Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 116.68 | 117.94 | 116.59 | 117.51 | 1,984,091 | +0.50(+0.43%) |
Sep 28, 2017 | 115.45 | 117.05 | 114.98 | 117.01 | 2,312,975 | +1.74(+1.51%) |
Sep 27, 2017 | 115.08 | 115.27 | 3,093,385 | -1.44(-1.23%) | ||
Sep 26, 2017 | 117.55 | 118.02 | 114.73 | 116.71 | 3,217,036 | -0.83(-0.71%) |
Sep 25, 2017 | 117.90 | 118.38 | 117.27 | 117.54 | 2,263,182 | -0.33(-0.28%) |
Sep 22, 2017 | 118.24 | 119.07 | 117.35 | 117.88 | 3,671,025 | -1.39(-1.16%) |
Sep 21, 2017 | 120.23 | 120.53 | 119.26 | 119.26 | 2,289,116 | -0.86(-0.71%) |
Sep 20, 2017 | 120.77 | 121.16 | 119.32 | 120.12 | 3,362,622 | -0.50(-0.41%) |
Sep 19, 2017 | 123.86 | 124.55 | 118.73 | 120.61 | 6,437,626 | -3.24(-2.62%) |
Sep 18, 2017 | 124.07 | 125.11 | 123.65 | 123.86 | 1,789,859 | -0.21(-0.17%) |
Sep 15, 2017 | 122.39 | 124.17 | 122.23 | 124.06 | 3,752,706 | +1.85(+1.51%) |
Sep 14, 2017 | 122.19 | 122.43 | 120.98 | 122.21 | 3,248,231 | -0.73(-0.59%) |
Sep 13, 2017 | 123.99 | 124.08 | 122.67 | 122.94 | 2,440,160 | -0.97(-0.78%) |
Sep 12, 2017 | 125.03 | 125.16 | 123.07 | 123.91 | 2,406,452 | -1.16(-0.92%) |
Sep 11, 2017 | 125.27 | 125.64 | 123.73 | 125.06 | 2,573,874 | +1.02(+0.82%) |
Sep 08, 2017 | 125.59 | 125.59 | 123.57 | 124.04 | 2,618,988 | -1.71(-1.36%) |
Sep 07, 2017 | 125.17 | 125.79 | 124.92 | 125.75 | 2,054,155 | +0.79(+0.63%) |
Sep 06, 2017 | 125.76 | 126.03 | 124.97 | 124.97 | 1,613,812 | -0.74(-0.59%) |
Sep 05, 2017 | 124.88 | 125.89 | 124.62 | 125.71 | 1,925,397 | +1.00(+0.80%) |
Sep 01, 2017 | 126.90 | 126.90 | 124.25 | 124.71 | 2,064,296 | -1.95(-1.54%) |
Aug 31, 2017 | 126.09 | 127.21 | 125.66 | 126.66 | 2,680,492 | +0.45(+0.36%) |
Aug 30, 2017 | 124.61 | 126.31 | 124.32 | 126.21 | 2,049,063 | +1.39(+1.12%) |
Aug 29, 2017 | 124.13 | 125.45 | 123.96 | 124.81 | 1,377,481 | +0.09(+0.08%) |
Aug 28, 2017 | 123.44 | 125.01 | 123.44 | 124.72 | 1,843,616 | +1.32(+1.07%) |
Aug 25, 2017 | 123.81 | 124.98 | 123.18 | 123.40 | 1,465,727 | +0.38(+0.31%) |
Aug 24, 2017 | 122.38 | 123.42 | 121.92 | 123.03 | 1,845,627 | +0.82(+0.67%) |
Aug 23, 2017 | 121.48 | 122.44 | 121.24 | 122.20 | 1,077,202 | +0.64(+0.53%) |
Aug 22, 2017 | 120.87 | 121.71 | 120.59 | 121.56 | 1,204,333 | +0.69(+0.57%) |
Aug 21, 2017 | 119.94 | 121.02 | 119.88 | 120.87 | 1,806,994 | +1.09(+0.91%) |
Aug 18, 2017 | 119.30 | 120.10 | 118.68 | 119.78 | 1,302,438 | +0.30(+0.25%) |
Aug 17, 2017 | 120.66 | 121.07 | 119.47 | 119.47 | 1,117,822 | -1.23(-1.02%) |
Aug 16, 2017 | 119.78 | 120.74 | 119.50 | 120.71 | 1,559,798 | +1.20(+1.00%) |
Aug 15, 2017 | 119.48 | 119.91 | 118.85 | 119.51 | 1,620,159 | -0.24(-0.20%) |
Aug 14, 2017 | 117.55 | 119.79 | 117.55 | 119.75 | 1,926,704 | +2.81(+2.41%) |
Aug 11, 2017 | 117.37 | 117.87 | 116.60 | 116.93 | 1,017,862 | -0.13(-0.11%) |
Aug 10, 2017 | 117.47 | 118.16 | 117.05 | 117.06 | 1,207,070 | -0.87(-0.74%) |
Aug 09, 2017 | 116.67 | 118.40 | 116.64 | 117.94 | 1,542,023 | +1.04(+0.89%) |
Aug 08, 2017 | 117.63 | 117.69 | 116.50 | 116.89 | 1,558,667 | -1.23(-1.04%) |
Aug 07, 2017 | 117.53 | 118.20 | 117.17 | 118.12 | 1,141,521 | +0.43(+0.36%) |
Aug 04, 2017 | 117.64 | 118.07 | 117.34 | 117.70 | 1,084,600 | +0.36(+0.31%) |
Aug 03, 2017 | 118.11 | 118.22 | 117.07 | 117.34 | 1,942,517 | -0.70(-0.59%) |
Aug 02, 2017 | 116.42 | 118.18 | 116.04 | 118.04 | 2,815,845 | +1.71(+1.47%) |
Aug 01, 2017 | 116.55 | 116.71 | 115.93 | 116.33 | 2,776,009 | -0.31(-0.26%) |
Jul 31, 2017 | 118.64 | 119.03 | 116.14 | 116.64 | 2,789,713 | -1.72(-1.45%) |
Jul 28, 2017 | 115.64 | 118.74 | 115.33 | 118.35 | 2,305,745 | +2.98(+2.58%) |
Jul 27, 2017 | 119.02 | 119.35 | 114.64 | 115.38 | 3,428,920 | -2.58(-2.18%) |
Jul 26, 2017 | 116.63 | 118.06 | 116.59 | 117.95 | 1,563,897 | +1.07(+0.91%) |
Jul 25, 2017 | 117.82 | 117.83 | 116.38 | 116.88 | 1,408,874 | -0.39(-0.33%) |
Jul 24, 2017 | 117.18 | 118.05 | 116.44 | 117.27 | 1,598,417 | +0.15(+0.12%) |
Jul 21, 2017 | 116.34 | 117.27 | 116.03 | 117.12 | 1,803,167 | +0.56(+0.48%) |
Jul 20, 2017 | 116.08 | 117.57 | 116.07 | 116.56 | 2,433,670 | +0.70(+0.61%) |
Jul 19, 2017 | 116.01 | 116.93 | 114.92 | 115.86 | 3,223,669 | -0.65(-0.56%) |
Jul 18, 2017 | 115.77 | 118.06 | 115.56 | 116.51 | 2,656,172 | +0.67(+0.58%) |
Jul 17, 2017 | 116.41 | 116.69 | 115.27 | 115.84 | 1,705,232 | -0.55(-0.47%) |
Jul 14, 2017 | 116.64 | 115.39 | 116.39 | 1,405,400 | +1.63(+1.42%) | |
Jul 13, 2017 | 114.54 | 115.06 | 114.27 | 114.76 | 1,116,900 | +0.22(+0.19%) |
Jul 12, 2017 | 112.76 | 114.86 | 112.47 | 114.54 | 1,327,148 | +2.52(+2.25%) |
Jul 11, 2017 | 112.23 | 112.78 | 112.00 | 112.02 | 1,300,530 | -0.24(-0.21%) |
Jul 10, 2017 | 114.33 | 114.35 | 112.25 | 112.25 | 1,486,884 | -1.65(-1.45%) |
Jul 07, 2017 | 113.00 | 114.47 | 112.39 | 113.91 | 1,465,950 | +1.37(+1.22%) |
Jul 06, 2017 | 113.04 | 112.08 | 112.54 | 1,460,115 | -0.61(-0.54%) | |
Jul 05, 2017 | 112.31 | 113.37 | 112.12 | 113.14 | 1,996,034 | +0.72(+0.64%) |
Jul 03, 2017 | 113.46 | 113.93 | 111.92 | 112.43 | 1,464,348 | -0.78(-0.69%) |
Jun 30, 2017 | 113.73 | 114.36 | 113.08 | 113.20 | 2,899,094 | -0.43(-0.38%) |
Jun 29, 2017 | 114.07 | 114.07 | 112.78 | 113.63 | 2,336,242 | -1.46(-1.27%) |
Jun 28, 2017 | 116.05 | 116.60 | 114.87 | 115.09 | 2,479,901 | -1.04(-0.90%) |
Jun 27, 2017 | 115.16 | 116.40 | 114.63 | 116.14 | 4,872,770 | +2.81(+2.48%) |
Jun 26, 2017 | 113.10 | 113.38 | 112.16 | 113.32 | 1,503,296 | +0.50(+0.44%) |
Jun 23, 2017 | 112.06 | 112.87 | 111.72 | 112.83 | 1,979,999 | +0.86(+0.77%) |
Jun 22, 2017 | 112.08 | 112.54 | 111.78 | 111.96 | 1,488,765 | +0.22(+0.20%) |
Jun 21, 2017 | 112.24 | 112.45 | 111.49 | 111.74 | 1,919,180 | -0.50(-0.45%) |
Jun 20, 2017 | 113.08 | 113.51 | 111.65 | 112.25 | 1,590,662 | -0.97(-0.85%) |
Jun 19, 2017 | 113.18 | 113.77 | 112.61 | 113.21 | 1,690,052 | +0.32(+0.29%) |
Jun 16, 2017 | 112.19 | 113.14 | 111.70 | 112.89 | 2,131,740 | +0.92(+0.83%) |
Jun 15, 2017 | 110.81 | 112.55 | 110.50 | 111.96 | 1,458,005 | +0.86(+0.78%) |
Jun 14, 2017 | 111.81 | 112.34 | 110.82 | 111.10 | 1,497,254 | +0.26(+0.24%) |
Jun 13, 2017 | 110.03 | 110.91 | 109.76 | 110.84 | 1,540,881 | +0.86(+0.78%) |
Jun 12, 2017 | 109.80 | 110.62 | 106.62 | 109.98 | 2,417,264 | -0.94(-0.84%) |
Jun 09, 2017 | 111.04 | 112.13 | 110.51 | 110.91 | 1,887,893 | -0.59(-0.53%) |
Jun 08, 2017 | 112.53 | 110.15 | 111.50 | 2,344,172 | -0.72(-0.64%) | |
Jun 07, 2017 | 112.18 | 112.44 | 110.76 | 112.22 | 1,973,115 | +0.10(+0.09%) |
Jun 06, 2017 | 112.15 | 112.82 | 111.73 | 112.12 | 2,213,103 | +0.08(+0.07%) |
Jun 05, 2017 | 112.67 | 112.92 | 111.66 | 112.04 | 1,771,396 | -0.75(-0.66%) |
Jun 02, 2017 | 112.74 | 113.31 | 112.20 | 112.79 | 1,606,965 | +0.56(+0.50%) |
Jun 01, 2017 | 112.33 | 112.35 | 111.53 | 112.23 | 1,435,289 | +0.55(+0.49%) |
May 31, 2017 | 112.78 | 113.79 | 111.64 | 111.69 | 2,993,968 | -0.79(-0.70%) |
May 30, 2017 | 111.53 | 116.73 | 111.36 | 112.48 | 2,432,494 | +0.86(+0.77%) |
May 26, 2017 | 111.69 | 111.90 | 111.09 | 111.62 | 1,056,267 | +0.05(+0.05%) |
May 25, 2017 | 110.31 | 112.39 | 109.82 | 111.57 | 1,711,803 | +1.49(+1.35%) |
May 24, 2017 | 109.53 | 110.44 | 109.53 | 110.08 | 1,760,006 | +0.48(+0.44%) |
May 23, 2017 | 109.70 | 109.98 | 109.50 | 109.59 | 1,563,810 | +0.00(+0.00%) |
May 22, 2017 | 109.22 | 109.90 | 107.87 | 109.59 | 1,702,164 | +0.35(+0.32%) |
May 19, 2017 | 109.06 | 113.11 | 108.62 | 109.24 | 3,202,045 | +0.29(+0.27%) |
May 18, 2017 | 110.67 | 110.72 | 106.84 | 108.95 | 4,747,581 | -2.35(-2.11%) |
May 17, 2017 | 109.09 | 112.45 | 109.09 | 111.30 | 4,066,555 | +2.02(+1.85%) |
May 16, 2017 | 108.96 | 109.74 | 108.38 | 109.29 | 1,482,754 | +0.37(+0.34%) |
May 15, 2017 | 107.29 | 109.20 | 107.18 | 108.91 | 1,885,871 | +1.54(+1.44%) |
May 12, 2017 | 107.52 | 107.80 | 107.18 | 107.37 | 1,862,078 | -0.14(-0.13%) |
May 11, 2017 | 108.42 | 108.42 | 107.23 | 107.51 | 2,102,204 | -0.70(-0.65%) |
May 10, 2017 | 108.97 | 109.10 | 108.07 | 108.20 | 1,791,596 | -0.84(-0.77%) |
May 09, 2017 | 109.72 | 109.83 | 108.87 | 109.05 | 1,738,642 | -0.66(-0.61%) |
May 08, 2017 | 109.82 | 109.96 | 108.81 | 109.71 | 1,582,482 | +0.15(+0.14%) |
May 05, 2017 | 108.67 | 109.69 | 108.24 | 109.56 | 1,924,663 | +1.11(+1.02%) |
May 04, 2017 | 107.87 | 108.83 | 107.28 | 108.45 | 1,955,073 | +0.51(+0.47%) |
May 03, 2017 | 109.49 | 109.49 | 107.90 | 107.94 | 2,085,932 | -0.95(-0.88%) |
May 02, 2017 | 108.74 | 109.49 | 108.58 | 108.89 | 3,080,884 | +0.34(+0.31%) |
May 01, 2017 | 107.75 | 108.96 | 107.18 | 108.55 | 3,857,749 | +1.34(+1.25%) |
Apr 28, 2017 | 106.81 | 107.43 | 106.32 | 107.22 | 3,348,040 | +0.14(+0.13%) |
Apr 27, 2017 | 107.58 | 104.52 | 107.07 | 5,757,430 | +2.52(+2.41%) | |
Apr 26, 2017 | 105.10 | 105.52 | 104.48 | 104.55 | 2,516,734 | -0.96(-0.91%) |
Apr 25, 2017 | 106.23 | 106.25 | 105.33 | 105.52 | 2,634,264 | +0.08(+0.07%) |
Apr 24, 2017 | 106.35 | 106.74 | 105.28 | 105.44 | 2,649,901 | -0.49(-0.47%) |
Apr 21, 2017 | 105.75 | 106.03 | 105.21 | 105.93 | 1,906,452 | +0.11(+0.10%) |
Apr 20, 2017 | 106.17 | 106.36 | 105.55 | 105.82 | 4,188,949 | -0.31(-0.30%) |
Apr 19, 2017 | 106.55 | 106.78 | 105.87 | 106.14 | 2,738,699 | -0.16(-0.15%) |
Apr 18, 2017 | 105.61 | 106.49 | 105.41 | 106.30 | 2,866,269 | +0.52(+0.49%) |
Apr 17, 2017 | 104.77 | 105.81 | 104.77 | 105.78 | 2,200,682 | +1.41(+1.35%) |
Apr 13, 2017 | 104.50 | 104.98 | 104.08 | 104.37 | 2,234,487 | +0.20(+0.19%) |
Apr 12, 2017 | 104.23 | 104.67 | 103.94 | 104.18 | 2,860,801 | -0.33(-0.32%) |
Apr 11, 2017 | 104.76 | 105.91 | 104.22 | 104.51 | 2,895,674 | +0.24(+0.23%) |
Apr 10, 2017 | 103.56 | 104.39 | 103.50 | 104.27 | 2,385,216 | +0.84(+0.81%) |
Apr 07, 2017 | 103.31 | 103.92 | 103.07 | 103.44 | 2,331,207 | +0.14(+0.14%) |
Apr 06, 2017 | 102.25 | 103.40 | 102.01 | 103.29 | 2,195,099 | +1.11(+1.09%) |
Apr 05, 2017 | 102.38 | 103.12 | 102.12 | 102.18 | 2,385,816 | -0.09(-0.08%) |
Apr 04, 2017 | 102.41 | 102.99 | 102.07 | 102.27 | 2,019,138 | -0.35(-0.34%) |
Apr 03, 2017 | 102.85 | 103.25 | 102.02 | 102.62 | 2,446,018 | -0.33(-0.32%) |
Mar 31, 2017 | 102.18 | 103.21 | 102.04 | 102.95 | 3,204,452 | +0.53(+0.52%) |
Mar 30, 2017 | 102.30 | 102.56 | 101.79 | 102.41 | 2,119,585 | -0.11(-0.11%) |
Mar 29, 2017 | 101.80 | 102.77 | 101.78 | 102.52 | 2,675,224 | +0.55(+0.54%) |
Mar 28, 2017 | 101.65 | 102.25 | 101.23 | 101.97 | 2,667,276 | +0.32(+0.32%) |
Mar 27, 2017 | 100.56 | 101.84 | 100.41 | 101.65 | 3,569,615 | +0.58(+0.58%) |
Mar 24, 2017 | 100.96 | 101.44 | 100.69 | 101.07 | 2,923,025 | +0.31(+0.31%) |
Mar 23, 2017 | 100.31 | 101.22 | 100.01 | 100.75 | 3,098,463 | +0.54(+0.54%) |
Mar 22, 2017 | 99.55 | 100.46 | 98.92 | 100.21 | 3,365,929 | +1.33(+1.34%) |
Mar 21, 2017 | 98.72 | 100.41 | 98.52 | 98.88 | 3,369,448 | +0.64(+0.66%) |
Mar 20, 2017 | 98.28 | 98.98 | 98.03 | 98.24 | 2,400,623 | -0.03(-0.03%) |
Mar 17, 2017 | 97.71 | 98.49 | 97.47 | 98.26 | 3,822,248 | +0.78(+0.80%) |
Mar 16, 2017 | 98.02 | 98.25 | 97.21 | 97.48 | 2,141,862 | -0.16(-0.16%) |
Mar 15, 2017 | 96.67 | 98.30 | 96.52 | 97.64 | 2,493,985 | +1.07(+1.11%) |
Mar 14, 2017 | 96.47 | 97.18 | 96.27 | 96.58 | 1,671,830 | -0.20(-0.21%) |
Mar 13, 2017 | 96.31 | 97.00 | 95.89 | 96.78 | 1,885,721 | +0.58(+0.60%) |
Mar 10, 2017 | 95.71 | 96.73 | 95.81 | 96.20 | 1,782,141 | +0.49(+0.51%) |
Mar 09, 2017 | 96.07 | 96.31 | 95.53 | 95.71 | 2,379,387 | -0.20(-0.21%) |
Mar 08, 2017 | 96.60 | 97.15 | 95.86 | 95.92 | 2,373,567 | -1.24(-1.27%) |
Mar 07, 2017 | 96.84 | 97.61 | 96.50 | 97.15 | 2,838,654 | -0.01(-0.01%) |
Mar 06, 2017 | 97.73 | 97.86 | 96.80 | 97.16 | 2,136,724 | -0.81(-0.83%) |
Mar 03, 2017 | 97.05 | 98.05 | 96.86 | 97.97 | 1,647,779 | +0.73(+0.75%) |
Mar 02, 2017 | 96.40 | 97.61 | 95.68 | 97.25 | 3,060,868 | +0.82(+0.85%) |
Mar 01, 2017 | 97.22 | 97.30 | 95.78 | 96.42 | 3,304,694 | -0.80(-0.83%) |
Feb 28, 2017 | 95.83 | 97.99 | 95.79 | 97.23 | 3,543,270 | +1.23(+1.28%) |
Feb 27, 2017 | 96.57 | 97.29 | 95.53 | 96.00 | 3,418,422 | +0.38(+0.40%) |
Feb 24, 2017 | 94.92 | 95.89 | 94.67 | 95.62 | 3,057,070 | +0.58(+0.62%) |
Feb 23, 2017 | 94.16 | 95.08 | 94.14 | 95.03 | 2,636,729 | +1.00(+1.06%) |
Feb 22, 2017 | 94.32 | 94.72 | 93.68 | 94.04 | 2,606,099 | -0.14(-0.14%) |
Feb 21, 2017 | 91.57 | 94.20 | 91.49 | 94.17 | 3,556,752 | +2.60(+2.84%) |
Feb 17, 2017 | 91.57 | 91.57 | 91.57 | 0 | +0.34(+0.37%) | |
Feb 16, 2017 | 90.59 | 91.45 | 90.50 | 91.23 | 1,560,966 | +0.51(+0.56%) |
Feb 15, 2017 | 90.71 | 90.94 | 89.79 | 90.72 | 1,608,580 | +0.28(+0.31%) |
Feb 14, 2017 | 91.17 | 91.17 | 89.63 | 90.44 | 1,866,091 | -0.65(-0.72%) |
Feb 13, 2017 | 89.52 | 91.21 | 89.44 | 91.10 | 2,332,366 | +1.74(+1.95%) |
Feb 10, 2017 | 89.36 | 89.58 | 88.71 | 89.35 | 1,449,963 | -0.25(-0.27%) |
Feb 09, 2017 | 88.26 | 89.78 | 87.64 | 89.60 | 2,981,206 | +1.25(+1.42%) |
Feb 08, 2017 | 87.73 | 88.45 | 87.55 | 88.34 | 1,537,092 | +0.70(+0.80%) |
Feb 07, 2017 | 87.80 | 88.03 | 87.17 | 87.64 | 1,586,888 | -0.14(-0.16%) |
Feb 06, 2017 | 88.99 | 89.28 | 87.30 | 87.78 | 2,527,909 | -1.36(-1.53%) |
Feb 03, 2017 | 88.79 | 89.49 | 88.73 | 89.15 | 3,528,426 | +0.97(+1.09%) |
Feb 02, 2017 | 87.48 | 88.36 | 87.30 | 88.18 | 1,561,456 | +0.70(+0.80%) |
Feb 01, 2017 | 87.75 | 87.95 | 87.26 | 87.48 | 2,251,042 | -0.19(-0.21%) |
Jan 31, 2017 | 87.70 | 88.09 | 87.38 | 87.67 | 1,624,862 | +0.41(+0.48%) |
Jan 30, 2017 | 88.13 | 88.13 | 87.01 | 87.25 | 1,782,598 | -0.69(-0.78%) |
Jan 27, 2017 | 88.44 | 88.75 | 87.80 | 87.94 | 1,425,091 | -0.41(-0.46%) |
Jan 26, 2017 | 88.21 | 89.06 | 87.88 | 88.34 | 1,502,518 | +0.32(+0.37%) |
Jan 25, 2017 | 88.78 | 88.84 | 87.83 | 88.02 | 2,424,874 | -0.55(-0.62%) |
Jan 24, 2017 | 88.91 | 88.91 | 88.11 | 88.57 | 2,153,082 | -0.18(-0.20%) |
Jan 23, 2017 | 88.51 | 89.10 | 88.31 | 88.75 | 2,624,481 | +0.49(+0.56%) |
Jan 20, 2017 | 88.80 | 89.29 | 88.06 | 88.26 | 3,068,231 | -0.20(-0.23%) |
Jan 19, 2017 | 89.50 | 89.50 | 87.97 | 88.46 | 2,063,199 | -1.04(-1.16%) |
Jan 18, 2017 | 89.16 | 90.14 | 88.97 | 89.50 | 2,453,402 | +0.42(+0.48%) |
Jan 17, 2017 | 87.73 | 89.10 | 87.59 | 89.08 | 2,426,796 | +1.46(+1.66%) |
Jan 13, 2017 | 87.62 | 87.62 | 87.62 | 0 | -0.64(-0.72%) | |
Jan 12, 2017 | 87.83 | 88.31 | 87.34 | 88.26 | 1,852,387 | +0.31(+0.36%) |
Jan 11, 2017 | 87.65 | 88.23 | 86.83 | 87.95 | 3,106,979 | +0.28(+0.32%) |
Jan 10, 2017 | 89.14 | 89.15 | 87.39 | 87.67 | 2,677,048 | -1.29(-1.45%) |
Jan 09, 2017 | 89.36 | 89.63 | 88.89 | 88.95 | 2,689,821 | -0.21(-0.24%) |
Jan 06, 2017 | 89.72 | 90.04 | 89.09 | 89.17 | 2,355,721 | -0.59(-0.66%) |
Jan 05, 2017 | 89.78 | 90.15 | 89.27 | 89.76 | 2,266,617 | -0.31(-0.35%) |
Jan 04, 2017 | 90.13 | 90.58 | 89.95 | 90.07 | 2,031,532 | +0.16(+0.18%) |
Jan 03, 2017 | 90.40 | 90.53 | 89.22 | 89.91 | 2,645,632 | +0.40(+0.44%) |
Dec 30, 2016 | 89.51 | 89.51 | 89.51 | 0 | -0.60(-0.67%) | |
Dec 29, 2016 | 89.71 | 90.44 | 89.57 | 90.11 | 1,876,083 | +0.47(+0.52%) |
Dec 28, 2016 | 90.21 | 90.29 | 89.54 | 89.65 | 1,320,351 | -0.38(-0.42%) |
Dec 27, 2016 | 90.00 | 90.48 | 89.80 | 90.03 | 1,150,248 | +0.22(+0.25%) |
Dec 23, 2016 | 89.81 | 89.81 | 89.81 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 89.57 | 89.81 | 88.71 | 89.80 | 1,269,783 | +0.00(+0.00%) |
Dec 21, 2016 | 90.12 | 90.77 | 89.75 | 89.80 | 1,578,913 | -0.32(-0.36%) |
Dec 20, 2016 | 90.21 | 90.87 | 89.77 | 90.12 | 1,985,052 | +0.03(+0.03%) |
Dec 19, 2016 | 89.69 | 90.28 | 89.12 | 90.10 | 1,757,258 | +0.97(+1.09%) |
Dec 16, 2016 | 89.57 | 89.95 | 88.95 | 89.13 | 3,460,372 | -0.22(-0.25%) |
Dec 15, 2016 | 89.24 | 89.94 | 88.98 | 89.35 | 2,911,033 | -0.37(-0.41%) |
Dec 14, 2016 | 89.40 | 91.12 | 88.97 | 89.72 | 5,290,042 | +0.31(+0.35%) |
Dec 13, 2016 | 88.17 | 89.82 | 88.00 | 89.40 | 3,633,190 | +1.89(+2.16%) |
Dec 12, 2016 | 86.50 | 88.33 | 86.47 | 87.52 | 4,157,956 | +0.83(+0.95%) |
Dec 09, 2016 | 86.32 | 86.88 | 86.28 | 86.69 | 3,922,073 | +0.44(+0.51%) |
Dec 08, 2016 | 86.09 | 87.49 | 85.73 | 86.25 | 4,124,359 | +0.16(+0.19%) |
Dec 07, 2016 | 85.50 | 86.27 | 84.98 | 86.09 | 5,425,493 | +1.14(+1.34%) |
Dec 06, 2016 | 86.87 | 86.90 | 84.91 | 84.96 | 3,660,278 | -1.00(-1.17%) |
Dec 05, 2016 | 86.21 | 86.39 | 85.27 | 85.96 | 3,288,678 | -0.45(-0.52%) |
Dec 02, 2016 | 85.51 | 86.86 | 85.30 | 86.41 | 3,776,066 | +1.34(+1.57%) |
Dec 01, 2016 | 85.39 | 85.88 | 84.01 | 85.07 | 5,936,093 | -1.09(-1.26%) |
Nov 30, 2016 | 89.56 | 89.67 | 86.09 | 86.15 | 6,962,085 | -3.18(-3.56%) |
Nov 29, 2016 | 89.57 | 90.37 | 88.97 | 89.34 | 2,375,041 | -0.05(-0.06%) |
Nov 28, 2016 | 90.30 | 91.01 | 89.25 | 89.39 | 2,952,320 | -1.00(-1.11%) |
Nov 25, 2016 | 89.94 | 90.89 | 89.87 | 90.39 | 851,901 | +0.44(+0.49%) |
Nov 23, 2016 | 89.95 | 89.95 | 89.95 | 0 | -1.01(-1.11%) | |
Nov 22, 2016 | 89.59 | 91.12 | 88.81 | 90.96 | 2,968,766 | +1.74(+1.95%) |
Nov 21, 2016 | 89.61 | 90.22 | 89.06 | 89.22 | 3,497,062 | +0.69(+0.78%) |
Nov 18, 2016 | 89.08 | 89.66 | 87.58 | 88.53 | 3,317,015 | -0.38(-0.43%) |
Nov 17, 2016 | 88.72 | 90.30 | 88.26 | 88.91 | 3,839,482 | +0.09(+0.10%) |
Nov 16, 2016 | 87.19 | 89.03 | 86.82 | 88.81 | 3,498,682 | +1.63(+1.87%) |
Nov 15, 2016 | 86.85 | 89.01 | 86.78 | 87.18 | 4,108,807 | +0.77(+0.90%) |
Nov 14, 2016 | 88.60 | 88.81 | 84.59 | 86.41 | 8,874,701 | -2.65(-2.97%) |
Nov 11, 2016 | 88.88 | 90.08 | 87.71 | 89.05 | 5,082,850 | +0.00(+0.00%) |
Nov 10, 2016 | 92.26 | 92.26 | 86.92 | 89.05 | 10,329,753 | -2.96(-3.21%) |
Nov 09, 2016 | 95.26 | 96.30 | 91.45 | 92.01 | 7,500,715 | -5.65(-5.79%) |
Nov 08, 2016 | 97.30 | 97.85 | 97.26 | 97.66 | 2,085,939 | +0.62(+0.64%) |
Nov 07, 2016 | 96.54 | 97.15 | 96.13 | 97.04 | 2,063,341 | +1.86(+1.96%) |
Nov 04, 2016 | 95.69 | 95.71 | 95.17 | 95.17 | 2,958,685 | -0.24(-0.26%) |
Nov 03, 2016 | 95.33 | 95.82 | 94.37 | 95.42 | 2,567,934 | +0.30(+0.32%) |
Nov 02, 2016 | 96.65 | 96.89 | 94.54 | 95.12 | 4,457,225 | -1.89(-1.95%) |
Nov 01, 2016 | 98.72 | 98.95 | 96.51 | 97.00 | 3,046,749 | -1.72(-1.74%) |
Oct 31, 2016 | 98.52 | 98.89 | 97.90 | 98.72 | 2,318,970 | +0.89(+0.91%) |
Oct 28, 2016 | 97.75 | 98.62 | 97.14 | 97.83 | 3,301,401 | +0.61(+0.63%) |
Oct 27, 2016 | 98.33 | 98.92 | 97.08 | 97.21 | 3,907,577 | -0.23(-0.23%) |
Oct 26, 2016 | 97.85 | 97.94 | 97.27 | 97.44 | 2,919,684 | -0.91(-0.93%) |
Oct 25, 2016 | 98.06 | 98.69 | 97.79 | 98.35 | 1,838,321 | +0.00(+0.00%) |
Oct 24, 2016 | 97.83 | 99.48 | 97.83 | 98.35 | 2,373,621 | +0.88(+0.90%) |
Oct 21, 2016 | 96.03 | 97.54 | 95.70 | 97.47 | 2,288,951 | +0.74(+0.77%) |
Oct 20, 2016 | 96.93 | 97.19 | 95.80 | 96.73 | 2,008,458 | -0.41(-0.42%) |
Oct 19, 2016 | 96.40 | 97.15 | 95.98 | 97.15 | 1,872,524 | +0.99(+1.02%) |
Oct 18, 2016 | 96.33 | 96.66 | 95.49 | 96.16 | 1,288,640 | +0.68(+0.71%) |
Oct 17, 2016 | 95.18 | 95.87 | 95.09 | 95.48 | 2,078,242 | -0.01(-0.01%) |
Oct 14, 2016 | 95.17 | 96.53 | 94.95 | 95.49 | 2,676,583 | +0.55(+0.58%) |
Oct 13, 2016 | 93.77 | 94.99 | 93.40 | 94.94 | 2,765,740 | +0.98(+1.04%) |
Oct 12, 2016 | 91.63 | 94.44 | 91.63 | 93.96 | 2,873,607 | +2.19(+2.39%) |
Oct 11, 2016 | 91.97 | 92.23 | 91.18 | 91.77 | 1,760,672 | -0.41(-0.45%) |
Oct 10, 2016 | 91.44 | 92.36 | 91.41 | 92.18 | 1,461,416 | +0.78(+0.85%) |
Oct 07, 2016 | 91.58 | 92.32 | 90.82 | 91.41 | 2,725,428 | +0.00(+0.00%) |
Oct 06, 2016 | 90.26 | 91.61 | 89.33 | 91.41 | 3,451,412 | +0.90(+1.00%) |
Oct 05, 2016 | 93.20 | 93.39 | 90.35 | 90.51 | 4,505,924 | -2.67(-2.87%) |
Oct 04, 2016 | 94.56 | 94.56 | 92.82 | 93.18 | 3,053,678 | -1.38(-1.46%) |