Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 102.22 | 102.50 | 101.79 | 102.45 | 5,252,231 | +0.21(+0.21%) |
Sep 28, 2017 | 102.09 | 103.10 | 102.08 | 102.24 | 4,061,065 | -0.16(-0.16%) |
Sep 27, 2017 | 102.93 | 103.00 | 102.35 | 102.40 | 4,730,946 | -0.53(-0.51%) |
Sep 26, 2017 | 103.12 | 103.38 | 102.90 | 102.93 | 3,019,753 | -0.29(-0.28%) |
Sep 25, 2017 | 102.76 | 103.42 | 102.58 | 103.22 | 5,632,976 | +0.82(+0.80%) |
Sep 22, 2017 | 102.56 | 102.79 | 102.04 | 102.40 | 3,976,076 | -0.09(-0.09%) |
Sep 21, 2017 | 102.86 | 102.99 | 102.41 | 102.49 | 2,511,004 | -0.40(-0.39%) |
Sep 20, 2017 | 102.71 | 103.14 | 102.67 | 102.89 | 5,266,838 | +0.11(+0.11%) |
Sep 19, 2017 | 102.12 | 102.94 | 101.98 | 102.78 | 3,762,764 | +0.81(+0.79%) |
Sep 18, 2017 | 101.93 | 102.21 | 101.74 | 101.97 | 3,947,597 | +0.10(+0.10%) |
Sep 15, 2017 | 101.31 | 102.00 | 100.90 | 101.87 | 5,681,684 | +0.86(+0.85%) |
Sep 14, 2017 | 101.27 | 101.50 | 100.84 | 101.01 | 2,350,315 | -0.29(-0.29%) |
Sep 13, 2017 | 101.00 | 101.43 | 101.00 | 101.30 | 1,995,144 | +0.30(+0.30%) |
Sep 12, 2017 | 100.55 | 101.25 | 100.50 | 101.00 | 2,686,767 | +0.43(+0.43%) |
Sep 11, 2017 | 100.46 | 100.70 | 100.31 | 100.57 | 2,119,024 | +0.37(+0.37%) |
Sep 08, 2017 | 100.43 | 100.50 | 99.67 | 100.20 | 4,920,644 | -0.27(-0.27%) |
Sep 07, 2017 | 100.88 | 102.74 | 100.33 | 100.47 | 7,979,878 | -0.33(-0.33%) |
Sep 06, 2017 | 101.37 | 101.47 | 100.65 | 100.80 | 3,398,292 | -0.42(-0.41%) |
Sep 05, 2017 | 101.55 | 101.73 | 100.92 | 101.22 | 3,379,436 | -0.38(-0.37%) |
Sep 01, 2017 | 101.41 | 101.93 | 101.05 | 101.60 | 2,614,675 | +0.50(+0.49%) |
Aug 31, 2017 | 101.55 | 101.95 | 100.86 | 101.10 | 4,639,859 | -0.24(-0.24%) |
Aug 30, 2017 | 101.35 | 101.50 | 101.24 | 101.34 | 2,149,147 | -0.04(-0.04%) |
Aug 29, 2017 | 101.59 | 101.85 | 101.31 | 101.38 | 2,256,389 | -0.32(-0.31%) |
Aug 28, 2017 | 101.46 | 101.88 | 101.41 | 101.70 | 2,789,899 | +0.28(+0.28%) |
Aug 25, 2017 | 101.48 | 101.88 | 101.22 | 101.42 | 3,067,882 | +0.10(+0.10%) |
Aug 24, 2017 | 101.74 | 101.85 | 101.29 | 101.32 | 2,137,540 | -0.33(-0.32%) |
Aug 23, 2017 | 101.66 | 101.99 | 101.60 | 101.65 | 1,619,719 | -0.15(-0.15%) |
Aug 22, 2017 | 101.65 | 101.97 | 101.28 | 101.80 | 2,327,926 | -0.31(-0.30%) |
Aug 21, 2017 | 101.16 | 102.45 | 101.15 | 102.11 | 3,351,845 | +0.92(+0.91%) |
Aug 18, 2017 | 102.13 | 102.13 | 101.00 | 101.19 | 3,416,438 | -0.42(-0.41%) |
Aug 17, 2017 | 101.82 | 102.02 | 101.24 | 101.61 | 3,044,559 | -0.31(-0.30%) |
Aug 16, 2017 | 101.71 | 102.01 | 101.68 | 101.92 | 2,680,275 | +0.22(+0.22%) |
Aug 15, 2017 | 102.36 | 102.38 | 101.70 | 101.70 | 2,634,881 | -0.59(-0.58%) |
Aug 14, 2017 | 102.03 | 102.51 | 101.95 | 102.29 | 2,851,654 | +0.39(+0.38%) |
Aug 11, 2017 | 101.82 | 102.31 | 101.73 | 101.90 | 2,326,218 | -0.04(-0.04%) |
Aug 10, 2017 | 102.07 | 102.34 | 101.85 | 101.94 | 3,437,074 | -0.34(-0.33%) |
Aug 09, 2017 | 102.11 | 102.36 | 102.00 | 102.28 | 3,185,031 | +0.11(+0.11%) |
Aug 08, 2017 | 102.39 | 102.47 | 102.05 | 102.17 | 3,485,774 | -0.26(-0.25%) |
Aug 07, 2017 | 102.40 | 102.62 | 102.28 | 102.43 | 2,829,358 | -0.09(-0.09%) |
Aug 04, 2017 | 102.44 | 102.70 | 101.89 | 102.52 | 2,688,354 | +0.17(+0.17%) |
Aug 03, 2017 | 102.19 | 103.00 | 102.00 | 102.35 | 3,808,216 | -0.17(-0.17%) |
Aug 02, 2017 | 102.50 | 102.90 | 102.27 | 102.52 | 4,651,180 | +0.10(+0.10%) |
Aug 01, 2017 | 102.62 | 102.86 | 102.42 | 102.42 | 3,395,469 | +0.00(+0.00%) |
Jul 31, 2017 | 102.73 | 103.22 | 102.32 | 102.42 | 3,626,004 | -0.31(-0.30%) |
Jul 28, 2017 | 103.09 | 103.34 | 102.71 | 102.73 | 3,366,346 | -0.47(-0.46%) |
Jul 27, 2017 | 101.79 | 103.32 | 101.60 | 103.20 | 4,783,225 | +1.55(+1.52%) |
Jul 26, 2017 | 101.23 | 101.93 | 101.06 | 101.65 | 6,515,962 | +1.84(+1.84%) |
Jul 25, 2017 | 100.32 | 100.43 | 99.66 | 99.81 | 4,512,352 | -0.30(-0.30%) |
Jul 24, 2017 | 99.46 | 100.88 | 99.31 | 100.11 | 3,872,962 | +0.64(+0.64%) |
Jul 21, 2017 | 99.27 | 99.77 | 99.23 | 99.47 | 2,266,135 | +0.05(+0.05%) |
Jul 20, 2017 | 99.32 | 99.85 | 99.21 | 99.42 | 3,546,080 | +0.27(+0.27%) |
Jul 19, 2017 | 99.22 | 99.48 | 98.97 | 99.15 | 4,206,504 | +0.05(+0.05%) |
Jul 18, 2017 | 99.15 | 99.26 | 98.84 | 99.10 | 1,901,952 | -0.11(-0.11%) |
Jul 17, 2017 | 99.73 | 99.79 | 99.07 | 99.21 | 3,811,061 | -0.58(-0.58%) |
Jul 14, 2017 | 99.31 | 99.93 | 99.27 | 99.79 | 2,250,222 | +0.66(+0.67%) |
Jul 13, 2017 | 99.53 | 99.85 | 99.13 | 99.13 | 2,887,752 | -0.60(-0.60%) |
Jul 12, 2017 | 99.99 | 100.20 | 99.61 | 99.73 | 4,058,994 | -0.12(-0.12%) |
Jul 11, 2017 | 100.53 | 100.53 | 99.72 | 99.85 | 4,193,080 | -0.70(-0.70%) |
Jul 10, 2017 | 101.30 | 101.35 | 100.42 | 100.55 | 4,325,626 | -0.69(-0.68%) |
Jul 07, 2017 | 101.65 | 101.80 | 101.13 | 101.24 | 3,933,744 | -0.26(-0.26%) |
Jul 06, 2017 | 100.98 | 102.45 | 100.34 | 101.50 | 7,161,323 | -0.07(-0.07%) |
Jul 05, 2017 | 101.50 | 101.58 | 101.15 | 101.57 | 4,500,879 | +0.19(+0.19%) |
Jul 03, 2017 | 100.33 | 101.49 | 100.33 | 101.38 | 5,857,216 | +0.97(+0.97%) |
Jun 30, 2017 | 99.68 | 100.67 | 99.60 | 100.41 | 4,710,864 | +0.63(+0.63%) |
Jun 29, 2017 | 99.62 | 100.12 | 99.60 | 99.78 | 4,062,979 | +0.15(+0.15%) |
Jun 28, 2017 | 99.75 | 99.89 | 99.34 | 99.63 | 4,024,847 | +0.32(+0.32%) |
Jun 27, 2017 | 99.68 | 99.76 | 99.19 | 99.31 | 1,617,141 | -0.51(-0.51%) |
Jun 26, 2017 | 99.70 | 99.96 | 99.41 | 99.82 | 2,223,885 | +0.12(+0.12%) |
Jun 23, 2017 | 99.50 | 99.82 | 99.25 | 99.70 | 10,157,604 | +0.30(+0.30%) |
Jun 22, 2017 | 99.28 | 99.73 | 99.02 | 99.40 | 3,139,093 | +0.15(+0.15%) |
Jun 21, 2017 | 99.67 | 99.69 | 98.93 | 99.25 | 2,629,089 | -0.27(-0.27%) |
Jun 20, 2017 | 99.76 | 99.90 | 99.37 | 99.52 | 2,772,799 | -0.38(-0.38%) |
Jun 19, 2017 | 99.28 | 99.99 | 99.10 | 99.90 | 4,102,654 | +0.70(+0.71%) |
Jun 16, 2017 | 99.24 | 99.48 | 98.87 | 99.20 | 2,882,461 | +0.08(+0.08%) |
Jun 15, 2017 | 99.05 | 99.32 | 98.88 | 99.12 | 2,797,355 | -0.02(-0.02%) |
Jun 14, 2017 | 99.52 | 99.57 | 98.94 | 99.14 | 2,943,505 | -0.06(-0.06%) |
Jun 13, 2017 | 99.92 | 100.26 | 99.18 | 99.20 | 3,467,055 | -0.75(-0.75%) |
Jun 12, 2017 | 99.21 | 100.00 | 99.04 | 99.95 | 3,138,330 | +0.76(+0.77%) |
Jun 09, 2017 | 99.28 | 99.49 | 98.90 | 99.19 | 3,150,457 | +0.29(+0.29%) |
Jun 08, 2017 | 99.54 | 98.87 | 98.90 | 4,648,641 | -0.44(-0.44%) | |
Jun 07, 2017 | 99.67 | 99.75 | 99.28 | 99.34 | 2,711,550 | -0.16(-0.16%) |
Jun 06, 2017 | 99.65 | 99.82 | 99.43 | 99.50 | 3,341,825 | -0.20(-0.20%) |
Jun 05, 2017 | 99.40 | 99.85 | 99.07 | 99.70 | 2,582,482 | +0.52(+0.52%) |
Jun 02, 2017 | 99.88 | 99.95 | 98.99 | 99.18 | 3,101,251 | -0.52(-0.52%) |
Jun 01, 2017 | 99.26 | 99.75 | 99.14 | 99.70 | 3,139,053 | +0.21(+0.21%) |
May 31, 2017 | 99.06 | 99.59 | 98.90 | 99.49 | 5,952,237 | +0.55(+0.56%) |
May 30, 2017 | 98.72 | 99.29 | 98.72 | 98.94 | 3,520,003 | -0.13(-0.13%) |
May 26, 2017 | 98.99 | 99.18 | 98.70 | 99.07 | 2,405,520 | -0.30(-0.30%) |
May 25, 2017 | 98.58 | 99.47 | 98.34 | 99.37 | 3,730,029 | +0.97(+0.99%) |
May 24, 2017 | 98.30 | 98.51 | 98.01 | 98.40 | 1,814,889 | +0.17(+0.17%) |
May 23, 2017 | 97.86 | 98.26 | 97.81 | 98.23 | 2,612,196 | +0.33(+0.34%) |
May 22, 2017 | 97.78 | 98.07 | 97.69 | 97.90 | 5,868,492 | +0.27(+0.28%) |
May 19, 2017 | 97.02 | 97.71 | 96.85 | 97.63 | 3,173,677 | +0.62(+0.64%) |
May 18, 2017 | 96.90 | 97.52 | 96.65 | 97.01 | 4,578,485 | +0.26(+0.27%) |
May 17, 2017 | 97.87 | 97.50 | 96.70 | 96.75 | 5,209,731 | -1.12(-1.14%) |
May 16, 2017 | 98.65 | 98.74 | 97.75 | 97.87 | 2,910,997 | -0.66(-0.67%) |
May 15, 2017 | 98.42 | 98.88 | 98.00 | 98.53 | 4,486,166 | -0.18(-0.18%) |
May 12, 2017 | 98.84 | 98.99 | 98.55 | 98.71 | 1,887,095 | -0.13(-0.13%) |
May 11, 2017 | 98.67 | 98.95 | 98.25 | 98.84 | 1,840,540 | +0.10(+0.10%) |
May 10, 2017 | 98.01 | 98.98 | 97.86 | 98.74 | 2,464,709 | +0.61(+0.62%) |
May 09, 2017 | 98.42 | 98.42 | 97.75 | 98.13 | 2,299,094 | -0.26(-0.26%) |
May 08, 2017 | 98.27 | 98.50 | 97.97 | 98.39 | 1,866,176 | +0.02(+0.02%) |
May 05, 2017 | 98.35 | 98.69 | 98.07 | 98.37 | 3,715,532 | +0.07(+0.07%) |
May 04, 2017 | 99.17 | 99.30 | 97.95 | 98.30 | 5,689,838 | -0.75(-0.76%) |
May 03, 2017 | 99.60 | 99.92 | 98.79 | 99.05 | 3,961,599 | -0.28(-0.28%) |
May 02, 2017 | 99.18 | 99.45 | 98.83 | 99.33 | 2,375,800 | +0.27(+0.27%) |
May 01, 2017 | 99.35 | 99.44 | 99.00 | 99.06 | 2,725,735 | -0.21(-0.21%) |
Apr 28, 2017 | 99.99 | 100.07 | 99.26 | 99.27 | 4,599,515 | -0.63(-0.63%) |
Apr 27, 2017 | 100.25 | 100.38 | 99.79 | 99.90 | 3,018,469 | -0.30(-0.30%) |
Apr 26, 2017 | 100.25 | 100.49 | 100.10 | 100.20 | 5,166,067 | +0.16(+0.16%) |
Apr 25, 2017 | 99.84 | 100.60 | 99.79 | 100.04 | 3,528,423 | +0.08(+0.08%) |
Apr 24, 2017 | 100.03 | 100.35 | 99.78 | 99.96 | 1,766,325 | +0.12(+0.12%) |
Apr 21, 2017 | 99.78 | 100.00 | 99.47 | 99.84 | 3,565,180 | -0.16(-0.16%) |
Apr 20, 2017 | 100.00 | 100.45 | 99.66 | 100.00 | 3,911,328 | +0.00(+0.00%) |
Apr 19, 2017 | 99.83 | 100.00 | 99.69 | 100.00 | 3,664,300 | +0.35(+0.35%) |
Apr 18, 2017 | 99.04 | 99.84 | 98.98 | 99.65 | 3,527,255 | +0.48(+0.48%) |
Apr 17, 2017 | 98.44 | 99.19 | 98.25 | 99.17 | 2,990,200 | +0.91(+0.93%) |
Apr 13, 2017 | 98.79 | 98.97 | 98.08 | 98.26 | 1,792,427 | -0.49(-0.50%) |
Apr 12, 2017 | 98.93 | 98.97 | 98.44 | 98.75 | 1,928,563 | +0.03(+0.03%) |
Apr 11, 2017 | 98.53 | 98.74 | 98.26 | 98.72 | 2,150,125 | +0.03(+0.03%) |
Apr 10, 2017 | 98.49 | 98.90 | 98.45 | 98.69 | 2,285,994 | +0.23(+0.23%) |
Apr 07, 2017 | 98.19 | 98.76 | 98.03 | 98.46 | 2,495,598 | +0.16(+0.16%) |
Apr 06, 2017 | 98.44 | 98.58 | 98.06 | 98.30 | 2,975,559 | -0.07(-0.07%) |
Apr 05, 2017 | 98.42 | 98.87 | 98.17 | 98.37 | 2,928,174 | +0.09(+0.09%) |
Apr 04, 2017 | 98.00 | 98.34 | 97.92 | 98.28 | 3,023,048 | +0.28(+0.29%) |
Apr 03, 2017 | 97.93 | 98.22 | 97.73 | 98.00 | 3,251,645 | +0.29(+0.30%) |
Mar 31, 2017 | 97.79 | 98.22 | 97.51 | 97.71 | 3,509,511 | -0.33(-0.34%) |
Mar 30, 2017 | 97.40 | 98.08 | 97.21 | 98.04 | 2,447,444 | +0.57(+0.58%) |
Mar 29, 2017 | 97.22 | 97.70 | 97.10 | 97.47 | 2,194,793 | +0.15(+0.15%) |
Mar 28, 2017 | 97.18 | 97.50 | 96.88 | 97.32 | 2,711,788 | -0.04(-0.04%) |
Mar 27, 2017 | 97.45 | 97.49 | 96.92 | 97.36 | 1,938,571 | -0.15(-0.15%) |
Mar 24, 2017 | 97.22 | 97.77 | 97.00 | 97.51 | 1,602,162 | +0.33(+0.34%) |
Mar 23, 2017 | 96.93 | 97.61 | 96.66 | 97.18 | 2,228,002 | +0.34(+0.35%) |
Mar 22, 2017 | 97.59 | 97.82 | 96.57 | 96.84 | 2,742,264 | -0.63(-0.65%) |
Mar 21, 2017 | 98.44 | 98.50 | 97.31 | 97.47 | 3,714,328 | -0.81(-0.82%) |
Mar 20, 2017 | 98.52 | 98.66 | 98.13 | 98.28 | 2,426,880 | -0.28(-0.28%) |
Mar 17, 2017 | 98.49 | 98.63 | 98.16 | 98.56 | 4,519,965 | +0.10(+0.10%) |
Mar 16, 2017 | 98.46 | 99.11 | 98.33 | 98.46 | 3,612,276 | -0.28(-0.28%) |
Mar 15, 2017 | 98.59 | 98.82 | 98.26 | 98.74 | 2,821,608 | +0.38(+0.39%) |
Mar 14, 2017 | 98.65 | 98.69 | 98.29 | 98.36 | 1,657,330 | -0.26(-0.26%) |
Mar 13, 2017 | 98.66 | 98.78 | 98.42 | 98.62 | 2,412,859 | +0.02(+0.02%) |
Mar 10, 2017 | 98.63 | 98.85 | 98.46 | 98.60 | 3,551,023 | +0.15(+0.15%) |
Mar 09, 2017 | 98.71 | 98.77 | 98.42 | 98.45 | 2,931,636 | -0.06(-0.06%) |
Mar 08, 2017 | 98.21 | 98.83 | 98.14 | 98.51 | 3,038,838 | +0.27(+0.27%) |
Mar 07, 2017 | 98.07 | 98.47 | 97.89 | 98.24 | 3,561,122 | +0.15(+0.15%) |
Mar 06, 2017 | 98.31 | 98.58 | 97.98 | 98.09 | 3,454,706 | -0.64(-0.65%) |
Mar 03, 2017 | 99.00 | 99.07 | 98.54 | 98.73 | 2,428,393 | -0.23(-0.23%) |
Mar 02, 2017 | 98.87 | 99.14 | 98.55 | 98.96 | 2,252,340 | +0.06(+0.06%) |
Mar 01, 2017 | 98.62 | 99.29 | 98.42 | 98.90 | 3,911,693 | +0.69(+0.70%) |
Feb 28, 2017 | 97.86 | 98.56 | 97.86 | 98.21 | 3,367,514 | +0.01(+0.01%) |
Feb 27, 2017 | 96.92 | 98.47 | 96.75 | 98.20 | 4,704,240 | +0.92(+0.95%) |
Feb 24, 2017 | 96.27 | 97.28 | 96.20 | 97.28 | 2,487,811 | +0.22(+0.23%) |
Feb 23, 2017 | 96.18 | 97.07 | 95.98 | 97.06 | 4,129,414 | +0.74(+0.77%) |
Feb 22, 2017 | 96.27 | 96.60 | 96.22 | 96.32 | 4,322,471 | -0.10(-0.10%) |
Feb 21, 2017 | 96.31 | 96.59 | 96.00 | 96.42 | 4,721,117 | -0.06(-0.06%) |
Feb 17, 2017 | 96.48 | 96.48 | 96.48 | 0 | +0.09(+0.09%) | |
Feb 16, 2017 | 96.26 | 96.43 | 96.00 | 96.39 | 3,309,888 | +0.07(+0.07%) |
Feb 15, 2017 | 96.12 | 96.41 | 95.96 | 96.32 | 3,965,391 | -0.07(-0.07%) |
Feb 14, 2017 | 96.01 | 96.55 | 95.92 | 96.39 | 4,239,687 | +0.32(+0.33%) |
Feb 13, 2017 | 96.45 | 96.55 | 95.90 | 96.07 | 3,629,281 | -0.51(-0.53%) |
Feb 10, 2017 | 96.29 | 96.61 | 96.20 | 96.58 | 2,224,721 | +0.21(+0.22%) |
Feb 09, 2017 | 96.60 | 96.70 | 96.20 | 96.37 | 2,376,111 | -0.23(-0.24%) |
Feb 08, 2017 | 96.89 | 96.98 | 96.14 | 96.60 | 3,879,815 | +0.38(+0.39%) |
Feb 07, 2017 | 96.37 | 96.49 | 96.00 | 96.22 | 3,877,367 | -0.14(-0.15%) |
Feb 06, 2017 | 95.65 | 96.44 | 95.65 | 96.36 | 2,529,076 | +0.49(+0.51%) |
Feb 03, 2017 | 95.72 | 96.10 | 95.65 | 95.87 | 2,476,202 | +0.24(+0.25%) |
Feb 02, 2017 | 96.65 | 96.84 | 95.49 | 95.63 | 4,148,028 | -1.09(-1.13%) |
Feb 01, 2017 | 96.75 | 97.35 | 96.35 | 96.72 | 5,610,954 | -0.13(-0.13%) |
Jan 31, 2017 | 96.45 | 96.99 | 96.24 | 96.85 | 2,589,116 | +0.23(+0.24%) |
Jan 30, 2017 | 96.39 | 96.95 | 95.96 | 96.62 | 3,907,012 | +0.24(+0.25%) |
Jan 27, 2017 | 96.00 | 96.38 | 95.77 | 96.38 | 2,720,719 | +0.30(+0.31%) |
Jan 26, 2017 | 95.70 | 96.12 | 95.40 | 96.08 | 4,131,846 | +0.36(+0.38%) |
Jan 25, 2017 | 96.22 | 96.45 | 95.65 | 95.72 | 3,320,599 | -0.63(-0.65%) |
Jan 24, 2017 | 96.79 | 96.90 | 95.94 | 96.35 | 3,159,809 | -0.42(-0.43%) |
Jan 23, 2017 | 96.07 | 96.97 | 95.82 | 96.77 | 2,869,413 | +0.66(+0.69%) |
Jan 20, 2017 | 95.89 | 96.49 | 95.24 | 96.11 | 4,965,250 | +0.42(+0.44%) |
Jan 19, 2017 | 95.02 | 95.77 | 94.86 | 95.69 | 4,867,225 | +0.58(+0.61%) |
Jan 18, 2017 | 94.75 | 95.47 | 94.31 | 95.11 | 6,251,468 | +0.24(+0.25%) |
Jan 17, 2017 | 93.91 | 94.91 | 93.55 | 94.87 | 5,095,804 | +0.73(+0.78%) |
Jan 13, 2017 | 94.14 | 94.14 | 94.14 | 0 | +0.29(+0.31%) | |
Jan 12, 2017 | 93.98 | 94.40 | 93.45 | 93.85 | 5,780,808 | +0.17(+0.18%) |
Jan 11, 2017 | 93.09 | 94.25 | 92.65 | 93.68 | 5,259,395 | +0.28(+0.30%) |
Jan 10, 2017 | 93.69 | 94.23 | 93.04 | 93.40 | 5,295,804 | -0.15(-0.16%) |
Jan 09, 2017 | 94.40 | 94.95 | 93.32 | 93.55 | 5,041,927 | -1.20(-1.27%) |
Jan 06, 2017 | 94.95 | 95.72 | 94.60 | 94.75 | 7,442,782 | -0.34(-0.36%) |
Jan 05, 2017 | 96.51 | 96.79 | 93.05 | 95.09 | 12,925,822 | -1.62(-1.68%) |
Jan 04, 2017 | 96.98 | 97.21 | 96.52 | 96.71 | 3,569,068 | -0.05(-0.05%) |
Jan 03, 2017 | 96.90 | 97.19 | 96.13 | 96.76 | 4,093,903 | +0.23(+0.24%) |
Dec 30, 2016 | 96.53 | 96.53 | 96.53 | 0 | -0.16(-0.17%) | |
Dec 29, 2016 | 96.30 | 96.70 | 96.10 | 96.69 | 1,372,601 | +0.47(+0.49%) |
Dec 28, 2016 | 96.76 | 96.86 | 96.15 | 96.22 | 1,792,029 | -0.52(-0.54%) |
Dec 27, 2016 | 96.43 | 96.88 | 96.18 | 96.74 | 1,547,379 | +0.33(+0.34%) |
Dec 23, 2016 | 96.41 | 96.41 | 96.41 | 0 | -0.05(-0.05%) | |
Dec 22, 2016 | 95.83 | 96.57 | 95.67 | 96.46 | 2,838,192 | +0.47(+0.49%) |
Dec 21, 2016 | 95.56 | 96.20 | 95.30 | 95.99 | 3,088,761 | +0.26(+0.27%) |
Dec 20, 2016 | 95.19 | 95.86 | 95.10 | 95.73 | 3,150,056 | +0.65(+0.68%) |
Dec 19, 2016 | 94.49 | 95.30 | 94.01 | 95.08 | 3,470,107 | +0.28(+0.30%) |
Dec 16, 2016 | 95.38 | 95.45 | 94.75 | 94.80 | 8,372,061 | -0.52(-0.55%) |
Dec 15, 2016 | 94.48 | 95.68 | 94.48 | 95.32 | 3,263,448 | +0.67(+0.71%) |
Dec 14, 2016 | 94.58 | 95.08 | 94.51 | 94.65 | 2,300,794 | -0.02(-0.02%) |
Dec 13, 2016 | 94.88 | 95.29 | 94.62 | 94.67 | 2,799,307 | +0.00(+0.00%) |
Dec 12, 2016 | 95.35 | 95.35 | 94.44 | 94.67 | 5,352,485 | -0.56(-0.59%) |
Dec 09, 2016 | 94.30 | 95.26 | 94.24 | 95.23 | 5,134,033 | +0.68(+0.72%) |
Dec 08, 2016 | 93.64 | 94.64 | 93.55 | 94.55 | 5,522,657 | +0.57(+0.61%) |
Dec 07, 2016 | 93.83 | 94.17 | 93.39 | 93.98 | 7,436,883 | +0.08(+0.09%) |
Dec 06, 2016 | 93.32 | 94.10 | 93.30 | 93.90 | 5,861,723 | +0.56(+0.60%) |
Dec 05, 2016 | 94.08 | 94.26 | 93.30 | 93.34 | 4,145,501 | -0.46(-0.49%) |
Dec 02, 2016 | 94.18 | 94.58 | 93.42 | 93.80 | 3,837,971 | -0.34(-0.36%) |
Dec 01, 2016 | 91.94 | 94.44 | 91.71 | 94.14 | 6,739,019 | +2.32(+2.53%) |
Nov 30, 2016 | 92.50 | 92.75 | 91.82 | 91.82 | 4,476,474 | -1.09(-1.17%) |
Nov 29, 2016 | 92.74 | 93.42 | 92.63 | 92.91 | 2,977,201 | +0.01(+0.01%) |
Nov 28, 2016 | 92.36 | 93.26 | 92.34 | 92.90 | 5,313,885 | -0.30(-0.32%) |
Nov 25, 2016 | 92.68 | 93.30 | 92.61 | 93.20 | 1,249,303 | +0.42(+0.45%) |
Nov 23, 2016 | 92.78 | 92.78 | 92.78 | 0 | +0.45(+0.49%) | |
Nov 22, 2016 | 91.53 | 92.95 | 91.50 | 92.33 | 5,037,086 | +0.77(+0.84%) |
Nov 21, 2016 | 91.48 | 91.94 | 91.24 | 91.56 | 3,761,745 | +0.21(+0.23%) |
Nov 18, 2016 | 90.64 | 91.66 | 90.29 | 91.35 | 4,769,008 | +0.66(+0.73%) |
Nov 17, 2016 | 89.78 | 90.79 | 89.70 | 90.69 | 7,890,406 | +1.74(+1.96%) |
Nov 16, 2016 | 88.65 | 89.25 | 88.30 | 88.95 | 4,744,973 | +0.28(+0.32%) |
Nov 15, 2016 | 86.66 | 88.98 | 86.59 | 88.67 | 7,680,376 | +1.87(+2.15%) |
Nov 14, 2016 | 86.78 | 87.14 | 86.47 | 86.80 | 3,783,705 | +0.00(+0.00%) |
Nov 11, 2016 | 86.18 | 87.00 | 85.77 | 86.80 | 3,828,068 | +0.47(+0.54%) |
Nov 10, 2016 | 86.56 | 86.85 | 85.22 | 86.33 | 7,902,745 | -0.27(-0.31%) |
Nov 09, 2016 | 85.48 | 87.33 | 85.45 | 86.60 | 12,271,575 | -1.27(-1.45%) |
Nov 08, 2016 | 87.81 | 88.04 | 87.24 | 87.87 | 5,225,531 | +0.13(+0.15%) |
Nov 07, 2016 | 87.55 | 87.92 | 86.89 | 87.74 | 6,399,434 | +1.32(+1.53%) |
Nov 04, 2016 | 87.36 | 87.42 | 86.22 | 86.42 | 7,521,252 | -0.73(-0.84%) |
Nov 03, 2016 | 87.22 | 87.67 | 86.76 | 87.15 | 6,908,761 | -0.13(-0.15%) |
Nov 02, 2016 | 88.95 | 88.97 | 87.16 | 87.28 | 11,766,141 | -0.97(-1.10%) |
Nov 01, 2016 | 88.98 | 89.00 | 87.92 | 88.25 | 6,703,904 | -0.74(-0.83%) |
Oct 31, 2016 | 88.45 | 88.99 | 88.00 | 88.99 | 5,783,853 | +1.52(+1.74%) |
Oct 28, 2016 | 88.10 | 88.99 | 87.19 | 87.47 | 7,873,104 | -0.83(-0.94%) |
Oct 27, 2016 | 88.97 | 89.14 | 87.70 | 88.30 | 9,959,527 | -0.40(-0.45%) |
Oct 26, 2016 | 87.02 | 89.31 | 87.00 | 88.70 | 18,653,266 | +1.54(+1.77%) |
Oct 25, 2016 | 87.12 | 87.47 | 86.83 | 87.16 | 16,741,974 | +0.42(+0.48%) |
Oct 24, 2016 | 87.55 | 88.00 | 86.07 | 86.74 | 46,978,920 | -2.74(-3.06%) |
Oct 21, 2016 | 83.31 | 94.44 | 83.31 | 89.48 | 52,215,800 | +6.49(+7.82%) |
Oct 20, 2016 | 79.23 | 86.75 | 78.81 | 82.99 | 13,349,965 | +3.75(+4.73%) |
Oct 19, 2016 | 79.56 | 79.89 | 79.23 | 79.24 | 2,452,479 | -0.27(-0.34%) |
Oct 18, 2016 | 79.30 | 79.93 | 79.20 | 79.51 | 2,581,424 | +0.67(+0.85%) |
Oct 17, 2016 | 79.03 | 79.72 | 78.80 | 78.84 | 3,519,183 | -0.71(-0.89%) |
Oct 14, 2016 | 79.74 | 80.08 | 79.21 | 79.55 | 2,449,102 | +0.15(+0.19%) |
Oct 13, 2016 | 79.90 | 79.90 | 78.32 | 79.40 | 4,045,243 | -0.51(-0.64%) |
Oct 12, 2016 | 78.63 | 80.44 | 78.53 | 79.91 | 5,194,994 | +1.34(+1.71%) |
Oct 11, 2016 | 79.18 | 79.32 | 78.32 | 78.57 | 3,437,423 | -0.79(-1.00%) |
Oct 10, 2016 | 79.33 | 79.89 | 79.20 | 79.36 | 1,716,063 | +0.38(+0.48%) |
Oct 07, 2016 | 79.84 | 79.84 | 78.75 | 78.98 | 2,915,453 | -0.68(-0.85%) |
Oct 06, 2016 | 79.37 | 80.09 | 79.06 | 79.66 | 4,401,950 | +0.07(+0.09%) |
Oct 05, 2016 | 79.52 | 80.09 | 79.36 | 79.59 | 3,569,976 | +0.41(+0.52%) |
Oct 04, 2016 | 79.42 | 79.61 | 78.84 | 79.18 | 3,284,746 | -0.14(-0.18%) |