Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 98.42 | 98.72 | 98.31 | 98.56 | 656,527 | +0.54(+0.55%) |
Aug 30, 2017 | 97.66 | 98.17 | 97.55 | 98.02 | 663,849 | +0.43(+0.44%) |
Aug 29, 2017 | 96.77 | 97.73 | 96.77 | 97.59 | 506,684 | +0.20(+0.20%) |
Aug 28, 2017 | 97.50 | 97.62 | 97.20 | 97.40 | 233,222 | +0.08(+0.08%) |
Aug 25, 2017 | 97.48 | 97.77 | 97.27 | 97.32 | 356,441 | +0.19(+0.19%) |
Aug 24, 2017 | 97.53 | 97.57 | 96.99 | 97.13 | 303,948 | -0.24(-0.25%) |
Aug 23, 2017 | 97.35 | 97.60 | 97.31 | 97.37 | 345,157 | -0.38(-0.39%) |
Aug 22, 2017 | 96.99 | 97.83 | 96.99 | 97.75 | 405,684 | +0.97(+1.00%) |
Aug 21, 2017 | 96.63 | 96.89 | 96.33 | 96.78 | 301,037 | +0.12(+0.12%) |
Aug 18, 2017 | 96.82 | 97.29 | 96.54 | 96.66 | 562,307 | -0.25(-0.26%) |
Aug 17, 2017 | 98.11 | 98.19 | 96.91 | 96.91 | 770,192 | -1.47(-1.49%) |
Aug 16, 2017 | 98.45 | 98.70 | 98.21 | 98.38 | 501,558 | +0.08(+0.08%) |
Aug 15, 2017 | 98.54 | 98.58 | 98.19 | 98.30 | 424,213 | +0.06(+0.06%) |
Aug 14, 2017 | 97.94 | 98.36 | 97.91 | 98.24 | 431,439 | +0.89(+0.91%) |
Aug 11, 2017 | 97.30 | 97.61 | 97.19 | 97.35 | 371,154 | +0.15(+0.16%) |
Aug 10, 2017 | 98.13 | 98.16 | 97.15 | 97.20 | 544,864 | -1.27(-1.29%) |
Aug 09, 2017 | 98.08 | 98.52 | 97.97 | 98.47 | 488,293 | -0.02(-0.02%) |
Aug 08, 2017 | 98.50 | 99.08 | 98.31 | 98.49 | 464,960 | -0.14(-0.15%) |
Aug 07, 2017 | 98.50 | 98.66 | 98.45 | 98.63 | 191,683 | +0.15(+0.15%) |
Aug 04, 2017 | 98.54 | 98.65 | 98.28 | 98.48 | 264,849 | +0.21(+0.21%) |
Aug 03, 2017 | 98.38 | 98.43 | 98.16 | 98.28 | 588,370 | -0.12(-0.12%) |
Aug 02, 2017 | 98.46 | 98.46 | 98.00 | 98.39 | 403,485 | +0.22(+0.22%) |
Aug 01, 2017 | 98.18 | 98.25 | 98.01 | 98.18 | 559,364 | +0.30(+0.31%) |
Jul 31, 2017 | 98.10 | 98.14 | 97.80 | 97.87 | 207,031 | -0.04(-0.04%) |
Jul 28, 2017 | 97.80 | 97.97 | 97.59 | 97.91 | 330,237 | -0.26(-0.26%) |
Jul 27, 2017 | 98.31 | 98.48 | 97.51 | 98.17 | 1,133,077 | +0.10(+0.10%) |
Jul 26, 2017 | 98.18 | 98.19 | 97.95 | 98.07 | 371,845 | +0.09(+0.09%) |
Jul 25, 2017 | 98.03 | 98.12 | 97.91 | 97.98 | 232,081 | +0.24(+0.25%) |
Jul 24, 2017 | 97.75 | 97.82 | 97.51 | 97.74 | 323,734 | -0.01(-0.01%) |
Jul 21, 2017 | 97.50 | 97.75 | 97.47 | 97.75 | 270,485 | -0.19(-0.19%) |
Jul 20, 2017 | 97.99 | 98.10 | 97.68 | 97.93 | 477,991 | +0.07(+0.07%) |
Jul 19, 2017 | 97.55 | 97.86 | 97.51 | 97.86 | 275,179 | +0.48(+0.49%) |
Jul 18, 2017 | 97.07 | 97.40 | 96.92 | 97.39 | 330,493 | +0.13(+0.13%) |
Jul 17, 2017 | 97.29 | 97.42 | 97.17 | 97.26 | 387,640 | -0.04(-0.04%) |
Jul 14, 2017 | 96.86 | 97.48 | 96.80 | 97.30 | 398,698 | +0.42(+0.43%) |
Jul 13, 2017 | 96.72 | 96.94 | 96.59 | 96.88 | 225,886 | +0.18(+0.19%) |
Jul 12, 2017 | 96.46 | 96.78 | 96.46 | 96.70 | 396,403 | +0.67(+0.70%) |
Jul 11, 2017 | 96.04 | 96.15 | 95.50 | 96.03 | 582,934 | -0.08(-0.08%) |
Jul 10, 2017 | 95.93 | 96.26 | 95.92 | 96.11 | 233,923 | +0.13(+0.14%) |
Jul 07, 2017 | 95.64 | 96.05 | 95.61 | 95.97 | 383,050 | +0.48(+0.51%) |
Jul 06, 2017 | 96.33 | 95.40 | 95.49 | 344,939 | -0.84(-0.87%) | |
Jul 05, 2017 | 96.29 | 96.41 | 95.87 | 96.33 | 748,850 | +0.28(+0.29%) |
Jul 03, 2017 | 96.20 | 96.53 | 96.05 | 96.05 | 367,738 | +0.21(+0.22%) |
Jun 30, 2017 | 96.07 | 96.19 | 95.78 | 95.85 | 485,281 | +0.13(+0.14%) |
Jun 29, 2017 | 96.58 | 96.58 | 95.21 | 95.71 | 533,590 | -0.83(-0.86%) |
Jun 28, 2017 | 96.07 | 96.61 | 96.04 | 96.55 | 271,777 | +0.82(+0.85%) |
Jun 27, 2017 | 96.40 | 96.48 | 95.70 | 95.73 | 304,800 | -0.77(-0.80%) |
Jun 26, 2017 | 96.80 | 96.99 | 96.45 | 96.50 | 261,522 | +0.00(+0.00%) |
Jun 23, 2017 | 96.43 | 96.63 | 96.26 | 96.50 | 209,520 | +0.13(+0.14%) |
Jun 22, 2017 | 96.50 | 96.63 | 96.32 | 96.37 | 164,768 | -0.05(-0.06%) |
Jun 21, 2017 | 96.51 | 96.61 | 96.22 | 96.42 | 363,076 | -0.03(-0.03%) |
Jun 20, 2017 | 96.87 | 96.89 | 96.42 | 96.45 | 350,464 | -0.57(-0.59%) |
Jun 19, 2017 | 96.55 | 97.03 | 96.52 | 97.02 | 437,531 | +0.87(+0.90%) |
Jun 16, 2017 | 96.27 | 96.27 | 95.76 | 96.15 | 360,981 | -0.03(-0.03%) |
Jun 15, 2017 | 95.75 | 96.22 | 95.57 | 96.18 | 262,984 | -0.16(-0.17%) |
Jun 14, 2017 | 96.55 | 96.55 | 95.97 | 96.34 | 437,709 | -0.08(-0.08%) |
Jun 13, 2017 | 96.30 | 96.46 | 96.11 | 96.42 | 281,471 | +0.37(+0.39%) |
Jun 12, 2017 | 95.97 | 96.12 | 95.64 | 96.05 | 346,050 | -0.07(-0.07%) |
Jun 09, 2017 | 96.40 | 96.71 | 95.39 | 96.12 | 817,710 | -0.10(-0.10%) |
Jun 08, 2017 | 96.24 | 96.49 | 96.03 | 96.22 | 621,352 | -0.05(-0.06%) |
Jun 07, 2017 | 96.25 | 96.35 | 95.91 | 96.27 | 286,312 | +0.18(+0.19%) |
Jun 06, 2017 | 96.05 | 96.40 | 96.05 | 96.09 | 211,355 | -0.24(-0.25%) |
Jun 05, 2017 | 96.25 | 96.41 | 96.22 | 96.33 | 150,938 | +0.05(+0.06%) |
Jun 02, 2017 | 95.98 | 96.35 | 95.89 | 96.28 | 482,393 | +0.38(+0.40%) |
Jun 01, 2017 | 95.51 | 95.92 | 95.31 | 95.89 | 307,089 | +0.62(+0.65%) |
May 31, 2017 | 95.53 | 95.53 | 95.06 | 95.28 | 526,778 | -0.15(-0.16%) |
May 30, 2017 | 95.33 | 95.54 | 95.29 | 95.43 | 243,581 | -0.04(-0.04%) |
May 26, 2017 | 95.41 | 95.51 | 95.35 | 95.47 | 174,859 | +0.01(+0.01%) |
May 25, 2017 | 95.22 | 95.59 | 95.18 | 95.46 | 528,051 | +0.39(+0.41%) |
May 24, 2017 | 94.99 | 95.09 | 94.78 | 95.06 | 248,497 | +0.21(+0.23%) |
May 23, 2017 | 94.76 | 94.92 | 94.68 | 94.85 | 506,849 | +0.26(+0.27%) |
May 22, 2017 | 94.40 | 94.64 | 94.32 | 94.59 | 236,023 | +0.45(+0.48%) |
May 19, 2017 | 93.82 | 94.45 | 93.82 | 94.14 | 397,976 | +0.54(+0.57%) |
May 18, 2017 | 93.12 | 94.00 | 93.12 | 93.60 | 875,505 | +0.31(+0.33%) |
May 17, 2017 | 94.25 | 94.40 | 93.22 | 93.29 | 1,077,106 | -1.71(-1.80%) |
May 16, 2017 | 95.14 | 95.22 | 94.88 | 95.00 | 1,501,267 | -0.03(-0.03%) |
May 15, 2017 | 94.81 | 95.06 | 94.72 | 95.03 | 327,016 | +0.40(+0.42%) |
May 12, 2017 | 94.58 | 94.63 | 94.44 | 94.63 | 206,583 | -0.05(-0.06%) |
May 11, 2017 | 94.63 | 94.69 | 94.21 | 94.68 | 348,745 | -0.12(-0.13%) |
May 10, 2017 | 94.77 | 94.81 | 94.56 | 94.81 | 221,562 | -0.06(-0.07%) |
May 09, 2017 | 95.14 | 95.22 | 94.70 | 94.87 | 468,771 | -0.19(-0.20%) |
May 08, 2017 | 94.97 | 95.06 | 94.80 | 95.06 | 259,510 | +0.13(+0.14%) |
May 05, 2017 | 94.81 | 94.92 | 94.56 | 94.92 | 433,348 | +0.27(+0.28%) |
May 04, 2017 | 94.74 | 94.78 | 94.35 | 94.65 | 612,006 | +0.04(+0.04%) |
May 03, 2017 | 94.40 | 94.72 | 94.30 | 94.62 | 708,190 | +0.01(+0.01%) |
May 02, 2017 | 94.63 | 94.72 | 94.47 | 94.61 | 534,040 | +0.03(+0.03%) |
May 01, 2017 | 94.50 | 94.81 | 94.42 | 94.58 | 402,642 | +0.24(+0.26%) |
Apr 28, 2017 | 94.58 | 94.58 | 94.26 | 94.34 | 497,652 | -0.02(-0.02%) |
Apr 27, 2017 | 94.40 | 94.49 | 94.15 | 94.36 | 286,618 | +0.10(+0.10%) |
Apr 26, 2017 | 94.37 | 94.71 | 94.26 | 94.26 | 844,590 | -0.10(-0.10%) |
Apr 25, 2017 | 94.10 | 94.52 | 94.10 | 94.36 | 455,376 | +0.63(+0.68%) |
Apr 24, 2017 | 93.66 | 93.85 | 93.57 | 93.73 | 700,516 | +1.00(+1.08%) |
Apr 21, 2017 | 92.96 | 93.05 | 92.56 | 92.73 | 494,184 | -0.29(-0.32%) |
Apr 20, 2017 | 92.58 | 93.26 | 92.47 | 93.02 | 1,270,322 | +0.66(+0.71%) |
Apr 19, 2017 | 92.91 | 92.99 | 92.25 | 92.36 | 499,287 | -0.29(-0.31%) |
Apr 18, 2017 | 92.61 | 92.87 | 92.37 | 92.65 | 467,622 | -0.22(-0.24%) |
Apr 17, 2017 | 92.24 | 92.90 | 92.24 | 92.87 | 466,606 | +0.78(+0.84%) |
Apr 13, 2017 | 92.58 | 92.86 | 92.09 | 92.09 | 714,362 | -0.67(-0.72%) |
Apr 12, 2017 | 92.89 | 92.98 | 92.58 | 92.76 | 901,586 | -0.21(-0.23%) |
Apr 11, 2017 | 93.04 | 93.14 | 92.38 | 92.98 | 530,904 | -0.20(-0.21%) |
Apr 10, 2017 | 93.23 | 93.57 | 92.99 | 93.17 | 448,371 | -0.01(-0.01%) |
Apr 07, 2017 | 93.21 | 93.51 | 92.99 | 93.18 | 450,877 | -0.09(-0.10%) |
Apr 06, 2017 | 93.27 | 93.57 | 93.06 | 93.27 | 378,392 | +0.07(+0.08%) |
Apr 05, 2017 | 93.83 | 94.21 | 93.15 | 93.20 | 828,683 | -0.34(-0.36%) |
Apr 04, 2017 | 93.17 | 93.55 | 93.08 | 93.54 | 434,109 | +0.16(+0.17%) |
Apr 03, 2017 | 93.40 | 93.53 | 92.78 | 93.38 | 864,402 | -0.02(-0.02%) |
Mar 31, 2017 | 93.57 | 93.72 | 93.39 | 93.40 | 511,266 | -0.29(-0.31%) |
Mar 30, 2017 | 93.37 | 93.77 | 93.26 | 93.69 | 461,325 | +0.29(+0.32%) |
Mar 29, 2017 | 93.24 | 93.48 | 93.13 | 93.40 | 305,724 | +0.06(+0.07%) |
Mar 28, 2017 | 92.58 | 93.55 | 92.50 | 93.33 | 579,118 | +0.64(+0.69%) |
Mar 27, 2017 | 92.00 | 92.81 | 91.90 | 92.69 | 583,770 | -0.10(-0.11%) |
Mar 24, 2017 | 93.06 | 93.25 | 92.45 | 92.79 | 972,824 | -0.14(-0.15%) |
Mar 23, 2017 | 92.94 | 93.37 | 92.74 | 92.93 | 805,583 | -0.12(-0.12%) |
Mar 22, 2017 | 92.90 | 93.20 | 92.63 | 93.04 | 794,999 | +0.06(+0.07%) |
Mar 21, 2017 | 94.29 | 94.39 | 92.88 | 92.98 | 974,026 | -1.07(-1.13%) |
Mar 20, 2017 | 94.17 | 94.29 | 93.90 | 94.05 | 365,661 | -0.13(-0.14%) |
Mar 17, 2017 | 94.56 | 94.56 | 94.16 | 94.18 | 605,471 | -0.24(-0.25%) |
Mar 16, 2017 | 94.63 | 94.65 | 94.24 | 94.42 | 398,524 | -0.08(-0.08%) |
Mar 15, 2017 | 94.04 | 94.67 | 93.97 | 94.50 | 791,741 | +0.65(+0.69%) |
Mar 14, 2017 | 93.90 | 93.97 | 93.62 | 93.85 | 1,283,483 | -0.26(-0.27%) |
Mar 13, 2017 | 94.13 | 94.21 | 93.97 | 94.11 | 372,164 | -0.07(-0.08%) |
Mar 10, 2017 | 94.32 | 94.32 | 93.82 | 94.18 | 380,305 | +0.28(+0.29%) |
Mar 09, 2017 | 93.77 | 93.97 | 93.48 | 93.90 | 463,768 | +0.20(+0.22%) |
Mar 08, 2017 | 93.94 | 94.05 | 93.65 | 93.70 | 402,679 | -0.10(-0.10%) |
Mar 07, 2017 | 93.83 | 94.05 | 93.73 | 93.80 | 332,999 | -0.25(-0.26%) |
Mar 06, 2017 | 93.93 | 94.17 | 93.74 | 94.05 | 390,484 | -0.20(-0.22%) |
Mar 03, 2017 | 94.16 | 94.31 | 94.00 | 94.25 | 763,854 | +0.05(+0.06%) |
Mar 02, 2017 | 94.59 | 94.59 | 94.14 | 94.20 | 425,879 | -0.46(-0.49%) |
Mar 01, 2017 | 94.05 | 94.87 | 94.05 | 94.66 | 751,833 | +1.30(+1.39%) |
Feb 28, 2017 | 93.38 | 93.49 | 93.14 | 93.36 | 569,669 | -0.13(-0.14%) |
Feb 27, 2017 | 93.34 | 93.58 | 93.26 | 93.50 | 452,288 | +0.05(+0.06%) |
Feb 24, 2017 | 92.97 | 93.44 | 92.94 | 93.44 | 448,092 | +0.07(+0.08%) |
Feb 23, 2017 | 93.42 | 93.43 | 93.00 | 93.37 | 482,692 | +0.25(+0.27%) |
Feb 22, 2017 | 92.91 | 93.24 | 92.91 | 93.12 | 370,764 | -0.03(-0.03%) |
Feb 21, 2017 | 92.80 | 93.22 | 92.78 | 93.15 | 597,133 | +0.54(+0.58%) |
Feb 17, 2017 | 92.61 | 92.61 | 92.61 | 0 | +0.12(+0.12%) | |
Feb 16, 2017 | 92.47 | 92.56 | 92.15 | 92.49 | 559,586 | -0.01(-0.01%) |
Feb 15, 2017 | 91.91 | 92.54 | 91.90 | 92.50 | 496,998 | +0.52(+0.57%) |
Feb 14, 2017 | 91.36 | 91.98 | 91.31 | 91.98 | 422,931 | +0.51(+0.55%) |
Feb 13, 2017 | 91.14 | 91.59 | 91.14 | 91.47 | 639,107 | +0.55(+0.61%) |
Feb 10, 2017 | 90.79 | 91.04 | 90.67 | 90.92 | 969,109 | +0.33(+0.36%) |
Feb 09, 2017 | 90.26 | 90.75 | 90.25 | 90.59 | 1,132,546 | +0.46(+0.51%) |
Feb 08, 2017 | 90.18 | 89.86 | 90.13 | 251,880 | +0.02(+0.02%) | |
Feb 07, 2017 | 90.27 | 90.36 | 90.04 | 90.11 | 261,774 | +0.02(+0.02%) |
Feb 06, 2017 | 90.04 | 90.17 | 89.94 | 90.09 | 182,675 | -0.06(-0.07%) |
Feb 03, 2017 | 89.90 | 90.25 | 89.83 | 90.16 | 325,916 | +0.61(+0.68%) |
Feb 02, 2017 | 89.43 | 89.63 | 89.24 | 89.54 | 521,625 | +0.03(+0.03%) |
Feb 01, 2017 | 89.79 | 89.84 | 89.31 | 89.52 | 572,666 | +0.17(+0.19%) |
Jan 31, 2017 | 89.19 | 89.37 | 88.95 | 89.35 | 837,065 | -0.21(-0.24%) |
Jan 30, 2017 | 89.78 | 89.79 | 89.14 | 89.56 | 390,738 | -0.52(-0.57%) |
Jan 27, 2017 | 90.19 | 90.20 | 89.98 | 90.08 | 244,660 | -0.05(-0.06%) |
Jan 26, 2017 | 90.09 | 90.20 | 90.02 | 90.13 | 333,716 | +0.00(+0.00%) |
Jan 25, 2017 | 89.78 | 90.18 | 89.70 | 90.13 | 792,165 | +0.75(+0.83%) |
Jan 24, 2017 | 88.98 | 89.58 | 88.87 | 89.38 | 940,272 | +0.39(+0.44%) |
Jan 23, 2017 | 89.13 | 89.23 | 88.68 | 88.99 | 1,197,427 | -0.24(-0.27%) |
Jan 20, 2017 | 89.27 | 89.46 | 89.01 | 89.23 | 411,357 | +0.27(+0.30%) |
Jan 19, 2017 | 89.30 | 89.32 | 88.78 | 88.97 | 725,375 | -0.31(-0.35%) |
Jan 18, 2017 | 89.25 | 89.34 | 89.07 | 89.28 | 287,406 | +0.07(+0.08%) |
Jan 17, 2017 | 89.22 | 89.33 | 88.99 | 89.21 | 215,117 | -0.29(-0.33%) |
Jan 13, 2017 | 89.50 | 89.50 | 89.50 | 0 | +0.12(+0.14%) | |
Jan 12, 2017 | 89.36 | 89.42 | 88.78 | 89.38 | 266,451 | -0.16(-0.18%) |
Jan 11, 2017 | 89.30 | 89.55 | 88.96 | 89.54 | 311,391 | +0.22(+0.25%) |
Jan 10, 2017 | 89.44 | 89.75 | 89.19 | 89.31 | 594,941 | -0.11(-0.12%) |
Jan 09, 2017 | 89.54 | 89.62 | 89.41 | 89.42 | 226,152 | -0.20(-0.23%) |
Jan 06, 2017 | 89.29 | 89.83 | 89.08 | 89.62 | 395,409 | +0.40(+0.45%) |
Jan 05, 2017 | 89.10 | 89.30 | 88.91 | 89.22 | 467,380 | +0.04(+0.04%) |
Jan 04, 2017 | 89.07 | 89.30 | 88.99 | 89.19 | 302,106 | +0.33(+0.37%) |
Jan 03, 2017 | 88.71 | 89.05 | 88.39 | 88.86 | 875,718 | +0.70(+0.80%) |
Dec 30, 2016 | 88.16 | 88.16 | 88.16 | 0 | -0.38(-0.43%) | |
Dec 29, 2016 | 88.66 | 88.74 | 88.35 | 88.54 | 889,442 | -0.03(-0.03%) |
Dec 28, 2016 | 89.27 | 89.31 | 88.55 | 88.57 | 237,000 | -0.59(-0.67%) |
Dec 27, 2016 | 89.14 | 89.43 | 89.06 | 89.16 | 341,889 | +0.12(+0.13%) |
Dec 23, 2016 | 89.05 | 89.05 | 89.05 | 0 | +0.04(+0.05%) | |
Dec 22, 2016 | 89.03 | 89.05 | 88.83 | 89.00 | 256,449 | -0.12(-0.14%) |
Dec 21, 2016 | 89.23 | 89.36 | 89.09 | 89.13 | 263,273 | -0.23(-0.26%) |
Dec 20, 2016 | 89.21 | 89.38 | 89.16 | 89.36 | 575,795 | +0.36(+0.41%) |
Dec 19, 2016 | 88.85 | 89.19 | 88.78 | 89.00 | 294,173 | +0.17(+0.19%) |
Dec 16, 2016 | 89.19 | 89.26 | 88.62 | 88.83 | 642,626 | -0.14(-0.16%) |
Dec 15, 2016 | 88.74 | 89.35 | 88.73 | 88.97 | 1,323,770 | +0.37(+0.42%) |
Dec 14, 2016 | 89.03 | 89.40 | 88.39 | 88.60 | 790,261 | -0.60(-0.67%) |
Dec 13, 2016 | 88.81 | 89.40 | 88.77 | 89.20 | 326,012 | +0.72(+0.82%) |
Dec 12, 2016 | 88.31 | 88.69 | 88.31 | 88.47 | 489,727 | +0.05(+0.06%) |
Dec 09, 2016 | 87.89 | 88.46 | 87.79 | 88.42 | 423,759 | +0.69(+0.78%) |
Dec 08, 2016 | 87.50 | 87.91 | 87.48 | 87.73 | 404,696 | +0.20(+0.23%) |
Dec 07, 2016 | 86.44 | 87.57 | 86.31 | 87.53 | 1,727,467 | +1.04(+1.20%) |
Dec 06, 2016 | 86.38 | 86.49 | 86.15 | 86.49 | 244,677 | +0.28(+0.33%) |
Dec 05, 2016 | 86.14 | 86.40 | 86.02 | 86.21 | 316,136 | +0.42(+0.49%) |
Dec 02, 2016 | 85.85 | 85.98 | 85.63 | 85.78 | 264,979 | -0.02(-0.02%) |
Dec 01, 2016 | 86.20 | 86.21 | 85.64 | 85.80 | 798,307 | -0.21(-0.25%) |
Nov 30, 2016 | 86.61 | 86.63 | 86.01 | 86.01 | 306,235 | -0.26(-0.30%) |
Nov 29, 2016 | 86.10 | 86.47 | 86.03 | 86.27 | 466,769 | +0.13(+0.15%) |
Nov 28, 2016 | 86.27 | 86.49 | 86.07 | 86.13 | 177,168 | -0.31(-0.36%) |
Nov 25, 2016 | 86.24 | 86.46 | 86.24 | 86.44 | 104,631 | +0.34(+0.40%) |
Nov 23, 2016 | 86.10 | 86.10 | 86.10 | 0 | -0.06(-0.07%) | |
Nov 22, 2016 | 86.18 | 86.27 | 85.87 | 86.16 | 482,019 | +0.09(+0.10%) |
Nov 21, 2016 | 85.43 | 86.08 | 85.43 | 86.07 | 614,921 | +0.64(+0.75%) |
Nov 18, 2016 | 85.72 | 85.76 | 85.37 | 85.43 | 223,344 | -0.21(-0.25%) |
Nov 17, 2016 | 85.34 | 85.64 | 85.22 | 85.64 | 210,268 | +0.39(+0.46%) |
Nov 16, 2016 | 85.08 | 85.32 | 85.00 | 85.25 | 248,926 | -0.05(-0.06%) |
Nov 15, 2016 | 84.79 | 85.32 | 84.76 | 85.30 | 704,906 | +0.64(+0.76%) |
Nov 14, 2016 | 85.08 | 85.16 | 84.34 | 84.66 | 689,351 | -0.26(-0.31%) |
Nov 11, 2016 | 84.78 | 84.99 | 84.49 | 84.93 | 2,161,089 | -0.18(-0.21%) |
Nov 10, 2016 | 85.59 | 85.67 | 84.37 | 85.10 | 1,190,666 | +0.12(+0.15%) |
Nov 09, 2016 | 83.72 | 85.27 | 83.57 | 84.98 | 2,524,188 | +1.03(+1.23%) |
Nov 08, 2016 | 83.44 | 84.26 | 83.35 | 83.95 | 347,254 | +0.35(+0.42%) |
Nov 07, 2016 | 82.92 | 83.64 | 82.92 | 83.59 | 583,345 | +1.77(+2.17%) |
Nov 04, 2016 | 82.01 | 82.31 | 81.80 | 81.82 | 582,853 | -0.24(-0.29%) |
Nov 03, 2016 | 82.50 | 82.59 | 81.91 | 82.06 | 344,397 | -0.41(-0.50%) |
Nov 02, 2016 | 82.83 | 82.97 | 82.28 | 82.47 | 721,915 | -0.56(-0.68%) |
Nov 01, 2016 | 83.65 | 83.70 | 82.48 | 83.04 | 542,894 | -0.49(-0.59%) |
Oct 31, 2016 | 83.75 | 83.87 | 83.49 | 83.53 | 360,760 | -0.12(-0.15%) |
Oct 28, 2016 | 83.95 | 84.22 | 83.36 | 83.65 | 979,948 | -0.43(-0.51%) |
Oct 27, 2016 | 84.51 | 84.51 | 84.05 | 84.09 | 468,402 | -0.09(-0.10%) |
Oct 26, 2016 | 83.95 | 84.42 | 83.82 | 84.17 | 372,801 | -0.13(-0.16%) |
Oct 25, 2016 | 84.47 | 84.60 | 84.24 | 84.31 | 316,073 | -0.15(-0.18%) |
Oct 24, 2016 | 84.42 | 84.53 | 84.30 | 84.46 | 351,350 | +0.43(+0.51%) |
Oct 21, 2016 | 83.69 | 84.09 | 83.62 | 84.02 | 329,499 | +0.05(+0.06%) |
Oct 20, 2016 | 83.98 | 84.21 | 83.68 | 83.97 | 423,577 | -0.08(-0.09%) |
Oct 19, 2016 | 84.02 | 84.25 | 83.95 | 84.05 | 330,401 | +0.11(+0.13%) |
Oct 18, 2016 | 84.10 | 84.17 | 83.80 | 83.95 | 405,907 | +0.43(+0.52%) |
Oct 17, 2016 | 83.72 | 83.82 | 83.42 | 83.51 | 311,282 | -0.26(-0.31%) |
Oct 14, 2016 | 84.16 | 84.33 | 83.73 | 83.77 | 591,257 | +0.04(+0.04%) |
Oct 13, 2016 | 83.49 | 83.93 | 83.10 | 83.73 | 629,795 | -0.26(-0.30%) |
Oct 12, 2016 | 84.01 | 84.26 | 83.80 | 83.99 | 452,727 | +0.03(+0.03%) |
Oct 11, 2016 | 84.72 | 84.74 | 83.62 | 83.96 | 711,522 | -0.85(-1.00%) |
Oct 10, 2016 | 84.79 | 85.06 | 84.78 | 84.81 | 310,310 | +0.38(+0.45%) |
Oct 07, 2016 | 84.76 | 84.79 | 84.10 | 84.43 | 523,396 | -0.20(-0.24%) |
Oct 06, 2016 | 84.53 | 84.71 | 84.24 | 84.63 | 359,725 | +0.05(+0.06%) |
Oct 05, 2016 | 84.48 | 84.75 | 84.44 | 84.58 | 310,760 | +0.38(+0.45%) |
Oct 04, 2016 | 84.60 | 84.71 | 83.94 | 84.20 | 746,416 | -0.26(-0.31%) |
Oct 03, 2016 | 84.53 | 84.57 | 84.24 | 84.47 | 413,203 | -0.23(-0.27%) |
Sep 30, 2016 | 84.40 | 84.98 | 84.38 | 84.70 | 610,577 | +0.65(+0.78%) |
Sep 29, 2016 | 84.74 | 84.87 | 83.78 | 84.04 | 1,209,911 | -0.78(-0.92%) |
Sep 28, 2016 | 84.55 | 84.86 | 84.15 | 84.82 | 408,973 | +0.39(+0.46%) |
Sep 27, 2016 | 83.78 | 84.48 | 83.64 | 84.43 | 498,982 | +0.56(+0.66%) |
Sep 26, 2016 | 84.25 | 84.28 | 83.78 | 83.87 | 718,380 | -0.76(-0.90%) |
Sep 23, 2016 | 84.94 | 84.94 | 84.57 | 84.63 | 444,304 | -0.43(-0.51%) |
Sep 22, 2016 | 84.97 | 85.21 | 84.90 | 85.06 | 1,643,921 | +0.50(+0.59%) |
Sep 21, 2016 | 84.11 | 84.63 | 83.73 | 84.56 | 890,137 | +0.75(+0.89%) |
Sep 20, 2016 | 84.08 | 84.16 | 83.79 | 83.82 | 555,285 | +0.12(+0.15%) |
Sep 19, 2016 | 84.10 | 84.31 | 83.59 | 83.69 | 540,971 | -0.10(-0.12%) |
Sep 16, 2016 | 83.93 | 83.93 | 83.52 | 83.79 | 2,083,261 | -0.37(-0.44%) |
Sep 15, 2016 | 83.31 | 84.32 | 83.18 | 84.16 | 2,673,543 | +0.82(+0.98%) |
Sep 14, 2016 | 83.37 | 83.94 | 83.10 | 83.34 | 1,368,791 | +0.01(+0.01%) |
Sep 13, 2016 | 83.91 | 83.95 | 83.07 | 83.33 | 1,442,943 | -1.10(-1.30%) |
Sep 12, 2016 | 82.92 | 84.59 | 82.84 | 84.43 | 1,352,612 | +1.14(+1.37%) |
Sep 09, 2016 | 84.49 | 84.58 | 83.24 | 83.29 | 1,172,423 | -1.87(-2.20%) |
Sep 08, 2016 | 85.14 | 85.26 | 84.96 | 85.16 | 289,469 | -0.15(-0.18%) |
Sep 07, 2016 | 85.32 | 85.40 | 85.03 | 85.31 | 1,894,572 | -0.04(-0.05%) |
Sep 06, 2016 | 85.21 | 85.35 | 84.90 | 85.35 | 368,339 | +0.28(+0.33%) |
Sep 02, 2016 | 85.12 | 85.07 | 85.07 | 85.07 | 315,417 | +0.32(+0.37%) |