Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.52 | 91.24 | 88.10 | 89.30 | 1,148,640 | +0.77(+0.87%) |
Sep 28, 2017 | 87.60 | 88.78 | 87.58 | 88.53 | 564,709 | +0.74(+0.84%) |
Sep 27, 2017 | 86.07 | 88.19 | 85.74 | 87.80 | 496,800 | +1.99(+2.32%) |
Sep 26, 2017 | 84.69 | 86.07 | 84.58 | 85.81 | 448,863 | +0.75(+0.89%) |
Sep 25, 2017 | 85.13 | 85.75 | 84.71 | 85.05 | 408,797 | -0.21(-0.25%) |
Sep 22, 2017 | 85.40 | 86.12 | 85.02 | 85.26 | 519,651 | -0.03(-0.03%) |
Sep 21, 2017 | 85.42 | 85.51 | 84.32 | 85.29 | 343,853 | +0.15(+0.18%) |
Sep 20, 2017 | 85.04 | 85.52 | 84.67 | 85.14 | 413,983 | +0.28(+0.33%) |
Sep 19, 2017 | 84.98 | 85.47 | 84.02 | 84.86 | 350,226 | -0.29(-0.34%) |
Sep 18, 2017 | 84.98 | 85.93 | 84.55 | 85.15 | 344,535 | +0.62(+0.74%) |
Sep 15, 2017 | 84.25 | 84.89 | 83.74 | 84.53 | 880,691 | -0.13(-0.16%) |
Sep 14, 2017 | 85.56 | 85.56 | 84.45 | 84.66 | 394,032 | -0.67(-0.78%) |
Sep 13, 2017 | 84.43 | 86.38 | 84.31 | 85.32 | 692,778 | +0.60(+0.70%) |
Sep 12, 2017 | 82.15 | 84.76 | 81.75 | 84.73 | 688,822 | +2.58(+3.14%) |
Sep 11, 2017 | 81.03 | 82.17 | 80.93 | 82.15 | 437,196 | +1.33(+1.65%) |
Sep 08, 2017 | 80.03 | 81.25 | 79.69 | 80.82 | 1,047,339 | +0.66(+0.82%) |
Sep 07, 2017 | 81.29 | 81.30 | 79.64 | 80.16 | 754,212 | -1.16(-1.42%) |
Sep 06, 2017 | 82.71 | 82.86 | 81.08 | 81.32 | 954,604 | -1.05(-1.28%) |
Sep 05, 2017 | 82.94 | 83.81 | 81.93 | 82.37 | 443,187 | -0.72(-0.86%) |
Sep 01, 2017 | 82.18 | 83.24 | 81.98 | 83.09 | 385,376 | +1.06(+1.29%) |
Aug 31, 2017 | 82.20 | 82.53 | 81.74 | 82.03 | 321,657 | -0.11(-0.14%) |
Aug 30, 2017 | 81.22 | 82.46 | 81.03 | 82.14 | 661,455 | +1.08(+1.33%) |
Aug 29, 2017 | 81.22 | 82.07 | 81.03 | 81.07 | 655,289 | -0.75(-0.92%) |
Aug 28, 2017 | 84.14 | 84.14 | 81.67 | 81.82 | 1,149,343 | -3.15(-3.70%) |
Aug 25, 2017 | 84.58 | 85.50 | 84.26 | 84.97 | 353,610 | +0.67(+0.80%) |
Aug 24, 2017 | 85.14 | 85.60 | 84.14 | 84.29 | 885,897 | -0.69(-0.81%) |
Aug 23, 2017 | 84.98 | 85.18 | 84.27 | 84.98 | 1,032,249 | +0.13(+0.15%) |
Aug 22, 2017 | 84.47 | 84.96 | 84.17 | 84.85 | 544,024 | +0.41(+0.49%) |
Aug 21, 2017 | 84.56 | 85.12 | 84.19 | 84.44 | 546,396 | -0.43(-0.51%) |
Aug 18, 2017 | 83.42 | 85.32 | 82.91 | 84.87 | 830,465 | +1.13(+1.35%) |
Aug 17, 2017 | 84.57 | 85.17 | 83.73 | 83.74 | 538,962 | -1.17(-1.38%) |
Aug 16, 2017 | 84.94 | 85.91 | 84.64 | 84.91 | 407,364 | +0.30(+0.35%) |
Aug 15, 2017 | 85.61 | 85.61 | 83.67 | 84.61 | 871,484 | -0.88(-1.03%) |
Aug 14, 2017 | 84.77 | 85.66 | 83.81 | 85.49 | 793,479 | +0.81(+0.96%) |
Aug 11, 2017 | 83.00 | 84.97 | 82.26 | 84.68 | 1,193,100 | +1.26(+1.51%) |
Aug 10, 2017 | 83.72 | 85.38 | 82.61 | 83.42 | 2,088,418 | +0.81(+0.98%) |
Aug 09, 2017 | 82.76 | 83.11 | 81.98 | 82.61 | 1,800,702 | -0.14(-0.17%) |
Aug 08, 2017 | 83.23 | 83.29 | 82.12 | 82.75 | 1,041,812 | -0.24(-0.29%) |
Aug 07, 2017 | 81.31 | 83.01 | 81.22 | 83.00 | 783,174 | +1.68(+2.07%) |
Aug 04, 2017 | 80.86 | 81.44 | 80.27 | 81.31 | 842,414 | +0.70(+0.87%) |
Aug 03, 2017 | 80.09 | 80.77 | 79.52 | 80.62 | 797,851 | +0.31(+0.38%) |
Aug 02, 2017 | 80.35 | 80.82 | 79.86 | 80.31 | 548,867 | -0.22(-0.27%) |
Aug 01, 2017 | 81.48 | 81.85 | 80.46 | 80.53 | 507,811 | -0.41(-0.51%) |
Jul 31, 2017 | 81.16 | 81.23 | 80.34 | 80.94 | 510,586 | +0.10(+0.12%) |
Jul 28, 2017 | 82.65 | 83.27 | 80.00 | 80.84 | 785,722 | -2.39(-2.87%) |
Jul 27, 2017 | 82.31 | 83.29 | 81.89 | 83.23 | 432,074 | +1.03(+1.25%) |
Jul 26, 2017 | 82.85 | 83.04 | 81.99 | 82.20 | 423,579 | -0.63(-0.76%) |
Jul 25, 2017 | 82.04 | 82.88 | 82.01 | 82.83 | 482,916 | +1.01(+1.24%) |
Jul 24, 2017 | 82.67 | 82.83 | 81.79 | 81.82 | 366,066 | -0.74(-0.90%) |
Jul 21, 2017 | 83.10 | 83.10 | 81.62 | 82.56 | 723,507 | -0.03(-0.03%) |
Jul 20, 2017 | 82.94 | 83.11 | 82.37 | 82.59 | 574,558 | -0.10(-0.12%) |
Jul 19, 2017 | 82.03 | 83.04 | 81.67 | 82.68 | 1,194,206 | +0.38(+0.47%) |
Jul 18, 2017 | 82.72 | 83.04 | 82.19 | 82.30 | 723,381 | -0.71(-0.85%) |
Jul 17, 2017 | 83.04 | 83.70 | 82.46 | 83.01 | 487,456 | +0.43(+0.52%) |
Jul 14, 2017 | 83.01 | 83.56 | 82.56 | 82.58 | 473,779 | -0.51(-0.62%) |
Jul 13, 2017 | 83.37 | 84.18 | 82.32 | 83.09 | 894,990 | -0.09(-0.10%) |
Jul 12, 2017 | 84.73 | 85.18 | 83.10 | 83.18 | 660,388 | -1.37(-1.62%) |
Jul 11, 2017 | 84.13 | 84.89 | 83.81 | 84.55 | 337,908 | +0.54(+0.64%) |
Jul 10, 2017 | 84.76 | 84.99 | 83.50 | 84.01 | 382,748 | -0.97(-1.14%) |
Jul 07, 2017 | 84.79 | 85.51 | 84.59 | 84.98 | 344,431 | +0.37(+0.43%) |
Jul 06, 2017 | 84.45 | 84.92 | 83.56 | 84.61 | 401,474 | -0.31(-0.36%) |
Jul 05, 2017 | 85.76 | 86.27 | 84.30 | 84.92 | 611,324 | -0.95(-1.11%) |
Jul 03, 2017 | 86.37 | 86.72 | 85.75 | 85.87 | 346,612 | -0.08(-0.09%) |
Jun 30, 2017 | 85.48 | 86.72 | 84.95 | 85.95 | 838,643 | +0.73(+0.86%) |
Jun 29, 2017 | 85.84 | 86.22 | 84.60 | 85.21 | 549,840 | -0.61(-0.71%) |
Jun 28, 2017 | 86.81 | 86.89 | 85.75 | 85.82 | 627,370 | -0.71(-0.82%) |
Jun 27, 2017 | 88.14 | 88.50 | 86.44 | 86.53 | 446,276 | -1.52(-1.72%) |
Jun 26, 2017 | 88.34 | 88.96 | 87.74 | 88.05 | 359,727 | -0.20(-0.23%) |
Jun 23, 2017 | 87.31 | 88.25 | 1,178,869 | -1.51(-1.68%) | ||
Jun 22, 2017 | 91.87 | 92.15 | 89.70 | 89.76 | 887,663 | -2.07(-2.25%) |
Jun 21, 2017 | 91.94 | 92.53 | 91.63 | 91.83 | 482,000 | -0.05(-0.06%) |
Jun 20, 2017 | 92.45 | 92.45 | 90.93 | 91.88 | 440,153 | -0.58(-0.62%) |
Jun 19, 2017 | 93.05 | 93.35 | 91.19 | 92.46 | 684,647 | -0.34(-0.37%) |
Jun 16, 2017 | 92.32 | 93.13 | 91.82 | 92.80 | 960,080 | +0.06(+0.07%) |
Jun 15, 2017 | 92.65 | 93.16 | 91.01 | 92.73 | 382,986 | -0.44(-0.47%) |
Jun 14, 2017 | 93.08 | 93.91 | 90.50 | 93.17 | 581,563 | +0.09(+0.09%) |
Jun 13, 2017 | 91.82 | 93.18 | 91.23 | 93.08 | 494,082 | +0.89(+0.97%) |
Jun 12, 2017 | 93.58 | 93.99 | 91.52 | 92.19 | 799,709 | -1.19(-1.27%) |
Jun 09, 2017 | 93.90 | 94.16 | 93.14 | 93.38 | 522,998 | -0.78(-0.82%) |
Jun 08, 2017 | 94.35 | 94.50 | 93.42 | 94.16 | 468,805 | -0.35(-0.37%) |
Jun 07, 2017 | 95.40 | 95.40 | 94.19 | 94.51 | 596,239 | -0.99(-1.04%) |
Jun 06, 2017 | 94.32 | 96.16 | 93.78 | 95.50 | 799,457 | +1.26(+1.33%) |
Jun 05, 2017 | 94.59 | 94.86 | 93.04 | 94.24 | 704,448 | -0.39(-0.41%) |
Jun 02, 2017 | 94.68 | 95.75 | 92.75 | 94.64 | 1,396,543 | +1.40(+1.50%) |
Jun 01, 2017 | 93.39 | 93.68 | 92.64 | 93.24 | 599,205 | +0.24(+0.26%) |
May 31, 2017 | 92.67 | 93.72 | 92.32 | 93.00 | 647,452 | +0.72(+0.78%) |
May 30, 2017 | 92.51 | 93.15 | 92.24 | 92.28 | 586,633 | -0.07(-0.08%) |
May 26, 2017 | 90.55 | 93.01 | 90.55 | 92.35 | 1,097,319 | +1.49(+1.64%) |
May 25, 2017 | 91.48 | 91.79 | 90.27 | 90.86 | 708,746 | -0.21(-0.23%) |
May 24, 2017 | 87.89 | 91.80 | 87.79 | 91.07 | 1,385,566 | +3.45(+3.94%) |
May 23, 2017 | 89.44 | 89.60 | 87.44 | 87.62 | 858,179 | -1.52(-1.71%) |
May 22, 2017 | 90.51 | 91.68 | 88.48 | 89.14 | 1,045,849 | -1.33(-1.47%) |
May 19, 2017 | 90.24 | 91.08 | 89.46 | 90.47 | 1,606,166 | +0.05(+0.06%) |
May 18, 2017 | 91.36 | 93.43 | 90.14 | 90.42 | 2,431,864 | -3.17(-3.39%) |
May 17, 2017 | 97.12 | 98.22 | 91.49 | 93.59 | 6,711,407 | +5.02(+5.67%) |
May 16, 2017 | 87.22 | 88.65 | 86.41 | 88.56 | 2,464,973 | +2.03(+2.34%) |
May 15, 2017 | 87.19 | 87.34 | 86.19 | 86.54 | 1,417,711 | -0.64(-0.74%) |
May 12, 2017 | 88.42 | 88.66 | 86.81 | 87.18 | 1,418,106 | -1.71(-1.93%) |
May 11, 2017 | 89.40 | 89.44 | 88.27 | 88.90 | 905,678 | -0.96(-1.06%) |
May 10, 2017 | 88.81 | 90.58 | 88.69 | 89.85 | 835,073 | +0.63(+0.70%) |
May 09, 2017 | 90.27 | 90.53 | 88.70 | 89.23 | 1,007,708 | -1.56(-1.72%) |
May 08, 2017 | 92.06 | 92.14 | 90.65 | 90.79 | 302,252 | -1.30(-1.41%) |
May 05, 2017 | 91.18 | 92.37 | 90.76 | 92.09 | 507,588 | +1.03(+1.14%) |
May 04, 2017 | 89.96 | 91.09 | 89.47 | 91.05 | 510,136 | +0.90(+1.00%) |
May 03, 2017 | 89.89 | 90.36 | 89.33 | 90.15 | 634,478 | +0.10(+0.12%) |
May 02, 2017 | 88.99 | 90.11 | 88.86 | 90.04 | 383,847 | +1.26(+1.42%) |
May 01, 2017 | 88.81 | 89.14 | 88.17 | 88.78 | 374,985 | +0.15(+0.17%) |
Apr 28, 2017 | 89.56 | 89.61 | 88.22 | 88.63 | 463,865 | -0.76(-0.86%) |
Apr 27, 2017 | 88.39 | 89.69 | 88.23 | 89.40 | 570,436 | +1.14(+1.29%) |
Apr 26, 2017 | 88.65 | 89.24 | 88.15 | 88.26 | 725,764 | -0.23(-0.26%) |
Apr 25, 2017 | 89.37 | 88.17 | 88.49 | 591,853 | +0.19(+0.22%) | |
Apr 24, 2017 | 88.57 | 88.85 | 87.63 | 88.30 | 664,677 | +0.43(+0.49%) |
Apr 21, 2017 | 87.61 | 88.49 | 86.95 | 87.86 | 922,815 | +0.38(+0.44%) |
Apr 20, 2017 | 86.23 | 87.66 | 86.23 | 87.48 | 612,698 | +1.83(+2.14%) |
Apr 19, 2017 | 85.32 | 86.22 | 85.26 | 85.64 | 505,647 | +0.45(+0.53%) |
Apr 18, 2017 | 85.61 | 85.77 | 84.66 | 85.19 | 457,527 | -0.52(-0.61%) |
Apr 17, 2017 | 86.27 | 86.90 | 84.94 | 85.71 | 788,252 | -0.20(-0.23%) |
Apr 13, 2017 | 87.10 | 88.67 | 85.70 | 85.91 | 627,097 | -1.17(-1.35%) |
Apr 12, 2017 | 88.77 | 88.77 | 86.77 | 87.09 | 745,311 | -1.82(-2.04%) |
Apr 11, 2017 | 87.76 | 88.90 | 87.48 | 88.90 | 536,940 | +1.16(+1.32%) |
Apr 10, 2017 | 87.66 | 88.51 | 87.66 | 87.75 | 596,973 | -1.04(-1.17%) |
Apr 07, 2017 | 88.42 | 88.94 | 88.23 | 88.79 | 367,865 | +0.13(+0.15%) |
Apr 06, 2017 | 88.60 | 88.91 | 87.94 | 88.66 | 362,167 | +0.28(+0.31%) |
Apr 05, 2017 | 88.83 | 89.65 | 88.26 | 88.38 | 637,253 | -0.03(-0.04%) |
Apr 04, 2017 | 88.31 | 88.99 | 88.14 | 88.42 | 624,839 | -0.15(-0.17%) |
Apr 03, 2017 | 88.62 | 89.09 | 87.61 | 88.56 | 468,767 | +0.15(+0.17%) |
Mar 31, 2017 | 88.30 | 88.84 | 88.23 | 88.42 | 415,608 | -0.07(-0.08%) |
Mar 30, 2017 | 87.83 | 88.50 | 87.73 | 88.49 | 293,679 | +0.68(+0.77%) |
Mar 29, 2017 | 86.79 | 87.97 | 86.79 | 87.81 | 515,410 | +0.75(+0.86%) |
Mar 28, 2017 | 86.01 | 87.27 | 85.88 | 87.06 | 467,757 | +1.05(+1.22%) |
Mar 27, 2017 | 86.37 | 86.70 | 85.44 | 86.01 | 879,421 | -1.07(-1.23%) |
Mar 24, 2017 | 86.79 | 87.27 | 86.40 | 87.08 | 509,951 | +0.57(+0.65%) |
Mar 23, 2017 | 86.04 | 87.03 | 85.75 | 86.51 | 741,648 | +0.39(+0.45%) |
Mar 22, 2017 | 86.03 | 86.48 | 85.38 | 86.12 | 994,929 | +0.09(+0.10%) |
Mar 21, 2017 | 86.91 | 87.65 | 85.91 | 86.04 | 854,749 | -0.49(-0.56%) |
Mar 20, 2017 | 86.47 | 86.86 | 85.79 | 86.52 | 626,608 | -0.15(-0.17%) |
Mar 17, 2017 | 86.75 | 87.40 | 86.50 | 86.67 | 990,995 | -0.16(-0.18%) |
Mar 16, 2017 | 86.07 | 88.10 | 86.07 | 86.83 | 1,139,033 | +0.85(+0.99%) |
Mar 15, 2017 | 84.91 | 86.61 | 84.44 | 85.97 | 795,739 | +1.19(+1.40%) |
Mar 14, 2017 | 84.87 | 85.51 | 84.23 | 84.78 | 863,234 | -0.10(-0.11%) |
Mar 13, 2017 | 84.60 | 85.06 | 84.29 | 84.88 | 755,296 | +0.43(+0.50%) |
Mar 10, 2017 | 83.46 | 84.70 | 83.45 | 84.45 | 1,019,283 | +1.10(+1.32%) |
Mar 09, 2017 | 83.17 | 83.90 | 83.01 | 83.35 | 675,890 | -0.08(-0.09%) |
Mar 08, 2017 | 83.45 | 83.83 | 82.88 | 83.43 | 822,167 | +0.32(+0.39%) |
Mar 07, 2017 | 83.47 | 84.38 | 83.05 | 83.11 | 995,783 | -0.43(-0.52%) |
Mar 06, 2017 | 83.03 | 84.01 | 82.88 | 83.54 | 988,688 | +0.51(+0.62%) |
Mar 03, 2017 | 82.71 | 84.18 | 82.71 | 83.03 | 1,454,335 | +0.28(+0.34%) |
Mar 02, 2017 | 81.03 | 83.07 | 81.02 | 82.75 | 1,171,457 | +1.33(+1.64%) |
Mar 01, 2017 | 81.80 | 82.48 | 80.87 | 81.42 | 1,001,093 | +0.30(+0.37%) |
Feb 28, 2017 | 82.11 | 82.46 | 81.01 | 81.11 | 1,036,118 | -0.94(-1.15%) |
Feb 27, 2017 | 82.00 | 82.85 | 81.79 | 82.06 | 902,591 | -0.08(-0.09%) |
Feb 24, 2017 | 82.26 | 82.72 | 81.31 | 82.14 | 1,920,294 | -1.57(-1.87%) |
Feb 23, 2017 | 80.73 | 85.30 | 80.53 | 83.70 | 5,730,934 | -5.97(-6.66%) |
Feb 22, 2017 | 92.14 | 92.70 | 88.61 | 89.67 | 2,324,819 | -3.26(-3.51%) |
Feb 21, 2017 | 92.98 | 93.43 | 92.15 | 92.94 | 734,916 | -0.08(-0.08%) |
Feb 17, 2017 | 93.02 | 93.02 | 93.02 | 0 | -1.59(-1.68%) | |
Feb 16, 2017 | 94.82 | 94.82 | 93.63 | 94.61 | 578,765 | +0.15(+0.16%) |
Feb 15, 2017 | 94.38 | 95.21 | 93.48 | 94.46 | 653,234 | -0.22(-0.23%) |
Feb 14, 2017 | 94.42 | 95.11 | 93.83 | 94.68 | 474,664 | -0.30(-0.32%) |
Feb 13, 2017 | 97.40 | 97.69 | 94.92 | 94.98 | 572,504 | -1.90(-1.96%) |
Feb 10, 2017 | 96.41 | 97.35 | 95.21 | 96.88 | 851,033 | +2.91(+3.09%) |
Feb 09, 2017 | 93.82 | 94.99 | 93.41 | 93.97 | 383,657 | +0.35(+0.38%) |
Feb 08, 2017 | 92.71 | 93.92 | 92.01 | 93.61 | 266,633 | +0.85(+0.91%) |
Feb 07, 2017 | 92.93 | 93.53 | 92.31 | 92.76 | 461,252 | +0.10(+0.11%) |
Feb 06, 2017 | 93.49 | 93.99 | 92.57 | 92.66 | 481,040 | -1.09(-1.16%) |
Feb 03, 2017 | 92.85 | 94.01 | 92.31 | 93.75 | 249,003 | +1.13(+1.21%) |
Feb 02, 2017 | 92.31 | 93.44 | 91.92 | 92.63 | 410,115 | +0.32(+0.35%) |
Feb 01, 2017 | 93.70 | 94.10 | 92.11 | 92.31 | 330,194 | -1.11(-1.19%) |
Jan 31, 2017 | 92.53 | 93.68 | 91.58 | 93.41 | 381,266 | +0.62(+0.67%) |
Jan 30, 2017 | 92.56 | 92.88 | 91.64 | 92.79 | 250,277 | +0.05(+0.06%) |
Jan 27, 2017 | 93.13 | 93.30 | 91.55 | 92.74 | 685,865 | -0.17(-0.19%) |
Jan 26, 2017 | 93.27 | 94.24 | 92.85 | 92.91 | 313,431 | -0.60(-0.64%) |
Jan 25, 2017 | 93.75 | 94.74 | 93.36 | 93.51 | 281,319 | -0.12(-0.13%) |
Jan 24, 2017 | 93.99 | 94.60 | 93.15 | 93.63 | 335,364 | -0.02(-0.02%) |
Jan 23, 2017 | 93.70 | 94.44 | 92.92 | 93.65 | 243,860 | -0.15(-0.16%) |
Jan 20, 2017 | 92.58 | 94.35 | 92.42 | 93.79 | 311,040 | +0.90(+0.97%) |
Jan 19, 2017 | 93.09 | 93.54 | 92.50 | 92.89 | 360,674 | -0.48(-0.51%) |
Jan 18, 2017 | 93.56 | 93.82 | 92.79 | 93.37 | 370,094 | +0.26(+0.28%) |
Jan 17, 2017 | 93.47 | 94.50 | 92.75 | 93.11 | 259,363 | -0.31(-0.33%) |
Jan 13, 2017 | 93.42 | 93.42 | 93.42 | 0 | -0.92(-0.97%) | |
Jan 12, 2017 | 94.09 | 95.21 | 93.03 | 94.34 | 402,679 | -0.34(-0.36%) |
Jan 11, 2017 | 94.91 | 96.31 | 94.03 | 94.68 | 463,326 | -0.53(-0.55%) |
Jan 10, 2017 | 93.83 | 95.86 | 93.57 | 95.21 | 519,749 | +1.83(+1.96%) |
Jan 09, 2017 | 91.77 | 93.65 | 91.61 | 93.38 | 521,155 | +1.38(+1.51%) |
Jan 06, 2017 | 93.53 | 93.79 | 91.80 | 91.99 | 822,665 | -1.58(-1.69%) |
Jan 05, 2017 | 94.04 | 94.49 | 91.54 | 93.58 | 752,992 | -0.75(-0.80%) |
Jan 04, 2017 | 94.58 | 95.65 | 93.92 | 94.33 | 894,712 | +0.50(+0.54%) |
Jan 03, 2017 | 96.93 | 97.10 | 92.70 | 93.83 | 938,796 | -2.80(-2.90%) |
Dec 30, 2016 | 96.63 | 96.63 | 96.63 | 0 | -0.79(-0.81%) | |
Dec 29, 2016 | 97.05 | 97.48 | 96.12 | 97.42 | 504,692 | +0.50(+0.52%) |
Dec 28, 2016 | 96.71 | 97.08 | 95.58 | 96.92 | 550,183 | +0.33(+0.34%) |
Dec 27, 2016 | 96.35 | 97.12 | 96.31 | 96.59 | 552,170 | +0.15(+0.15%) |
Dec 23, 2016 | 96.44 | 96.44 | 96.44 | 0 | +0.13(+0.13%) | |
Dec 22, 2016 | 96.29 | 96.67 | 95.65 | 96.31 | 289,971 | -0.06(-0.06%) |
Dec 21, 2016 | 96.73 | 97.20 | 96.01 | 96.37 | 274,526 | -0.35(-0.37%) |
Dec 20, 2016 | 96.17 | 97.60 | 95.78 | 96.73 | 457,034 | +0.96(+1.00%) |
Dec 19, 2016 | 95.88 | 96.79 | 95.53 | 95.77 | 448,066 | -0.31(-0.32%) |
Dec 16, 2016 | 96.90 | 97.44 | 95.88 | 96.08 | 1,039,448 | -0.48(-0.50%) |
Dec 15, 2016 | 96.79 | 97.42 | 95.27 | 96.56 | 430,820 | +0.06(+0.06%) |
Dec 14, 2016 | 96.37 | 97.59 | 95.25 | 96.50 | 573,121 | +0.13(+0.13%) |
Dec 13, 2016 | 96.34 | 96.86 | 95.90 | 96.37 | 636,484 | -0.04(-0.04%) |
Dec 12, 2016 | 97.47 | 98.04 | 96.21 | 96.42 | 608,440 | -0.98(-1.00%) |
Dec 09, 2016 | 97.11 | 97.79 | 96.23 | 97.40 | 571,927 | +0.50(+0.52%) |
Dec 08, 2016 | 96.74 | 98.07 | 96.14 | 96.89 | 933,418 | +0.01(+0.01%) |
Dec 07, 2016 | 95.21 | 97.30 | 94.81 | 96.88 | 762,375 | +1.96(+2.06%) |
Dec 06, 2016 | 93.66 | 95.09 | 92.63 | 94.93 | 886,676 | +1.24(+1.32%) |
Dec 05, 2016 | 93.47 | 93.96 | 92.91 | 93.69 | 764,283 | +0.94(+1.02%) |
Dec 02, 2016 | 91.31 | 93.02 | 91.21 | 92.75 | 722,326 | +1.43(+1.56%) |
Dec 01, 2016 | 91.87 | 92.44 | 89.33 | 91.32 | 969,190 | +1.63(+1.81%) |
Nov 30, 2016 | 90.53 | 90.85 | 89.26 | 89.69 | 615,937 | -0.80(-0.89%) |
Nov 29, 2016 | 89.15 | 91.37 | 88.99 | 90.49 | 745,235 | +0.00(+0.00%) |
Nov 28, 2016 | 92.27 | 92.85 | 90.11 | 90.49 | 773,650 | -2.33(-2.51%) |
Nov 25, 2016 | 93.43 | 93.77 | 92.21 | 92.82 | 338,092 | +0.02(+0.02%) |
Nov 23, 2016 | 92.80 | 92.80 | 92.80 | 0 | -0.16(-0.18%) | |
Nov 22, 2016 | 84.85 | 93.18 | 84.09 | 92.97 | 3,885,279 | +5.32(+6.07%) |
Nov 21, 2016 | 87.67 | 88.68 | 87.05 | 87.65 | 1,608,548 | -0.02(-0.02%) |
Nov 18, 2016 | 88.13 | 88.43 | 86.93 | 87.67 | 836,842 | -0.75(-0.85%) |
Nov 17, 2016 | 86.82 | 88.59 | 86.82 | 88.42 | 620,885 | +2.02(+2.34%) |
Nov 16, 2016 | 86.56 | 87.01 | 85.89 | 86.40 | 497,598 | -0.65(-0.74%) |
Nov 15, 2016 | 86.55 | 87.29 | 85.96 | 87.04 | 419,377 | +0.14(+0.16%) |
Nov 14, 2016 | 85.60 | 87.10 | 85.38 | 86.91 | 621,883 | +1.88(+2.21%) |
Nov 11, 2016 | 85.07 | 86.56 | 84.54 | 85.03 | 615,203 | -0.09(-0.11%) |
Nov 10, 2016 | 85.28 | 86.57 | 84.48 | 85.12 | 558,955 | +0.40(+0.47%) |
Nov 09, 2016 | 81.66 | 84.87 | 80.09 | 84.73 | 1,337,585 | +2.01(+2.43%) |
Nov 08, 2016 | 83.59 | 84.49 | 81.84 | 82.72 | 497,251 | -0.90(-1.07%) |
Nov 07, 2016 | 82.97 | 84.17 | 82.68 | 83.61 | 797,120 | +2.17(+2.67%) |
Nov 04, 2016 | 81.08 | 82.64 | 81.00 | 81.44 | 336,717 | +0.34(+0.43%) |
Nov 03, 2016 | 81.96 | 83.20 | 80.97 | 81.10 | 460,617 | -0.61(-0.75%) |
Nov 02, 2016 | 81.20 | 82.28 | 80.56 | 81.71 | 384,185 | +0.71(+0.87%) |
Nov 01, 2016 | 81.11 | 82.23 | 80.83 | 81.00 | 354,318 | +0.18(+0.22%) |
Oct 31, 2016 | 81.52 | 81.69 | 80.53 | 80.82 | 394,035 | -0.42(-0.52%) |
Oct 28, 2016 | 80.29 | 81.53 | 80.21 | 81.24 | 321,735 | +1.03(+1.28%) |
Oct 27, 2016 | 79.58 | 80.70 | 78.48 | 80.22 | 556,256 | +1.26(+1.59%) |
Oct 26, 2016 | 78.87 | 80.26 | 78.79 | 78.96 | 577,944 | -0.32(-0.40%) |
Oct 25, 2016 | 81.40 | 81.79 | 78.74 | 79.28 | 1,511,732 | -4.41(-5.28%) |
Oct 24, 2016 | 83.38 | 83.81 | 82.72 | 83.69 | 578,929 | -1.24(-1.46%) |
Oct 21, 2016 | 83.17 | 85.37 | 82.81 | 84.93 | 454,337 | +1.75(+2.10%) |
Oct 20, 2016 | 83.44 | 83.76 | 81.34 | 83.18 | 831,744 | -0.84(-1.01%) |
Oct 19, 2016 | 83.62 | 84.98 | 83.60 | 84.03 | 344,813 | +0.26(+0.31%) |
Oct 18, 2016 | 83.01 | 84.54 | 82.55 | 83.77 | 814,205 | +1.50(+1.82%) |
Oct 17, 2016 | 82.35 | 83.09 | 81.90 | 82.27 | 267,419 | -0.10(-0.13%) |
Oct 14, 2016 | 82.35 | 82.97 | 81.81 | 82.37 | 413,261 | +0.41(+0.49%) |
Oct 13, 2016 | 81.88 | 82.35 | 81.51 | 81.97 | 215,901 | -0.65(-0.78%) |
Oct 12, 2016 | 81.72 | 83.19 | 81.33 | 82.61 | 423,947 | +0.89(+1.09%) |
Oct 11, 2016 | 83.10 | 83.10 | 81.59 | 81.72 | 357,357 | -1.44(-1.73%) |
Oct 10, 2016 | 81.77 | 83.41 | 81.73 | 83.16 | 511,677 | +1.47(+1.79%) |
Oct 07, 2016 | 81.15 | 81.89 | 80.76 | 81.70 | 620,815 | +0.81(+1.00%) |
Oct 06, 2016 | 80.52 | 81.66 | 79.76 | 80.89 | 509,184 | +0.00(+0.00%) |
Oct 05, 2016 | 81.65 | 81.80 | 80.62 | 80.89 | 422,682 | -0.85(-1.04%) |
Oct 04, 2016 | 82.44 | 83.23 | 81.43 | 81.74 | 388,064 | -0.33(-0.40%) |