Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 72.16 | 72.72 | 72.10 | 72.41 | 1,087,082 | +0.38(+0.53%) |
Sep 28, 2017 | 71.18 | 72.25 | 70.89 | 72.03 | 1,338,840 | +0.73(+1.03%) |
Sep 27, 2017 | 71.50 | 71.75 | 70.53 | 71.30 | 1,373,439 | +0.13(+0.19%) |
Sep 26, 2017 | 71.68 | 72.41 | 71.03 | 71.17 | 1,349,799 | +0.16(+0.23%) |
Sep 25, 2017 | 70.97 | 71.55 | 70.44 | 71.01 | 1,568,957 | +0.04(+0.05%) |
Sep 22, 2017 | 69.17 | 71.13 | 68.88 | 70.97 | 1,809,234 | +1.75(+2.52%) |
Sep 21, 2017 | 69.42 | 69.67 | 67.57 | 69.22 | 2,555,618 | -0.09(-0.12%) |
Sep 20, 2017 | 68.80 | 69.92 | 68.29 | 69.31 | 1,529,636 | +0.72(+1.05%) |
Sep 19, 2017 | 69.38 | 70.04 | 68.18 | 68.59 | 2,263,013 | -0.79(-1.14%) |
Sep 18, 2017 | 71.33 | 71.45 | 69.04 | 69.37 | 2,458,720 | -2.10(-2.94%) |
Sep 15, 2017 | 72.97 | 73.09 | 71.23 | 71.47 | 2,343,234 | -2.10(-2.85%) |
Sep 14, 2017 | 72.90 | 74.47 | 72.87 | 73.57 | 2,633,161 | +1.22(+1.68%) |
Sep 13, 2017 | 72.70 | 72.70 | 71.41 | 72.36 | 1,192,412 | -0.10(-0.14%) |
Sep 12, 2017 | 71.94 | 72.55 | 71.35 | 72.46 | 1,261,715 | +0.69(+0.97%) |
Sep 11, 2017 | 71.16 | 71.96 | 71.05 | 71.77 | 1,929,744 | +1.22(+1.74%) |
Sep 08, 2017 | 69.32 | 70.88 | 69.26 | 70.54 | 1,265,289 | +1.08(+1.56%) |
Sep 07, 2017 | 70.33 | 71.16 | 69.34 | 69.46 | 2,227,545 | -0.49(-0.71%) |
Sep 06, 2017 | 68.80 | 70.13 | 68.07 | 69.95 | 2,658,452 | +0.60(+0.86%) |
Sep 05, 2017 | 70.80 | 70.87 | 69.10 | 69.36 | 1,779,381 | -1.99(-2.79%) |
Sep 01, 2017 | 71.30 | 71.82 | 70.82 | 71.35 | 1,127,805 | +0.47(+0.66%) |
Aug 31, 2017 | 70.74 | 71.43 | 70.63 | 70.88 | 1,053,539 | +0.50(+0.71%) |
Aug 30, 2017 | 70.54 | 70.65 | 69.70 | 70.38 | 969,103 | -0.24(-0.34%) |
Aug 29, 2017 | 70.13 | 70.73 | 69.83 | 70.62 | 1,226,087 | +0.07(+0.09%) |
Aug 28, 2017 | 71.85 | 71.85 | 70.46 | 70.55 | 1,667,901 | -1.16(-1.62%) |
Aug 25, 2017 | 70.17 | 72.16 | 70.17 | 71.71 | 1,764,537 | +1.91(+2.73%) |
Aug 24, 2017 | 71.38 | 71.38 | 69.58 | 69.80 | 2,036,544 | -1.32(-1.86%) |
Aug 23, 2017 | 73.21 | 73.21 | 71.02 | 71.12 | 1,661,287 | -2.09(-2.85%) |
Aug 22, 2017 | 74.27 | 74.64 | 72.83 | 73.21 | 1,374,625 | -0.83(-1.12%) |
Aug 21, 2017 | 74.53 | 75.19 | 73.88 | 74.04 | 1,240,994 | -0.45(-0.60%) |
Aug 18, 2017 | 75.74 | 75.96 | 74.47 | 74.48 | 1,737,796 | -1.21(-1.59%) |
Aug 17, 2017 | 79.18 | 79.44 | 75.60 | 75.69 | 1,436,420 | -3.58(-4.52%) |
Aug 16, 2017 | 79.54 | 80.53 | 77.50 | 79.27 | 1,259,928 | -0.09(-0.12%) |
Aug 15, 2017 | 80.20 | 80.49 | 78.66 | 79.37 | 1,663,802 | -1.12(-1.39%) |
Aug 14, 2017 | 80.77 | 81.06 | 79.36 | 80.48 | 1,192,485 | +0.59(+0.73%) |
Aug 11, 2017 | 79.08 | 80.36 | 78.79 | 79.90 | 1,202,071 | +0.64(+0.81%) |
Aug 10, 2017 | 79.44 | 79.68 | 78.63 | 79.25 | 1,162,355 | -0.52(-0.65%) |
Aug 09, 2017 | 80.28 | 80.30 | 79.28 | 79.77 | 886,180 | -0.77(-0.95%) |
Aug 08, 2017 | 81.20 | 82.22 | 80.42 | 80.54 | 1,028,044 | -0.80(-0.99%) |
Aug 07, 2017 | 81.49 | 81.99 | 81.17 | 81.34 | 886,589 | +0.12(+0.15%) |
Aug 04, 2017 | 80.61 | 81.30 | 80.17 | 81.22 | 868,531 | +0.83(+1.04%) |
Aug 03, 2017 | 80.79 | 81.38 | 79.85 | 80.39 | 1,035,572 | -0.61(-0.76%) |
Aug 02, 2017 | 80.77 | 81.32 | 80.38 | 81.00 | 1,046,380 | +0.12(+0.15%) |
Aug 01, 2017 | 81.25 | 82.45 | 80.31 | 80.88 | 1,658,740 | +0.26(+0.33%) |
Jul 31, 2017 | 81.86 | 81.88 | 80.57 | 80.62 | 1,325,232 | -1.03(-1.26%) |
Jul 28, 2017 | 82.84 | 83.23 | 80.84 | 81.65 | 1,824,471 | -1.57(-1.89%) |
Jul 27, 2017 | 82.31 | 83.66 | 80.06 | 83.22 | 2,600,599 | +0.25(+0.30%) |
Jul 26, 2017 | 80.66 | 83.94 | 78.89 | 82.97 | 3,038,237 | +0.56(+0.68%) |
Jul 25, 2017 | 82.81 | 83.55 | 82.22 | 82.41 | 1,228,413 | +0.11(+0.14%) |
Jul 24, 2017 | 83.42 | 83.46 | 82.25 | 82.30 | 933,461 | -1.17(-1.41%) |
Jul 21, 2017 | 84.08 | 84.35 | 83.31 | 83.47 | 996,790 | -0.80(-0.95%) |
Jul 20, 2017 | 85.37 | 85.37 | 84.10 | 84.28 | 1,054,648 | -1.11(-1.30%) |
Jul 19, 2017 | 85.65 | 85.92 | 84.81 | 85.38 | 1,086,423 | -0.45(-0.53%) |
Jul 18, 2017 | 86.78 | 86.94 | 85.63 | 85.84 | 1,003,180 | -1.26(-1.44%) |
Jul 17, 2017 | 87.69 | 87.97 | 86.87 | 87.10 | 1,020,438 | -0.52(-0.59%) |
Jul 14, 2017 | 88.91 | 89.09 | 87.44 | 87.62 | 964,235 | -1.05(-1.18%) |
Jul 13, 2017 | 89.19 | 90.57 | 88.65 | 88.67 | 1,180,744 | -0.84(-0.94%) |
Jul 12, 2017 | 87.49 | 89.62 | 87.22 | 89.51 | 1,243,229 | +2.89(+3.34%) |
Jul 11, 2017 | 87.64 | 88.19 | 86.57 | 86.61 | 1,155,744 | -1.30(-1.47%) |
Jul 10, 2017 | 88.02 | 88.70 | 87.79 | 87.91 | 1,370,928 | -0.90(-1.01%) |
Jul 07, 2017 | 86.72 | 88.89 | 86.65 | 88.81 | 1,191,629 | +2.36(+2.72%) |
Jul 06, 2017 | 86.07 | 87.12 | 85.35 | 86.45 | 1,154,214 | +0.11(+0.13%) |
Jul 05, 2017 | 85.58 | 87.37 | 85.24 | 86.34 | 1,122,941 | +1.00(+1.17%) |
Jul 03, 2017 | 85.38 | 86.01 | 85.03 | 85.34 | 574,271 | +0.44(+0.51%) |
Jun 30, 2017 | 84.56 | 85.42 | 84.02 | 84.90 | 1,304,640 | +0.62(+0.74%) |
Jun 29, 2017 | 83.93 | 84.80 | 83.51 | 84.28 | 1,077,455 | +0.65(+0.78%) |
Jun 28, 2017 | 84.66 | 84.96 | 83.56 | 83.62 | 1,283,431 | -0.48(-0.57%) |
Jun 27, 2017 | 85.59 | 85.93 | 84.09 | 84.11 | 1,280,468 | -1.84(-2.15%) |
Jun 26, 2017 | 87.04 | 88.12 | 85.91 | 85.95 | 779,452 | -0.72(-0.83%) |
Jun 23, 2017 | 86.16 | 87.17 | 85.99 | 86.67 | 1,432,687 | +0.58(+0.67%) |
Jun 22, 2017 | 86.74 | 86.97 | 85.40 | 86.09 | 970,539 | +0.18(+0.21%) |
Jun 21, 2017 | 85.14 | 86.11 | 84.70 | 85.91 | 872,126 | +1.36(+1.61%) |
Jun 20, 2017 | 85.86 | 86.06 | 84.49 | 84.55 | 813,401 | -1.31(-1.52%) |
Jun 19, 2017 | 84.50 | 85.90 | 84.15 | 85.86 | 803,592 | +1.92(+2.29%) |
Jun 16, 2017 | 83.56 | 84.19 | 83.30 | 83.94 | 1,288,195 | +0.31(+0.37%) |
Jun 15, 2017 | 83.87 | 83.89 | 82.38 | 83.62 | 862,072 | -0.72(-0.85%) |
Jun 14, 2017 | 84.02 | 84.83 | 83.43 | 84.34 | 680,149 | +0.25(+0.29%) |
Jun 13, 2017 | 84.59 | 85.06 | 83.09 | 84.10 | 1,091,818 | -0.12(-0.15%) |
Jun 12, 2017 | 84.89 | 84.89 | 82.93 | 84.22 | 864,263 | -0.84(-0.99%) |
Jun 09, 2017 | 85.87 | 86.34 | 84.86 | 85.06 | 1,365,997 | -0.58(-0.67%) |
Jun 08, 2017 | 87.00 | 85.36 | 85.64 | 1,996,604 | -1.09(-1.25%) | |
Jun 07, 2017 | 84.56 | 87.20 | 83.96 | 86.73 | 1,744,489 | +2.36(+2.79%) |
Jun 06, 2017 | 83.89 | 85.46 | 83.76 | 84.37 | 1,341,968 | -0.09(-0.11%) |
Jun 05, 2017 | 84.31 | 84.81 | 83.88 | 84.47 | 1,348,464 | -0.01(-0.01%) |
Jun 02, 2017 | 83.81 | 85.30 | 83.77 | 84.48 | 1,566,912 | +1.02(+1.22%) |
Jun 01, 2017 | 82.54 | 83.76 | 82.33 | 83.45 | 1,346,594 | +1.12(+1.36%) |
May 31, 2017 | 81.49 | 82.61 | 80.95 | 82.34 | 1,492,953 | +1.17(+1.44%) |
May 30, 2017 | 81.47 | 82.13 | 81.07 | 81.17 | 1,493,104 | -0.77(-0.94%) |
May 26, 2017 | 81.74 | 82.61 | 81.21 | 81.93 | 1,401,458 | +0.04(+0.05%) |
May 25, 2017 | 80.16 | 82.10 | 79.94 | 81.89 | 1,686,247 | +1.93(+2.41%) |
May 24, 2017 | 81.20 | 81.85 | 79.89 | 79.96 | 1,396,824 | -1.17(-1.45%) |
May 23, 2017 | 80.63 | 81.73 | 79.88 | 81.14 | 1,628,310 | +0.47(+0.59%) |
May 22, 2017 | 80.26 | 81.14 | 80.12 | 80.66 | 896,353 | +0.67(+0.84%) |
May 19, 2017 | 78.67 | 80.39 | 78.47 | 79.99 | 1,270,393 | +1.73(+2.21%) |
May 18, 2017 | 77.39 | 78.74 | 77.31 | 78.26 | 1,251,094 | +0.80(+1.03%) |
May 17, 2017 | 79.85 | 79.41 | 77.41 | 77.46 | 1,322,304 | -2.39(-3.00%) |
May 16, 2017 | 80.32 | 80.32 | 79.00 | 79.85 | 1,699,979 | -0.13(-0.16%) |
May 15, 2017 | 79.46 | 80.94 | 79.46 | 79.99 | 1,586,066 | +1.21(+1.53%) |
May 12, 2017 | 78.65 | 79.47 | 78.57 | 78.78 | 1,627,188 | -0.06(-0.07%) |
May 11, 2017 | 78.36 | 79.08 | 77.63 | 78.84 | 1,914,452 | +0.43(+0.55%) |
May 10, 2017 | 79.24 | 79.56 | 78.33 | 78.40 | 1,360,626 | -0.96(-1.21%) |
May 09, 2017 | 79.38 | 79.73 | 78.43 | 79.36 | 1,735,554 | +0.64(+0.81%) |
May 08, 2017 | 80.36 | 80.52 | 78.64 | 78.72 | 2,737,009 | -1.61(-2.01%) |
May 05, 2017 | 80.79 | 80.89 | 79.76 | 80.33 | 1,005,044 | -0.18(-0.22%) |
May 04, 2017 | 81.69 | 82.29 | 80.07 | 80.51 | 1,333,655 | -1.10(-1.35%) |
May 03, 2017 | 81.43 | 81.83 | 80.62 | 81.62 | 1,250,547 | +0.10(+0.13%) |
May 02, 2017 | 79.54 | 81.70 | 79.53 | 81.51 | 1,783,430 | +1.95(+2.45%) |
May 01, 2017 | 80.43 | 80.69 | 79.55 | 79.56 | 1,185,612 | -0.63(-0.79%) |
Apr 28, 2017 | 80.09 | 80.76 | 79.92 | 80.19 | 1,244,986 | +0.15(+0.19%) |
Apr 27, 2017 | 81.22 | 81.37 | 78.94 | 80.04 | 3,355,994 | -3.13(-3.76%) |
Apr 26, 2017 | 85.15 | 86.66 | 83.11 | 83.17 | 2,531,463 | -2.99(-3.47%) |
Apr 25, 2017 | 85.76 | 86.62 | 85.47 | 86.16 | 1,713,679 | +0.70(+0.82%) |
Apr 24, 2017 | 85.53 | 86.17 | 84.89 | 85.46 | 1,423,962 | +1.48(+1.76%) |
Apr 21, 2017 | 83.36 | 84.17 | 83.04 | 83.98 | 1,217,879 | +0.70(+0.84%) |
Apr 20, 2017 | 82.56 | 83.54 | 82.18 | 83.28 | 846,430 | +1.11(+1.35%) |
Apr 19, 2017 | 81.94 | 82.88 | 81.60 | 82.17 | 949,038 | +0.62(+0.76%) |
Apr 18, 2017 | 81.97 | 82.62 | 80.82 | 81.55 | 1,173,804 | -0.36(-0.44%) |
Apr 17, 2017 | 81.61 | 82.12 | 81.16 | 81.91 | 1,045,644 | +0.55(+0.67%) |
Apr 13, 2017 | 83.25 | 83.45 | 81.33 | 81.36 | 1,673,942 | -2.20(-2.63%) |
Apr 12, 2017 | 84.44 | 84.82 | 83.19 | 83.56 | 1,640,210 | -0.17(-0.20%) |
Apr 11, 2017 | 83.68 | 84.50 | 82.69 | 83.73 | 1,395,444 | -0.19(-0.22%) |
Apr 10, 2017 | 84.26 | 84.87 | 83.69 | 83.92 | 1,121,821 | -0.12(-0.15%) |
Apr 07, 2017 | 83.87 | 84.65 | 83.32 | 84.04 | 1,354,979 | -0.25(-0.29%) |
Apr 06, 2017 | 85.08 | 85.49 | 83.97 | 84.28 | 1,601,903 | -0.58(-0.69%) |
Apr 05, 2017 | 85.58 | 86.16 | 84.79 | 84.87 | 1,261,061 | -0.16(-0.19%) |
Apr 04, 2017 | 86.84 | 87.26 | 84.94 | 85.03 | 1,356,711 | -2.03(-2.33%) |
Apr 03, 2017 | 87.10 | 87.24 | 85.48 | 87.05 | 2,099,729 | +0.14(+0.16%) |
Mar 31, 2017 | 87.99 | 88.19 | 86.88 | 86.91 | 1,970,259 | -1.36(-1.54%) |
Mar 30, 2017 | 88.93 | 89.47 | 88.03 | 88.27 | 2,274,507 | -0.60(-0.68%) |
Mar 29, 2017 | 90.95 | 91.02 | 88.35 | 88.87 | 1,399,207 | -1.91(-2.11%) |
Mar 28, 2017 | 89.50 | 91.47 | 89.28 | 90.79 | 1,667,740 | +1.25(+1.40%) |
Mar 27, 2017 | 88.06 | 89.94 | 87.78 | 89.53 | 1,128,884 | +0.28(+0.32%) |
Mar 24, 2017 | 88.82 | 89.87 | 87.70 | 89.25 | 909,180 | +0.61(+0.69%) |
Mar 23, 2017 | 87.64 | 89.75 | 87.04 | 88.64 | 1,412,628 | +1.06(+1.22%) |
Mar 22, 2017 | 86.39 | 87.61 | 83.88 | 87.57 | 1,781,240 | +0.76(+0.88%) |
Mar 21, 2017 | 89.91 | 89.91 | 86.72 | 86.81 | 1,584,015 | -2.55(-2.86%) |
Mar 20, 2017 | 89.71 | 89.77 | 88.45 | 89.36 | 1,590,321 | +1.38(+1.56%) |
Mar 17, 2017 | 89.11 | 89.15 | 87.90 | 87.99 | 1,401,989 | -0.74(-0.83%) |
Mar 16, 2017 | 89.89 | 90.31 | 88.27 | 88.72 | 1,482,101 | -1.15(-1.28%) |
Mar 15, 2017 | 87.75 | 90.38 | 87.02 | 89.87 | 1,990,667 | +0.81(+0.91%) |
Mar 14, 2017 | 90.68 | 90.84 | 88.72 | 89.06 | 1,201,718 | -1.96(-2.15%) |
Mar 13, 2017 | 90.79 | 92.64 | 90.64 | 91.02 | 1,459,523 | -0.03(-0.03%) |
Mar 10, 2017 | 89.14 | 91.12 | 88.91 | 91.05 | 1,291,547 | +1.72(+1.93%) |
Mar 09, 2017 | 89.90 | 90.79 | 89.04 | 89.33 | 1,278,652 | -0.40(-0.44%) |
Mar 08, 2017 | 89.79 | 90.47 | 88.76 | 89.72 | 1,377,937 | +0.08(+0.08%) |
Mar 07, 2017 | 90.62 | 90.88 | 89.43 | 89.65 | 1,310,589 | -1.42(-1.56%) |
Mar 06, 2017 | 92.80 | 93.12 | 90.03 | 91.07 | 1,877,350 | -2.18(-2.33%) |
Mar 03, 2017 | 90.99 | 93.51 | 90.96 | 93.25 | 1,629,718 | +2.43(+2.68%) |
Mar 02, 2017 | 94.16 | 94.33 | 90.68 | 90.81 | 1,949,981 | -3.66(-3.87%) |
Mar 01, 2017 | 92.40 | 95.59 | 92.40 | 94.47 | 1,657,806 | +2.28(+2.47%) |
Feb 28, 2017 | 92.28 | 93.08 | 91.79 | 92.19 | 1,234,170 | -0.02(-0.02%) |
Feb 27, 2017 | 91.19 | 92.24 | 90.69 | 92.21 | 826,564 | +0.78(+0.86%) |
Feb 24, 2017 | 89.72 | 91.47 | 89.37 | 91.43 | 693,712 | +1.06(+1.17%) |
Feb 23, 2017 | 91.65 | 92.07 | 90.27 | 90.37 | 872,358 | -1.28(-1.40%) |
Feb 22, 2017 | 90.83 | 91.91 | 90.70 | 91.65 | 924,272 | +0.60(+0.66%) |
Feb 21, 2017 | 90.80 | 91.51 | 90.39 | 91.05 | 1,133,436 | +0.01(+0.01%) |
Feb 17, 2017 | 91.04 | 91.04 | 91.04 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 91.41 | 91.66 | 90.29 | 91.13 | 1,376,133 | +0.03(+0.03%) |
Feb 15, 2017 | 91.24 | 91.84 | 90.49 | 91.10 | 1,542,405 | +0.62(+0.69%) |
Feb 14, 2017 | 92.18 | 92.36 | 89.88 | 90.48 | 1,333,270 | -1.62(-1.75%) |
Feb 13, 2017 | 91.58 | 92.45 | 91.47 | 92.09 | 1,146,924 | +0.63(+0.69%) |
Feb 10, 2017 | 92.42 | 92.85 | 91.29 | 91.46 | 1,338,970 | -1.00(-1.08%) |
Feb 09, 2017 | 91.21 | 92.91 | 89.37 | 92.46 | 2,303,019 | +1.14(+1.24%) |
Feb 08, 2017 | 89.35 | 92.83 | 89.24 | 91.32 | 2,856,228 | +2.91(+3.29%) |
Feb 07, 2017 | 89.65 | 89.68 | 88.24 | 88.41 | 1,674,107 | -0.96(-1.07%) |
Feb 06, 2017 | 89.02 | 90.00 | 88.61 | 89.37 | 918,675 | +0.97(+1.09%) |
Feb 03, 2017 | 88.96 | 89.58 | 87.89 | 88.40 | 993,023 | -0.41(-0.47%) |
Feb 02, 2017 | 87.32 | 88.93 | 86.78 | 88.81 | 1,250,084 | +0.85(+0.96%) |
Feb 01, 2017 | 88.16 | 88.96 | 87.41 | 87.97 | 883,586 | -0.18(-0.20%) |
Jan 31, 2017 | 88.02 | 88.32 | 87.25 | 88.15 | 992,517 | -0.32(-0.36%) |
Jan 30, 2017 | 88.37 | 88.60 | 86.77 | 88.47 | 1,249,109 | -0.91(-1.02%) |
Jan 27, 2017 | 90.24 | 90.45 | 89.26 | 89.38 | 1,668,519 | -0.72(-0.80%) |
Jan 26, 2017 | 88.08 | 90.22 | 87.87 | 90.10 | 1,347,918 | +2.37(+2.70%) |
Jan 25, 2017 | 87.89 | 88.48 | 87.44 | 87.73 | 746,107 | +0.49(+0.56%) |
Jan 24, 2017 | 87.39 | 88.18 | 86.95 | 87.25 | 924,532 | -0.20(-0.23%) |
Jan 23, 2017 | 88.67 | 89.07 | 87.09 | 87.44 | 985,340 | -1.54(-1.73%) |
Jan 20, 2017 | 88.59 | 89.00 | 88.13 | 88.98 | 1,403,672 | +0.46(+0.52%) |
Jan 19, 2017 | 87.65 | 88.97 | 87.59 | 88.52 | 1,602,054 | +1.21(+1.39%) |
Jan 18, 2017 | 86.90 | 87.83 | 86.20 | 87.31 | 1,946,659 | -0.45(-0.51%) |
Jan 17, 2017 | 88.32 | 89.07 | 87.08 | 87.76 | 1,163,000 | -0.85(-0.96%) |
Jan 13, 2017 | 88.62 | 88.62 | 88.62 | 0 | +1.00(+1.14%) | |
Jan 12, 2017 | 87.58 | 88.29 | 86.10 | 87.62 | 1,623,066 | -0.51(-0.58%) |
Jan 11, 2017 | 87.19 | 89.06 | 86.23 | 88.13 | 2,700,483 | +1.69(+1.96%) |
Jan 10, 2017 | 83.11 | 86.90 | 83.11 | 86.44 | 2,263,990 | +4.26(+5.18%) |
Jan 09, 2017 | 81.53 | 83.01 | 81.01 | 82.18 | 1,369,889 | +0.46(+0.56%) |
Jan 06, 2017 | 82.31 | 82.39 | 81.08 | 81.72 | 989,517 | -0.73(-0.89%) |
Jan 05, 2017 | 83.77 | 84.30 | 82.21 | 82.45 | 1,596,239 | -1.33(-1.59%) |
Jan 04, 2017 | 82.26 | 84.02 | 81.40 | 83.79 | 1,450,644 | +1.11(+1.34%) |
Jan 03, 2017 | 83.54 | 85.50 | 82.59 | 82.68 | 1,476,930 | -0.69(-0.82%) |
Dec 30, 2016 | 83.37 | 83.37 | 83.37 | 0 | +0.19(+0.23%) | |
Dec 29, 2016 | 83.35 | 83.96 | 82.53 | 83.18 | 820,237 | -0.15(-0.18%) |
Dec 28, 2016 | 84.97 | 85.52 | 83.28 | 83.33 | 708,876 | -1.74(-2.04%) |
Dec 27, 2016 | 85.38 | 85.84 | 84.68 | 85.07 | 696,844 | +0.10(+0.12%) |
Dec 23, 2016 | 84.96 | 84.96 | 84.96 | 0 | +1.25(+1.49%) | |
Dec 22, 2016 | 85.70 | 85.81 | 83.38 | 83.71 | 1,170,324 | -1.90(-2.22%) |
Dec 21, 2016 | 85.74 | 86.05 | 84.61 | 85.61 | 957,644 | -0.41(-0.48%) |
Dec 20, 2016 | 85.16 | 86.33 | 84.80 | 86.02 | 941,672 | +1.16(+1.36%) |
Dec 19, 2016 | 83.54 | 85.20 | 83.54 | 84.87 | 1,163,686 | +1.50(+1.80%) |
Dec 16, 2016 | 85.30 | 86.00 | 83.37 | 83.37 | 2,635,695 | -1.31(-1.54%) |
Dec 15, 2016 | 81.98 | 86.08 | 81.83 | 84.67 | 1,858,162 | +3.51(+4.33%) |
Dec 14, 2016 | 81.42 | 82.58 | 81.00 | 81.16 | 1,099,144 | -0.46(-0.56%) |
Dec 13, 2016 | 81.75 | 83.45 | 81.33 | 81.62 | 1,320,980 | +0.13(+0.16%) |
Dec 12, 2016 | 83.67 | 83.83 | 81.05 | 81.49 | 1,356,926 | -2.86(-3.39%) |
Dec 09, 2016 | 83.52 | 84.81 | 83.52 | 84.34 | 1,414,538 | +1.15(+1.38%) |
Dec 08, 2016 | 82.27 | 84.05 | 81.27 | 83.20 | 1,655,334 | +0.83(+1.00%) |
Dec 07, 2016 | 79.59 | 82.79 | 79.41 | 82.37 | 1,938,227 | +2.70(+3.38%) |
Dec 06, 2016 | 78.18 | 79.75 | 77.81 | 79.67 | 1,638,728 | +1.58(+2.02%) |
Dec 05, 2016 | 79.84 | 79.94 | 77.16 | 78.09 | 2,090,485 | -1.61(-2.02%) |
Dec 02, 2016 | 77.98 | 79.79 | 77.60 | 79.70 | 1,925,205 | +1.85(+2.38%) |
Dec 01, 2016 | 76.44 | 78.61 | 75.84 | 77.85 | 1,406,547 | +0.55(+0.72%) |
Nov 30, 2016 | 76.50 | 78.23 | 75.16 | 77.30 | 1,854,844 | -0.48(-0.62%) |
Nov 29, 2016 | 77.48 | 78.42 | 77.14 | 77.77 | 751,034 | +0.33(+0.42%) |
Nov 28, 2016 | 77.36 | 78.17 | 76.86 | 77.45 | 1,067,652 | -0.30(-0.39%) |
Nov 25, 2016 | 77.98 | 78.34 | 77.47 | 77.75 | 449,055 | -0.20(-0.25%) |
Nov 23, 2016 | 77.94 | 77.94 | 77.94 | 0 | +1.34(+1.75%) | |
Nov 22, 2016 | 74.35 | 76.91 | 74.31 | 76.60 | 1,559,364 | +2.58(+3.49%) |
Nov 21, 2016 | 74.69 | 74.76 | 73.96 | 74.02 | 848,016 | -0.65(-0.87%) |
Nov 18, 2016 | 73.74 | 77.18 | 73.19 | 74.66 | 1,022,377 | +0.58(+0.79%) |
Nov 17, 2016 | 72.96 | 74.13 | 72.80 | 74.08 | 723,645 | +1.01(+1.39%) |
Nov 16, 2016 | 73.28 | 73.56 | 72.64 | 73.07 | 916,768 | -0.44(-0.60%) |
Nov 15, 2016 | 74.42 | 75.54 | 72.95 | 73.51 | 1,305,359 | +0.39(+0.53%) |
Nov 14, 2016 | 71.13 | 73.38 | 71.03 | 73.12 | 1,350,715 | +2.44(+3.46%) |
Nov 11, 2016 | 70.01 | 70.78 | 69.66 | 70.68 | 808,389 | +0.24(+0.35%) |
Nov 10, 2016 | 68.91 | 70.86 | 68.86 | 70.44 | 1,617,164 | +1.94(+2.83%) |
Nov 09, 2016 | 66.68 | 68.91 | 66.33 | 68.50 | 919,311 | +0.44(+0.65%) |
Nov 08, 2016 | 67.82 | 68.42 | 67.18 | 68.06 | 896,899 | +0.13(+0.19%) |
Nov 07, 2016 | 66.81 | 67.94 | 66.34 | 67.93 | 1,196,490 | +2.16(+3.29%) |
Nov 04, 2016 | 65.24 | 66.50 | 64.70 | 65.76 | 1,240,430 | +0.56(+0.86%) |
Nov 03, 2016 | 66.42 | 66.67 | 65.12 | 65.20 | 945,097 | -1.22(-1.83%) |
Nov 02, 2016 | 66.97 | 68.27 | 66.37 | 66.42 | 1,097,927 | -0.44(-0.66%) |
Nov 01, 2016 | 67.62 | 68.18 | 66.14 | 66.86 | 786,704 | -0.74(-1.09%) |
Oct 31, 2016 | 67.47 | 67.68 | 66.87 | 67.60 | 726,245 | +0.41(+0.61%) |
Oct 28, 2016 | 66.66 | 67.77 | 66.52 | 67.19 | 771,275 | +0.62(+0.93%) |
Oct 27, 2016 | 66.90 | 67.65 | 66.11 | 66.57 | 956,697 | -0.01(-0.01%) |
Oct 26, 2016 | 65.99 | 68.22 | 65.94 | 66.58 | 1,652,407 | -1.19(-1.75%) |
Oct 25, 2016 | 68.72 | 69.26 | 67.69 | 67.77 | 1,319,833 | -1.13(-1.64%) |
Oct 24, 2016 | 70.09 | 70.24 | 68.80 | 68.90 | 832,830 | -0.89(-1.27%) |
Oct 21, 2016 | 69.57 | 70.25 | 69.14 | 69.79 | 1,187,876 | -0.68(-0.97%) |
Oct 20, 2016 | 69.48 | 70.49 | 68.16 | 70.47 | 1,734,821 | +1.71(+2.49%) |
Oct 19, 2016 | 67.43 | 68.82 | 67.19 | 68.76 | 1,378,172 | +1.26(+1.87%) |
Oct 18, 2016 | 67.81 | 68.48 | 67.02 | 67.50 | 1,173,477 | +0.16(+0.24%) |
Oct 17, 2016 | 67.70 | 68.60 | 67.30 | 67.34 | 866,219 | -0.35(-0.51%) |
Oct 14, 2016 | 68.50 | 68.98 | 67.11 | 67.68 | 1,234,977 | -0.61(-0.89%) |
Oct 13, 2016 | 66.47 | 68.51 | 65.65 | 68.29 | 2,304,312 | +2.37(+3.59%) |
Oct 12, 2016 | 65.39 | 66.69 | 65.39 | 65.92 | 2,160,280 | +1.03(+1.59%) |
Oct 11, 2016 | 65.52 | 65.75 | 64.69 | 64.89 | 1,553,586 | -0.54(-0.83%) |
Oct 10, 2016 | 63.89 | 65.46 | 63.81 | 65.44 | 903,982 | +1.68(+2.64%) |
Oct 07, 2016 | 64.65 | 64.77 | 63.55 | 63.75 | 1,279,604 | -0.92(-1.42%) |
Oct 06, 2016 | 64.00 | 64.69 | 63.81 | 64.67 | 877,588 | +0.73(+1.14%) |
Oct 05, 2016 | 64.23 | 64.43 | 63.42 | 63.94 | 1,080,455 | -0.37(-0.58%) |
Oct 04, 2016 | 64.04 | 65.16 | 63.65 | 64.31 | 2,090,360 | +1.52(+2.41%) |