Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 94.16 | 95.08 | 93.99 | 94.98 | 908,497 | +0.96(+1.02%) |
Aug 30, 2017 | 93.55 | 94.16 | 93.42 | 94.03 | 544,279 | +0.41(+0.44%) |
Aug 29, 2017 | 93.46 | 94.10 | 93.33 | 93.61 | 860,023 | -0.22(-0.23%) |
Aug 28, 2017 | 94.10 | 94.19 | 93.31 | 93.83 | 1,041,149 | +0.02(+0.02%) |
Aug 25, 2017 | 93.57 | 94.25 | 93.49 | 93.82 | 383,085 | +0.39(+0.42%) |
Aug 24, 2017 | 93.76 | 93.98 | 93.37 | 93.42 | 583,366 | -0.15(-0.16%) |
Aug 23, 2017 | 93.32 | 93.73 | 92.94 | 93.57 | 752,538 | -0.09(-0.09%) |
Aug 22, 2017 | 92.21 | 93.70 | 92.18 | 93.66 | 802,002 | +1.61(+1.75%) |
Aug 21, 2017 | 92.11 | 92.50 | 91.91 | 92.04 | 768,184 | +0.11(+0.12%) |
Aug 18, 2017 | 92.28 | 92.63 | 91.72 | 91.93 | 888,895 | -0.44(-0.47%) |
Aug 17, 2017 | 93.52 | 94.04 | 91.97 | 92.37 | 566,807 | -1.21(-1.29%) |
Aug 16, 2017 | 93.63 | 94.19 | 93.48 | 93.58 | 669,825 | +0.13(+0.14%) |
Aug 15, 2017 | 93.75 | 94.17 | 93.11 | 93.45 | 729,443 | +0.12(+0.13%) |
Aug 14, 2017 | 93.60 | 93.68 | 93.23 | 93.32 | 796,298 | +0.32(+0.34%) |
Aug 11, 2017 | 92.67 | 93.83 | 92.67 | 93.01 | 968,949 | +0.43(+0.46%) |
Aug 10, 2017 | 93.04 | 93.31 | 92.38 | 92.58 | 787,848 | -0.78(-0.84%) |
Aug 09, 2017 | 93.11 | 93.62 | 92.71 | 93.36 | 844,991 | +0.25(+0.27%) |
Aug 08, 2017 | 93.50 | 94.05 | 92.93 | 93.11 | 1,009,518 | -0.46(-0.49%) |
Aug 07, 2017 | 93.78 | 94.02 | 92.85 | 93.56 | 1,537,259 | -0.21(-0.22%) |
Aug 04, 2017 | 94.52 | 94.52 | 93.24 | 93.77 | 705,660 | -0.52(-0.55%) |
Aug 03, 2017 | 94.46 | 94.95 | 94.06 | 94.29 | 739,165 | -0.36(-0.38%) |
Aug 02, 2017 | 94.88 | 94.91 | 94.04 | 94.65 | 838,665 | -0.32(-0.34%) |
Aug 01, 2017 | 95.17 | 95.74 | 94.94 | 94.97 | 834,240 | +0.03(+0.03%) |
Jul 31, 2017 | 96.09 | 96.22 | 94.89 | 94.95 | 861,822 | -1.05(-1.10%) |
Jul 28, 2017 | 95.64 | 96.08 | 95.21 | 96.00 | 704,191 | +0.46(+0.48%) |
Jul 27, 2017 | 94.87 | 96.16 | 94.27 | 95.54 | 1,130,327 | +0.67(+0.71%) |
Jul 26, 2017 | 95.03 | 97.13 | 94.81 | 94.87 | 1,675,381 | +0.04(+0.04%) |
Jul 25, 2017 | 94.67 | 95.32 | 92.17 | 94.83 | 2,025,946 | -1.10(-1.15%) |
Jul 24, 2017 | 95.78 | 96.12 | 95.21 | 95.94 | 1,149,888 | +0.04(+0.05%) |
Jul 21, 2017 | 96.06 | 96.38 | 95.51 | 95.89 | 813,387 | -0.23(-0.24%) |
Jul 20, 2017 | 96.47 | 96.73 | 95.83 | 96.12 | 1,287,920 | -0.25(-0.25%) |
Jul 19, 2017 | 96.21 | 96.67 | 95.85 | 96.37 | 778,241 | +0.28(+0.29%) |
Jul 18, 2017 | 96.14 | 96.29 | 95.45 | 96.09 | 907,998 | -0.04(-0.05%) |
Jul 17, 2017 | 95.55 | 96.19 | 95.45 | 96.13 | 593,517 | +0.55(+0.58%) |
Jul 14, 2017 | 95.30 | 95.87 | 95.07 | 95.58 | 724,958 | +0.32(+0.33%) |
Jul 13, 2017 | 95.55 | 95.55 | 94.70 | 95.26 | 576,976 | -0.20(-0.21%) |
Jul 12, 2017 | 95.59 | 95.92 | 95.29 | 95.46 | 738,631 | +0.30(+0.31%) |
Jul 11, 2017 | 95.18 | 95.49 | 94.52 | 95.17 | 762,150 | -0.03(-0.03%) |
Jul 10, 2017 | 96.01 | 96.17 | 95.15 | 95.19 | 1,068,387 | -1.00(-1.04%) |
Jul 07, 2017 | 95.75 | 96.27 | 95.02 | 96.19 | 1,108,275 | +0.63(+0.66%) |
Jul 06, 2017 | 96.59 | 96.66 | 95.24 | 95.56 | 1,199,103 | -1.17(-1.21%) |
Jul 05, 2017 | 97.14 | 97.77 | 96.41 | 96.73 | 753,484 | +0.11(+0.12%) |
Jul 03, 2017 | 97.57 | 98.62 | 96.61 | 96.61 | 968,509 | -0.44(-0.45%) |
Jun 30, 2017 | 96.77 | 97.57 | 96.68 | 97.05 | 1,023,525 | +0.54(+0.56%) |
Jun 29, 2017 | 97.19 | 97.67 | 95.70 | 96.51 | 1,214,373 | -0.50(-0.51%) |
Jun 28, 2017 | 96.20 | 97.28 | 95.90 | 97.01 | 975,501 | +1.43(+1.50%) |
Jun 27, 2017 | 95.96 | 96.26 | 95.15 | 95.57 | 1,117,558 | -0.51(-0.53%) |
Jun 26, 2017 | 95.81 | 96.60 | 95.59 | 96.08 | 949,079 | +0.31(+0.32%) |
Jun 23, 2017 | 95.74 | 95.94 | 95.17 | 95.77 | 1,443,829 | +0.12(+0.13%) |
Jun 22, 2017 | 95.22 | 96.37 | 95.12 | 95.65 | 887,026 | +0.46(+0.49%) |
Jun 21, 2017 | 94.58 | 95.24 | 94.58 | 95.19 | 873,303 | +0.60(+0.64%) |
Jun 20, 2017 | 94.44 | 95.22 | 94.39 | 94.59 | 1,476,696 | +0.17(+0.18%) |
Jun 19, 2017 | 94.00 | 94.45 | 93.50 | 94.41 | 973,709 | +0.41(+0.44%) |
Jun 16, 2017 | 94.13 | 94.37 | 93.66 | 94.00 | 1,048,892 | -0.05(-0.06%) |
Jun 15, 2017 | 93.10 | 94.05 | 93.01 | 94.05 | 722,910 | +0.44(+0.47%) |
Jun 14, 2017 | 94.86 | 94.86 | 93.22 | 93.62 | 686,920 | -1.05(-1.11%) |
Jun 13, 2017 | 94.18 | 94.72 | 94.05 | 94.67 | 1,143,057 | +0.86(+0.92%) |
Jun 12, 2017 | 94.62 | 94.87 | 92.88 | 93.80 | 1,535,578 | -0.85(-0.89%) |
Jun 09, 2017 | 94.59 | 95.02 | 94.32 | 94.65 | 946,445 | +0.08(+0.08%) |
Jun 08, 2017 | 95.22 | 94.10 | 94.57 | 978,009 | -0.53(-0.56%) | |
Jun 07, 2017 | 95.48 | 95.72 | 94.83 | 95.10 | 754,989 | -0.18(-0.19%) |
Jun 06, 2017 | 95.15 | 95.59 | 95.01 | 95.29 | 705,458 | -0.17(-0.18%) |
Jun 05, 2017 | 95.87 | 96.28 | 95.37 | 95.46 | 841,194 | -0.52(-0.55%) |
Jun 02, 2017 | 95.95 | 96.28 | 95.73 | 95.98 | 792,082 | +0.19(+0.20%) |
Jun 01, 2017 | 95.13 | 95.89 | 94.84 | 95.79 | 821,630 | +0.83(+0.87%) |
May 31, 2017 | 94.34 | 95.07 | 94.34 | 94.96 | 999,504 | +0.77(+0.82%) |
May 30, 2017 | 94.25 | 94.96 | 94.07 | 94.19 | 704,394 | -0.08(-0.08%) |
May 26, 2017 | 94.52 | 94.82 | 94.09 | 94.27 | 656,622 | -0.14(-0.15%) |
May 25, 2017 | 93.20 | 94.74 | 92.98 | 94.41 | 777,227 | +1.40(+1.50%) |
May 24, 2017 | 92.99 | 93.29 | 92.64 | 93.02 | 809,720 | +0.03(+0.03%) |
May 23, 2017 | 93.19 | 93.33 | 92.78 | 92.99 | 562,279 | -0.03(-0.04%) |
May 22, 2017 | 92.58 | 93.27 | 92.37 | 93.02 | 706,092 | +0.58(+0.62%) |
May 19, 2017 | 92.42 | 92.69 | 91.92 | 92.45 | 943,004 | +0.21(+0.23%) |
May 18, 2017 | 91.85 | 92.76 | 91.36 | 92.24 | 1,005,497 | +0.46(+0.50%) |
May 17, 2017 | 92.88 | 92.67 | 91.73 | 91.78 | 1,052,307 | -1.11(-1.19%) |
May 16, 2017 | 93.82 | 93.85 | 92.59 | 92.88 | 989,298 | -1.05(-1.12%) |
May 15, 2017 | 92.98 | 94.16 | 92.86 | 93.93 | 1,195,943 | +0.98(+1.05%) |
May 12, 2017 | 93.56 | 93.66 | 92.65 | 92.95 | 1,062,815 | -0.82(-0.88%) |
May 11, 2017 | 94.00 | 94.47 | 93.58 | 93.77 | 1,341,502 | -0.38(-0.41%) |
May 10, 2017 | 93.42 | 94.26 | 93.33 | 94.16 | 815,568 | +0.50(+0.53%) |
May 09, 2017 | 93.55 | 93.96 | 93.25 | 93.66 | 1,173,948 | +0.08(+0.08%) |
May 08, 2017 | 93.57 | 94.29 | 93.33 | 93.58 | 805,404 | +0.09(+0.09%) |
May 05, 2017 | 93.79 | 93.90 | 93.28 | 93.50 | 1,002,446 | -0.11(-0.12%) |
May 04, 2017 | 93.41 | 93.97 | 93.10 | 93.61 | 1,077,570 | +0.42(+0.45%) |
May 03, 2017 | 93.22 | 93.47 | 92.69 | 93.19 | 1,592,026 | -0.05(-0.06%) |
May 02, 2017 | 93.18 | 93.61 | 92.74 | 93.24 | 1,128,975 | +0.46(+0.50%) |
May 01, 2017 | 92.32 | 93.12 | 92.01 | 92.78 | 842,365 | +0.66(+0.72%) |
Apr 28, 2017 | 92.33 | 92.80 | 91.97 | 92.12 | 1,076,975 | -0.26(-0.28%) |
Apr 27, 2017 | 92.53 | 93.05 | 92.21 | 92.38 | 1,015,506 | +0.04(+0.05%) |
Apr 26, 2017 | 92.65 | 93.05 | 91.95 | 92.33 | 1,404,758 | -0.10(-0.10%) |
Apr 25, 2017 | 90.44 | 92.54 | 90.06 | 92.43 | 2,102,952 | +1.55(+1.71%) |
Apr 24, 2017 | 90.68 | 91.25 | 90.24 | 90.88 | 1,923,296 | +0.69(+0.76%) |
Apr 21, 2017 | 90.97 | 91.89 | 90.08 | 90.19 | 2,533,642 | -0.64(-0.70%) |
Apr 20, 2017 | 87.02 | 90.95 | 86.63 | 90.82 | 3,814,138 | +5.17(+6.03%) |
Apr 19, 2017 | 85.12 | 85.70 | 85.08 | 85.66 | 974,500 | +0.87(+1.03%) |
Apr 18, 2017 | 85.08 | 85.21 | 84.61 | 84.78 | 1,035,807 | -0.58(-0.68%) |
Apr 17, 2017 | 85.03 | 85.39 | 84.84 | 85.36 | 895,312 | +0.45(+0.53%) |
Apr 13, 2017 | 85.55 | 85.59 | 84.81 | 84.90 | 708,986 | -0.76(-0.89%) |
Apr 12, 2017 | 85.91 | 85.96 | 85.25 | 85.66 | 490,594 | -0.10(-0.11%) |
Apr 11, 2017 | 85.52 | 85.81 | 84.97 | 85.76 | 512,704 | +0.02(+0.02%) |
Apr 10, 2017 | 85.42 | 85.95 | 84.99 | 85.74 | 433,742 | +0.31(+0.37%) |
Apr 07, 2017 | 85.35 | 85.60 | 84.96 | 85.43 | 525,182 | -0.01(-0.01%) |
Apr 06, 2017 | 85.47 | 85.51 | 84.66 | 85.44 | 780,945 | -0.03(-0.03%) |
Apr 05, 2017 | 85.48 | 86.27 | 85.18 | 85.46 | 1,108,391 | +0.24(+0.28%) |
Apr 04, 2017 | 85.58 | 85.80 | 84.97 | 85.23 | 1,002,022 | -0.34(-0.40%) |
Apr 03, 2017 | 85.43 | 85.87 | 85.22 | 85.57 | 885,162 | +0.24(+0.28%) |
Mar 31, 2017 | 85.25 | 85.49 | 85.03 | 85.33 | 901,004 | -0.16(-0.18%) |
Mar 30, 2017 | 85.34 | 85.66 | 85.17 | 85.49 | 516,791 | +0.13(+0.15%) |
Mar 29, 2017 | 85.71 | 85.73 | 85.27 | 85.36 | 575,800 | -0.54(-0.63%) |
Mar 28, 2017 | 85.61 | 86.07 | 84.95 | 85.90 | 837,561 | +0.17(+0.20%) |
Mar 27, 2017 | 85.22 | 85.88 | 84.72 | 85.72 | 929,342 | -0.05(-0.06%) |
Mar 24, 2017 | 85.51 | 86.22 | 85.40 | 85.78 | 1,017,203 | +0.37(+0.44%) |
Mar 23, 2017 | 85.57 | 86.35 | 85.25 | 85.40 | 789,177 | -0.26(-0.30%) |
Mar 22, 2017 | 85.72 | 85.85 | 85.15 | 85.66 | 1,008,639 | +0.12(+0.14%) |
Mar 21, 2017 | 86.35 | 86.69 | 85.18 | 85.54 | 1,294,555 | -0.64(-0.75%) |
Mar 20, 2017 | 86.33 | 86.44 | 85.92 | 86.18 | 662,904 | +0.10(+0.11%) |
Mar 17, 2017 | 85.89 | 86.33 | 85.83 | 86.09 | 1,780,989 | +0.30(+0.34%) |
Mar 16, 2017 | 86.75 | 86.91 | 85.51 | 85.79 | 1,247,080 | -0.89(-1.02%) |
Mar 15, 2017 | 85.92 | 86.76 | 85.64 | 86.68 | 1,046,790 | +0.94(+1.09%) |
Mar 14, 2017 | 86.04 | 86.43 | 85.33 | 85.74 | 954,074 | -0.11(-0.13%) |
Mar 13, 2017 | 85.98 | 86.01 | 85.28 | 85.85 | 704,396 | +0.01(+0.01%) |
Mar 10, 2017 | 85.28 | 86.00 | 85.18 | 85.85 | 631,815 | +0.50(+0.59%) |
Mar 09, 2017 | 85.18 | 85.69 | 84.82 | 85.34 | 584,330 | +0.24(+0.29%) |
Mar 08, 2017 | 85.12 | 85.66 | 85.01 | 85.10 | 691,795 | -0.22(-0.25%) |
Mar 07, 2017 | 85.12 | 85.68 | 84.78 | 85.31 | 793,596 | -0.17(-0.20%) |
Mar 06, 2017 | 85.22 | 85.69 | 84.98 | 85.49 | 792,372 | -0.13(-0.15%) |
Mar 03, 2017 | 85.42 | 85.73 | 85.17 | 85.62 | 586,948 | +0.22(+0.25%) |
Mar 02, 2017 | 85.38 | 85.69 | 85.03 | 85.40 | 700,578 | -0.11(-0.13%) |
Mar 01, 2017 | 84.97 | 85.82 | 84.72 | 85.51 | 963,059 | +0.83(+0.99%) |
Feb 28, 2017 | 84.47 | 85.02 | 84.41 | 84.68 | 799,655 | -0.03(-0.03%) |
Feb 27, 2017 | 84.64 | 84.83 | 84.43 | 84.71 | 594,313 | +0.14(+0.16%) |
Feb 24, 2017 | 83.19 | 84.60 | 82.99 | 84.57 | 928,764 | +1.48(+1.78%) |
Feb 23, 2017 | 83.17 | 83.50 | 82.79 | 83.09 | 811,500 | +0.01(+0.01%) |
Feb 22, 2017 | 83.03 | 83.39 | 82.86 | 83.08 | 899,527 | -0.23(-0.28%) |
Feb 21, 2017 | 82.98 | 83.63 | 82.87 | 83.32 | 734,443 | +0.20(+0.24%) |
Feb 17, 2017 | 83.12 | 83.12 | 83.12 | 0 | +0.30(+0.36%) | |
Feb 16, 2017 | 83.06 | 83.82 | 82.47 | 82.82 | 876,456 | -0.08(-0.09%) |
Feb 15, 2017 | 81.92 | 83.00 | 81.92 | 82.90 | 1,239,746 | +0.68(+0.82%) |
Feb 14, 2017 | 81.48 | 82.27 | 81.48 | 82.22 | 881,506 | +0.56(+0.69%) |
Feb 13, 2017 | 81.35 | 81.77 | 81.35 | 81.66 | 748,640 | +0.35(+0.43%) |
Feb 10, 2017 | 81.55 | 81.88 | 81.21 | 81.31 | 1,010,311 | -0.18(-0.22%) |
Feb 09, 2017 | 80.87 | 81.72 | 80.59 | 81.49 | 874,594 | +0.63(+0.77%) |
Feb 08, 2017 | 80.47 | 81.05 | 80.23 | 80.87 | 717,832 | +0.37(+0.46%) |
Feb 07, 2017 | 80.48 | 80.79 | 80.03 | 80.49 | 940,694 | -0.14(-0.17%) |
Feb 06, 2017 | 81.07 | 81.07 | 80.27 | 80.63 | 855,762 | -0.46(-0.57%) |
Feb 03, 2017 | 80.78 | 81.20 | 80.29 | 81.09 | 858,555 | +0.72(+0.90%) |
Feb 02, 2017 | 80.21 | 80.81 | 79.89 | 80.37 | 1,208,622 | -0.06(-0.08%) |
Feb 01, 2017 | 80.07 | 80.47 | 79.92 | 80.43 | 1,457,591 | +0.55(+0.69%) |
Jan 31, 2017 | 78.81 | 79.91 | 78.42 | 79.88 | 1,592,852 | +1.20(+1.52%) |
Jan 30, 2017 | 80.45 | 80.45 | 78.34 | 78.68 | 1,258,617 | -1.89(-2.35%) |
Jan 27, 2017 | 81.27 | 81.33 | 80.08 | 80.58 | 1,581,820 | -0.15(-0.18%) |
Jan 26, 2017 | 79.61 | 82.68 | 78.70 | 80.73 | 1,924,365 | +0.88(+1.10%) |
Jan 25, 2017 | 79.47 | 80.33 | 79.41 | 79.85 | 1,159,908 | +0.47(+0.59%) |
Jan 24, 2017 | 79.45 | 79.47 | 79.01 | 79.38 | 1,069,133 | +0.23(+0.30%) |
Jan 23, 2017 | 79.13 | 79.27 | 78.65 | 79.14 | 1,389,753 | +0.06(+0.08%) |
Jan 20, 2017 | 79.66 | 79.77 | 78.62 | 79.08 | 1,343,670 | -0.46(-0.58%) |
Jan 19, 2017 | 80.57 | 80.85 | 79.48 | 79.54 | 1,447,463 | -1.24(-1.54%) |
Jan 18, 2017 | 80.57 | 81.14 | 80.08 | 80.79 | 925,210 | +0.61(+0.76%) |
Jan 17, 2017 | 80.47 | 80.53 | 79.68 | 80.18 | 884,033 | -0.38(-0.47%) |
Jan 13, 2017 | 80.56 | 80.56 | 80.56 | 0 | -0.36(-0.45%) | |
Jan 12, 2017 | 80.77 | 80.98 | 80.26 | 80.93 | 789,527 | -0.13(-0.16%) |
Jan 11, 2017 | 80.89 | 81.55 | 80.34 | 81.06 | 829,069 | +0.23(+0.29%) |
Jan 10, 2017 | 80.18 | 80.87 | 79.77 | 80.82 | 1,195,086 | +0.50(+0.62%) |
Jan 09, 2017 | 80.01 | 80.54 | 79.59 | 80.33 | 1,098,696 | +0.36(+0.45%) |
Jan 06, 2017 | 80.06 | 80.57 | 79.94 | 79.97 | 903,022 | -0.19(-0.24%) |
Jan 05, 2017 | 80.17 | 80.46 | 79.45 | 80.16 | 1,259,182 | -0.33(-0.41%) |
Jan 04, 2017 | 80.35 | 80.75 | 80.01 | 80.49 | 1,065,677 | +0.54(+0.67%) |
Jan 03, 2017 | 80.22 | 80.73 | 79.59 | 79.95 | 1,169,246 | +0.48(+0.60%) |
Dec 30, 2016 | 79.48 | 79.48 | 79.48 | 0 | +0.03(+0.03%) | |
Dec 29, 2016 | 79.43 | 79.89 | 79.12 | 79.45 | 646,152 | +0.10(+0.12%) |
Dec 28, 2016 | 79.88 | 80.00 | 79.24 | 79.36 | 393,341 | -0.65(-0.81%) |
Dec 27, 2016 | 80.10 | 80.51 | 79.75 | 80.01 | 393,070 | +0.09(+0.11%) |
Dec 23, 2016 | 79.92 | 79.92 | 79.92 | 0 | +0.52(+0.65%) | |
Dec 22, 2016 | 79.78 | 79.96 | 78.92 | 79.40 | 1,417,425 | -0.20(-0.25%) |
Dec 21, 2016 | 79.80 | 80.14 | 79.36 | 79.60 | 1,029,468 | -0.48(-0.60%) |
Dec 20, 2016 | 80.20 | 80.92 | 79.92 | 80.08 | 971,689 | +0.19(+0.24%) |
Dec 19, 2016 | 79.50 | 80.26 | 79.32 | 79.89 | 1,147,276 | +0.06(+0.08%) |
Dec 16, 2016 | 79.81 | 80.43 | 79.32 | 79.83 | 1,910,711 | +0.29(+0.36%) |
Dec 15, 2016 | 78.44 | 79.63 | 78.26 | 79.55 | 1,146,956 | +0.80(+1.02%) |
Dec 14, 2016 | 79.44 | 79.62 | 78.43 | 78.74 | 1,154,554 | -0.78(-0.98%) |
Dec 13, 2016 | 79.27 | 80.06 | 79.18 | 79.52 | 1,304,410 | +0.21(+0.26%) |
Dec 12, 2016 | 79.16 | 79.87 | 78.78 | 79.31 | 1,511,147 | +0.49(+0.63%) |
Dec 09, 2016 | 77.46 | 78.90 | 77.36 | 78.82 | 1,008,725 | +1.26(+1.63%) |
Dec 08, 2016 | 76.88 | 77.80 | 76.88 | 77.56 | 1,067,590 | +0.84(+1.09%) |
Dec 07, 2016 | 76.66 | 77.07 | 75.96 | 76.72 | 951,506 | +0.03(+0.05%) |
Dec 06, 2016 | 76.39 | 76.96 | 76.06 | 76.68 | 727,596 | +0.30(+0.40%) |
Dec 05, 2016 | 76.14 | 76.53 | 75.74 | 76.38 | 871,003 | +0.28(+0.36%) |
Dec 02, 2016 | 75.53 | 76.82 | 75.53 | 76.11 | 1,195,691 | +0.48(+0.63%) |
Dec 01, 2016 | 75.58 | 76.09 | 75.15 | 75.63 | 1,128,312 | -0.01(-0.01%) |
Nov 30, 2016 | 76.59 | 77.11 | 75.61 | 75.64 | 1,644,366 | -1.12(-1.45%) |
Nov 29, 2016 | 76.55 | 77.08 | 76.30 | 76.75 | 976,401 | +0.45(+0.59%) |
Nov 28, 2016 | 76.17 | 76.52 | 75.91 | 76.30 | 1,342,114 | -0.08(-0.10%) |
Nov 25, 2016 | 76.04 | 76.40 | 75.92 | 76.38 | 614,278 | +0.43(+0.57%) |
Nov 23, 2016 | 75.95 | 75.95 | 75.95 | 0 | +1.02(+1.36%) | |
Nov 22, 2016 | 75.49 | 75.75 | 74.75 | 74.93 | 1,602,129 | -0.56(-0.74%) |
Nov 21, 2016 | 74.08 | 75.66 | 73.96 | 75.49 | 1,852,515 | +1.51(+2.05%) |
Nov 18, 2016 | 74.10 | 74.41 | 73.72 | 73.98 | 2,941,588 | -0.22(-0.29%) |
Nov 17, 2016 | 73.29 | 74.28 | 73.15 | 74.19 | 1,545,142 | +0.95(+1.30%) |
Nov 16, 2016 | 73.55 | 74.00 | 73.05 | 73.24 | 1,291,431 | -0.44(-0.60%) |
Nov 15, 2016 | 73.55 | 73.99 | 73.31 | 73.68 | 2,082,985 | +0.09(+0.12%) |
Nov 14, 2016 | 71.99 | 74.05 | 71.81 | 73.60 | 4,191,795 | +3.15(+4.47%) |
Nov 11, 2016 | 70.37 | 70.92 | 69.90 | 70.45 | 1,784,713 | -0.04(-0.06%) |
Nov 10, 2016 | 70.03 | 70.73 | 69.64 | 70.49 | 2,167,582 | +0.94(+1.36%) |
Nov 09, 2016 | 71.18 | 71.78 | 68.56 | 69.55 | 2,803,764 | -2.68(-3.71%) |
Nov 08, 2016 | 71.26 | 72.42 | 70.93 | 72.23 | 1,121,260 | +0.91(+1.27%) |
Nov 07, 2016 | 71.09 | 71.52 | 70.72 | 71.32 | 1,289,933 | +1.08(+1.54%) |
Nov 04, 2016 | 70.34 | 70.64 | 70.00 | 70.24 | 1,490,815 | -0.07(-0.10%) |
Nov 03, 2016 | 70.24 | 70.98 | 70.14 | 70.31 | 1,529,958 | +0.28(+0.40%) |
Nov 02, 2016 | 69.70 | 71.05 | 69.70 | 70.03 | 1,195,829 | +0.39(+0.56%) |
Nov 01, 2016 | 70.62 | 70.62 | 68.88 | 69.65 | 1,323,536 | -0.79(-1.12%) |
Oct 31, 2016 | 69.83 | 70.48 | 69.67 | 70.43 | 1,521,122 | +0.86(+1.24%) |
Oct 28, 2016 | 68.88 | 70.03 | 68.43 | 69.57 | 1,212,498 | +0.44(+0.64%) |
Oct 27, 2016 | 69.59 | 69.77 | 68.88 | 69.13 | 1,506,801 | -0.19(-0.27%) |
Oct 26, 2016 | 71.49 | 71.78 | 68.97 | 69.32 | 2,398,596 | -2.61(-3.63%) |
Oct 25, 2016 | 72.48 | 72.56 | 71.39 | 71.93 | 1,233,062 | -0.43(-0.60%) |
Oct 24, 2016 | 72.99 | 72.99 | 72.26 | 72.36 | 860,351 | -0.02(-0.02%) |
Oct 21, 2016 | 72.85 | 72.88 | 72.21 | 72.38 | 765,153 | -0.76(-1.04%) |
Oct 20, 2016 | 71.49 | 73.38 | 71.17 | 73.14 | 2,063,537 | +1.38(+1.92%) |
Oct 19, 2016 | 72.42 | 72.65 | 71.52 | 71.76 | 1,727,760 | -0.62(-0.86%) |
Oct 18, 2016 | 72.47 | 72.99 | 72.37 | 72.39 | 1,190,758 | +0.57(+0.79%) |
Oct 17, 2016 | 71.89 | 72.32 | 71.76 | 71.82 | 739,863 | -0.11(-0.16%) |
Oct 14, 2016 | 72.38 | 72.59 | 71.93 | 71.93 | 672,309 | -0.13(-0.18%) |
Oct 13, 2016 | 71.51 | 72.43 | 71.17 | 72.06 | 1,052,771 | +0.08(+0.11%) |
Oct 12, 2016 | 72.17 | 72.39 | 71.72 | 71.98 | 1,096,268 | -0.07(-0.10%) |
Oct 11, 2016 | 73.01 | 73.23 | 71.99 | 72.05 | 1,140,340 | -1.31(-1.79%) |
Oct 10, 2016 | 73.51 | 73.82 | 73.29 | 73.36 | 724,741 | +0.08(+0.11%) |
Oct 07, 2016 | 73.04 | 73.51 | 72.59 | 73.29 | 981,079 | +0.44(+0.61%) |
Oct 06, 2016 | 72.47 | 72.86 | 72.20 | 72.84 | 671,642 | +0.16(+0.21%) |
Oct 05, 2016 | 72.46 | 73.15 | 72.36 | 72.69 | 774,118 | +0.31(+0.43%) |
Oct 04, 2016 | 72.76 | 73.10 | 71.88 | 72.38 | 787,774 | -0.33(-0.45%) |
Oct 03, 2016 | 72.82 | 73.06 | 72.27 | 72.71 | 804,396 | -0.48(-0.66%) |
Sep 30, 2016 | 72.25 | 73.45 | 71.67 | 73.19 | 1,394,165 | +1.28(+1.78%) |
Sep 29, 2016 | 72.93 | 73.14 | 71.73 | 71.91 | 764,501 | -1.20(-1.64%) |
Sep 28, 2016 | 73.06 | 73.21 | 72.37 | 73.11 | 772,849 | +0.05(+0.07%) |
Sep 27, 2016 | 72.75 | 73.24 | 72.40 | 73.06 | 954,183 | +0.23(+0.32%) |
Sep 26, 2016 | 73.07 | 73.40 | 72.72 | 72.82 | 992,374 | -0.71(-0.97%) |
Sep 23, 2016 | 73.63 | 73.99 | 73.15 | 73.54 | 890,321 | -0.25(-0.34%) |
Sep 22, 2016 | 73.23 | 73.92 | 73.22 | 73.79 | 1,046,226 | +0.75(+1.03%) |
Sep 21, 2016 | 71.64 | 73.10 | 71.60 | 73.04 | 1,399,501 | +1.51(+2.12%) |
Sep 20, 2016 | 71.93 | 72.15 | 71.36 | 71.52 | 776,370 | -0.15(-0.22%) |
Sep 19, 2016 | 71.71 | 72.38 | 71.63 | 71.68 | 924,929 | +0.03(+0.04%) |
Sep 16, 2016 | 71.38 | 71.76 | 70.91 | 71.65 | 1,327,147 | +0.17(+0.24%) |
Sep 15, 2016 | 70.67 | 71.81 | 70.36 | 71.48 | 1,132,501 | +0.83(+1.17%) |
Sep 14, 2016 | 70.93 | 70.98 | 70.27 | 70.65 | 1,626,071 | -0.19(-0.27%) |
Sep 13, 2016 | 70.25 | 72.20 | 69.66 | 70.84 | 2,247,948 | +0.03(+0.05%) |
Sep 12, 2016 | 69.37 | 70.98 | 69.37 | 70.81 | 1,595,589 | +1.16(+1.67%) |
Sep 09, 2016 | 71.73 | 71.74 | 69.65 | 69.65 | 1,294,644 | -2.76(-3.82%) |
Sep 08, 2016 | 72.38 | 72.73 | 72.16 | 72.41 | 1,503,897 | -0.11(-0.15%) |
Sep 07, 2016 | 71.72 | 72.57 | 71.70 | 72.52 | 1,452,681 | +0.79(+1.10%) |
Sep 06, 2016 | 71.45 | 71.74 | 71.15 | 71.73 | 1,771,229 | +0.26(+0.36%) |
Sep 02, 2016 | 71.15 | 71.47 | 71.47 | 71.47 | 2,675,978 | +0.59(+0.83%) |