Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 94.87 | 95.90 | 94.50 | 95.82 | 222,142 | +1.25(+1.32%) |
Aug 30, 2017 | 93.18 | 94.60 | 92.63 | 94.57 | 345,962 | +1.61(+1.73%) |
Aug 29, 2017 | 92.01 | 93.31 | 91.72 | 92.96 | 218,930 | +0.25(+0.27%) |
Aug 28, 2017 | 92.53 | 92.76 | 92.06 | 92.71 | 173,896 | +0.51(+0.55%) |
Aug 25, 2017 | 93.26 | 93.38 | 91.94 | 92.20 | 348,821 | -0.85(-0.91%) |
Aug 24, 2017 | 92.53 | 93.74 | 92.51 | 93.05 | 270,532 | +0.73(+0.79%) |
Aug 23, 2017 | 91.56 | 92.59 | 91.41 | 92.33 | 155,766 | +0.05(+0.05%) |
Aug 22, 2017 | 91.46 | 92.54 | 90.87 | 92.28 | 533,088 | +1.62(+1.78%) |
Aug 21, 2017 | 92.35 | 92.36 | 90.31 | 90.66 | 336,181 | -1.65(-1.78%) |
Aug 18, 2017 | 92.29 | 93.33 | 91.29 | 92.31 | 192,268 | +0.03(+0.03%) |
Aug 17, 2017 | 95.37 | 95.65 | 92.22 | 92.28 | 211,581 | -3.68(-3.83%) |
Aug 16, 2017 | 96.46 | 96.50 | 95.61 | 95.96 | 201,830 | -0.29(-0.30%) |
Aug 15, 2017 | 96.40 | 96.94 | 95.89 | 96.25 | 188,917 | +0.01(+0.01%) |
Aug 14, 2017 | 96.46 | 97.43 | 95.77 | 96.24 | 240,158 | +0.63(+0.66%) |
Aug 11, 2017 | 95.18 | 96.20 | 94.30 | 95.61 | 167,789 | +0.60(+0.63%) |
Aug 10, 2017 | 96.13 | 96.27 | 94.78 | 95.01 | 254,358 | -1.59(-1.64%) |
Aug 09, 2017 | 96.47 | 97.31 | 95.87 | 96.60 | 207,620 | -0.34(-0.35%) |
Aug 08, 2017 | 97.19 | 98.21 | 96.71 | 96.94 | 206,572 | -0.25(-0.25%) |
Aug 07, 2017 | 96.32 | 97.54 | 95.51 | 97.19 | 233,585 | +1.15(+1.20%) |
Aug 04, 2017 | 96.08 | 96.88 | 95.47 | 96.03 | 198,955 | +0.10(+0.11%) |
Aug 03, 2017 | 96.20 | 97.21 | 95.28 | 95.93 | 260,067 | -0.40(-0.41%) |
Aug 02, 2017 | 97.82 | 97.83 | 95.64 | 96.33 | 245,825 | -1.27(-1.30%) |
Aug 01, 2017 | 97.28 | 98.33 | 96.46 | 97.59 | 289,064 | +0.83(+0.86%) |
Jul 31, 2017 | 97.03 | 98.11 | 96.14 | 96.76 | 234,046 | -0.28(-0.29%) |
Jul 28, 2017 | 98.26 | 98.26 | 96.73 | 97.04 | 237,874 | -1.85(-1.87%) |
Jul 27, 2017 | 96.08 | 101.68 | 94.09 | 98.90 | 622,042 | -2.09(-2.07%) |
Jul 26, 2017 | 99.92 | 102.01 | 99.13 | 100.99 | 409,445 | +1.76(+1.77%) |
Jul 25, 2017 | 99.24 | 99.54 | 98.25 | 99.23 | 389,041 | +0.08(+0.08%) |
Jul 24, 2017 | 98.02 | 99.27 | 97.82 | 99.15 | 276,292 | +1.04(+1.06%) |
Jul 21, 2017 | 99.38 | 99.38 | 97.78 | 98.11 | 251,033 | -1.18(-1.19%) |
Jul 20, 2017 | 99.42 | 98.17 | 99.30 | 134,775 | +1.31(+1.34%) | |
Jul 19, 2017 | 96.57 | 98.30 | 96.42 | 97.98 | 183,488 | +1.87(+1.95%) |
Jul 18, 2017 | 95.28 | 96.33 | 94.84 | 96.11 | 179,128 | +0.57(+0.59%) |
Jul 17, 2017 | 95.59 | 96.31 | 94.59 | 95.54 | 247,371 | +0.23(+0.24%) |
Jul 14, 2017 | 94.81 | 95.56 | 94.58 | 95.31 | 148,418 | +0.74(+0.78%) |
Jul 13, 2017 | 94.80 | 94.94 | 93.51 | 94.58 | 204,080 | -0.13(-0.14%) |
Jul 12, 2017 | 94.23 | 95.01 | 93.98 | 94.71 | 145,711 | +1.35(+1.45%) |
Jul 11, 2017 | 92.46 | 93.60 | 92.06 | 93.36 | 275,799 | +0.89(+0.96%) |
Jul 10, 2017 | 92.92 | 93.13 | 91.92 | 92.47 | 256,491 | -0.24(-0.26%) |
Jul 07, 2017 | 90.62 | 92.85 | 90.34 | 92.70 | 396,090 | +2.58(+2.86%) |
Jul 06, 2017 | 89.57 | 91.04 | 89.14 | 90.12 | 188,835 | -0.42(-0.46%) |
Jul 05, 2017 | 89.15 | 91.33 | 89.14 | 90.54 | 275,641 | +1.42(+1.59%) |
Jul 03, 2017 | 91.64 | 91.91 | 89.12 | 89.12 | 159,539 | -2.04(-2.24%) |
Jun 30, 2017 | 91.94 | 92.63 | 91.11 | 91.16 | 252,446 | -0.68(-0.74%) |
Jun 29, 2017 | 93.20 | 94.57 | 90.21 | 91.84 | 315,833 | -1.81(-1.93%) |
Jun 28, 2017 | 91.99 | 93.78 | 90.89 | 93.65 | 337,999 | +2.26(+2.47%) |
Jun 27, 2017 | 93.81 | 93.81 | 91.24 | 91.39 | 550,118 | -2.52(-2.68%) |
Jun 26, 2017 | 93.43 | 95.55 | 93.37 | 93.91 | 907,388 | +0.88(+0.94%) |
Jun 23, 2017 | 91.71 | 93.22 | 91.32 | 93.03 | 311,424 | +1.43(+1.57%) |
Jun 22, 2017 | 91.86 | 92.16 | 90.83 | 91.60 | 126,964 | -0.47(-0.51%) |
Jun 21, 2017 | 91.67 | 92.65 | 91.19 | 92.07 | 155,766 | +1.09(+1.20%) |
Jun 20, 2017 | 92.64 | 93.20 | 90.88 | 90.97 | 356,079 | -1.82(-1.96%) |
Jun 19, 2017 | 97.20 | 97.21 | 92.10 | 92.80 | 179,631 | +1.08(+1.17%) |
Jun 16, 2017 | 90.40 | 92.11 | 90.21 | 91.72 | 415,821 | +0.74(+0.81%) |
Jun 15, 2017 | 89.40 | 91.21 | 89.40 | 90.98 | 212,025 | -0.05(-0.05%) |
Jun 14, 2017 | 92.73 | 93.56 | 90.12 | 91.03 | 175,121 | -1.52(-1.64%) |
Jun 13, 2017 | 92.66 | 94.26 | 91.82 | 92.55 | 251,236 | +0.69(+0.75%) |
Jun 12, 2017 | 91.14 | 93.33 | 88.42 | 91.86 | 365,199 | -0.56(-0.60%) |
Jun 09, 2017 | 97.85 | 98.07 | 91.20 | 92.42 | 351,706 | -5.11(-5.24%) |
Jun 08, 2017 | 96.54 | 97.69 | 95.35 | 97.53 | 243,517 | +1.47(+1.53%) |
Jun 07, 2017 | 95.51 | 96.85 | 95.14 | 96.06 | 240,803 | +0.91(+0.95%) |
Jun 06, 2017 | 94.72 | 96.21 | 94.39 | 95.15 | 256,325 | -0.17(-0.18%) |
Jun 05, 2017 | 95.13 | 95.78 | 94.45 | 95.32 | 244,542 | +0.20(+0.21%) |
Jun 02, 2017 | 93.51 | 95.46 | 92.99 | 95.13 | 382,850 | +2.09(+2.24%) |
Jun 01, 2017 | 93.14 | 93.31 | 92.38 | 93.04 | 223,994 | +0.37(+0.40%) |
May 31, 2017 | 92.96 | 93.11 | 91.62 | 92.67 | 165,559 | +0.36(+0.39%) |
May 30, 2017 | 92.70 | 93.36 | 92.03 | 92.31 | 225,232 | -0.18(-0.19%) |
May 26, 2017 | 92.12 | 92.80 | 91.13 | 92.49 | 123,041 | +0.33(+0.36%) |
May 25, 2017 | 92.33 | 92.81 | 91.64 | 92.16 | 124,386 | +0.22(+0.24%) |
May 24, 2017 | 90.07 | 92.24 | 89.73 | 91.95 | 258,343 | +2.26(+2.51%) |
May 23, 2017 | 90.12 | 90.12 | 88.60 | 89.69 | 144,473 | -0.17(-0.19%) |
May 22, 2017 | 89.95 | 90.50 | 89.59 | 89.86 | 193,667 | +0.11(+0.13%) |
May 19, 2017 | 89.19 | 90.39 | 89.19 | 89.75 | 200,949 | +1.20(+1.35%) |
May 18, 2017 | 87.40 | 89.35 | 86.96 | 88.55 | 278,662 | +0.82(+0.94%) |
May 17, 2017 | 91.30 | 91.90 | 87.66 | 87.73 | 324,292 | -4.95(-5.35%) |
May 16, 2017 | 90.96 | 92.80 | 90.77 | 92.68 | 301,829 | +2.00(+2.21%) |
May 15, 2017 | 89.91 | 91.02 | 89.91 | 90.68 | 273,297 | +1.21(+1.35%) |
May 12, 2017 | 89.88 | 90.39 | 89.14 | 89.47 | 176,387 | -0.69(-0.76%) |
May 11, 2017 | 89.75 | 90.39 | 89.15 | 90.16 | 333,640 | +0.14(+0.16%) |
May 10, 2017 | 88.95 | 90.21 | 88.54 | 90.02 | 382,822 | +1.58(+1.78%) |
May 09, 2017 | 87.61 | 89.16 | 86.47 | 88.44 | 221,200 | +0.98(+1.12%) |
May 08, 2017 | 87.92 | 88.31 | 87.05 | 87.46 | 267,518 | -0.74(-0.83%) |
May 05, 2017 | 88.03 | 88.20 | 86.74 | 88.20 | 224,116 | +0.66(+0.75%) |
May 04, 2017 | 85.93 | 87.61 | 85.88 | 87.54 | 305,488 | +1.83(+2.14%) |
May 03, 2017 | 85.70 | 85.93 | 84.62 | 85.71 | 260,418 | -0.27(-0.32%) |
May 02, 2017 | 86.60 | 86.94 | 85.29 | 85.98 | 258,707 | -0.71(-0.82%) |
May 01, 2017 | 86.35 | 87.40 | 85.22 | 86.69 | 398,786 | +0.34(+0.39%) |
Apr 28, 2017 | 88.95 | 89.42 | 86.28 | 86.35 | 439,269 | -2.79(-3.13%) |
Apr 27, 2017 | 89.65 | 91.16 | 87.75 | 89.14 | 568,702 | +0.71(+0.80%) |
Apr 26, 2017 | 90.80 | 90.86 | 88.41 | 88.44 | 389,316 | -2.36(-2.60%) |
Apr 25, 2017 | 90.55 | 91.39 | 90.55 | 90.79 | 485,794 | +0.91(+1.01%) |
Apr 24, 2017 | 89.64 | 90.28 | 89.11 | 89.89 | 361,035 | +1.77(+2.01%) |
Apr 21, 2017 | 88.38 | 88.85 | 87.24 | 88.11 | 405,264 | -0.42(-0.47%) |
Apr 20, 2017 | 86.97 | 88.64 | 86.57 | 88.53 | 283,670 | +1.90(+2.19%) |
Apr 19, 2017 | 86.62 | 87.27 | 86.25 | 86.63 | 284,391 | +0.65(+0.76%) |
Apr 18, 2017 | 85.09 | 86.07 | 84.19 | 85.98 | 183,698 | +0.65(+0.76%) |
Apr 17, 2017 | 84.31 | 85.35 | 84.23 | 85.33 | 157,553 | +1.37(+1.63%) |
Apr 13, 2017 | 83.99 | 85.16 | 83.23 | 83.96 | 212,753 | -0.41(-0.48%) |
Apr 12, 2017 | 85.47 | 85.65 | 84.25 | 84.37 | 305,753 | -1.10(-1.29%) |
Apr 11, 2017 | 85.82 | 86.92 | 84.38 | 85.47 | 465,878 | -0.62(-0.72%) |
Apr 10, 2017 | 86.79 | 87.04 | 85.63 | 86.10 | 272,217 | -0.47(-0.55%) |
Apr 07, 2017 | 85.75 | 86.87 | 85.39 | 86.57 | 190,839 | +0.64(+0.75%) |
Apr 06, 2017 | 85.97 | 86.30 | 84.75 | 85.93 | 318,935 | +0.07(+0.08%) |
Apr 05, 2017 | 87.45 | 87.75 | 85.69 | 85.86 | 313,478 | -1.46(-1.68%) |
Apr 04, 2017 | 86.04 | 87.71 | 86.04 | 87.32 | 349,110 | +0.98(+1.14%) |
Apr 03, 2017 | 87.04 | 87.33 | 85.94 | 86.34 | 359,567 | -0.58(-0.66%) |
Mar 31, 2017 | 86.59 | 87.44 | 85.79 | 86.92 | 239,450 | +0.16(+0.19%) |
Mar 30, 2017 | 86.73 | 87.28 | 85.01 | 86.76 | 276,290 | +0.06(+0.07%) |
Mar 29, 2017 | 87.10 | 87.10 | 86.28 | 86.70 | 185,153 | -0.57(-0.65%) |
Mar 28, 2017 | 85.76 | 87.40 | 85.71 | 87.27 | 289,074 | +1.51(+1.76%) |
Mar 27, 2017 | 85.54 | 86.02 | 83.89 | 85.76 | 304,649 | -0.34(-0.39%) |
Mar 24, 2017 | 86.52 | 87.53 | 85.76 | 86.10 | 236,320 | +0.29(+0.34%) |
Mar 23, 2017 | 86.57 | 87.23 | 85.61 | 85.81 | 216,909 | -0.91(-1.05%) |
Mar 22, 2017 | 86.24 | 86.81 | 85.69 | 86.72 | 248,726 | +0.39(+0.45%) |
Mar 21, 2017 | 88.87 | 88.87 | 86.26 | 86.33 | 305,986 | -1.93(-2.19%) |
Mar 20, 2017 | 87.85 | 88.98 | 87.40 | 88.26 | 267,649 | +0.73(+0.83%) |
Mar 17, 2017 | 87.12 | 87.85 | 86.64 | 87.54 | 535,160 | +0.60(+0.69%) |
Mar 16, 2017 | 87.62 | 88.12 | 86.86 | 86.94 | 199,656 | -0.38(-0.43%) |
Mar 15, 2017 | 86.16 | 87.47 | 85.14 | 87.31 | 275,004 | +1.25(+1.46%) |
Mar 14, 2017 | 85.58 | 86.16 | 85.07 | 86.06 | 322,763 | +0.40(+0.47%) |
Mar 13, 2017 | 84.04 | 85.69 | 83.81 | 85.66 | 236,067 | +1.61(+1.92%) |
Mar 10, 2017 | 83.70 | 84.11 | 83.34 | 84.04 | 218,449 | +0.87(+1.04%) |
Mar 09, 2017 | 83.22 | 83.48 | 82.71 | 83.18 | 171,396 | -0.04(-0.05%) |
Mar 08, 2017 | 83.47 | 84.22 | 82.95 | 83.22 | 163,205 | +0.02(+0.02%) |
Mar 07, 2017 | 83.00 | 84.16 | 82.59 | 83.20 | 274,019 | +0.18(+0.22%) |
Mar 06, 2017 | 82.83 | 83.31 | 81.93 | 83.02 | 188,979 | -0.39(-0.46%) |
Mar 03, 2017 | 83.81 | 83.84 | 83.06 | 83.40 | 284,465 | -0.33(-0.39%) |
Mar 02, 2017 | 84.14 | 84.52 | 83.66 | 83.73 | 243,280 | -0.49(-0.58%) |
Mar 01, 2017 | 83.57 | 84.28 | 82.84 | 84.22 | 332,100 | +1.38(+1.67%) |
Feb 28, 2017 | 83.81 | 83.81 | 82.59 | 82.84 | 540,483 | -1.06(-1.27%) |
Feb 27, 2017 | 83.76 | 83.91 | 83.04 | 83.90 | 438,608 | +0.26(+0.32%) |
Feb 24, 2017 | 82.38 | 83.65 | 81.96 | 83.64 | 282,886 | +0.60(+0.73%) |
Feb 23, 2017 | 83.87 | 83.87 | 81.83 | 83.04 | 491,078 | -0.58(-0.70%) |
Feb 22, 2017 | 83.02 | 83.89 | 82.84 | 83.62 | 289,601 | +0.55(+0.66%) |
Feb 21, 2017 | 81.47 | 83.08 | 81.41 | 83.07 | 348,256 | +1.60(+1.96%) |
Feb 17, 2017 | 81.47 | 81.47 | 81.47 | 0 | +0.34(+0.42%) | |
Feb 16, 2017 | 81.18 | 81.66 | 80.52 | 81.14 | 268,538 | +0.13(+0.16%) |
Feb 15, 2017 | 80.11 | 81.25 | 79.52 | 81.00 | 490,406 | +0.84(+1.05%) |
Feb 14, 2017 | 80.59 | 80.73 | 79.82 | 80.17 | 375,108 | -0.73(-0.91%) |
Feb 13, 2017 | 83.37 | 83.95 | 80.00 | 80.90 | 816,268 | -2.34(-2.82%) |
Feb 10, 2017 | 82.63 | 84.13 | 80.28 | 83.24 | 1,037,855 | -0.57(-0.69%) |
Feb 09, 2017 | 84.73 | 85.13 | 83.71 | 83.82 | 687,994 | -0.85(-1.00%) |
Feb 08, 2017 | 83.86 | 85.17 | 83.57 | 84.67 | 475,704 | +0.51(+0.60%) |
Feb 07, 2017 | 83.50 | 84.57 | 83.19 | 84.16 | 227,330 | +0.78(+0.94%) |
Feb 06, 2017 | 83.64 | 83.71 | 82.77 | 83.38 | 303,880 | -0.50(-0.60%) |
Feb 03, 2017 | 83.99 | 84.52 | 83.39 | 83.88 | 367,329 | +0.75(+0.91%) |
Feb 02, 2017 | 83.34 | 83.63 | 82.65 | 83.12 | 254,116 | -0.61(-0.73%) |
Feb 01, 2017 | 83.09 | 83.94 | 82.07 | 83.73 | 422,769 | +1.58(+1.93%) |
Jan 31, 2017 | 83.86 | 83.86 | 82.06 | 82.15 | 464,237 | -1.70(-2.03%) |
Jan 30, 2017 | 83.81 | 84.38 | 82.49 | 83.86 | 243,177 | -0.69(-0.81%) |
Jan 27, 2017 | 83.58 | 84.89 | 83.02 | 84.54 | 208,238 | +1.39(+1.68%) |
Jan 26, 2017 | 84.97 | 85.45 | 82.63 | 83.15 | 538,812 | -1.66(-1.95%) |
Jan 25, 2017 | 85.73 | 86.41 | 84.69 | 84.81 | 483,438 | -0.46(-0.54%) |
Jan 24, 2017 | 83.59 | 85.82 | 83.54 | 85.27 | 387,188 | +2.09(+2.51%) |
Jan 23, 2017 | 82.27 | 83.46 | 82.27 | 83.18 | 692,541 | +0.74(+0.90%) |
Jan 20, 2017 | 80.63 | 82.68 | 80.63 | 82.43 | 480,503 | +1.82(+2.25%) |
Jan 19, 2017 | 81.23 | 81.89 | 80.42 | 80.62 | 224,602 | -0.79(-0.97%) |
Jan 18, 2017 | 80.73 | 81.86 | 80.63 | 81.41 | 275,627 | +1.21(+1.50%) |
Jan 17, 2017 | 81.74 | 81.87 | 79.95 | 80.20 | 233,934 | -1.86(-2.26%) |
Jan 13, 2017 | 82.06 | 82.06 | 82.06 | 0 | +1.12(+1.38%) | |
Jan 12, 2017 | 81.11 | 81.19 | 79.85 | 80.94 | 151,360 | -0.35(-0.43%) |
Jan 11, 2017 | 80.98 | 81.31 | 80.10 | 81.29 | 278,182 | +0.71(+0.88%) |
Jan 10, 2017 | 80.13 | 80.75 | 79.70 | 80.58 | 318,872 | +0.16(+0.20%) |
Jan 09, 2017 | 79.22 | 80.81 | 78.87 | 80.42 | 511,692 | +1.37(+1.74%) |
Jan 06, 2017 | 77.85 | 79.33 | 77.48 | 79.04 | 286,671 | +1.11(+1.43%) |
Jan 05, 2017 | 77.89 | 78.87 | 77.41 | 77.93 | 246,275 | -0.25(-0.33%) |
Jan 04, 2017 | 79.05 | 79.14 | 77.68 | 78.19 | 385,893 | -0.55(-0.69%) |
Jan 03, 2017 | 78.06 | 79.14 | 77.07 | 78.73 | 460,751 | +1.58(+2.05%) |
Dec 30, 2016 | 77.15 | 77.15 | 77.15 | 0 | -1.21(-1.55%) | |
Dec 29, 2016 | 78.62 | 79.37 | 77.58 | 78.37 | 250,952 | -0.01(-0.01%) |
Dec 28, 2016 | 80.57 | 80.57 | 78.22 | 78.38 | 209,689 | -1.50(-1.87%) |
Dec 27, 2016 | 79.30 | 80.54 | 79.30 | 79.87 | 172,198 | +0.43(+0.54%) |
Dec 23, 2016 | 79.44 | 79.44 | 79.44 | 0 | +0.23(+0.30%) | |
Dec 22, 2016 | 79.78 | 79.81 | 78.80 | 79.21 | 192,251 | -0.25(-0.32%) |
Dec 21, 2016 | 80.50 | 80.79 | 79.39 | 79.46 | 278,969 | -0.80(-1.00%) |
Dec 20, 2016 | 79.49 | 80.50 | 79.04 | 80.26 | 322,947 | +1.24(+1.57%) |
Dec 19, 2016 | 78.59 | 80.60 | 78.42 | 79.02 | 282,861 | +0.79(+1.01%) |
Dec 16, 2016 | 79.47 | 80.07 | 78.15 | 78.23 | 669,117 | -0.88(-1.12%) |
Dec 15, 2016 | 78.17 | 80.41 | 77.51 | 79.11 | 576,206 | +1.29(+1.65%) |
Dec 14, 2016 | 77.87 | 78.56 | 77.22 | 77.83 | 471,074 | -0.19(-0.24%) |
Dec 13, 2016 | 80.44 | 82.75 | 76.85 | 78.01 | 1,131,702 | +2.78(+3.70%) |
Dec 12, 2016 | 75.28 | 75.71 | 73.86 | 75.23 | 184,553 | -0.23(-0.31%) |
Dec 09, 2016 | 76.43 | 76.46 | 74.98 | 75.47 | 241,330 | -0.45(-0.59%) |
Dec 08, 2016 | 74.80 | 76.12 | 73.86 | 75.92 | 207,000 | +1.37(+1.84%) |
Dec 07, 2016 | 73.49 | 74.85 | 72.76 | 74.55 | 228,679 | +1.01(+1.37%) |
Dec 06, 2016 | 73.08 | 73.81 | 72.66 | 73.54 | 205,362 | +0.28(+0.38%) |
Dec 05, 2016 | 72.40 | 73.79 | 72.28 | 73.26 | 316,468 | +1.25(+1.74%) |
Dec 02, 2016 | 71.77 | 72.85 | 70.53 | 72.01 | 711,674 | +0.14(+0.20%) |
Dec 01, 2016 | 76.75 | 77.01 | 71.32 | 71.87 | 714,425 | -5.20(-6.75%) |
Nov 30, 2016 | 78.10 | 78.38 | 77.05 | 77.07 | 269,453 | -1.00(-1.28%) |
Nov 29, 2016 | 78.71 | 78.93 | 77.93 | 78.07 | 310,105 | -0.58(-0.74%) |
Nov 28, 2016 | 79.21 | 79.55 | 78.27 | 78.65 | 327,791 | -0.58(-0.74%) |
Nov 25, 2016 | 78.81 | 79.30 | 78.23 | 79.23 | 110,516 | +0.32(+0.40%) |
Nov 23, 2016 | 78.91 | 78.91 | 78.91 | 0 | +0.05(+0.06%) | |
Nov 22, 2016 | 78.36 | 79.02 | 77.96 | 78.87 | 451,968 | +1.02(+1.32%) |
Nov 21, 2016 | 78.91 | 79.69 | 77.51 | 77.84 | 491,080 | +0.97(+1.26%) |
Nov 18, 2016 | 76.72 | 77.19 | 76.33 | 76.88 | 185,644 | +0.18(+0.23%) |
Nov 17, 2016 | 76.35 | 76.87 | 75.87 | 76.70 | 256,250 | +0.62(+0.81%) |
Nov 16, 2016 | 74.94 | 76.40 | 74.94 | 76.08 | 200,881 | +0.73(+0.97%) |
Nov 15, 2016 | 75.01 | 75.81 | 74.44 | 75.34 | 216,576 | +0.35(+0.46%) |
Nov 14, 2016 | 74.88 | 75.26 | 74.26 | 75.00 | 408,894 | +0.51(+0.68%) |
Nov 11, 2016 | 73.41 | 75.32 | 73.41 | 74.49 | 535,538 | +1.41(+1.93%) |
Nov 10, 2016 | 75.76 | 76.52 | 74.47 | 73.08 | 456,114 | -1.85(-2.47%) |
Nov 09, 2016 | 72.59 | 75.26 | 71.89 | 74.93 | 374,614 | +1.01(+1.37%) |
Nov 08, 2016 | 74.41 | 74.51 | 73.10 | 73.92 | 220,376 | +0.11(+0.15%) |
Nov 07, 2016 | 73.02 | 73.87 | 72.58 | 73.80 | 496,005 | +1.76(+2.44%) |
Nov 04, 2016 | 71.58 | 72.58 | 70.99 | 72.05 | 351,833 | +0.23(+0.33%) |
Nov 03, 2016 | 72.18 | 72.56 | 71.28 | 71.81 | 259,728 | -0.07(-0.09%) |
Nov 02, 2016 | 72.03 | 72.63 | 71.33 | 71.88 | 411,738 | +0.02(+0.03%) |
Nov 01, 2016 | 74.47 | 77.59 | 70.50 | 71.86 | 982,306 | -2.18(-2.94%) |
Oct 31, 2016 | 73.25 | 74.66 | 73.19 | 74.04 | 566,836 | +0.79(+1.08%) |
Oct 28, 2016 | 74.36 | 74.81 | 72.88 | 73.25 | 378,827 | -0.98(-1.32%) |
Oct 27, 2016 | 75.12 | 75.89 | 73.80 | 74.23 | 282,111 | -0.23(-0.32%) |
Oct 26, 2016 | 74.04 | 74.77 | 73.96 | 74.46 | 115,289 | +0.08(+0.10%) |
Oct 25, 2016 | 74.50 | 74.88 | 73.81 | 74.39 | 142,380 | -0.18(-0.24%) |
Oct 24, 2016 | 73.17 | 74.63 | 73.17 | 74.57 | 205,502 | +1.67(+2.29%) |
Oct 21, 2016 | 71.80 | 72.95 | 71.34 | 72.89 | 206,990 | +0.61(+0.84%) |
Oct 20, 2016 | 72.15 | 72.87 | 71.79 | 72.28 | 291,127 | -0.17(-0.23%) |
Oct 19, 2016 | 72.15 | 72.67 | 71.25 | 72.45 | 147,561 | +0.13(+0.18%) |
Oct 18, 2016 | 72.78 | 73.00 | 72.27 | 72.32 | 181,344 | +0.44(+0.61%) |
Oct 17, 2016 | 72.29 | 72.70 | 71.81 | 71.88 | 271,285 | -0.62(-0.86%) |
Oct 14, 2016 | 72.79 | 73.64 | 72.45 | 72.50 | 168,055 | +0.25(+0.35%) |
Oct 13, 2016 | 73.01 | 73.01 | 71.55 | 72.24 | 444,898 | -1.14(-1.55%) |
Oct 12, 2016 | 74.07 | 74.07 | 73.28 | 73.38 | 330,373 | -0.95(-1.28%) |
Oct 11, 2016 | 75.66 | 75.77 | 73.29 | 74.33 | 404,210 | -1.29(-1.70%) |
Oct 10, 2016 | 75.72 | 76.44 | 75.50 | 75.62 | 168,420 | +0.21(+0.27%) |
Oct 07, 2016 | 75.34 | 75.58 | 74.23 | 75.41 | 192,904 | -0.04(-0.05%) |
Oct 06, 2016 | 75.42 | 75.53 | 74.42 | 75.45 | 398,092 | +0.27(+0.36%) |
Oct 05, 2016 | 74.35 | 75.44 | 74.35 | 75.18 | 266,313 | +0.90(+1.21%) |
Oct 04, 2016 | 74.65 | 74.93 | 73.52 | 74.27 | 218,498 | -0.12(-0.16%) |
Oct 03, 2016 | 75.37 | 75.63 | 74.08 | 74.40 | 400,337 | -1.23(-1.63%) |
Sep 30, 2016 | 74.47 | 76.04 | 74.47 | 75.63 | 837,929 | +1.46(+1.96%) |
Sep 29, 2016 | 74.35 | 74.73 | 73.44 | 74.17 | 355,371 | +0.01(+0.02%) |
Sep 28, 2016 | 73.61 | 74.22 | 73.24 | 74.16 | 343,553 | +0.67(+0.91%) |
Sep 27, 2016 | 71.62 | 73.52 | 71.48 | 73.48 | 415,096 | +1.93(+2.70%) |
Sep 26, 2016 | 71.25 | 72.95 | 70.85 | 71.55 | 486,593 | -0.16(-0.22%) |
Sep 23, 2016 | 72.22 | 73.06 | 71.16 | 71.71 | 321,280 | -0.78(-1.07%) |
Sep 22, 2016 | 72.40 | 73.02 | 72.05 | 72.49 | 468,317 | +0.85(+1.19%) |
Sep 21, 2016 | 71.10 | 71.68 | 70.51 | 71.64 | 222,254 | +0.82(+1.16%) |
Sep 20, 2016 | 71.38 | 71.61 | 70.71 | 70.81 | 269,428 | -0.37(-0.51%) |
Sep 19, 2016 | 71.41 | 72.14 | 70.71 | 71.18 | 172,221 | +0.32(+0.45%) |
Sep 16, 2016 | 71.01 | 71.16 | 69.91 | 70.86 | 497,371 | +0.38(+0.55%) |
Sep 15, 2016 | 70.08 | 70.65 | 69.41 | 70.48 | 691,076 | +0.52(+0.74%) |
Sep 14, 2016 | 70.09 | 70.48 | 69.71 | 69.96 | 278,062 | -0.03(-0.04%) |
Sep 13, 2016 | 70.31 | 71.34 | 69.70 | 69.99 | 473,875 | -0.65(-0.92%) |
Sep 12, 2016 | 68.80 | 70.65 | 67.09 | 70.64 | 435,144 | +1.84(+2.67%) |
Sep 09, 2016 | 70.21 | 70.79 | 68.75 | 68.80 | 501,971 | -2.01(-2.83%) |
Sep 08, 2016 | 71.53 | 71.61 | 70.65 | 70.80 | 317,965 | -1.05(-1.46%) |
Sep 07, 2016 | 71.69 | 71.85 | 70.85 | 71.85 | 286,345 | +0.03(+0.04%) |
Sep 06, 2016 | 72.93 | 73.08 | 71.38 | 71.83 | 399,915 | -0.67(-0.93%) |
Sep 02, 2016 | 73.14 | 72.50 | 72.50 | 72.50 | 5,559,365 | -0.27(-0.37%) |