Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 72.06 | 73.70 | 71.56 | 73.43 | 1,607,886 | +1.88(+2.62%) |
Aug 30, 2017 | 71.25 | 72.23 | 70.38 | 71.56 | 735,686 | +0.24(+0.34%) |
Aug 29, 2017 | 71.07 | 71.72 | 70.06 | 71.31 | 938,021 | +0.11(+0.16%) |
Aug 28, 2017 | 71.69 | 71.69 | 69.98 | 71.20 | 759,183 | -0.57(-0.80%) |
Aug 25, 2017 | 72.29 | 72.43 | 71.57 | 71.78 | 511,405 | -0.31(-0.43%) |
Aug 24, 2017 | 71.78 | 72.27 | 70.93 | 72.08 | 900,957 | +0.21(+0.29%) |
Aug 23, 2017 | 70.55 | 72.62 | 70.25 | 71.87 | 956,147 | +1.16(+1.64%) |
Aug 22, 2017 | 71.01 | 71.31 | 70.47 | 70.72 | 783,946 | +0.28(+0.40%) |
Aug 21, 2017 | 70.37 | 70.93 | 69.91 | 70.43 | 941,030 | -0.15(-0.21%) |
Aug 18, 2017 | 69.93 | 71.47 | 69.34 | 70.58 | 1,663,720 | +0.94(+1.35%) |
Aug 17, 2017 | 70.77 | 71.80 | 69.41 | 69.64 | 1,727,024 | -1.59(-2.23%) |
Aug 16, 2017 | 71.10 | 72.49 | 70.84 | 71.22 | 1,859,848 | +0.03(+0.05%) |
Aug 15, 2017 | 73.26 | 73.32 | 70.89 | 71.19 | 3,691,369 | -2.21(-3.01%) |
Aug 14, 2017 | 75.11 | 75.57 | 72.60 | 73.40 | 1,993,685 | -1.71(-2.28%) |
Aug 11, 2017 | 74.43 | 75.95 | 74.43 | 75.12 | 1,462,105 | +0.66(+0.88%) |
Aug 10, 2017 | 75.63 | 76.57 | 74.39 | 74.46 | 4,189,714 | -2.04(-2.66%) |
Aug 09, 2017 | 76.68 | 77.99 | 76.13 | 76.50 | 1,516,438 | -0.32(-0.42%) |
Aug 08, 2017 | 77.34 | 78.19 | 76.36 | 76.82 | 2,355,430 | -0.86(-1.10%) |
Aug 07, 2017 | 76.82 | 77.75 | 75.03 | 77.68 | 1,775,896 | +0.67(+0.87%) |
Aug 04, 2017 | 77.44 | 72.79 | 77.01 | 2,538,171 | +4.46(+6.15%) | |
Aug 03, 2017 | 77.91 | 78.29 | 72.34 | 72.54 | 3,573,112 | -4.97(-6.42%) |
Aug 02, 2017 | 79.26 | 79.26 | 74.30 | 77.52 | 4,622,111 | +0.40(+0.51%) |
Aug 01, 2017 | 77.80 | 78.17 | 76.47 | 77.12 | 1,193,599 | -0.43(-0.55%) |
Jul 31, 2017 | 78.06 | 78.22 | 76.52 | 77.55 | 1,378,476 | -0.62(-0.80%) |
Jul 28, 2017 | 77.91 | 78.72 | 77.54 | 78.17 | 1,125,012 | +0.06(+0.08%) |
Jul 27, 2017 | 77.99 | 78.45 | 77.30 | 78.11 | 1,260,894 | +0.07(+0.09%) |
Jul 26, 2017 | 78.15 | 79.13 | 77.11 | 78.04 | 1,265,599 | +0.61(+0.79%) |
Jul 25, 2017 | 76.23 | 77.99 | 76.14 | 77.42 | 1,457,574 | +2.03(+2.69%) |
Jul 24, 2017 | 74.77 | 76.08 | 74.46 | 75.39 | 1,056,217 | +0.99(+1.33%) |
Jul 21, 2017 | 74.80 | 75.05 | 73.87 | 74.40 | 1,508,110 | -0.32(-0.42%) |
Jul 20, 2017 | 77.29 | 74.48 | 74.72 | 1,698,556 | -1.25(-1.65%) | |
Jul 19, 2017 | 73.52 | 76.01 | 73.15 | 75.97 | 1,581,641 | +2.85(+3.89%) |
Jul 18, 2017 | 74.39 | 74.39 | 72.33 | 73.13 | 1,534,456 | -0.05(-0.07%) |
Jul 17, 2017 | 73.00 | 73.69 | 72.78 | 73.17 | 1,379,015 | -0.01(-0.01%) |
Jul 14, 2017 | 72.37 | 73.32 | 72.36 | 73.18 | 1,100,927 | +0.86(+1.19%) |
Jul 13, 2017 | 71.27 | 72.48 | 70.92 | 72.33 | 1,003,555 | +1.06(+1.49%) |
Jul 12, 2017 | 72.46 | 73.36 | 71.01 | 71.27 | 1,215,310 | -0.41(-0.58%) |
Jul 11, 2017 | 71.26 | 71.86 | 70.02 | 71.68 | 1,066,576 | +0.48(+0.67%) |
Jul 10, 2017 | 69.30 | 71.31 | 68.94 | 71.20 | 1,528,647 | +1.57(+2.25%) |
Jul 07, 2017 | 69.81 | 66.95 | 69.63 | 1,782,470 | +0.11(+0.15%) | |
Jul 06, 2017 | 72.15 | 72.68 | 69.39 | 69.53 | 1,899,207 | -2.05(-2.86%) |
Jul 05, 2017 | 72.43 | 72.52 | 70.72 | 71.57 | 1,701,271 | -1.50(-2.06%) |
Jul 03, 2017 | 72.43 | 73.33 | 71.86 | 73.08 | 894,227 | +1.25(+1.73%) |
Jun 30, 2017 | 70.72 | 72.18 | 70.22 | 71.83 | 1,993,988 | +1.23(+1.74%) |
Jun 29, 2017 | 70.54 | 71.57 | 70.13 | 70.60 | 1,886,779 | +0.56(+0.80%) |
Jun 28, 2017 | 71.39 | 72.41 | 70.00 | 70.04 | 1,539,493 | -1.12(-1.58%) |
Jun 27, 2017 | 70.84 | 71.72 | 70.01 | 71.17 | 1,568,992 | +0.56(+0.79%) |
Jun 26, 2017 | 71.78 | 71.78 | 70.10 | 70.61 | 1,506,100 | -0.89(-1.24%) |
Jun 23, 2017 | 69.58 | 71.67 | 69.41 | 71.50 | 2,936,323 | +1.96(+2.81%) |
Jun 22, 2017 | 70.28 | 71.32 | 69.48 | 69.54 | 1,491,673 | -0.62(-0.89%) |
Jun 21, 2017 | 70.12 | 71.94 | 69.27 | 70.17 | 2,565,823 | -0.23(-0.33%) |
Jun 20, 2017 | 68.18 | 70.92 | 67.31 | 70.40 | 2,585,592 | +0.93(+1.34%) |
Jun 19, 2017 | 69.03 | 69.79 | 68.32 | 69.47 | 1,305,694 | +0.82(+1.20%) |
Jun 16, 2017 | 69.92 | 70.27 | 67.87 | 68.64 | 2,962,306 | -0.81(-1.16%) |
Jun 15, 2017 | 71.81 | 72.24 | 68.47 | 69.45 | 3,468,599 | -2.86(-3.95%) |
Jun 14, 2017 | 74.24 | 74.57 | 72.07 | 72.31 | 1,971,008 | -2.46(-3.29%) |
Jun 13, 2017 | 73.18 | 74.78 | 73.06 | 74.77 | 1,600,093 | +1.44(+1.96%) |
Jun 12, 2017 | 73.26 | 74.17 | 72.70 | 73.33 | 2,867,194 | +0.41(+0.57%) |
Jun 09, 2017 | 71.23 | 73.09 | 70.84 | 72.92 | 1,769,138 | +1.88(+2.65%) |
Jun 08, 2017 | 71.13 | 72.13 | 70.40 | 71.03 | 2,679,049 | -0.63(-0.88%) |
Jun 07, 2017 | 74.50 | 75.02 | 71.33 | 71.66 | 1,768,581 | -3.36(-4.48%) |
Jun 06, 2017 | 73.00 | 75.31 | 72.75 | 75.03 | 1,758,548 | +1.71(+2.33%) |
Jun 05, 2017 | 73.83 | 74.22 | 72.72 | 73.32 | 1,513,514 | -0.96(-1.30%) |
Jun 02, 2017 | 75.75 | 76.06 | 73.99 | 74.28 | 1,831,910 | -1.72(-2.27%) |
Jun 01, 2017 | 75.77 | 76.70 | 74.82 | 76.01 | 1,491,907 | +0.98(+1.30%) |
May 31, 2017 | 75.08 | 75.96 | 73.76 | 75.03 | 3,146,207 | -1.23(-1.61%) |
May 30, 2017 | 79.04 | 79.22 | 76.11 | 76.26 | 2,579,626 | -3.34(-4.20%) |
May 26, 2017 | 80.53 | 80.83 | 79.11 | 79.60 | 1,685,654 | -0.99(-1.22%) |
May 25, 2017 | 80.28 | 82.48 | 79.53 | 80.58 | 1,901,932 | +0.21(+0.26%) |
May 24, 2017 | 81.41 | 81.67 | 79.85 | 80.37 | 1,672,797 | -1.04(-1.27%) |
May 23, 2017 | 82.85 | 82.94 | 81.34 | 81.41 | 1,425,251 | -1.29(-1.56%) |
May 22, 2017 | 83.79 | 84.51 | 82.23 | 82.70 | 1,339,314 | -0.70(-0.84%) |
May 19, 2017 | 82.70 | 84.03 | 82.18 | 83.41 | 1,642,708 | +1.21(+1.48%) |
May 18, 2017 | 81.62 | 83.19 | 81.61 | 82.19 | 1,284,756 | -0.14(-0.17%) |
May 17, 2017 | 83.15 | 84.51 | 82.29 | 82.33 | 1,406,545 | -1.76(-2.09%) |
May 16, 2017 | 83.79 | 84.67 | 83.21 | 84.09 | 1,517,534 | +0.55(+0.66%) |
May 15, 2017 | 84.22 | 84.93 | 83.41 | 83.54 | 1,225,134 | +1.12(+1.35%) |
May 12, 2017 | 81.69 | 82.72 | 81.62 | 82.42 | 1,529,366 | +0.42(+0.51%) |
May 11, 2017 | 83.17 | 83.71 | 81.78 | 82.00 | 1,524,818 | -0.81(-0.98%) |
May 10, 2017 | 81.29 | 83.31 | 81.17 | 82.81 | 1,819,823 | +2.23(+2.77%) |
May 09, 2017 | 81.13 | 81.59 | 80.28 | 80.58 | 1,290,776 | -0.81(-0.99%) |
May 08, 2017 | 80.39 | 81.73 | 79.67 | 81.38 | 1,870,273 | +0.78(+0.97%) |
May 05, 2017 | 77.15 | 80.66 | 77.09 | 80.60 | 2,331,358 | +3.59(+4.66%) |
May 04, 2017 | 80.32 | 80.56 | 75.74 | 77.01 | 3,996,936 | -4.10(-5.06%) |
May 03, 2017 | 80.07 | 83.21 | 79.69 | 81.11 | 3,402,334 | +1.54(+1.93%) |
May 02, 2017 | 80.45 | 81.17 | 78.84 | 79.57 | 2,014,366 | -0.47(-0.59%) |
May 01, 2017 | 80.78 | 81.16 | 79.89 | 80.04 | 1,534,347 | -0.71(-0.88%) |
Apr 28, 2017 | 81.93 | 82.04 | 80.39 | 80.75 | 1,259,995 | -0.49(-0.61%) |
Apr 27, 2017 | 82.79 | 82.79 | 80.02 | 81.25 | 2,366,444 | -2.23(-2.67%) |
Apr 26, 2017 | 83.56 | 85.42 | 83.28 | 83.48 | 1,134,773 | -0.61(-0.73%) |
Apr 25, 2017 | 82.76 | 84.16 | 82.00 | 84.09 | 1,542,926 | +1.79(+2.17%) |
Apr 24, 2017 | 82.44 | 83.37 | 81.11 | 82.31 | 2,091,388 | +0.40(+0.48%) |
Apr 21, 2017 | 81.10 | 82.52 | 80.56 | 81.91 | 2,439,794 | +0.81(+1.00%) |
Apr 20, 2017 | 82.10 | 82.44 | 81.06 | 81.10 | 1,575,823 | -0.23(-0.28%) |
Apr 19, 2017 | 83.45 | 83.59 | 80.76 | 81.33 | 1,807,317 | -2.11(-2.53%) |
Apr 18, 2017 | 85.63 | 83.07 | 83.44 | 1,200,392 | -1.60(-1.88%) | |
Apr 17, 2017 | 84.82 | 85.50 | 84.13 | 85.04 | 1,134,093 | +0.08(+0.10%) |
Apr 13, 2017 | 86.25 | 87.12 | 84.49 | 84.96 | 1,857,148 | -1.04(-1.20%) |
Apr 12, 2017 | 85.82 | 87.31 | 85.27 | 85.99 | 2,356,125 | +0.29(+0.34%) |
Apr 11, 2017 | 84.85 | 85.80 | 83.64 | 85.70 | 1,882,279 | +1.08(+1.28%) |
Apr 10, 2017 | 84.50 | 85.51 | 83.54 | 84.62 | 995,666 | +0.19(+0.23%) |
Apr 07, 2017 | 84.87 | 85.39 | 83.62 | 84.43 | 1,165,788 | -0.23(-0.28%) |
Apr 06, 2017 | 83.97 | 85.03 | 83.67 | 84.66 | 1,407,657 | +1.40(+1.68%) |
Apr 05, 2017 | 87.10 | 87.49 | 83.16 | 83.26 | 2,267,332 | -3.10(-3.59%) |
Apr 04, 2017 | 83.79 | 86.48 | 83.44 | 86.36 | 2,596,097 | +2.18(+2.58%) |
Apr 03, 2017 | 83.71 | 84.52 | 82.65 | 84.18 | 1,182,948 | +0.30(+0.35%) |
Mar 31, 2017 | 82.52 | 84.22 | 82.10 | 83.89 | 1,505,123 | +0.85(+1.02%) |
Mar 30, 2017 | 84.00 | 84.55 | 82.91 | 83.04 | 1,821,003 | -0.40(-0.47%) |
Mar 29, 2017 | 81.68 | 83.82 | 81.04 | 83.44 | 2,285,895 | +1.56(+1.91%) |
Mar 28, 2017 | 80.20 | 82.10 | 79.90 | 81.88 | 3,095,614 | +1.85(+2.31%) |
Mar 27, 2017 | 79.20 | 80.61 | 78.81 | 80.03 | 1,658,099 | -0.64(-0.79%) |
Mar 24, 2017 | 80.79 | 81.64 | 80.30 | 80.66 | 1,519,154 | +0.11(+0.13%) |
Mar 23, 2017 | 81.77 | 82.06 | 80.18 | 80.56 | 2,295,238 | -1.27(-1.55%) |
Mar 22, 2017 | 82.52 | 83.02 | 80.98 | 81.83 | 1,489,314 | -0.77(-0.93%) |
Mar 21, 2017 | 83.65 | 84.40 | 82.01 | 82.60 | 1,674,820 | -1.29(-1.53%) |
Mar 20, 2017 | 83.63 | 84.10 | 82.28 | 83.88 | 1,963,636 | -0.79(-0.94%) |
Mar 17, 2017 | 84.21 | 85.17 | 83.88 | 84.68 | 2,532,040 | +1.01(+1.21%) |
Mar 16, 2017 | 84.00 | 84.17 | 82.73 | 83.66 | 2,265,146 | +0.42(+0.51%) |
Mar 15, 2017 | 80.47 | 83.48 | 80.11 | 83.24 | 2,540,869 | +3.70(+4.65%) |
Mar 14, 2017 | 80.72 | 81.51 | 78.47 | 79.55 | 2,644,766 | -2.35(-2.87%) |
Mar 13, 2017 | 81.76 | 82.80 | 81.45 | 81.90 | 1,471,674 | -0.17(-0.20%) |
Mar 10, 2017 | 82.78 | 83.25 | 81.55 | 82.06 | 2,442,316 | -0.02(-0.02%) |
Mar 09, 2017 | 80.07 | 82.30 | 79.33 | 82.08 | 1,863,904 | +1.39(+1.72%) |
Mar 08, 2017 | 84.20 | 84.81 | 80.51 | 80.69 | 2,447,317 | -3.90(-4.61%) |
Mar 07, 2017 | 84.71 | 86.48 | 84.36 | 84.59 | 2,440,270 | +0.50(+0.60%) |
Mar 06, 2017 | 83.57 | 84.76 | 83.33 | 84.09 | 1,259,654 | +0.31(+0.37%) |
Mar 03, 2017 | 84.17 | 85.13 | 83.52 | 83.78 | 952,225 | -0.19(-0.23%) |
Mar 02, 2017 | 84.47 | 85.90 | 83.85 | 83.97 | 1,376,441 | -1.53(-1.79%) |
Mar 01, 2017 | 82.97 | 85.70 | 82.03 | 85.50 | 2,824,313 | +3.92(+4.81%) |
Feb 28, 2017 | 81.30 | 82.18 | 80.78 | 81.58 | 1,129,089 | -0.64(-0.78%) |
Feb 27, 2017 | 81.34 | 82.56 | 80.93 | 82.22 | 1,305,861 | +1.00(+1.24%) |
Feb 24, 2017 | 80.59 | 82.44 | 79.91 | 81.21 | 2,427,162 | -0.44(-0.54%) |
Feb 23, 2017 | 84.19 | 84.31 | 80.19 | 81.66 | 2,977,049 | -0.87(-1.05%) |
Feb 22, 2017 | 85.77 | 86.25 | 82.22 | 82.52 | 2,784,118 | -3.89(-4.50%) |
Feb 21, 2017 | 88.62 | 89.45 | 86.12 | 86.41 | 1,937,517 | -0.64(-0.73%) |
Feb 17, 2017 | 87.05 | 87.05 | 87.05 | 0 | -1.12(-1.27%) | |
Feb 16, 2017 | 90.39 | 91.20 | 87.93 | 88.17 | 1,862,856 | -2.29(-2.53%) |
Feb 15, 2017 | 90.46 | 92.21 | 89.51 | 90.46 | 4,429,809 | +3.36(+3.86%) |
Feb 14, 2017 | 84.45 | 87.34 | 83.15 | 87.09 | 2,427,143 | +2.73(+3.24%) |
Feb 13, 2017 | 84.72 | 84.88 | 82.90 | 84.36 | 1,716,632 | -0.40(-0.47%) |
Feb 10, 2017 | 85.19 | 86.36 | 84.25 | 84.76 | 1,540,861 | +0.70(+0.83%) |
Feb 09, 2017 | 81.69 | 84.17 | 81.63 | 84.06 | 1,484,676 | +2.73(+3.35%) |
Feb 08, 2017 | 80.21 | 81.51 | 77.69 | 81.34 | 2,780,057 | +0.36(+0.44%) |
Feb 07, 2017 | 84.43 | 85.50 | 80.94 | 80.98 | 2,474,495 | -4.30(-5.05%) |
Feb 06, 2017 | 84.68 | 85.43 | 83.00 | 85.28 | 1,600,788 | +0.82(+0.98%) |
Feb 03, 2017 | 84.64 | 85.40 | 84.06 | 84.46 | 1,276,831 | -0.17(-0.20%) |
Feb 02, 2017 | 85.38 | 85.65 | 83.04 | 84.63 | 1,492,071 | -0.91(-1.07%) |
Feb 01, 2017 | 85.79 | 86.46 | 83.51 | 85.54 | 1,917,216 | +0.48(+0.56%) |
Jan 31, 2017 | 83.24 | 85.33 | 82.97 | 85.06 | 3,082,328 | +2.16(+2.60%) |
Jan 30, 2017 | 86.02 | 86.23 | 82.26 | 82.90 | 1,870,876 | -3.38(-3.92%) |
Jan 27, 2017 | 86.27 | 87.19 | 85.76 | 86.29 | 816,564 | -0.02(-0.02%) |
Jan 26, 2017 | 85.67 | 87.76 | 85.67 | 86.30 | 1,824,782 | +1.28(+1.50%) |
Jan 25, 2017 | 83.77 | 86.61 | 83.77 | 85.02 | 1,596,789 | +1.12(+1.33%) |
Jan 24, 2017 | 83.08 | 84.31 | 82.73 | 83.91 | 1,005,090 | +1.25(+1.52%) |
Jan 23, 2017 | 82.90 | 83.48 | 81.89 | 82.65 | 873,105 | -0.74(-0.89%) |
Jan 20, 2017 | 83.62 | 85.07 | 82.99 | 83.40 | 1,114,957 | +0.69(+0.83%) |
Jan 19, 2017 | 81.69 | 83.74 | 81.69 | 82.71 | 1,357,693 | +1.41(+1.73%) |
Jan 18, 2017 | 80.49 | 82.08 | 80.18 | 81.30 | 1,003,430 | +0.06(+0.08%) |
Jan 17, 2017 | 82.78 | 83.24 | 80.70 | 81.24 | 1,709,851 | -0.74(-0.91%) |
Jan 13, 2017 | 81.98 | 81.98 | 81.98 | 0 | -1.79(-2.13%) | |
Jan 12, 2017 | 84.55 | 85.15 | 83.06 | 83.77 | 1,506,237 | -0.27(-0.33%) |
Jan 11, 2017 | 82.93 | 84.51 | 82.42 | 84.04 | 1,488,672 | +0.97(+1.17%) |
Jan 10, 2017 | 82.45 | 83.41 | 82.18 | 83.07 | 1,216,990 | +1.04(+1.26%) |
Jan 09, 2017 | 83.24 | 83.31 | 81.93 | 82.04 | 814,227 | -1.80(-2.15%) |
Jan 06, 2017 | 83.83 | 84.76 | 82.54 | 83.84 | 1,251,169 | -0.01(-0.01%) |
Jan 05, 2017 | 84.06 | 85.38 | 83.16 | 83.85 | 1,302,692 | +0.08(+0.10%) |
Jan 04, 2017 | 83.51 | 84.80 | 82.88 | 83.77 | 1,546,720 | +0.26(+0.31%) |
Jan 03, 2017 | 82.90 | 84.92 | 82.54 | 83.51 | 1,591,718 | +1.77(+2.17%) |
Dec 30, 2016 | 81.74 | 81.74 | 81.74 | 0 | -0.80(-0.97%) | |
Dec 29, 2016 | 83.50 | 83.77 | 82.19 | 82.54 | 1,037,472 | -0.72(-0.86%) |
Dec 28, 2016 | 84.50 | 84.60 | 83.05 | 83.26 | 1,172,086 | -0.74(-0.88%) |
Dec 27, 2016 | 84.01 | 84.51 | 83.35 | 84.00 | 776,561 | +0.74(+0.89%) |
Dec 23, 2016 | 83.25 | 83.25 | 83.25 | 0 | +0.16(+0.19%) | |
Dec 22, 2016 | 82.45 | 84.12 | 81.59 | 83.09 | 1,078,779 | +1.04(+1.26%) |
Dec 21, 2016 | 83.31 | 84.29 | 81.25 | 82.06 | 1,759,219 | -0.98(-1.18%) |
Dec 20, 2016 | 86.06 | 86.13 | 82.90 | 83.03 | 1,621,053 | -2.09(-2.46%) |
Dec 19, 2016 | 82.65 | 85.44 | 82.56 | 85.13 | 2,654,038 | +2.67(+3.24%) |
Dec 16, 2016 | 81.57 | 82.59 | 80.48 | 82.46 | 2,465,689 | +0.62(+0.76%) |
Dec 15, 2016 | 78.66 | 81.96 | 78.09 | 81.84 | 11,313,464 | -0.27(-0.33%) |
Dec 14, 2016 | 83.45 | 85.12 | 81.96 | 82.10 | 1,964,351 | -3.05(-3.58%) |
Dec 13, 2016 | 85.47 | 86.68 | 83.82 | 85.15 | 1,834,241 | +0.23(+0.28%) |
Dec 12, 2016 | 89.16 | 91.53 | 84.29 | 84.92 | 2,264,413 | -0.85(-0.99%) |
Dec 09, 2016 | 87.53 | 87.65 | 84.47 | 85.77 | 1,153,988 | -0.99(-1.14%) |
Dec 08, 2016 | 85.85 | 87.40 | 85.24 | 86.75 | 962,946 | +1.51(+1.77%) |
Dec 07, 2016 | 85.61 | 86.32 | 84.26 | 85.24 | 1,200,954 | -0.73(-0.85%) |
Dec 06, 2016 | 85.75 | 87.09 | 84.44 | 85.97 | 1,440,147 | -0.52(-0.60%) |
Dec 05, 2016 | 88.23 | 90.12 | 86.20 | 86.49 | 1,747,511 | -0.98(-1.12%) |
Dec 02, 2016 | 89.85 | 90.22 | 87.26 | 87.47 | 2,301,647 | -1.50(-1.69%) |
Dec 01, 2016 | 89.93 | 91.58 | 88.16 | 88.97 | 3,445,978 | +1.74(+1.99%) |
Nov 30, 2016 | 80.88 | 87.77 | 80.88 | 87.23 | 9,116,744 | +10.07(+13.05%) |
Nov 29, 2016 | 76.77 | 79.13 | 74.99 | 77.16 | 1,932,321 | -1.09(-1.40%) |
Nov 28, 2016 | 81.09 | 81.09 | 78.03 | 78.25 | 1,490,815 | -2.18(-2.71%) |
Nov 25, 2016 | 82.15 | 82.15 | 79.19 | 80.43 | 564,060 | -1.08(-1.32%) |
Nov 23, 2016 | 81.51 | 81.51 | 81.51 | 0 | +1.27(+1.58%) | |
Nov 22, 2016 | 82.52 | 82.52 | 79.10 | 80.24 | 1,264,046 | -1.02(-1.25%) |
Nov 21, 2016 | 79.63 | 81.78 | 79.63 | 81.25 | 1,620,996 | +2.72(+3.46%) |
Nov 18, 2016 | 79.42 | 80.50 | 78.44 | 78.54 | 1,164,150 | -0.66(-0.84%) |
Nov 17, 2016 | 79.71 | 81.99 | 78.54 | 79.20 | 2,259,610 | +0.27(+0.34%) |
Nov 16, 2016 | 78.00 | 80.07 | 77.98 | 78.93 | 1,203,070 | +0.75(+0.96%) |
Nov 15, 2016 | 77.36 | 79.50 | 77.36 | 78.18 | 1,421,555 | +1.89(+2.48%) |
Nov 14, 2016 | 76.87 | 76.98 | 74.99 | 76.29 | 1,390,173 | -0.95(-1.23%) |
Nov 11, 2016 | 77.99 | 79.47 | 76.35 | 77.23 | 905,622 | -1.52(-1.93%) |
Nov 10, 2016 | 78.86 | 80.09 | 77.81 | 78.76 | 1,570,252 | -0.64(-0.80%) |
Nov 09, 2016 | 75.81 | 80.89 | 75.36 | 79.39 | 2,453,669 | +3.58(+4.72%) |
Nov 08, 2016 | 74.98 | 77.84 | 73.65 | 75.82 | 2,536,266 | -0.18(-0.23%) |
Nov 07, 2016 | 75.75 | 76.47 | 74.61 | 76.00 | 1,997,994 | +1.84(+2.48%) |
Nov 04, 2016 | 74.31 | 75.12 | 72.59 | 74.16 | 1,471,446 | -0.70(-0.94%) |
Nov 03, 2016 | 74.26 | 75.05 | 72.83 | 74.86 | 1,139,864 | +1.04(+1.40%) |
Nov 02, 2016 | 73.42 | 74.33 | 71.78 | 73.83 | 1,118,720 | -0.43(-0.58%) |
Nov 01, 2016 | 74.63 | 75.75 | 73.24 | 74.26 | 945,485 | +0.42(+0.57%) |
Oct 31, 2016 | 75.79 | 76.23 | 73.21 | 73.84 | 1,671,077 | -2.18(-2.87%) |
Oct 28, 2016 | 77.89 | 79.35 | 75.98 | 76.02 | 1,035,587 | -2.26(-2.88%) |
Oct 27, 2016 | 78.07 | 79.01 | 77.56 | 78.28 | 1,734,172 | +0.59(+0.76%) |
Oct 26, 2016 | 78.02 | 78.33 | 76.44 | 77.69 | 1,578,593 | -1.12(-1.43%) |
Oct 25, 2016 | 80.35 | 81.13 | 78.39 | 78.81 | 1,015,004 | -1.75(-2.17%) |
Oct 24, 2016 | 82.96 | 82.96 | 79.75 | 80.56 | 1,230,360 | -2.14(-2.58%) |
Oct 21, 2016 | 82.48 | 83.55 | 81.56 | 82.69 | 1,250,189 | -0.01(-0.01%) |
Oct 20, 2016 | 82.66 | 84.27 | 81.34 | 82.70 | 1,358,432 | -0.77(-0.92%) |
Oct 19, 2016 | 81.32 | 84.53 | 81.32 | 83.47 | 2,310,496 | +2.82(+3.50%) |
Oct 18, 2016 | 81.99 | 83.06 | 80.45 | 80.65 | 1,278,409 | -0.61(-0.76%) |
Oct 17, 2016 | 81.68 | 82.00 | 79.92 | 81.26 | 1,666,717 | -0.35(-0.43%) |
Oct 14, 2016 | 84.04 | 84.75 | 81.49 | 81.61 | 1,924,042 | -2.13(-2.54%) |
Oct 13, 2016 | 84.19 | 84.52 | 82.72 | 83.74 | 1,293,926 | -0.82(-0.97%) |
Oct 12, 2016 | 84.69 | 85.60 | 84.12 | 84.55 | 1,683,172 | -0.24(-0.29%) |
Oct 11, 2016 | 85.33 | 86.41 | 83.88 | 84.80 | 2,406,979 | -0.30(-0.35%) |
Oct 10, 2016 | 80.72 | 85.76 | 80.11 | 85.10 | 4,430,502 | +8.50(+11.10%) |
Oct 07, 2016 | 76.86 | 77.26 | 76.24 | 76.60 | 1,005,399 | -0.27(-0.36%) |
Oct 06, 2016 | 77.25 | 77.49 | 75.70 | 76.87 | 1,330,594 | +0.27(+0.36%) |
Oct 05, 2016 | 74.90 | 76.77 | 74.57 | 76.60 | 2,068,315 | +2.52(+3.40%) |
Oct 04, 2016 | 75.32 | 75.91 | 73.21 | 74.08 | 2,197,606 | -0.76(-1.02%) |
Oct 03, 2016 | 76.96 | 78.03 | 73.72 | 74.84 | 2,919,699 | -3.24(-4.15%) |
Sep 30, 2016 | 77.65 | 79.90 | 77.44 | 78.08 | 1,597,443 | +0.82(+1.06%) |
Sep 29, 2016 | 75.42 | 78.10 | 75.37 | 77.27 | 1,903,970 | +1.74(+2.30%) |
Sep 28, 2016 | 72.03 | 75.71 | 71.47 | 75.53 | 1,538,329 | +3.92(+5.48%) |
Sep 27, 2016 | 72.29 | 72.62 | 70.89 | 71.61 | 1,087,031 | -1.44(-1.97%) |
Sep 26, 2016 | 72.14 | 73.89 | 71.90 | 73.04 | 1,385,400 | +1.12(+1.56%) |
Sep 23, 2016 | 73.18 | 73.55 | 70.62 | 71.92 | 1,541,356 | -1.68(-2.29%) |
Sep 22, 2016 | 73.11 | 73.81 | 72.27 | 73.60 | 1,296,373 | +1.30(+1.80%) |
Sep 21, 2016 | 72.07 | 72.86 | 71.18 | 72.30 | 1,717,575 | +0.84(+1.18%) |
Sep 20, 2016 | 72.40 | 72.40 | 70.80 | 71.46 | 1,035,630 | -0.76(-1.05%) |
Sep 19, 2016 | 73.22 | 73.72 | 71.59 | 72.22 | 784,819 | -0.32(-0.45%) |
Sep 16, 2016 | 71.98 | 72.75 | 70.31 | 72.54 | 1,631,970 | -0.15(-0.21%) |
Sep 15, 2016 | 71.98 | 73.11 | 71.62 | 72.70 | 1,420,516 | +1.07(+1.49%) |
Sep 14, 2016 | 73.19 | 74.15 | 71.10 | 71.63 | 1,665,914 | -1.89(-2.57%) |
Sep 13, 2016 | 76.20 | 76.93 | 73.12 | 73.52 | 2,012,645 | -3.83(-4.95%) |
Sep 12, 2016 | 77.19 | 78.41 | 76.55 | 77.35 | 932,433 | -0.34(-0.44%) |
Sep 09, 2016 | 78.92 | 79.69 | 77.61 | 77.69 | 1,189,088 | -1.85(-2.33%) |
Sep 08, 2016 | 80.03 | 80.63 | 79.32 | 79.54 | 808,201 | -0.18(-0.22%) |
Sep 07, 2016 | 78.94 | 80.03 | 78.04 | 79.72 | 1,233,794 | +1.14(+1.45%) |
Sep 06, 2016 | 78.12 | 78.66 | 77.02 | 78.58 | 900,870 | +0.62(+0.80%) |
Sep 02, 2016 | 77.78 | 77.95 | 77.95 | 77.95 | 700,646 | +0.90(+1.17%) |