Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 96.79 | 97.58 | 96.64 | 97.58 | 617,396 | +0.76(+0.78%) |
Sep 28, 2017 | 96.42 | 96.95 | 96.42 | 96.82 | 465,988 | +0.73(+0.76%) |
Sep 27, 2017 | 95.60 | 96.41 | 95.60 | 96.09 | 746,100 | +0.05(+0.06%) |
Sep 26, 2017 | 96.19 | 96.36 | 95.55 | 96.04 | 863,910 | -0.92(-0.95%) |
Sep 25, 2017 | 97.75 | 97.76 | 96.44 | 96.95 | 542,523 | -1.17(-1.20%) |
Sep 22, 2017 | 98.14 | 98.36 | 97.71 | 98.13 | 521,833 | +0.57(+0.58%) |
Sep 21, 2017 | 97.57 | 97.90 | 97.22 | 97.56 | 516,543 | -0.24(-0.25%) |
Sep 20, 2017 | 98.10 | 98.28 | 96.97 | 97.80 | 715,139 | -0.38(-0.39%) |
Sep 19, 2017 | 98.46 | 98.48 | 97.94 | 98.18 | 720,419 | +0.24(+0.25%) |
Sep 18, 2017 | 97.86 | 98.14 | 97.78 | 97.94 | 1,188,634 | +0.28(+0.29%) |
Sep 15, 2017 | 97.67 | 97.99 | 97.29 | 97.66 | 816,384 | +0.48(+0.49%) |
Sep 14, 2017 | 96.92 | 97.41 | 96.74 | 97.17 | 453,269 | -0.53(-0.55%) |
Sep 13, 2017 | 97.66 | 97.80 | 97.41 | 97.71 | 659,049 | -0.12(-0.13%) |
Sep 12, 2017 | 97.82 | 98.07 | 97.52 | 97.83 | 942,801 | -0.22(-0.23%) |
Sep 11, 2017 | 97.49 | 98.17 | 97.44 | 98.06 | 1,201,385 | +1.68(+1.75%) |
Sep 08, 2017 | 96.87 | 97.06 | 96.27 | 96.37 | 956,392 | +0.26(+0.27%) |
Sep 07, 2017 | 96.03 | 96.44 | 95.76 | 96.12 | 1,174,314 | +1.73(+1.83%) |
Sep 06, 2017 | 94.34 | 94.63 | 93.82 | 94.39 | 769,334 | +1.17(+1.25%) |
Sep 05, 2017 | 93.55 | 93.99 | 92.86 | 93.22 | 398,529 | -0.52(-0.55%) |
Sep 01, 2017 | 94.07 | 94.10 | 93.66 | 93.74 | 425,525 | +0.35(+0.37%) |
Aug 31, 2017 | 93.08 | 93.53 | 92.77 | 93.39 | 858,725 | +0.37(+0.40%) |
Aug 30, 2017 | 92.98 | 93.22 | 92.68 | 93.02 | 539,726 | -0.22(-0.24%) |
Aug 29, 2017 | 92.63 | 93.65 | 92.57 | 93.24 | 1,037,327 | -0.53(-0.56%) |
Aug 28, 2017 | 93.97 | 94.05 | 93.45 | 93.77 | 389,382 | +0.22(+0.24%) |
Aug 25, 2017 | 93.41 | 93.85 | 93.33 | 93.54 | 425,521 | +0.45(+0.49%) |
Aug 24, 2017 | 93.61 | 93.70 | 92.95 | 93.09 | 618,245 | -0.85(-0.90%) |
Aug 23, 2017 | 93.72 | 94.19 | 93.69 | 93.94 | 361,683 | +0.13(+0.14%) |
Aug 22, 2017 | 93.73 | 94.02 | 93.54 | 93.80 | 480,065 | +0.43(+0.46%) |
Aug 21, 2017 | 93.24 | 93.46 | 92.86 | 93.37 | 445,320 | +0.10(+0.10%) |
Aug 18, 2017 | 93.23 | 93.54 | 92.98 | 93.28 | 548,696 | +0.24(+0.26%) |
Aug 17, 2017 | 93.94 | 94.02 | 93.02 | 93.04 | 424,526 | -1.43(-1.52%) |
Aug 16, 2017 | 94.10 | 94.63 | 94.06 | 94.47 | 585,009 | +0.24(+0.26%) |
Aug 15, 2017 | 94.02 | 94.47 | 93.70 | 94.23 | 599,671 | +0.17(+0.18%) |
Aug 14, 2017 | 94.16 | 94.50 | 94.04 | 94.06 | 734,583 | +1.10(+1.19%) |
Aug 11, 2017 | 92.86 | 93.16 | 92.48 | 92.96 | 644,708 | +0.58(+0.63%) |
Aug 10, 2017 | 93.15 | 93.29 | 92.34 | 92.38 | 880,962 | -1.67(-1.78%) |
Aug 09, 2017 | 93.66 | 94.23 | 93.57 | 94.05 | 632,106 | -0.63(-0.67%) |
Aug 08, 2017 | 95.18 | 95.37 | 94.52 | 94.68 | 754,709 | -0.18(-0.19%) |
Aug 07, 2017 | 94.99 | 95.13 | 94.71 | 94.86 | 523,484 | -0.68(-0.71%) |
Aug 04, 2017 | 95.88 | 96.06 | 95.38 | 95.54 | 578,918 | +0.17(+0.18%) |
Aug 03, 2017 | 95.42 | 95.71 | 95.09 | 95.37 | 964,814 | +0.74(+0.78%) |
Aug 02, 2017 | 95.12 | 95.17 | 94.16 | 94.63 | 644,492 | -0.64(-0.67%) |
Aug 01, 2017 | 94.93 | 95.39 | 94.82 | 95.27 | 1,223,623 | +1.08(+1.14%) |
Jul 31, 2017 | 94.23 | 94.23 | 93.61 | 94.19 | 668,956 | -0.19(-0.20%) |
Jul 28, 2017 | 94.11 | 94.72 | 93.97 | 94.38 | 965,186 | +0.87(+0.93%) |
Jul 27, 2017 | 94.11 | 94.30 | 92.55 | 93.51 | 823,538 | -0.16(-0.17%) |
Jul 26, 2017 | 92.88 | 93.79 | 92.79 | 93.67 | 799,294 | +1.24(+1.34%) |
Jul 25, 2017 | 92.82 | 92.96 | 92.29 | 92.43 | 911,030 | +0.16(+0.17%) |
Jul 24, 2017 | 92.15 | 92.48 | 91.74 | 92.27 | 1,790,094 | -0.53(-0.57%) |
Jul 21, 2017 | 92.33 | 92.82 | 91.95 | 92.80 | 1,483,786 | -1.37(-1.46%) |
Jul 20, 2017 | 93.37 | 94.45 | 93.37 | 94.17 | 1,333,263 | +0.25(+0.27%) |
Jul 19, 2017 | 93.88 | 93.99 | 93.58 | 93.92 | 1,011,289 | +1.00(+1.07%) |
Jul 18, 2017 | 92.44 | 93.03 | 92.43 | 92.92 | 1,039,484 | -0.35(-0.37%) |
Jul 17, 2017 | 92.81 | 93.29 | 92.72 | 93.27 | 656,836 | -0.06(-0.07%) |
Jul 14, 2017 | 92.84 | 93.39 | 92.80 | 93.33 | 644,926 | +0.65(+0.70%) |
Jul 13, 2017 | 93.27 | 93.45 | 92.56 | 92.68 | 537,436 | -0.61(-0.66%) |
Jul 12, 2017 | 92.59 | 93.49 | 92.45 | 93.29 | 718,535 | +0.81(+0.88%) |
Jul 11, 2017 | 91.84 | 92.65 | 91.84 | 92.48 | 538,323 | -0.30(-0.33%) |
Jul 10, 2017 | 92.49 | 92.93 | 92.44 | 92.79 | 711,944 | +0.91(+0.99%) |
Jul 07, 2017 | 90.90 | 92.11 | 90.84 | 91.88 | 796,114 | +0.52(+0.56%) |
Jul 06, 2017 | 90.59 | 91.81 | 90.51 | 91.36 | 1,094,164 | -0.85(-0.92%) |
Jul 05, 2017 | 91.40 | 92.31 | 91.27 | 92.21 | 795,844 | +0.48(+0.52%) |
Jul 03, 2017 | 92.41 | 92.65 | 91.70 | 91.73 | 616,010 | -1.41(-1.52%) |
Jun 30, 2017 | 93.31 | 93.49 | 92.70 | 93.14 | 867,390 | +0.70(+0.76%) |
Jun 29, 2017 | 93.79 | 93.84 | 91.87 | 92.44 | 1,188,255 | -2.69(-2.83%) |
Jun 28, 2017 | 94.43 | 95.19 | 94.12 | 95.13 | 755,130 | +0.64(+0.68%) |
Jun 27, 2017 | 95.33 | 95.40 | 94.37 | 94.49 | 621,199 | -0.77(-0.81%) |
Jun 26, 2017 | 95.90 | 96.08 | 95.22 | 95.26 | 639,292 | -0.38(-0.40%) |
Jun 23, 2017 | 94.96 | 95.75 | 94.85 | 95.64 | 670,468 | +0.37(+0.39%) |
Jun 22, 2017 | 95.34 | 95.60 | 94.91 | 95.27 | 847,184 | +0.68(+0.71%) |
Jun 21, 2017 | 93.99 | 94.60 | 93.83 | 94.59 | 937,975 | +0.69(+0.73%) |
Jun 20, 2017 | 94.43 | 94.54 | 93.72 | 93.91 | 704,508 | -0.97(-1.02%) |
Jun 19, 2017 | 94.66 | 94.94 | 94.56 | 94.88 | 513,411 | +0.74(+0.78%) |
Jun 16, 2017 | 93.29 | 94.17 | 93.14 | 94.14 | 969,697 | +1.41(+1.52%) |
Jun 15, 2017 | 92.17 | 92.85 | 91.87 | 92.73 | 914,287 | -1.05(-1.12%) |
Jun 14, 2017 | 95.10 | 95.24 | 93.09 | 93.78 | 887,907 | +0.36(+0.39%) |
Jun 13, 2017 | 93.72 | 93.87 | 93.13 | 93.42 | 877,135 | +1.25(+1.35%) |
Jun 12, 2017 | 92.43 | 92.58 | 91.57 | 92.17 | 1,582,805 | -2.21(-2.34%) |
Jun 09, 2017 | 95.69 | 95.76 | 93.85 | 94.38 | 872,831 | -1.31(-1.37%) |
Jun 08, 2017 | 95.75 | 95.87 | 95.17 | 95.69 | 628,053 | +0.04(+0.05%) |
Jun 07, 2017 | 95.81 | 96.01 | 95.12 | 95.64 | 750,445 | -0.14(-0.15%) |
Jun 06, 2017 | 95.34 | 95.96 | 95.31 | 95.79 | 1,153,529 | -0.53(-0.55%) |
Jun 05, 2017 | 96.14 | 96.53 | 96.03 | 96.32 | 375,910 | -0.32(-0.33%) |
Jun 02, 2017 | 96.43 | 96.75 | 96.23 | 96.64 | 770,333 | +1.32(+1.38%) |
Jun 01, 2017 | 95.26 | 95.47 | 95.01 | 95.32 | 660,241 | -0.39(-0.41%) |
May 31, 2017 | 95.72 | 96.04 | 95.26 | 95.72 | 639,556 | +0.84(+0.88%) |
May 30, 2017 | 94.55 | 94.94 | 94.53 | 94.88 | 719,707 | +0.28(+0.30%) |
May 26, 2017 | 94.13 | 94.65 | 94.13 | 94.59 | 878,621 | -0.45(-0.48%) |
May 25, 2017 | 94.62 | 95.20 | 94.60 | 95.05 | 602,321 | +0.20(+0.21%) |
May 24, 2017 | 94.58 | 94.94 | 94.31 | 94.85 | 353,743 | +0.28(+0.29%) |
May 23, 2017 | 94.87 | 94.90 | 94.38 | 94.58 | 931,607 | +0.48(+0.51%) |
May 22, 2017 | 93.51 | 94.11 | 93.80 | 94.10 | 707,663 | +0.59(+0.63%) |
May 19, 2017 | 93.47 | 93.83 | 93.40 | 93.51 | 803,293 | +1.02(+1.11%) |
May 18, 2017 | 92.92 | 92.16 | 92.48 | 1,223,441 | +0.02(+0.02%) | |
May 17, 2017 | 93.13 | 93.56 | 92.47 | 92.47 | 773,673 | -0.69(-0.75%) |
May 16, 2017 | 93.42 | 93.50 | 92.67 | 93.16 | 521,372 | +1.05(+1.14%) |
May 15, 2017 | 91.96 | 92.26 | 91.93 | 92.11 | 371,225 | +0.12(+0.14%) |
May 12, 2017 | 91.47 | 92.15 | 91.40 | 91.99 | 625,768 | +1.09(+1.19%) |
May 11, 2017 | 90.93 | 91.05 | 90.46 | 90.90 | 733,227 | +0.12(+0.13%) |
May 10, 2017 | 91.32 | 91.36 | 90.67 | 90.78 | 615,348 | -0.25(-0.27%) |
May 09, 2017 | 90.77 | 91.36 | 90.75 | 91.03 | 980,057 | +0.32(+0.35%) |
May 08, 2017 | 90.47 | 90.80 | 90.36 | 90.71 | 552,825 | -0.50(-0.55%) |
May 05, 2017 | 90.03 | 91.23 | 90.00 | 91.21 | 591,687 | +1.33(+1.48%) |
May 04, 2017 | 89.11 | 89.97 | 89.05 | 89.88 | 656,808 | +1.29(+1.46%) |
May 03, 2017 | 88.58 | 88.70 | 88.30 | 88.59 | 728,188 | -0.42(-0.47%) |
May 02, 2017 | 88.55 | 89.02 | 88.47 | 89.01 | 1,102,897 | +0.38(+0.43%) |
May 01, 2017 | 88.18 | 88.78 | 88.18 | 88.63 | 591,486 | +0.67(+0.76%) |
Apr 28, 2017 | 87.87 | 88.20 | 87.81 | 87.96 | 838,979 | -0.46(-0.52%) |
Apr 27, 2017 | 88.09 | 88.55 | 87.90 | 88.42 | 772,157 | +0.40(+0.45%) |
Apr 26, 2017 | 88.52 | 88.74 | 87.98 | 88.03 | 1,877,769 | -1.65(-1.84%) |
Apr 25, 2017 | 89.46 | 89.79 | 88.89 | 89.68 | 1,684,131 | +0.66(+0.74%) |
Apr 24, 2017 | 88.54 | 89.53 | 88.34 | 89.02 | 2,187,459 | +3.85(+4.52%) |
Apr 21, 2017 | 85.44 | 85.47 | 85.02 | 85.17 | 1,044,559 | -0.13(-0.15%) |
Apr 20, 2017 | 85.22 | 85.62 | 85.27 | 85.30 | 776,530 | +0.09(+0.10%) |
Apr 19, 2017 | 85.26 | 85.45 | 85.05 | 85.22 | 1,049,837 | +0.03(+0.03%) |
Apr 18, 2017 | 85.20 | 84.72 | 85.19 | 556,114 | +0.21(+0.25%) | |
Apr 17, 2017 | 84.80 | 85.08 | 84.68 | 84.98 | 780,733 | +0.53(+0.62%) |
Apr 13, 2017 | 84.83 | 85.25 | 84.44 | 84.45 | 1,165,830 | -1.02(-1.19%) |
Apr 12, 2017 | 85.29 | 85.60 | 85.09 | 85.47 | 827,609 | +0.25(+0.29%) |
Apr 11, 2017 | 85.21 | 85.40 | 84.33 | 85.23 | 958,136 | -0.29(-0.34%) |
Apr 10, 2017 | 85.30 | 85.59 | 85.19 | 85.51 | 756,790 | -0.11(-0.13%) |
Apr 07, 2017 | 85.22 | 85.74 | 85.18 | 85.63 | 510,963 | +0.22(+0.26%) |
Apr 06, 2017 | 85.29 | 85.75 | 85.12 | 85.41 | 588,086 | -0.10(-0.11%) |
Apr 05, 2017 | 85.83 | 86.32 | 85.41 | 85.51 | 582,768 | -0.96(-1.11%) |
Apr 04, 2017 | 86.21 | 86.51 | 86.16 | 86.46 | 486,579 | +0.23(+0.26%) |
Apr 03, 2017 | 86.59 | 86.66 | 85.74 | 86.23 | 656,873 | +0.04(+0.04%) |
Mar 31, 2017 | 85.82 | 86.59 | 85.82 | 86.20 | 649,498 | +0.23(+0.27%) |
Mar 30, 2017 | 85.96 | 86.26 | 85.85 | 85.97 | 846,148 | -0.44(-0.51%) |
Mar 29, 2017 | 85.98 | 86.48 | 85.85 | 86.41 | 865,338 | -0.07(-0.08%) |
Mar 28, 2017 | 86.23 | 86.62 | 86.16 | 86.48 | 746,369 | +1.00(+1.17%) |
Mar 27, 2017 | 85.30 | 85.74 | 85.12 | 85.48 | 592,440 | -0.47(-0.55%) |
Mar 24, 2017 | 86.00 | 86.33 | 85.69 | 85.95 | 488,404 | +0.02(+0.02%) |
Mar 23, 2017 | 85.46 | 86.31 | 85.40 | 85.94 | 654,977 | +0.19(+0.23%) |
Mar 22, 2017 | 85.46 | 86.09 | 85.37 | 85.74 | 800,297 | +0.56(+0.66%) |
Mar 21, 2017 | 86.60 | 86.74 | 85.10 | 85.18 | 1,789,960 | -0.97(-1.12%) |
Mar 20, 2017 | 86.10 | 86.21 | 85.81 | 86.15 | 1,337,878 | +0.66(+0.77%) |
Mar 17, 2017 | 85.63 | 85.85 | 85.33 | 85.49 | 1,608,806 | +0.02(+0.02%) |
Mar 16, 2017 | 85.51 | 85.56 | 85.12 | 85.47 | 1,489,246 | +1.14(+1.35%) |
Mar 15, 2017 | 83.36 | 84.43 | 83.30 | 84.33 | 1,055,690 | +1.18(+1.42%) |
Mar 14, 2017 | 83.49 | 83.57 | 83.08 | 83.15 | 953,387 | -0.37(-0.44%) |
Mar 13, 2017 | 83.31 | 83.65 | 83.31 | 83.52 | 998,166 | -0.05(-0.06%) |
Mar 10, 2017 | 83.36 | 83.68 | 83.07 | 83.57 | 1,399,849 | +0.54(+0.64%) |
Mar 09, 2017 | 83.29 | 83.31 | 82.80 | 83.04 | 696,925 | +0.34(+0.41%) |
Mar 08, 2017 | 82.70 | 83.05 | 82.63 | 82.70 | 394,029 | +0.14(+0.17%) |
Mar 07, 2017 | 82.50 | 82.89 | 82.31 | 82.56 | 588,762 | -0.06(-0.07%) |
Mar 06, 2017 | 82.71 | 82.79 | 82.35 | 82.62 | 432,883 | -0.48(-0.58%) |
Mar 03, 2017 | 82.64 | 83.10 | 82.55 | 83.10 | 558,305 | +0.16(+0.19%) |
Mar 02, 2017 | 82.46 | 83.16 | 82.37 | 82.94 | 632,057 | -0.02(-0.02%) |
Mar 01, 2017 | 82.50 | 83.12 | 82.44 | 82.96 | 1,170,961 | +1.14(+1.40%) |
Feb 28, 2017 | 81.80 | 82.17 | 81.80 | 81.82 | 679,362 | -0.04(-0.04%) |
Feb 27, 2017 | 81.56 | 81.96 | 81.55 | 81.85 | 583,788 | -0.13(-0.16%) |
Feb 24, 2017 | 81.67 | 81.99 | 81.46 | 81.99 | 717,675 | -0.68(-0.82%) |
Feb 23, 2017 | 82.47 | 82.93 | 82.39 | 82.66 | 512,115 | +0.11(+0.14%) |
Feb 22, 2017 | 82.15 | 82.69 | 82.03 | 82.55 | 690,435 | +0.76(+0.92%) |
Feb 21, 2017 | 81.27 | 81.79 | 81.23 | 81.79 | 688,391 | +0.61(+0.75%) |
Feb 17, 2017 | 81.19 | 81.19 | 81.19 | 0 | -0.25(-0.31%) | |
Feb 16, 2017 | 81.20 | 81.52 | 81.18 | 81.44 | 680,866 | +0.26(+0.32%) |
Feb 15, 2017 | 80.29 | 81.27 | 80.25 | 81.18 | 796,079 | -0.02(-0.02%) |
Feb 14, 2017 | 81.21 | 81.25 | 80.85 | 81.19 | 500,626 | -0.05(-0.06%) |
Feb 13, 2017 | 81.55 | 81.60 | 81.20 | 81.25 | 456,014 | +0.70(+0.87%) |
Feb 10, 2017 | 80.52 | 80.73 | 80.47 | 80.55 | 474,938 | +0.02(+0.02%) |
Feb 09, 2017 | 80.69 | 80.93 | 80.53 | 80.53 | 624,761 | -0.07(-0.09%) |
Feb 08, 2017 | 80.54 | 80.98 | 80.45 | 80.60 | 744,594 | -0.15(-0.18%) |
Feb 07, 2017 | 80.22 | 80.77 | 80.18 | 80.75 | 1,745,845 | +0.62(+0.78%) |
Feb 06, 2017 | 79.81 | 80.19 | 79.74 | 80.12 | 1,391,812 | -1.12(-1.37%) |
Feb 03, 2017 | 81.13 | 81.29 | 80.84 | 81.24 | 716,044 | +0.57(+0.71%) |
Feb 02, 2017 | 81.27 | 81.34 | 80.56 | 80.67 | 1,687,156 | +1.02(+1.28%) |
Feb 01, 2017 | 79.84 | 79.91 | 79.19 | 79.65 | 1,341,213 | -0.70(-0.87%) |
Jan 31, 2017 | 80.55 | 80.61 | 80.07 | 80.35 | 1,052,765 | +0.16(+0.20%) |
Jan 30, 2017 | 79.61 | 80.29 | 79.46 | 80.19 | 1,284,232 | +0.18(+0.23%) |
Jan 27, 2017 | 80.10 | 80.40 | 79.79 | 80.01 | 895,873 | +0.26(+0.33%) |
Jan 26, 2017 | 79.59 | 79.94 | 79.41 | 79.75 | 870,681 | -0.35(-0.44%) |
Jan 25, 2017 | 79.85 | 80.16 | 79.52 | 80.10 | 1,153,549 | +1.40(+1.77%) |
Jan 24, 2017 | 79.03 | 79.14 | 78.42 | 78.70 | 1,353,485 | +0.29(+0.37%) |
Jan 23, 2017 | 78.53 | 78.56 | 78.01 | 78.41 | 737,496 | -0.09(-0.11%) |
Jan 20, 2017 | 78.47 | 78.67 | 78.42 | 78.50 | 483,244 | +0.15(+0.19%) |
Jan 19, 2017 | 77.97 | 78.58 | 77.97 | 78.35 | 1,313,633 | -0.11(-0.13%) |
Jan 18, 2017 | 78.06 | 78.48 | 78.03 | 78.46 | 899,856 | -0.25(-0.32%) |
Jan 17, 2017 | 78.60 | 78.80 | 78.39 | 78.71 | 972,367 | +0.18(+0.22%) |
Jan 13, 2017 | 78.53 | 78.53 | 78.53 | 0 | +0.04(+0.06%) | |
Jan 12, 2017 | 77.90 | 78.69 | 77.86 | 78.49 | 699,741 | +0.53(+0.68%) |
Jan 11, 2017 | 77.12 | 78.08 | 77.06 | 77.96 | 1,614,836 | +0.14(+0.18%) |
Jan 10, 2017 | 78.17 | 78.39 | 77.72 | 77.82 | 660,459 | -0.64(-0.82%) |
Jan 09, 2017 | 78.12 | 78.57 | 78.08 | 78.46 | 1,401,764 | +0.78(+1.01%) |
Jan 06, 2017 | 77.11 | 77.91 | 77.02 | 77.68 | 1,038,013 | +0.54(+0.71%) |
Jan 05, 2017 | 75.84 | 77.23 | 75.80 | 77.14 | 1,432,624 | +1.04(+1.37%) |
Jan 04, 2017 | 75.22 | 76.13 | 75.07 | 76.09 | 1,204,547 | +0.32(+0.42%) |
Jan 03, 2017 | 75.73 | 75.90 | 75.44 | 75.78 | 915,342 | -0.11(-0.15%) |
Dec 30, 2016 | 75.89 | 75.89 | 75.89 | 0 | -0.07(-0.09%) | |
Dec 29, 2016 | 75.85 | 76.12 | 75.72 | 75.96 | 603,178 | +0.73(+0.97%) |
Dec 28, 2016 | 75.44 | 75.54 | 75.11 | 75.23 | 413,881 | -0.11(-0.14%) |
Dec 27, 2016 | 75.30 | 75.64 | 75.28 | 75.34 | 364,759 | +0.10(+0.13%) |
Dec 23, 2016 | 75.24 | 75.24 | 75.24 | 0 | -0.02(-0.02%) | |
Dec 22, 2016 | 75.47 | 75.50 | 75.14 | 75.26 | 1,162,581 | -0.21(-0.28%) |
Dec 21, 2016 | 76.05 | 76.10 | 75.38 | 75.47 | 544,629 | -0.09(-0.12%) |
Dec 20, 2016 | 75.31 | 75.59 | 75.14 | 75.56 | 485,633 | +0.68(+0.91%) |
Dec 19, 2016 | 75.05 | 75.41 | 74.73 | 74.87 | 483,263 | +0.23(+0.31%) |
Dec 16, 2016 | 74.47 | 74.82 | 74.42 | 74.64 | 648,141 | +0.29(+0.39%) |
Dec 15, 2016 | 74.00 | 74.58 | 73.88 | 74.35 | 877,833 | -0.20(-0.27%) |
Dec 14, 2016 | 75.16 | 75.50 | 74.38 | 74.56 | 782,229 | -0.47(-0.62%) |
Dec 13, 2016 | 74.78 | 75.56 | 74.78 | 75.02 | 554,018 | +0.86(+1.16%) |
Dec 12, 2016 | 74.37 | 74.40 | 73.78 | 74.16 | 873,552 | +0.03(+0.04%) |
Dec 09, 2016 | 74.08 | 74.30 | 73.94 | 74.14 | 629,235 | +0.17(+0.23%) |
Dec 08, 2016 | 73.91 | 74.32 | 73.80 | 73.97 | 999,265 | -0.44(-0.59%) |
Dec 07, 2016 | 73.32 | 74.59 | 73.27 | 74.41 | 664,966 | +1.54(+2.11%) |
Dec 06, 2016 | 72.43 | 73.01 | 72.40 | 72.87 | 774,896 | -0.12(-0.17%) |
Dec 05, 2016 | 72.75 | 73.13 | 72.52 | 72.99 | 499,752 | +1.06(+1.48%) |
Dec 02, 2016 | 71.54 | 72.37 | 71.39 | 71.93 | 1,427,553 | +0.01(+0.01%) |
Dec 01, 2016 | 72.78 | 72.85 | 71.78 | 71.92 | 988,728 | -1.15(-1.57%) |
Nov 30, 2016 | 74.01 | 74.01 | 73.02 | 73.07 | 679,235 | -1.14(-1.54%) |
Nov 29, 2016 | 73.69 | 74.45 | 73.60 | 74.21 | 680,854 | -0.04(-0.05%) |
Nov 28, 2016 | 74.64 | 74.84 | 74.22 | 74.25 | 809,445 | -0.92(-1.23%) |
Nov 25, 2016 | 75.34 | 75.38 | 74.94 | 75.17 | 749,455 | +1.29(+1.75%) |
Nov 23, 2016 | 73.88 | 73.88 | 73.88 | 0 | -1.11(-1.48%) | |
Nov 22, 2016 | 74.45 | 75.09 | 74.07 | 74.99 | 1,976,198 | +1.01(+1.37%) |
Nov 21, 2016 | 73.62 | 73.98 | 73.45 | 73.98 | 778,250 | +0.90(+1.24%) |
Nov 18, 2016 | 72.81 | 73.13 | 72.64 | 73.07 | 991,312 | +0.67(+0.92%) |
Nov 17, 2016 | 72.13 | 72.55 | 72.04 | 72.41 | 1,232,170 | +0.19(+0.27%) |
Nov 16, 2016 | 71.68 | 72.46 | 71.67 | 72.21 | 1,006,291 | +0.35(+0.49%) |
Nov 15, 2016 | 71.08 | 71.90 | 71.06 | 71.86 | 2,170,111 | +0.20(+0.28%) |
Nov 14, 2016 | 71.51 | 71.88 | 71.18 | 71.66 | 1,469,300 | -1.33(-1.82%) |
Nov 11, 2016 | 72.53 | 73.11 | 72.23 | 72.98 | 1,578,457 | -1.08(-1.46%) |
Nov 10, 2016 | 74.49 | 75.10 | 73.45 | 74.06 | 1,503,058 | -1.42(-1.88%) |
Nov 09, 2016 | 74.24 | 75.72 | 74.24 | 75.49 | 868,171 | -0.43(-0.57%) |
Nov 08, 2016 | 75.75 | 76.24 | 75.73 | 75.92 | 817,083 | -0.22(-0.29%) |
Nov 07, 2016 | 75.66 | 76.16 | 75.62 | 76.14 | 714,704 | +1.19(+1.59%) |
Nov 04, 2016 | 75.12 | 75.41 | 74.81 | 74.94 | 702,162 | +0.56(+0.76%) |
Nov 03, 2016 | 75.02 | 75.16 | 74.33 | 74.38 | 1,051,443 | -1.18(-1.56%) |
Nov 02, 2016 | 75.93 | 76.22 | 75.36 | 75.56 | 871,448 | -0.22(-0.29%) |
Nov 01, 2016 | 77.02 | 77.06 | 75.39 | 75.78 | 855,411 | -1.35(-1.75%) |
Oct 31, 2016 | 77.16 | 77.53 | 77.00 | 77.13 | 726,302 | -0.04(-0.06%) |
Oct 28, 2016 | 77.07 | 77.65 | 76.97 | 77.17 | 525,270 | +0.20(+0.26%) |
Oct 27, 2016 | 77.54 | 77.61 | 76.94 | 76.97 | 910,782 | -0.09(-0.11%) |
Oct 26, 2016 | 77.08 | 77.59 | 76.96 | 77.06 | 602,233 | -0.48(-0.62%) |
Oct 25, 2016 | 77.40 | 77.82 | 77.29 | 77.54 | 794,159 | -0.02(-0.02%) |
Oct 24, 2016 | 78.20 | 78.32 | 77.45 | 77.56 | 1,068,687 | -0.43(-0.55%) |
Oct 21, 2016 | 78.34 | 78.48 | 77.59 | 77.99 | 3,518,217 | +1.35(+1.76%) |
Oct 20, 2016 | 75.86 | 76.78 | 75.69 | 76.64 | 1,317,919 | +0.28(+0.37%) |
Oct 19, 2016 | 76.56 | 76.83 | 76.30 | 76.36 | 658,392 | -0.61(-0.80%) |
Oct 18, 2016 | 77.42 | 77.45 | 76.81 | 76.97 | 1,237,688 | +1.15(+1.52%) |
Oct 17, 2016 | 75.90 | 76.09 | 75.68 | 75.82 | 684,163 | +0.19(+0.26%) |
Oct 14, 2016 | 76.35 | 76.64 | 75.58 | 75.63 | 1,546,950 | -0.97(-1.27%) |
Oct 13, 2016 | 75.94 | 76.84 | 75.65 | 76.60 | 741,936 | +0.02(+0.02%) |
Oct 12, 2016 | 76.93 | 77.02 | 76.49 | 76.58 | 1,049,548 | -1.22(-1.57%) |
Oct 11, 2016 | 78.71 | 78.76 | 77.74 | 77.81 | 1,022,165 | -1.30(-1.64%) |
Oct 10, 2016 | 79.00 | 79.23 | 78.95 | 79.11 | 854,244 | +0.46(+0.58%) |
Oct 07, 2016 | 79.45 | 79.50 | 78.20 | 78.65 | 1,121,175 | -1.19(-1.50%) |
Oct 06, 2016 | 79.75 | 79.92 | 79.59 | 79.84 | 1,070,750 | -0.03(-0.03%) |
Oct 05, 2016 | 80.24 | 80.30 | 79.77 | 79.87 | 481,199 | +0.34(+0.43%) |
Oct 04, 2016 | 79.43 | 80.01 | 79.32 | 79.53 | 665,132 | -0.28(-0.35%) |