Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 93.08 | 93.52 | 92.77 | 93.39 | 858,753 | +0.37(+0.40%) |
Aug 30, 2017 | 92.98 | 93.22 | 92.68 | 93.02 | 539,744 | -0.22(-0.24%) |
Aug 29, 2017 | 92.62 | 93.65 | 92.57 | 93.24 | 1,037,360 | -0.53(-0.56%) |
Aug 28, 2017 | 93.97 | 94.05 | 93.45 | 93.76 | 389,394 | +0.22(+0.24%) |
Aug 25, 2017 | 93.41 | 93.84 | 93.33 | 93.54 | 425,535 | +0.45(+0.49%) |
Aug 24, 2017 | 93.60 | 93.69 | 92.95 | 93.09 | 618,265 | -0.85(-0.90%) |
Aug 23, 2017 | 93.72 | 94.19 | 93.68 | 93.93 | 361,695 | +0.13(+0.14%) |
Aug 22, 2017 | 93.73 | 94.02 | 93.54 | 93.80 | 480,081 | +0.43(+0.46%) |
Aug 21, 2017 | 93.24 | 93.46 | 92.86 | 93.37 | 445,334 | +0.10(+0.10%) |
Aug 18, 2017 | 93.23 | 93.54 | 92.98 | 93.27 | 548,714 | +0.24(+0.26%) |
Aug 17, 2017 | 93.93 | 94.02 | 93.02 | 93.03 | 424,540 | -1.43(-1.52%) |
Aug 16, 2017 | 94.10 | 94.63 | 94.06 | 94.47 | 585,028 | +0.24(+0.25%) |
Aug 15, 2017 | 94.02 | 94.47 | 93.70 | 94.23 | 599,691 | +0.17(+0.18%) |
Aug 14, 2017 | 94.15 | 94.49 | 94.04 | 94.06 | 734,607 | +1.10(+1.19%) |
Aug 11, 2017 | 92.86 | 93.16 | 92.48 | 92.95 | 644,729 | +0.58(+0.63%) |
Aug 10, 2017 | 93.15 | 93.29 | 92.34 | 92.38 | 880,991 | -1.67(-1.78%) |
Aug 09, 2017 | 93.66 | 94.23 | 93.57 | 94.05 | 632,127 | -0.63(-0.67%) |
Aug 08, 2017 | 95.18 | 95.36 | 94.52 | 94.68 | 754,733 | -0.18(-0.19%) |
Aug 07, 2017 | 94.99 | 95.12 | 94.70 | 94.86 | 523,501 | -0.68(-0.71%) |
Aug 04, 2017 | 95.87 | 96.06 | 95.37 | 95.53 | 578,937 | +0.17(+0.18%) |
Aug 03, 2017 | 95.42 | 95.70 | 95.09 | 95.36 | 964,846 | +0.74(+0.78%) |
Aug 02, 2017 | 95.12 | 95.17 | 94.15 | 94.63 | 644,513 | -0.64(-0.67%) |
Aug 01, 2017 | 94.93 | 95.38 | 94.81 | 95.27 | 1,223,663 | +1.08(+1.14%) |
Jul 31, 2017 | 94.23 | 94.23 | 93.61 | 94.19 | 668,978 | -0.19(-0.20%) |
Jul 28, 2017 | 94.11 | 94.72 | 93.97 | 94.38 | 965,218 | +0.87(+0.93%) |
Jul 27, 2017 | 94.11 | 94.30 | 92.54 | 93.51 | 823,565 | -0.16(-0.17%) |
Jul 26, 2017 | 92.87 | 93.79 | 92.78 | 93.67 | 799,319 | +1.24(+1.34%) |
Jul 25, 2017 | 92.82 | 92.95 | 92.29 | 92.43 | 911,060 | +0.16(+0.17%) |
Jul 24, 2017 | 92.14 | 92.47 | 91.73 | 92.27 | 1,790,152 | -0.53(-0.57%) |
Jul 21, 2017 | 92.33 | 92.82 | 91.95 | 92.79 | 1,483,834 | -1.37(-1.46%) |
Jul 20, 2017 | 93.36 | 94.45 | 93.36 | 94.16 | 1,333,306 | +0.25(+0.27%) |
Jul 19, 2017 | 93.88 | 93.99 | 93.58 | 93.91 | 1,011,322 | +1.00(+1.07%) |
Jul 18, 2017 | 92.44 | 93.02 | 92.43 | 92.92 | 1,039,518 | -0.35(-0.37%) |
Jul 17, 2017 | 92.80 | 93.29 | 92.71 | 93.26 | 656,857 | -0.06(-0.07%) |
Jul 14, 2017 | 92.84 | 93.39 | 92.79 | 93.33 | 644,947 | +0.65(+0.70%) |
Jul 13, 2017 | 93.26 | 93.45 | 92.55 | 92.68 | 537,453 | -0.61(-0.66%) |
Jul 12, 2017 | 92.59 | 93.49 | 92.45 | 93.29 | 718,558 | +0.81(+0.88%) |
Jul 11, 2017 | 91.83 | 92.64 | 91.83 | 92.48 | 538,340 | -0.30(-0.33%) |
Jul 10, 2017 | 92.49 | 92.93 | 92.44 | 92.78 | 711,967 | +0.91(+0.99%) |
Jul 07, 2017 | 90.90 | 92.11 | 90.84 | 91.88 | 796,140 | +0.52(+0.56%) |
Jul 06, 2017 | 90.59 | 91.81 | 90.51 | 91.36 | 1,094,199 | -0.85(-0.92%) |
Jul 05, 2017 | 91.40 | 92.30 | 91.27 | 92.21 | 795,869 | +0.48(+0.52%) |
Jul 03, 2017 | 92.41 | 92.64 | 91.70 | 91.73 | 616,030 | -1.41(-1.52%) |
Jun 30, 2017 | 93.31 | 93.49 | 92.70 | 93.14 | 867,418 | +0.70(+0.76%) |
Jun 29, 2017 | 93.79 | 93.83 | 91.87 | 92.44 | 1,188,294 | -2.69(-2.83%) |
Jun 28, 2017 | 94.43 | 95.19 | 94.12 | 95.12 | 755,155 | +0.64(+0.68%) |
Jun 27, 2017 | 95.33 | 95.40 | 94.37 | 94.48 | 621,219 | -0.77(-0.81%) |
Jun 26, 2017 | 95.90 | 96.08 | 95.21 | 95.26 | 639,312 | -0.38(-0.40%) |
Jun 23, 2017 | 94.96 | 95.75 | 94.84 | 95.64 | 670,490 | +0.37(+0.39%) |
Jun 22, 2017 | 95.34 | 95.60 | 94.90 | 95.27 | 847,212 | +0.68(+0.71%) |
Jun 21, 2017 | 93.99 | 94.60 | 93.83 | 94.59 | 938,005 | +0.69(+0.73%) |
Jun 20, 2017 | 94.43 | 94.54 | 93.72 | 93.91 | 704,531 | -0.97(-1.02%) |
Jun 19, 2017 | 94.65 | 94.94 | 94.56 | 94.88 | 513,428 | +0.74(+0.78%) |
Jun 16, 2017 | 93.29 | 94.16 | 93.14 | 94.14 | 969,728 | +1.41(+1.52%) |
Jun 15, 2017 | 92.17 | 92.85 | 91.87 | 92.73 | 914,317 | -1.05(-1.12%) |
Jun 14, 2017 | 95.10 | 95.24 | 93.08 | 93.78 | 887,936 | +0.36(+0.39%) |
Jun 13, 2017 | 93.72 | 93.87 | 93.12 | 93.42 | 877,163 | +1.25(+1.35%) |
Jun 12, 2017 | 92.43 | 92.58 | 91.57 | 92.17 | 1,582,856 | -2.21(-2.34%) |
Jun 09, 2017 | 95.69 | 95.76 | 93.84 | 94.38 | 872,859 | -1.31(-1.37%) |
Jun 08, 2017 | 95.75 | 95.86 | 95.17 | 95.69 | 628,073 | +0.04(+0.05%) |
Jun 07, 2017 | 95.81 | 96.01 | 95.12 | 95.64 | 750,470 | -0.14(-0.15%) |
Jun 06, 2017 | 95.34 | 95.95 | 95.31 | 95.78 | 1,153,567 | -0.53(-0.55%) |
Jun 05, 2017 | 96.14 | 96.53 | 96.02 | 96.32 | 375,922 | -0.32(-0.33%) |
Jun 02, 2017 | 96.42 | 96.74 | 96.23 | 96.64 | 770,358 | +1.32(+1.38%) |
Jun 01, 2017 | 95.26 | 95.47 | 95.01 | 95.32 | 660,262 | -0.39(-0.41%) |
May 31, 2017 | 95.72 | 96.04 | 95.26 | 95.71 | 639,576 | +0.84(+0.88%) |
May 30, 2017 | 94.55 | 94.94 | 94.53 | 94.88 | 719,731 | +0.28(+0.30%) |
May 26, 2017 | 94.13 | 94.64 | 94.13 | 94.59 | 878,650 | -0.45(-0.48%) |
May 25, 2017 | 94.62 | 95.20 | 94.60 | 95.04 | 602,341 | +0.20(+0.21%) |
May 24, 2017 | 94.57 | 94.94 | 94.31 | 94.85 | 353,754 | +0.28(+0.29%) |
May 23, 2017 | 94.87 | 94.89 | 94.38 | 94.57 | 931,638 | +0.48(+0.51%) |
May 22, 2017 | 93.51 | 94.11 | 93.80 | 94.09 | 707,686 | +0.59(+0.63%) |
May 19, 2017 | 93.47 | 93.83 | 93.40 | 93.51 | 803,319 | +1.02(+1.11%) |
May 18, 2017 | 92.92 | 92.16 | 92.48 | 1,223,481 | +0.02(+0.02%) | |
May 17, 2017 | 93.12 | 93.56 | 92.46 | 92.46 | 773,698 | -0.69(-0.75%) |
May 16, 2017 | 93.42 | 93.50 | 92.67 | 93.16 | 521,389 | +1.05(+1.14%) |
May 15, 2017 | 91.96 | 92.26 | 91.93 | 92.11 | 371,237 | +0.12(+0.14%) |
May 12, 2017 | 91.47 | 92.14 | 91.40 | 91.98 | 625,789 | +1.09(+1.19%) |
May 11, 2017 | 90.92 | 91.05 | 90.45 | 90.90 | 733,251 | +0.12(+0.13%) |
May 10, 2017 | 91.32 | 91.36 | 90.67 | 90.78 | 615,368 | -0.25(-0.27%) |
May 09, 2017 | 90.77 | 91.36 | 90.75 | 91.03 | 980,089 | +0.32(+0.35%) |
May 08, 2017 | 90.46 | 90.80 | 90.36 | 90.71 | 552,843 | -0.50(-0.55%) |
May 05, 2017 | 90.03 | 91.23 | 90.00 | 91.21 | 591,706 | +1.33(+1.48%) |
May 04, 2017 | 89.11 | 89.96 | 89.05 | 89.88 | 656,829 | +1.29(+1.46%) |
May 03, 2017 | 88.58 | 88.70 | 88.30 | 88.59 | 728,211 | -0.42(-0.47%) |
May 02, 2017 | 88.55 | 89.02 | 88.46 | 89.01 | 1,102,933 | +0.38(+0.43%) |
May 01, 2017 | 88.17 | 88.78 | 88.17 | 88.63 | 591,505 | +0.67(+0.76%) |
Apr 28, 2017 | 87.87 | 88.20 | 87.80 | 87.96 | 839,006 | -0.46(-0.52%) |
Apr 27, 2017 | 88.08 | 88.55 | 87.90 | 88.42 | 772,182 | +0.40(+0.45%) |
Apr 26, 2017 | 88.52 | 88.73 | 87.98 | 88.02 | 1,877,829 | -1.65(-1.84%) |
Apr 25, 2017 | 89.45 | 89.79 | 88.88 | 89.67 | 1,684,185 | +0.66(+0.74%) |
Apr 24, 2017 | 88.53 | 89.52 | 88.34 | 89.02 | 2,187,530 | +3.85(+4.52%) |
Apr 21, 2017 | 85.43 | 85.47 | 85.02 | 85.17 | 1,044,593 | -0.13(-0.15%) |
Apr 20, 2017 | 85.21 | 85.62 | 85.27 | 85.30 | 776,555 | +0.09(+0.10%) |
Apr 19, 2017 | 85.26 | 85.45 | 85.05 | 85.21 | 1,049,871 | +0.03(+0.03%) |
Apr 18, 2017 | 85.20 | 84.72 | 85.19 | 556,132 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.80 | 85.08 | 84.68 | 84.98 | 780,758 | +0.53(+0.62%) |
Apr 13, 2017 | 84.83 | 85.25 | 84.44 | 84.45 | 1,165,867 | -1.02(-1.19%) |
Apr 12, 2017 | 85.28 | 85.60 | 85.09 | 85.47 | 827,636 | +0.25(+0.29%) |
Apr 11, 2017 | 85.20 | 85.40 | 84.33 | 85.22 | 958,167 | -0.29(-0.34%) |
Apr 10, 2017 | 85.30 | 85.58 | 85.19 | 85.51 | 756,815 | -0.11(-0.13%) |
Apr 07, 2017 | 85.21 | 85.74 | 85.18 | 85.63 | 510,979 | +0.22(+0.26%) |
Apr 06, 2017 | 85.28 | 85.75 | 85.12 | 85.41 | 588,105 | -0.10(-0.11%) |
Apr 05, 2017 | 85.83 | 86.32 | 85.41 | 85.50 | 582,787 | -0.96(-1.11%) |
Apr 04, 2017 | 86.21 | 86.50 | 86.15 | 86.46 | 486,594 | +0.23(+0.26%) |
Apr 03, 2017 | 86.59 | 86.65 | 85.74 | 86.23 | 656,894 | +0.04(+0.04%) |
Mar 31, 2017 | 85.82 | 86.58 | 85.82 | 86.20 | 649,519 | +0.23(+0.27%) |
Mar 30, 2017 | 85.96 | 86.26 | 85.85 | 85.97 | 846,175 | -0.44(-0.51%) |
Mar 29, 2017 | 85.98 | 86.48 | 85.85 | 86.41 | 865,366 | -0.07(-0.08%) |
Mar 28, 2017 | 86.23 | 86.61 | 86.16 | 86.48 | 746,393 | +1.00(+1.17%) |
Mar 27, 2017 | 85.29 | 85.74 | 85.12 | 85.48 | 592,459 | -0.47(-0.55%) |
Mar 24, 2017 | 86.00 | 86.33 | 85.69 | 85.95 | 488,420 | +0.02(+0.02%) |
Mar 23, 2017 | 85.46 | 86.30 | 85.40 | 85.93 | 654,998 | +0.19(+0.23%) |
Mar 22, 2017 | 85.46 | 86.09 | 85.37 | 85.74 | 800,323 | +0.56(+0.66%) |
Mar 21, 2017 | 86.60 | 86.74 | 85.10 | 85.18 | 1,790,018 | -0.97(-1.12%) |
Mar 20, 2017 | 86.10 | 86.21 | 85.81 | 86.14 | 1,337,921 | +0.66(+0.77%) |
Mar 17, 2017 | 85.63 | 85.85 | 85.33 | 85.49 | 1,608,858 | +0.02(+0.02%) |
Mar 16, 2017 | 85.50 | 85.56 | 85.12 | 85.47 | 1,489,294 | +1.14(+1.35%) |
Mar 15, 2017 | 83.36 | 84.43 | 83.30 | 84.33 | 1,055,724 | +1.18(+1.41%) |
Mar 14, 2017 | 83.48 | 83.56 | 83.08 | 83.15 | 953,418 | -0.37(-0.44%) |
Mar 13, 2017 | 83.31 | 83.65 | 83.31 | 83.52 | 998,198 | -0.05(-0.06%) |
Mar 10, 2017 | 83.36 | 83.67 | 83.06 | 83.57 | 1,399,895 | +0.54(+0.65%) |
Mar 09, 2017 | 83.29 | 83.30 | 82.80 | 83.04 | 696,947 | +0.34(+0.41%) |
Mar 08, 2017 | 82.69 | 83.04 | 82.63 | 82.69 | 394,041 | +0.14(+0.17%) |
Mar 07, 2017 | 82.50 | 82.89 | 82.31 | 82.55 | 588,781 | -0.06(-0.07%) |
Mar 06, 2017 | 82.70 | 82.79 | 82.35 | 82.61 | 432,897 | -0.48(-0.58%) |
Mar 03, 2017 | 82.64 | 83.10 | 82.54 | 83.10 | 558,324 | +0.16(+0.19%) |
Mar 02, 2017 | 82.46 | 83.16 | 82.37 | 82.94 | 632,078 | -0.02(-0.02%) |
Mar 01, 2017 | 82.50 | 83.12 | 82.44 | 82.96 | 1,170,999 | +1.14(+1.40%) |
Feb 28, 2017 | 81.80 | 82.17 | 81.80 | 81.82 | 679,384 | -0.04(-0.04%) |
Feb 27, 2017 | 81.56 | 81.96 | 81.54 | 81.85 | 583,806 | -0.13(-0.16%) |
Feb 24, 2017 | 81.67 | 81.98 | 81.46 | 81.98 | 717,698 | -0.68(-0.82%) |
Feb 23, 2017 | 82.47 | 82.93 | 82.39 | 82.66 | 512,132 | +0.11(+0.14%) |
Feb 22, 2017 | 82.15 | 82.68 | 82.03 | 82.54 | 690,458 | +0.76(+0.92%) |
Feb 21, 2017 | 81.26 | 81.79 | 81.23 | 81.79 | 688,413 | +0.61(+0.75%) |
Feb 17, 2017 | 81.18 | 81.18 | 81.18 | 0 | -0.25(-0.31%) | |
Feb 16, 2017 | 81.20 | 81.52 | 81.17 | 81.44 | 680,888 | +0.26(+0.32%) |
Feb 15, 2017 | 80.29 | 81.26 | 80.24 | 81.17 | 796,105 | -0.02(-0.02%) |
Feb 14, 2017 | 81.21 | 81.24 | 80.85 | 81.19 | 500,643 | -0.05(-0.06%) |
Feb 13, 2017 | 81.55 | 81.60 | 81.20 | 81.24 | 456,028 | +0.70(+0.87%) |
Feb 10, 2017 | 80.52 | 80.73 | 80.47 | 80.54 | 474,954 | +0.02(+0.02%) |
Feb 09, 2017 | 80.69 | 80.93 | 80.52 | 80.52 | 624,781 | -0.07(-0.09%) |
Feb 08, 2017 | 80.53 | 80.97 | 80.45 | 80.60 | 744,618 | -0.15(-0.18%) |
Feb 07, 2017 | 80.22 | 80.77 | 80.17 | 80.74 | 1,745,901 | +0.62(+0.78%) |
Feb 06, 2017 | 79.80 | 80.19 | 79.73 | 80.12 | 1,391,858 | -1.12(-1.37%) |
Feb 03, 2017 | 81.13 | 81.29 | 80.84 | 81.24 | 716,067 | +0.57(+0.71%) |
Feb 02, 2017 | 81.27 | 81.34 | 80.56 | 80.67 | 1,687,210 | +1.02(+1.28%) |
Feb 01, 2017 | 79.84 | 79.91 | 79.19 | 79.65 | 1,341,256 | -0.70(-0.87%) |
Jan 31, 2017 | 80.54 | 80.60 | 80.07 | 80.35 | 1,052,800 | +0.16(+0.20%) |
Jan 30, 2017 | 79.61 | 80.29 | 79.45 | 80.19 | 1,284,273 | +0.18(+0.23%) |
Jan 27, 2017 | 80.09 | 80.39 | 79.79 | 80.01 | 895,902 | +0.26(+0.33%) |
Jan 26, 2017 | 79.59 | 79.94 | 79.41 | 79.74 | 870,710 | -0.35(-0.44%) |
Jan 25, 2017 | 79.85 | 80.16 | 79.52 | 80.09 | 1,153,587 | +1.40(+1.77%) |
Jan 24, 2017 | 79.03 | 79.14 | 78.42 | 78.70 | 1,353,529 | +0.29(+0.37%) |
Jan 23, 2017 | 78.53 | 78.56 | 78.00 | 78.41 | 737,520 | -0.09(-0.11%) |
Jan 20, 2017 | 78.47 | 78.66 | 78.42 | 78.50 | 483,260 | +0.15(+0.19%) |
Jan 19, 2017 | 77.97 | 78.58 | 77.97 | 78.35 | 1,313,675 | -0.11(-0.13%) |
Jan 18, 2017 | 78.06 | 78.48 | 78.03 | 78.45 | 899,885 | -0.25(-0.32%) |
Jan 17, 2017 | 78.59 | 78.80 | 78.39 | 78.71 | 972,399 | +0.18(+0.22%) |
Jan 13, 2017 | 78.53 | 78.53 | 78.53 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.90 | 78.69 | 77.86 | 78.49 | 699,764 | +0.53(+0.68%) |
Jan 11, 2017 | 77.12 | 78.08 | 77.06 | 77.96 | 1,614,889 | +0.14(+0.18%) |
Jan 10, 2017 | 78.17 | 78.39 | 77.72 | 77.82 | 660,481 | -0.64(-0.82%) |
Jan 09, 2017 | 78.12 | 78.57 | 78.08 | 78.46 | 1,401,809 | +0.78(+1.01%) |
Jan 06, 2017 | 77.11 | 77.91 | 77.02 | 77.68 | 1,038,046 | +0.54(+0.71%) |
Jan 05, 2017 | 75.84 | 77.22 | 75.80 | 77.14 | 1,432,670 | +1.04(+1.37%) |
Jan 04, 2017 | 75.21 | 76.13 | 75.06 | 76.09 | 1,204,586 | +0.32(+0.42%) |
Jan 03, 2017 | 75.73 | 75.90 | 75.44 | 75.77 | 915,372 | -0.11(-0.15%) |
Dec 30, 2016 | 75.89 | 75.89 | 75.89 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.84 | 76.11 | 75.71 | 75.96 | 603,197 | +0.73(+0.97%) |
Dec 28, 2016 | 75.44 | 75.54 | 75.11 | 75.23 | 413,895 | -0.11(-0.14%) |
Dec 27, 2016 | 75.30 | 75.63 | 75.27 | 75.34 | 364,771 | +0.10(+0.13%) |
Dec 23, 2016 | 75.24 | 75.24 | 75.24 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.47 | 75.50 | 75.14 | 75.26 | 1,162,618 | -0.21(-0.28%) |
Dec 21, 2016 | 76.05 | 76.10 | 75.38 | 75.47 | 544,646 | -0.09(-0.12%) |
Dec 20, 2016 | 75.31 | 75.59 | 75.14 | 75.56 | 485,649 | +0.68(+0.91%) |
Dec 19, 2016 | 75.05 | 75.41 | 74.73 | 74.87 | 483,279 | +0.23(+0.31%) |
Dec 16, 2016 | 74.47 | 74.82 | 74.42 | 74.64 | 648,162 | +0.29(+0.39%) |
Dec 15, 2016 | 74.00 | 74.58 | 73.88 | 74.35 | 877,862 | -0.20(-0.27%) |
Dec 14, 2016 | 75.16 | 75.49 | 74.38 | 74.55 | 782,254 | -0.47(-0.62%) |
Dec 13, 2016 | 74.78 | 75.56 | 74.78 | 75.02 | 554,036 | +0.86(+1.16%) |
Dec 12, 2016 | 74.37 | 74.40 | 73.78 | 74.16 | 873,581 | +0.03(+0.04%) |
Dec 09, 2016 | 74.08 | 74.30 | 73.94 | 74.13 | 629,255 | +0.17(+0.23%) |
Dec 08, 2016 | 73.90 | 74.32 | 73.80 | 73.97 | 999,297 | -0.44(-0.59%) |
Dec 07, 2016 | 73.32 | 74.59 | 73.27 | 74.41 | 664,987 | +1.54(+2.11%) |
Dec 06, 2016 | 72.43 | 73.01 | 72.39 | 72.87 | 774,921 | -0.12(-0.17%) |
Dec 05, 2016 | 72.75 | 73.13 | 72.52 | 72.99 | 499,768 | +1.06(+1.48%) |
Dec 02, 2016 | 71.53 | 72.37 | 71.38 | 71.93 | 1,427,600 | +0.01(+0.01%) |
Dec 01, 2016 | 72.78 | 72.85 | 71.78 | 71.92 | 988,760 | -1.15(-1.57%) |
Nov 30, 2016 | 74.01 | 74.01 | 73.02 | 73.07 | 679,257 | -1.14(-1.54%) |
Nov 29, 2016 | 73.69 | 74.45 | 73.60 | 74.21 | 680,876 | -0.04(-0.05%) |
Nov 28, 2016 | 74.64 | 74.84 | 74.22 | 74.25 | 809,471 | -0.92(-1.23%) |
Nov 25, 2016 | 75.34 | 75.38 | 74.94 | 75.17 | 749,479 | +1.29(+1.75%) |
Nov 23, 2016 | 73.88 | 73.88 | 73.88 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.45 | 75.09 | 74.07 | 74.98 | 1,976,262 | +1.01(+1.36%) |
Nov 21, 2016 | 73.61 | 73.97 | 73.45 | 73.97 | 778,275 | +0.90(+1.24%) |
Nov 18, 2016 | 72.81 | 73.12 | 72.64 | 73.07 | 991,344 | +0.67(+0.92%) |
Nov 17, 2016 | 72.13 | 72.54 | 72.03 | 72.40 | 1,232,210 | +0.19(+0.27%) |
Nov 16, 2016 | 71.67 | 72.46 | 71.67 | 72.21 | 1,006,323 | +0.35(+0.49%) |
Nov 15, 2016 | 71.08 | 71.90 | 71.06 | 71.86 | 2,170,181 | +0.20(+0.28%) |
Nov 14, 2016 | 71.51 | 71.88 | 71.18 | 71.66 | 1,469,347 | -1.33(-1.82%) |
Nov 11, 2016 | 72.53 | 73.11 | 72.23 | 72.98 | 1,578,508 | -1.08(-1.46%) |
Nov 10, 2016 | 74.48 | 75.10 | 73.45 | 74.06 | 1,503,107 | -1.42(-1.88%) |
Nov 09, 2016 | 74.24 | 75.71 | 74.24 | 75.48 | 868,199 | -0.43(-0.57%) |
Nov 08, 2016 | 75.75 | 76.24 | 75.73 | 75.92 | 817,109 | -0.22(-0.29%) |
Nov 07, 2016 | 75.66 | 76.16 | 75.62 | 76.13 | 714,727 | +1.19(+1.59%) |
Nov 04, 2016 | 75.12 | 75.41 | 74.81 | 74.94 | 702,185 | +0.56(+0.76%) |
Nov 03, 2016 | 75.02 | 75.16 | 74.33 | 74.38 | 1,051,477 | -1.18(-1.56%) |
Nov 02, 2016 | 75.92 | 76.21 | 75.36 | 75.56 | 871,476 | -0.22(-0.29%) |
Nov 01, 2016 | 77.01 | 77.06 | 75.39 | 75.77 | 855,439 | -1.35(-1.75%) |
Oct 31, 2016 | 77.16 | 77.53 | 77.00 | 77.13 | 726,325 | -0.04(-0.06%) |
Oct 28, 2016 | 77.07 | 77.64 | 76.97 | 77.17 | 525,287 | +0.20(+0.26%) |
Oct 27, 2016 | 77.54 | 77.61 | 76.94 | 76.97 | 910,811 | -0.09(-0.11%) |
Oct 26, 2016 | 77.07 | 77.59 | 76.96 | 77.06 | 602,252 | -0.48(-0.62%) |
Oct 25, 2016 | 77.40 | 77.82 | 77.28 | 77.54 | 794,184 | -0.02(-0.02%) |
Oct 24, 2016 | 78.20 | 78.32 | 77.44 | 77.56 | 1,068,721 | -0.43(-0.55%) |
Oct 21, 2016 | 78.34 | 78.48 | 77.58 | 77.99 | 3,518,331 | +1.35(+1.76%) |
Oct 20, 2016 | 75.85 | 76.78 | 75.69 | 76.64 | 1,317,962 | +0.28(+0.37%) |
Oct 19, 2016 | 76.56 | 76.83 | 76.30 | 76.35 | 658,414 | -0.61(-0.80%) |
Oct 18, 2016 | 77.42 | 77.44 | 76.81 | 76.97 | 1,237,728 | +1.15(+1.52%) |
Oct 17, 2016 | 75.90 | 76.09 | 75.68 | 75.82 | 684,185 | +0.19(+0.26%) |
Oct 14, 2016 | 76.35 | 76.64 | 75.57 | 75.63 | 1,547,000 | -0.97(-1.27%) |
Oct 13, 2016 | 75.94 | 76.84 | 75.65 | 76.60 | 741,960 | +0.02(+0.02%) |
Oct 12, 2016 | 76.92 | 77.02 | 76.49 | 76.58 | 1,049,582 | -1.22(-1.57%) |
Oct 11, 2016 | 78.71 | 78.76 | 77.74 | 77.80 | 1,022,198 | -1.30(-1.64%) |
Oct 10, 2016 | 79.00 | 79.22 | 78.94 | 79.10 | 854,272 | +0.46(+0.58%) |
Oct 07, 2016 | 79.44 | 79.50 | 78.20 | 78.65 | 1,121,211 | -1.19(-1.50%) |
Oct 06, 2016 | 79.74 | 79.92 | 79.59 | 79.84 | 1,070,785 | -0.03(-0.03%) |
Oct 05, 2016 | 80.24 | 80.30 | 79.77 | 79.87 | 481,214 | +0.34(+0.43%) |
Oct 04, 2016 | 79.43 | 80.01 | 79.32 | 79.52 | 665,154 | -0.28(-0.35%) |
Oct 03, 2016 | 79.83 | 80.17 | 79.54 | 79.80 | 620,698 | -0.46(-0.57%) |
Sep 30, 2016 | 79.03 | 80.48 | 78.88 | 80.26 | 1,168,334 | +1.64(+2.09%) |
Sep 29, 2016 | 79.87 | 80.21 | 78.32 | 78.62 | 1,083,798 | -2.23(-2.76%) |
Sep 28, 2016 | 80.30 | 80.94 | 79.81 | 80.85 | 1,051,700 | +0.90(+1.12%) |
Sep 27, 2016 | 78.81 | 80.04 | 78.72 | 79.95 | 829,677 | +0.28(+0.35%) |
Sep 26, 2016 | 79.88 | 79.93 | 79.46 | 79.67 | 716,157 | -0.70(-0.87%) |
Sep 23, 2016 | 80.57 | 80.68 | 80.35 | 80.38 | 827,156 | -0.72(-0.89%) |
Sep 22, 2016 | 81.29 | 81.45 | 80.95 | 81.10 | 2,079,151 | +1.79(+2.26%) |
Sep 21, 2016 | 78.54 | 79.39 | 78.29 | 79.30 | 814,046 | +1.12(+1.44%) |
Sep 20, 2016 | 78.47 | 78.49 | 78.01 | 78.18 | 796,223 | +0.83(+1.08%) |
Sep 19, 2016 | 77.45 | 77.69 | 77.14 | 77.35 | 542,494 | +1.08(+1.42%) |
Sep 16, 2016 | 76.33 | 76.55 | 76.13 | 76.27 | 1,178,625 | -1.59(-2.04%) |
Sep 15, 2016 | 77.07 | 77.98 | 76.85 | 77.86 | 863,558 | +0.31(+0.40%) |
Sep 14, 2016 | 77.38 | 77.93 | 77.33 | 77.55 | 639,235 | +0.15(+0.19%) |
Sep 13, 2016 | 77.47 | 77.72 | 77.00 | 77.40 | 1,064,673 | -0.54(-0.69%) |
Sep 12, 2016 | 76.72 | 77.98 | 76.64 | 77.93 | 1,012,669 | +0.98(+1.28%) |
Sep 09, 2016 | 77.83 | 77.90 | 76.92 | 76.95 | 1,378,593 | -1.67(-2.12%) |
Sep 08, 2016 | 79.36 | 79.48 | 78.58 | 78.62 | 1,204,431 | -1.12(-1.41%) |
Sep 07, 2016 | 79.70 | 79.90 | 79.34 | 79.74 | 707,574 | +0.37(+0.46%) |
Sep 06, 2016 | 79.22 | 79.46 | 78.94 | 79.37 | 611,679 | +0.67(+0.85%) |
Sep 02, 2016 | 78.43 | 78.71 | 78.71 | 78.71 | 602,251 | +1.03(+1.32%) |