Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 104.15 | 105.71 | 103.70 | 104.71 | 3,747,498 | +0.25(+0.24%) |
Sep 28, 2017 | 102.70 | 104.52 | 102.52 | 104.46 | 1,918,112 | +1.56(+1.51%) |
Sep 27, 2017 | 102.90 | 103.47 | 102.02 | 102.90 | 3,752,708 | +0.28(+0.27%) |
Sep 26, 2017 | 103.58 | 104.13 | 102.52 | 102.63 | 2,975,606 | -0.76(-0.73%) |
Sep 25, 2017 | 102.42 | 104.43 | 102.02 | 103.39 | 3,910,162 | +0.94(+0.92%) |
Sep 22, 2017 | 101.78 | 102.63 | 101.61 | 102.45 | 1,241,678 | +0.29(+0.29%) |
Sep 21, 2017 | 102.41 | 103.03 | 101.92 | 102.15 | 2,013,303 | -0.11(-0.11%) |
Sep 20, 2017 | 101.90 | 102.79 | 101.46 | 102.27 | 3,674,523 | +0.32(+0.32%) |
Sep 19, 2017 | 100.26 | 102.02 | 99.78 | 101.94 | 2,262,176 | +1.72(+1.72%) |
Sep 18, 2017 | 100.44 | 101.12 | 100.14 | 100.22 | 2,418,838 | +0.14(+0.14%) |
Sep 15, 2017 | 100.63 | 100.63 | 99.13 | 100.08 | 2,938,653 | -0.95(-0.94%) |
Sep 14, 2017 | 100.98 | 101.57 | 100.33 | 101.03 | 3,704,102 | -0.36(-0.36%) |
Sep 13, 2017 | 99.71 | 101.53 | 99.44 | 101.39 | 1,918,291 | +1.60(+1.61%) |
Sep 12, 2017 | 99.39 | 100.17 | 99.04 | 99.79 | 1,336,520 | +0.43(+0.43%) |
Sep 11, 2017 | 98.59 | 100.85 | 98.59 | 99.36 | 3,132,668 | +1.14(+1.16%) |
Sep 08, 2017 | 96.61 | 99.18 | 96.49 | 98.22 | 1,975,640 | +1.59(+1.64%) |
Sep 07, 2017 | 96.99 | 97.09 | 96.11 | 96.63 | 1,749,539 | -0.04(-0.04%) |
Sep 06, 2017 | 97.51 | 97.62 | 96.12 | 96.67 | 1,330,395 | -0.46(-0.47%) |
Sep 05, 2017 | 98.45 | 98.51 | 96.02 | 97.13 | 1,955,237 | -1.44(-1.46%) |
Sep 01, 2017 | 98.78 | 99.00 | 98.46 | 98.57 | 1,324,781 | +0.21(+0.21%) |
Aug 31, 2017 | 98.49 | 99.09 | 97.63 | 98.36 | 1,934,553 | -0.06(-0.06%) |
Aug 30, 2017 | 95.68 | 98.52 | 95.50 | 98.42 | 2,058,018 | +3.24(+3.40%) |
Aug 29, 2017 | 94.88 | 95.48 | 94.57 | 95.18 | 1,354,429 | -0.46(-0.48%) |
Aug 28, 2017 | 95.90 | 95.90 | 95.19 | 95.64 | 1,462,942 | +0.05(+0.05%) |
Aug 25, 2017 | 95.88 | 95.11 | 95.59 | 1,417,764 | +0.67(+0.71%) | |
Aug 24, 2017 | 95.50 | 95.94 | 94.56 | 94.92 | 1,437,369 | -0.46(-0.48%) |
Aug 23, 2017 | 96.06 | 96.58 | 95.22 | 95.37 | 2,895,597 | -1.49(-1.54%) |
Aug 22, 2017 | 94.21 | 97.25 | 93.88 | 96.86 | 2,730,232 | +3.09(+3.29%) |
Aug 21, 2017 | 92.91 | 93.89 | 92.74 | 93.78 | 1,579,152 | +0.99(+1.07%) |
Aug 18, 2017 | 92.56 | 93.45 | 91.71 | 92.78 | 1,670,910 | +0.18(+0.19%) |
Aug 17, 2017 | 94.82 | 94.82 | 92.56 | 92.60 | 2,725,151 | -2.33(-2.45%) |
Aug 16, 2017 | 95.21 | 95.45 | 94.35 | 94.93 | 2,013,746 | -0.09(-0.10%) |
Aug 15, 2017 | 94.95 | 95.63 | 94.58 | 95.03 | 1,694,114 | +0.31(+0.33%) |
Aug 14, 2017 | 94.83 | 95.07 | 94.33 | 94.71 | 2,724,085 | +0.63(+0.67%) |
Aug 11, 2017 | 94.17 | 94.71 | 93.61 | 94.08 | 2,276,575 | -0.11(-0.12%) |
Aug 10, 2017 | 95.56 | 95.59 | 93.89 | 94.19 | 4,133,935 | -1.73(-1.81%) |
Aug 09, 2017 | 97.58 | 97.68 | 95.79 | 95.92 | 2,934,899 | -2.46(-2.50%) |
Aug 08, 2017 | 95.55 | 99.15 | 95.15 | 98.39 | 4,879,032 | -2.10(-2.09%) |
Aug 07, 2017 | 101.27 | 101.87 | 100.04 | 100.49 | 5,125,134 | +1.09(+1.10%) |
Aug 04, 2017 | 98.50 | 99.43 | 98.10 | 99.40 | 3,242,513 | +1.29(+1.31%) |
Aug 03, 2017 | 98.07 | 99.56 | 97.91 | 98.11 | 2,377,884 | +0.16(+0.16%) |
Aug 02, 2017 | 98.79 | 99.13 | 96.59 | 97.95 | 2,306,248 | -1.55(-1.56%) |
Aug 01, 2017 | 99.19 | 99.90 | 99.01 | 99.50 | 1,372,978 | +0.89(+0.90%) |
Jul 31, 2017 | 98.20 | 99.35 | 98.03 | 98.61 | 1,334,260 | +0.80(+0.82%) |
Jul 28, 2017 | 98.09 | 99.01 | 97.74 | 97.81 | 2,118,565 | -0.68(-0.69%) |
Jul 27, 2017 | 97.94 | 98.82 | 97.47 | 98.49 | 2,183,288 | +0.97(+0.99%) |
Jul 26, 2017 | 97.86 | 99.23 | 96.98 | 97.52 | 2,753,563 | -0.02(-0.02%) |
Jul 25, 2017 | 97.63 | 97.79 | 97.15 | 97.54 | 1,613,205 | +0.33(+0.34%) |
Jul 24, 2017 | 97.51 | 97.60 | 97.12 | 97.21 | 1,592,048 | -0.13(-0.14%) |
Jul 21, 2017 | 96.59 | 97.54 | 96.56 | 97.34 | 1,441,059 | +0.43(+0.44%) |
Jul 20, 2017 | 96.72 | 97.42 | 96.45 | 96.92 | 1,714,194 | +0.15(+0.16%) |
Jul 19, 2017 | 96.43 | 97.12 | 96.02 | 96.77 | 1,116,677 | +0.23(+0.24%) |
Jul 18, 2017 | 95.57 | 96.83 | 95.25 | 96.54 | 1,444,707 | +0.62(+0.64%) |
Jul 17, 2017 | 95.49 | 96.49 | 95.42 | 95.92 | 1,302,023 | +0.34(+0.36%) |
Jul 14, 2017 | 95.41 | 95.94 | 94.81 | 95.58 | 1,398,787 | +0.27(+0.29%) |
Jul 13, 2017 | 95.59 | 95.82 | 95.08 | 95.31 | 1,475,392 | -0.09(-0.10%) |
Jul 12, 2017 | 96.21 | 96.59 | 95.29 | 95.40 | 1,877,347 | +0.07(+0.07%) |
Jul 11, 2017 | 94.96 | 95.55 | 94.49 | 95.34 | 1,895,269 | +0.02(+0.02%) |
Jul 10, 2017 | 94.86 | 95.49 | 94.23 | 95.32 | 1,610,098 | +0.34(+0.36%) |
Jul 07, 2017 | 95.35 | 94.11 | 94.98 | 2,609,447 | +0.66(+0.70%) | |
Jul 06, 2017 | 95.36 | 94.06 | 94.32 | 2,096,650 | -1.44(-1.50%) | |
Jul 05, 2017 | 94.93 | 96.12 | 94.76 | 95.75 | 2,420,498 | +1.00(+1.06%) |
Jul 03, 2017 | 95.56 | 94.57 | 94.75 | 1,300,557 | -0.19(-0.20%) | |
Jun 30, 2017 | 95.76 | 95.80 | 94.91 | 94.94 | 2,997,917 | +0.09(+0.10%) |
Jun 29, 2017 | 96.69 | 96.86 | 93.78 | 94.85 | 3,225,567 | -1.68(-1.74%) |
Jun 28, 2017 | 95.59 | 97.02 | 95.09 | 96.52 | 2,175,696 | +0.90(+0.94%) |
Jun 27, 2017 | 97.99 | 98.01 | 95.49 | 95.62 | 2,872,817 | -2.74(-2.79%) |
Jun 26, 2017 | 98.50 | 99.52 | 97.97 | 98.37 | 2,234,042 | -0.12(-0.12%) |
Jun 23, 2017 | 98.86 | 98.49 | 6,606,062 | +0.16(+0.16%) | ||
Jun 22, 2017 | 98.52 | 98.81 | 97.86 | 98.33 | 1,602,577 | -0.23(-0.23%) |
Jun 21, 2017 | 98.74 | 99.15 | 98.12 | 98.56 | 1,522,897 | -0.06(-0.06%) |
Jun 20, 2017 | 99.79 | 100.22 | 98.58 | 98.61 | 1,734,344 | -1.65(-1.64%) |
Jun 19, 2017 | 99.39 | 100.62 | 99.04 | 100.26 | 1,729,454 | +1.35(+1.37%) |
Jun 16, 2017 | 98.82 | 99.67 | 98.40 | 98.91 | 4,184,254 | -0.23(-0.23%) |
Jun 15, 2017 | 97.82 | 99.21 | 97.05 | 99.13 | 1,648,199 | +0.79(+0.80%) |
Jun 14, 2017 | 98.79 | 99.29 | 97.35 | 98.35 | 2,447,112 | +0.03(+0.03%) |
Jun 13, 2017 | 97.06 | 98.33 | 96.78 | 98.32 | 3,146,895 | +1.71(+1.77%) |
Jun 12, 2017 | 96.34 | 97.00 | 95.38 | 96.61 | 5,320,246 | -0.33(-0.34%) |
Jun 09, 2017 | 99.36 | 99.81 | 96.41 | 96.94 | 3,835,005 | -2.52(-2.53%) |
Jun 08, 2017 | 98.96 | 99.54 | 96.92 | 99.45 | 3,508,580 | -0.04(-0.04%) |
Jun 07, 2017 | 99.85 | 99.95 | 97.60 | 99.49 | 4,758,321 | +0.12(+0.12%) |
Jun 06, 2017 | 101.58 | 101.75 | 99.30 | 99.37 | 4,787,844 | -3.03(-2.96%) |
Jun 05, 2017 | 104.21 | 104.44 | 102.03 | 102.40 | 2,318,241 | -1.77(-1.70%) |
Jun 02, 2017 | 103.06 | 104.59 | 102.94 | 104.17 | 3,050,044 | +1.31(+1.27%) |
Jun 01, 2017 | 102.22 | 103.16 | 101.89 | 102.86 | 1,878,892 | +0.97(+0.96%) |
May 31, 2017 | 101.28 | 101.92 | 100.69 | 101.89 | 3,184,028 | +0.86(+0.85%) |
May 30, 2017 | 100.94 | 101.50 | 100.71 | 101.03 | 2,249,556 | -0.15(-0.15%) |
May 26, 2017 | 100.98 | 101.75 | 100.85 | 101.18 | 1,896,241 | +0.35(+0.35%) |
May 25, 2017 | 100.33 | 101.70 | 100.33 | 100.83 | 5,455,104 | +0.61(+0.61%) |
May 24, 2017 | 100.28 | 100.42 | 99.86 | 100.21 | 1,749,287 | +0.37(+0.37%) |
May 23, 2017 | 98.55 | 99.87 | 98.31 | 99.84 | 3,029,911 | +1.20(+1.22%) |
May 22, 2017 | 97.42 | 98.75 | 97.19 | 98.64 | 2,130,335 | +1.33(+1.36%) |
May 19, 2017 | 97.08 | 97.72 | 96.89 | 97.32 | 2,089,151 | +0.27(+0.28%) |
May 18, 2017 | 96.66 | 98.16 | 96.29 | 97.04 | 3,711,579 | +0.40(+0.41%) |
May 17, 2017 | 97.55 | 97.58 | 96.60 | 96.64 | 2,054,075 | -1.47(-1.50%) |
May 16, 2017 | 98.60 | 98.61 | 97.58 | 98.11 | 2,550,041 | -0.07(-0.07%) |
May 15, 2017 | 96.61 | 98.44 | 96.47 | 98.18 | 2,561,563 | +1.52(+1.57%) |
May 12, 2017 | 96.96 | 97.27 | 96.28 | 96.66 | 2,075,349 | -0.35(-0.36%) |
May 11, 2017 | 97.25 | 97.76 | 96.77 | 97.01 | 1,719,772 | -0.40(-0.41%) |
May 10, 2017 | 96.55 | 97.58 | 95.96 | 97.40 | 2,767,593 | +0.70(+0.72%) |
May 09, 2017 | 95.48 | 97.38 | 93.73 | 96.71 | 7,124,348 | +5.78(+6.36%) |
May 08, 2017 | 91.60 | 92.04 | 90.47 | 90.92 | 4,189,724 | -0.64(-0.70%) |
May 05, 2017 | 91.72 | 91.72 | 91.27 | 91.56 | 3,220,569 | +0.16(+0.18%) |
May 04, 2017 | 91.70 | 91.87 | 91.20 | 91.40 | 2,725,115 | -0.10(-0.11%) |
May 03, 2017 | 91.70 | 91.81 | 91.10 | 91.51 | 2,530,198 | -0.10(-0.11%) |
May 02, 2017 | 90.50 | 91.68 | 90.33 | 91.61 | 2,631,808 | +1.43(+1.59%) |
May 01, 2017 | 89.37 | 90.63 | 89.12 | 90.18 | 1,776,453 | +1.09(+1.23%) |
Apr 28, 2017 | 90.49 | 90.59 | 88.40 | 89.08 | 3,031,351 | -1.25(-1.38%) |
Apr 27, 2017 | 90.87 | 90.98 | 90.03 | 90.33 | 3,874,326 | -0.53(-0.58%) |
Apr 26, 2017 | 89.21 | 91.35 | 89.03 | 90.86 | 3,831,078 | +1.63(+1.83%) |
Apr 25, 2017 | 89.41 | 88.45 | 89.22 | 1,735,977 | +0.99(+1.12%) | |
Apr 24, 2017 | 88.36 | 88.59 | 87.88 | 88.23 | 2,209,951 | +0.99(+1.14%) |
Apr 21, 2017 | 87.53 | 87.70 | 87.03 | 87.24 | 2,672,472 | -0.28(-0.32%) |
Apr 20, 2017 | 86.76 | 87.72 | 85.54 | 87.53 | 2,960,205 | +1.21(+1.40%) |
Apr 19, 2017 | 86.88 | 87.20 | 86.03 | 86.32 | 2,147,170 | -0.50(-0.58%) |
Apr 18, 2017 | 86.41 | 87.03 | 84.91 | 86.82 | 3,288,299 | +0.07(+0.08%) |
Apr 17, 2017 | 86.71 | 86.78 | 86.42 | 86.75 | 1,360,932 | +0.38(+0.44%) |
Apr 13, 2017 | 86.52 | 86.91 | 86.16 | 86.37 | 2,379,433 | -0.19(-0.22%) |
Apr 12, 2017 | 86.78 | 86.80 | 85.74 | 86.56 | 3,621,337 | +0.33(+0.38%) |
Apr 11, 2017 | 86.01 | 86.41 | 85.66 | 86.23 | 2,895,978 | +0.32(+0.37%) |
Apr 10, 2017 | 85.89 | 86.53 | 85.53 | 85.91 | 2,281,907 | -0.14(-0.16%) |
Apr 07, 2017 | 86.54 | 86.54 | 85.15 | 86.05 | 3,131,745 | -0.53(-0.61%) |
Apr 06, 2017 | 86.70 | 86.94 | 85.92 | 86.58 | 2,667,022 | -0.18(-0.21%) |
Apr 05, 2017 | 87.55 | 87.95 | 86.37 | 86.76 | 2,847,765 | -0.48(-0.55%) |
Apr 04, 2017 | 87.43 | 87.73 | 86.73 | 87.24 | 3,283,665 | -0.26(-0.30%) |
Apr 03, 2017 | 88.95 | 89.19 | 86.87 | 87.51 | 3,853,468 | -1.35(-1.52%) |
Mar 31, 2017 | 89.25 | 89.61 | 88.68 | 88.86 | 2,405,722 | -0.43(-0.49%) |
Mar 30, 2017 | 89.06 | 90.03 | 89.06 | 89.29 | 2,203,136 | +0.05(+0.05%) |
Mar 29, 2017 | 88.70 | 89.35 | 88.55 | 89.24 | 1,762,903 | +0.09(+0.11%) |
Mar 28, 2017 | 87.90 | 89.62 | 87.74 | 89.15 | 2,392,151 | +1.25(+1.42%) |
Mar 27, 2017 | 87.73 | 88.24 | 87.23 | 87.90 | 2,280,605 | -0.31(-0.35%) |
Mar 24, 2017 | 88.21 | 88.55 | 87.98 | 88.21 | 2,411,184 | +0.34(+0.39%) |
Mar 23, 2017 | 86.93 | 88.39 | 86.87 | 87.87 | 4,937,562 | +0.94(+1.09%) |
Mar 22, 2017 | 84.22 | 87.03 | 84.02 | 86.93 | 4,812,200 | +2.87(+3.41%) |
Mar 21, 2017 | 84.93 | 86.39 | 83.66 | 84.06 | 5,814,870 | +0.40(+0.47%) |
Mar 20, 2017 | 83.35 | 84.19 | 83.32 | 83.67 | 2,329,766 | +0.33(+0.40%) |
Mar 17, 2017 | 83.39 | 83.49 | 82.92 | 83.34 | 3,195,862 | +0.25(+0.31%) |
Mar 16, 2017 | 82.86 | 83.50 | 82.41 | 83.08 | 1,957,061 | +0.23(+0.27%) |
Mar 15, 2017 | 81.78 | 83.11 | 81.77 | 82.86 | 2,132,647 | +1.46(+1.80%) |
Mar 14, 2017 | 81.95 | 81.95 | 81.37 | 81.39 | 2,182,246 | -0.72(-0.87%) |
Mar 13, 2017 | 81.69 | 82.16 | 81.53 | 82.11 | 2,370,153 | +0.39(+0.47%) |
Mar 10, 2017 | 82.06 | 82.10 | 81.17 | 81.72 | 2,318,490 | +0.29(+0.36%) |
Mar 09, 2017 | 81.55 | 82.19 | 81.19 | 81.43 | 2,020,579 | -0.08(-0.09%) |
Mar 08, 2017 | 81.09 | 81.81 | 80.79 | 81.51 | 2,871,528 | +0.23(+0.28%) |
Mar 07, 2017 | 81.76 | 81.93 | 81.07 | 81.28 | 2,023,507 | -0.54(-0.66%) |
Mar 06, 2017 | 81.69 | 82.11 | 81.19 | 81.82 | 2,233,233 | -0.07(-0.08%) |
Mar 03, 2017 | 82.40 | 82.74 | 81.53 | 81.88 | 2,185,174 | -0.69(-0.83%) |
Mar 02, 2017 | 83.21 | 83.23 | 82.29 | 82.57 | 3,144,523 | -0.92(-1.10%) |
Mar 01, 2017 | 82.55 | 83.90 | 82.44 | 83.49 | 2,744,625 | +1.42(+1.72%) |
Feb 28, 2017 | 82.37 | 82.79 | 81.98 | 82.07 | 2,742,190 | -0.43(-0.53%) |
Feb 27, 2017 | 82.05 | 82.69 | 81.85 | 82.51 | 1,998,156 | +0.35(+0.42%) |
Feb 24, 2017 | 82.11 | 82.64 | 81.89 | 82.16 | 2,672,838 | +0.08(+0.09%) |
Feb 23, 2017 | 82.86 | 83.02 | 82.04 | 82.08 | 2,134,104 | -0.64(-0.78%) |
Feb 22, 2017 | 82.74 | 83.05 | 82.66 | 82.72 | 2,105,850 | -0.01(-0.01%) |
Feb 21, 2017 | 83.25 | 83.57 | 82.50 | 82.73 | 3,868,271 | -1.29(-1.53%) |
Feb 17, 2017 | 84.02 | 84.02 | 84.02 | 0 | -0.08(-0.09%) | |
Feb 16, 2017 | 83.78 | 85.63 | 83.21 | 84.10 | 3,632,956 | -0.02(-0.02%) |
Feb 15, 2017 | 82.34 | 84.11 | 82.06 | 84.11 | 3,664,836 | +1.48(+1.79%) |
Feb 14, 2017 | 82.09 | 82.66 | 81.86 | 82.64 | 2,517,185 | +0.48(+0.58%) |
Feb 13, 2017 | 81.65 | 82.20 | 81.41 | 82.16 | 1,599,749 | +0.87(+1.08%) |
Feb 10, 2017 | 81.79 | 81.79 | 81.28 | 81.28 | 1,985,396 | -0.32(-0.39%) |
Feb 09, 2017 | 81.67 | 81.77 | 81.11 | 81.60 | 2,617,161 | +0.40(+0.50%) |
Feb 08, 2017 | 80.60 | 81.31 | 80.27 | 81.20 | 1,988,298 | +0.52(+0.64%) |
Feb 07, 2017 | 80.45 | 81.18 | 80.44 | 80.68 | 1,646,057 | +0.15(+0.19%) |
Feb 06, 2017 | 80.35 | 80.61 | 80.11 | 80.53 | 1,302,074 | +0.19(+0.23%) |
Feb 03, 2017 | 79.70 | 80.41 | 79.70 | 80.34 | 1,474,807 | +0.89(+1.12%) |
Feb 02, 2017 | 79.36 | 79.74 | 78.80 | 79.45 | 1,918,442 | -0.13(-0.17%) |
Feb 01, 2017 | 79.44 | 80.12 | 79.23 | 79.58 | 2,384,198 | +0.04(+0.05%) |
Jan 31, 2017 | 80.15 | 80.15 | 79.32 | 79.55 | 2,618,430 | -0.62(-0.77%) |
Jan 30, 2017 | 80.70 | 80.70 | 79.53 | 80.17 | 2,395,052 | -0.77(-0.95%) |
Jan 27, 2017 | 80.83 | 81.16 | 80.42 | 80.94 | 1,801,046 | +0.23(+0.28%) |
Jan 26, 2017 | 80.66 | 81.09 | 80.43 | 80.71 | 2,284,780 | +0.22(+0.27%) |
Jan 25, 2017 | 79.72 | 80.58 | 79.20 | 80.49 | 2,227,848 | +1.03(+1.30%) |
Jan 24, 2017 | 79.31 | 79.89 | 79.00 | 79.46 | 1,548,344 | +0.13(+0.17%) |
Jan 23, 2017 | 79.12 | 79.48 | 78.81 | 79.33 | 1,544,259 | -0.01(-0.01%) |
Jan 20, 2017 | 79.80 | 80.64 | 79.13 | 79.34 | 2,605,455 | -0.14(-0.18%) |
Jan 19, 2017 | 78.72 | 80.19 | 78.72 | 79.48 | 3,685,328 | +1.44(+1.84%) |
Jan 18, 2017 | 77.49 | 78.13 | 77.17 | 78.04 | 1,560,722 | +0.58(+0.75%) |
Jan 17, 2017 | 77.64 | 77.95 | 77.30 | 77.46 | 2,247,953 | -0.24(-0.31%) |
Jan 13, 2017 | 77.70 | 77.70 | 77.70 | 0 | +0.71(+0.92%) | |
Jan 12, 2017 | 77.75 | 77.81 | 76.20 | 77.00 | 2,426,635 | -0.89(-1.15%) |
Jan 11, 2017 | 77.36 | 78.44 | 76.91 | 77.89 | 3,071,676 | +0.86(+1.11%) |
Jan 10, 2017 | 77.19 | 77.50 | 76.78 | 77.03 | 2,305,734 | -0.30(-0.39%) |
Jan 09, 2017 | 77.15 | 77.76 | 76.72 | 77.34 | 2,811,105 | -0.05(-0.06%) |
Jan 06, 2017 | 76.90 | 78.06 | 76.47 | 77.38 | 2,452,777 | +0.49(+0.64%) |
Jan 05, 2017 | 77.17 | 78.11 | 76.78 | 76.89 | 3,007,972 | -0.53(-0.68%) |
Jan 04, 2017 | 77.80 | 78.41 | 77.34 | 77.42 | 4,271,438 | -0.15(-0.19%) |
Jan 03, 2017 | 78.37 | 78.84 | 76.83 | 77.57 | 3,485,345 | -0.17(-0.22%) |
Dec 30, 2016 | 77.74 | 77.74 | 77.74 | 0 | -0.60(-0.77%) | |
Dec 29, 2016 | 78.58 | 78.69 | 78.14 | 78.34 | 1,691,852 | -0.04(-0.05%) |
Dec 28, 2016 | 79.37 | 79.45 | 78.33 | 78.38 | 1,656,676 | -0.73(-0.93%) |
Dec 27, 2016 | 79.45 | 79.63 | 78.93 | 79.11 | 1,461,586 | +0.05(+0.06%) |
Dec 23, 2016 | 79.07 | 79.07 | 79.07 | 0 | +0.34(+0.43%) | |
Dec 22, 2016 | 79.89 | 79.92 | 78.35 | 78.73 | 2,738,758 | -1.05(-1.32%) |
Dec 21, 2016 | 79.99 | 80.34 | 79.69 | 79.78 | 1,933,884 | -0.24(-0.29%) |
Dec 20, 2016 | 80.17 | 80.65 | 79.74 | 80.02 | 2,805,182 | +0.23(+0.28%) |
Dec 19, 2016 | 80.63 | 80.86 | 79.65 | 79.79 | 3,338,641 | -1.12(-1.38%) |
Dec 16, 2016 | 79.82 | 81.00 | 79.26 | 80.91 | 10,632,493 | +1.62(+2.04%) |
Dec 15, 2016 | 79.39 | 80.25 | 78.91 | 79.29 | 3,515,934 | +0.37(+0.46%) |
Dec 14, 2016 | 79.50 | 79.97 | 78.76 | 78.92 | 2,139,823 | -0.43(-0.55%) |
Dec 13, 2016 | 78.98 | 79.88 | 78.85 | 79.36 | 2,636,445 | +0.46(+0.58%) |
Dec 12, 2016 | 78.44 | 78.96 | 77.81 | 78.90 | 2,218,652 | +0.34(+0.43%) |
Dec 09, 2016 | 78.96 | 78.96 | 78.12 | 78.56 | 2,537,936 | +0.06(+0.07%) |
Dec 08, 2016 | 79.06 | 79.54 | 78.18 | 78.50 | 4,316,570 | -0.40(-0.51%) |
Dec 07, 2016 | 77.21 | 79.23 | 76.97 | 78.91 | 4,216,651 | +1.73(+2.24%) |
Dec 06, 2016 | 76.16 | 77.19 | 75.85 | 77.18 | 3,092,006 | +1.02(+1.33%) |
Dec 05, 2016 | 75.70 | 76.40 | 75.26 | 76.16 | 3,730,899 | +1.69(+2.27%) |
Dec 02, 2016 | 74.45 | 75.47 | 74.08 | 74.47 | 2,945,237 | -0.58(-0.78%) |
Dec 01, 2016 | 73.78 | 75.49 | 73.78 | 75.05 | 4,389,324 | +0.98(+1.32%) |
Nov 30, 2016 | 74.35 | 74.64 | 73.37 | 74.07 | 3,765,315 | -0.31(-0.42%) |
Nov 29, 2016 | 73.42 | 74.83 | 73.42 | 74.38 | 3,646,330 | +0.98(+1.33%) |
Nov 28, 2016 | 72.92 | 73.83 | 72.43 | 73.41 | 3,634,058 | -0.42(-0.57%) |
Nov 25, 2016 | 73.43 | 74.19 | 72.64 | 73.83 | 1,126,900 | +0.41(+0.56%) |
Nov 23, 2016 | 73.41 | 73.41 | 73.41 | 0 | +0.22(+0.30%) | |
Nov 22, 2016 | 72.76 | 73.32 | 72.55 | 73.20 | 2,878,256 | +0.53(+0.72%) |
Nov 21, 2016 | 72.44 | 73.17 | 72.29 | 72.67 | 2,771,211 | +0.42(+0.59%) |
Nov 18, 2016 | 72.51 | 72.72 | 72.16 | 72.25 | 1,758,775 | -0.31(-0.43%) |
Nov 17, 2016 | 72.60 | 73.08 | 72.33 | 72.56 | 2,450,532 | -0.09(-0.13%) |
Nov 16, 2016 | 72.48 | 73.22 | 72.38 | 72.65 | 2,933,692 | -0.13(-0.18%) |
Nov 15, 2016 | 72.12 | 72.91 | 71.87 | 72.78 | 4,124,942 | +0.44(+0.61%) |
Nov 14, 2016 | 68.84 | 72.88 | 68.80 | 72.34 | 7,802,305 | +3.61(+5.25%) |
Nov 11, 2016 | 68.51 | 69.18 | 68.14 | 68.74 | 3,188,989 | -0.03(-0.04%) |
Nov 10, 2016 | 69.79 | 70.33 | 68.58 | 68.76 | 5,630,808 | -0.62(-0.89%) |
Nov 09, 2016 | 66.65 | 69.57 | 66.50 | 69.38 | 5,363,568 | +0.99(+1.45%) |
Nov 08, 2016 | 65.56 | 68.97 | 64.66 | 68.39 | 8,417,119 | +1.80(+2.70%) |
Nov 07, 2016 | 66.18 | 66.67 | 65.82 | 66.59 | 3,817,470 | +1.40(+2.14%) |
Nov 04, 2016 | 64.33 | 66.12 | 64.33 | 65.20 | 4,428,254 | +0.35(+0.53%) |
Nov 03, 2016 | 64.23 | 65.00 | 64.06 | 64.85 | 3,420,912 | +0.79(+1.23%) |
Nov 02, 2016 | 64.06 | 64.88 | 63.71 | 64.06 | 3,117,858 | +0.07(+0.12%) |
Nov 01, 2016 | 64.33 | 64.62 | 63.44 | 63.99 | 3,360,272 | -0.36(-0.55%) |
Oct 31, 2016 | 63.43 | 64.59 | 63.43 | 64.34 | 2,880,396 | +1.18(+1.87%) |
Oct 28, 2016 | 62.73 | 63.58 | 62.46 | 63.16 | 2,127,894 | +0.49(+0.78%) |
Oct 27, 2016 | 62.47 | 62.71 | 62.01 | 62.68 | 2,463,697 | +0.22(+0.35%) |
Oct 26, 2016 | 62.26 | 62.74 | 61.73 | 62.46 | 4,079,475 | -0.49(-0.77%) |
Oct 25, 2016 | 63.09 | 63.23 | 62.75 | 62.95 | 2,176,185 | -0.16(-0.25%) |
Oct 24, 2016 | 63.45 | 64.13 | 63.09 | 63.11 | 2,787,053 | +0.22(+0.36%) |
Oct 21, 2016 | 62.81 | 63.23 | 62.37 | 62.88 | 1,980,973 | -0.24(-0.39%) |
Oct 20, 2016 | 63.45 | 63.55 | 62.55 | 63.13 | 2,208,575 | -0.52(-0.82%) |
Oct 19, 2016 | 63.64 | 63.92 | 63.44 | 63.65 | 1,742,401 | +0.12(+0.19%) |
Oct 18, 2016 | 63.43 | 63.75 | 62.97 | 63.53 | 3,221,061 | +0.85(+1.36%) |
Oct 17, 2016 | 63.08 | 63.46 | 62.60 | 62.68 | 1,742,277 | -0.50(-0.79%) |
Oct 14, 2016 | 63.15 | 63.57 | 62.76 | 63.17 | 2,834,557 | +0.17(+0.27%) |
Oct 13, 2016 | 62.13 | 63.07 | 61.87 | 63.00 | 3,690,908 | +0.34(+0.54%) |
Oct 12, 2016 | 62.38 | 62.82 | 62.22 | 62.67 | 2,333,889 | +0.28(+0.45%) |
Oct 11, 2016 | 62.86 | 63.18 | 61.97 | 62.39 | 7,172,945 | -0.73(-1.16%) |
Oct 10, 2016 | 63.27 | 63.74 | 63.10 | 63.12 | 2,113,205 | +0.23(+0.37%) |
Oct 07, 2016 | 63.21 | 63.55 | 62.51 | 62.88 | 3,074,700 | -0.35(-0.55%) |
Oct 06, 2016 | 63.08 | 63.35 | 62.60 | 63.23 | 2,418,741 | +0.04(+0.06%) |
Oct 05, 2016 | 62.95 | 63.40 | 62.90 | 63.19 | 2,729,263 | +0.34(+0.54%) |
Oct 04, 2016 | 63.06 | 63.16 | 62.63 | 62.85 | 2,935,302 | -0.32(-0.50%) |