Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 90.93 | 91.35 | 90.53 | 90.93 | 3,178,231 | +0.31(+0.34%) |
Aug 30, 2017 | 90.67 | 91.17 | 90.49 | 90.61 | 3,003,226 | -0.03(-0.03%) |
Aug 29, 2017 | 89.60 | 90.85 | 89.29 | 90.64 | 3,696,168 | +0.89(+0.99%) |
Aug 28, 2017 | 90.49 | 90.70 | 89.55 | 89.76 | 3,220,249 | -0.60(-0.67%) |
Aug 25, 2017 | 90.40 | 91.21 | 90.25 | 90.36 | 2,880,940 | +0.58(+0.65%) |
Aug 24, 2017 | 90.48 | 90.57 | 89.65 | 89.77 | 3,225,116 | -0.40(-0.45%) |
Aug 23, 2017 | 90.81 | 91.33 | 90.06 | 90.18 | 3,312,766 | -1.00(-1.10%) |
Aug 22, 2017 | 89.94 | 91.38 | 89.94 | 91.18 | 3,487,090 | +1.63(+1.82%) |
Aug 21, 2017 | 89.31 | 89.67 | 88.74 | 89.55 | 2,649,351 | +0.35(+0.39%) |
Aug 18, 2017 | 88.73 | 89.81 | 88.31 | 89.20 | 3,778,191 | +0.62(+0.70%) |
Aug 17, 2017 | 90.46 | 90.69 | 88.56 | 88.58 | 3,805,225 | -2.29(-2.52%) |
Aug 16, 2017 | 90.24 | 91.10 | 89.90 | 90.87 | 3,396,048 | +0.86(+0.95%) |
Aug 15, 2017 | 90.10 | 90.12 | 89.55 | 90.01 | 3,089,443 | +0.10(+0.11%) |
Aug 14, 2017 | 89.55 | 90.29 | 89.45 | 89.91 | 3,715,528 | +1.00(+1.12%) |
Aug 11, 2017 | 88.61 | 89.79 | 88.34 | 88.91 | 3,891,612 | +0.76(+0.86%) |
Aug 10, 2017 | 88.77 | 89.66 | 88.11 | 88.16 | 4,087,565 | -0.93(-1.04%) |
Aug 09, 2017 | 88.11 | 89.13 | 88.00 | 89.09 | 3,568,774 | +0.61(+0.69%) |
Aug 08, 2017 | 87.74 | 89.56 | 87.48 | 88.48 | 3,821,526 | +0.42(+0.48%) |
Aug 07, 2017 | 87.87 | 88.19 | 87.59 | 88.06 | 2,962,596 | +0.08(+0.09%) |
Aug 04, 2017 | 88.16 | 88.79 | 87.57 | 87.98 | 4,825,433 | -0.06(-0.07%) |
Aug 03, 2017 | 88.06 | 88.45 | 87.80 | 88.04 | 5,533,183 | +0.19(+0.22%) |
Aug 02, 2017 | 87.42 | 88.21 | 87.33 | 87.85 | 5,207,738 | +0.30(+0.34%) |
Aug 01, 2017 | 88.39 | 88.42 | 87.33 | 87.55 | 5,099,711 | -0.84(-0.95%) |
Jul 31, 2017 | 88.82 | 89.26 | 88.35 | 88.39 | 4,969,802 | -0.29(-0.33%) |
Jul 28, 2017 | 87.06 | 88.76 | 87.06 | 88.68 | 5,208,013 | +1.63(+1.87%) |
Jul 27, 2017 | 89.26 | 89.27 | 86.76 | 87.05 | 7,505,950 | -2.59(-2.89%) |
Jul 26, 2017 | 90.22 | 90.38 | 89.17 | 89.64 | 3,801,532 | -0.46(-0.51%) |
Jul 25, 2017 | 89.53 | 90.43 | 89.03 | 90.11 | 4,570,100 | +1.12(+1.25%) |
Jul 24, 2017 | 89.94 | 90.50 | 88.98 | 88.99 | 6,221,111 | -1.02(-1.13%) |
Jul 21, 2017 | 90.22 | 90.79 | 89.94 | 90.01 | 6,479,448 | -1.11(-1.22%) |
Jul 20, 2017 | 92.58 | 89.52 | 91.12 | 7,896,611 | -1.46(-1.58%) | |
Jul 19, 2017 | 92.90 | 93.55 | 91.74 | 92.58 | 4,878,247 | -1.21(-1.29%) |
Jul 18, 2017 | 93.57 | 94.07 | 93.16 | 93.79 | 2,736,862 | +0.17(+0.18%) |
Jul 17, 2017 | 93.91 | 93.95 | 93.28 | 93.62 | 2,832,172 | -0.41(-0.44%) |
Jul 14, 2017 | 93.70 | 94.19 | 93.34 | 94.03 | 2,453,911 | +0.58(+0.62%) |
Jul 13, 2017 | 93.78 | 94.06 | 93.05 | 93.45 | 2,510,376 | -0.31(-0.33%) |
Jul 12, 2017 | 93.63 | 94.62 | 93.45 | 93.76 | 2,900,623 | +0.53(+0.57%) |
Jul 11, 2017 | 93.33 | 93.61 | 92.46 | 93.22 | 2,745,367 | +0.08(+0.08%) |
Jul 10, 2017 | 92.72 | 93.99 | 92.59 | 93.15 | 4,038,558 | +0.13(+0.14%) |
Jul 07, 2017 | 92.62 | 93.20 | 91.72 | 93.02 | 3,265,211 | +0.51(+0.55%) |
Jul 06, 2017 | 92.50 | 93.11 | 92.14 | 92.51 | 3,476,111 | -0.42(-0.45%) |
Jul 05, 2017 | 94.55 | 94.55 | 92.92 | 92.93 | 3,107,831 | -1.54(-1.63%) |
Jul 03, 2017 | 93.59 | 94.76 | 93.59 | 94.47 | 2,104,412 | +0.97(+1.04%) |
Jun 30, 2017 | 92.89 | 94.04 | 92.60 | 93.50 | 4,052,683 | +0.88(+0.95%) |
Jun 29, 2017 | 93.71 | 93.87 | 92.55 | 92.62 | 2,801,346 | -0.76(-0.81%) |
Jun 28, 2017 | 92.96 | 93.54 | 92.46 | 93.38 | 4,156,823 | +1.22(+1.32%) |
Jun 27, 2017 | 92.84 | 93.06 | 92.14 | 92.16 | 3,696,577 | -0.58(-0.63%) |
Jun 26, 2017 | 93.09 | 93.70 | 92.26 | 92.74 | 3,496,677 | -0.06(-0.06%) |
Jun 23, 2017 | 92.02 | 93.61 | 91.70 | 92.80 | 16,442,128 | +0.61(+0.66%) |
Jun 22, 2017 | 92.63 | 92.63 | 91.51 | 92.19 | 3,609,476 | -0.20(-0.21%) |
Jun 21, 2017 | 93.16 | 93.16 | 92.36 | 92.39 | 4,337,407 | -0.63(-0.67%) |
Jun 20, 2017 | 95.51 | 95.75 | 92.95 | 93.02 | 5,133,293 | -2.99(-3.11%) |
Jun 19, 2017 | 95.89 | 96.25 | 95.09 | 96.01 | 3,771,965 | +0.39(+0.40%) |
Jun 16, 2017 | 95.17 | 95.62 | 94.38 | 95.62 | 4,818,113 | +0.61(+0.64%) |
Jun 15, 2017 | 93.60 | 95.13 | 93.42 | 95.01 | 3,292,798 | +0.75(+0.79%) |
Jun 14, 2017 | 95.89 | 95.91 | 93.88 | 94.26 | 3,533,404 | -1.49(-1.56%) |
Jun 13, 2017 | 94.60 | 95.86 | 94.43 | 95.76 | 2,777,816 | +1.21(+1.28%) |
Jun 12, 2017 | 94.20 | 94.64 | 93.82 | 94.55 | 4,127,493 | +0.33(+0.35%) |
Jun 09, 2017 | 94.43 | 94.68 | 93.16 | 94.22 | 2,907,997 | -0.08(-0.08%) |
Jun 08, 2017 | 94.45 | 93.37 | 94.30 | 3,691,868 | +0.63(+0.67%) | |
Jun 07, 2017 | 93.75 | 93.99 | 93.13 | 93.67 | 2,955,518 | +0.13(+0.14%) |
Jun 06, 2017 | 94.17 | 94.54 | 93.50 | 93.54 | 3,404,214 | -1.06(-1.12%) |
Jun 05, 2017 | 95.64 | 95.70 | 94.46 | 94.60 | 3,290,685 | -0.87(-0.91%) |
Jun 02, 2017 | 95.20 | 96.37 | 94.65 | 95.46 | 4,001,782 | +0.52(+0.55%) |
Jun 01, 2017 | 94.93 | 95.46 | 94.43 | 94.94 | 3,242,267 | +0.25(+0.26%) |
May 31, 2017 | 95.28 | 95.28 | 93.88 | 94.69 | 5,817,497 | -0.44(-0.46%) |
May 30, 2017 | 94.49 | 95.33 | 94.26 | 95.13 | 3,445,862 | +0.21(+0.22%) |
May 26, 2017 | 93.41 | 95.08 | 93.18 | 94.92 | 4,545,080 | +1.27(+1.35%) |
May 25, 2017 | 92.74 | 93.88 | 92.36 | 93.66 | 4,536,093 | +1.41(+1.53%) |
May 24, 2017 | 92.12 | 92.75 | 91.73 | 92.25 | 3,480,609 | +0.04(+0.05%) |
May 23, 2017 | 92.17 | 92.59 | 91.60 | 92.21 | 3,200,629 | +0.15(+0.16%) |
May 22, 2017 | 91.80 | 92.29 | 91.19 | 92.06 | 3,541,731 | +0.67(+0.73%) |
May 19, 2017 | 91.69 | 92.32 | 91.21 | 91.39 | 4,217,427 | -0.08(-0.08%) |
May 18, 2017 | 90.61 | 92.74 | 90.07 | 91.47 | 5,437,519 | +0.50(+0.54%) |
May 17, 2017 | 94.77 | 94.11 | 90.82 | 90.98 | 5,206,529 | -3.79(-4.00%) |
May 16, 2017 | 95.38 | 95.48 | 94.43 | 94.77 | 3,007,715 | -0.24(-0.25%) |
May 15, 2017 | 94.39 | 95.22 | 94.34 | 95.01 | 2,901,848 | +0.68(+0.72%) |
May 12, 2017 | 93.61 | 94.59 | 93.61 | 94.32 | 4,228,231 | +0.32(+0.35%) |
May 11, 2017 | 93.05 | 94.44 | 92.84 | 94.00 | 4,495,064 | +0.67(+0.71%) |
May 10, 2017 | 94.02 | 94.02 | 93.03 | 93.33 | 4,159,510 | -0.55(-0.58%) |
May 09, 2017 | 93.79 | 94.44 | 93.50 | 93.88 | 2,838,773 | -0.05(-0.05%) |
May 08, 2017 | 94.25 | 94.59 | 93.70 | 93.93 | 4,013,000 | -0.60(-0.63%) |
May 05, 2017 | 94.42 | 94.55 | 94.02 | 94.53 | 3,606,257 | +0.33(+0.35%) |
May 04, 2017 | 94.95 | 95.28 | 94.02 | 94.20 | 3,077,940 | -0.47(-0.50%) |
May 03, 2017 | 94.48 | 94.95 | 94.20 | 94.66 | 3,158,363 | -0.18(-0.19%) |
May 02, 2017 | 95.41 | 95.86 | 94.72 | 94.84 | 4,474,646 | -0.44(-0.46%) |
May 01, 2017 | 95.99 | 96.20 | 95.28 | 95.28 | 3,383,023 | -0.31(-0.32%) |
Apr 28, 2017 | 96.93 | 97.29 | 95.03 | 95.59 | 4,163,563 | -1.34(-1.38%) |
Apr 27, 2017 | 95.64 | 98.31 | 95.53 | 96.93 | 6,039,882 | +2.87(+3.05%) |
Apr 26, 2017 | 94.38 | 95.59 | 93.77 | 94.06 | 7,383,489 | -0.26(-0.28%) |
Apr 25, 2017 | 93.34 | 94.56 | 93.11 | 94.32 | 4,674,233 | +0.98(+1.05%) |
Apr 24, 2017 | 93.49 | 93.90 | 93.20 | 93.34 | 3,769,188 | +0.90(+0.97%) |
Apr 21, 2017 | 92.38 | 92.87 | 91.89 | 92.44 | 3,682,549 | +0.32(+0.35%) |
Apr 20, 2017 | 92.35 | 93.36 | 92.09 | 92.12 | 4,921,330 | +0.95(+1.04%) |
Apr 19, 2017 | 91.17 | 92.02 | 90.73 | 91.17 | 3,917,198 | +0.47(+0.52%) |
Apr 18, 2017 | 90.05 | 91.08 | 89.81 | 90.70 | 3,241,008 | +0.22(+0.25%) |
Apr 17, 2017 | 89.56 | 90.51 | 88.89 | 90.48 | 3,249,060 | +1.02(+1.15%) |
Apr 13, 2017 | 90.07 | 90.56 | 89.46 | 89.46 | 2,779,172 | -0.67(-0.75%) |
Apr 12, 2017 | 92.27 | 92.32 | 90.05 | 90.13 | 3,568,009 | -1.74(-1.90%) |
Apr 11, 2017 | 91.53 | 92.01 | 90.72 | 91.87 | 2,692,576 | -0.01(-0.01%) |
Apr 10, 2017 | 91.84 | 92.54 | 91.74 | 91.88 | 3,082,502 | +0.50(+0.55%) |
Apr 07, 2017 | 91.63 | 92.02 | 90.99 | 91.38 | 2,582,646 | -0.03(-0.04%) |
Apr 06, 2017 | 89.47 | 91.69 | 89.45 | 91.41 | 5,336,560 | +0.26(+0.29%) |
Apr 05, 2017 | 92.16 | 93.52 | 90.99 | 91.15 | 3,441,390 | -0.38(-0.41%) |
Apr 04, 2017 | 90.25 | 91.56 | 89.76 | 91.52 | 4,035,586 | +1.45(+1.61%) |
Apr 03, 2017 | 90.64 | 91.16 | 89.71 | 90.07 | 3,383,851 | -0.36(-0.40%) |
Mar 31, 2017 | 91.34 | 91.43 | 90.41 | 90.43 | 3,383,072 | -0.87(-0.95%) |
Mar 30, 2017 | 90.28 | 91.74 | 89.92 | 91.30 | 3,468,242 | +1.16(+1.29%) |
Mar 29, 2017 | 89.48 | 90.64 | 89.14 | 90.14 | 3,402,557 | +0.07(+0.08%) |
Mar 28, 2017 | 88.83 | 90.40 | 88.65 | 90.07 | 4,962,892 | +1.26(+1.42%) |
Mar 27, 2017 | 87.85 | 89.23 | 87.43 | 88.81 | 4,464,947 | +0.05(+0.06%) |
Mar 24, 2017 | 88.78 | 89.31 | 88.31 | 88.76 | 3,203,081 | +0.08(+0.09%) |
Mar 23, 2017 | 88.78 | 89.76 | 88.45 | 88.68 | 3,030,907 | -0.16(-0.18%) |
Mar 22, 2017 | 88.41 | 89.21 | 88.00 | 88.84 | 4,803,692 | +0.35(+0.40%) |
Mar 21, 2017 | 90.02 | 90.17 | 88.11 | 88.49 | 4,505,181 | -1.22(-1.36%) |
Mar 20, 2017 | 90.28 | 90.48 | 89.64 | 89.71 | 4,034,962 | -0.78(-0.86%) |
Mar 17, 2017 | 90.01 | 90.54 | 89.73 | 90.49 | 13,347,292 | +0.46(+0.51%) |
Mar 16, 2017 | 90.07 | 90.77 | 89.64 | 90.03 | 4,269,689 | -0.11(-0.12%) |
Mar 15, 2017 | 89.29 | 90.62 | 88.88 | 90.14 | 4,094,927 | +1.03(+1.16%) |
Mar 14, 2017 | 90.46 | 90.74 | 89.06 | 89.11 | 5,040,967 | -1.78(-1.95%) |
Mar 13, 2017 | 90.81 | 91.17 | 90.46 | 90.88 | 4,116,800 | +0.15(+0.16%) |
Mar 10, 2017 | 91.26 | 91.34 | 90.26 | 90.74 | 3,884,188 | +0.09(+0.09%) |
Mar 09, 2017 | 91.19 | 91.36 | 90.28 | 90.65 | 4,838,862 | -0.45(-0.50%) |
Mar 08, 2017 | 92.51 | 92.60 | 90.85 | 91.10 | 4,053,412 | -1.41(-1.52%) |
Mar 07, 2017 | 93.15 | 93.50 | 92.34 | 92.51 | 3,901,769 | -0.91(-0.98%) |
Mar 06, 2017 | 92.85 | 93.61 | 92.63 | 93.43 | 3,501,143 | +0.35(+0.38%) |
Mar 03, 2017 | 93.13 | 93.30 | 92.41 | 93.08 | 2,699,717 | -0.03(-0.03%) |
Mar 02, 2017 | 93.96 | 94.12 | 92.98 | 93.10 | 3,209,256 | -0.91(-0.96%) |
Mar 01, 2017 | 93.09 | 94.47 | 93.09 | 94.01 | 4,761,231 | +1.85(+2.01%) |
Feb 28, 2017 | 91.80 | 92.27 | 91.43 | 92.15 | 4,400,010 | +0.38(+0.41%) |
Feb 27, 2017 | 92.05 | 92.21 | 90.91 | 91.78 | 3,851,735 | -0.20(-0.22%) |
Feb 24, 2017 | 90.17 | 92.00 | 89.79 | 91.98 | 5,426,010 | +1.40(+1.55%) |
Feb 23, 2017 | 92.65 | 92.96 | 90.21 | 90.58 | 5,743,925 | -1.84(-1.99%) |
Feb 22, 2017 | 92.68 | 92.90 | 91.64 | 92.42 | 4,954,679 | -0.68(-0.73%) |
Feb 21, 2017 | 93.38 | 94.08 | 92.83 | 93.10 | 4,911,884 | -0.13(-0.14%) |
Feb 17, 2017 | 93.23 | 93.23 | 93.23 | 0 | +0.36(+0.39%) | |
Feb 16, 2017 | 92.94 | 93.38 | 92.11 | 92.86 | 3,311,446 | -0.33(-0.36%) |
Feb 15, 2017 | 92.13 | 93.37 | 91.83 | 93.19 | 3,949,671 | +0.53(+0.57%) |
Feb 14, 2017 | 91.74 | 92.67 | 91.46 | 92.67 | 3,404,911 | +0.71(+0.78%) |
Feb 13, 2017 | 91.76 | 92.79 | 91.59 | 91.95 | 3,110,481 | +0.38(+0.42%) |
Feb 10, 2017 | 91.58 | 92.10 | 91.43 | 91.57 | 3,272,385 | +0.38(+0.42%) |
Feb 09, 2017 | 91.12 | 91.58 | 90.94 | 91.19 | 4,245,307 | +0.07(+0.07%) |
Feb 08, 2017 | 91.28 | 91.62 | 90.21 | 91.12 | 4,595,702 | -0.26(-0.29%) |
Feb 07, 2017 | 91.84 | 92.33 | 91.13 | 91.39 | 4,115,141 | -0.03(-0.04%) |
Feb 06, 2017 | 91.99 | 92.27 | 91.33 | 91.42 | 3,366,751 | -0.70(-0.76%) |
Feb 03, 2017 | 91.24 | 92.40 | 91.13 | 92.12 | 3,827,957 | +1.03(+1.13%) |
Feb 02, 2017 | 91.00 | 91.33 | 89.90 | 91.09 | 4,977,984 | -0.34(-0.37%) |
Feb 01, 2017 | 90.87 | 91.74 | 90.32 | 91.43 | 5,153,085 | +0.95(+1.05%) |
Jan 31, 2017 | 91.79 | 92.18 | 90.17 | 90.48 | 5,341,676 | -1.21(-1.31%) |
Jan 30, 2017 | 92.50 | 92.50 | 90.27 | 91.68 | 6,283,576 | -1.02(-1.10%) |
Jan 27, 2017 | 93.68 | 93.69 | 91.80 | 92.70 | 4,188,171 | -0.81(-0.86%) |
Jan 26, 2017 | 93.59 | 94.55 | 92.94 | 93.51 | 5,427,159 | -0.23(-0.24%) |
Jan 25, 2017 | 92.78 | 94.23 | 92.54 | 93.74 | 6,052,333 | +1.44(+1.56%) |
Jan 24, 2017 | 91.81 | 92.74 | 91.34 | 92.29 | 5,377,153 | +0.62(+0.68%) |
Jan 23, 2017 | 92.23 | 92.23 | 90.77 | 91.67 | 4,631,974 | -0.52(-0.56%) |
Jan 20, 2017 | 90.69 | 92.23 | 90.50 | 92.19 | 7,586,111 | +2.00(+2.22%) |
Jan 19, 2017 | 91.86 | 92.52 | 89.51 | 90.19 | 11,902,083 | +2.10(+2.38%) |
Jan 18, 2017 | 86.81 | 88.60 | 86.19 | 88.09 | 6,317,858 | +0.34(+0.39%) |
Jan 17, 2017 | 88.88 | 88.98 | 87.31 | 87.75 | 4,007,162 | -1.60(-1.79%) |
Jan 13, 2017 | 89.35 | 89.35 | 89.35 | 0 | +0.47(+0.53%) | |
Jan 12, 2017 | 88.52 | 89.10 | 87.74 | 88.88 | 2,823,572 | +0.36(+0.41%) |
Jan 11, 2017 | 87.74 | 88.99 | 87.46 | 88.52 | 3,374,641 | +0.72(+0.82%) |
Jan 10, 2017 | 87.06 | 88.49 | 86.51 | 87.80 | 4,197,266 | +0.85(+0.98%) |
Jan 09, 2017 | 88.06 | 88.07 | 86.50 | 86.95 | 3,497,236 | -0.65(-0.75%) |
Jan 06, 2017 | 86.62 | 88.09 | 85.91 | 87.60 | 4,549,890 | +0.90(+1.04%) |
Jan 05, 2017 | 87.46 | 87.74 | 85.93 | 86.70 | 4,924,389 | -0.86(-0.98%) |
Jan 04, 2017 | 87.35 | 88.55 | 87.02 | 87.56 | 4,321,092 | +0.53(+0.60%) |
Jan 03, 2017 | 88.69 | 89.38 | 86.65 | 87.03 | 4,504,934 | -0.98(-1.12%) |
Dec 30, 2016 | 88.02 | 88.02 | 88.02 | 0 | -0.63(-0.71%) | |
Dec 29, 2016 | 89.03 | 89.35 | 88.28 | 88.64 | 2,500,093 | -0.29(-0.32%) |
Dec 28, 2016 | 89.77 | 90.26 | 88.79 | 88.93 | 2,119,190 | -0.81(-0.90%) |
Dec 27, 2016 | 89.57 | 89.93 | 89.31 | 89.74 | 1,788,406 | +0.45(+0.50%) |
Dec 23, 2016 | 89.29 | 89.29 | 89.29 | 0 | -0.01(-0.01%) | |
Dec 22, 2016 | 88.39 | 89.37 | 87.75 | 89.30 | 3,527,994 | +0.46(+0.52%) |
Dec 21, 2016 | 88.88 | 89.60 | 88.33 | 88.84 | 2,604,411 | +0.00(+0.00%) |
Dec 20, 2016 | 88.13 | 88.94 | 87.90 | 88.84 | 3,565,412 | +1.06(+1.21%) |
Dec 19, 2016 | 87.51 | 88.19 | 87.12 | 87.78 | 3,368,236 | +0.08(+0.09%) |
Dec 16, 2016 | 88.92 | 89.11 | 87.48 | 87.70 | 7,786,775 | -1.16(-1.31%) |
Dec 15, 2016 | 87.42 | 89.09 | 87.06 | 88.86 | 5,277,400 | +1.58(+1.81%) |
Dec 14, 2016 | 88.50 | 88.99 | 87.16 | 87.29 | 4,181,303 | -1.04(-1.17%) |
Dec 13, 2016 | 88.79 | 88.92 | 87.54 | 88.32 | 4,811,911 | -0.24(-0.27%) |
Dec 12, 2016 | 89.42 | 89.42 | 87.36 | 88.56 | 4,872,625 | -0.57(-0.64%) |
Dec 09, 2016 | 89.04 | 89.54 | 88.31 | 89.13 | 4,828,208 | -0.32(-0.36%) |
Dec 08, 2016 | 90.26 | 90.51 | 88.92 | 89.45 | 4,542,634 | -0.81(-0.90%) |
Dec 07, 2016 | 87.85 | 90.41 | 87.20 | 90.27 | 5,814,006 | +2.70(+3.08%) |
Dec 06, 2016 | 87.44 | 87.70 | 86.84 | 87.57 | 3,802,704 | +0.26(+0.30%) |
Dec 05, 2016 | 87.71 | 88.08 | 87.28 | 87.30 | 4,074,942 | +0.16(+0.19%) |
Dec 02, 2016 | 87.76 | 87.95 | 86.61 | 87.14 | 4,135,838 | -0.63(-0.72%) |
Dec 01, 2016 | 86.45 | 88.25 | 86.26 | 87.77 | 5,592,717 | +1.75(+2.03%) |
Nov 30, 2016 | 86.05 | 87.21 | 85.96 | 86.02 | 7,291,916 | +0.65(+0.76%) |
Nov 29, 2016 | 85.34 | 85.78 | 84.98 | 85.38 | 3,470,143 | -0.10(-0.12%) |
Nov 28, 2016 | 86.01 | 86.07 | 85.26 | 85.48 | 4,120,442 | -0.68(-0.79%) |
Nov 25, 2016 | 85.61 | 86.21 | 85.34 | 86.16 | 1,991,844 | +0.60(+0.70%) |
Nov 23, 2016 | 85.56 | 85.56 | 85.56 | 0 | +0.76(+0.90%) | |
Nov 22, 2016 | 85.32 | 85.42 | 84.72 | 84.80 | 3,970,797 | -0.22(-0.26%) |
Nov 21, 2016 | 84.47 | 85.73 | 84.39 | 85.02 | 4,011,542 | +0.78(+0.92%) |
Nov 18, 2016 | 83.49 | 84.39 | 83.20 | 84.25 | 4,329,246 | +0.86(+1.03%) |
Nov 17, 2016 | 82.46 | 83.49 | 82.26 | 83.38 | 5,189,695 | +0.68(+0.82%) |
Nov 16, 2016 | 83.02 | 83.60 | 82.46 | 82.71 | 3,396,257 | -0.93(-1.11%) |
Nov 15, 2016 | 83.70 | 84.00 | 82.63 | 83.64 | 5,051,894 | -0.27(-0.32%) |
Nov 14, 2016 | 82.30 | 84.92 | 82.29 | 83.91 | 7,841,063 | +2.15(+2.63%) |
Nov 11, 2016 | 81.90 | 82.45 | 80.73 | 81.76 | 7,897,034 | -0.51(-0.63%) |
Nov 10, 2016 | 80.28 | 83.37 | 80.19 | 82.27 | 10,609,129 | +2.99(+3.77%) |
Nov 09, 2016 | 74.16 | 80.14 | 74.16 | 79.28 | 11,441,311 | +2.83(+3.70%) |
Nov 08, 2016 | 76.62 | 76.76 | 75.72 | 76.46 | 5,058,117 | -0.13(-0.17%) |
Nov 07, 2016 | 75.95 | 76.69 | 75.82 | 76.58 | 5,399,463 | +1.68(+2.24%) |
Nov 04, 2016 | 74.85 | 75.51 | 74.58 | 74.90 | 4,438,667 | -0.01(-0.01%) |
Nov 03, 2016 | 74.84 | 75.65 | 74.47 | 74.91 | 5,295,284 | +0.07(+0.09%) |
Nov 02, 2016 | 74.33 | 75.37 | 74.04 | 74.84 | 5,258,325 | +0.68(+0.91%) |
Nov 01, 2016 | 74.81 | 75.01 | 73.47 | 74.17 | 4,716,820 | -0.24(-0.33%) |
Oct 31, 2016 | 74.89 | 75.16 | 74.35 | 74.41 | 4,362,190 | -0.16(-0.21%) |
Oct 28, 2016 | 75.06 | 75.38 | 74.08 | 74.57 | 4,484,532 | -0.38(-0.51%) |
Oct 27, 2016 | 75.28 | 75.44 | 74.75 | 74.95 | 5,174,977 | -0.19(-0.26%) |
Oct 26, 2016 | 75.97 | 75.97 | 74.79 | 75.15 | 5,628,971 | -0.79(-1.04%) |
Oct 25, 2016 | 75.72 | 76.30 | 75.23 | 75.94 | 6,634,846 | +0.09(+0.12%) |
Oct 24, 2016 | 76.61 | 77.21 | 75.76 | 75.85 | 8,339,916 | -0.41(-0.54%) |
Oct 21, 2016 | 75.59 | 77.22 | 75.42 | 76.26 | 9,822,051 | -0.23(-0.30%) |
Oct 20, 2016 | 79.66 | 80.17 | 75.79 | 76.49 | 19,080,610 | -5.47(-6.67%) |
Oct 19, 2016 | 81.56 | 83.07 | 81.23 | 81.96 | 4,393,081 | +0.34(+0.41%) |
Oct 18, 2016 | 82.36 | 82.76 | 81.58 | 81.62 | 4,225,484 | -0.04(-0.05%) |
Oct 17, 2016 | 81.61 | 81.96 | 81.38 | 81.66 | 2,800,546 | -0.06(-0.07%) |
Oct 14, 2016 | 81.92 | 82.92 | 81.71 | 81.72 | 5,838,981 | +0.08(+0.10%) |
Oct 13, 2016 | 80.50 | 81.95 | 79.58 | 81.64 | 5,109,996 | +0.70(+0.87%) |
Oct 12, 2016 | 81.64 | 81.69 | 80.65 | 80.94 | 4,052,351 | -0.53(-0.65%) |
Oct 11, 2016 | 82.13 | 82.26 | 81.02 | 81.47 | 4,979,825 | -0.68(-0.83%) |
Oct 10, 2016 | 83.14 | 83.31 | 82.08 | 82.15 | 3,604,569 | -0.61(-0.73%) |
Oct 07, 2016 | 83.06 | 83.24 | 82.12 | 82.76 | 3,881,203 | -0.24(-0.28%) |
Oct 06, 2016 | 83.00 | 83.38 | 82.66 | 83.00 | 3,660,124 | -0.16(-0.19%) |
Oct 05, 2016 | 82.03 | 83.41 | 81.84 | 83.16 | 3,818,660 | +1.58(+1.93%) |
Oct 04, 2016 | 82.34 | 82.84 | 81.49 | 81.58 | 3,112,125 | -0.57(-0.70%) |
Oct 03, 2016 | 82.01 | 82.61 | 81.91 | 82.15 | 2,818,716 | -0.15(-0.18%) |
Sep 30, 2016 | 81.67 | 82.70 | 81.53 | 82.30 | 5,552,389 | +1.32(+1.64%) |
Sep 29, 2016 | 81.22 | 81.68 | 80.59 | 80.98 | 3,165,689 | -0.17(-0.21%) |
Sep 28, 2016 | 80.15 | 81.21 | 80.12 | 81.15 | 3,001,503 | +1.11(+1.38%) |
Sep 27, 2016 | 79.44 | 80.47 | 79.15 | 80.04 | 3,749,123 | +0.57(+0.71%) |
Sep 26, 2016 | 79.42 | 79.71 | 78.93 | 79.48 | 4,295,726 | -0.13(-0.16%) |
Sep 23, 2016 | 79.98 | 80.11 | 79.51 | 79.60 | 3,451,752 | -0.63(-0.79%) |
Sep 22, 2016 | 80.83 | 81.15 | 80.19 | 80.24 | 3,508,586 | +0.04(+0.05%) |
Sep 21, 2016 | 79.00 | 80.36 | 79.00 | 80.19 | 2,990,902 | +1.59(+2.03%) |
Sep 20, 2016 | 78.93 | 79.06 | 78.41 | 78.60 | 2,935,747 | +0.04(+0.05%) |
Sep 19, 2016 | 78.46 | 79.06 | 78.25 | 78.56 | 3,786,929 | +0.60(+0.77%) |
Sep 16, 2016 | 78.06 | 78.60 | 77.44 | 77.96 | 6,145,019 | -0.47(-0.60%) |
Sep 15, 2016 | 77.87 | 78.68 | 77.06 | 78.43 | 4,032,106 | +0.19(+0.24%) |
Sep 14, 2016 | 77.96 | 78.76 | 77.81 | 78.25 | 3,417,370 | +0.24(+0.30%) |
Sep 13, 2016 | 78.52 | 79.01 | 77.62 | 78.01 | 4,404,800 | -1.16(-1.46%) |
Sep 12, 2016 | 77.56 | 79.92 | 77.19 | 79.17 | 5,534,722 | +0.92(+1.18%) |
Sep 09, 2016 | 80.54 | 81.06 | 78.25 | 78.25 | 5,120,455 | -3.30(-4.05%) |
Sep 08, 2016 | 81.27 | 81.73 | 80.80 | 81.54 | 2,484,150 | +0.30(+0.36%) |
Sep 07, 2016 | 80.75 | 81.90 | 80.75 | 81.25 | 2,888,372 | +0.26(+0.32%) |
Sep 06, 2016 | 80.70 | 81.09 | 80.37 | 80.99 | 2,688,854 | +0.58(+0.72%) |
Sep 02, 2016 | 80.68 | 80.41 | 80.41 | 80.41 | 2,483,625 | -0.01(-0.01%) |