Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 109.34 | 110.27 | 109.23 | 110.16 | 8,900,512 | +1.08(+0.99%) |
Aug 30, 2017 | 109.85 | 109.85 | 108.95 | 109.08 | 6,524,772 | -0.95(-0.86%) |
Aug 29, 2017 | 109.50 | 110.23 | 109.27 | 110.03 | 3,938,733 | +0.39(+0.36%) |
Aug 28, 2017 | 109.59 | 109.95 | 109.43 | 109.64 | 6,427,519 | +0.05(+0.05%) |
Aug 25, 2017 | 109.78 | 110.32 | 109.54 | 109.59 | 4,966,679 | -0.31(-0.28%) |
Aug 24, 2017 | 109.84 | 110.05 | 109.38 | 109.89 | 6,528,084 | +0.07(+0.07%) |
Aug 23, 2017 | 111.17 | 111.22 | 109.70 | 109.82 | 6,203,406 | -1.57(-1.41%) |
Aug 22, 2017 | 110.21 | 111.47 | 109.90 | 111.39 | 5,018,754 | +1.03(+0.94%) |
Aug 21, 2017 | 109.39 | 110.52 | 109.31 | 110.36 | 5,635,122 | +0.68(+0.62%) |
Aug 18, 2017 | 109.71 | 110.63 | 109.47 | 109.68 | 5,795,673 | -0.34(-0.31%) |
Aug 17, 2017 | 110.96 | 111.42 | 110.01 | 110.02 | 6,942,637 | -0.94(-0.84%) |
Aug 16, 2017 | 110.88 | 111.61 | 110.70 | 110.95 | 5,405,296 | +0.65(+0.59%) |
Aug 15, 2017 | 110.69 | 110.76 | 110.15 | 110.30 | 4,754,506 | -0.08(-0.08%) |
Aug 14, 2017 | 110.98 | 111.12 | 109.88 | 110.38 | 3,677,423 | +0.31(+0.29%) |
Aug 11, 2017 | 110.51 | 111.22 | 109.78 | 110.07 | 5,164,212 | +0.01(+0.01%) |
Aug 10, 2017 | 110.02 | 110.69 | 109.46 | 110.06 | 6,781,327 | -0.12(-0.11%) |
Aug 09, 2017 | 109.83 | 110.32 | 109.46 | 110.17 | 7,657,426 | +0.79(+0.73%) |
Aug 08, 2017 | 109.57 | 109.82 | 108.66 | 109.38 | 6,668,755 | -0.49(-0.44%) |
Aug 07, 2017 | 110.06 | 110.38 | 109.58 | 109.87 | 3,640,650 | -0.27(-0.24%) |
Aug 04, 2017 | 110.60 | 110.82 | 109.82 | 110.13 | 3,860,917 | -0.14(-0.13%) |
Aug 03, 2017 | 109.08 | 110.32 | 108.75 | 110.27 | 5,232,738 | +0.98(+0.90%) |
Aug 02, 2017 | 109.22 | 109.57 | 108.75 | 109.29 | 4,875,896 | -0.29(-0.26%) |
Aug 01, 2017 | 110.13 | 110.27 | 109.39 | 109.58 | 4,639,055 | -0.17(-0.16%) |
Jul 31, 2017 | 109.27 | 110.47 | 109.24 | 109.75 | 6,579,303 | +0.72(+0.66%) |
Jul 28, 2017 | 108.45 | 109.15 | 107.93 | 109.03 | 6,011,040 | +0.84(+0.78%) |
Jul 27, 2017 | 108.21 | 108.45 | 107.15 | 108.19 | 7,059,743 | -0.10(-0.09%) |
Jul 26, 2017 | 108.88 | 109.36 | 108.12 | 108.29 | 6,508,409 | -0.77(-0.71%) |
Jul 25, 2017 | 110.60 | 110.69 | 108.70 | 109.06 | 7,573,455 | -0.93(-0.85%) |
Jul 24, 2017 | 111.63 | 111.77 | 109.86 | 109.99 | 10,044,647 | -1.90(-1.70%) |
Jul 21, 2017 | 111.91 | 112.69 | 111.72 | 111.89 | 8,190,948 | -1.04(-0.92%) |
Jul 20, 2017 | 113.36 | 111.81 | 112.94 | 7,362,567 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.51 | 111.98 | 111.24 | 111.81 | 6,654,864 | +0.62(+0.56%) |
Jul 18, 2017 | 108.84 | 111.60 | 108.40 | 111.19 | 12,402,047 | +1.91(+1.75%) |
Jul 17, 2017 | 109.75 | 109.93 | 108.95 | 109.28 | 5,970,967 | -0.37(-0.34%) |
Jul 14, 2017 | 109.16 | 109.98 | 108.94 | 109.65 | 5,300,328 | +0.61(+0.56%) |
Jul 13, 2017 | 109.24 | 109.34 | 108.33 | 109.04 | 5,350,257 | -0.31(-0.28%) |
Jul 12, 2017 | 109.19 | 109.89 | 108.97 | 109.35 | 6,110,541 | +0.83(+0.76%) |
Jul 11, 2017 | 108.69 | 108.98 | 107.90 | 108.52 | 4,514,209 | -0.27(-0.24%) |
Jul 10, 2017 | 109.77 | 109.88 | 108.52 | 108.79 | 4,860,672 | -0.82(-0.75%) |
Jul 07, 2017 | 109.91 | 109.98 | 108.90 | 109.61 | 6,039,119 | +0.02(+0.02%) |
Jul 06, 2017 | 110.49 | 110.79 | 109.49 | 109.59 | 5,178,291 | -0.93(-0.84%) |
Jul 05, 2017 | 109.97 | 110.86 | 109.50 | 110.51 | 5,203,026 | +0.61(+0.56%) |
Jul 03, 2017 | 109.81 | 110.25 | 109.70 | 109.90 | 3,544,325 | +0.50(+0.46%) |
Jun 30, 2017 | 109.74 | 110.15 | 109.39 | 109.40 | 6,366,024 | -0.29(-0.26%) |
Jun 29, 2017 | 110.32 | 110.59 | 109.41 | 109.69 | 6,953,161 | -0.98(-0.88%) |
Jun 28, 2017 | 112.42 | 112.63 | 110.46 | 110.66 | 7,930,112 | -0.98(-0.88%) |
Jun 27, 2017 | 112.88 | 113.07 | 111.63 | 111.65 | 7,401,266 | -1.10(-0.98%) |
Jun 26, 2017 | 112.86 | 113.21 | 112.63 | 112.75 | 6,725,691 | -0.07(-0.07%) |
Jun 23, 2017 | 112.01 | 112.89 | 111.90 | 112.82 | 10,891,858 | +0.31(+0.28%) |
Jun 22, 2017 | 112.01 | 113.29 | 111.86 | 112.51 | 8,840,913 | +0.94(+0.84%) |
Jun 21, 2017 | 111.05 | 111.73 | 110.83 | 111.56 | 7,062,866 | +0.57(+0.51%) |
Jun 20, 2017 | 110.73 | 111.44 | 110.73 | 110.99 | 6,289,549 | +0.12(+0.11%) |
Jun 19, 2017 | 110.94 | 111.37 | 110.39 | 110.87 | 9,055,757 | -0.23(-0.21%) |
Jun 16, 2017 | 110.58 | 111.31 | 110.02 | 111.10 | 15,284,544 | +1.08(+0.98%) |
Jun 15, 2017 | 109.16 | 110.27 | 109.00 | 110.02 | 6,366,674 | +0.22(+0.20%) |
Jun 14, 2017 | 109.58 | 110.45 | 109.58 | 109.80 | 8,863,089 | +0.62(+0.57%) |
Jun 13, 2017 | 108.95 | 109.76 | 108.66 | 109.17 | 6,933,650 | +0.17(+0.15%) |
Jun 12, 2017 | 108.77 | 109.19 | 108.41 | 109.01 | 9,699,380 | +0.24(+0.22%) |
Jun 09, 2017 | 107.81 | 108.91 | 107.76 | 108.77 | 7,247,106 | +0.81(+0.75%) |
Jun 08, 2017 | 108.66 | 107.47 | 107.96 | 9,796,989 | -0.16(-0.15%) | |
Jun 07, 2017 | 108.33 | 108.73 | 107.98 | 108.12 | 6,971,928 | -0.07(-0.06%) |
Jun 06, 2017 | 107.65 | 108.60 | 107.53 | 108.19 | 6,794,919 | +0.39(+0.36%) |
Jun 05, 2017 | 107.48 | 108.08 | 107.34 | 107.80 | 5,604,492 | +0.23(+0.22%) |
Jun 02, 2017 | 106.72 | 107.62 | 106.54 | 107.57 | 7,935,809 | +1.07(+1.01%) |
Jun 01, 2017 | 106.11 | 106.50 | 105.95 | 106.50 | 7,002,677 | +0.44(+0.41%) |
May 31, 2017 | 105.31 | 106.51 | 105.31 | 106.06 | 10,657,788 | +0.94(+0.90%) |
May 30, 2017 | 104.78 | 105.35 | 104.35 | 105.11 | 4,432,348 | +0.16(+0.15%) |
May 26, 2017 | 105.21 | 105.58 | 104.88 | 104.96 | 4,843,351 | -0.51(-0.48%) |
May 25, 2017 | 104.81 | 105.54 | 104.47 | 105.46 | 6,402,057 | +0.71(+0.68%) |
May 24, 2017 | 104.98 | 105.15 | 104.57 | 104.75 | 4,829,764 | -0.01(-0.01%) |
May 23, 2017 | 104.59 | 105.28 | 104.59 | 104.76 | 4,836,259 | +0.21(+0.20%) |
May 22, 2017 | 104.03 | 104.86 | 104.03 | 104.55 | 5,913,715 | +0.21(+0.21%) |
May 19, 2017 | 104.36 | 104.65 | 103.87 | 104.33 | 8,468,821 | +0.02(+0.02%) |
May 18, 2017 | 103.89 | 105.05 | 103.48 | 104.31 | 7,999,023 | +0.25(+0.24%) |
May 17, 2017 | 104.96 | 105.06 | 103.88 | 104.06 | 7,888,897 | -0.90(-0.86%) |
May 16, 2017 | 104.61 | 105.46 | 104.38 | 104.96 | 8,804,491 | +0.64(+0.61%) |
May 15, 2017 | 102.20 | 104.63 | 102.14 | 104.32 | 11,995,735 | +2.75(+2.71%) |
May 12, 2017 | 101.14 | 101.95 | 101.05 | 101.57 | 4,987,249 | +0.36(+0.36%) |
May 11, 2017 | 100.64 | 101.22 | 100.50 | 101.21 | 4,985,823 | +0.32(+0.32%) |
May 10, 2017 | 100.97 | 101.09 | 100.54 | 100.89 | 5,158,096 | -0.33(-0.33%) |
May 09, 2017 | 101.23 | 101.43 | 100.95 | 101.22 | 4,579,982 | -0.03(-0.03%) |
May 08, 2017 | 101.48 | 101.70 | 101.06 | 101.25 | 4,393,216 | -0.21(-0.21%) |
May 05, 2017 | 101.70 | 101.70 | 100.93 | 101.46 | 5,039,220 | -0.36(-0.36%) |
May 04, 2017 | 101.61 | 101.83 | 101.23 | 101.83 | 4,569,286 | +0.51(+0.50%) |
May 03, 2017 | 101.53 | 101.62 | 101.08 | 101.32 | 4,548,146 | -0.30(-0.30%) |
May 02, 2017 | 101.47 | 101.65 | 100.95 | 101.62 | 5,941,691 | +0.30(+0.29%) |
May 01, 2017 | 101.37 | 101.68 | 101.05 | 101.33 | 5,546,343 | -0.11(-0.10%) |
Apr 28, 2017 | 101.74 | 101.78 | 101.18 | 101.43 | 5,333,814 | -0.22(-0.22%) |
Apr 27, 2017 | 101.52 | 102.12 | 101.37 | 101.65 | 5,143,188 | +0.19(+0.19%) |
Apr 26, 2017 | 101.69 | 102.08 | 101.44 | 101.46 | 6,112,959 | +0.06(+0.06%) |
Apr 25, 2017 | 101.33 | 101.66 | 101.05 | 101.40 | 6,195,914 | +0.44(+0.44%) |
Apr 24, 2017 | 100.65 | 101.22 | 100.35 | 100.95 | 6,912,881 | +0.93(+0.93%) |
Apr 21, 2017 | 100.04 | 100.26 | 99.85 | 100.03 | 7,330,090 | -0.09(-0.09%) |
Apr 20, 2017 | 100.11 | 100.35 | 99.69 | 100.12 | 7,705,516 | +0.41(+0.41%) |
Apr 19, 2017 | 100.31 | 100.45 | 99.49 | 99.71 | 8,512,524 | -0.37(-0.37%) |
Apr 18, 2017 | 101.19 | 101.35 | 99.36 | 100.08 | 16,415,662 | -3.20(-3.10%) |
Apr 17, 2017 | 102.70 | 103.35 | 102.63 | 103.28 | 6,533,517 | +0.60(+0.58%) |
Apr 13, 2017 | 102.80 | 103.22 | 102.66 | 102.68 | 6,569,072 | -0.34(-0.33%) |
Apr 12, 2017 | 102.31 | 103.07 | 102.16 | 103.02 | 6,763,790 | +0.97(+0.95%) |
Apr 11, 2017 | 102.08 | 102.52 | 101.83 | 102.05 | 5,065,738 | -0.10(-0.10%) |
Apr 10, 2017 | 102.58 | 102.65 | 102.06 | 102.15 | 5,592,446 | -0.48(-0.46%) |
Apr 07, 2017 | 102.79 | 103.07 | 102.55 | 102.62 | 4,400,602 | -0.11(-0.10%) |
Apr 06, 2017 | 102.56 | 103.07 | 102.28 | 102.73 | 5,263,966 | +0.20(+0.20%) |
Apr 05, 2017 | 102.46 | 103.18 | 102.20 | 102.52 | 6,873,040 | +0.10(+0.10%) |
Apr 04, 2017 | 102.29 | 102.50 | 102.05 | 102.42 | 6,522,718 | -0.01(-0.01%) |
Apr 03, 2017 | 102.47 | 102.94 | 102.10 | 102.43 | 6,033,425 | +0.11(+0.11%) |
Mar 31, 2017 | 101.96 | 102.55 | 101.89 | 102.32 | 6,886,806 | -0.09(-0.09%) |
Mar 30, 2017 | 102.47 | 103.04 | 102.10 | 102.41 | 5,735,426 | -0.21(-0.21%) |
Mar 29, 2017 | 102.73 | 102.96 | 102.16 | 102.62 | 4,833,254 | -0.61(-0.59%) |
Mar 28, 2017 | 103.20 | 103.33 | 102.51 | 103.23 | 6,436,385 | -0.12(-0.11%) |
Mar 27, 2017 | 102.82 | 103.62 | 102.81 | 103.35 | 6,091,591 | +0.26(+0.26%) |
Mar 24, 2017 | 103.39 | 103.81 | 102.80 | 103.08 | 7,900,485 | -0.34(-0.33%) |
Mar 23, 2017 | 103.59 | 104.33 | 103.23 | 103.43 | 10,353,994 | -0.30(-0.28%) |
Mar 22, 2017 | 104.37 | 104.86 | 103.68 | 103.72 | 12,504,662 | -0.81(-0.78%) |
Mar 21, 2017 | 105.47 | 105.52 | 104.45 | 104.54 | 9,225,282 | -0.67(-0.64%) |
Mar 20, 2017 | 105.19 | 105.50 | 105.13 | 105.21 | 7,093,666 | +0.01(+0.01%) |
Mar 17, 2017 | 105.52 | 105.92 | 105.11 | 105.20 | 16,190,678 | -0.33(-0.31%) |
Mar 16, 2017 | 105.51 | 105.73 | 104.96 | 105.53 | 9,264,339 | -0.41(-0.39%) |
Mar 15, 2017 | 104.37 | 105.97 | 104.00 | 105.94 | 10,176,519 | +1.57(+1.50%) |
Mar 14, 2017 | 104.22 | 104.95 | 104.14 | 104.37 | 9,348,316 | +0.30(+0.29%) |
Mar 13, 2017 | 103.37 | 104.29 | 103.34 | 104.07 | 8,718,703 | +0.39(+0.37%) |
Mar 10, 2017 | 103.54 | 103.91 | 103.13 | 103.68 | 9,002,205 | +0.21(+0.21%) |
Mar 09, 2017 | 102.34 | 103.68 | 102.01 | 103.47 | 10,433,175 | +1.52(+1.49%) |
Mar 08, 2017 | 101.66 | 102.42 | 101.46 | 101.95 | 9,628,104 | +0.22(+0.22%) |
Mar 07, 2017 | 100.70 | 102.25 | 100.55 | 101.73 | 8,087,560 | +0.10(+0.10%) |
Mar 06, 2017 | 101.05 | 102.22 | 100.72 | 101.63 | 8,119,990 | -0.06(-0.06%) |
Mar 03, 2017 | 101.81 | 101.23 | 101.69 | 6,809,206 | +0.13(+0.13%) | |
Mar 02, 2017 | 101.66 | 102.16 | 101.06 | 101.56 | 8,459,746 | -0.19(-0.19%) |
Mar 01, 2017 | 100.63 | 102.24 | 100.57 | 101.75 | 11,434,922 | +1.36(+1.35%) |
Feb 28, 2017 | 100.23 | 100.76 | 100.17 | 100.40 | 10,816,022 | -0.16(-0.16%) |
Feb 27, 2017 | 100.33 | 100.95 | 100.31 | 100.55 | 7,237,926 | -0.27(-0.27%) |
Feb 24, 2017 | 99.81 | 100.83 | 99.32 | 100.82 | 13,189,158 | +1.50(+1.51%) |
Feb 23, 2017 | 97.54 | 99.48 | 97.51 | 99.32 | 12,225,864 | +1.78(+1.82%) |
Feb 22, 2017 | 97.35 | 97.74 | 97.32 | 97.54 | 6,252,425 | -0.11(-0.12%) |
Feb 21, 2017 | 96.63 | 97.84 | 96.56 | 97.66 | 10,531,655 | +0.65(+0.67%) |
Feb 17, 2017 | 97.00 | 97.00 | 97.00 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 95.48 | 96.53 | 95.48 | 96.37 | 8,722,865 | +0.72(+0.75%) |
Feb 15, 2017 | 94.59 | 95.86 | 94.33 | 95.65 | 7,325,454 | +0.69(+0.72%) |
Feb 14, 2017 | 94.21 | 94.99 | 94.11 | 94.96 | 6,787,150 | +0.39(+0.41%) |
Feb 13, 2017 | 94.08 | 94.77 | 94.03 | 94.57 | 6,997,218 | +0.52(+0.56%) |
Feb 10, 2017 | 93.30 | 94.66 | 93.22 | 94.05 | 7,889,328 | +0.95(+1.02%) |
Feb 09, 2017 | 92.55 | 93.57 | 92.55 | 93.10 | 7,173,686 | +0.56(+0.60%) |
Feb 08, 2017 | 92.46 | 92.78 | 92.37 | 92.55 | 6,459,448 | -0.07(-0.07%) |
Feb 07, 2017 | 92.71 | 92.73 | 92.26 | 92.61 | 6,749,011 | +0.07(+0.07%) |
Feb 06, 2017 | 92.60 | 92.70 | 91.91 | 92.55 | 7,570,580 | -0.20(-0.21%) |
Feb 03, 2017 | 92.63 | 92.76 | 91.94 | 92.74 | 8,905,167 | +0.06(+0.06%) |
Feb 02, 2017 | 92.07 | 92.73 | 92.03 | 92.69 | 9,588,826 | +0.28(+0.30%) |
Feb 01, 2017 | 91.80 | 92.48 | 91.79 | 92.41 | 8,678,178 | -0.02(-0.02%) |
Jan 31, 2017 | 92.05 | 92.55 | 91.75 | 92.42 | 10,676,545 | +0.10(+0.11%) |
Jan 30, 2017 | 92.55 | 92.71 | 92.10 | 92.33 | 8,539,604 | -0.20(-0.22%) |
Jan 27, 2017 | 91.40 | 92.66 | 91.32 | 92.53 | 10,888,364 | +1.26(+1.38%) |
Jan 26, 2017 | 91.40 | 92.09 | 91.08 | 91.27 | 12,453,405 | -0.78(-0.85%) |
Jan 25, 2017 | 91.35 | 92.06 | 90.39 | 92.06 | 11,485,709 | +0.85(+0.93%) |
Jan 24, 2017 | 92.15 | 92.46 | 90.71 | 91.21 | 15,254,011 | -1.75(-1.89%) |
Jan 23, 2017 | 93.45 | 93.66 | 92.87 | 92.96 | 9,783,472 | -0.20(-0.21%) |
Jan 20, 2017 | 93.44 | 93.88 | 93.10 | 93.16 | 9,192,943 | -0.04(-0.04%) |
Jan 19, 2017 | 93.59 | 93.77 | 92.97 | 93.20 | 6,788,241 | -0.41(-0.44%) |
Jan 18, 2017 | 93.75 | 93.93 | 93.37 | 93.61 | 6,144,501 | -0.14(-0.15%) |
Jan 17, 2017 | 92.99 | 93.89 | 92.77 | 93.75 | 7,664,959 | +0.22(+0.24%) |
Jan 13, 2017 | 93.53 | 93.53 | 93.53 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 93.26 | 93.63 | 92.52 | 93.54 | 8,120,565 | -0.09(-0.10%) |
Jan 11, 2017 | 94.73 | 94.87 | 93.05 | 93.63 | 10,887,258 | -1.17(-1.23%) |
Jan 10, 2017 | 94.69 | 95.48 | 94.56 | 94.80 | 6,509,896 | -0.10(-0.10%) |
Jan 09, 2017 | 94.95 | 95.17 | 94.58 | 94.90 | 6,687,186 | -0.02(-0.02%) |
Jan 06, 2017 | 95.22 | 95.40 | 94.47 | 94.91 | 6,397,912 | -0.46(-0.48%) |
Jan 05, 2017 | 94.67 | 95.46 | 94.21 | 95.37 | 7,618,081 | +0.99(+1.05%) |
Jan 04, 2017 | 94.26 | 94.86 | 94.11 | 94.38 | 7,142,380 | -0.16(-0.16%) |
Jan 03, 2017 | 94.49 | 94.67 | 94.04 | 94.54 | 7,294,075 | +0.51(+0.55%) |
Dec 30, 2016 | 94.02 | 94.02 | 94.02 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.04 | 94.56 | 93.86 | 94.25 | 3,668,136 | +0.32(+0.34%) |
Dec 28, 2016 | 94.57 | 94.80 | 93.89 | 93.93 | 4,016,988 | -0.66(-0.70%) |
Dec 27, 2016 | 94.58 | 94.67 | 94.16 | 94.59 | 3,961,419 | -0.04(-0.04%) |
Dec 23, 2016 | 94.64 | 94.64 | 94.64 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 93.85 | 94.28 | 92.94 | 94.21 | 5,639,183 | +0.11(+0.11%) |
Dec 21, 2016 | 94.83 | 94.83 | 93.64 | 94.11 | 7,238,928 | -0.29(-0.30%) |
Dec 20, 2016 | 94.65 | 94.87 | 93.78 | 94.39 | 7,002,958 | -0.29(-0.31%) |
Dec 19, 2016 | 94.73 | 95.21 | 94.62 | 94.68 | 7,732,765 | +0.11(+0.12%) |
Dec 16, 2016 | 95.00 | 95.04 | 94.23 | 94.57 | 13,835,348 | -0.01(-0.01%) |
Dec 15, 2016 | 94.12 | 94.59 | 93.76 | 94.58 | 8,256,127 | +0.73(+0.78%) |
Dec 14, 2016 | 94.77 | 95.73 | 93.51 | 93.84 | 11,491,758 | -0.73(-0.78%) |
Dec 13, 2016 | 94.28 | 94.64 | 93.86 | 94.58 | 8,393,378 | +0.43(+0.46%) |
Dec 12, 2016 | 91.97 | 94.18 | 91.88 | 94.15 | 11,691,041 | +2.53(+2.76%) |
Dec 09, 2016 | 90.92 | 91.75 | 90.75 | 91.62 | 9,400,836 | +1.04(+1.14%) |
Dec 08, 2016 | 90.21 | 90.75 | 89.71 | 90.58 | 9,526,669 | -0.09(-0.10%) |
Dec 07, 2016 | 91.31 | 91.31 | 89.22 | 90.67 | 14,408,496 | -0.78(-0.86%) |
Dec 06, 2016 | 91.60 | 92.38 | 91.28 | 91.45 | 8,001,595 | +0.10(+0.11%) |
Dec 05, 2016 | 91.73 | 91.75 | 91.18 | 91.36 | 6,679,906 | -0.02(-0.02%) |
Dec 02, 2016 | 91.18 | 91.84 | 90.95 | 91.37 | 7,557,514 | +0.47(+0.52%) |
Dec 01, 2016 | 90.88 | 91.03 | 90.59 | 90.90 | 9,976,287 | +0.07(+0.07%) |
Nov 30, 2016 | 91.56 | 91.83 | 90.83 | 90.83 | 13,690,004 | -0.96(-1.05%) |
Nov 29, 2016 | 92.18 | 92.55 | 91.54 | 91.80 | 9,547,067 | -0.53(-0.57%) |
Nov 28, 2016 | 92.86 | 93.13 | 92.26 | 92.33 | 11,076,017 | -0.82(-0.88%) |
Nov 25, 2016 | 92.71 | 93.22 | 92.53 | 93.14 | 4,206,973 | +0.87(+0.94%) |
Nov 23, 2016 | 92.28 | 92.28 | 92.28 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 93.52 | 93.85 | 91.62 | 92.01 | 14,274,431 | -1.84(-1.97%) |
Nov 21, 2016 | 94.21 | 94.41 | 93.69 | 93.85 | 7,159,923 | -0.29(-0.31%) |
Nov 18, 2016 | 94.50 | 94.60 | 93.70 | 94.15 | 9,456,815 | -0.33(-0.35%) |
Nov 17, 2016 | 94.57 | 94.57 | 94.12 | 94.48 | 7,069,815 | +0.17(+0.18%) |
Nov 16, 2016 | 94.55 | 94.64 | 94.08 | 94.31 | 8,136,123 | +0.03(+0.03%) |
Nov 15, 2016 | 94.34 | 94.58 | 93.87 | 94.28 | 9,187,678 | -0.23(-0.24%) |
Nov 14, 2016 | 96.11 | 96.44 | 94.42 | 94.50 | 12,405,390 | -1.52(-1.58%) |
Nov 11, 2016 | 96.85 | 96.85 | 95.75 | 96.02 | 10,036,670 | -0.87(-0.90%) |
Nov 10, 2016 | 97.88 | 98.15 | 96.47 | 96.89 | 14,687,510 | -0.62(-0.64%) |
Nov 09, 2016 | 97.26 | 99.29 | 95.72 | 97.51 | 20,010,388 | +2.64(+2.79%) |
Nov 08, 2016 | 94.41 | 95.29 | 94.40 | 94.87 | 8,235,499 | +0.32(+0.33%) |
Nov 07, 2016 | 93.93 | 94.60 | 93.89 | 94.55 | 7,893,958 | +1.26(+1.35%) |
Nov 04, 2016 | 93.24 | 93.97 | 93.24 | 93.30 | 8,834,689 | +0.06(+0.07%) |
Nov 03, 2016 | 93.11 | 93.56 | 93.01 | 93.23 | 7,682,989 | +0.14(+0.15%) |
Nov 02, 2016 | 93.63 | 93.82 | 93.07 | 93.09 | 8,132,341 | -0.39(-0.42%) |
Nov 01, 2016 | 93.01 | 93.97 | 92.91 | 93.48 | 9,366,900 | -0.53(-0.56%) |
Oct 31, 2016 | 93.44 | 94.21 | 92.80 | 94.01 | 10,552,083 | +0.53(+0.57%) |
Oct 28, 2016 | 93.87 | 93.95 | 92.86 | 93.48 | 10,873,852 | -0.30(-0.32%) |
Oct 27, 2016 | 93.19 | 94.46 | 93.04 | 93.78 | 9,313,522 | +0.92(+1.00%) |
Oct 26, 2016 | 92.11 | 93.39 | 92.07 | 92.85 | 7,932,271 | +0.49(+0.53%) |
Oct 25, 2016 | 92.11 | 92.53 | 91.66 | 92.37 | 6,903,080 | +0.28(+0.31%) |
Oct 24, 2016 | 92.34 | 92.55 | 91.94 | 92.08 | 7,577,805 | +0.14(+0.15%) |
Oct 21, 2016 | 92.49 | 92.59 | 91.58 | 91.94 | 10,391,077 | -1.16(-1.24%) |
Oct 20, 2016 | 93.07 | 93.78 | 92.88 | 93.10 | 8,603,265 | +0.23(+0.24%) |
Oct 19, 2016 | 93.67 | 93.93 | 92.77 | 92.88 | 9,131,251 | -0.66(-0.71%) |
Oct 18, 2016 | 95.14 | 96.03 | 93.34 | 93.54 | 15,542,636 | -2.50(-2.60%) |
Oct 17, 2016 | 95.23 | 96.09 | 95.23 | 96.04 | 8,580,194 | +0.75(+0.79%) |
Oct 14, 2016 | 96.05 | 96.29 | 95.28 | 95.28 | 6,959,255 | -0.57(-0.59%) |
Oct 13, 2016 | 95.27 | 96.61 | 95.06 | 95.85 | 9,114,508 | +0.24(+0.25%) |
Oct 12, 2016 | 95.61 | 95.99 | 95.23 | 95.62 | 5,781,599 | +0.27(+0.28%) |
Oct 11, 2016 | 96.78 | 96.96 | 94.88 | 95.35 | 7,889,088 | -1.75(-1.80%) |
Oct 10, 2016 | 96.86 | 97.42 | 96.73 | 97.10 | 4,512,055 | +0.45(+0.47%) |
Oct 07, 2016 | 96.59 | 96.91 | 96.20 | 96.64 | 5,921,351 | +0.40(+0.41%) |
Oct 06, 2016 | 96.05 | 96.33 | 95.57 | 96.25 | 5,488,484 | -0.35(-0.36%) |
Oct 05, 2016 | 96.63 | 96.81 | 96.12 | 96.60 | 7,129,731 | +0.29(+0.30%) |
Oct 04, 2016 | 96.32 | 96.84 | 95.87 | 96.30 | 7,074,490 | +0.01(+0.01%) |
Oct 03, 2016 | 95.64 | 96.46 | 95.18 | 96.30 | 7,468,481 | +0.55(+0.58%) |
Sep 30, 2016 | 95.46 | 96.14 | 95.15 | 95.75 | 9,749,511 | +0.70(+0.73%) |
Sep 29, 2016 | 96.35 | 96.67 | 94.86 | 95.05 | 7,593,136 | -1.72(-1.78%) |
Sep 28, 2016 | 96.49 | 96.87 | 96.30 | 96.77 | 6,260,905 | +0.14(+0.14%) |
Sep 27, 2016 | 95.96 | 96.63 | 95.41 | 96.63 | 6,568,990 | +1.17(+1.22%) |
Sep 26, 2016 | 96.15 | 96.16 | 95.28 | 95.46 | 7,401,349 | -0.83(-0.87%) |
Sep 23, 2016 | 96.78 | 96.94 | 96.22 | 96.30 | 5,888,888 | -0.53(-0.54%) |
Sep 22, 2016 | 96.65 | 97.13 | 96.56 | 96.82 | 6,588,958 | +0.45(+0.46%) |
Sep 21, 2016 | 95.60 | 96.45 | 95.35 | 96.38 | 7,818,709 | +0.78(+0.81%) |
Sep 20, 2016 | 95.78 | 95.83 | 95.39 | 95.60 | 6,400,588 | +0.23(+0.25%) |
Sep 19, 2016 | 95.93 | 96.17 | 95.35 | 95.36 | 6,733,610 | -0.48(-0.50%) |
Sep 16, 2016 | 96.05 | 96.56 | 95.74 | 95.84 | 15,309,913 | -0.31(-0.32%) |
Sep 15, 2016 | 95.49 | 96.40 | 95.11 | 96.15 | 7,174,405 | +0.62(+0.65%) |
Sep 14, 2016 | 95.52 | 95.91 | 95.20 | 95.53 | 7,556,875 | +0.20(+0.21%) |
Sep 13, 2016 | 95.98 | 96.31 | 95.23 | 95.32 | 9,818,394 | -1.26(-1.30%) |
Sep 12, 2016 | 95.45 | 96.81 | 95.14 | 96.58 | 8,932,281 | +0.75(+0.79%) |
Sep 09, 2016 | 96.47 | 96.58 | 95.79 | 95.83 | 9,817,651 | -1.01(-1.04%) |
Sep 08, 2016 | 96.75 | 97.11 | 96.56 | 96.83 | 5,962,829 | -0.11(-0.12%) |
Sep 07, 2016 | 97.13 | 97.22 | 96.80 | 96.94 | 5,864,890 | -0.11(-0.12%) |
Sep 06, 2016 | 97.08 | 97.24 | 96.74 | 97.06 | 6,515,252 | +0.35(+0.36%) |
Sep 02, 2016 | 96.74 | 96.71 | 96.71 | 96.71 | 7,163,918 | +0.19(+0.20%) |