Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 113.28 | 113.28 | 112.46 | 113.20 | 65,594 | +2.12(+1.91%) |
Sep 28, 2017 | 110.59 | 111.17 | 110.59 | 111.08 | 65,294 | +0.57(+0.52%) |
Sep 27, 2017 | 110.11 | 110.61 | 109.81 | 110.51 | 60,931 | +0.31(+0.28%) |
Sep 26, 2017 | 112.60 | 112.63 | 110.06 | 110.20 | 308,003 | -3.60(-3.16%) |
Sep 25, 2017 | 114.66 | 114.88 | 113.66 | 113.80 | 123,363 | -1.22(-1.06%) |
Sep 22, 2017 | 115.47 | 115.52 | 114.78 | 115.02 | 45,952 | -0.41(-0.36%) |
Sep 21, 2017 | 115.12 | 115.65 | 115.12 | 115.43 | 9,717 | +0.14(+0.12%) |
Sep 20, 2017 | 116.00 | 116.14 | 114.71 | 115.29 | 35,511 | -1.51(-1.29%) |
Sep 19, 2017 | 116.79 | 116.90 | 116.20 | 116.80 | 44,169 | -0.80(-0.68%) |
Sep 18, 2017 | 117.71 | 117.73 | 117.37 | 117.60 | 20,424 | -0.60(-0.51%) |
Sep 15, 2017 | 118.57 | 118.65 | 118.10 | 118.20 | 49,187 | +0.56(+0.48%) |
Sep 14, 2017 | 117.11 | 117.64 | 117.03 | 117.64 | 43,925 | -0.51(-0.43%) |
Sep 13, 2017 | 118.88 | 118.98 | 118.08 | 118.15 | 66,766 | +0.03(+0.02%) |
Sep 12, 2017 | 118.15 | 118.36 | 118.02 | 118.12 | 111,149 | +0.07(+0.06%) |
Sep 11, 2017 | 117.88 | 118.37 | 117.88 | 118.05 | 52,394 | +1.07(+0.91%) |
Sep 08, 2017 | 117.22 | 117.49 | 116.98 | 116.98 | 60,747 | -0.22(-0.19%) |
Sep 07, 2017 | 117.63 | 117.64 | 117.07 | 117.20 | 85,670 | +2.82(+2.47%) |
Sep 06, 2017 | 113.87 | 114.46 | 113.86 | 114.38 | 25,926 | +1.66(+1.47%) |
Sep 05, 2017 | 113.36 | 113.79 | 112.32 | 112.72 | 35,159 | -0.34(-0.30%) |
Sep 01, 2017 | 113.77 | 114.16 | 112.91 | 113.06 | 43,968 | +0.97(+0.86%) |
Aug 31, 2017 | 111.94 | 112.19 | 111.65 | 112.09 | 137,802 | +1.56(+1.42%) |
Aug 30, 2017 | 111.01 | 111.11 | 110.37 | 110.53 | 63,137 | +0.61(+0.55%) |
Aug 29, 2017 | 109.46 | 110.19 | 109.46 | 109.92 | 90,710 | -1.04(-0.94%) |
Aug 28, 2017 | 111.08 | 111.08 | 110.69 | 110.96 | 124,609 | -0.73(-0.65%) |
Aug 25, 2017 | 111.45 | 112.22 | 111.34 | 111.69 | 16,684 | +0.71(+0.64%) |
Aug 24, 2017 | 112.00 | 112.01 | 110.87 | 110.98 | 46,011 | -0.66(-0.59%) |
Aug 23, 2017 | 111.33 | 111.65 | 111.19 | 111.64 | 67,463 | +0.08(+0.07%) |
Aug 22, 2017 | 111.69 | 111.72 | 111.24 | 111.56 | 27,809 | +0.56(+0.50%) |
Aug 21, 2017 | 110.91 | 111.05 | 110.17 | 111.00 | 40,577 | -0.37(-0.33%) |
Aug 18, 2017 | 109.06 | 111.51 | 107.82 | 111.37 | 24,947 | -0.61(-0.54%) |
Aug 17, 2017 | 112.92 | 113.01 | 111.71 | 111.98 | 34,335 | -1.52(-1.34%) |
Aug 16, 2017 | 113.62 | 113.89 | 113.11 | 113.50 | 21,672 | -0.92(-0.80%) |
Aug 15, 2017 | 114.11 | 114.47 | 113.52 | 114.42 | 31,580 | +0.09(+0.08%) |
Aug 14, 2017 | 113.50 | 114.47 | 113.48 | 114.33 | 16,390 | +1.08(+0.95%) |
Aug 11, 2017 | 112.88 | 113.60 | 112.64 | 113.25 | 27,986 | +1.20(+1.07%) |
Aug 10, 2017 | 112.67 | 112.81 | 111.95 | 112.05 | 34,595 | -1.89(-1.66%) |
Aug 09, 2017 | 113.98 | 114.44 | 113.41 | 113.94 | 37,028 | -2.69(-2.31%) |
Aug 08, 2017 | 117.03 | 117.26 | 116.44 | 116.63 | 27,572 | -0.75(-0.63%) |
Aug 07, 2017 | 117.45 | 117.60 | 117.30 | 117.38 | 37,925 | -0.28(-0.24%) |
Aug 04, 2017 | 118.72 | 117.43 | 117.66 | 58,389 | +2.84(+2.47%) | |
Aug 03, 2017 | 113.41 | 114.84 | 113.18 | 114.82 | 63,948 | +1.13(+0.99%) |
Aug 02, 2017 | 113.98 | 114.34 | 113.59 | 113.69 | 62,856 | +0.37(+0.33%) |
Aug 01, 2017 | 113.34 | 114.04 | 112.97 | 113.32 | 44,828 | -1.21(-1.06%) |
Jul 31, 2017 | 113.53 | 114.53 | 113.10 | 114.53 | 23,664 | +1.46(+1.29%) |
Jul 28, 2017 | 111.31 | 113.38 | 111.18 | 113.07 | 61,753 | +4.60(+4.24%) |
Jul 27, 2017 | 103.66 | 108.75 | 103.18 | 108.47 | 93,638 | +5.20(+5.04%) |
Jul 26, 2017 | 102.82 | 103.67 | 102.55 | 103.27 | 120,738 | +0.39(+0.38%) |
Jul 25, 2017 | 103.33 | 103.33 | 102.88 | 102.88 | 75,176 | -0.07(-0.07%) |
Jul 24, 2017 | 103.08 | 103.08 | 102.69 | 102.95 | 78,685 | -0.45(-0.44%) |
Jul 21, 2017 | 103.86 | 103.96 | 103.00 | 103.40 | 55,108 | -1.17(-1.12%) |
Jul 20, 2017 | 104.06 | 104.65 | 103.79 | 104.57 | 15,113 | +1.25(+1.21%) |
Jul 19, 2017 | 103.61 | 103.61 | 103.01 | 103.32 | 43,686 | -0.85(-0.82%) |
Jul 18, 2017 | 104.08 | 104.39 | 103.85 | 104.17 | 22,504 | -0.09(-0.09%) |
Jul 17, 2017 | 104.48 | 104.99 | 104.10 | 104.26 | 62,756 | +0.66(+0.64%) |
Jul 14, 2017 | 103.35 | 103.60 | 103.19 | 103.60 | 21,423 | +0.92(+0.90%) |
Jul 13, 2017 | 102.75 | 102.87 | 102.26 | 102.68 | 29,438 | +0.83(+0.81%) |
Jul 12, 2017 | 101.95 | 102.15 | 101.68 | 101.85 | 124,369 | +1.58(+1.58%) |
Jul 11, 2017 | 99.66 | 100.50 | 99.30 | 100.27 | 137,864 | +0.37(+0.37%) |
Jul 10, 2017 | 99.55 | 99.99 | 99.36 | 99.90 | 180,525 | -0.60(-0.60%) |
Jul 07, 2017 | 99.74 | 100.76 | 99.52 | 100.50 | 51,896 | +0.37(+0.37%) |
Jul 06, 2017 | 99.65 | 100.70 | 99.53 | 100.13 | 76,280 | -0.36(-0.36%) |
Jul 05, 2017 | 100.09 | 100.55 | 99.97 | 100.49 | 94,067 | +4.63(+4.83%) |
Jul 03, 2017 | 95.89 | 96.06 | 95.84 | 95.86 | 179,711 | -0.11(-0.11%) |
Jun 30, 2017 | 96.31 | 96.53 | 95.62 | 95.97 | 33,152 | +2.08(+2.22%) |
Jun 29, 2017 | 94.20 | 94.20 | 93.34 | 93.89 | 56,439 | -2.05(-2.14%) |
Jun 28, 2017 | 95.79 | 95.98 | 95.45 | 95.94 | 61,000 | +0.86(+0.90%) |
Jun 27, 2017 | 94.64 | 95.70 | 94.64 | 95.08 | 31,449 | +0.70(+0.75%) |
Jun 26, 2017 | 94.39 | 94.90 | 94.35 | 94.38 | 18,029 | -0.02(-0.02%) |
Jun 23, 2017 | 94.18 | 94.74 | 94.07 | 94.39 | 47,261 | -0.11(-0.12%) |
Jun 22, 2017 | 94.94 | 94.94 | 94.50 | 94.50 | 25,698 | -0.88(-0.92%) |
Jun 21, 2017 | 94.97 | 95.41 | 94.85 | 95.38 | 21,345 | -0.49(-0.51%) |
Jun 20, 2017 | 97.11 | 97.11 | 95.55 | 95.87 | 37,171 | -1.79(-1.83%) |
Jun 19, 2017 | 97.62 | 97.96 | 97.40 | 97.66 | 19,881 | +0.05(+0.05%) |
Jun 16, 2017 | 97.38 | 97.68 | 97.07 | 97.61 | 20,381 | +0.61(+0.63%) |
Jun 15, 2017 | 96.51 | 97.26 | 96.50 | 97.00 | 71,538 | -3.00(-3.00%) |
Jun 14, 2017 | 100.65 | 100.75 | 99.55 | 100.00 | 63,680 | +1.10(+1.11%) |
Jun 13, 2017 | 97.13 | 99.01 | 97.13 | 98.90 | 122,608 | +2.44(+2.53%) |
Jun 12, 2017 | 95.89 | 96.61 | 95.84 | 96.46 | 89,212 | +1.51(+1.59%) |
Jun 09, 2017 | 95.10 | 95.16 | 94.57 | 94.95 | 39,569 | +0.45(+0.48%) |
Jun 08, 2017 | 94.98 | 94.98 | 94.15 | 94.50 | 77,418 | -2.03(-2.10%) |
Jun 07, 2017 | 95.81 | 96.53 | 95.77 | 96.53 | 32,488 | +1.38(+1.45%) |
Jun 06, 2017 | 95.47 | 95.75 | 95.00 | 95.15 | 45,211 | -1.06(-1.10%) |
Jun 05, 2017 | 96.45 | 96.54 | 96.00 | 96.21 | 47,209 | -0.81(-0.84%) |
Jun 02, 2017 | 97.00 | 97.15 | 96.56 | 97.02 | 80,435 | +0.82(+0.86%) |
Jun 01, 2017 | 95.54 | 96.22 | 95.54 | 96.20 | 39,142 | +0.25(+0.26%) |
May 31, 2017 | 96.50 | 96.62 | 95.45 | 95.95 | 59,923 | -1.23(-1.27%) |
May 30, 2017 | 96.90 | 97.47 | 96.90 | 97.19 | 36,650 | +1.19(+1.23%) |
May 26, 2017 | 95.88 | 96.14 | 95.81 | 96.00 | 44,689 | +0.36(+0.38%) |
May 25, 2017 | 95.75 | 96.24 | 95.64 | 95.64 | 64,202 | +0.58(+0.61%) |
May 24, 2017 | 95.48 | 95.57 | 94.78 | 95.06 | 21,629 | -0.69(-0.72%) |
May 23, 2017 | 95.98 | 96.30 | 95.46 | 95.75 | 25,309 | -0.70(-0.73%) |
May 22, 2017 | 96.13 | 96.60 | 96.00 | 96.45 | 28,897 | +0.14(+0.14%) |
May 19, 2017 | 97.95 | 97.95 | 96.12 | 96.31 | 47,704 | -0.34(-0.36%) |
May 18, 2017 | 97.27 | 97.47 | 96.35 | 96.66 | 127,075 | +0.54(+0.56%) |
May 17, 2017 | 97.11 | 97.35 | 96.12 | 96.12 | 61,284 | -2.17(-2.21%) |
May 16, 2017 | 98.19 | 98.47 | 98.05 | 98.29 | 104,810 | +1.21(+1.25%) |
May 15, 2017 | 96.47 | 97.22 | 96.46 | 97.08 | 345,911 | +0.93(+0.97%) |
May 12, 2017 | 96.25 | 96.35 | 95.96 | 96.15 | 158,066 | -1.36(-1.39%) |
May 11, 2017 | 97.16 | 97.56 | 96.80 | 97.51 | 47,588 | -0.91(-0.92%) |
May 10, 2017 | 99.29 | 99.29 | 98.10 | 98.42 | 64,072 | -1.54(-1.54%) |
May 09, 2017 | 99.90 | 100.19 | 99.81 | 99.96 | 21,036 | +0.12(+0.12%) |
May 08, 2017 | 99.83 | 100.12 | 99.63 | 99.84 | 56,959 | -2.15(-2.11%) |
May 05, 2017 | 101.04 | 101.99 | 101.04 | 101.99 | 28,812 | +1.34(+1.33%) |
May 04, 2017 | 101.01 | 101.34 | 100.38 | 100.65 | 71,627 | +1.40(+1.41%) |
May 03, 2017 | 99.10 | 99.53 | 97.92 | 99.25 | 43,895 | -1.08(-1.08%) |
May 02, 2017 | 100.00 | 100.33 | 99.55 | 100.33 | 98,189 | -0.49(-0.49%) |
May 01, 2017 | 99.97 | 100.91 | 99.97 | 100.82 | 42,645 | +0.52(+0.52%) |
Apr 28, 2017 | 100.87 | 100.87 | 100.23 | 100.30 | 48,185 | -0.22(-0.22%) |
Apr 27, 2017 | 100.75 | 100.88 | 100.20 | 100.52 | 183,917 | -0.15(-0.15%) |
Apr 26, 2017 | 100.84 | 101.37 | 100.65 | 100.67 | 30,424 | -0.88(-0.87%) |
Apr 25, 2017 | 100.64 | 101.76 | 100.45 | 101.55 | 42,062 | +1.31(+1.31%) |
Apr 24, 2017 | 99.77 | 100.24 | 99.37 | 100.24 | 46,333 | +3.49(+3.61%) |
Apr 21, 2017 | 96.47 | 96.75 | 95.81 | 96.75 | 30,173 | +1.25(+1.31%) |
Apr 20, 2017 | 95.84 | 96.00 | 95.46 | 95.50 | 19,932 | +0.91(+0.96%) |
Apr 19, 2017 | 95.00 | 95.14 | 94.59 | 94.59 | 33,615 | -0.88(-0.92%) |
Apr 18, 2017 | 95.70 | 95.70 | 95.05 | 95.47 | 38,664 | +0.32(+0.34%) |
Apr 17, 2017 | 94.38 | 95.39 | 94.38 | 95.15 | 41,828 | +0.72(+0.76%) |
Apr 13, 2017 | 94.65 | 94.99 | 94.30 | 94.43 | 17,489 | -0.13(-0.14%) |
Apr 12, 2017 | 93.44 | 94.56 | 93.39 | 94.56 | 29,315 | +1.14(+1.22%) |
Apr 11, 2017 | 93.88 | 93.97 | 92.97 | 93.42 | 30,674 | -0.65(-0.69%) |
Apr 10, 2017 | 94.09 | 94.22 | 94.00 | 94.07 | 57,370 | -0.32(-0.34%) |
Apr 07, 2017 | 93.98 | 94.73 | 93.98 | 94.39 | 19,891 | +0.38(+0.40%) |
Apr 06, 2017 | 94.23 | 94.24 | 93.86 | 94.01 | 39,194 | +0.54(+0.58%) |
Apr 05, 2017 | 94.29 | 94.45 | 93.31 | 93.47 | 75,409 | -1.43(-1.51%) |
Apr 04, 2017 | 94.68 | 94.90 | 94.54 | 94.90 | 278,149 | +0.76(+0.80%) |
Apr 03, 2017 | 94.58 | 94.59 | 93.51 | 94.14 | 53,583 | -1.05(-1.10%) |
Mar 31, 2017 | 94.90 | 95.50 | 94.66 | 95.19 | 29,104 | +0.22(+0.23%) |
Mar 30, 2017 | 95.11 | 95.36 | 94.89 | 94.97 | 48,959 | -0.91(-0.95%) |
Mar 29, 2017 | 95.73 | 95.95 | 95.55 | 95.88 | 22,443 | -0.52(-0.54%) |
Mar 28, 2017 | 96.35 | 96.65 | 96.17 | 96.40 | 44,230 | +0.24(+0.25%) |
Mar 27, 2017 | 95.96 | 96.30 | 95.55 | 96.16 | 50,493 | -0.19(-0.20%) |
Mar 24, 2017 | 96.64 | 96.68 | 96.31 | 96.35 | 14,857 | -0.27(-0.28%) |
Mar 23, 2017 | 96.09 | 96.97 | 95.88 | 96.62 | 34,103 | -0.10(-0.10%) |
Mar 22, 2017 | 96.57 | 97.06 | 96.44 | 96.72 | 45,245 | -0.61(-0.62%) |
Mar 21, 2017 | 98.47 | 98.47 | 96.87 | 97.33 | 46,746 | -0.06(-0.07%) |
Mar 20, 2017 | 98.01 | 98.05 | 97.27 | 97.39 | 105,991 | -1.06(-1.08%) |
Mar 17, 2017 | 98.83 | 98.89 | 98.33 | 98.45 | 54,655 | -0.19(-0.19%) |
Mar 16, 2017 | 97.74 | 98.70 | 97.53 | 98.64 | 90,253 | +2.02(+2.09%) |
Mar 15, 2017 | 94.30 | 96.62 | 94.23 | 96.62 | 355,208 | +3.37(+3.61%) |
Mar 14, 2017 | 94.06 | 94.16 | 93.20 | 93.25 | 51,480 | -2.75(-2.87%) |
Mar 13, 2017 | 95.77 | 96.04 | 95.48 | 96.00 | 45,818 | +0.06(+0.07%) |
Mar 10, 2017 | 94.64 | 96.03 | 94.20 | 95.94 | 49,279 | +1.69(+1.79%) |
Mar 09, 2017 | 94.69 | 94.76 | 93.79 | 94.25 | 106,511 | +2.53(+2.75%) |
Mar 08, 2017 | 91.37 | 92.31 | 91.25 | 91.72 | 342,446 | +7.17(+8.48%) |
Mar 07, 2017 | 84.66 | 84.73 | 84.18 | 84.56 | 57,508 | -0.39(-0.46%) |
Mar 06, 2017 | 84.86 | 84.98 | 84.51 | 84.95 | 39,756 | -0.36(-0.42%) |
Mar 03, 2017 | 85.03 | 85.32 | 84.75 | 85.31 | 34,987 | -0.14(-0.16%) |
Mar 02, 2017 | 85.24 | 85.91 | 85.24 | 85.45 | 19,568 | +0.64(+0.75%) |
Mar 01, 2017 | 84.15 | 84.94 | 84.08 | 84.81 | 31,461 | +1.04(+1.24%) |
Feb 28, 2017 | 83.75 | 84.16 | 83.55 | 83.77 | 92,244 | +0.37(+0.44%) |
Feb 27, 2017 | 83.53 | 84.00 | 83.40 | 83.40 | 27,583 | +3.02(+3.76%) |
Feb 24, 2017 | 80.08 | 80.43 | 80.01 | 80.38 | 34,230 | -0.55(-0.68%) |
Feb 23, 2017 | 80.91 | 81.12 | 80.85 | 80.93 | 17,420 | +0.06(+0.07%) |
Feb 22, 2017 | 80.40 | 80.87 | 80.20 | 80.87 | 21,762 | +0.63(+0.79%) |
Feb 21, 2017 | 79.68 | 80.43 | 79.68 | 80.24 | 38,294 | +1.41(+1.78%) |
Feb 17, 2017 | 78.83 | 78.83 | 78.83 | 0 | -0.07(-0.08%) | |
Feb 16, 2017 | 78.88 | 79.05 | 78.63 | 78.90 | 26,559 | -0.46(-0.58%) |
Feb 15, 2017 | 78.61 | 79.36 | 78.60 | 79.36 | 17,592 | -0.54(-0.68%) |
Feb 14, 2017 | 80.38 | 80.38 | 79.61 | 79.90 | 22,544 | -0.28(-0.35%) |
Feb 13, 2017 | 80.48 | 80.66 | 80.04 | 80.18 | 28,253 | +0.70(+0.87%) |
Feb 10, 2017 | 79.07 | 79.55 | 79.07 | 79.48 | 12,352 | +0.53(+0.68%) |
Feb 09, 2017 | 78.17 | 79.11 | 78.12 | 78.95 | 50,582 | +2.07(+2.69%) |
Feb 08, 2017 | 77.11 | 76.41 | 76.88 | 61,981 | -0.32(-0.41%) | |
Feb 07, 2017 | 77.80 | 77.88 | 77.00 | 77.20 | 25,209 | +0.00(+0.00%) |
Feb 06, 2017 | 77.78 | 77.91 | 77.08 | 77.20 | 38,191 | -2.23(-2.81%) |
Feb 03, 2017 | 78.99 | 79.43 | 78.93 | 79.43 | 25,206 | +0.18(+0.23%) |
Feb 02, 2017 | 79.69 | 79.92 | 79.17 | 79.25 | 61,643 | -0.10(-0.13%) |
Feb 01, 2017 | 79.68 | 79.68 | 79.01 | 79.35 | 23,042 | +0.39(+0.50%) |
Jan 31, 2017 | 80.11 | 80.18 | 78.44 | 78.95 | 58,346 | -1.77(-2.19%) |
Jan 30, 2017 | 80.39 | 80.72 | 80.25 | 80.72 | 38,619 | -1.59(-1.93%) |
Jan 27, 2017 | 82.25 | 82.49 | 82.07 | 82.31 | 73,923 | -0.59(-0.71%) |
Jan 26, 2017 | 82.90 | 83.00 | 82.60 | 82.90 | 30,921 | +0.08(+0.10%) |
Jan 25, 2017 | 82.55 | 82.82 | 82.41 | 82.82 | 68,500 | +0.68(+0.83%) |
Jan 24, 2017 | 82.89 | 83.06 | 82.04 | 82.14 | 54,254 | -0.08(-0.10%) |
Jan 23, 2017 | 81.74 | 82.22 | 81.73 | 82.22 | 31,517 | +0.87(+1.07%) |
Jan 20, 2017 | 81.32 | 81.45 | 81.16 | 81.35 | 51,325 | +0.20(+0.25%) |
Jan 19, 2017 | 80.66 | 81.17 | 80.55 | 81.15 | 20,331 | +0.26(+0.32%) |
Jan 18, 2017 | 80.10 | 81.15 | 80.10 | 80.89 | 33,510 | +1.83(+2.31%) |
Jan 17, 2017 | 78.32 | 79.06 | 78.32 | 79.06 | 68,195 | +0.35(+0.44%) |
Jan 13, 2017 | 78.71 | 78.71 | 78.71 | 0 | +0.90(+1.16%) | |
Jan 12, 2017 | 77.68 | 77.84 | 77.60 | 77.81 | 36,105 | +0.83(+1.08%) |
Jan 11, 2017 | 76.16 | 77.20 | 76.10 | 76.98 | 26,565 | +0.64(+0.84%) |
Jan 10, 2017 | 76.56 | 76.68 | 76.34 | 76.34 | 38,476 | +0.12(+0.16%) |
Jan 09, 2017 | 76.01 | 76.45 | 76.01 | 76.22 | 41,422 | -0.16(-0.20%) |
Jan 06, 2017 | 76.22 | 76.62 | 76.22 | 76.37 | 40,427 | -0.08(-0.10%) |
Jan 05, 2017 | 76.30 | 76.67 | 76.20 | 76.45 | 144,451 | +0.04(+0.05%) |
Jan 04, 2017 | 76.81 | 76.89 | 76.34 | 76.41 | 114,448 | -1.14(-1.47%) |
Jan 03, 2017 | 77.48 | 77.84 | 77.46 | 77.55 | 68,708 | -1.00(-1.27%) |
Dec 30, 2016 | 78.55 | 78.55 | 78.55 | 0 | +1.27(+1.64%) | |
Dec 29, 2016 | 77.00 | 77.50 | 76.99 | 77.28 | 68,201 | +0.84(+1.10%) |
Dec 28, 2016 | 76.11 | 76.55 | 76.11 | 76.44 | 31,797 | +0.36(+0.48%) |
Dec 27, 2016 | 75.72 | 76.17 | 75.72 | 76.08 | 47,560 | +0.66(+0.87%) |
Dec 23, 2016 | 75.42 | 75.42 | 75.42 | 0 | -0.12(-0.15%) | |
Dec 22, 2016 | 75.61 | 75.73 | 75.44 | 75.54 | 61,091 | -0.07(-0.09%) |
Dec 21, 2016 | 75.91 | 75.96 | 75.34 | 75.61 | 41,840 | -0.18(-0.24%) |
Dec 20, 2016 | 75.30 | 76.02 | 75.25 | 75.79 | 24,071 | +0.51(+0.68%) |
Dec 19, 2016 | 75.26 | 75.70 | 75.20 | 75.28 | 78,387 | +0.29(+0.39%) |
Dec 16, 2016 | 75.30 | 75.70 | 74.85 | 74.99 | 111,533 | +0.13(+0.17%) |
Dec 15, 2016 | 74.84 | 74.95 | 74.48 | 74.86 | 48,496 | -0.19(-0.25%) |
Dec 14, 2016 | 75.80 | 76.33 | 74.90 | 75.05 | 40,886 | -2.38(-3.07%) |
Dec 13, 2016 | 77.24 | 77.72 | 77.22 | 77.42 | 27,421 | +0.86(+1.12%) |
Dec 12, 2016 | 76.60 | 76.70 | 76.35 | 76.56 | 87,845 | +0.38(+0.50%) |
Dec 09, 2016 | 76.33 | 76.45 | 75.94 | 76.18 | 21,090 | -0.43(-0.56%) |
Dec 08, 2016 | 76.62 | 76.90 | 76.32 | 76.61 | 66,858 | -0.34(-0.45%) |
Dec 07, 2016 | 75.64 | 77.14 | 75.64 | 76.95 | 29,857 | +1.22(+1.62%) |
Dec 06, 2016 | 75.11 | 75.92 | 75.06 | 75.73 | 58,674 | -0.17(-0.22%) |
Dec 05, 2016 | 75.50 | 76.00 | 75.35 | 75.90 | 46,026 | +2.19(+2.97%) |
Dec 02, 2016 | 73.50 | 74.25 | 73.50 | 73.71 | 30,557 | +0.71(+0.97%) |
Dec 01, 2016 | 73.97 | 73.97 | 72.75 | 73.00 | 50,265 | -0.45(-0.61%) |
Nov 30, 2016 | 73.65 | 73.70 | 73.16 | 73.45 | 36,830 | -0.52(-0.70%) |
Nov 29, 2016 | 73.00 | 74.07 | 73.00 | 73.97 | 50,736 | +1.20(+1.65%) |
Nov 28, 2016 | 73.59 | 73.59 | 72.66 | 72.77 | 73,235 | -0.93(-1.26%) |
Nov 25, 2016 | 73.21 | 73.83 | 72.99 | 73.70 | 18,020 | +0.60(+0.82%) |
Nov 23, 2016 | 73.10 | 73.10 | 73.10 | 0 | -0.79(-1.06%) | |
Nov 22, 2016 | 73.93 | 74.12 | 73.46 | 73.89 | 42,344 | -0.23(-0.32%) |
Nov 21, 2016 | 73.83 | 74.29 | 73.76 | 74.12 | 35,281 | +0.64(+0.87%) |
Nov 18, 2016 | 74.13 | 74.13 | 73.48 | 73.48 | 25,749 | -0.77(-1.04%) |
Nov 17, 2016 | 73.76 | 74.15 | 73.67 | 74.25 | 24,412 | +0.79(+1.08%) |
Nov 16, 2016 | 73.38 | 73.89 | 73.30 | 73.46 | 43,059 | -1.08(-1.44%) |
Nov 15, 2016 | 74.00 | 74.68 | 73.95 | 74.53 | 57,723 | +2.37(+3.29%) |
Nov 14, 2016 | 72.40 | 72.45 | 71.80 | 72.16 | 38,242 | -0.17(-0.23%) |
Nov 11, 2016 | 72.78 | 72.85 | 72.19 | 72.33 | 53,169 | +0.62(+0.87%) |
Nov 10, 2016 | 72.59 | 72.72 | 70.61 | 71.71 | 105,887 | -4.52(-5.94%) |
Nov 09, 2016 | 75.18 | 76.41 | 75.08 | 76.23 | 46,843 | +0.88(+1.17%) |
Nov 08, 2016 | 75.34 | 75.63 | 75.11 | 75.35 | 34,436 | +0.02(+0.03%) |
Nov 07, 2016 | 75.38 | 75.55 | 75.00 | 75.33 | 50,240 | +1.56(+2.11%) |
Nov 04, 2016 | 74.56 | 74.66 | 73.33 | 73.77 | 108,050 | -2.26(-2.97%) |
Nov 03, 2016 | 75.77 | 76.78 | 75.62 | 76.03 | 103,531 | -5.25(-6.46%) |
Nov 02, 2016 | 81.27 | 81.70 | 80.88 | 81.28 | 72,091 | +0.08(+0.10%) |
Nov 01, 2016 | 82.01 | 82.01 | 80.96 | 81.20 | 48,151 | -0.80(-0.98%) |
Oct 31, 2016 | 81.69 | 82.09 | 81.49 | 82.00 | 62,006 | +0.01(+0.01%) |
Oct 28, 2016 | 81.51 | 81.99 | 81.35 | 81.99 | 152,271 | +0.32(+0.40%) |
Oct 27, 2016 | 81.16 | 81.97 | 80.93 | 81.67 | 151,558 | +0.24(+0.29%) |
Oct 26, 2016 | 82.28 | 82.32 | 81.31 | 81.43 | 150,496 | -1.88(-2.26%) |
Oct 25, 2016 | 83.31 | 83.83 | 82.80 | 83.31 | 38,368 | -1.19(-1.41%) |
Oct 24, 2016 | 85.23 | 85.28 | 84.30 | 84.50 | 44,822 | -0.97(-1.13%) |
Oct 21, 2016 | 85.26 | 85.53 | 85.01 | 85.47 | 49,641 | -1.73(-1.98%) |
Oct 20, 2016 | 86.43 | 87.35 | 86.43 | 87.20 | 15,639 | +0.25(+0.28%) |
Oct 19, 2016 | 87.24 | 87.24 | 86.75 | 86.95 | 91,464 | +0.44(+0.51%) |
Oct 18, 2016 | 86.98 | 86.98 | 86.51 | 86.51 | 20,089 | +0.65(+0.76%) |
Oct 17, 2016 | 86.22 | 86.32 | 85.67 | 85.86 | 14,874 | -0.44(-0.51%) |
Oct 14, 2016 | 85.97 | 86.50 | 85.97 | 86.30 | 43,486 | +1.23(+1.45%) |
Oct 13, 2016 | 84.64 | 85.10 | 84.49 | 85.07 | 48,685 | -0.69(-0.80%) |
Oct 12, 2016 | 85.56 | 86.04 | 85.43 | 85.76 | 96,757 | -0.09(-0.10%) |
Oct 11, 2016 | 87.43 | 87.43 | 85.85 | 85.85 | 99,746 | -2.09(-2.37%) |
Oct 10, 2016 | 87.85 | 88.06 | 87.67 | 87.94 | 21,479 | +1.06(+1.21%) |
Oct 07, 2016 | 86.96 | 87.24 | 86.30 | 86.88 | 58,203 | +0.77(+0.89%) |
Oct 06, 2016 | 86.24 | 86.28 | 85.85 | 86.11 | 83,577 | -1.39(-1.59%) |
Oct 05, 2016 | 88.04 | 88.04 | 87.24 | 87.50 | 92,130 | -0.20(-0.22%) |
Oct 04, 2016 | 87.03 | 88.07 | 86.95 | 87.70 | 204,169 | +1.17(+1.35%) |