Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.82 | 108.56 | 107.38 | 108.18 | 6,894,647 | +0.45(+0.42%) |
Sep 28, 2017 | 108.10 | 108.40 | 107.58 | 107.73 | 4,798,303 | -0.23(-0.22%) |
Sep 27, 2017 | 109.00 | 109.08 | 107.70 | 107.96 | 6,965,590 | -0.99(-0.91%) |
Sep 26, 2017 | 109.42 | 109.78 | 108.85 | 108.95 | 5,427,569 | -0.19(-0.17%) |
Sep 25, 2017 | 109.39 | 109.64 | 108.86 | 109.14 | 7,231,744 | -0.18(-0.17%) |
Sep 22, 2017 | 109.83 | 110.16 | 109.23 | 109.33 | 5,209,645 | -0.30(-0.27%) |
Sep 21, 2017 | 110.92 | 111.35 | 109.32 | 109.63 | 7,273,077 | -1.22(-1.10%) |
Sep 20, 2017 | 110.88 | 111.74 | 110.12 | 110.85 | 10,462,238 | -1.66(-1.48%) |
Sep 19, 2017 | 112.35 | 112.99 | 111.79 | 112.51 | 5,893,429 | -0.13(-0.12%) |
Sep 18, 2017 | 111.86 | 112.97 | 111.59 | 112.65 | 6,323,151 | +0.77(+0.69%) |
Sep 15, 2017 | 112.16 | 112.71 | 111.65 | 111.87 | 18,654,020 | +0.22(+0.20%) |
Sep 14, 2017 | 109.95 | 111.89 | 109.83 | 111.65 | 7,540,249 | +1.44(+1.31%) |
Sep 13, 2017 | 110.39 | 111.29 | 109.71 | 110.21 | 5,623,815 | -0.15(-0.14%) |
Sep 12, 2017 | 111.36 | 111.40 | 109.78 | 110.36 | 6,568,075 | -0.48(-0.44%) |
Sep 11, 2017 | 109.31 | 110.95 | 109.02 | 110.84 | 6,879,393 | +1.86(+1.70%) |
Sep 08, 2017 | 109.83 | 110.12 | 108.89 | 108.99 | 5,834,043 | -1.01(-0.92%) |
Sep 07, 2017 | 108.89 | 110.27 | 108.38 | 109.99 | 4,567,128 | +1.27(+1.16%) |
Sep 06, 2017 | 108.62 | 109.00 | 108.35 | 108.73 | 6,732,358 | +0.64(+0.59%) |
Sep 05, 2017 | 108.77 | 109.15 | 107.94 | 108.09 | 6,195,166 | -0.94(-0.86%) |
Sep 01, 2017 | 110.33 | 110.38 | 108.95 | 109.03 | 4,591,861 | -1.11(-1.01%) |
Aug 31, 2017 | 109.33 | 110.25 | 109.21 | 110.14 | 8,901,918 | +1.08(+0.99%) |
Aug 30, 2017 | 109.83 | 109.83 | 108.94 | 109.06 | 6,525,803 | -0.95(-0.86%) |
Aug 29, 2017 | 109.48 | 110.21 | 109.25 | 110.01 | 3,939,356 | +0.39(+0.36%) |
Aug 28, 2017 | 109.57 | 109.94 | 109.41 | 109.62 | 6,428,535 | +0.05(+0.05%) |
Aug 25, 2017 | 109.76 | 110.30 | 109.52 | 109.57 | 4,967,464 | -0.31(-0.28%) |
Aug 24, 2017 | 109.82 | 110.03 | 109.36 | 109.88 | 6,529,116 | +0.07(+0.07%) |
Aug 23, 2017 | 111.15 | 111.20 | 109.68 | 109.80 | 6,204,387 | -1.57(-1.41%) |
Aug 22, 2017 | 110.19 | 111.45 | 109.89 | 111.37 | 5,019,548 | +1.03(+0.94%) |
Aug 21, 2017 | 109.37 | 110.50 | 109.30 | 110.34 | 5,636,014 | +0.68(+0.62%) |
Aug 18, 2017 | 109.69 | 110.61 | 109.46 | 109.66 | 5,796,590 | -0.34(-0.31%) |
Aug 17, 2017 | 110.94 | 111.41 | 109.99 | 110.00 | 6,943,735 | -0.93(-0.84%) |
Aug 16, 2017 | 110.86 | 111.60 | 110.68 | 110.94 | 5,406,151 | +0.65(+0.59%) |
Aug 15, 2017 | 110.67 | 110.75 | 110.13 | 110.28 | 4,755,258 | -0.08(-0.07%) |
Aug 14, 2017 | 110.96 | 111.10 | 109.86 | 110.36 | 3,678,005 | +0.31(+0.29%) |
Aug 11, 2017 | 110.50 | 111.20 | 109.76 | 110.05 | 5,165,028 | +0.01(+0.01%) |
Aug 10, 2017 | 110.00 | 110.67 | 109.45 | 110.04 | 6,782,400 | -0.12(-0.11%) |
Aug 09, 2017 | 109.81 | 110.31 | 109.44 | 110.16 | 7,658,637 | +0.79(+0.73%) |
Aug 08, 2017 | 109.55 | 109.80 | 108.64 | 109.36 | 6,669,810 | -0.49(-0.44%) |
Aug 07, 2017 | 110.04 | 110.36 | 109.56 | 109.85 | 3,641,226 | -0.26(-0.24%) |
Aug 04, 2017 | 110.58 | 110.80 | 109.80 | 110.12 | 3,861,528 | -0.14(-0.13%) |
Aug 03, 2017 | 109.07 | 110.30 | 108.74 | 110.26 | 5,233,565 | +0.98(+0.90%) |
Aug 02, 2017 | 109.21 | 109.55 | 108.73 | 109.27 | 4,876,667 | -0.29(-0.26%) |
Aug 01, 2017 | 110.11 | 110.26 | 109.37 | 109.56 | 4,639,789 | -0.17(-0.16%) |
Jul 31, 2017 | 109.26 | 110.45 | 109.22 | 109.74 | 6,580,344 | +0.72(+0.66%) |
Jul 28, 2017 | 108.43 | 109.13 | 107.92 | 109.02 | 6,011,991 | +0.84(+0.78%) |
Jul 27, 2017 | 108.19 | 108.44 | 107.13 | 108.17 | 7,060,859 | -0.10(-0.09%) |
Jul 26, 2017 | 108.86 | 109.34 | 108.11 | 108.27 | 6,509,439 | -0.77(-0.71%) |
Jul 25, 2017 | 110.58 | 110.67 | 108.69 | 109.04 | 7,574,653 | -0.93(-0.85%) |
Jul 24, 2017 | 111.61 | 111.75 | 109.84 | 109.98 | 10,046,235 | -1.90(-1.70%) |
Jul 21, 2017 | 111.89 | 112.67 | 111.70 | 111.88 | 8,192,244 | -1.04(-0.92%) |
Jul 20, 2017 | 113.34 | 111.80 | 112.92 | 7,363,732 | +1.12(+1.01%) | |
Jul 19, 2017 | 111.49 | 111.96 | 111.22 | 111.80 | 6,655,916 | +0.62(+0.56%) |
Jul 18, 2017 | 108.83 | 111.58 | 108.38 | 111.17 | 12,404,009 | +1.91(+1.75%) |
Jul 17, 2017 | 109.73 | 109.91 | 108.93 | 109.27 | 5,971,911 | -0.37(-0.34%) |
Jul 14, 2017 | 109.14 | 109.97 | 108.93 | 109.64 | 5,301,166 | +0.61(+0.56%) |
Jul 13, 2017 | 109.22 | 109.32 | 108.31 | 109.03 | 5,351,103 | -0.31(-0.28%) |
Jul 12, 2017 | 109.17 | 109.88 | 108.95 | 109.33 | 6,111,508 | +0.83(+0.76%) |
Jul 11, 2017 | 108.67 | 108.97 | 107.88 | 108.50 | 4,514,923 | -0.27(-0.24%) |
Jul 10, 2017 | 109.75 | 109.86 | 108.50 | 108.77 | 4,861,440 | -0.82(-0.75%) |
Jul 07, 2017 | 109.89 | 109.97 | 108.88 | 109.59 | 6,040,074 | +0.02(+0.01%) |
Jul 06, 2017 | 110.47 | 110.77 | 109.48 | 109.57 | 5,179,110 | -0.93(-0.84%) |
Jul 05, 2017 | 109.95 | 110.84 | 109.49 | 110.50 | 5,203,849 | +0.61(+0.56%) |
Jul 03, 2017 | 109.79 | 110.23 | 109.68 | 109.89 | 3,544,886 | +0.50(+0.46%) |
Jun 30, 2017 | 109.72 | 110.13 | 109.37 | 109.38 | 6,367,031 | -0.29(-0.26%) |
Jun 29, 2017 | 110.30 | 110.57 | 109.40 | 109.67 | 6,954,261 | -0.98(-0.88%) |
Jun 28, 2017 | 112.41 | 112.61 | 110.44 | 110.65 | 7,931,366 | -0.98(-0.88%) |
Jun 27, 2017 | 112.86 | 113.05 | 111.61 | 111.63 | 7,402,436 | -1.10(-0.97%) |
Jun 26, 2017 | 112.84 | 113.19 | 112.61 | 112.73 | 6,726,755 | -0.08(-0.07%) |
Jun 23, 2017 | 111.99 | 112.87 | 111.89 | 112.80 | 10,893,581 | +0.31(+0.28%) |
Jun 22, 2017 | 111.99 | 113.28 | 111.84 | 112.49 | 8,842,311 | +0.94(+0.84%) |
Jun 21, 2017 | 111.03 | 111.71 | 110.81 | 111.55 | 7,063,983 | +0.57(+0.51%) |
Jun 20, 2017 | 110.71 | 111.42 | 110.71 | 110.98 | 6,290,543 | +0.12(+0.11%) |
Jun 19, 2017 | 110.92 | 111.36 | 110.37 | 110.85 | 9,057,190 | -0.23(-0.21%) |
Jun 16, 2017 | 110.56 | 111.30 | 110.00 | 111.08 | 15,286,961 | +1.08(+0.98%) |
Jun 15, 2017 | 109.14 | 110.26 | 108.98 | 110.00 | 6,367,681 | +0.22(+0.20%) |
Jun 14, 2017 | 109.56 | 110.43 | 109.56 | 109.78 | 8,864,491 | +0.62(+0.57%) |
Jun 13, 2017 | 108.93 | 109.74 | 108.64 | 109.16 | 6,934,747 | +0.16(+0.15%) |
Jun 12, 2017 | 108.75 | 109.17 | 108.39 | 108.99 | 9,700,914 | +0.24(+0.22%) |
Jun 09, 2017 | 107.79 | 108.89 | 107.74 | 108.75 | 7,248,252 | +0.81(+0.75%) |
Jun 08, 2017 | 108.64 | 107.45 | 107.94 | 9,798,538 | -0.17(-0.15%) | |
Jun 07, 2017 | 108.31 | 108.71 | 107.97 | 108.11 | 6,973,031 | -0.07(-0.06%) |
Jun 06, 2017 | 107.64 | 108.59 | 107.51 | 108.17 | 6,795,994 | +0.39(+0.36%) |
Jun 05, 2017 | 107.46 | 108.07 | 107.32 | 107.78 | 5,605,378 | +0.23(+0.22%) |
Jun 02, 2017 | 106.70 | 107.60 | 106.52 | 107.55 | 7,937,064 | +1.08(+1.01%) |
Jun 01, 2017 | 106.10 | 106.48 | 105.93 | 106.48 | 7,003,784 | +0.44(+0.41%) |
May 31, 2017 | 105.30 | 106.50 | 105.30 | 106.04 | 10,659,473 | +0.94(+0.90%) |
May 30, 2017 | 104.76 | 105.33 | 104.34 | 105.10 | 4,433,049 | +0.16(+0.15%) |
May 26, 2017 | 105.20 | 105.56 | 104.87 | 104.94 | 4,844,117 | -0.50(-0.48%) |
May 25, 2017 | 104.79 | 105.52 | 104.45 | 105.44 | 6,403,069 | +0.71(+0.68%) |
May 24, 2017 | 104.96 | 105.14 | 104.55 | 104.73 | 4,830,527 | -0.01(-0.01%) |
May 23, 2017 | 104.57 | 105.26 | 104.57 | 104.74 | 4,837,023 | +0.21(+0.20%) |
May 22, 2017 | 104.01 | 104.85 | 104.01 | 104.53 | 5,914,650 | +0.21(+0.20%) |
May 19, 2017 | 104.34 | 104.64 | 103.86 | 104.31 | 8,470,159 | +0.02(+0.02%) |
May 18, 2017 | 103.87 | 105.03 | 103.46 | 104.29 | 8,000,287 | +0.25(+0.24%) |
May 17, 2017 | 104.95 | 105.05 | 103.86 | 104.04 | 7,890,144 | -0.90(-0.86%) |
May 16, 2017 | 104.59 | 105.44 | 104.36 | 104.95 | 8,805,882 | +0.64(+0.61%) |
May 15, 2017 | 102.19 | 104.61 | 102.12 | 104.31 | 11,997,630 | +2.75(+2.71%) |
May 12, 2017 | 101.12 | 101.93 | 101.04 | 101.56 | 4,988,036 | +0.36(+0.36%) |
May 11, 2017 | 100.62 | 101.20 | 100.49 | 101.19 | 4,986,611 | +0.32(+0.32%) |
May 10, 2017 | 100.95 | 101.08 | 100.52 | 100.87 | 5,158,910 | -0.33(-0.33%) |
May 09, 2017 | 101.22 | 101.42 | 100.93 | 101.20 | 4,580,706 | -0.03(-0.03%) |
May 08, 2017 | 101.47 | 101.69 | 101.05 | 101.23 | 4,393,910 | -0.21(-0.21%) |
May 05, 2017 | 101.69 | 101.69 | 100.91 | 101.45 | 5,040,016 | -0.36(-0.36%) |
May 04, 2017 | 101.60 | 101.81 | 101.22 | 101.81 | 4,570,008 | +0.51(+0.50%) |
May 03, 2017 | 101.51 | 101.60 | 101.06 | 101.30 | 4,548,864 | -0.30(-0.30%) |
May 02, 2017 | 101.46 | 101.64 | 100.94 | 101.60 | 5,942,629 | +0.30(+0.29%) |
May 01, 2017 | 101.36 | 101.67 | 101.03 | 101.31 | 5,547,219 | -0.11(-0.10%) |
Apr 28, 2017 | 101.73 | 101.77 | 101.16 | 101.42 | 5,334,657 | -0.22(-0.22%) |
Apr 27, 2017 | 101.51 | 102.10 | 101.36 | 101.64 | 5,144,000 | +0.19(+0.19%) |
Apr 26, 2017 | 101.68 | 102.06 | 101.42 | 101.45 | 6,113,925 | +0.06(+0.06%) |
Apr 25, 2017 | 101.31 | 101.64 | 101.04 | 101.38 | 6,196,893 | +0.44(+0.44%) |
Apr 24, 2017 | 100.64 | 101.20 | 100.33 | 100.94 | 6,913,974 | +0.93(+0.93%) |
Apr 21, 2017 | 100.03 | 100.24 | 99.83 | 100.01 | 7,331,248 | -0.09(-0.09%) |
Apr 20, 2017 | 100.09 | 100.33 | 99.67 | 100.10 | 7,706,734 | +0.41(+0.41%) |
Apr 19, 2017 | 100.29 | 100.44 | 99.48 | 99.69 | 8,513,868 | -0.37(-0.37%) |
Apr 18, 2017 | 101.18 | 101.33 | 99.35 | 100.06 | 16,418,255 | -3.20(-3.10%) |
Apr 17, 2017 | 102.69 | 103.34 | 102.61 | 103.26 | 6,534,549 | +0.60(+0.58%) |
Apr 13, 2017 | 102.78 | 103.21 | 102.64 | 102.66 | 6,570,110 | -0.34(-0.33%) |
Apr 12, 2017 | 102.29 | 103.05 | 102.15 | 103.00 | 6,764,858 | +0.97(+0.95%) |
Apr 11, 2017 | 102.06 | 102.50 | 101.81 | 102.03 | 5,066,539 | -0.10(-0.10%) |
Apr 10, 2017 | 102.56 | 102.63 | 102.04 | 102.13 | 5,593,330 | -0.48(-0.46%) |
Apr 07, 2017 | 102.77 | 103.06 | 102.53 | 102.61 | 4,401,298 | -0.11(-0.10%) |
Apr 06, 2017 | 102.55 | 103.05 | 102.26 | 102.71 | 5,264,797 | +0.20(+0.20%) |
Apr 05, 2017 | 102.44 | 103.17 | 102.19 | 102.51 | 6,874,126 | +0.10(+0.10%) |
Apr 04, 2017 | 102.27 | 102.48 | 102.03 | 102.41 | 6,523,749 | -0.01(-0.01%) |
Apr 03, 2017 | 102.45 | 102.93 | 102.08 | 102.42 | 6,034,378 | +0.12(+0.11%) |
Mar 31, 2017 | 101.94 | 102.53 | 101.88 | 102.30 | 6,887,894 | -0.09(-0.09%) |
Mar 30, 2017 | 102.46 | 103.03 | 102.08 | 102.39 | 5,736,332 | -0.21(-0.21%) |
Mar 29, 2017 | 102.71 | 102.94 | 102.15 | 102.61 | 4,834,017 | -0.61(-0.59%) |
Mar 28, 2017 | 103.18 | 103.31 | 102.49 | 103.21 | 6,437,402 | -0.11(-0.11%) |
Mar 27, 2017 | 102.80 | 103.61 | 102.80 | 103.33 | 6,092,553 | +0.26(+0.26%) |
Mar 24, 2017 | 103.38 | 103.79 | 102.78 | 103.07 | 7,901,733 | -0.34(-0.33%) |
Mar 23, 2017 | 103.58 | 104.32 | 103.21 | 103.41 | 10,355,630 | -0.30(-0.29%) |
Mar 22, 2017 | 104.36 | 104.85 | 103.67 | 103.71 | 12,506,638 | -0.81(-0.78%) |
Mar 21, 2017 | 105.45 | 105.51 | 104.43 | 104.52 | 9,226,739 | -0.67(-0.64%) |
Mar 20, 2017 | 105.17 | 105.48 | 105.11 | 105.19 | 7,094,787 | +0.01(+0.01%) |
Mar 17, 2017 | 105.51 | 105.91 | 105.09 | 105.19 | 16,193,236 | -0.33(-0.31%) |
Mar 16, 2017 | 105.50 | 105.71 | 104.95 | 105.51 | 9,265,803 | -0.41(-0.39%) |
Mar 15, 2017 | 104.36 | 105.96 | 103.99 | 105.92 | 10,178,127 | +1.57(+1.50%) |
Mar 14, 2017 | 104.20 | 104.93 | 104.13 | 104.36 | 9,349,792 | +0.30(+0.29%) |
Mar 13, 2017 | 103.35 | 104.27 | 103.32 | 104.05 | 8,720,081 | +0.39(+0.37%) |
Mar 10, 2017 | 103.53 | 103.90 | 103.12 | 103.67 | 9,003,627 | +0.21(+0.21%) |
Mar 09, 2017 | 102.33 | 103.67 | 101.99 | 103.45 | 10,434,824 | +1.52(+1.49%) |
Mar 08, 2017 | 101.64 | 102.41 | 101.44 | 101.93 | 9,629,625 | +0.22(+0.22%) |
Mar 07, 2017 | 100.68 | 102.23 | 100.54 | 101.71 | 8,088,838 | +0.10(+0.10%) |
Mar 06, 2017 | 101.04 | 102.20 | 100.70 | 101.61 | 8,121,273 | -0.06(-0.06%) |
Mar 03, 2017 | 101.79 | 101.22 | 101.68 | 6,810,282 | +0.13(+0.13%) | |
Mar 02, 2017 | 101.64 | 102.15 | 101.05 | 101.55 | 8,461,083 | -0.19(-0.19%) |
Mar 01, 2017 | 100.61 | 102.22 | 100.55 | 101.74 | 11,436,729 | +1.36(+1.35%) |
Feb 28, 2017 | 100.22 | 100.74 | 100.16 | 100.38 | 10,817,730 | -0.16(-0.16%) |
Feb 27, 2017 | 100.31 | 100.93 | 100.29 | 100.54 | 7,239,069 | -0.27(-0.27%) |
Feb 24, 2017 | 99.80 | 100.82 | 99.30 | 100.81 | 13,191,241 | +1.50(+1.51%) |
Feb 23, 2017 | 97.53 | 99.47 | 97.49 | 99.30 | 12,227,798 | +1.78(+1.82%) |
Feb 22, 2017 | 97.33 | 97.72 | 97.31 | 97.53 | 6,253,414 | -0.11(-0.12%) |
Feb 21, 2017 | 96.61 | 97.83 | 96.55 | 97.64 | 10,533,320 | +0.65(+0.67%) |
Feb 17, 2017 | 96.99 | 96.99 | 96.99 | 0 | +0.64(+0.66%) | |
Feb 16, 2017 | 95.47 | 96.51 | 95.47 | 96.35 | 8,724,245 | +0.72(+0.75%) |
Feb 15, 2017 | 94.57 | 95.84 | 94.32 | 95.63 | 7,326,612 | +0.69(+0.72%) |
Feb 14, 2017 | 94.20 | 94.98 | 94.10 | 94.95 | 6,788,224 | +0.39(+0.41%) |
Feb 13, 2017 | 94.07 | 94.75 | 94.02 | 94.56 | 6,998,325 | +0.52(+0.56%) |
Feb 10, 2017 | 93.28 | 94.65 | 93.21 | 94.03 | 7,890,576 | +0.95(+1.02%) |
Feb 09, 2017 | 92.53 | 93.55 | 92.53 | 93.09 | 7,174,820 | +0.55(+0.60%) |
Feb 08, 2017 | 92.45 | 92.77 | 92.35 | 92.53 | 6,460,470 | -0.07(-0.07%) |
Feb 07, 2017 | 92.70 | 92.71 | 92.25 | 92.60 | 6,750,078 | +0.07(+0.07%) |
Feb 06, 2017 | 92.58 | 92.69 | 91.90 | 92.53 | 7,571,777 | -0.20(-0.21%) |
Feb 03, 2017 | 92.61 | 92.74 | 91.93 | 92.73 | 8,906,575 | +0.06(+0.06%) |
Feb 02, 2017 | 92.06 | 92.71 | 92.02 | 92.67 | 9,590,343 | +0.28(+0.30%) |
Feb 01, 2017 | 91.78 | 92.47 | 91.77 | 92.39 | 8,679,551 | -0.02(-0.02%) |
Jan 31, 2017 | 92.03 | 92.53 | 91.74 | 92.41 | 10,678,234 | +0.10(+0.11%) |
Jan 30, 2017 | 92.53 | 92.70 | 92.08 | 92.31 | 8,540,954 | -0.20(-0.22%) |
Jan 27, 2017 | 91.39 | 92.65 | 91.31 | 92.52 | 10,890,086 | +1.26(+1.38%) |
Jan 26, 2017 | 91.39 | 92.07 | 91.06 | 91.26 | 12,455,375 | -0.78(-0.85%) |
Jan 25, 2017 | 91.33 | 92.04 | 90.38 | 92.04 | 11,487,525 | +0.85(+0.93%) |
Jan 24, 2017 | 92.13 | 92.45 | 90.70 | 91.19 | 15,256,424 | -1.75(-1.89%) |
Jan 23, 2017 | 93.44 | 93.65 | 92.86 | 92.95 | 9,785,020 | -0.20(-0.21%) |
Jan 20, 2017 | 93.42 | 93.86 | 93.09 | 93.14 | 9,194,397 | -0.04(-0.04%) |
Jan 19, 2017 | 93.58 | 93.76 | 92.96 | 93.18 | 6,789,314 | -0.41(-0.44%) |
Jan 18, 2017 | 93.73 | 93.92 | 93.36 | 93.59 | 6,145,472 | -0.14(-0.15%) |
Jan 17, 2017 | 92.97 | 93.88 | 92.75 | 93.73 | 7,666,172 | +0.22(+0.24%) |
Jan 13, 2017 | 93.51 | 93.51 | 93.51 | 0 | -0.02(-0.02%) | |
Jan 12, 2017 | 93.24 | 93.62 | 92.51 | 93.53 | 8,121,849 | -0.09(-0.10%) |
Jan 11, 2017 | 94.72 | 94.86 | 93.04 | 93.62 | 10,888,980 | -1.17(-1.23%) |
Jan 10, 2017 | 94.68 | 95.47 | 94.55 | 94.78 | 6,510,926 | -0.10(-0.10%) |
Jan 09, 2017 | 94.94 | 95.15 | 94.56 | 94.88 | 6,688,243 | -0.02(-0.02%) |
Jan 06, 2017 | 95.20 | 95.39 | 94.46 | 94.90 | 6,398,924 | -0.46(-0.48%) |
Jan 05, 2017 | 94.65 | 95.44 | 94.20 | 95.36 | 7,619,285 | +0.99(+1.05%) |
Jan 04, 2017 | 94.25 | 94.84 | 94.09 | 94.37 | 7,143,509 | -0.16(-0.16%) |
Jan 03, 2017 | 94.47 | 94.65 | 94.03 | 94.52 | 7,295,229 | +0.51(+0.55%) |
Dec 30, 2016 | 94.01 | 94.01 | 94.01 | 0 | -0.23(-0.24%) | |
Dec 29, 2016 | 94.03 | 94.55 | 93.85 | 94.24 | 3,668,716 | +0.32(+0.34%) |
Dec 28, 2016 | 94.56 | 94.78 | 93.88 | 93.92 | 4,017,623 | -0.66(-0.70%) |
Dec 27, 2016 | 94.56 | 94.65 | 94.15 | 94.58 | 3,962,046 | -0.04(-0.04%) |
Dec 23, 2016 | 94.62 | 94.62 | 94.62 | 0 | +0.42(+0.45%) | |
Dec 22, 2016 | 93.84 | 94.27 | 92.92 | 94.20 | 5,640,075 | +0.11(+0.11%) |
Dec 21, 2016 | 94.82 | 94.82 | 93.63 | 94.09 | 7,240,073 | -0.29(-0.30%) |
Dec 20, 2016 | 94.64 | 94.86 | 93.76 | 94.38 | 7,004,065 | -0.29(-0.31%) |
Dec 19, 2016 | 94.71 | 95.19 | 94.60 | 94.67 | 7,733,988 | +0.11(+0.12%) |
Dec 16, 2016 | 94.99 | 95.03 | 94.21 | 94.56 | 13,837,536 | -0.01(-0.01%) |
Dec 15, 2016 | 94.11 | 94.58 | 93.75 | 94.56 | 8,257,433 | +0.73(+0.78%) |
Dec 14, 2016 | 94.75 | 95.71 | 93.49 | 93.83 | 11,493,576 | -0.73(-0.78%) |
Dec 13, 2016 | 94.27 | 94.63 | 93.85 | 94.56 | 8,394,705 | +0.43(+0.46%) |
Dec 12, 2016 | 91.95 | 94.16 | 91.86 | 94.13 | 11,692,890 | +2.53(+2.76%) |
Dec 09, 2016 | 90.91 | 91.74 | 90.74 | 91.60 | 9,402,323 | +1.04(+1.14%) |
Dec 08, 2016 | 90.20 | 90.73 | 89.70 | 90.57 | 9,528,176 | -0.09(-0.10%) |
Dec 07, 2016 | 91.30 | 91.30 | 89.20 | 90.66 | 14,410,775 | -0.78(-0.86%) |
Dec 06, 2016 | 91.59 | 92.37 | 91.27 | 91.44 | 8,002,861 | +0.10(+0.11%) |
Dec 05, 2016 | 91.72 | 91.73 | 91.17 | 91.34 | 6,680,962 | -0.02(-0.02%) |
Dec 02, 2016 | 91.16 | 91.82 | 90.93 | 91.36 | 7,558,709 | +0.47(+0.52%) |
Dec 01, 2016 | 90.87 | 91.01 | 90.57 | 90.88 | 9,977,864 | +0.07(+0.07%) |
Nov 30, 2016 | 91.54 | 91.81 | 90.82 | 90.82 | 13,692,169 | -0.96(-1.05%) |
Nov 29, 2016 | 92.16 | 92.54 | 91.52 | 91.78 | 9,548,577 | -0.53(-0.57%) |
Nov 28, 2016 | 92.85 | 93.12 | 92.25 | 92.31 | 11,077,769 | -0.82(-0.88%) |
Nov 25, 2016 | 92.70 | 93.21 | 92.52 | 93.13 | 4,207,638 | +0.86(+0.94%) |
Nov 23, 2016 | 92.26 | 92.26 | 92.26 | 0 | +0.27(+0.29%) | |
Nov 22, 2016 | 93.50 | 93.84 | 91.61 | 91.99 | 14,276,689 | -1.84(-1.97%) |
Nov 21, 2016 | 94.20 | 94.39 | 93.67 | 93.84 | 7,161,055 | -0.29(-0.31%) |
Nov 18, 2016 | 94.48 | 94.59 | 93.68 | 94.13 | 9,458,311 | -0.33(-0.35%) |
Nov 17, 2016 | 94.55 | 94.55 | 94.10 | 94.47 | 7,070,933 | +0.17(+0.18%) |
Nov 16, 2016 | 94.53 | 94.63 | 94.07 | 94.30 | 8,137,410 | +0.03(+0.03%) |
Nov 15, 2016 | 94.33 | 94.56 | 93.86 | 94.26 | 9,189,131 | -0.23(-0.24%) |
Nov 14, 2016 | 96.09 | 96.43 | 94.41 | 94.49 | 12,407,352 | -1.52(-1.58%) |
Nov 11, 2016 | 96.83 | 96.83 | 95.73 | 96.01 | 10,038,257 | -0.87(-0.90%) |
Nov 10, 2016 | 97.87 | 98.14 | 96.45 | 96.87 | 14,689,832 | -0.62(-0.64%) |
Nov 09, 2016 | 97.25 | 99.27 | 95.71 | 97.50 | 20,013,552 | +2.64(+2.79%) |
Nov 08, 2016 | 94.39 | 95.28 | 94.38 | 94.85 | 8,236,801 | +0.32(+0.33%) |
Nov 07, 2016 | 93.91 | 94.59 | 93.87 | 94.54 | 7,895,207 | +1.26(+1.35%) |
Nov 04, 2016 | 93.23 | 93.96 | 93.23 | 93.28 | 8,836,086 | +0.06(+0.07%) |
Nov 03, 2016 | 93.10 | 93.55 | 92.99 | 93.22 | 7,684,204 | +0.14(+0.15%) |
Nov 02, 2016 | 93.61 | 93.81 | 93.06 | 93.08 | 8,133,627 | -0.39(-0.42%) |
Nov 01, 2016 | 93.00 | 93.96 | 92.89 | 93.47 | 9,368,381 | -0.53(-0.56%) |
Oct 31, 2016 | 93.42 | 94.19 | 92.79 | 94.00 | 10,553,751 | +0.53(+0.57%) |
Oct 28, 2016 | 93.86 | 93.93 | 92.84 | 93.46 | 10,875,571 | -0.30(-0.32%) |
Oct 27, 2016 | 93.18 | 94.45 | 93.02 | 93.76 | 9,314,995 | +0.92(+1.00%) |
Oct 26, 2016 | 92.09 | 93.37 | 92.06 | 92.84 | 7,933,526 | +0.49(+0.53%) |
Oct 25, 2016 | 92.09 | 92.51 | 91.65 | 92.35 | 6,904,172 | +0.28(+0.31%) |
Oct 24, 2016 | 92.33 | 92.54 | 91.93 | 92.07 | 7,579,003 | +0.14(+0.15%) |
Oct 21, 2016 | 92.47 | 92.58 | 91.56 | 91.93 | 10,392,720 | -1.16(-1.24%) |
Oct 20, 2016 | 93.06 | 93.76 | 92.86 | 93.09 | 8,604,625 | +0.23(+0.24%) |
Oct 19, 2016 | 93.66 | 93.91 | 92.76 | 92.86 | 9,132,695 | -0.66(-0.71%) |
Oct 18, 2016 | 95.12 | 96.01 | 93.32 | 93.53 | 15,545,093 | -2.50(-2.60%) |
Oct 17, 2016 | 95.22 | 96.07 | 95.22 | 96.02 | 8,581,551 | +0.75(+0.79%) |
Oct 14, 2016 | 96.03 | 96.27 | 95.27 | 95.27 | 6,960,355 | -0.57(-0.59%) |
Oct 13, 2016 | 95.25 | 96.60 | 95.04 | 95.84 | 9,115,949 | +0.23(+0.25%) |
Oct 12, 2016 | 95.59 | 95.97 | 95.22 | 95.60 | 5,782,513 | +0.27(+0.28%) |
Oct 11, 2016 | 96.77 | 96.95 | 94.86 | 95.33 | 7,890,336 | -1.75(-1.80%) |
Oct 10, 2016 | 96.85 | 97.40 | 96.72 | 97.08 | 4,512,769 | +0.45(+0.47%) |
Oct 07, 2016 | 96.57 | 96.89 | 96.18 | 96.63 | 5,922,288 | +0.40(+0.41%) |
Oct 06, 2016 | 96.03 | 96.31 | 95.56 | 96.23 | 5,489,352 | -0.35(-0.36%) |
Oct 05, 2016 | 96.61 | 96.79 | 96.11 | 96.58 | 7,130,858 | +0.29(+0.30%) |
Oct 04, 2016 | 96.31 | 96.82 | 95.85 | 96.29 | 7,075,609 | +0.01(+0.01%) |