Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 96.76 | 97.56 | 96.61 | 97.55 | 617,578 | +0.76(+0.78%) |
Sep 28, 2017 | 96.39 | 96.92 | 96.39 | 96.79 | 466,125 | +0.73(+0.76%) |
Sep 27, 2017 | 95.57 | 96.38 | 95.57 | 96.06 | 746,319 | +0.05(+0.06%) |
Sep 26, 2017 | 96.16 | 96.33 | 95.53 | 96.01 | 864,164 | -0.92(-0.95%) |
Sep 25, 2017 | 97.72 | 97.73 | 96.41 | 96.92 | 542,683 | -1.17(-1.20%) |
Sep 22, 2017 | 98.12 | 98.33 | 97.68 | 98.10 | 521,986 | +0.57(+0.58%) |
Sep 21, 2017 | 97.54 | 97.87 | 97.19 | 97.53 | 516,695 | -0.24(-0.25%) |
Sep 20, 2017 | 98.07 | 98.25 | 96.94 | 97.77 | 715,349 | -0.38(-0.39%) |
Sep 19, 2017 | 98.43 | 98.45 | 97.91 | 98.15 | 720,630 | +0.24(+0.25%) |
Sep 18, 2017 | 97.83 | 98.12 | 97.75 | 97.91 | 1,188,983 | +0.28(+0.29%) |
Sep 15, 2017 | 97.64 | 97.96 | 97.26 | 97.63 | 816,623 | +0.48(+0.49%) |
Sep 14, 2017 | 96.89 | 97.38 | 96.71 | 97.15 | 453,402 | -0.53(-0.55%) |
Sep 13, 2017 | 97.64 | 97.77 | 97.39 | 97.68 | 659,243 | -0.12(-0.13%) |
Sep 12, 2017 | 97.80 | 98.04 | 97.49 | 97.80 | 943,078 | -0.22(-0.23%) |
Sep 11, 2017 | 97.46 | 98.14 | 97.41 | 98.03 | 1,201,738 | +1.68(+1.75%) |
Sep 08, 2017 | 96.84 | 97.03 | 96.24 | 96.35 | 956,673 | +0.26(+0.27%) |
Sep 07, 2017 | 96.00 | 96.41 | 95.73 | 96.09 | 1,174,659 | +1.73(+1.83%) |
Sep 06, 2017 | 94.32 | 94.60 | 93.79 | 94.36 | 769,560 | +1.17(+1.25%) |
Sep 05, 2017 | 93.53 | 93.96 | 92.83 | 93.20 | 398,646 | -0.52(-0.55%) |
Sep 01, 2017 | 94.04 | 94.07 | 93.63 | 93.71 | 425,650 | +0.35(+0.37%) |
Aug 31, 2017 | 93.05 | 93.50 | 92.74 | 93.37 | 858,978 | +0.37(+0.40%) |
Aug 30, 2017 | 92.96 | 93.20 | 92.65 | 92.99 | 539,885 | -0.22(-0.24%) |
Aug 29, 2017 | 92.60 | 93.62 | 92.55 | 93.21 | 1,037,631 | -0.52(-0.56%) |
Aug 28, 2017 | 93.94 | 94.02 | 93.43 | 93.74 | 389,496 | +0.22(+0.24%) |
Aug 25, 2017 | 93.38 | 93.82 | 93.30 | 93.52 | 425,647 | +0.45(+0.49%) |
Aug 24, 2017 | 93.58 | 93.67 | 92.92 | 93.06 | 618,427 | -0.85(-0.90%) |
Aug 23, 2017 | 93.69 | 94.17 | 93.66 | 93.91 | 361,790 | +0.13(+0.14%) |
Aug 22, 2017 | 93.70 | 94.00 | 93.52 | 93.77 | 480,206 | +0.43(+0.46%) |
Aug 21, 2017 | 93.21 | 93.44 | 92.83 | 93.35 | 445,451 | +0.10(+0.10%) |
Aug 18, 2017 | 93.20 | 93.52 | 92.96 | 93.25 | 548,857 | +0.24(+0.26%) |
Aug 17, 2017 | 93.91 | 94.00 | 92.99 | 93.01 | 424,651 | -1.43(-1.52%) |
Aug 16, 2017 | 94.08 | 94.60 | 94.03 | 94.44 | 585,181 | +0.24(+0.25%) |
Aug 15, 2017 | 94.00 | 94.44 | 93.68 | 94.20 | 599,848 | +0.17(+0.18%) |
Aug 14, 2017 | 94.13 | 94.47 | 94.01 | 94.03 | 734,799 | +1.10(+1.19%) |
Aug 11, 2017 | 92.83 | 93.13 | 92.46 | 92.93 | 644,898 | +0.58(+0.63%) |
Aug 10, 2017 | 93.12 | 93.27 | 92.32 | 92.35 | 881,221 | -1.67(-1.78%) |
Aug 09, 2017 | 93.63 | 94.20 | 93.54 | 94.02 | 632,292 | -0.63(-0.67%) |
Aug 08, 2017 | 95.15 | 95.34 | 94.49 | 94.66 | 754,930 | -0.18(-0.19%) |
Aug 07, 2017 | 94.97 | 95.10 | 94.68 | 94.83 | 523,638 | -0.68(-0.71%) |
Aug 04, 2017 | 95.85 | 96.03 | 95.35 | 95.51 | 579,088 | +0.17(+0.18%) |
Aug 03, 2017 | 95.39 | 95.68 | 95.06 | 95.34 | 965,098 | +0.74(+0.78%) |
Aug 02, 2017 | 95.09 | 95.14 | 94.13 | 94.60 | 644,682 | -0.64(-0.67%) |
Aug 01, 2017 | 94.90 | 95.36 | 94.79 | 95.24 | 1,223,983 | +1.08(+1.14%) |
Jul 31, 2017 | 94.20 | 94.21 | 93.59 | 94.17 | 669,153 | -0.19(-0.20%) |
Jul 28, 2017 | 94.09 | 94.69 | 93.94 | 94.35 | 965,470 | +0.87(+0.93%) |
Jul 27, 2017 | 94.09 | 94.27 | 92.52 | 93.48 | 823,780 | -0.16(-0.17%) |
Jul 26, 2017 | 92.85 | 93.77 | 92.76 | 93.64 | 799,528 | +1.24(+1.34%) |
Jul 25, 2017 | 92.80 | 92.93 | 92.26 | 92.40 | 911,298 | +0.16(+0.17%) |
Jul 24, 2017 | 92.12 | 92.45 | 91.71 | 92.24 | 1,790,620 | -0.52(-0.57%) |
Jul 21, 2017 | 92.31 | 92.80 | 91.92 | 92.77 | 1,484,222 | -1.37(-1.46%) |
Jul 20, 2017 | 93.34 | 94.42 | 93.34 | 94.14 | 1,333,655 | +0.25(+0.27%) |
Jul 19, 2017 | 93.85 | 93.96 | 93.55 | 93.89 | 1,011,586 | +1.00(+1.07%) |
Jul 18, 2017 | 92.41 | 93.00 | 92.40 | 92.89 | 1,039,790 | -0.35(-0.37%) |
Jul 17, 2017 | 92.78 | 93.27 | 92.69 | 93.24 | 657,029 | -0.06(-0.07%) |
Jul 14, 2017 | 92.81 | 93.37 | 92.77 | 93.30 | 645,116 | +0.65(+0.70%) |
Jul 13, 2017 | 93.24 | 93.43 | 92.53 | 92.65 | 537,594 | -0.61(-0.66%) |
Jul 12, 2017 | 92.56 | 93.46 | 92.42 | 93.27 | 718,746 | +0.81(+0.88%) |
Jul 11, 2017 | 91.81 | 92.62 | 91.81 | 92.46 | 538,481 | -0.30(-0.33%) |
Jul 10, 2017 | 92.47 | 92.90 | 92.41 | 92.76 | 712,154 | +0.91(+0.99%) |
Jul 07, 2017 | 90.87 | 92.08 | 90.81 | 91.85 | 796,348 | +0.52(+0.56%) |
Jul 06, 2017 | 90.56 | 91.78 | 90.48 | 91.34 | 1,094,485 | -0.85(-0.92%) |
Jul 05, 2017 | 91.37 | 92.28 | 91.25 | 92.18 | 796,078 | +0.48(+0.52%) |
Jul 03, 2017 | 92.39 | 92.62 | 91.67 | 91.70 | 616,191 | -1.41(-1.52%) |
Jun 30, 2017 | 93.28 | 93.46 | 92.67 | 93.12 | 867,644 | +0.70(+0.76%) |
Jun 29, 2017 | 93.77 | 93.81 | 91.84 | 92.41 | 1,188,605 | -2.69(-2.83%) |
Jun 28, 2017 | 94.41 | 95.16 | 94.09 | 95.10 | 755,352 | +0.64(+0.68%) |
Jun 27, 2017 | 95.30 | 95.38 | 94.34 | 94.46 | 621,382 | -0.77(-0.81%) |
Jun 26, 2017 | 95.87 | 96.05 | 95.19 | 95.23 | 639,479 | -0.38(-0.40%) |
Jun 23, 2017 | 94.93 | 95.72 | 94.82 | 95.62 | 670,665 | +0.37(+0.39%) |
Jun 22, 2017 | 95.31 | 95.57 | 94.88 | 95.24 | 847,433 | +0.68(+0.71%) |
Jun 21, 2017 | 93.96 | 94.58 | 93.80 | 94.57 | 938,250 | +0.69(+0.73%) |
Jun 20, 2017 | 94.41 | 94.51 | 93.69 | 93.88 | 704,716 | -0.97(-1.02%) |
Jun 19, 2017 | 94.63 | 94.91 | 94.53 | 94.85 | 513,562 | +0.74(+0.78%) |
Jun 16, 2017 | 93.27 | 94.14 | 93.12 | 94.11 | 969,982 | +1.41(+1.52%) |
Jun 15, 2017 | 92.15 | 92.82 | 91.84 | 92.71 | 914,556 | -1.05(-1.12%) |
Jun 14, 2017 | 95.07 | 95.22 | 93.06 | 93.76 | 888,168 | +0.36(+0.39%) |
Jun 13, 2017 | 93.69 | 93.85 | 93.10 | 93.39 | 877,392 | +1.25(+1.35%) |
Jun 12, 2017 | 92.40 | 92.56 | 91.54 | 92.15 | 1,583,270 | -2.21(-2.34%) |
Jun 09, 2017 | 95.66 | 95.73 | 93.82 | 94.35 | 873,087 | -1.31(-1.37%) |
Jun 08, 2017 | 95.72 | 95.84 | 95.14 | 95.66 | 628,238 | +0.04(+0.05%) |
Jun 07, 2017 | 95.78 | 95.98 | 95.10 | 95.62 | 750,666 | -0.14(-0.15%) |
Jun 06, 2017 | 95.31 | 95.93 | 95.29 | 95.76 | 1,153,868 | -0.53(-0.55%) |
Jun 05, 2017 | 96.11 | 96.50 | 96.00 | 96.29 | 376,021 | -0.32(-0.33%) |
Jun 02, 2017 | 96.40 | 96.72 | 96.20 | 96.61 | 770,560 | +1.32(+1.38%) |
Jun 01, 2017 | 95.23 | 95.45 | 94.98 | 95.30 | 660,435 | -0.39(-0.41%) |
May 31, 2017 | 95.70 | 96.02 | 95.23 | 95.69 | 639,744 | +0.84(+0.88%) |
May 30, 2017 | 94.52 | 94.91 | 94.50 | 94.85 | 719,919 | +0.28(+0.30%) |
May 26, 2017 | 94.10 | 94.62 | 94.10 | 94.57 | 878,880 | -0.45(-0.48%) |
May 25, 2017 | 94.59 | 95.17 | 94.58 | 95.02 | 602,498 | +0.20(+0.21%) |
May 24, 2017 | 94.55 | 94.91 | 94.28 | 94.82 | 353,847 | +0.28(+0.29%) |
May 23, 2017 | 94.84 | 94.87 | 94.35 | 94.55 | 931,881 | +0.48(+0.51%) |
May 22, 2017 | 93.48 | 94.09 | 93.77 | 94.07 | 707,871 | +0.59(+0.63%) |
May 19, 2017 | 93.45 | 93.80 | 93.37 | 93.48 | 803,529 | +1.02(+1.11%) |
May 18, 2017 | 92.89 | 92.14 | 92.46 | 1,223,801 | +0.02(+0.02%) | |
May 17, 2017 | 93.10 | 93.53 | 92.44 | 92.44 | 773,900 | -0.69(-0.75%) |
May 16, 2017 | 93.39 | 93.48 | 92.64 | 93.13 | 521,525 | +1.05(+1.14%) |
May 15, 2017 | 91.93 | 92.24 | 91.91 | 92.08 | 371,334 | +0.12(+0.14%) |
May 12, 2017 | 91.44 | 92.12 | 91.37 | 91.96 | 625,952 | +1.09(+1.19%) |
May 11, 2017 | 90.90 | 91.03 | 90.43 | 90.87 | 733,443 | +0.12(+0.13%) |
May 10, 2017 | 91.29 | 91.34 | 90.64 | 90.76 | 615,529 | -0.25(-0.27%) |
May 09, 2017 | 90.75 | 91.33 | 90.72 | 91.00 | 980,345 | +0.32(+0.35%) |
May 08, 2017 | 90.44 | 90.77 | 90.34 | 90.69 | 552,988 | -0.50(-0.55%) |
May 05, 2017 | 90.00 | 91.20 | 89.98 | 91.19 | 591,861 | +1.33(+1.48%) |
May 04, 2017 | 89.09 | 89.94 | 89.03 | 89.85 | 657,001 | +1.29(+1.46%) |
May 03, 2017 | 88.55 | 88.68 | 88.27 | 88.56 | 728,402 | -0.42(-0.47%) |
May 02, 2017 | 88.53 | 88.99 | 88.44 | 88.98 | 1,103,221 | +0.38(+0.43%) |
May 01, 2017 | 88.15 | 88.76 | 88.15 | 88.61 | 591,660 | +0.67(+0.76%) |
Apr 28, 2017 | 87.84 | 88.18 | 87.78 | 87.94 | 839,225 | -0.46(-0.52%) |
Apr 27, 2017 | 88.06 | 88.53 | 87.88 | 88.40 | 772,384 | +0.39(+0.45%) |
Apr 26, 2017 | 88.49 | 88.71 | 87.95 | 88.00 | 1,878,320 | -1.65(-1.84%) |
Apr 25, 2017 | 89.43 | 89.76 | 88.86 | 89.65 | 1,684,626 | +0.66(+0.74%) |
Apr 24, 2017 | 88.51 | 89.50 | 88.32 | 88.99 | 2,188,102 | +3.84(+4.52%) |
Apr 21, 2017 | 85.41 | 85.45 | 85.00 | 85.15 | 1,044,866 | -0.13(-0.15%) |
Apr 20, 2017 | 85.19 | 85.60 | 85.24 | 85.28 | 776,758 | +0.09(+0.10%) |
Apr 19, 2017 | 85.24 | 85.43 | 85.02 | 85.19 | 1,050,146 | +0.03(+0.03%) |
Apr 18, 2017 | 85.17 | 84.70 | 85.17 | 556,278 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.78 | 85.06 | 84.66 | 84.95 | 780,962 | +0.53(+0.62%) |
Apr 13, 2017 | 84.81 | 85.23 | 84.42 | 84.43 | 1,166,172 | -1.02(-1.19%) |
Apr 12, 2017 | 85.26 | 85.58 | 85.07 | 85.45 | 827,853 | +0.25(+0.29%) |
Apr 11, 2017 | 85.18 | 85.38 | 84.30 | 85.20 | 958,418 | -0.29(-0.34%) |
Apr 10, 2017 | 85.28 | 85.56 | 85.17 | 85.49 | 757,013 | -0.11(-0.13%) |
Apr 07, 2017 | 85.19 | 85.72 | 85.16 | 85.60 | 511,113 | +0.22(+0.26%) |
Apr 06, 2017 | 85.26 | 85.73 | 85.09 | 85.38 | 588,258 | -0.10(-0.11%) |
Apr 05, 2017 | 85.81 | 86.30 | 85.38 | 85.48 | 582,940 | -0.96(-1.11%) |
Apr 04, 2017 | 86.18 | 86.48 | 86.13 | 86.44 | 486,722 | +0.23(+0.26%) |
Apr 03, 2017 | 86.57 | 86.63 | 85.72 | 86.21 | 657,066 | +0.04(+0.04%) |
Mar 31, 2017 | 85.80 | 86.56 | 85.80 | 86.17 | 649,689 | +0.23(+0.27%) |
Mar 30, 2017 | 85.94 | 86.24 | 85.82 | 85.95 | 846,397 | -0.44(-0.51%) |
Mar 29, 2017 | 85.96 | 86.46 | 85.82 | 86.39 | 865,592 | -0.07(-0.08%) |
Mar 28, 2017 | 86.21 | 86.59 | 86.14 | 86.46 | 746,588 | +1.00(+1.17%) |
Mar 27, 2017 | 85.27 | 85.72 | 85.09 | 85.45 | 592,614 | -0.47(-0.55%) |
Mar 24, 2017 | 85.97 | 86.31 | 85.67 | 85.93 | 488,548 | +0.02(+0.02%) |
Mar 23, 2017 | 85.44 | 86.28 | 85.38 | 85.91 | 655,169 | +0.19(+0.23%) |
Mar 22, 2017 | 85.44 | 86.07 | 85.35 | 85.72 | 800,532 | +0.56(+0.66%) |
Mar 21, 2017 | 86.58 | 86.72 | 85.08 | 85.16 | 1,790,486 | -0.97(-1.12%) |
Mar 20, 2017 | 86.08 | 86.18 | 85.79 | 86.12 | 1,338,271 | +0.66(+0.77%) |
Mar 17, 2017 | 85.60 | 85.82 | 85.31 | 85.46 | 1,609,279 | +0.02(+0.02%) |
Mar 16, 2017 | 85.48 | 85.53 | 85.09 | 85.45 | 1,489,683 | +1.14(+1.35%) |
Mar 15, 2017 | 83.34 | 84.41 | 83.28 | 84.30 | 1,056,000 | +1.18(+1.42%) |
Mar 14, 2017 | 83.46 | 83.54 | 83.06 | 83.13 | 953,667 | -0.37(-0.44%) |
Mar 13, 2017 | 83.29 | 83.63 | 83.29 | 83.50 | 998,459 | -0.05(-0.06%) |
Mar 10, 2017 | 83.34 | 83.65 | 83.04 | 83.55 | 1,400,261 | +0.54(+0.65%) |
Mar 09, 2017 | 83.27 | 83.28 | 82.78 | 83.01 | 697,130 | +0.34(+0.41%) |
Mar 08, 2017 | 82.67 | 83.02 | 82.61 | 82.67 | 394,144 | +0.14(+0.17%) |
Mar 07, 2017 | 82.48 | 82.87 | 82.29 | 82.53 | 588,935 | -0.06(-0.07%) |
Mar 06, 2017 | 82.68 | 82.77 | 82.33 | 82.59 | 433,011 | -0.48(-0.58%) |
Mar 03, 2017 | 82.62 | 83.08 | 82.52 | 83.08 | 558,470 | +0.16(+0.19%) |
Mar 02, 2017 | 82.44 | 83.14 | 82.35 | 82.92 | 632,243 | -0.02(-0.02%) |
Mar 01, 2017 | 82.48 | 83.09 | 82.42 | 82.94 | 1,171,306 | +1.14(+1.40%) |
Feb 28, 2017 | 81.78 | 82.15 | 81.78 | 81.79 | 679,562 | -0.04(-0.04%) |
Feb 27, 2017 | 81.54 | 81.94 | 81.52 | 81.83 | 583,959 | -0.13(-0.16%) |
Feb 24, 2017 | 81.64 | 81.96 | 81.43 | 81.96 | 717,886 | -0.68(-0.82%) |
Feb 23, 2017 | 82.44 | 82.91 | 82.36 | 82.64 | 512,266 | +0.11(+0.14%) |
Feb 22, 2017 | 82.13 | 82.66 | 82.00 | 82.52 | 690,638 | +0.75(+0.92%) |
Feb 21, 2017 | 81.24 | 81.77 | 81.21 | 81.77 | 688,593 | +0.61(+0.75%) |
Feb 17, 2017 | 81.16 | 81.16 | 81.16 | 0 | -0.25(-0.31%) | |
Feb 16, 2017 | 81.18 | 81.50 | 81.15 | 81.42 | 681,066 | +0.26(+0.32%) |
Feb 15, 2017 | 80.27 | 81.24 | 80.22 | 81.15 | 796,313 | -0.02(-0.02%) |
Feb 14, 2017 | 81.19 | 81.22 | 80.83 | 81.17 | 500,774 | -0.05(-0.06%) |
Feb 13, 2017 | 81.53 | 81.57 | 81.18 | 81.22 | 456,148 | +0.70(+0.87%) |
Feb 10, 2017 | 80.50 | 80.71 | 80.45 | 80.52 | 475,078 | +0.02(+0.02%) |
Feb 09, 2017 | 80.67 | 80.90 | 80.50 | 80.50 | 624,944 | -0.07(-0.09%) |
Feb 08, 2017 | 80.51 | 80.95 | 80.42 | 80.57 | 744,813 | -0.15(-0.18%) |
Feb 07, 2017 | 80.20 | 80.75 | 80.15 | 80.72 | 1,746,358 | +0.62(+0.78%) |
Feb 06, 2017 | 79.78 | 80.17 | 79.71 | 80.10 | 1,392,221 | -1.11(-1.37%) |
Feb 03, 2017 | 81.11 | 81.27 | 80.82 | 81.21 | 716,254 | +0.57(+0.71%) |
Feb 02, 2017 | 81.25 | 81.32 | 80.54 | 80.64 | 1,687,651 | +1.02(+1.28%) |
Feb 01, 2017 | 79.82 | 79.89 | 79.17 | 79.63 | 1,341,607 | -0.70(-0.87%) |
Jan 31, 2017 | 80.52 | 80.58 | 80.05 | 80.33 | 1,053,075 | +0.16(+0.20%) |
Jan 30, 2017 | 79.59 | 80.27 | 79.43 | 80.17 | 1,284,609 | +0.18(+0.23%) |
Jan 27, 2017 | 80.07 | 80.37 | 79.77 | 79.99 | 896,136 | +0.26(+0.33%) |
Jan 26, 2017 | 79.56 | 79.92 | 79.39 | 79.72 | 870,937 | -0.35(-0.44%) |
Jan 25, 2017 | 79.83 | 80.14 | 79.49 | 80.07 | 1,153,888 | +1.40(+1.77%) |
Jan 24, 2017 | 79.01 | 79.12 | 78.40 | 78.68 | 1,353,883 | +0.29(+0.37%) |
Jan 23, 2017 | 78.51 | 78.54 | 77.98 | 78.39 | 737,712 | -0.09(-0.11%) |
Jan 20, 2017 | 78.45 | 78.64 | 78.40 | 78.48 | 483,386 | +0.15(+0.19%) |
Jan 19, 2017 | 77.95 | 78.56 | 77.95 | 78.33 | 1,314,019 | -0.11(-0.13%) |
Jan 18, 2017 | 78.04 | 78.46 | 78.01 | 78.43 | 900,120 | -0.25(-0.32%) |
Jan 17, 2017 | 78.57 | 78.77 | 78.37 | 78.69 | 972,653 | +0.18(+0.22%) |
Jan 13, 2017 | 78.51 | 78.51 | 78.51 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.88 | 78.67 | 77.84 | 78.47 | 699,947 | +0.53(+0.68%) |
Jan 11, 2017 | 77.10 | 78.05 | 77.04 | 77.94 | 1,615,311 | +0.14(+0.18%) |
Jan 10, 2017 | 78.15 | 78.37 | 77.69 | 77.80 | 660,653 | -0.64(-0.82%) |
Jan 09, 2017 | 78.10 | 78.55 | 78.05 | 78.44 | 1,402,176 | +0.78(+1.01%) |
Jan 06, 2017 | 77.09 | 77.89 | 77.00 | 77.66 | 1,038,318 | +0.54(+0.71%) |
Jan 05, 2017 | 75.82 | 77.20 | 75.78 | 77.12 | 1,433,045 | +1.04(+1.37%) |
Jan 04, 2017 | 75.19 | 76.11 | 75.04 | 76.07 | 1,204,901 | +0.32(+0.42%) |
Jan 03, 2017 | 75.71 | 75.88 | 75.42 | 75.75 | 915,611 | -0.11(-0.15%) |
Dec 30, 2016 | 75.87 | 75.87 | 75.87 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.83 | 76.09 | 75.69 | 75.94 | 603,355 | +0.73(+0.97%) |
Dec 28, 2016 | 75.42 | 75.52 | 75.09 | 75.21 | 414,003 | -0.11(-0.14%) |
Dec 27, 2016 | 75.28 | 75.61 | 75.25 | 75.32 | 364,866 | +0.10(+0.13%) |
Dec 23, 2016 | 75.22 | 75.22 | 75.22 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.45 | 75.48 | 75.12 | 75.24 | 1,162,922 | -0.21(-0.28%) |
Dec 21, 2016 | 76.03 | 76.08 | 75.36 | 75.45 | 544,789 | -0.09(-0.12%) |
Dec 20, 2016 | 75.29 | 75.57 | 75.12 | 75.54 | 485,776 | +0.68(+0.91%) |
Dec 19, 2016 | 75.03 | 75.39 | 74.71 | 74.85 | 483,405 | +0.23(+0.31%) |
Dec 16, 2016 | 74.45 | 74.80 | 74.40 | 74.62 | 648,332 | +0.29(+0.39%) |
Dec 15, 2016 | 73.98 | 74.56 | 73.86 | 74.33 | 878,091 | -0.20(-0.27%) |
Dec 14, 2016 | 75.14 | 75.47 | 74.36 | 74.53 | 782,459 | -0.47(-0.62%) |
Dec 13, 2016 | 74.76 | 75.54 | 74.76 | 75.00 | 554,180 | +0.86(+1.16%) |
Dec 12, 2016 | 74.35 | 74.38 | 73.76 | 74.14 | 873,809 | +0.03(+0.04%) |
Dec 09, 2016 | 74.06 | 74.28 | 73.92 | 74.11 | 629,420 | +0.17(+0.23%) |
Dec 08, 2016 | 73.89 | 74.30 | 73.78 | 73.95 | 999,559 | -0.44(-0.59%) |
Dec 07, 2016 | 73.30 | 74.57 | 73.25 | 74.39 | 665,161 | +1.54(+2.11%) |
Dec 06, 2016 | 72.41 | 72.99 | 72.38 | 72.85 | 775,124 | -0.12(-0.17%) |
Dec 05, 2016 | 72.73 | 73.11 | 72.50 | 72.97 | 499,899 | +1.06(+1.48%) |
Dec 02, 2016 | 71.52 | 72.35 | 71.37 | 71.91 | 1,427,973 | +0.01(+0.01%) |
Dec 01, 2016 | 72.76 | 72.83 | 71.76 | 71.90 | 989,019 | -1.15(-1.57%) |
Nov 30, 2016 | 73.99 | 73.99 | 73.00 | 73.05 | 679,434 | -1.14(-1.54%) |
Nov 29, 2016 | 73.67 | 74.43 | 73.58 | 74.19 | 681,054 | -0.04(-0.05%) |
Nov 28, 2016 | 74.62 | 74.82 | 74.20 | 74.23 | 809,682 | -0.92(-1.23%) |
Nov 25, 2016 | 75.32 | 75.36 | 74.92 | 75.15 | 749,675 | +1.29(+1.75%) |
Nov 23, 2016 | 73.86 | 73.86 | 73.86 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.43 | 75.07 | 74.05 | 74.96 | 1,976,779 | +1.01(+1.37%) |
Nov 21, 2016 | 73.60 | 73.96 | 73.43 | 73.96 | 778,479 | +0.90(+1.24%) |
Nov 18, 2016 | 72.79 | 73.10 | 72.62 | 73.05 | 991,604 | +0.67(+0.92%) |
Nov 17, 2016 | 72.11 | 72.52 | 72.02 | 72.38 | 1,232,532 | +0.19(+0.27%) |
Nov 16, 2016 | 71.66 | 72.44 | 71.65 | 72.19 | 1,006,586 | +0.35(+0.49%) |
Nov 15, 2016 | 71.06 | 71.88 | 71.04 | 71.84 | 2,170,748 | +0.20(+0.28%) |
Nov 14, 2016 | 71.49 | 71.86 | 71.16 | 71.64 | 1,469,732 | -1.33(-1.82%) |
Nov 11, 2016 | 72.51 | 73.09 | 72.21 | 72.96 | 1,578,920 | -1.08(-1.46%) |
Nov 10, 2016 | 74.46 | 75.08 | 73.43 | 74.04 | 1,503,500 | -1.42(-1.88%) |
Nov 09, 2016 | 74.22 | 75.69 | 74.22 | 75.47 | 868,426 | -0.43(-0.57%) |
Nov 08, 2016 | 75.73 | 76.22 | 75.71 | 75.90 | 817,323 | -0.22(-0.29%) |
Nov 07, 2016 | 75.64 | 76.14 | 75.60 | 76.11 | 714,914 | +1.19(+1.59%) |
Nov 04, 2016 | 75.10 | 75.39 | 74.79 | 74.92 | 702,369 | +0.56(+0.76%) |
Nov 03, 2016 | 75.00 | 75.14 | 74.31 | 74.36 | 1,051,752 | -1.18(-1.56%) |
Nov 02, 2016 | 75.90 | 76.19 | 75.34 | 75.54 | 871,704 | -0.22(-0.29%) |
Nov 01, 2016 | 76.99 | 77.04 | 75.37 | 75.75 | 855,663 | -1.35(-1.75%) |
Oct 31, 2016 | 77.14 | 77.51 | 76.98 | 77.11 | 726,515 | -0.04(-0.06%) |
Oct 28, 2016 | 77.05 | 77.62 | 76.95 | 77.15 | 525,425 | +0.20(+0.26%) |
Oct 27, 2016 | 77.52 | 77.59 | 76.92 | 76.95 | 911,050 | -0.09(-0.11%) |
Oct 26, 2016 | 77.05 | 77.57 | 76.94 | 77.04 | 602,410 | -0.48(-0.62%) |
Oct 25, 2016 | 77.38 | 77.80 | 77.26 | 77.52 | 794,392 | -0.02(-0.02%) |
Oct 24, 2016 | 78.18 | 78.30 | 77.42 | 77.54 | 1,069,001 | -0.43(-0.55%) |
Oct 21, 2016 | 78.32 | 78.46 | 77.56 | 77.97 | 3,519,251 | +1.35(+1.76%) |
Oct 20, 2016 | 75.83 | 76.76 | 75.67 | 76.62 | 1,318,307 | +0.28(+0.37%) |
Oct 19, 2016 | 76.54 | 76.81 | 76.28 | 76.33 | 658,586 | -0.61(-0.80%) |
Oct 18, 2016 | 77.40 | 77.42 | 76.79 | 76.95 | 1,238,051 | +1.15(+1.52%) |
Oct 17, 2016 | 75.88 | 76.07 | 75.66 | 75.80 | 684,364 | +0.19(+0.26%) |
Oct 14, 2016 | 76.33 | 76.62 | 75.55 | 75.61 | 1,547,404 | -0.97(-1.27%) |
Oct 13, 2016 | 75.92 | 76.82 | 75.63 | 76.58 | 742,154 | +0.02(+0.02%) |
Oct 12, 2016 | 76.90 | 77.00 | 76.47 | 76.56 | 1,049,857 | -1.22(-1.57%) |
Oct 11, 2016 | 78.69 | 78.74 | 77.72 | 77.78 | 1,022,466 | -1.30(-1.64%) |
Oct 10, 2016 | 78.98 | 79.20 | 78.92 | 79.08 | 854,495 | +0.46(+0.58%) |
Oct 07, 2016 | 79.42 | 79.48 | 78.18 | 78.63 | 1,121,504 | -1.19(-1.50%) |
Oct 06, 2016 | 79.72 | 79.90 | 79.56 | 79.82 | 1,071,065 | -0.03(-0.03%) |
Oct 05, 2016 | 80.21 | 80.28 | 79.75 | 79.85 | 481,340 | +0.34(+0.43%) |
Oct 04, 2016 | 79.41 | 79.99 | 79.30 | 79.50 | 665,328 | -0.28(-0.35%) |