Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 115.72 | 116.97 | 115.63 | 116.54 | 2,000,544 | +0.49(+0.43%) |
Sep 28, 2017 | 114.50 | 116.08 | 114.04 | 116.05 | 2,332,156 | +1.72(+1.51%) |
Sep 27, 2017 | 114.13 | 114.33 | 3,119,038 | -1.43(-1.23%) | ||
Sep 26, 2017 | 116.58 | 117.05 | 113.79 | 115.75 | 3,243,714 | -0.82(-0.71%) |
Sep 25, 2017 | 116.93 | 117.41 | 116.30 | 116.58 | 2,281,950 | -0.33(-0.28%) |
Sep 22, 2017 | 117.27 | 118.09 | 116.39 | 116.91 | 3,701,467 | -1.37(-1.16%) |
Sep 21, 2017 | 119.24 | 119.54 | 118.28 | 118.28 | 2,308,099 | -0.85(-0.71%) |
Sep 20, 2017 | 119.77 | 120.16 | 118.34 | 119.13 | 3,390,508 | -0.49(-0.41%) |
Sep 19, 2017 | 122.84 | 123.52 | 117.75 | 119.62 | 6,491,011 | -3.22(-2.62%) |
Sep 18, 2017 | 123.05 | 124.08 | 122.63 | 122.84 | 1,804,702 | -0.20(-0.16%) |
Sep 15, 2017 | 121.39 | 123.15 | 121.22 | 123.04 | 3,783,826 | +1.83(+1.51%) |
Sep 14, 2017 | 121.18 | 121.42 | 119.99 | 121.21 | 3,275,167 | -0.72(-0.59%) |
Sep 13, 2017 | 122.97 | 123.06 | 121.67 | 121.93 | 2,460,395 | -0.96(-0.78%) |
Sep 12, 2017 | 124.00 | 124.13 | 122.06 | 122.89 | 2,426,408 | -1.14(-0.92%) |
Sep 11, 2017 | 124.24 | 124.60 | 122.71 | 124.03 | 2,595,218 | +1.01(+0.82%) |
Sep 08, 2017 | 124.56 | 124.56 | 122.56 | 123.02 | 2,640,707 | -1.70(-1.36%) |
Sep 07, 2017 | 124.14 | 124.75 | 123.90 | 124.72 | 2,071,190 | +0.78(+0.63%) |
Sep 06, 2017 | 124.73 | 124.99 | 123.94 | 123.94 | 1,627,195 | -0.74(-0.59%) |
Sep 05, 2017 | 123.86 | 124.86 | 123.60 | 124.68 | 1,941,364 | +0.99(+0.80%) |
Sep 01, 2017 | 125.86 | 125.86 | 123.23 | 123.69 | 2,081,415 | -1.94(-1.54%) |
Aug 31, 2017 | 125.05 | 126.16 | 124.63 | 125.62 | 2,702,720 | +0.45(+0.36%) |
Aug 30, 2017 | 123.58 | 125.27 | 123.30 | 125.17 | 2,066,055 | +1.38(+1.12%) |
Aug 29, 2017 | 123.11 | 124.42 | 122.94 | 123.79 | 1,388,904 | +0.09(+0.08%) |
Aug 28, 2017 | 122.43 | 123.98 | 122.43 | 123.69 | 1,858,905 | +1.31(+1.07%) |
Aug 25, 2017 | 122.79 | 123.96 | 122.17 | 122.39 | 1,477,881 | +0.37(+0.31%) |
Aug 24, 2017 | 121.38 | 122.40 | 120.92 | 122.01 | 1,860,932 | +0.81(+0.67%) |
Aug 23, 2017 | 120.48 | 121.43 | 120.24 | 121.20 | 1,086,135 | +0.64(+0.53%) |
Aug 22, 2017 | 119.88 | 120.71 | 119.60 | 120.56 | 1,214,320 | +0.69(+0.57%) |
Aug 21, 2017 | 118.95 | 120.03 | 118.90 | 119.88 | 1,821,978 | +1.09(+0.92%) |
Aug 18, 2017 | 118.31 | 119.11 | 117.70 | 118.79 | 1,313,238 | +0.30(+0.25%) |
Aug 17, 2017 | 119.66 | 120.07 | 118.49 | 118.49 | 1,127,091 | -1.22(-1.02%) |
Aug 16, 2017 | 118.79 | 119.75 | 118.52 | 119.71 | 1,572,733 | +1.19(+1.00%) |
Aug 15, 2017 | 118.50 | 118.92 | 117.87 | 118.53 | 1,633,595 | -0.24(-0.20%) |
Aug 14, 2017 | 116.58 | 118.81 | 116.58 | 118.76 | 1,942,681 | +2.79(+2.41%) |
Aug 11, 2017 | 116.41 | 116.90 | 115.64 | 115.97 | 1,026,302 | -0.13(-0.11%) |
Aug 10, 2017 | 116.50 | 117.19 | 116.08 | 116.10 | 1,217,080 | -0.87(-0.74%) |
Aug 09, 2017 | 115.71 | 117.42 | 115.67 | 116.97 | 1,554,810 | +1.03(+0.89%) |
Aug 08, 2017 | 116.66 | 116.72 | 115.54 | 115.93 | 1,571,593 | -1.22(-1.04%) |
Aug 07, 2017 | 116.57 | 117.23 | 116.20 | 117.15 | 1,150,988 | +0.42(+0.36%) |
Aug 04, 2017 | 116.67 | 117.10 | 116.37 | 116.73 | 1,093,594 | +0.36(+0.31%) |
Aug 03, 2017 | 117.14 | 117.25 | 116.11 | 116.37 | 1,958,626 | -0.70(-0.59%) |
Aug 02, 2017 | 115.46 | 117.21 | 115.08 | 117.07 | 2,839,196 | +1.70(+1.47%) |
Aug 01, 2017 | 115.59 | 115.75 | 114.98 | 115.37 | 2,799,029 | -0.30(-0.26%) |
Jul 31, 2017 | 117.66 | 118.05 | 115.18 | 115.67 | 2,812,847 | -1.71(-1.45%) |
Jul 28, 2017 | 114.69 | 117.76 | 114.39 | 117.38 | 2,324,866 | +2.95(+2.58%) |
Jul 27, 2017 | 118.04 | 118.36 | 113.70 | 114.43 | 3,457,355 | -2.55(-2.18%) |
Jul 26, 2017 | 115.67 | 117.08 | 115.63 | 116.98 | 1,576,866 | +1.06(+0.91%) |
Jul 25, 2017 | 116.86 | 116.86 | 115.42 | 115.92 | 1,420,558 | -0.38(-0.33%) |
Jul 24, 2017 | 116.22 | 117.08 | 115.48 | 116.30 | 1,611,672 | +0.14(+0.12%) |
Jul 21, 2017 | 115.39 | 116.30 | 115.07 | 116.16 | 1,818,120 | +0.56(+0.48%) |
Jul 20, 2017 | 115.12 | 116.60 | 115.11 | 115.60 | 2,453,852 | +0.70(+0.61%) |
Jul 19, 2017 | 115.06 | 115.96 | 113.98 | 114.90 | 3,250,402 | -0.64(-0.56%) |
Jul 18, 2017 | 114.82 | 117.09 | 114.61 | 115.55 | 2,678,199 | +0.66(+0.58%) |
Jul 17, 2017 | 115.45 | 115.73 | 114.33 | 114.89 | 1,719,373 | -0.54(-0.47%) |
Jul 14, 2017 | 115.67 | 114.44 | 115.43 | 1,417,055 | +1.61(+1.42%) | |
Jul 13, 2017 | 113.60 | 114.11 | 113.33 | 113.82 | 1,126,163 | +0.22(+0.19%) |
Jul 12, 2017 | 111.83 | 113.91 | 111.54 | 113.60 | 1,338,154 | +2.50(+2.25%) |
Jul 11, 2017 | 111.31 | 111.85 | 111.08 | 111.09 | 1,311,315 | -0.24(-0.21%) |
Jul 10, 2017 | 113.39 | 113.41 | 111.32 | 111.33 | 1,499,214 | -1.64(-1.45%) |
Jul 07, 2017 | 112.07 | 113.53 | 111.47 | 112.97 | 1,478,106 | +1.36(+1.22%) |
Jul 06, 2017 | 112.11 | 111.15 | 111.61 | 1,472,223 | -0.60(-0.54%) | |
Jul 05, 2017 | 111.38 | 112.43 | 111.19 | 112.21 | 2,012,586 | +0.71(+0.64%) |
Jul 03, 2017 | 112.53 | 112.99 | 111.00 | 111.50 | 1,476,492 | -0.77(-0.69%) |
Jun 30, 2017 | 112.79 | 113.42 | 112.15 | 112.27 | 2,923,135 | -0.42(-0.38%) |
Jun 29, 2017 | 113.13 | 113.13 | 111.85 | 112.70 | 2,355,616 | -1.45(-1.27%) |
Jun 28, 2017 | 115.10 | 115.64 | 113.93 | 114.15 | 2,500,466 | -1.04(-0.90%) |
Jun 27, 2017 | 114.21 | 115.44 | 113.69 | 115.18 | 4,913,178 | +2.79(+2.48%) |
Jun 26, 2017 | 112.17 | 112.44 | 111.24 | 112.39 | 1,515,762 | +0.49(+0.44%) |
Jun 23, 2017 | 111.14 | 111.94 | 110.80 | 111.90 | 1,996,419 | +0.86(+0.77%) |
Jun 22, 2017 | 111.15 | 111.61 | 110.86 | 111.04 | 1,501,111 | +0.22(+0.20%) |
Jun 21, 2017 | 111.31 | 111.53 | 110.58 | 110.82 | 1,935,095 | -0.50(-0.45%) |
Jun 20, 2017 | 112.15 | 112.58 | 110.73 | 111.32 | 1,603,852 | -0.96(-0.85%) |
Jun 19, 2017 | 112.25 | 112.83 | 111.69 | 112.28 | 1,704,067 | +0.32(+0.29%) |
Jun 16, 2017 | 111.27 | 112.21 | 110.78 | 111.96 | 2,149,418 | +0.92(+0.82%) |
Jun 15, 2017 | 109.90 | 111.63 | 109.59 | 111.04 | 1,470,096 | +0.86(+0.78%) |
Jun 14, 2017 | 110.89 | 111.42 | 109.91 | 110.19 | 1,509,671 | +0.26(+0.24%) |
Jun 13, 2017 | 109.13 | 110.00 | 108.86 | 109.92 | 1,553,659 | +0.85(+0.78%) |
Jun 12, 2017 | 108.89 | 109.71 | 105.74 | 109.07 | 2,437,310 | -0.93(-0.84%) |
Jun 09, 2017 | 110.13 | 111.21 | 109.60 | 110.00 | 1,903,549 | -0.58(-0.53%) |
Jun 08, 2017 | 111.61 | 109.24 | 110.58 | 2,363,612 | -0.72(-0.64%) | |
Jun 07, 2017 | 111.26 | 111.52 | 109.85 | 111.30 | 1,989,478 | +0.10(+0.09%) |
Jun 06, 2017 | 111.22 | 111.89 | 110.81 | 111.20 | 2,231,456 | +0.08(+0.07%) |
Jun 05, 2017 | 111.74 | 111.99 | 110.74 | 111.12 | 1,786,086 | -0.74(-0.66%) |
Jun 02, 2017 | 111.81 | 112.38 | 111.28 | 111.87 | 1,620,292 | +0.56(+0.50%) |
Jun 01, 2017 | 111.41 | 111.43 | 110.61 | 111.31 | 1,447,192 | +0.54(+0.49%) |
May 31, 2017 | 111.86 | 112.85 | 110.72 | 110.77 | 3,018,796 | -0.79(-0.70%) |
May 30, 2017 | 110.62 | 115.78 | 110.44 | 111.55 | 2,452,666 | +0.85(+0.77%) |
May 26, 2017 | 110.77 | 110.98 | 110.18 | 110.70 | 1,065,026 | +0.05(+0.05%) |
May 25, 2017 | 109.40 | 111.46 | 108.92 | 110.65 | 1,725,998 | +1.48(+1.35%) |
May 24, 2017 | 108.63 | 109.53 | 108.63 | 109.17 | 1,774,601 | +0.48(+0.44%) |
May 23, 2017 | 108.80 | 109.08 | 108.60 | 108.69 | 1,576,778 | +0.00(+0.00%) |
May 22, 2017 | 108.32 | 109.00 | 106.99 | 108.69 | 1,716,280 | +0.35(+0.32%) |
May 19, 2017 | 108.17 | 112.18 | 107.73 | 108.34 | 3,228,599 | +0.29(+0.27%) |
May 18, 2017 | 109.76 | 109.81 | 105.96 | 108.06 | 4,786,951 | -2.33(-2.11%) |
May 17, 2017 | 108.19 | 111.53 | 108.19 | 110.39 | 4,100,278 | +2.00(+1.85%) |
May 16, 2017 | 108.07 | 108.83 | 107.49 | 108.39 | 1,495,050 | +0.37(+0.34%) |
May 15, 2017 | 106.41 | 108.30 | 106.30 | 108.02 | 1,901,511 | +1.53(+1.43%) |
May 12, 2017 | 106.64 | 106.91 | 106.30 | 106.49 | 1,877,520 | -0.14(-0.13%) |
May 11, 2017 | 107.53 | 107.53 | 106.35 | 106.62 | 2,119,637 | -0.69(-0.64%) |
May 10, 2017 | 108.08 | 108.20 | 107.18 | 107.31 | 1,806,454 | -0.84(-0.77%) |
May 09, 2017 | 108.82 | 108.93 | 107.97 | 108.15 | 1,753,060 | -0.66(-0.60%) |
May 08, 2017 | 108.92 | 109.05 | 107.91 | 108.81 | 1,595,605 | +0.15(+0.14%) |
May 05, 2017 | 107.77 | 108.78 | 107.35 | 108.66 | 1,940,624 | +1.10(+1.02%) |
May 04, 2017 | 106.99 | 107.94 | 106.39 | 107.56 | 1,971,286 | +0.51(+0.47%) |
May 03, 2017 | 108.59 | 108.59 | 107.01 | 107.05 | 2,103,230 | -0.95(-0.88%) |
May 02, 2017 | 107.85 | 108.59 | 107.69 | 108.00 | 3,106,433 | +0.34(+0.31%) |
May 01, 2017 | 106.86 | 108.07 | 106.30 | 107.66 | 3,889,741 | +1.33(+1.25%) |
Apr 28, 2017 | 105.93 | 106.55 | 105.44 | 106.34 | 3,375,805 | +0.14(+0.14%) |
Apr 27, 2017 | 106.69 | 103.66 | 106.19 | 5,805,175 | +2.50(+2.41%) | |
Apr 26, 2017 | 104.23 | 104.66 | 103.62 | 103.69 | 2,537,604 | -0.95(-0.91%) |
Apr 25, 2017 | 105.36 | 105.38 | 104.47 | 104.65 | 2,656,109 | +0.08(+0.07%) |
Apr 24, 2017 | 105.47 | 105.86 | 104.42 | 104.57 | 2,671,876 | -0.49(-0.47%) |
Apr 21, 2017 | 104.88 | 105.15 | 104.34 | 105.06 | 1,922,262 | +0.11(+0.10%) |
Apr 20, 2017 | 105.30 | 105.48 | 104.68 | 104.95 | 4,223,687 | -0.31(-0.30%) |
Apr 19, 2017 | 105.68 | 105.90 | 105.00 | 105.26 | 2,761,410 | -0.16(-0.15%) |
Apr 18, 2017 | 104.74 | 105.62 | 104.55 | 105.42 | 2,890,038 | +0.52(+0.49%) |
Apr 17, 2017 | 103.91 | 104.94 | 103.91 | 104.91 | 2,218,932 | +1.39(+1.35%) |
Apr 13, 2017 | 103.64 | 104.11 | 103.22 | 103.52 | 2,253,017 | +0.19(+0.19%) |
Apr 12, 2017 | 103.37 | 103.81 | 103.08 | 103.32 | 2,884,525 | -0.33(-0.32%) |
Apr 11, 2017 | 103.89 | 105.03 | 103.36 | 103.65 | 2,919,687 | +0.24(+0.23%) |
Apr 10, 2017 | 102.70 | 103.53 | 102.65 | 103.41 | 2,404,996 | +0.83(+0.81%) |
Apr 07, 2017 | 102.46 | 103.07 | 102.22 | 102.59 | 2,350,539 | +0.14(+0.14%) |
Apr 06, 2017 | 101.41 | 102.55 | 101.17 | 102.44 | 2,213,302 | +1.10(+1.09%) |
Apr 05, 2017 | 101.54 | 102.27 | 101.28 | 101.34 | 2,405,601 | -0.08(-0.08%) |
Apr 04, 2017 | 101.57 | 102.14 | 101.23 | 101.43 | 2,035,882 | -0.34(-0.34%) |
Apr 03, 2017 | 102.01 | 102.40 | 101.18 | 101.77 | 2,466,302 | -0.33(-0.32%) |
Mar 31, 2017 | 101.34 | 102.36 | 101.20 | 102.10 | 3,231,026 | +0.53(+0.52%) |
Mar 30, 2017 | 101.46 | 101.72 | 100.95 | 101.57 | 2,137,162 | -0.11(-0.11%) |
Mar 29, 2017 | 100.97 | 101.92 | 100.94 | 101.68 | 2,697,409 | +0.55(+0.54%) |
Mar 28, 2017 | 100.81 | 101.41 | 100.40 | 101.13 | 2,689,395 | +0.32(+0.32%) |
Mar 27, 2017 | 99.73 | 101.01 | 99.59 | 100.81 | 3,599,216 | +0.58(+0.58%) |
Mar 24, 2017 | 100.12 | 100.60 | 99.86 | 100.23 | 2,947,265 | +0.31(+0.31%) |
Mar 23, 2017 | 99.49 | 100.39 | 99.18 | 99.92 | 3,124,158 | +0.54(+0.54%) |
Mar 22, 2017 | 98.73 | 99.63 | 98.11 | 99.39 | 3,393,841 | +1.32(+1.34%) |
Mar 21, 2017 | 97.91 | 99.58 | 97.71 | 98.07 | 3,397,390 | +0.64(+0.66%) |
Mar 20, 2017 | 97.47 | 98.17 | 97.23 | 97.43 | 2,420,531 | -0.03(-0.03%) |
Mar 17, 2017 | 96.91 | 97.68 | 96.66 | 97.45 | 3,853,945 | +0.77(+0.80%) |
Mar 16, 2017 | 97.21 | 97.44 | 96.41 | 96.68 | 2,159,624 | -0.16(-0.16%) |
Mar 15, 2017 | 95.87 | 97.49 | 95.72 | 96.84 | 2,514,667 | +1.06(+1.11%) |
Mar 14, 2017 | 95.68 | 96.38 | 95.48 | 95.78 | 1,685,694 | -0.20(-0.21%) |
Mar 13, 2017 | 95.51 | 96.20 | 95.10 | 95.98 | 1,901,359 | +0.57(+0.60%) |
Mar 10, 2017 | 94.93 | 95.93 | 95.02 | 95.41 | 1,796,920 | +0.49(+0.51%) |
Mar 09, 2017 | 95.28 | 95.51 | 94.74 | 94.93 | 2,399,119 | -0.20(-0.21%) |
Mar 08, 2017 | 95.81 | 96.35 | 95.07 | 95.13 | 2,393,250 | -1.23(-1.27%) |
Mar 07, 2017 | 96.04 | 96.81 | 95.71 | 96.35 | 2,862,195 | -0.01(-0.01%) |
Mar 06, 2017 | 96.92 | 97.05 | 96.00 | 96.36 | 2,154,444 | -0.81(-0.83%) |
Mar 03, 2017 | 96.25 | 97.24 | 96.06 | 97.17 | 1,661,443 | +0.72(+0.75%) |
Mar 02, 2017 | 95.61 | 96.81 | 94.89 | 96.45 | 3,086,251 | +0.81(+0.85%) |
Mar 01, 2017 | 96.42 | 96.50 | 94.99 | 95.63 | 3,332,098 | -0.80(-0.83%) |
Feb 28, 2017 | 95.04 | 97.19 | 95.00 | 96.43 | 3,572,654 | +1.22(+1.28%) |
Feb 27, 2017 | 95.77 | 96.49 | 94.75 | 95.21 | 3,446,770 | +0.38(+0.40%) |
Feb 24, 2017 | 94.14 | 95.10 | 93.89 | 94.83 | 3,082,421 | +0.58(+0.62%) |
Feb 23, 2017 | 93.39 | 94.30 | 93.36 | 94.25 | 2,658,594 | +0.99(+1.06%) |
Feb 22, 2017 | 93.55 | 93.94 | 92.91 | 93.26 | 2,627,710 | -0.13(-0.14%) |
Feb 21, 2017 | 90.82 | 93.43 | 90.74 | 93.40 | 3,586,247 | +2.58(+2.84%) |
Feb 17, 2017 | 90.82 | 90.82 | 90.82 | 0 | +0.34(+0.37%) | |
Feb 16, 2017 | 89.84 | 90.70 | 89.76 | 90.48 | 1,573,910 | +0.50(+0.56%) |
Feb 15, 2017 | 89.96 | 90.20 | 89.05 | 89.98 | 1,621,919 | +0.28(+0.31%) |
Feb 14, 2017 | 90.42 | 90.42 | 88.89 | 89.70 | 1,881,566 | -0.65(-0.72%) |
Feb 13, 2017 | 88.78 | 90.46 | 88.71 | 90.35 | 2,351,707 | +1.73(+1.95%) |
Feb 10, 2017 | 88.63 | 88.84 | 87.98 | 88.62 | 1,461,987 | -0.24(-0.27%) |
Feb 09, 2017 | 87.53 | 89.05 | 86.92 | 88.86 | 3,005,928 | +1.24(+1.42%) |
Feb 08, 2017 | 87.00 | 87.73 | 86.83 | 87.62 | 1,549,839 | +0.70(+0.80%) |
Feb 07, 2017 | 87.08 | 87.31 | 86.45 | 86.92 | 1,600,048 | -0.14(-0.16%) |
Feb 06, 2017 | 88.26 | 88.54 | 86.58 | 87.06 | 2,548,872 | -1.35(-1.53%) |
Feb 03, 2017 | 88.06 | 88.75 | 88.00 | 88.42 | 3,557,687 | +0.96(+1.10%) |
Feb 02, 2017 | 86.76 | 87.63 | 86.58 | 87.46 | 1,574,404 | +0.70(+0.80%) |
Feb 01, 2017 | 87.03 | 87.23 | 86.54 | 86.76 | 2,269,710 | -0.18(-0.21%) |
Jan 31, 2017 | 86.98 | 87.36 | 86.66 | 86.94 | 1,638,336 | +0.41(+0.48%) |
Jan 30, 2017 | 87.41 | 87.41 | 86.30 | 86.53 | 1,797,381 | -0.68(-0.78%) |
Jan 27, 2017 | 87.71 | 88.02 | 87.08 | 87.21 | 1,436,909 | -0.40(-0.46%) |
Jan 26, 2017 | 87.48 | 88.32 | 87.16 | 87.62 | 1,514,978 | +0.32(+0.37%) |
Jan 25, 2017 | 88.05 | 88.11 | 87.11 | 87.30 | 2,444,983 | -0.55(-0.62%) |
Jan 24, 2017 | 88.18 | 88.18 | 87.39 | 87.84 | 2,170,937 | -0.18(-0.20%) |
Jan 23, 2017 | 87.78 | 88.37 | 87.58 | 88.02 | 2,646,245 | +0.49(+0.56%) |
Jan 20, 2017 | 88.07 | 88.56 | 87.34 | 87.53 | 3,093,675 | -0.20(-0.23%) |
Jan 19, 2017 | 88.77 | 88.77 | 87.25 | 87.73 | 2,080,308 | -1.03(-1.16%) |
Jan 18, 2017 | 88.42 | 89.40 | 88.24 | 88.77 | 2,473,748 | +0.42(+0.48%) |
Jan 17, 2017 | 87.01 | 88.36 | 86.87 | 88.35 | 2,446,921 | +1.44(+1.66%) |
Jan 13, 2017 | 86.90 | 86.90 | 86.90 | 0 | -0.63(-0.72%) | |
Jan 12, 2017 | 87.10 | 87.58 | 86.63 | 87.53 | 1,867,748 | +0.31(+0.36%) |
Jan 11, 2017 | 86.93 | 87.51 | 86.11 | 87.22 | 3,132,744 | +0.28(+0.32%) |
Jan 10, 2017 | 88.41 | 88.42 | 86.67 | 86.94 | 2,699,248 | -1.28(-1.45%) |
Jan 09, 2017 | 88.63 | 88.89 | 88.16 | 88.22 | 2,712,127 | -0.21(-0.24%) |
Jan 06, 2017 | 88.99 | 89.30 | 88.36 | 88.43 | 2,375,256 | -0.59(-0.66%) |
Jan 05, 2017 | 89.05 | 89.41 | 88.53 | 89.02 | 2,285,413 | -0.31(-0.35%) |
Jan 04, 2017 | 89.39 | 89.83 | 89.21 | 89.33 | 2,048,379 | +0.16(+0.18%) |
Jan 03, 2017 | 89.66 | 89.78 | 88.49 | 89.17 | 2,667,571 | +0.39(+0.44%) |
Dec 30, 2016 | 88.78 | 88.78 | 88.78 | 0 | -0.60(-0.67%) | |
Dec 29, 2016 | 88.97 | 89.69 | 88.84 | 89.37 | 1,891,641 | +0.46(+0.52%) |
Dec 28, 2016 | 89.47 | 89.55 | 88.80 | 88.91 | 1,331,300 | -0.38(-0.42%) |
Dec 27, 2016 | 89.26 | 89.73 | 89.06 | 89.29 | 1,159,786 | +0.22(+0.25%) |
Dec 23, 2016 | 89.07 | 89.07 | 89.07 | 0 | +0.01(+0.01%) | |
Dec 22, 2016 | 88.84 | 89.07 | 87.98 | 89.06 | 1,280,313 | +0.00(+0.00%) |
Dec 21, 2016 | 89.38 | 90.02 | 89.01 | 89.06 | 1,592,006 | -0.32(-0.36%) |
Dec 20, 2016 | 89.47 | 90.12 | 89.03 | 89.38 | 2,001,514 | +0.03(+0.03%) |
Dec 19, 2016 | 88.95 | 89.54 | 88.39 | 89.35 | 1,771,831 | +0.96(+1.09%) |
Dec 16, 2016 | 88.84 | 89.21 | 88.22 | 88.39 | 3,489,068 | -0.22(-0.25%) |
Dec 15, 2016 | 88.51 | 89.20 | 88.25 | 88.61 | 2,935,174 | -0.37(-0.41%) |
Dec 14, 2016 | 88.67 | 90.37 | 88.24 | 88.98 | 5,333,911 | +0.31(+0.35%) |
Dec 13, 2016 | 87.45 | 89.08 | 87.27 | 88.67 | 3,663,319 | +1.87(+2.16%) |
Dec 12, 2016 | 85.79 | 87.60 | 85.76 | 86.80 | 4,192,437 | +0.82(+0.95%) |
Dec 09, 2016 | 85.61 | 86.16 | 85.57 | 85.98 | 3,954,598 | +0.43(+0.51%) |
Dec 08, 2016 | 85.38 | 86.77 | 85.03 | 85.54 | 4,158,561 | +0.16(+0.19%) |
Dec 07, 2016 | 84.80 | 85.56 | 84.28 | 85.39 | 5,470,486 | +1.13(+1.34%) |
Dec 06, 2016 | 86.15 | 86.19 | 84.21 | 84.26 | 3,690,631 | -0.99(-1.17%) |
Dec 05, 2016 | 85.50 | 85.68 | 84.57 | 85.25 | 3,315,950 | -0.44(-0.52%) |
Dec 02, 2016 | 84.81 | 86.15 | 84.60 | 85.69 | 3,807,380 | +1.33(+1.57%) |
Dec 01, 2016 | 84.68 | 85.18 | 83.32 | 84.37 | 5,985,319 | -1.08(-1.26%) |
Nov 30, 2016 | 88.82 | 88.93 | 85.38 | 85.44 | 7,019,820 | -3.16(-3.56%) |
Nov 29, 2016 | 88.84 | 89.63 | 88.23 | 88.60 | 2,394,737 | -0.05(-0.06%) |
Nov 28, 2016 | 89.55 | 90.26 | 88.52 | 88.65 | 2,976,803 | -0.99(-1.11%) |
Nov 25, 2016 | 89.20 | 90.14 | 89.13 | 89.65 | 858,966 | +0.43(+0.49%) |
Nov 23, 2016 | 89.21 | 89.21 | 89.21 | 0 | -1.00(-1.11%) | |
Nov 22, 2016 | 88.85 | 90.37 | 88.08 | 90.21 | 2,993,385 | +1.73(+1.95%) |
Nov 21, 2016 | 88.87 | 89.48 | 88.33 | 88.49 | 3,526,062 | +0.69(+0.78%) |
Nov 18, 2016 | 88.34 | 88.92 | 86.86 | 87.80 | 3,344,522 | -0.38(-0.43%) |
Nov 17, 2016 | 87.99 | 89.55 | 87.53 | 88.18 | 3,871,322 | +0.09(+0.10%) |
Nov 16, 2016 | 86.47 | 88.29 | 86.10 | 88.08 | 3,527,696 | +1.62(+1.87%) |
Nov 15, 2016 | 86.14 | 88.28 | 86.06 | 86.46 | 4,142,881 | +0.77(+0.90%) |
Nov 14, 2016 | 87.87 | 88.08 | 83.89 | 85.69 | 8,948,297 | -2.62(-2.97%) |
Nov 11, 2016 | 88.15 | 89.34 | 86.99 | 88.32 | 5,125,001 | +0.00(+0.00%) |
Nov 10, 2016 | 91.50 | 91.50 | 86.20 | 88.32 | 10,415,415 | -2.93(-3.21%) |
Nov 09, 2016 | 94.48 | 95.50 | 90.70 | 91.25 | 7,562,916 | -5.61(-5.79%) |
Nov 08, 2016 | 96.50 | 97.04 | 96.46 | 96.86 | 2,103,238 | +0.62(+0.64%) |
Nov 07, 2016 | 95.75 | 96.35 | 95.34 | 96.24 | 2,080,452 | +1.85(+1.96%) |
Nov 04, 2016 | 94.90 | 94.93 | 94.39 | 94.39 | 2,983,220 | -0.24(-0.26%) |
Nov 03, 2016 | 94.54 | 95.03 | 93.59 | 94.63 | 2,589,229 | +0.30(+0.32%) |
Nov 02, 2016 | 95.85 | 96.10 | 93.77 | 94.33 | 4,494,188 | -1.87(-1.95%) |
Nov 01, 2016 | 97.91 | 98.14 | 95.72 | 96.21 | 3,072,015 | -1.70(-1.74%) |
Oct 31, 2016 | 97.71 | 98.08 | 97.09 | 97.91 | 2,338,200 | +0.89(+0.91%) |
Oct 28, 2016 | 96.95 | 97.81 | 96.34 | 97.02 | 3,328,779 | +0.61(+0.63%) |
Oct 27, 2016 | 97.53 | 98.11 | 96.28 | 96.41 | 3,939,981 | -0.23(-0.23%) |
Oct 26, 2016 | 97.04 | 97.13 | 96.47 | 96.64 | 2,943,896 | -0.90(-0.93%) |
Oct 25, 2016 | 97.25 | 97.88 | 96.99 | 97.54 | 1,853,566 | +0.00(+0.00%) |
Oct 24, 2016 | 97.02 | 98.66 | 97.02 | 97.54 | 2,393,305 | +0.87(+0.90%) |
Oct 21, 2016 | 95.24 | 96.74 | 94.91 | 96.67 | 2,307,932 | +0.74(+0.77%) |
Oct 20, 2016 | 96.13 | 96.39 | 95.01 | 95.94 | 2,025,113 | -0.41(-0.42%) |
Oct 19, 2016 | 95.60 | 96.36 | 95.19 | 96.35 | 1,888,053 | +0.98(+1.02%) |
Oct 18, 2016 | 95.54 | 95.86 | 94.70 | 95.37 | 1,299,326 | +0.68(+0.71%) |
Oct 17, 2016 | 94.40 | 95.09 | 94.31 | 94.69 | 2,095,477 | -0.01(-0.01%) |
Oct 14, 2016 | 94.38 | 95.74 | 94.17 | 94.70 | 2,698,780 | +0.54(+0.58%) |
Oct 13, 2016 | 93.00 | 94.21 | 92.63 | 94.16 | 2,788,675 | +0.97(+1.04%) |
Oct 12, 2016 | 90.87 | 93.67 | 90.87 | 93.19 | 2,897,437 | +2.17(+2.39%) |
Oct 11, 2016 | 91.21 | 91.47 | 90.43 | 91.02 | 1,775,273 | -0.41(-0.45%) |
Oct 10, 2016 | 90.69 | 91.60 | 90.66 | 91.43 | 1,473,535 | +0.77(+0.85%) |
Oct 07, 2016 | 90.82 | 91.56 | 90.07 | 90.66 | 2,748,029 | +0.00(+0.00%) |
Oct 06, 2016 | 89.52 | 90.86 | 88.59 | 90.66 | 3,480,033 | +0.89(+1.00%) |
Oct 05, 2016 | 92.44 | 92.62 | 89.61 | 89.76 | 4,543,290 | -2.65(-2.87%) |
Oct 04, 2016 | 93.78 | 93.78 | 92.05 | 92.41 | 3,079,002 | -1.37(-1.46%) |