Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 107.98 | 109.62 | 107.47 | 109.41 | 307,605 | +1.63(+1.51%) |
Sep 28, 2017 | 108.44 | 108.81 | 106.33 | 107.78 | 595,507 | -1.30(-1.19%) |
Sep 27, 2017 | 110.94 | 110.94 | 107.84 | 109.08 | 537,953 | -1.51(-1.37%) |
Sep 26, 2017 | 112.50 | 113.22 | 109.07 | 110.59 | 436,529 | -2.28(-2.02%) |
Sep 25, 2017 | 115.52 | 115.86 | 112.47 | 112.88 | 259,003 | -2.72(-2.36%) |
Sep 22, 2017 | 114.30 | 115.78 | 113.79 | 115.60 | 180,487 | +1.50(+1.32%) |
Sep 21, 2017 | 113.62 | 114.22 | 111.96 | 114.10 | 122,227 | +0.52(+0.46%) |
Sep 20, 2017 | 114.04 | 114.84 | 113.05 | 113.58 | 118,850 | -0.33(-0.29%) |
Sep 19, 2017 | 114.50 | 114.60 | 112.96 | 113.92 | 189,867 | -0.39(-0.34%) |
Sep 18, 2017 | 117.95 | 117.95 | 113.92 | 114.30 | 244,588 | -3.44(-2.92%) |
Sep 15, 2017 | 116.95 | 117.84 | 116.44 | 117.74 | 269,882 | +0.72(+0.62%) |
Sep 14, 2017 | 116.38 | 117.22 | 115.79 | 117.02 | 177,905 | +0.46(+0.39%) |
Sep 13, 2017 | 116.62 | 117.39 | 116.12 | 116.56 | 213,370 | -0.39(-0.33%) |
Sep 12, 2017 | 116.15 | 117.56 | 116.01 | 116.95 | 197,899 | +0.61(+0.52%) |
Sep 11, 2017 | 115.27 | 116.81 | 115.08 | 116.34 | 262,421 | +1.46(+1.27%) |
Sep 08, 2017 | 115.41 | 115.41 | 114.12 | 114.88 | 277,422 | -0.69(-0.59%) |
Sep 07, 2017 | 114.07 | 117.53 | 113.58 | 115.57 | 421,421 | +2.16(+1.91%) |
Sep 06, 2017 | 113.06 | 114.22 | 111.31 | 113.41 | 277,024 | +0.40(+0.36%) |
Sep 05, 2017 | 111.64 | 113.54 | 111.22 | 113.00 | 401,251 | +1.35(+1.21%) |
Sep 01, 2017 | 109.43 | 112.01 | 108.95 | 111.65 | 375,285 | +2.64(+2.43%) |
Aug 31, 2017 | 108.02 | 109.17 | 107.27 | 109.00 | 336,270 | +1.55(+1.44%) |
Aug 30, 2017 | 106.45 | 108.06 | 105.39 | 107.46 | 223,199 | +0.86(+0.81%) |
Aug 29, 2017 | 105.41 | 106.72 | 105.08 | 106.60 | 250,986 | +0.71(+0.67%) |
Aug 28, 2017 | 105.87 | 106.48 | 104.63 | 105.89 | 271,180 | +0.01(+0.01%) |
Aug 25, 2017 | 104.25 | 106.30 | 103.58 | 105.88 | 186,923 | +2.31(+2.23%) |
Aug 24, 2017 | 104.84 | 105.23 | 103.34 | 103.56 | 221,411 | -1.09(-1.04%) |
Aug 23, 2017 | 106.73 | 107.29 | 104.29 | 104.66 | 369,404 | -2.40(-2.24%) |
Aug 22, 2017 | 108.31 | 109.27 | 106.54 | 107.06 | 277,327 | -0.97(-0.90%) |
Aug 21, 2017 | 109.14 | 109.61 | 107.78 | 108.03 | 306,477 | -1.18(-1.08%) |
Aug 18, 2017 | 108.62 | 109.37 | 107.83 | 109.20 | 149,517 | +0.59(+0.55%) |
Aug 17, 2017 | 109.52 | 110.71 | 108.48 | 108.61 | 266,348 | -1.28(-1.17%) |
Aug 16, 2017 | 110.07 | 110.50 | 109.50 | 109.89 | 283,997 | +0.16(+0.14%) |
Aug 15, 2017 | 108.96 | 110.58 | 108.27 | 109.74 | 387,594 | +0.86(+0.79%) |
Aug 14, 2017 | 106.87 | 109.54 | 106.49 | 108.87 | 304,381 | +3.12(+2.95%) |
Aug 11, 2017 | 107.77 | 109.08 | 105.28 | 105.75 | 417,662 | -2.38(-2.20%) |
Aug 10, 2017 | 110.02 | 111.14 | 106.57 | 108.14 | 730,147 | +0.04(+0.03%) |
Aug 09, 2017 | 109.23 | 109.80 | 107.89 | 108.10 | 396,241 | -1.28(-1.17%) |
Aug 08, 2017 | 111.26 | 111.32 | 109.26 | 109.38 | 302,470 | -1.53(-1.38%) |
Aug 07, 2017 | 110.68 | 111.47 | 110.47 | 110.91 | 242,414 | +0.66(+0.59%) |
Aug 04, 2017 | 110.87 | 110.87 | 109.39 | 110.25 | 221,502 | -0.41(-0.37%) |
Aug 03, 2017 | 109.82 | 111.10 | 109.52 | 110.66 | 255,469 | +0.32(+0.29%) |
Aug 02, 2017 | 110.02 | 110.41 | 108.38 | 110.35 | 174,442 | +0.38(+0.34%) |
Aug 01, 2017 | 110.02 | 110.83 | 108.28 | 109.97 | 392,781 | +0.43(+0.39%) |
Jul 31, 2017 | 110.44 | 111.30 | 108.93 | 109.54 | 264,064 | -0.52(-0.48%) |
Jul 28, 2017 | 109.38 | 111.67 | 109.13 | 110.07 | 298,172 | +0.47(+0.43%) |
Jul 27, 2017 | 111.33 | 111.33 | 108.67 | 109.60 | 311,772 | -1.52(-1.37%) |
Jul 26, 2017 | 111.50 | 111.74 | 109.54 | 111.12 | 275,941 | +0.14(+0.13%) |
Jul 25, 2017 | 112.84 | 113.01 | 110.61 | 110.98 | 343,074 | -1.48(-1.31%) |
Jul 24, 2017 | 113.35 | 114.09 | 112.10 | 112.45 | 400,637 | -1.05(-0.92%) |
Jul 21, 2017 | 113.15 | 114.01 | 112.02 | 113.50 | 298,054 | +0.45(+0.40%) |
Jul 20, 2017 | 112.22 | 114.02 | 110.91 | 113.05 | 348,362 | +1.33(+1.19%) |
Jul 19, 2017 | 114.13 | 114.74 | 111.58 | 111.72 | 636,800 | -1.70(-1.50%) |
Jul 18, 2017 | 116.01 | 116.56 | 113.20 | 113.42 | 539,685 | -2.83(-2.43%) |
Jul 17, 2017 | 115.14 | 116.74 | 114.69 | 116.25 | 340,230 | +1.61(+1.40%) |
Jul 14, 2017 | 114.38 | 115.13 | 113.36 | 114.64 | 588,273 | +0.59(+0.52%) |
Jul 13, 2017 | 112.64 | 115.03 | 112.56 | 114.05 | 672,457 | +1.34(+1.19%) |
Jul 12, 2017 | 110.05 | 114.44 | 110.01 | 112.71 | 947,806 | +3.71(+3.40%) |
Jul 11, 2017 | 108.05 | 110.70 | 107.19 | 109.00 | 696,392 | +0.94(+0.87%) |
Jul 10, 2017 | 107.68 | 108.47 | 107.12 | 108.06 | 424,156 | +0.36(+0.33%) |
Jul 07, 2017 | 105.13 | 108.66 | 105.08 | 107.70 | 548,136 | +2.30(+2.19%) |
Jul 06, 2017 | 104.05 | 107.38 | 103.79 | 105.40 | 1,123,789 | +0.87(+0.84%) |
Jul 05, 2017 | 102.27 | 104.53 | 101.76 | 104.52 | 387,414 | +2.11(+2.06%) |
Jul 03, 2017 | 103.07 | 103.20 | 101.76 | 102.41 | 131,981 | +0.25(+0.25%) |
Jun 30, 2017 | 103.03 | 103.03 | 100.90 | 102.16 | 287,771 | -0.18(-0.18%) |
Jun 29, 2017 | 101.50 | 103.15 | 100.85 | 102.34 | 386,988 | +0.83(+0.82%) |
Jun 28, 2017 | 101.04 | 102.16 | 100.68 | 101.51 | 283,154 | +0.92(+0.91%) |
Jun 27, 2017 | 99.72 | 101.67 | 99.72 | 100.59 | 245,695 | +0.23(+0.23%) |
Jun 26, 2017 | 99.70 | 102.11 | 99.70 | 100.36 | 300,350 | +0.95(+0.96%) |
Jun 23, 2017 | 98.87 | 99.89 | 98.04 | 99.41 | 508,653 | +0.66(+0.67%) |
Jun 22, 2017 | 100.59 | 100.59 | 98.08 | 98.74 | 348,338 | -1.09(-1.09%) |
Jun 21, 2017 | 100.47 | 101.14 | 99.44 | 99.83 | 223,211 | -0.10(-0.10%) |
Jun 20, 2017 | 102.93 | 103.06 | 99.23 | 99.93 | 396,117 | -3.15(-3.06%) |
Jun 19, 2017 | 99.50 | 104.00 | 98.74 | 103.08 | 449,889 | +4.74(+4.82%) |
Jun 16, 2017 | 98.19 | 98.79 | 97.83 | 98.34 | 310,147 | -0.09(-0.09%) |
Jun 15, 2017 | 97.24 | 98.92 | 96.52 | 98.43 | 232,834 | -0.63(-0.63%) |
Jun 14, 2017 | 100.59 | 100.59 | 98.33 | 99.06 | 345,048 | -0.63(-0.63%) |
Jun 13, 2017 | 99.45 | 100.52 | 98.49 | 99.69 | 288,762 | +0.29(+0.29%) |
Jun 12, 2017 | 99.20 | 99.63 | 96.88 | 99.40 | 395,739 | -0.01(-0.01%) |
Jun 09, 2017 | 99.82 | 100.67 | 99.09 | 99.41 | 350,683 | -0.20(-0.20%) |
Jun 08, 2017 | 99.33 | 100.31 | 99.03 | 99.61 | 333,387 | +0.35(+0.35%) |
Jun 07, 2017 | 96.69 | 99.38 | 96.62 | 99.26 | 230,914 | +2.20(+2.27%) |
Jun 06, 2017 | 97.31 | 98.32 | 96.41 | 97.06 | 293,033 | -0.99(-1.01%) |
Jun 05, 2017 | 98.11 | 98.80 | 97.33 | 98.04 | 494,817 | +0.27(+0.28%) |
Jun 02, 2017 | 98.80 | 99.49 | 97.70 | 97.77 | 329,842 | -0.93(-0.94%) |
Jun 01, 2017 | 99.35 | 100.59 | 98.45 | 98.70 | 321,728 | +0.00(+0.00%) |
May 31, 2017 | 97.83 | 99.31 | 97.15 | 98.70 | 411,024 | +1.45(+1.49%) |
May 30, 2017 | 97.28 | 97.77 | 96.79 | 97.25 | 269,635 | -0.27(-0.28%) |
May 26, 2017 | 97.58 | 98.36 | 96.35 | 97.52 | 262,290 | +0.17(+0.18%) |
May 25, 2017 | 95.54 | 97.45 | 95.54 | 97.35 | 228,091 | +2.05(+2.15%) |
May 24, 2017 | 95.20 | 95.66 | 94.91 | 95.30 | 222,610 | +0.32(+0.34%) |
May 23, 2017 | 95.82 | 96.34 | 94.55 | 94.97 | 223,609 | -0.29(-0.30%) |
May 22, 2017 | 94.68 | 95.96 | 93.85 | 95.26 | 643,387 | +1.07(+1.14%) |
May 19, 2017 | 95.03 | 96.21 | 93.78 | 94.19 | 1,162,316 | -0.46(-0.49%) |
May 18, 2017 | 99.66 | 99.66 | 94.33 | 94.65 | 1,053,237 | -8.12(-7.90%) |
May 17, 2017 | 106.21 | 106.90 | 102.77 | 102.77 | 255,033 | -4.12(-3.85%) |
May 16, 2017 | 107.25 | 107.86 | 106.53 | 106.89 | 268,996 | -0.06(-0.06%) |
May 15, 2017 | 105.21 | 107.44 | 104.87 | 106.95 | 410,853 | +2.37(+2.27%) |
May 12, 2017 | 104.83 | 105.82 | 103.65 | 104.58 | 345,289 | +0.53(+0.51%) |
May 11, 2017 | 106.04 | 106.78 | 101.49 | 104.05 | 615,255 | -5.09(-4.67%) |
May 10, 2017 | 108.09 | 109.32 | 107.16 | 109.14 | 621,855 | +1.70(+1.58%) |
May 09, 2017 | 106.90 | 108.31 | 106.52 | 107.45 | 392,483 | +1.30(+1.23%) |
May 08, 2017 | 106.47 | 106.61 | 104.22 | 106.14 | 376,228 | +0.12(+0.11%) |
May 05, 2017 | 105.76 | 106.18 | 105.13 | 106.02 | 149,476 | +0.31(+0.29%) |
May 04, 2017 | 105.90 | 106.12 | 104.04 | 105.72 | 333,376 | -0.03(-0.03%) |
May 03, 2017 | 102.42 | 106.27 | 101.85 | 105.74 | 541,283 | +3.96(+3.89%) |
May 02, 2017 | 100.90 | 102.70 | 100.81 | 101.78 | 546,825 | +1.24(+1.24%) |
May 01, 2017 | 101.69 | 102.39 | 100.52 | 100.54 | 365,956 | -0.65(-0.64%) |
Apr 28, 2017 | 100.39 | 101.69 | 100.39 | 101.19 | 463,533 | +0.84(+0.84%) |
Apr 27, 2017 | 100.19 | 101.47 | 98.26 | 100.34 | 328,343 | +0.28(+0.28%) |
Apr 26, 2017 | 99.22 | 100.62 | 97.64 | 100.07 | 293,911 | +1.41(+1.43%) |
Apr 25, 2017 | 99.64 | 100.55 | 98.35 | 98.66 | 275,530 | -1.05(-1.05%) |
Apr 24, 2017 | 99.99 | 100.82 | 99.30 | 99.71 | 221,188 | +0.36(+0.36%) |
Apr 21, 2017 | 100.10 | 100.36 | 99.15 | 99.35 | 181,247 | -0.79(-0.79%) |
Apr 20, 2017 | 100.20 | 100.34 | 99.27 | 100.14 | 157,537 | +0.69(+0.69%) |
Apr 19, 2017 | 99.59 | 99.98 | 98.68 | 99.46 | 253,991 | +0.31(+0.32%) |
Apr 18, 2017 | 100.22 | 100.88 | 99.13 | 99.15 | 286,900 | -1.85(-1.83%) |
Apr 17, 2017 | 99.59 | 101.29 | 99.52 | 101.00 | 175,340 | +1.42(+1.42%) |
Apr 13, 2017 | 99.66 | 101.10 | 99.48 | 99.58 | 196,046 | -0.36(-0.36%) |
Apr 12, 2017 | 100.22 | 101.10 | 99.71 | 99.94 | 222,479 | -0.10(-0.10%) |
Apr 11, 2017 | 99.42 | 100.09 | 97.36 | 100.04 | 207,051 | +1.32(+1.34%) |
Apr 10, 2017 | 99.95 | 99.95 | 98.58 | 98.72 | 275,647 | -1.17(-1.17%) |
Apr 07, 2017 | 99.78 | 101.69 | 99.59 | 99.89 | 511,073 | -0.13(-0.13%) |
Apr 06, 2017 | 98.15 | 100.14 | 97.36 | 100.02 | 388,975 | +2.12(+2.17%) |
Apr 05, 2017 | 97.15 | 98.33 | 96.97 | 97.90 | 333,462 | +1.25(+1.29%) |
Apr 04, 2017 | 97.99 | 97.99 | 96.31 | 96.65 | 392,319 | -1.32(-1.35%) |
Apr 03, 2017 | 97.56 | 98.40 | 96.90 | 97.97 | 342,945 | +0.41(+0.42%) |
Mar 31, 2017 | 96.60 | 98.04 | 95.87 | 97.56 | 407,725 | +0.90(+0.93%) |
Mar 30, 2017 | 96.12 | 97.25 | 96.04 | 96.67 | 214,598 | +0.28(+0.29%) |
Mar 29, 2017 | 95.18 | 96.44 | 95.07 | 96.39 | 321,488 | +1.22(+1.28%) |
Mar 28, 2017 | 93.71 | 95.74 | 93.71 | 95.17 | 342,311 | +0.66(+0.70%) |
Mar 27, 2017 | 94.17 | 95.07 | 93.66 | 94.51 | 219,545 | -0.35(-0.37%) |
Mar 24, 2017 | 95.10 | 95.61 | 94.35 | 94.86 | 307,289 | +0.10(+0.10%) |
Mar 23, 2017 | 94.69 | 95.66 | 94.44 | 94.77 | 267,455 | -0.27(-0.28%) |
Mar 22, 2017 | 93.44 | 95.33 | 92.22 | 95.03 | 242,025 | +1.33(+1.42%) |
Mar 21, 2017 | 96.56 | 96.83 | 93.54 | 93.70 | 306,220 | -2.49(-2.59%) |
Mar 20, 2017 | 96.25 | 97.35 | 94.75 | 96.20 | 404,862 | -0.04(-0.05%) |
Mar 17, 2017 | 95.61 | 96.80 | 95.53 | 96.24 | 382,390 | +0.72(+0.76%) |
Mar 16, 2017 | 94.65 | 95.61 | 94.04 | 95.52 | 282,929 | +1.69(+1.80%) |
Mar 15, 2017 | 91.09 | 94.05 | 91.09 | 93.83 | 391,905 | +2.39(+2.61%) |
Mar 14, 2017 | 92.56 | 93.71 | 91.28 | 91.44 | 235,445 | -1.62(-1.74%) |
Mar 13, 2017 | 92.07 | 93.33 | 91.78 | 93.06 | 236,106 | +1.33(+1.45%) |
Mar 10, 2017 | 92.41 | 93.02 | 90.91 | 91.73 | 308,627 | +0.09(+0.09%) |
Mar 09, 2017 | 91.58 | 94.41 | 91.17 | 91.64 | 491,317 | +0.36(+0.39%) |
Mar 08, 2017 | 91.92 | 92.44 | 91.07 | 91.29 | 257,395 | -0.10(-0.11%) |
Mar 07, 2017 | 92.97 | 93.64 | 90.98 | 91.39 | 647,608 | -1.92(-2.06%) |
Mar 06, 2017 | 92.85 | 94.22 | 91.74 | 93.31 | 666,733 | +0.44(+0.48%) |
Mar 03, 2017 | 91.78 | 93.09 | 91.49 | 92.87 | 250,553 | +1.15(+1.25%) |
Mar 02, 2017 | 93.03 | 93.56 | 91.31 | 91.72 | 369,709 | -1.34(-1.44%) |
Mar 01, 2017 | 93.13 | 94.07 | 93.05 | 93.06 | 393,143 | +0.50(+0.54%) |
Feb 28, 2017 | 92.57 | 94.10 | 92.37 | 92.56 | 434,068 | +0.34(+0.37%) |
Feb 27, 2017 | 91.37 | 93.26 | 91.29 | 92.22 | 288,113 | +0.60(+0.65%) |
Feb 24, 2017 | 91.70 | 93.50 | 91.24 | 91.62 | 496,204 | -1.19(-1.28%) |
Feb 23, 2017 | 92.73 | 93.64 | 91.43 | 92.81 | 480,144 | +0.08(+0.08%) |
Feb 22, 2017 | 90.51 | 92.91 | 90.31 | 92.73 | 508,168 | +1.57(+1.72%) |
Feb 21, 2017 | 89.11 | 92.13 | 88.74 | 91.17 | 612,527 | +1.71(+1.91%) |
Feb 17, 2017 | 89.45 | 89.45 | 89.45 | 0 | -1.31(-1.45%) | |
Feb 16, 2017 | 86.46 | 91.96 | 86.44 | 90.77 | 1,248,909 | +5.29(+6.18%) |
Feb 15, 2017 | 86.58 | 87.12 | 84.56 | 85.48 | 641,754 | -0.49(-0.57%) |
Feb 14, 2017 | 88.94 | 89.42 | 85.29 | 85.98 | 733,099 | -3.49(-3.91%) |
Feb 13, 2017 | 85.08 | 89.89 | 85.08 | 89.47 | 1,083,880 | +4.65(+5.48%) |
Feb 10, 2017 | 84.09 | 85.64 | 83.96 | 84.83 | 738,706 | +1.62(+1.94%) |
Feb 09, 2017 | 81.53 | 83.93 | 81.51 | 83.21 | 666,830 | +1.68(+2.06%) |
Feb 08, 2017 | 81.94 | 82.56 | 80.43 | 81.53 | 686,390 | -0.56(-0.68%) |
Feb 07, 2017 | 82.43 | 83.30 | 81.59 | 82.09 | 364,572 | -0.25(-0.30%) |
Feb 06, 2017 | 83.61 | 83.72 | 81.99 | 82.34 | 335,760 | -0.85(-1.02%) |
Feb 03, 2017 | 83.65 | 84.08 | 82.56 | 83.19 | 299,025 | -0.31(-0.37%) |
Feb 02, 2017 | 82.89 | 83.67 | 82.57 | 83.50 | 340,235 | +0.46(+0.55%) |
Feb 01, 2017 | 84.78 | 85.55 | 82.77 | 83.04 | 323,232 | -1.29(-1.53%) |
Jan 31, 2017 | 83.68 | 84.58 | 82.66 | 84.33 | 380,958 | +0.60(+0.71%) |
Jan 30, 2017 | 84.35 | 84.76 | 83.09 | 83.74 | 189,639 | -1.28(-1.51%) |
Jan 27, 2017 | 85.64 | 85.64 | 83.89 | 85.02 | 180,224 | -0.48(-0.57%) |
Jan 26, 2017 | 85.19 | 86.70 | 85.19 | 85.50 | 240,936 | -0.04(-0.05%) |
Jan 25, 2017 | 84.29 | 85.85 | 84.06 | 85.54 | 146,345 | +0.99(+1.17%) |
Jan 24, 2017 | 84.70 | 85.92 | 83.96 | 84.56 | 295,006 | -0.29(-0.34%) |
Jan 23, 2017 | 85.16 | 85.31 | 83.80 | 84.84 | 202,511 | +0.16(+0.19%) |
Jan 20, 2017 | 83.10 | 85.06 | 83.10 | 84.68 | 360,016 | +1.07(+1.28%) |
Jan 19, 2017 | 82.78 | 83.81 | 82.77 | 83.61 | 263,941 | +0.57(+0.69%) |
Jan 18, 2017 | 83.00 | 83.26 | 82.53 | 83.03 | 307,901 | +0.10(+0.13%) |
Jan 17, 2017 | 81.66 | 83.31 | 81.55 | 82.93 | 422,018 | +1.24(+1.51%) |
Jan 13, 2017 | 81.69 | 81.69 | 81.69 | 0 | -0.09(-0.11%) | |
Jan 12, 2017 | 80.20 | 82.21 | 80.08 | 81.78 | 791,467 | +1.71(+2.14%) |
Jan 11, 2017 | 80.71 | 80.96 | 79.63 | 80.07 | 401,731 | -0.43(-0.54%) |
Jan 10, 2017 | 79.17 | 80.64 | 78.77 | 80.50 | 408,080 | +1.76(+2.23%) |
Jan 09, 2017 | 80.58 | 80.69 | 78.59 | 78.74 | 300,133 | -1.57(-1.96%) |
Jan 06, 2017 | 80.40 | 81.13 | 79.82 | 80.32 | 317,368 | -0.26(-0.32%) |
Jan 05, 2017 | 79.24 | 81.14 | 79.21 | 80.58 | 415,131 | +1.38(+1.75%) |
Jan 04, 2017 | 80.13 | 80.17 | 78.62 | 79.19 | 299,990 | -0.51(-0.64%) |
Jan 03, 2017 | 78.60 | 79.81 | 78.60 | 79.70 | 478,636 | +1.13(+1.44%) |
Dec 30, 2016 | 78.57 | 78.57 | 78.57 | 0 | -0.80(-1.00%) | |
Dec 29, 2016 | 79.64 | 79.99 | 78.53 | 79.37 | 191,160 | +0.08(+0.10%) |
Dec 28, 2016 | 80.47 | 80.99 | 78.86 | 79.29 | 127,446 | -1.06(-1.31%) |
Dec 27, 2016 | 79.99 | 81.29 | 79.80 | 80.34 | 152,606 | +0.37(+0.47%) |
Dec 23, 2016 | 79.97 | 79.97 | 79.97 | 0 | +0.75(+0.95%) | |
Dec 22, 2016 | 80.20 | 80.41 | 78.55 | 79.22 | 221,575 | -1.15(-1.43%) |
Dec 21, 2016 | 80.75 | 81.03 | 80.03 | 80.37 | 163,300 | -0.51(-0.63%) |
Dec 20, 2016 | 80.04 | 81.05 | 79.77 | 80.88 | 260,973 | +1.24(+1.55%) |
Dec 19, 2016 | 78.76 | 79.71 | 77.98 | 79.64 | 321,598 | +1.11(+1.41%) |
Dec 16, 2016 | 82.01 | 82.35 | 78.39 | 78.54 | 579,535 | -3.29(-4.02%) |
Dec 15, 2016 | 79.48 | 82.39 | 79.48 | 81.82 | 336,086 | +1.81(+2.26%) |
Dec 14, 2016 | 81.75 | 82.49 | 79.94 | 80.02 | 671,275 | -2.02(-2.46%) |
Dec 13, 2016 | 80.19 | 82.33 | 80.19 | 82.03 | 491,506 | +2.26(+2.83%) |
Dec 12, 2016 | 80.31 | 80.57 | 79.38 | 79.77 | 335,114 | -0.48(-0.60%) |
Dec 09, 2016 | 79.94 | 80.87 | 79.54 | 80.26 | 300,894 | +0.29(+0.37%) |
Dec 08, 2016 | 79.14 | 80.03 | 78.63 | 79.96 | 402,457 | +0.81(+1.03%) |
Dec 07, 2016 | 79.45 | 80.31 | 79.01 | 79.15 | 554,328 | -0.29(-0.36%) |
Dec 06, 2016 | 79.10 | 79.67 | 78.08 | 79.44 | 696,947 | +0.22(+0.28%) |
Dec 05, 2016 | 78.99 | 79.91 | 78.40 | 79.21 | 485,727 | +0.77(+0.98%) |
Dec 02, 2016 | 76.56 | 79.31 | 76.56 | 78.44 | 436,359 | +2.24(+2.94%) |
Dec 01, 2016 | 77.09 | 78.53 | 75.96 | 76.20 | 391,110 | -0.67(-0.88%) |
Nov 30, 2016 | 76.96 | 77.78 | 76.18 | 76.88 | 522,639 | +0.04(+0.06%) |
Nov 29, 2016 | 76.37 | 78.20 | 76.35 | 76.83 | 661,755 | +0.95(+1.25%) |
Nov 28, 2016 | 79.19 | 79.19 | 75.85 | 75.88 | 839,205 | -2.91(-3.69%) |
Nov 25, 2016 | 79.03 | 79.13 | 78.03 | 78.79 | 179,188 | +0.05(+0.07%) |
Nov 23, 2016 | 78.74 | 78.74 | 78.74 | 0 | -1.64(-2.04%) | |
Nov 22, 2016 | 80.82 | 81.41 | 78.97 | 80.38 | 286,226 | +0.45(+0.56%) |
Nov 21, 2016 | 80.17 | 81.02 | 79.89 | 79.93 | 475,728 | +0.21(+0.26%) |
Nov 18, 2016 | 78.86 | 79.84 | 78.08 | 79.72 | 317,504 | +1.02(+1.29%) |
Nov 17, 2016 | 78.74 | 79.55 | 77.34 | 78.71 | 353,367 | +0.43(+0.55%) |
Nov 16, 2016 | 77.91 | 78.92 | 76.37 | 78.28 | 788,393 | +1.73(+2.26%) |
Nov 15, 2016 | 76.00 | 77.92 | 75.70 | 76.55 | 603,283 | +0.85(+1.12%) |
Nov 14, 2016 | 73.24 | 75.92 | 73.20 | 75.70 | 776,508 | +2.38(+3.25%) |
Nov 11, 2016 | 77.67 | 78.62 | 71.69 | 73.32 | 1,136,514 | -5.09(-6.49%) |
Nov 10, 2016 | 81.08 | 83.44 | 77.94 | 78.41 | 1,558,826 | -1.74(-2.17%) |
Nov 09, 2016 | 79.14 | 82.39 | 78.28 | 80.15 | 1,337,620 | +1.38(+1.76%) |
Nov 08, 2016 | 77.83 | 79.08 | 76.28 | 78.76 | 793,563 | +0.95(+1.22%) |
Nov 07, 2016 | 77.87 | 79.41 | 77.33 | 77.82 | 467,319 | +1.33(+1.74%) |
Nov 04, 2016 | 76.50 | 79.00 | 75.88 | 76.48 | 505,077 | -0.37(-0.48%) |
Nov 03, 2016 | 78.37 | 79.28 | 76.78 | 76.85 | 422,045 | -1.09(-1.40%) |
Nov 02, 2016 | 77.37 | 78.60 | 76.87 | 77.94 | 445,627 | +0.50(+0.64%) |
Nov 01, 2016 | 79.42 | 80.22 | 77.22 | 77.45 | 637,492 | -1.89(-2.39%) |
Oct 31, 2016 | 80.14 | 80.46 | 78.55 | 79.34 | 511,164 | -0.28(-0.36%) |
Oct 28, 2016 | 79.27 | 79.96 | 78.13 | 79.62 | 460,671 | +0.18(+0.23%) |
Oct 27, 2016 | 77.51 | 79.62 | 77.34 | 79.44 | 614,981 | +1.93(+2.49%) |
Oct 26, 2016 | 79.14 | 79.32 | 77.22 | 77.51 | 809,332 | -2.60(-3.24%) |
Oct 25, 2016 | 80.33 | 81.72 | 80.00 | 80.11 | 524,128 | -0.40(-0.50%) |
Oct 24, 2016 | 81.26 | 81.64 | 79.81 | 80.52 | 436,925 | -0.34(-0.41%) |
Oct 21, 2016 | 79.93 | 81.48 | 79.15 | 80.85 | 365,621 | +0.41(+0.51%) |
Oct 20, 2016 | 78.95 | 80.82 | 78.54 | 80.44 | 420,979 | +0.89(+1.12%) |
Oct 19, 2016 | 79.15 | 79.80 | 78.87 | 79.54 | 505,491 | +0.40(+0.50%) |
Oct 18, 2016 | 79.14 | 79.51 | 78.17 | 79.15 | 450,836 | +1.14(+1.46%) |
Oct 17, 2016 | 77.32 | 79.03 | 77.23 | 78.01 | 691,522 | +0.52(+0.67%) |
Oct 14, 2016 | 76.78 | 78.06 | 76.17 | 77.50 | 618,349 | +1.21(+1.59%) |
Oct 13, 2016 | 74.00 | 76.47 | 73.51 | 76.28 | 567,268 | +1.85(+2.48%) |
Oct 12, 2016 | 73.31 | 74.97 | 73.20 | 74.43 | 464,789 | +1.25(+1.70%) |
Oct 11, 2016 | 74.97 | 75.48 | 72.68 | 73.19 | 338,789 | -1.57(-2.09%) |
Oct 10, 2016 | 74.04 | 76.09 | 73.39 | 74.75 | 402,715 | +2.16(+2.97%) |
Oct 07, 2016 | 72.58 | 73.20 | 71.69 | 72.59 | 419,600 | -0.21(-0.28%) |
Oct 06, 2016 | 73.31 | 73.92 | 71.67 | 72.80 | 415,561 | -1.16(-1.57%) |
Oct 05, 2016 | 72.27 | 74.61 | 72.27 | 73.96 | 512,419 | +1.52(+2.10%) |
Oct 04, 2016 | 75.26 | 75.42 | 71.62 | 72.44 | 1,749,321 | -2.40(-3.21%) |