Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 88.76 | 89.02 | 88.42 | 89.01 | 6,435,426 | -0.09(-0.10%) |
Sep 28, 2017 | 88.76 | 89.48 | 88.69 | 89.10 | 6,533,176 | +0.13(+0.14%) |
Sep 27, 2017 | 88.45 | 88.97 | 5,183,990 | -0.05(-0.06%) | ||
Sep 26, 2017 | 89.22 | 89.40 | 88.82 | 89.02 | 6,434,789 | -0.36(-0.40%) |
Sep 25, 2017 | 88.80 | 89.63 | 88.64 | 89.38 | 7,894,916 | +0.53(+0.60%) |
Sep 22, 2017 | 88.18 | 89.26 | 88.07 | 88.85 | 7,006,099 | +0.62(+0.70%) |
Sep 21, 2017 | 88.04 | 88.26 | 87.74 | 88.23 | 5,722,219 | +0.08(+0.09%) |
Sep 20, 2017 | 88.25 | 88.74 | 88.02 | 88.15 | 7,099,969 | +0.02(+0.03%) |
Sep 19, 2017 | 87.30 | 88.19 | 87.26 | 88.13 | 8,168,648 | +0.87(+1.00%) |
Sep 18, 2017 | 86.67 | 87.28 | 86.60 | 87.26 | 6,540,809 | +0.42(+0.49%) |
Sep 15, 2017 | 86.98 | 87.04 | 86.07 | 86.83 | 11,071,689 | +0.14(+0.16%) |
Sep 14, 2017 | 86.55 | 87.37 | 86.49 | 86.69 | 7,681,992 | +0.20(+0.24%) |
Sep 13, 2017 | 85.21 | 86.60 | 85.05 | 86.49 | 7,774,642 | +1.28(+1.50%) |
Sep 12, 2017 | 85.46 | 85.56 | 84.73 | 85.21 | 6,746,055 | -0.02(-0.03%) |
Sep 11, 2017 | 84.71 | 85.27 | 84.48 | 85.23 | 7,885,487 | +1.32(+1.57%) |
Sep 08, 2017 | 84.53 | 84.65 | 83.73 | 83.92 | 5,324,281 | -0.77(-0.91%) |
Sep 07, 2017 | 84.98 | 85.48 | 84.35 | 84.69 | 7,838,702 | +0.01(+0.01%) |
Sep 06, 2017 | 83.32 | 85.01 | 83.17 | 84.68 | 11,322,435 | +1.78(+2.15%) |
Sep 05, 2017 | 82.84 | 83.52 | 82.34 | 82.90 | 7,280,929 | +0.52(+0.63%) |
Sep 01, 2017 | 81.57 | 82.69 | 81.48 | 82.38 | 4,832,062 | +0.86(+1.06%) |
Aug 31, 2017 | 81.81 | 81.98 | 81.43 | 81.52 | 7,271,682 | -0.08(-0.10%) |
Aug 30, 2017 | 81.49 | 81.69 | 81.13 | 81.60 | 4,126,816 | -0.10(-0.12%) |
Aug 29, 2017 | 81.38 | 81.85 | 81.08 | 81.70 | 4,264,809 | +0.08(+0.09%) |
Aug 28, 2017 | 82.22 | 82.26 | 81.26 | 81.63 | 4,860,305 | -0.36(-0.43%) |
Aug 25, 2017 | 81.67 | 82.35 | 81.45 | 81.98 | 5,787,750 | +0.60(+0.74%) |
Aug 24, 2017 | 80.67 | 81.56 | 80.55 | 81.39 | 6,679,567 | +0.63(+0.78%) |
Aug 23, 2017 | 80.45 | 81.10 | 80.38 | 80.76 | 5,525,804 | +0.19(+0.24%) |
Aug 22, 2017 | 80.29 | 80.99 | 80.15 | 80.57 | 7,433,513 | +0.44(+0.55%) |
Aug 21, 2017 | 80.66 | 80.66 | 79.76 | 80.13 | 4,700,211 | -0.53(-0.66%) |
Aug 18, 2017 | 80.17 | 81.31 | 79.92 | 80.66 | 7,217,722 | +0.42(+0.53%) |
Aug 17, 2017 | 80.76 | 80.95 | 80.23 | 80.23 | 7,749,627 | -0.70(-0.86%) |
Aug 16, 2017 | 81.53 | 81.75 | 80.82 | 80.93 | 5,526,910 | -0.49(-0.60%) |
Aug 15, 2017 | 81.56 | 81.67 | 80.64 | 81.42 | 7,081,268 | -0.11(-0.13%) |
Aug 14, 2017 | 81.94 | 82.36 | 81.24 | 81.53 | 5,714,709 | -0.39(-0.48%) |
Aug 11, 2017 | 82.65 | 82.86 | 81.84 | 81.92 | 4,510,871 | -0.66(-0.80%) |
Aug 10, 2017 | 83.42 | 83.58 | 82.52 | 82.58 | 6,601,127 | -0.58(-0.70%) |
Aug 09, 2017 | 83.05 | 83.55 | 82.70 | 83.16 | 5,289,393 | +0.40(+0.49%) |
Aug 08, 2017 | 82.50 | 83.03 | 82.32 | 82.76 | 5,476,677 | +0.43(+0.52%) |
Aug 07, 2017 | 82.35 | 82.71 | 82.18 | 82.33 | 6,350,751 | -0.25(-0.30%) |
Aug 04, 2017 | 82.07 | 82.65 | 82.07 | 82.58 | 6,191,703 | +0.51(+0.62%) |
Aug 03, 2017 | 82.67 | 82.83 | 81.78 | 82.07 | 7,474,125 | -0.77(-0.93%) |
Aug 02, 2017 | 82.79 | 83.39 | 82.50 | 82.84 | 8,282,611 | -0.24(-0.29%) |
Aug 01, 2017 | 82.15 | 83.22 | 82.06 | 83.08 | 10,880,580 | +1.19(+1.46%) |
Jul 31, 2017 | 81.29 | 82.50 | 81.11 | 81.89 | 10,081,717 | +0.80(+0.99%) |
Jul 28, 2017 | 80.03 | 81.84 | 79.77 | 81.09 | 10,417,399 | +1.51(+1.89%) |
Jul 27, 2017 | 78.66 | 79.73 | 78.45 | 79.58 | 7,851,218 | +0.74(+0.94%) |
Jul 26, 2017 | 78.47 | 79.56 | 78.15 | 78.84 | 7,841,512 | +0.55(+0.70%) |
Jul 25, 2017 | 78.33 | 78.86 | 78.24 | 78.29 | 9,458,969 | +0.89(+1.15%) |
Jul 24, 2017 | 77.38 | 77.67 | 77.19 | 77.40 | 5,440,787 | -0.04(-0.05%) |
Jul 21, 2017 | 78.13 | 78.28 | 77.37 | 77.43 | 7,072,556 | -1.03(-1.32%) |
Jul 20, 2017 | 78.75 | 78.99 | 77.86 | 78.47 | 7,157,256 | +0.13(+0.16%) |
Jul 19, 2017 | 77.67 | 78.36 | 77.63 | 78.34 | 6,576,420 | +0.55(+0.71%) |
Jul 18, 2017 | 78.45 | 78.45 | 77.63 | 77.79 | 5,786,044 | -0.37(-0.47%) |
Jul 17, 2017 | 78.24 | 78.72 | 78.06 | 78.15 | 7,428,210 | -0.17(-0.22%) |
Jul 14, 2017 | 78.28 | 78.48 | 77.79 | 78.33 | 4,859,294 | +0.23(+0.30%) |
Jul 13, 2017 | 77.85 | 78.15 | 77.59 | 78.09 | 5,919,180 | +0.18(+0.23%) |
Jul 12, 2017 | 78.00 | 78.56 | 77.60 | 77.91 | 5,304,397 | +0.58(+0.75%) |
Jul 11, 2017 | 77.36 | 77.62 | 76.91 | 77.34 | 5,763,572 | +0.06(+0.08%) |
Jul 10, 2017 | 77.58 | 77.68 | 76.95 | 77.28 | 6,172,364 | -0.34(-0.43%) |
Jul 07, 2017 | 77.69 | 77.82 | 77.10 | 77.61 | 8,609,783 | -0.25(-0.32%) |
Jul 06, 2017 | 78.84 | 77.78 | 77.86 | 6,780,132 | -0.60(-0.76%) | |
Jul 05, 2017 | 79.49 | 79.72 | 78.20 | 78.46 | 5,977,243 | -1.26(-1.58%) |
Jul 03, 2017 | 78.18 | 80.22 | 78.18 | 79.72 | 5,892,418 | +1.48(+1.89%) |
Jun 30, 2017 | 78.39 | 78.54 | 77.91 | 78.24 | 7,329,722 | +0.16(+0.20%) |
Jun 29, 2017 | 78.28 | 78.86 | 78.03 | 78.09 | 5,718,500 | -0.12(-0.15%) |
Jun 28, 2017 | 78.32 | 78.67 | 78.03 | 78.21 | 5,550,059 | +0.16(+0.20%) |
Jun 27, 2017 | 78.54 | 78.66 | 78.02 | 78.05 | 5,560,710 | -0.05(-0.07%) |
Jun 26, 2017 | 78.77 | 78.89 | 78.02 | 78.10 | 4,803,528 | -0.65(-0.82%) |
Jun 23, 2017 | 78.18 | 79.06 | 78.18 | 78.75 | 7,698,199 | +0.41(+0.53%) |
Jun 22, 2017 | 78.36 | 78.85 | 78.03 | 78.33 | 5,596,824 | -0.03(-0.04%) |
Jun 21, 2017 | 79.41 | 80.17 | 77.94 | 78.36 | 9,318,944 | -1.49(-1.87%) |
Jun 20, 2017 | 79.68 | 79.95 | 79.03 | 79.86 | 6,895,378 | -0.73(-0.91%) |
Jun 19, 2017 | 81.23 | 81.28 | 80.35 | 80.59 | 6,104,118 | -0.67(-0.82%) |
Jun 16, 2017 | 80.20 | 81.27 | 79.65 | 81.26 | 15,512,780 | +1.52(+1.90%) |
Jun 15, 2017 | 79.87 | 80.09 | 79.40 | 79.74 | 7,255,643 | -0.20(-0.25%) |
Jun 14, 2017 | 80.93 | 80.99 | 79.30 | 79.95 | 8,266,454 | -1.15(-1.42%) |
Jun 13, 2017 | 81.25 | 81.36 | 80.37 | 81.09 | 8,133,192 | +0.07(+0.08%) |
Jun 12, 2017 | 79.80 | 81.32 | 80.46 | 81.03 | 11,587,624 | +1.23(+1.54%) |
Jun 09, 2017 | 78.00 | 79.86 | 78.00 | 79.80 | 8,794,577 | +1.80(+2.31%) |
Jun 08, 2017 | 78.55 | 77.58 | 78.00 | 8,658,622 | +0.17(+0.22%) | |
Jun 07, 2017 | 77.97 | 78.32 | 76.91 | 77.82 | 9,596,197 | -0.30(-0.38%) |
Jun 06, 2017 | 77.33 | 78.33 | 77.07 | 78.12 | 6,245,502 | +0.73(+0.95%) |
Jun 05, 2017 | 77.10 | 77.68 | 76.97 | 77.39 | 6,031,020 | +0.06(+0.08%) |
Jun 02, 2017 | 77.86 | 77.95 | 77.07 | 77.33 | 7,819,167 | -0.87(-1.11%) |
Jun 01, 2017 | 77.76 | 78.21 | 77.57 | 78.20 | 6,359,610 | +0.59(+0.76%) |
May 31, 2017 | 77.66 | 77.91 | 77.30 | 77.61 | 10,717,767 | -0.43(-0.56%) |
May 30, 2017 | 78.26 | 78.53 | 77.81 | 78.04 | 5,717,602 | -0.50(-0.63%) |
May 26, 2017 | 78.78 | 78.96 | 78.45 | 78.54 | 5,003,626 | -0.29(-0.37%) |
May 25, 2017 | 79.57 | 80.03 | 78.54 | 78.83 | 7,058,106 | -0.83(-1.04%) |
May 24, 2017 | 79.57 | 79.77 | 79.29 | 79.66 | 4,634,760 | -0.04(-0.05%) |
May 23, 2017 | 79.55 | 79.92 | 79.48 | 79.70 | 4,609,757 | +0.11(+0.14%) |
May 22, 2017 | 80.31 | 80.31 | 79.31 | 79.59 | 5,988,522 | -0.30(-0.38%) |
May 19, 2017 | 79.14 | 79.89 | 78.87 | 79.89 | 11,178,610 | +1.01(+1.28%) |
May 18, 2017 | 78.41 | 79.26 | 77.88 | 78.87 | 7,491,034 | +0.35(+0.45%) |
May 17, 2017 | 79.62 | 79.70 | 78.46 | 78.52 | 8,512,507 | -1.10(-1.38%) |
May 16, 2017 | 79.86 | 79.93 | 79.39 | 79.62 | 6,730,593 | +0.30(+0.37%) |
May 15, 2017 | 79.55 | 79.96 | 79.20 | 79.33 | 8,953,714 | +0.66(+0.84%) |
May 12, 2017 | 78.74 | 78.91 | 78.31 | 78.67 | 6,045,437 | -0.19(-0.24%) |
May 11, 2017 | 79.50 | 79.50 | 78.42 | 78.85 | 6,238,255 | -0.22(-0.27%) |
May 10, 2017 | 78.56 | 79.31 | 78.35 | 79.07 | 7,519,882 | +1.05(+1.35%) |
May 09, 2017 | 79.07 | 79.25 | 77.82 | 78.01 | 6,765,479 | -1.19(-1.50%) |
May 08, 2017 | 78.64 | 79.23 | 78.56 | 79.20 | 6,970,405 | +0.66(+0.84%) |
May 05, 2017 | 77.89 | 78.61 | 77.73 | 78.54 | 6,815,748 | +0.73(+0.93%) |
May 04, 2017 | 78.87 | 78.94 | 77.31 | 77.81 | 10,829,474 | -1.42(-1.79%) |
May 03, 2017 | 78.22 | 79.63 | 78.05 | 79.23 | 7,627,173 | +1.01(+1.29%) |
May 02, 2017 | 78.78 | 79.09 | 78.02 | 78.22 | 6,885,660 | -0.42(-0.53%) |
May 01, 2017 | 78.89 | 79.24 | 78.52 | 78.64 | 6,674,875 | -0.58(-0.73%) |
Apr 28, 2017 | 79.47 | 79.88 | 78.69 | 79.21 | 9,224,629 | +0.91(+1.17%) |
Apr 27, 2017 | 78.67 | 78.68 | 77.71 | 78.30 | 7,787,443 | -0.45(-0.57%) |
Apr 26, 2017 | 78.99 | 79.79 | 78.67 | 78.75 | 9,006,589 | -0.48(-0.61%) |
Apr 25, 2017 | 78.92 | 79.42 | 78.83 | 79.24 | 6,221,479 | +0.59(+0.76%) |
Apr 24, 2017 | 78.54 | 79.00 | 78.23 | 78.64 | 6,112,057 | +0.77(+0.99%) |
Apr 21, 2017 | 77.80 | 78.27 | 77.43 | 77.87 | 7,317,572 | +0.01(+0.01%) |
Apr 20, 2017 | 77.51 | 78.46 | 77.48 | 77.86 | 6,718,675 | +0.48(+0.62%) |
Apr 19, 2017 | 78.61 | 78.80 | 77.08 | 77.38 | 8,981,456 | -1.08(-1.37%) |
Apr 18, 2017 | 78.55 | 79.20 | 78.19 | 78.46 | 5,728,098 | -0.36(-0.46%) |
Apr 17, 2017 | 78.82 | 79.05 | 78.44 | 78.82 | 7,110,406 | +0.05(+0.07%) |
Apr 13, 2017 | 80.65 | 80.73 | 78.64 | 78.77 | 9,287,100 | -2.13(-2.63%) |
Apr 12, 2017 | 81.19 | 81.19 | 80.51 | 80.90 | 6,806,521 | +0.00(+0.00%) |
Apr 11, 2017 | 81.32 | 81.32 | 80.22 | 80.90 | 5,329,215 | -0.34(-0.42%) |
Apr 10, 2017 | 81.01 | 81.81 | 80.90 | 81.24 | 6,481,760 | +0.42(+0.52%) |
Apr 07, 2017 | 81.20 | 81.35 | 80.67 | 80.82 | 6,585,920 | -0.32(-0.39%) |
Apr 06, 2017 | 81.01 | 81.40 | 80.74 | 81.14 | 5,299,615 | +0.48(+0.60%) |
Apr 05, 2017 | 81.40 | 82.16 | 80.60 | 80.65 | 8,618,770 | -0.01(-0.02%) |
Apr 04, 2017 | 80.09 | 80.71 | 79.44 | 80.67 | 6,313,441 | +0.64(+0.80%) |
Apr 03, 2017 | 79.60 | 80.16 | 78.98 | 80.03 | 7,813,634 | +0.32(+0.40%) |
Mar 31, 2017 | 79.96 | 80.28 | 79.47 | 79.71 | 8,295,997 | -0.30(-0.38%) |
Mar 30, 2017 | 80.29 | 80.68 | 79.59 | 80.02 | 9,156,264 | -0.22(-0.27%) |
Mar 29, 2017 | 79.40 | 80.24 | 79.35 | 80.23 | 6,626,645 | +0.67(+0.84%) |
Mar 28, 2017 | 78.90 | 79.99 | 78.78 | 79.56 | 8,528,406 | +0.66(+0.84%) |
Mar 27, 2017 | 79.44 | 79.70 | 78.56 | 78.90 | 8,719,541 | -1.27(-1.58%) |
Mar 24, 2017 | 80.13 | 80.49 | 79.96 | 80.17 | 8,539,676 | +0.09(+0.11%) |
Mar 23, 2017 | 80.40 | 80.82 | 80.00 | 80.08 | 7,342,658 | -0.39(-0.48%) |
Mar 22, 2017 | 79.92 | 80.81 | 79.82 | 80.47 | 10,919,621 | +0.26(+0.32%) |
Mar 21, 2017 | 80.22 | 80.35 | 79.73 | 80.21 | 9,975,743 | +0.28(+0.35%) |
Mar 20, 2017 | 79.64 | 80.07 | 79.45 | 79.93 | 7,140,426 | -0.01(-0.02%) |
Mar 17, 2017 | 80.18 | 80.49 | 79.94 | 79.94 | 19,333,656 | -0.13(-0.17%) |
Mar 16, 2017 | 80.78 | 80.83 | 79.76 | 80.08 | 11,980,713 | -0.76(-0.94%) |
Mar 15, 2017 | 80.24 | 80.91 | 79.84 | 80.83 | 12,758,668 | +1.13(+1.42%) |
Mar 14, 2017 | 80.53 | 80.61 | 79.53 | 79.70 | 13,383,098 | -1.48(-1.82%) |
Mar 13, 2017 | 82.04 | 82.27 | 81.15 | 81.18 | 8,577,570 | -0.94(-1.14%) |
Mar 10, 2017 | 82.70 | 82.71 | 81.25 | 82.12 | 8,836,588 | +0.42(+0.52%) |
Mar 09, 2017 | 81.15 | 81.79 | 80.56 | 81.69 | 9,760,254 | +0.32(+0.39%) |
Mar 08, 2017 | 82.91 | 83.09 | 81.22 | 81.38 | 12,212,235 | -1.63(-1.97%) |
Mar 07, 2017 | 84.29 | 84.55 | 82.92 | 83.01 | 8,969,877 | -1.01(-1.20%) |
Mar 06, 2017 | 84.08 | 84.26 | 83.65 | 84.02 | 6,373,786 | -0.28(-0.33%) |
Mar 03, 2017 | 84.55 | 84.05 | 84.30 | 6,613,610 | +0.14(+0.17%) | |
Mar 02, 2017 | 84.39 | 84.83 | 84.12 | 84.16 | 7,932,170 | -0.39(-0.46%) |
Mar 01, 2017 | 83.83 | 84.93 | 83.80 | 84.55 | 9,896,545 | +1.02(+1.23%) |
Feb 28, 2017 | 82.90 | 83.71 | 82.77 | 83.52 | 9,464,349 | +0.56(+0.67%) |
Feb 27, 2017 | 82.15 | 83.35 | 81.94 | 82.96 | 9,801,015 | +1.21(+1.48%) |
Feb 24, 2017 | 82.33 | 82.42 | 81.27 | 81.75 | 8,336,982 | -0.67(-0.81%) |
Feb 23, 2017 | 82.66 | 83.02 | 82.22 | 82.42 | 11,663,862 | +0.48(+0.58%) |
Feb 22, 2017 | 82.55 | 82.99 | 81.89 | 81.95 | 7,720,663 | -0.99(-1.20%) |
Feb 21, 2017 | 82.21 | 83.38 | 82.11 | 82.94 | 8,912,413 | +1.03(+1.26%) |
Feb 17, 2017 | 81.91 | 81.91 | 81.91 | 0 | -0.26(-0.32%) | |
Feb 16, 2017 | 83.88 | 83.88 | 81.98 | 82.17 | 12,766,711 | -1.40(-1.68%) |
Feb 15, 2017 | 83.31 | 84.07 | 83.31 | 83.57 | 9,493,601 | +0.04(+0.04%) |
Feb 14, 2017 | 83.65 | 83.94 | 82.99 | 83.54 | 7,827,183 | -0.23(-0.27%) |
Feb 13, 2017 | 83.36 | 83.82 | 83.13 | 83.77 | 6,604,054 | +0.63(+0.76%) |
Feb 10, 2017 | 82.91 | 83.43 | 82.63 | 83.13 | 8,423,470 | +0.58(+0.70%) |
Feb 09, 2017 | 82.05 | 82.82 | 82.13 | 82.55 | 6,263,896 | +0.50(+0.61%) |
Feb 08, 2017 | 81.72 | 82.21 | 81.13 | 82.05 | 7,056,057 | +0.14(+0.17%) |
Feb 07, 2017 | 83.08 | 83.17 | 81.71 | 81.91 | 8,207,408 | -1.17(-1.41%) |
Feb 06, 2017 | 83.30 | 83.46 | 82.69 | 83.08 | 7,665,917 | -0.43(-0.52%) |
Feb 03, 2017 | 82.66 | 84.04 | 82.46 | 83.52 | 9,007,122 | +1.00(+1.21%) |
Feb 02, 2017 | 81.75 | 82.54 | 81.41 | 82.52 | 8,549,238 | +0.89(+1.09%) |
Feb 01, 2017 | 81.77 | 82.20 | 81.51 | 81.63 | 8,007,267 | -0.26(-0.31%) |
Jan 31, 2017 | 82.28 | 82.51 | 81.45 | 81.88 | 10,803,945 | -0.35(-0.42%) |
Jan 30, 2017 | 83.21 | 83.68 | 81.81 | 82.23 | 11,211,931 | -1.45(-1.73%) |
Jan 27, 2017 | 83.49 | 84.35 | 82.99 | 83.68 | 15,908,878 | -2.03(-2.37%) |
Jan 26, 2017 | 86.41 | 86.64 | 85.67 | 85.71 | 9,415,960 | -0.51(-0.59%) |
Jan 25, 2017 | 85.96 | 86.35 | 85.55 | 86.21 | 7,165,039 | +0.64(+0.75%) |
Jan 24, 2017 | 85.19 | 86.12 | 85.02 | 85.57 | 6,810,779 | +0.72(+0.85%) |
Jan 23, 2017 | 84.66 | 85.27 | 84.56 | 84.85 | 6,940,805 | -0.15(-0.18%) |
Jan 20, 2017 | 85.54 | 85.85 | 84.82 | 85.01 | 9,153,161 | +0.01(+0.02%) |
Jan 19, 2017 | 85.22 | 85.27 | 84.78 | 84.99 | 4,661,262 | -0.26(-0.31%) |
Jan 18, 2017 | 85.07 | 85.33 | 84.86 | 85.26 | 6,602,540 | -0.25(-0.29%) |
Jan 17, 2017 | 85.60 | 85.87 | 85.38 | 85.51 | 6,350,148 | -0.07(-0.09%) |
Jan 13, 2017 | 85.58 | 85.58 | 85.58 | 0 | +0.16(+0.19%) | |
Jan 12, 2017 | 85.67 | 86.03 | 84.87 | 85.42 | 6,717,771 | +0.17(+0.20%) |
Jan 11, 2017 | 84.68 | 85.63 | 84.46 | 85.25 | 8,302,078 | +0.71(+0.84%) |
Jan 10, 2017 | 84.98 | 85.59 | 84.49 | 84.54 | 8,409,962 | -0.65(-0.76%) |
Jan 09, 2017 | 85.52 | 85.57 | 84.65 | 85.18 | 9,371,577 | -0.74(-0.86%) |
Jan 06, 2017 | 86.37 | 86.46 | 85.58 | 85.92 | 6,476,330 | -0.35(-0.40%) |
Jan 05, 2017 | 86.77 | 87.13 | 85.83 | 86.27 | 8,061,296 | -0.38(-0.43%) |
Jan 04, 2017 | 87.07 | 87.25 | 86.48 | 86.64 | 9,083,833 | -0.02(-0.03%) |
Jan 03, 2017 | 87.05 | 87.51 | 85.74 | 86.66 | 10,069,764 | +0.11(+0.13%) |
Dec 30, 2016 | 86.55 | 86.55 | 86.55 | 0 | -0.09(-0.10%) | |
Dec 29, 2016 | 86.78 | 87.08 | 86.39 | 86.64 | 4,366,710 | -0.07(-0.08%) |
Dec 28, 2016 | 87.00 | 87.41 | 86.59 | 86.71 | 5,556,440 | -0.23(-0.26%) |
Dec 27, 2016 | 87.14 | 87.44 | 86.85 | 86.94 | 4,061,534 | -0.15(-0.17%) |
Dec 23, 2016 | 87.08 | 87.08 | 87.08 | 0 | -0.26(-0.29%) | |
Dec 22, 2016 | 86.73 | 87.50 | 86.60 | 87.34 | 6,789,003 | +0.63(+0.73%) |
Dec 21, 2016 | 87.02 | 87.51 | 86.67 | 86.71 | 6,832,792 | -0.03(-0.03%) |
Dec 20, 2016 | 86.66 | 87.24 | 86.53 | 86.74 | 5,873,074 | +0.22(+0.25%) |
Dec 19, 2016 | 87.05 | 87.10 | 86.35 | 86.52 | 7,849,804 | -0.32(-0.36%) |
Dec 16, 2016 | 86.66 | 87.20 | 86.35 | 86.83 | 18,701,356 | +0.76(+0.88%) |
Dec 15, 2016 | 85.03 | 86.32 | 84.83 | 86.07 | 10,142,328 | +0.80(+0.94%) |
Dec 14, 2016 | 85.82 | 86.69 | 85.13 | 85.27 | 10,706,312 | -1.07(-1.24%) |
Dec 13, 2016 | 86.70 | 87.00 | 85.32 | 86.35 | 11,562,706 | +0.20(+0.23%) |
Dec 12, 2016 | 86.60 | 87.50 | 85.72 | 86.15 | 13,659,391 | +0.99(+1.16%) |
Dec 09, 2016 | 84.56 | 85.30 | 84.55 | 85.16 | 7,848,541 | +0.47(+0.56%) |
Dec 08, 2016 | 84.37 | 84.86 | 83.98 | 84.69 | 7,489,352 | +0.54(+0.64%) |
Dec 07, 2016 | 83.13 | 84.18 | 82.96 | 84.16 | 8,723,152 | +1.24(+1.49%) |
Dec 06, 2016 | 82.65 | 83.45 | 82.52 | 82.92 | 8,204,795 | -0.36(-0.43%) |
Dec 05, 2016 | 83.38 | 84.18 | 83.12 | 83.28 | 9,387,206 | +0.18(+0.22%) |
Dec 02, 2016 | 83.24 | 83.69 | 82.57 | 83.10 | 8,386,799 | -0.21(-0.26%) |
Dec 01, 2016 | 82.94 | 84.50 | 82.75 | 83.31 | 16,033,595 | +1.27(+1.55%) |
Nov 30, 2016 | 82.40 | 83.08 | 81.85 | 82.04 | 23,527,590 | +1.63(+2.03%) |
Nov 29, 2016 | 80.23 | 80.68 | 79.71 | 80.40 | 10,146,951 | -0.85(-1.05%) |
Nov 28, 2016 | 81.59 | 82.04 | 81.17 | 81.26 | 8,675,494 | -0.37(-0.45%) |
Nov 25, 2016 | 81.29 | 81.79 | 81.02 | 81.63 | 4,404,002 | +0.00(+0.00%) |
Nov 23, 2016 | 81.63 | 81.63 | 81.63 | 0 | +0.28(+0.34%) | |
Nov 22, 2016 | 81.47 | 81.63 | 80.38 | 81.35 | 8,757,608 | +0.32(+0.40%) |
Nov 21, 2016 | 81.16 | 81.63 | 80.94 | 81.02 | 11,520,868 | +0.72(+0.90%) |
Nov 18, 2016 | 79.84 | 80.65 | 79.53 | 80.30 | 9,268,149 | +0.79(+1.00%) |
Nov 17, 2016 | 80.15 | 80.96 | 79.12 | 79.51 | 9,014,987 | -0.17(-0.21%) |
Nov 16, 2016 | 79.57 | 80.15 | 79.23 | 79.68 | 10,502,939 | +0.35(+0.44%) |
Nov 15, 2016 | 78.26 | 79.40 | 78.20 | 79.33 | 16,695,878 | +1.73(+2.22%) |
Nov 14, 2016 | 77.29 | 77.71 | 76.88 | 77.61 | 10,515,421 | -0.04(-0.05%) |
Nov 11, 2016 | 78.25 | 78.38 | 77.13 | 77.64 | 10,904,719 | -0.84(-1.07%) |
Nov 10, 2016 | 78.30 | 79.00 | 78.08 | 78.48 | 12,003,517 | +0.11(+0.14%) |
Nov 09, 2016 | 77.21 | 78.82 | 76.95 | 78.37 | 12,579,371 | +0.25(+0.33%) |
Nov 08, 2016 | 77.59 | 78.77 | 77.48 | 78.12 | 11,041,669 | +0.32(+0.41%) |
Nov 07, 2016 | 77.18 | 77.89 | 77.02 | 77.80 | 10,039,123 | +1.51(+1.98%) |
Nov 04, 2016 | 76.63 | 76.80 | 76.00 | 76.29 | 9,731,724 | -0.44(-0.58%) |
Nov 03, 2016 | 76.83 | 77.31 | 76.41 | 76.73 | 7,833,199 | +0.00(+0.00%) |
Nov 02, 2016 | 76.92 | 77.21 | 75.90 | 76.73 | 11,544,276 | -0.79(-1.02%) |
Nov 01, 2016 | 76.82 | 77.72 | 76.78 | 77.53 | 17,512,776 | +1.26(+1.65%) |
Oct 31, 2016 | 75.59 | 76.78 | 75.56 | 76.27 | 16,945,666 | +0.68(+0.90%) |
Oct 28, 2016 | 73.62 | 76.47 | 73.50 | 75.59 | 23,947,176 | +2.84(+3.90%) |
Oct 27, 2016 | 73.91 | 74.24 | 72.75 | 72.75 | 13,592,648 | -0.92(-1.25%) |
Oct 26, 2016 | 73.04 | 73.92 | 72.71 | 73.67 | 8,725,297 | +0.31(+0.42%) |
Oct 25, 2016 | 73.35 | 74.02 | 73.19 | 73.37 | 6,497,535 | +0.08(+0.11%) |
Oct 24, 2016 | 73.94 | 73.96 | 72.85 | 73.29 | 8,347,089 | -0.47(-0.63%) |
Oct 21, 2016 | 73.58 | 73.94 | 73.27 | 73.75 | 7,722,247 | -0.42(-0.56%) |
Oct 20, 2016 | 74.00 | 74.42 | 73.31 | 74.17 | 6,621,434 | -0.29(-0.39%) |
Oct 19, 2016 | 74.61 | 75.50 | 74.44 | 74.46 | 8,107,240 | +0.35(+0.47%) |
Oct 18, 2016 | 74.26 | 74.45 | 73.62 | 74.11 | 6,484,046 | +0.31(+0.42%) |
Oct 17, 2016 | 73.49 | 73.89 | 73.26 | 73.80 | 6,236,697 | +0.20(+0.28%) |
Oct 14, 2016 | 73.89 | 74.23 | 73.25 | 73.59 | 7,024,965 | +0.21(+0.29%) |
Oct 13, 2016 | 73.89 | 74.06 | 72.52 | 73.38 | 10,827,095 | -0.99(-1.33%) |
Oct 12, 2016 | 74.80 | 74.87 | 73.97 | 74.37 | 6,778,304 | -0.65(-0.86%) |
Oct 11, 2016 | 75.56 | 75.76 | 74.76 | 75.02 | 7,330,729 | -0.68(-0.90%) |
Oct 10, 2016 | 75.14 | 76.03 | 75.14 | 75.71 | 8,217,047 | +1.25(+1.67%) |
Oct 07, 2016 | 74.63 | 75.33 | 74.40 | 74.46 | 8,027,295 | +0.07(+0.09%) |
Oct 06, 2016 | 74.50 | 74.77 | 73.81 | 74.39 | 5,992,307 | -0.04(-0.05%) |
Oct 05, 2016 | 74.26 | 74.89 | 74.08 | 74.43 | 8,121,074 | +0.70(+0.95%) |
Oct 04, 2016 | 74.78 | 74.93 | 73.36 | 73.73 | 8,934,920 | -0.86(-1.15%) |