63 | 13,253,535 | +1.84(+2.04%) |
Nov 15, 2016 | 89.79 | 92.25 | 89.55 | 89.79 | 16,944,440 | +1.21(+1.37%) |
Nov 14, 2016 | 91.22 | 91.31 | 86.71 | 88.58 | 27,711,106 | -3.18(-3.46%) |
Nov 11, 2016 | 92.61 | 92.84 | 89.89 | 91.76 | 24,044,696 | -1.33(-1.43%) |
Nov 10, 2016 | 97.04 | 97.19 | 91.00 | 93.09 | 27,703,388 | -2.30(-2.41%) |
Nov 09, 2016 | 96.09 | 96.26 | 94.53 | 95.39 | 21,215,852 | -3.14(-3.18%) |
Nov 08, 2016 | 98.07 | 98.66 | 97.06 | 98.53 | 8,177,852 | +0.49(+0.50%) |
Nov 07, 2016 | 98.74 | 99.29 | 97.84 | 98.03 | 11,335,835 | +1.76(+1.82%) |
Nov 04, 2016 | 95.61 | 97.48 | 95.39 | 96.28 | 9,170,160 | -0.18(-0.18%) |
Nov 03, 2016 | 96.74 | 97.98 | 95.18 | 96.45 | 17,644,506 | -0.75(-0.77%) |
Nov 02, 2016 | 102.47 | 102.72 | 96.01 | 97.20 | 37,553,384 | -2.61(-2.61%) |
Nov 01, 2016 | 99.10 | 99.90 | 97.89 | 99.81 | 21,560,154 | -0.53(-0.53%) |
Oct 31, 2016 | 101.29 | 101.84 | 100.08 | 100.34 | 16,050,229 | -0.24(-0.24%) |
Oct 28, 2016 | 100.99 | 101.68 | 100.20 | 100.58 | 8,593,478 | -0.44(-0.44%) |
Oct 27, 2016 | 102.01 | 102.73 | 100.50 | 101.02 | 8,924,469 | -0.39(-0.39%) |
Oct 26, 2016 | 102.31 | 102.62 | 101.34 | 101.42 | 7,681,040 | -1.42(-1.38%) |
Oct 25, 2016 | 103.47 | 103.81 | 102.64 | 102.84 | 9,105,233 | -0.28(-0.27%) |
Oct 24, 2016 | 103.59 | 103.90 | 102.18 | 103.11 | 11,043,837 | +0.55(+0.54%) |
Oct 21, 2016 | 102.32 | 102.56 | 101.39 | 102.56 | 8,181,619 | +0.09(+0.09%) |
Oct 20, 2016 | 102.82 | 103.35 | 102.20 | 102.47 | 7,200,668 | -0.08(-0.08%) |
Oct 19, 2016 | 102.95 | 103.41 | 102.28 | 102.55 | 9,034,888 | +0.58(+0.57%) |
Oct 18, 2016 | 103.08 | 103.60 | 101.94 | 101.97 | 11,249,374 | +0.49(+0.49%) |
Oct 17, 2016 | 100.15 | 102.10 | 99.94 | 101.48 | 10,489,277 | +0.98(+0.97%) |
Oct 14, 2016 | 102.89 | 103.31 | 99.69 | 100.50 | 12,961,423 | -0.30(-0.29%) |
Oct 13, 2016 | 100.71 | 101.19 | 97.69 | 100.80 | 22,689,612 | -1.45(-1.42%) |
Oct 12, 2016 | 103.66 | 103.72 | 100.47 | 102.25 | 18,681,988 | -1.59(-1.53%) |
Oct 11, 2016 | 106.46 | 106.54 | 103.36 | 103.83 | 15,110,520 | -3.14(-2.93%) |
Oct 10, 2016 | 105.37 | 107.55 | 105.15 | 106.97 | 11,670,986 | +2.38(+2.27%) |
Oct 07, 2016 | 105.47 | 106.10 | 104.16 | 104.59 | 9,074,742 | -1.07(-1.01%) |
Oct 06, 2016 | 105.88 | 106.08 | 104.78 | 105.66 | 10,018,446 | +0.12(+0.11%) |
Oct 05, 2016 | 104.47 | 106.03 | 104.30 | 105.54 | 13,351,191 | +1.49(+1.43%) |
Oct 04, 2016 | 104.53 | 104.82 | 103.66 | 104.05 | 11,217,433 | +0.07(+0.07%) |
Oct 03, 2016 | 104.05 | 104.88 | 103.59 | 103.98 | 10,981,991 | -0.41(-0.39%) |
Sep 30, 2016 | 105.09 | 105.68 | 104.39 | 104.39 | 15,760,264 | +0.24(+0.23%) |
Sep 29, 2016 | 105.10 | 105.28 | 103.18 | 104.15 | 30,250,920 | -3.16(-2.94%) |
Sep 28, 2016 | 107.00 | 108.41 | 105.74 | 107.31 | 16,477,436 | +0.48(+0.45%) |
Sep 27, 2016 | 105.11 | 107.05 | 104.96 | 106.82 | 17,715,664 | +2.34(+2.24%) |
Sep 26, 2016 | 105.11 | 105.64 | 103.90 | 104.48 | 17,027,766 | -1.80(-1.69%) |
Sep 23, 2016 | 106.81 | 106.96 | 105.30 | 106.28 | 23,393,272 | -1.63(-1.51%) |
Sep 22, 2016 | 106.14 | 108.30 | 106.05 | 107.91 | 36,102,648 | +3.32(+3.17%) |
Sep 21, 2016 | 101.10 | 104.78 | 100.85 | 104.59 | 23,304,172 | +4.49(+4.49%) |
Sep 20, 2016 | 101.58 | 102.35 | 99.59 | 100.10 | 13,034,318 | -1.56(-1.53%) |
Sep 19, 2016 | 103.77 | 104.10 | 100.84 | 101.66 | 15,436,190 | -1.59(-1.54%) |
Sep 16, 2016 | 102.62 | 103.99 | 102.48 | 103.25 | 20,637,212 | +0.19(+0.18%) |
Sep 15, 2016 | 101.26 | 103.09 | 101.17 | 103.06 | 21,114,800 | +2.02(+2.00%) |
Sep 14, 2016 | 98.75 | 101.23 | 98.69 | 101.04 | 19,865,028 | +2.09(+2.11%) |
Sep 13, 2016 | 99.05 | 100.14 | 97.53 | 98.95 | 20,272,390 | -0.51(-0.52%) |
Sep 12, 2016 | 96.09 | 100.03 | 95.71 | 99.46 | 17,548,660 | +1.16(+1.18%) |
Sep 09, 2016 | 100.45 | 100.85 | 97.74 | 98.30 | 21,536,076 | -2.91(-2.88%) |
Sep 08, 2016 | 100.58 | 102.40 | 100.28 | 101.21 | 15,682,464 | +0.25(+0.24%) |
Sep 07, 2016 | 102.46 | 102.62 | 100.90 | 100.96 | 15,968,295 | -1.44(-1.41%) |
Sep 06, 2016 | 99.12 | 102.92 | 99.12 | 102.40 | 33,240,632 | +4.47(+4.56%) |
Sep 02, 2016 | 96.67 | 97.93 | 97.93 | 97.93 | 17,689,338 | +1.81(+1.88%) |