Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 94.35 | 95.07 | 94.17 | 94.79 | 257,576 | +0.74(+0.79%) |
Sep 28, 2017 | 93.97 | 94.23 | 93.56 | 94.05 | 211,964 | -0.20(-0.21%) |
Sep 27, 2017 | 94.15 | 96.31 | 93.53 | 94.25 | 326,822 | +0.14(+0.15%) |
Sep 26, 2017 | 94.96 | 94.98 | 93.41 | 94.11 | 341,242 | -0.52(-0.55%) |
Sep 25, 2017 | 95.55 | 95.60 | 93.49 | 94.63 | 381,996 | -1.34(-1.40%) |
Sep 22, 2017 | 95.75 | 96.44 | 94.76 | 95.97 | 258,295 | -0.01(-0.01%) |
Sep 21, 2017 | 96.05 | 96.14 | 95.25 | 95.98 | 295,877 | +0.08(+0.08%) |
Sep 20, 2017 | 97.35 | 97.81 | 95.25 | 95.90 | 400,487 | -2.12(-2.16%) |
Sep 19, 2017 | 99.06 | 99.38 | 97.94 | 98.02 | 149,477 | -1.01(-1.02%) |
Sep 18, 2017 | 98.51 | 99.53 | 98.49 | 99.03 | 201,434 | +0.35(+0.35%) |
Sep 15, 2017 | 98.20 | 99.04 | 98.15 | 98.68 | 293,457 | +0.28(+0.28%) |
Sep 14, 2017 | 97.93 | 98.83 | 97.63 | 98.40 | 250,112 | +0.36(+0.37%) |
Sep 13, 2017 | 98.19 | 98.55 | 97.87 | 98.04 | 365,155 | -0.10(-0.10%) |
Sep 12, 2017 | 97.50 | 98.20 | 96.91 | 98.14 | 256,328 | +0.71(+0.73%) |
Sep 11, 2017 | 98.00 | 98.48 | 97.37 | 97.43 | 267,259 | +0.34(+0.35%) |
Sep 08, 2017 | 97.39 | 97.70 | 96.64 | 97.09 | 193,416 | -0.29(-0.30%) |
Sep 07, 2017 | 96.69 | 97.68 | 96.51 | 97.38 | 185,260 | +0.69(+0.71%) |
Sep 06, 2017 | 97.00 | 97.00 | 96.02 | 96.69 | 214,728 | -0.16(-0.17%) |
Sep 05, 2017 | 97.16 | 97.28 | 95.98 | 96.85 | 182,621 | -0.80(-0.82%) |
Sep 01, 2017 | 98.45 | 98.55 | 97.57 | 97.65 | 176,904 | -0.62(-0.63%) |
Aug 31, 2017 | 97.70 | 98.36 | 97.22 | 98.27 | 174,776 | +0.84(+0.86%) |
Aug 30, 2017 | 97.33 | 97.68 | 96.78 | 97.43 | 287,501 | +0.11(+0.11%) |
Aug 29, 2017 | 96.36 | 97.58 | 96.36 | 97.32 | 227,429 | +0.16(+0.16%) |
Aug 28, 2017 | 96.00 | 97.19 | 96.00 | 97.16 | 166,414 | +1.70(+1.78%) |
Aug 25, 2017 | 96.58 | 96.88 | 95.24 | 95.46 | 276,795 | -0.56(-0.58%) |
Aug 24, 2017 | 96.90 | 97.50 | 95.89 | 96.02 | 160,224 | -0.62(-0.64%) |
Aug 23, 2017 | 96.20 | 96.79 | 96.18 | 96.64 | 168,574 | -0.24(-0.25%) |
Aug 22, 2017 | 96.94 | 97.22 | 96.63 | 96.88 | 246,500 | +0.48(+0.50%) |
Aug 21, 2017 | 95.41 | 96.43 | 95.30 | 96.40 | 252,418 | +1.21(+1.27%) |
Aug 18, 2017 | 95.76 | 95.84 | 95.03 | 95.19 | 139,525 | -0.87(-0.91%) |
Aug 17, 2017 | 96.89 | 97.12 | 95.89 | 96.06 | 167,454 | -1.02(-1.05%) |
Aug 16, 2017 | 97.03 | 97.50 | 95.16 | 97.08 | 265,534 | +0.47(+0.49%) |
Aug 15, 2017 | 96.67 | 97.00 | 95.52 | 96.61 | 231,003 | -0.13(-0.13%) |
Aug 14, 2017 | 95.86 | 97.92 | 95.19 | 96.74 | 366,992 | +1.17(+1.22%) |
Aug 11, 2017 | 95.15 | 96.72 | 95.15 | 95.57 | 291,152 | +0.30(+0.31%) |
Aug 10, 2017 | 95.99 | 97.05 | 95.19 | 95.27 | 150,344 | -0.96(-1.00%) |
Aug 09, 2017 | 95.54 | 96.68 | 93.64 | 96.23 | 322,781 | +0.16(+0.17%) |
Aug 08, 2017 | 96.87 | 97.77 | 95.97 | 96.07 | 334,910 | -0.76(-0.78%) |
Aug 07, 2017 | 96.78 | 97.11 | 96.48 | 96.83 | 201,080 | +0.01(+0.01%) |
Aug 04, 2017 | 97.12 | 97.55 | 96.94 | 96.82 | 242,096 | -0.37(-0.38%) |
Aug 03, 2017 | 97.12 | 97.62 | 96.20 | 97.19 | 190,955 | -0.07(-0.07%) |
Aug 02, 2017 | 97.14 | 97.33 | 96.11 | 97.26 | 288,289 | +0.20(+0.21%) |
Aug 01, 2017 | 96.60 | 97.17 | 95.27 | 97.06 | 362,925 | +0.45(+0.47%) |
Jul 31, 2017 | 96.95 | 95.45 | 96.61 | 430,688 | +1.02(+1.07%) | |
Jul 28, 2017 | 95.18 | 96.02 | 94.19 | 95.59 | 267,787 | +0.13(+0.14%) |
Jul 27, 2017 | 94.38 | 96.00 | 94.31 | 95.46 | 314,883 | +1.26(+1.34%) |
Jul 26, 2017 | 92.85 | 94.39 | 90.57 | 94.20 | 584,482 | +1.37(+1.48%) |
Jul 25, 2017 | 92.68 | 94.27 | 90.43 | 92.83 | 451,750 | +0.55(+0.60%) |
Jul 24, 2017 | 91.04 | 92.58 | 90.56 | 92.28 | 358,523 | +1.45(+1.60%) |
Jul 21, 2017 | 91.21 | 91.81 | 90.67 | 90.83 | 128,706 | -0.53(-0.58%) |
Jul 20, 2017 | 91.61 | 90.25 | 91.36 | 126,892 | +0.29(+0.32%) | |
Jul 19, 2017 | 90.23 | 92.00 | 89.90 | 91.07 | 306,231 | +1.83(+2.05%) |
Jul 18, 2017 | 89.42 | 90.05 | 89.08 | 89.24 | 229,268 | -0.62(-0.69%) |
Jul 17, 2017 | 90.93 | 90.94 | 89.81 | 89.86 | 191,370 | -1.08(-1.19%) |
Jul 14, 2017 | 90.69 | 91.68 | 90.39 | 90.94 | 163,513 | +0.43(+0.48%) |
Jul 13, 2017 | 90.72 | 91.50 | 90.31 | 90.51 | 303,993 | -0.22(-0.24%) |
Jul 12, 2017 | 89.21 | 91.20 | 89.21 | 90.73 | 311,217 | +1.97(+2.22%) |
Jul 11, 2017 | 87.34 | 88.76 | 86.94 | 88.76 | 246,349 | +1.52(+1.74%) |
Jul 10, 2017 | 87.58 | 87.93 | 86.64 | 87.24 | 204,503 | +0.01(+0.01%) |
Jul 07, 2017 | 86.50 | 87.85 | 85.83 | 87.23 | 238,399 | +0.92(+1.07%) |
Jul 06, 2017 | 87.42 | 87.74 | 85.67 | 86.31 | 290,195 | -1.43(-1.63%) |
Jul 05, 2017 | 86.24 | 88.01 | 86.24 | 87.74 | 152,776 | +1.51(+1.75%) |
Jul 03, 2017 | 87.56 | 87.56 | 85.83 | 86.23 | 106,886 | -1.14(-1.30%) |
Jun 30, 2017 | 87.26 | 88.13 | 86.65 | 87.37 | 175,855 | +0.55(+0.63%) |
Jun 29, 2017 | 87.54 | 87.96 | 85.85 | 86.82 | 137,036 | -0.73(-0.83%) |
Jun 28, 2017 | 87.40 | 87.78 | 86.50 | 87.55 | 142,572 | +0.31(+0.36%) |
Jun 27, 2017 | 88.46 | 88.46 | 86.87 | 87.24 | 180,613 | -1.43(-1.61%) |
Jun 26, 2017 | 88.79 | 89.67 | 88.24 | 88.67 | 219,239 | +0.61(+0.69%) |
Jun 23, 2017 | 88.12 | 88.06 | 340,930 | +1.50(+1.73%) | ||
Jun 22, 2017 | 86.50 | 87.10 | 85.63 | 86.56 | 150,592 | -0.17(-0.20%) |
Jun 21, 2017 | 86.60 | 87.35 | 86.58 | 86.73 | 242,112 | -0.04(-0.05%) |
Jun 20, 2017 | 87.60 | 88.13 | 86.70 | 86.77 | 214,736 | -1.11(-1.26%) |
Jun 19, 2017 | 87.70 | 88.55 | 87.35 | 87.88 | 153,728 | +0.27(+0.31%) |
Jun 16, 2017 | 88.40 | 88.40 | 87.05 | 87.61 | 282,569 | -1.10(-1.24%) |
Jun 15, 2017 | 87.30 | 88.76 | 86.99 | 88.71 | 135,250 | +0.73(+0.83%) |
Jun 14, 2017 | 87.96 | 88.00 | 87.31 | 87.98 | 125,817 | +0.13(+0.15%) |
Jun 13, 2017 | 86.88 | 88.11 | 86.52 | 87.85 | 173,076 | +1.08(+1.24%) |
Jun 12, 2017 | 86.60 | 87.17 | 85.42 | 86.77 | 168,477 | +0.06(+0.07%) |
Jun 09, 2017 | 88.13 | 88.39 | 85.92 | 86.71 | 275,672 | -1.18(-1.34%) |
Jun 08, 2017 | 89.26 | 89.75 | 87.83 | 87.89 | 220,764 | -1.00(-1.12%) |
Jun 07, 2017 | 89.68 | 89.91 | 88.79 | 88.89 | 233,752 | -0.51(-0.57%) |
Jun 06, 2017 | 89.68 | 90.23 | 89.01 | 89.40 | 339,483 | -0.20(-0.22%) |
Jun 05, 2017 | 88.50 | 89.73 | 88.02 | 89.60 | 249,578 | +1.30(+1.47%) |
Jun 02, 2017 | 88.99 | 89.14 | 87.86 | 88.30 | 204,460 | -0.36(-0.41%) |
Jun 01, 2017 | 87.43 | 89.00 | 87.27 | 88.66 | 291,018 | +1.43(+1.64%) |
May 31, 2017 | 85.05 | 87.35 | 85.04 | 87.23 | 344,802 | +2.37(+2.79%) |
May 30, 2017 | 84.44 | 85.24 | 84.04 | 84.86 | 129,237 | +0.42(+0.50%) |
May 26, 2017 | 84.48 | 85.20 | 84.17 | 84.44 | 136,324 | -0.04(-0.05%) |
May 25, 2017 | 85.00 | 85.36 | 84.39 | 84.48 | 160,319 | -0.28(-0.33%) |
May 24, 2017 | 83.94 | 84.93 | 83.62 | 84.76 | 182,449 | +0.93(+1.11%) |
May 23, 2017 | 84.42 | 84.49 | 83.75 | 83.83 | 97,615 | -0.59(-0.70%) |
May 22, 2017 | 83.74 | 84.54 | 83.53 | 84.42 | 170,275 | +0.96(+1.15%) |
May 19, 2017 | 82.60 | 83.63 | 82.60 | 83.46 | 96,778 | +0.74(+0.89%) |
May 18, 2017 | 82.52 | 83.15 | 82.09 | 82.72 | 164,567 | +0.20(+0.24%) |
May 17, 2017 | 83.70 | 83.86 | 82.37 | 82.52 | 206,788 | -1.56(-1.86%) |
May 16, 2017 | 84.79 | 84.88 | 83.91 | 84.08 | 185,892 | -0.39(-0.46%) |
May 15, 2017 | 83.96 | 84.88 | 83.92 | 84.47 | 141,216 | +0.56(+0.67%) |
May 12, 2017 | 84.65 | 84.66 | 83.74 | 83.91 | 129,911 | -0.73(-0.86%) |
May 11, 2017 | 84.94 | 85.20 | 84.11 | 84.64 | 136,782 | -0.67(-0.79%) |
May 10, 2017 | 84.68 | 85.42 | 84.62 | 85.31 | 189,907 | +0.67(+0.79%) |
May 09, 2017 | 84.70 | 85.21 | 84.42 | 84.64 | 153,245 | +0.05(+0.06%) |
May 08, 2017 | 84.91 | 85.00 | 83.99 | 84.59 | 140,720 | -0.12(-0.14%) |
May 05, 2017 | 84.55 | 84.98 | 83.59 | 84.71 | 254,260 | +0.33(+0.39%) |
May 04, 2017 | 83.82 | 84.68 | 83.82 | 84.38 | 249,527 | +0.54(+0.64%) |
May 03, 2017 | 84.64 | 84.64 | 83.18 | 83.84 | 215,188 | -0.79(-0.93%) |
May 02, 2017 | 84.22 | 84.77 | 83.94 | 84.63 | 337,280 | +0.63(+0.75%) |
May 01, 2017 | 82.95 | 84.01 | 82.72 | 84.00 | 269,931 | +1.38(+1.67%) |
Apr 28, 2017 | 83.65 | 83.65 | 82.39 | 82.62 | 288,462 | -0.84(-1.01%) |
Apr 27, 2017 | 83.46 | 84.59 | 83.25 | 83.46 | 451,049 | +0.16(+0.19%) |
Apr 26, 2017 | 84.67 | 84.67 | 81.19 | 83.30 | 840,245 | -1.37(-1.62%) |
Apr 25, 2017 | 85.75 | 85.96 | 84.47 | 84.67 | 370,943 | -0.84(-0.98%) |
Apr 24, 2017 | 85.50 | 85.81 | 85.07 | 85.51 | 337,448 | +0.69(+0.81%) |
Apr 21, 2017 | 85.27 | 85.43 | 84.17 | 84.82 | 313,844 | -0.49(-0.57%) |
Apr 20, 2017 | 85.50 | 85.90 | 84.83 | 85.31 | 341,097 | +0.17(+0.20%) |
Apr 19, 2017 | 85.02 | 85.37 | 84.92 | 85.14 | 187,108 | +0.17(+0.20%) |
Apr 18, 2017 | 84.38 | 85.25 | 84.35 | 84.97 | 238,354 | +0.24(+0.28%) |
Apr 17, 2017 | 84.80 | 85.36 | 84.11 | 84.73 | 310,626 | +0.15(+0.18%) |
Apr 13, 2017 | 85.03 | 85.59 | 84.52 | 84.58 | 220,950 | -0.62(-0.73%) |
Apr 12, 2017 | 85.42 | 85.83 | 85.16 | 85.20 | 333,919 | -0.58(-0.68%) |
Apr 11, 2017 | 85.48 | 86.33 | 85.16 | 85.78 | 260,967 | +0.28(+0.33%) |
Apr 10, 2017 | 85.17 | 85.79 | 84.95 | 85.50 | 324,194 | +0.60(+0.71%) |
Apr 07, 2017 | 84.99 | 85.06 | 84.12 | 84.90 | 284,642 | +0.20(+0.24%) |
Apr 06, 2017 | 84.67 | 85.33 | 84.45 | 84.70 | 236,769 | +0.42(+0.50%) |
Apr 05, 2017 | 85.05 | 85.38 | 84.07 | 84.28 | 432,749 | -0.45(-0.53%) |
Apr 04, 2017 | 85.11 | 85.13 | 84.40 | 84.73 | 320,740 | -0.43(-0.50%) |
Apr 03, 2017 | 85.75 | 86.00 | 84.59 | 85.16 | 345,026 | -0.36(-0.42%) |
Mar 31, 2017 | 85.32 | 85.97 | 85.31 | 85.52 | 330,407 | +0.15(+0.18%) |
Mar 30, 2017 | 85.00 | 85.50 | 84.73 | 85.37 | 217,804 | +0.54(+0.64%) |
Mar 29, 2017 | 84.38 | 85.00 | 84.09 | 84.83 | 331,532 | +0.45(+0.53%) |
Mar 28, 2017 | 83.80 | 84.48 | 83.58 | 84.38 | 216,129 | +0.57(+0.68%) |
Mar 27, 2017 | 82.80 | 84.03 | 82.26 | 83.81 | 417,479 | +0.27(+0.32%) |
Mar 24, 2017 | 83.62 | 83.83 | 83.16 | 83.54 | 226,929 | +0.15(+0.18%) |
Mar 23, 2017 | 83.06 | 83.48 | 82.52 | 83.39 | 246,110 | +0.23(+0.28%) |
Mar 22, 2017 | 82.61 | 83.19 | 82.27 | 83.16 | 250,779 | +0.56(+0.68%) |
Mar 21, 2017 | 83.61 | 83.67 | 82.41 | 82.60 | 297,062 | -0.85(-1.02%) |
Mar 20, 2017 | 84.08 | 84.08 | 82.92 | 83.45 | 298,949 | -0.04(-0.05%) |
Mar 17, 2017 | 83.58 | 83.75 | 82.78 | 83.49 | 302,715 | -0.07(-0.08%) |
Mar 16, 2017 | 84.10 | 84.11 | 83.28 | 83.56 | 271,593 | -0.31(-0.37%) |
Mar 15, 2017 | 83.73 | 84.11 | 83.41 | 83.87 | 650,603 | +0.65(+0.78%) |
Mar 14, 2017 | 82.17 | 83.80 | 81.31 | 83.22 | 502,219 | +0.26(+0.31%) |
Mar 13, 2017 | 82.70 | 83.04 | 82.40 | 82.96 | 125,375 | +0.30(+0.36%) |
Mar 10, 2017 | 82.24 | 82.99 | 82.15 | 82.66 | 168,149 | +0.08(+0.10%) |
Mar 09, 2017 | 82.42 | 82.70 | 81.95 | 82.58 | 234,651 | +0.21(+0.25%) |
Mar 08, 2017 | 82.95 | 83.39 | 82.29 | 82.37 | 175,114 | -0.58(-0.70%) |
Mar 07, 2017 | 82.90 | 83.47 | 81.12 | 82.95 | 168,746 | +0.00(+0.00%) |
Mar 06, 2017 | 82.85 | 83.16 | 82.69 | 82.95 | 208,128 | -0.22(-0.26%) |
Mar 03, 2017 | 82.87 | 83.49 | 82.34 | 83.17 | 383,324 | +0.47(+0.57%) |
Mar 02, 2017 | 83.02 | 83.96 | 81.84 | 82.70 | 658,004 | -0.74(-0.89%) |
Mar 01, 2017 | 83.45 | 83.95 | 82.36 | 83.44 | 314,210 | +0.66(+0.80%) |
Feb 28, 2017 | 82.60 | 83.54 | 81.93 | 82.78 | 536,662 | -0.12(-0.14%) |
Feb 27, 2017 | 83.65 | 83.65 | 82.77 | 82.90 | 433,249 | -0.55(-0.66%) |
Feb 24, 2017 | 83.21 | 83.54 | 82.89 | 83.45 | 241,378 | +0.03(+0.04%) |
Feb 23, 2017 | 83.20 | 83.76 | 82.49 | 83.42 | 200,399 | +0.43(+0.52%) |
Feb 22, 2017 | 82.76 | 83.48 | 82.61 | 82.99 | 247,648 | -0.21(-0.25%) |
Feb 21, 2017 | 82.15 | 83.58 | 82.15 | 83.20 | 455,919 | +1.28(+1.56%) |
Feb 17, 2017 | 81.92 | 81.92 | 81.92 | 0 | +1.36(+1.69%) | |
Feb 16, 2017 | 80.17 | 80.59 | 79.91 | 80.56 | 206,201 | +0.02(+0.02%) |
Feb 15, 2017 | 79.95 | 80.55 | 79.09 | 80.54 | 298,592 | +0.78(+0.98%) |
Feb 14, 2017 | 79.28 | 79.80 | 79.28 | 79.76 | 432,069 | -0.11(-0.14%) |
Feb 13, 2017 | 80.00 | 80.47 | 79.08 | 79.87 | 466,251 | -0.38(-0.47%) |
Feb 10, 2017 | 79.21 | 80.48 | 78.40 | 80.25 | 687,027 | +0.48(+0.60%) |
Feb 09, 2017 | 77.44 | 80.36 | 77.22 | 79.77 | 963,470 | +2.87(+3.73%) |
Feb 08, 2017 | 72.99 | 77.48 | 72.30 | 76.90 | 1,132,901 | +4.43(+6.11%) |
Feb 07, 2017 | 72.55 | 72.76 | 71.83 | 72.47 | 422,253 | +0.04(+0.06%) |
Feb 06, 2017 | 72.19 | 72.61 | 71.68 | 72.43 | 517,508 | +0.46(+0.64%) |
Feb 03, 2017 | 71.38 | 72.07 | 70.78 | 71.97 | 453,631 | +0.75(+1.05%) |
Feb 02, 2017 | 71.16 | 71.82 | 70.78 | 71.22 | 553,787 | -0.02(-0.03%) |
Feb 01, 2017 | 71.45 | 72.18 | 70.51 | 71.24 | 349,768 | -0.28(-0.39%) |
Jan 31, 2017 | 71.29 | 71.86 | 71.21 | 71.52 | 254,631 | -0.11(-0.15%) |
Jan 30, 2017 | 71.58 | 71.67 | 70.84 | 71.63 | 283,672 | -0.02(-0.03%) |
Jan 27, 2017 | 71.38 | 71.78 | 71.15 | 71.65 | 225,710 | +0.06(+0.08%) |
Jan 26, 2017 | 73.20 | 73.20 | 71.47 | 71.59 | 438,217 | -1.30(-1.78%) |
Jan 25, 2017 | 72.59 | 73.57 | 72.41 | 72.89 | 410,530 | +0.31(+0.42%) |
Jan 24, 2017 | 72.18 | 72.74 | 71.83 | 72.58 | 284,731 | +0.38(+0.53%) |
Jan 23, 2017 | 71.86 | 72.46 | 71.86 | 72.20 | 268,863 | -0.03(-0.04%) |
Jan 20, 2017 | 72.88 | 72.88 | 71.98 | 72.23 | 162,574 | -0.51(-0.70%) |
Jan 19, 2017 | 72.94 | 73.51 | 72.29 | 72.74 | 292,335 | -0.17(-0.23%) |
Jan 18, 2017 | 72.98 | 73.13 | 72.42 | 72.91 | 415,941 | +0.08(+0.11%) |
Jan 17, 2017 | 72.90 | 73.37 | 72.24 | 72.83 | 175,517 | -0.19(-0.26%) |
Jan 13, 2017 | 73.02 | 73.02 | 73.02 | 0 | -0.30(-0.41%) | |
Jan 12, 2017 | 72.85 | 73.71 | 72.32 | 73.32 | 176,661 | +0.24(+0.33%) |
Jan 11, 2017 | 73.00 | 73.13 | 72.38 | 73.08 | 268,808 | +0.05(+0.07%) |
Jan 10, 2017 | 73.94 | 74.01 | 72.57 | 73.03 | 282,085 | -0.89(-1.20%) |
Jan 09, 2017 | 73.81 | 74.31 | 73.81 | 73.92 | 407,168 | +0.10(+0.13%) |
Jan 06, 2017 | 73.93 | 74.08 | 73.61 | 73.82 | 316,803 | -0.11(-0.15%) |
Jan 05, 2017 | 73.76 | 74.20 | 73.14 | 73.93 | 360,725 | +0.14(+0.19%) |
Jan 04, 2017 | 73.40 | 74.48 | 73.40 | 73.79 | 345,116 | +0.73(+1.00%) |
Jan 03, 2017 | 72.54 | 73.74 | 72.54 | 73.06 | 408,211 | +0.63(+0.87%) |
Dec 30, 2016 | 72.43 | 72.43 | 72.43 | 0 | +0.06(+0.08%) | |
Dec 29, 2016 | 72.57 | 72.99 | 71.92 | 72.37 | 324,908 | +0.04(+0.06%) |
Dec 28, 2016 | 72.80 | 72.93 | 71.87 | 72.33 | 250,741 | -0.17(-0.23%) |
Dec 27, 2016 | 73.05 | 73.53 | 72.42 | 72.50 | 385,718 | -0.80(-1.09%) |
Dec 23, 2016 | 73.30 | 73.30 | 73.30 | 0 | +0.16(+0.22%) | |
Dec 22, 2016 | 73.67 | 73.67 | 72.77 | 73.14 | 293,392 | -0.23(-0.31%) |
Dec 21, 2016 | 74.19 | 74.19 | 73.35 | 73.37 | 226,288 | -0.63(-0.85%) |
Dec 20, 2016 | 73.93 | 74.24 | 73.48 | 74.00 | 243,382 | +0.07(+0.09%) |
Dec 19, 2016 | 73.22 | 74.26 | 72.99 | 73.93 | 196,167 | +0.95(+1.30%) |
Dec 16, 2016 | 73.49 | 74.06 | 72.93 | 72.98 | 297,905 | -0.60(-0.82%) |
Dec 15, 2016 | 72.90 | 74.95 | 72.45 | 73.58 | 290,785 | +0.44(+0.60%) |
Dec 14, 2016 | 73.47 | 74.41 | 72.97 | 73.14 | 211,323 | -0.58(-0.79%) |
Dec 13, 2016 | 73.95 | 74.94 | 73.64 | 73.72 | 260,947 | -0.16(-0.22%) |
Dec 12, 2016 | 73.05 | 74.36 | 73.05 | 73.88 | 300,261 | -0.47(-0.63%) |
Dec 09, 2016 | 75.49 | 75.49 | 74.17 | 74.35 | 187,234 | -0.65(-0.87%) |
Dec 08, 2016 | 74.02 | 75.30 | 73.67 | 75.00 | 299,605 | +1.16(+1.57%) |
Dec 07, 2016 | 72.39 | 74.09 | 72.08 | 73.84 | 296,715 | +1.72(+2.38%) |
Dec 06, 2016 | 72.00 | 72.64 | 70.63 | 72.12 | 297,594 | +0.29(+0.40%) |
Dec 05, 2016 | 70.88 | 72.35 | 70.60 | 71.83 | 336,300 | +1.24(+1.76%) |
Dec 02, 2016 | 71.27 | 71.60 | 70.57 | 70.59 | 306,392 | -1.20(-1.67%) |
Dec 01, 2016 | 71.17 | 71.88 | 71.10 | 71.79 | 577,055 | +0.07(+0.10%) |
Nov 30, 2016 | 72.46 | 73.37 | 70.64 | 71.72 | 1,101,019 | -2.97(-3.98%) |
Nov 29, 2016 | 75.71 | 76.01 | 74.62 | 74.69 | 355,191 | -0.88(-1.16%) |
Nov 28, 2016 | 77.41 | 77.68 | 75.32 | 75.57 | 375,944 | -1.73(-2.24%) |
Nov 25, 2016 | 77.73 | 77.73 | 77.18 | 77.30 | 68,199 | -0.14(-0.18%) |
Nov 23, 2016 | 77.44 | 77.44 | 77.44 | 0 | +0.21(+0.27%) | |
Nov 22, 2016 | 77.26 | 77.47 | 76.48 | 77.23 | 254,044 | +0.34(+0.44%) |
Nov 21, 2016 | 76.78 | 77.33 | 76.27 | 76.89 | 387,072 | +0.40(+0.52%) |
Nov 18, 2016 | 75.93 | 76.94 | 75.31 | 76.49 | 471,527 | +0.44(+0.58%) |
Nov 17, 2016 | 76.33 | 76.56 | 75.70 | 76.05 | 454,473 | -0.10(-0.13%) |
Nov 16, 2016 | 75.33 | 76.21 | 74.69 | 76.15 | 388,535 | +0.81(+1.08%) |
Nov 15, 2016 | 73.77 | 75.85 | 73.23 | 75.34 | 460,745 | +1.66(+2.25%) |
Nov 14, 2016 | 75.28 | 75.94 | 73.48 | 73.68 | 404,223 | -1.50(-2.00%) |
Nov 11, 2016 | 74.51 | 75.51 | 74.21 | 75.18 | 281,847 | +0.56(+0.75%) |
Nov 10, 2016 | 78.12 | 78.12 | 74.39 | 74.62 | 1,138,177 | -2.77(-3.58%) |
Nov 09, 2016 | 78.53 | 78.55 | 76.61 | 77.39 | 620,793 | -1.37(-1.74%) |
Nov 08, 2016 | 79.50 | 79.50 | 78.58 | 78.76 | 270,174 | -0.76(-0.96%) |
Nov 07, 2016 | 78.89 | 79.97 | 78.89 | 79.52 | 258,534 | +1.39(+1.78%) |
Nov 04, 2016 | 78.00 | 78.95 | 77.47 | 78.13 | 278,228 | -0.05(-0.06%) |
Nov 03, 2016 | 78.42 | 79.11 | 78.08 | 78.18 | 209,758 | -0.08(-0.10%) |
Nov 02, 2016 | 79.26 | 79.73 | 78.11 | 78.26 | 341,927 | -0.85(-1.07%) |
Nov 01, 2016 | 79.50 | 79.80 | 79.02 | 79.11 | 420,411 | -0.44(-0.55%) |
Oct 31, 2016 | 79.96 | 80.05 | 79.34 | 79.55 | 227,407 | -0.43(-0.54%) |
Oct 28, 2016 | 80.07 | 80.90 | 79.34 | 79.98 | 313,847 | -0.02(-0.02%) |
Oct 27, 2016 | 81.06 | 81.13 | 79.81 | 80.00 | 681,402 | -0.75(-0.93%) |
Oct 26, 2016 | 81.34 | 82.20 | 80.30 | 80.75 | 424,737 | -0.72(-0.88%) |
Oct 25, 2016 | 81.81 | 81.81 | 80.90 | 81.47 | 378,252 | -0.03(-0.04%) |
Oct 24, 2016 | 82.26 | 83.49 | 81.47 | 81.50 | 402,644 | +0.61(+0.75%) |
Oct 21, 2016 | 79.84 | 80.97 | 76.74 | 80.89 | 1,344,650 | -1.47(-1.78%) |
Oct 20, 2016 | 84.43 | 84.43 | 81.72 | 82.36 | 529,614 | -2.15(-2.54%) |
Oct 19, 2016 | 83.12 | 84.75 | 82.60 | 84.51 | 529,194 | +1.67(+2.02%) |
Oct 18, 2016 | 84.14 | 84.16 | 82.77 | 82.84 | 253,736 | -0.69(-0.83%) |
Oct 17, 2016 | 83.02 | 84.12 | 82.95 | 83.53 | 272,782 | +0.40(+0.48%) |
Oct 14, 2016 | 83.19 | 84.81 | 83.09 | 83.13 | 406,761 | +0.04(+0.05%) |
Oct 13, 2016 | 83.03 | 83.34 | 82.26 | 83.09 | 372,306 | -0.74(-0.88%) |
Oct 12, 2016 | 83.88 | 84.36 | 82.11 | 83.83 | 508,091 | +0.17(+0.20%) |
Oct 11, 2016 | 82.50 | 83.73 | 82.16 | 83.66 | 410,684 | +0.92(+1.11%) |
Oct 10, 2016 | 82.92 | 83.93 | 82.70 | 82.74 | 244,885 | -0.01(-0.01%) |
Oct 07, 2016 | 83.24 | 83.89 | 82.25 | 82.75 | 462,426 | -0.72(-0.86%) |
Oct 06, 2016 | 83.31 | 83.94 | 82.00 | 83.47 | 210,120 | -0.15(-0.18%) |
Oct 05, 2016 | 82.81 | 84.43 | 82.67 | 83.62 | 568,694 | +1.29(+1.57%) |
Oct 04, 2016 | 83.11 | 83.44 | 81.90 | 82.33 | 344,325 | -0.40(-0.48%) |