Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.63 | 94.34 | 93.47 | 94.30 | 2,078,177 | +0.58(+0.62%) |
Sep 28, 2017 | 93.18 | 94.00 | 92.94 | 93.72 | 1,712,984 | +0.36(+0.39%) |
Sep 27, 2017 | 92.88 | 93.36 | 2,632,505 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.31 | 94.54 | 93.96 | 94.30 | 1,431,713 | +0.15(+0.16%) |
Sep 25, 2017 | 94.46 | 94.62 | 93.98 | 94.15 | 1,932,763 | -0.02(-0.03%) |
Sep 22, 2017 | 94.72 | 95.16 | 93.89 | 94.17 | 1,930,615 | -0.48(-0.51%) |
Sep 21, 2017 | 96.17 | 96.53 | 94.50 | 94.65 | 1,814,981 | -1.63(-1.70%) |
Sep 20, 2017 | 97.66 | 97.86 | 95.60 | 96.29 | 2,491,619 | -1.28(-1.31%) |
Sep 19, 2017 | 97.82 | 97.95 | 97.22 | 97.57 | 1,410,252 | -0.09(-0.09%) |
Sep 18, 2017 | 97.08 | 97.84 | 96.79 | 97.66 | 1,255,103 | +0.62(+0.64%) |
Sep 15, 2017 | 96.73 | 97.15 | 96.16 | 97.04 | 3,180,372 | +0.22(+0.22%) |
Sep 14, 2017 | 96.16 | 96.93 | 96.09 | 96.82 | 1,505,456 | +0.68(+0.71%) |
Sep 13, 2017 | 96.64 | 97.13 | 96.01 | 96.14 | 1,793,677 | -0.50(-0.51%) |
Sep 12, 2017 | 95.88 | 96.77 | 95.67 | 96.64 | 2,037,169 | +0.80(+0.84%) |
Sep 11, 2017 | 95.05 | 95.93 | 94.67 | 95.84 | 2,286,660 | +1.18(+1.24%) |
Sep 08, 2017 | 95.16 | 95.49 | 94.15 | 94.66 | 2,262,990 | -1.19(-1.24%) |
Sep 07, 2017 | 96.09 | 96.14 | 94.84 | 95.84 | 2,356,585 | +0.22(+0.23%) |
Sep 06, 2017 | 97.74 | 98.04 | 95.41 | 95.63 | 3,171,825 | -2.07(-2.12%) |
Sep 05, 2017 | 97.58 | 97.85 | 96.79 | 97.70 | 1,632,995 | -0.24(-0.24%) |
Sep 01, 2017 | 98.16 | 98.68 | 97.77 | 97.93 | 1,350,652 | -0.06(-0.06%) |
Aug 31, 2017 | 97.30 | 98.10 | 96.84 | 98.00 | 1,912,879 | +0.79(+0.81%) |
Aug 30, 2017 | 97.01 | 97.30 | 96.45 | 97.21 | 1,371,121 | -0.06(-0.07%) |
Aug 29, 2017 | 97.16 | 97.76 | 97.14 | 97.27 | 2,130,294 | +0.01(+0.01%) |
Aug 28, 2017 | 96.88 | 97.31 | 96.50 | 97.27 | 1,417,921 | +0.68(+0.70%) |
Aug 25, 2017 | 97.15 | 96.17 | 96.59 | 1,254,804 | +0.42(+0.44%) | |
Aug 24, 2017 | 97.26 | 97.36 | 96.15 | 96.17 | 1,473,153 | -1.02(-1.05%) |
Aug 23, 2017 | 97.23 | 97.57 | 96.52 | 97.19 | 1,146,993 | -0.13(-0.13%) |
Aug 22, 2017 | 97.46 | 97.75 | 97.06 | 97.31 | 1,075,884 | -0.20(-0.20%) |
Aug 21, 2017 | 96.64 | 97.61 | 96.42 | 97.51 | 1,388,937 | +1.03(+1.06%) |
Aug 18, 2017 | 97.12 | 97.19 | 96.45 | 96.49 | 1,366,181 | -0.71(-0.73%) |
Aug 17, 2017 | 97.15 | 98.43 | 97.07 | 97.19 | 1,709,522 | -0.04(-0.04%) |
Aug 16, 2017 | 97.11 | 97.59 | 96.89 | 97.23 | 1,264,914 | +0.08(+0.08%) |
Aug 15, 2017 | 96.73 | 97.44 | 96.53 | 97.15 | 1,401,707 | +0.43(+0.44%) |
Aug 14, 2017 | 96.21 | 96.77 | 95.89 | 96.73 | 1,161,777 | +0.83(+0.87%) |
Aug 11, 2017 | 96.65 | 96.65 | 95.81 | 95.89 | 1,351,266 | -0.34(-0.36%) |
Aug 10, 2017 | 96.53 | 96.67 | 96.23 | 96.23 | 1,713,492 | -0.43(-0.44%) |
Aug 09, 2017 | 96.53 | 96.85 | 96.15 | 96.66 | 1,839,170 | +0.14(+0.14%) |
Aug 08, 2017 | 96.36 | 96.80 | 96.12 | 96.53 | 2,028,380 | +0.02(+0.02%) |
Aug 07, 2017 | 96.43 | 96.81 | 96.00 | 96.51 | 1,338,499 | +0.08(+0.08%) |
Aug 04, 2017 | 96.41 | 96.90 | 96.12 | 96.43 | 1,316,921 | -0.29(-0.30%) |
Aug 03, 2017 | 96.46 | 97.24 | 96.26 | 96.72 | 1,813,598 | +0.25(+0.26%) |
Aug 02, 2017 | 96.54 | 96.70 | 96.01 | 96.46 | 1,902,167 | -0.26(-0.27%) |
Aug 01, 2017 | 97.89 | 98.35 | 96.60 | 96.73 | 2,093,914 | -1.17(-1.19%) |
Jul 31, 2017 | 97.35 | 98.58 | 97.35 | 97.89 | 2,897,686 | +0.56(+0.58%) |
Jul 28, 2017 | 98.63 | 98.68 | 96.43 | 97.33 | 2,801,557 | -1.40(-1.42%) |
Jul 27, 2017 | 97.27 | 98.73 | 96.15 | 98.73 | 3,438,932 | +1.57(+1.61%) |
Jul 26, 2017 | 99.03 | 99.07 | 96.84 | 97.16 | 3,019,709 | -1.94(-1.96%) |
Jul 25, 2017 | 98.12 | 99.28 | 97.05 | 99.10 | 2,758,261 | +0.69(+0.70%) |
Jul 24, 2017 | 99.59 | 99.66 | 98.37 | 98.41 | 2,174,163 | -1.17(-1.17%) |
Jul 21, 2017 | 98.07 | 99.60 | 97.77 | 99.58 | 2,363,986 | +1.25(+1.27%) |
Jul 20, 2017 | 99.09 | 98.28 | 98.33 | 1,913,520 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.82 | 99.28 | 98.36 | 98.52 | 2,195,530 | -0.49(-0.50%) |
Jul 18, 2017 | 99.21 | 99.63 | 98.68 | 99.01 | 1,324,991 | -0.10(-0.10%) |
Jul 17, 2017 | 98.85 | 99.52 | 98.35 | 99.11 | 1,492,164 | +0.14(+0.14%) |
Jul 14, 2017 | 98.71 | 99.27 | 98.53 | 98.97 | 1,517,152 | +0.48(+0.49%) |
Jul 13, 2017 | 99.05 | 99.35 | 98.05 | 98.48 | 2,256,513 | -0.64(-0.64%) |
Jul 12, 2017 | 98.92 | 99.85 | 98.34 | 99.12 | 3,129,317 | -0.88(-0.88%) |
Jul 11, 2017 | 101.05 | 101.11 | 99.95 | 100.00 | 1,730,143 | -0.95(-0.94%) |
Jul 10, 2017 | 100.95 | 101.69 | 100.65 | 100.95 | 1,390,178 | +0.17(+0.17%) |
Jul 07, 2017 | 100.49 | 101.26 | 99.98 | 100.79 | 2,131,284 | +0.33(+0.33%) |
Jul 06, 2017 | 101.94 | 102.15 | 100.40 | 100.45 | 2,081,769 | -1.81(-1.77%) |
Jul 05, 2017 | 102.33 | 102.69 | 101.81 | 102.27 | 1,460,815 | +0.18(+0.18%) |
Jul 03, 2017 | 103.02 | 103.33 | 102.07 | 102.08 | 1,007,378 | -0.54(-0.53%) |
Jun 30, 2017 | 102.74 | 103.37 | 102.61 | 102.62 | 1,700,863 | +0.09(+0.08%) |
Jun 29, 2017 | 104.12 | 104.47 | 102.36 | 102.54 | 1,738,126 | -1.99(-1.90%) |
Jun 28, 2017 | 105.09 | 105.36 | 104.41 | 104.52 | 1,212,085 | +0.03(+0.03%) |
Jun 27, 2017 | 105.95 | 106.14 | 104.48 | 104.49 | 1,509,282 | -1.64(-1.54%) |
Jun 26, 2017 | 105.44 | 106.75 | 105.17 | 106.13 | 1,956,864 | +0.97(+0.92%) |
Jun 23, 2017 | 104.72 | 105.43 | 104.72 | 105.16 | 1,842,453 | +0.44(+0.42%) |
Jun 22, 2017 | 104.75 | 105.09 | 104.28 | 104.72 | 1,205,234 | -0.06(-0.06%) |
Jun 21, 2017 | 105.66 | 106.04 | 104.52 | 104.78 | 1,765,840 | -0.91(-0.86%) |
Jun 20, 2017 | 105.54 | 106.39 | 104.67 | 105.69 | 1,944,464 | +0.15(+0.14%) |
Jun 19, 2017 | 104.01 | 105.56 | 103.43 | 105.54 | 2,007,506 | +2.04(+1.97%) |
Jun 16, 2017 | 103.81 | 104.35 | 103.05 | 103.50 | 2,230,003 | -0.48(-0.47%) |
Jun 15, 2017 | 103.35 | 104.20 | 103.13 | 103.98 | 1,251,510 | +0.36(+0.34%) |
Jun 14, 2017 | 103.16 | 104.02 | 103.16 | 103.62 | 1,513,766 | +0.80(+0.77%) |
Jun 13, 2017 | 102.50 | 103.13 | 102.11 | 102.83 | 1,075,797 | +0.44(+0.43%) |
Jun 12, 2017 | 102.35 | 103.28 | 102.00 | 102.39 | 1,537,685 | +0.04(+0.04%) |
Jun 09, 2017 | 101.72 | 102.40 | 101.38 | 102.35 | 1,887,029 | +0.57(+0.56%) |
Jun 08, 2017 | 103.49 | 101.38 | 101.78 | 1,717,826 | -1.71(-1.65%) | |
Jun 07, 2017 | 103.25 | 103.69 | 103.06 | 103.49 | 1,451,628 | +0.17(+0.16%) |
Jun 06, 2017 | 102.99 | 103.49 | 102.65 | 103.32 | 1,568,570 | +0.13(+0.12%) |
Jun 05, 2017 | 102.81 | 103.29 | 102.37 | 103.20 | 1,053,413 | +0.13(+0.12%) |
Jun 02, 2017 | 102.86 | 103.16 | 102.44 | 103.07 | 1,373,997 | +0.51(+0.50%) |
Jun 01, 2017 | 102.79 | 102.79 | 101.12 | 102.56 | 2,113,975 | +0.20(+0.20%) |
May 31, 2017 | 102.05 | 103.56 | 101.85 | 102.35 | 6,574,151 | +0.60(+0.59%) |
May 30, 2017 | 102.05 | 102.11 | 101.30 | 101.75 | 3,239,195 | -0.43(-0.42%) |
May 26, 2017 | 101.87 | 102.42 | 101.86 | 102.18 | 1,357,824 | +0.09(+0.09%) |
May 25, 2017 | 101.02 | 102.57 | 100.94 | 102.09 | 2,081,191 | +1.08(+1.07%) |
May 24, 2017 | 100.61 | 101.11 | 100.29 | 101.01 | 1,422,920 | +0.97(+0.97%) |
May 23, 2017 | 100.36 | 100.90 | 99.96 | 100.04 | 1,495,061 | -0.22(-0.22%) |
May 22, 2017 | 100.37 | 100.80 | 100.21 | 100.26 | 1,397,500 | -0.09(-0.09%) |
May 19, 2017 | 100.23 | 100.78 | 99.93 | 100.36 | 1,897,048 | +0.38(+0.38%) |
May 18, 2017 | 100.87 | 100.95 | 99.58 | 99.98 | 2,322,508 | -0.98(-0.97%) |
May 17, 2017 | 100.53 | 101.56 | 99.99 | 100.96 | 2,216,682 | +0.43(+0.42%) |
May 16, 2017 | 101.12 | 101.46 | 100.52 | 100.53 | 1,785,708 | -0.46(-0.45%) |
May 15, 2017 | 101.06 | 101.37 | 100.90 | 100.99 | 1,264,238 | +0.01(+0.01%) |
May 12, 2017 | 100.54 | 101.18 | 100.54 | 100.98 | 1,730,395 | -0.09(-0.09%) |
May 11, 2017 | 101.63 | 101.75 | 100.51 | 101.07 | 1,897,603 | -0.82(-0.81%) |
May 10, 2017 | 101.19 | 102.11 | 101.01 | 101.89 | 1,771,993 | +0.74(+0.73%) |
May 09, 2017 | 101.30 | 101.62 | 101.05 | 101.15 | 2,832,310 | -0.09(-0.09%) |
May 08, 2017 | 101.26 | 101.69 | 100.84 | 101.24 | 1,517,586 | -0.21(-0.21%) |
May 05, 2017 | 101.44 | 101.71 | 101.07 | 101.45 | 1,524,397 | +0.32(+0.31%) |
May 04, 2017 | 100.02 | 101.19 | 99.80 | 101.14 | 2,339,304 | +1.12(+1.12%) |
May 03, 2017 | 99.75 | 100.14 | 99.05 | 100.02 | 3,900,012 | +0.02(+0.02%) |
May 02, 2017 | 102.24 | 102.67 | 99.87 | 99.99 | 3,255,472 | -2.22(-2.18%) |
May 01, 2017 | 102.05 | 103.03 | 101.94 | 102.22 | 1,631,081 | -0.15(-0.15%) |
Apr 28, 2017 | 102.19 | 102.56 | 101.19 | 102.37 | 2,966,412 | -0.20(-0.19%) |
Apr 27, 2017 | 102.77 | 103.28 | 102.32 | 102.56 | 1,709,747 | -0.10(-0.10%) |
Apr 26, 2017 | 104.59 | 104.59 | 102.62 | 102.67 | 2,721,329 | -2.12(-2.03%) |
Apr 25, 2017 | 103.72 | 104.83 | 103.12 | 104.79 | 3,454,493 | +1.91(+1.86%) |
Apr 24, 2017 | 100.58 | 103.31 | 100.34 | 102.88 | 4,430,838 | +0.35(+0.34%) |
Apr 21, 2017 | 103.02 | 103.68 | 102.10 | 102.53 | 4,094,903 | -1.00(-0.97%) |
Apr 20, 2017 | 105.04 | 105.08 | 103.44 | 103.54 | 3,418,854 | -1.55(-1.47%) |
Apr 19, 2017 | 105.58 | 105.88 | 104.89 | 105.08 | 1,804,582 | -0.57(-0.54%) |
Apr 18, 2017 | 104.87 | 105.91 | 104.63 | 105.65 | 2,736,475 | +0.43(+0.40%) |
Apr 17, 2017 | 104.81 | 105.37 | 104.81 | 105.22 | 1,521,278 | +0.55(+0.53%) |
Apr 13, 2017 | 104.96 | 105.01 | 104.25 | 104.67 | 1,628,028 | -0.34(-0.32%) |
Apr 12, 2017 | 104.77 | 105.24 | 104.34 | 105.01 | 2,415,547 | +0.37(+0.35%) |
Apr 11, 2017 | 104.06 | 104.73 | 103.88 | 104.64 | 1,428,493 | +0.56(+0.54%) |
Apr 10, 2017 | 103.73 | 104.47 | 103.54 | 104.08 | 1,694,250 | +0.47(+0.45%) |
Apr 07, 2017 | 103.58 | 104.34 | 103.44 | 103.61 | 1,693,676 | +0.17(+0.17%) |
Apr 06, 2017 | 103.97 | 104.23 | 103.35 | 103.44 | 1,344,475 | -0.47(-0.45%) |
Apr 05, 2017 | 104.47 | 104.90 | 103.78 | 103.91 | 1,484,059 | -0.41(-0.39%) |
Apr 04, 2017 | 103.91 | 104.38 | 103.43 | 104.32 | 2,464,379 | +0.56(+0.54%) |
Apr 03, 2017 | 104.17 | 104.42 | 103.46 | 103.76 | 1,596,669 | -0.09(-0.09%) |
Mar 31, 2017 | 104.26 | 104.58 | 103.83 | 103.85 | 1,343,032 | -0.48(-0.46%) |
Mar 30, 2017 | 104.67 | 104.85 | 104.10 | 104.33 | 1,083,656 | -0.23(-0.22%) |
Mar 29, 2017 | 104.44 | 105.02 | 104.35 | 104.56 | 1,057,699 | -0.16(-0.15%) |
Mar 28, 2017 | 104.07 | 105.12 | 104.01 | 104.72 | 1,593,703 | +0.29(+0.28%) |
Mar 27, 2017 | 104.21 | 104.81 | 103.73 | 104.43 | 2,475,998 | -0.07(-0.07%) |
Mar 24, 2017 | 105.09 | 105.13 | 104.26 | 104.50 | 1,973,923 | -0.46(-0.44%) |
Mar 23, 2017 | 104.77 | 105.53 | 104.58 | 104.96 | 1,997,386 | +0.15(+0.14%) |
Mar 22, 2017 | 105.85 | 105.98 | 104.46 | 104.81 | 2,495,297 | -0.66(-0.63%) |
Mar 21, 2017 | 105.80 | 105.85 | 105.22 | 105.47 | 2,774,640 | -0.05(-0.04%) |
Mar 20, 2017 | 105.30 | 105.85 | 105.19 | 105.52 | 2,661,841 | +0.38(+0.36%) |
Mar 17, 2017 | 106.21 | 106.61 | 105.00 | 105.14 | 6,685,734 | -1.00(-0.94%) |
Mar 16, 2017 | 106.26 | 106.55 | 105.73 | 106.14 | 2,342,225 | -0.37(-0.35%) |
Mar 15, 2017 | 105.47 | 106.68 | 105.33 | 106.51 | 1,930,362 | +1.15(+1.09%) |
Mar 14, 2017 | 105.49 | 105.96 | 105.17 | 105.36 | 1,443,843 | -0.16(-0.15%) |
Mar 13, 2017 | 105.37 | 105.83 | 104.96 | 105.52 | 2,575,554 | -0.12(-0.11%) |
Mar 10, 2017 | 104.70 | 105.66 | 104.40 | 105.63 | 2,737,123 | +0.93(+0.89%) |
Mar 09, 2017 | 104.32 | 104.92 | 104.21 | 104.70 | 1,865,685 | +0.28(+0.27%) |
Mar 08, 2017 | 104.09 | 104.78 | 104.09 | 104.42 | 2,728,287 | -0.05(-0.05%) |
Mar 07, 2017 | 104.49 | 105.02 | 104.29 | 104.47 | 2,736,652 | +0.04(+0.04%) |
Mar 06, 2017 | 104.25 | 104.80 | 104.23 | 104.43 | 2,324,641 | -0.25(-0.24%) |
Mar 03, 2017 | 104.99 | 105.12 | 104.11 | 104.68 | 1,837,753 | -0.67(-0.63%) |
Mar 02, 2017 | 104.20 | 105.53 | 103.59 | 105.34 | 2,054,568 | +0.99(+0.95%) |
Mar 01, 2017 | 104.04 | 104.54 | 103.76 | 104.36 | 2,019,768 | +0.54(+0.52%) |
Feb 28, 2017 | 103.92 | 104.41 | 103.53 | 103.82 | 3,049,821 | -0.06(-0.06%) |
Feb 27, 2017 | 103.97 | 104.51 | 102.85 | 103.88 | 2,261,867 | -0.81(-0.77%) |
Feb 24, 2017 | 104.85 | 105.39 | 104.06 | 104.69 | 3,556,106 | -0.53(-0.51%) |
Feb 23, 2017 | 105.69 | 106.28 | 104.90 | 105.22 | 2,241,449 | -0.38(-0.36%) |
Feb 22, 2017 | 104.87 | 106.68 | 104.27 | 105.60 | 4,035,462 | +0.15(+0.14%) |
Feb 21, 2017 | 102.48 | 105.72 | 102.48 | 105.45 | 4,794,124 | +2.12(+2.05%) |
Feb 17, 2017 | 103.33 | 103.33 | 103.33 | 0 | +4.16(+4.19%) | |
Feb 16, 2017 | 97.44 | 99.25 | 96.89 | 99.17 | 3,500,365 | +1.73(+1.78%) |
Feb 15, 2017 | 96.70 | 97.65 | 96.31 | 97.44 | 2,183,462 | +1.20(+1.25%) |
Feb 14, 2017 | 96.80 | 96.80 | 95.38 | 96.24 | 2,390,918 | -0.43(-0.45%) |
Feb 13, 2017 | 96.98 | 97.01 | 96.49 | 96.67 | 1,602,537 | -0.09(-0.10%) |
Feb 10, 2017 | 96.59 | 96.99 | 96.38 | 96.77 | 1,322,716 | -0.02(-0.02%) |
Feb 09, 2017 | 96.14 | 97.38 | 96.03 | 96.79 | 3,115,677 | +0.51(+0.53%) |
Feb 08, 2017 | 95.91 | 96.35 | 95.65 | 96.28 | 2,349,631 | +0.38(+0.39%) |
Feb 07, 2017 | 95.16 | 96.26 | 94.68 | 95.91 | 2,863,899 | +0.95(+1.00%) |
Feb 06, 2017 | 94.82 | 95.41 | 94.65 | 94.96 | 1,787,502 | -0.23(-0.25%) |
Feb 03, 2017 | 95.37 | 95.80 | 94.79 | 95.19 | 2,032,371 | +0.10(+0.11%) |
Feb 02, 2017 | 95.11 | 95.66 | 94.91 | 95.09 | 1,720,985 | +0.31(+0.33%) |
Feb 01, 2017 | 94.41 | 95.22 | 94.28 | 94.78 | 2,493,017 | -0.09(-0.10%) |
Jan 31, 2017 | 94.51 | 95.33 | 94.39 | 94.87 | 3,655,153 | +0.42(+0.45%) |
Jan 30, 2017 | 94.72 | 95.10 | 94.14 | 94.45 | 2,594,327 | -0.31(-0.32%) |
Jan 27, 2017 | 95.55 | 95.62 | 94.50 | 94.75 | 2,086,281 | -0.92(-0.96%) |
Jan 26, 2017 | 95.47 | 96.05 | 95.11 | 95.67 | 3,415,987 | +0.12(+0.12%) |
Jan 25, 2017 | 95.09 | 96.21 | 95.08 | 95.55 | 4,401,700 | +0.16(+0.17%) |
Jan 24, 2017 | 92.77 | 95.58 | 92.62 | 95.39 | 5,371,457 | +3.77(+4.11%) |
Jan 23, 2017 | 90.79 | 91.67 | 90.79 | 91.62 | 3,353,670 | +0.60(+0.65%) |
Jan 20, 2017 | 91.40 | 91.77 | 90.46 | 91.03 | 2,625,223 | +0.25(+0.28%) |
Jan 19, 2017 | 91.17 | 91.21 | 90.56 | 90.78 | 2,809,161 | -0.39(-0.43%) |
Jan 18, 2017 | 90.73 | 91.47 | 90.73 | 91.17 | 2,573,137 | +0.29(+0.32%) |
Jan 17, 2017 | 89.98 | 90.90 | 89.73 | 90.88 | 2,002,840 | +1.13(+1.26%) |
Jan 13, 2017 | 89.75 | 89.75 | 89.75 | 0 | +0.10(+0.11%) | |
Jan 12, 2017 | 89.49 | 89.75 | 89.27 | 89.65 | 1,579,140 | +0.04(+0.04%) |
Jan 11, 2017 | 89.37 | 89.94 | 89.37 | 89.61 | 1,901,411 | +0.04(+0.04%) |
Jan 10, 2017 | 89.68 | 89.78 | 89.26 | 89.57 | 3,219,025 | -0.22(-0.24%) |
Jan 09, 2017 | 90.48 | 90.85 | 89.79 | 89.79 | 2,405,195 | -1.40(-1.54%) |
Jan 06, 2017 | 90.86 | 91.33 | 90.41 | 91.19 | 2,335,738 | +0.33(+0.36%) |
Jan 05, 2017 | 90.27 | 90.92 | 89.76 | 90.86 | 2,119,791 | +0.65(+0.72%) |
Jan 04, 2017 | 90.00 | 90.41 | 89.88 | 90.21 | 2,356,845 | +0.49(+0.54%) |
Jan 03, 2017 | 89.41 | 90.00 | 89.06 | 89.73 | 2,101,897 | +0.34(+0.39%) |
Dec 30, 2016 | 89.38 | 89.38 | 89.38 | 0 | -0.75(-0.83%) | |
Dec 29, 2016 | 89.95 | 90.29 | 89.55 | 90.13 | 1,236,839 | +0.73(+0.81%) |
Dec 28, 2016 | 90.07 | 90.26 | 89.30 | 89.41 | 1,186,164 | -0.75(-0.83%) |
Dec 27, 2016 | 89.97 | 90.46 | 89.94 | 90.16 | 953,684 | +0.23(+0.25%) |
Dec 23, 2016 | 89.93 | 89.93 | 89.93 | 0 | -0.16(-0.17%) | |
Dec 22, 2016 | 89.68 | 90.19 | 89.29 | 90.09 | 1,213,185 | +0.32(+0.36%) |
Dec 21, 2016 | 89.68 | 90.35 | 89.68 | 89.77 | 1,564,276 | +0.15(+0.17%) |
Dec 20, 2016 | 90.00 | 90.31 | 89.31 | 89.62 | 2,325,298 | -0.35(-0.39%) |
Dec 19, 2016 | 91.21 | 91.24 | 89.90 | 89.97 | 1,835,324 | -1.07(-1.18%) |
Dec 16, 2016 | 90.56 | 91.32 | 90.34 | 91.04 | 4,043,357 | +0.67(+0.74%) |
Dec 15, 2016 | 89.68 | 90.56 | 89.43 | 90.38 | 1,728,729 | +0.61(+0.68%) |
Dec 14, 2016 | 90.58 | 91.02 | 89.62 | 89.77 | 2,981,141 | -0.57(-0.63%) |
Dec 13, 2016 | 89.74 | 90.58 | 89.44 | 90.34 | 3,217,595 | +0.44(+0.49%) |
Dec 12, 2016 | 89.85 | 90.51 | 89.66 | 89.90 | 1,852,572 | +0.13(+0.15%) |
Dec 09, 2016 | 88.90 | 89.84 | 88.78 | 89.77 | 2,367,302 | +0.95(+1.07%) |
Dec 08, 2016 | 89.25 | 89.55 | 88.78 | 88.82 | 1,877,573 | -0.74(-0.82%) |
Dec 07, 2016 | 89.12 | 89.58 | 88.83 | 89.55 | 2,388,207 | +0.68(+0.77%) |
Dec 06, 2016 | 88.28 | 88.93 | 88.20 | 88.87 | 1,877,718 | +0.59(+0.67%) |
Dec 05, 2016 | 88.82 | 89.04 | 87.86 | 88.28 | 2,741,885 | -0.37(-0.42%) |
Dec 02, 2016 | 88.73 | 89.25 | 88.23 | 88.66 | 1,844,836 | +0.08(+0.09%) |
Dec 01, 2016 | 89.40 | 89.58 | 88.02 | 88.58 | 2,555,691 | -1.24(-1.38%) |
Nov 30, 2016 | 90.22 | 90.78 | 89.08 | 89.82 | 6,505,025 | -0.69(-0.76%) |
Nov 29, 2016 | 91.02 | 91.22 | 90.05 | 90.51 | 2,589,041 | -0.52(-0.57%) |
Nov 28, 2016 | 89.87 | 91.04 | 89.63 | 91.03 | 2,710,947 | +1.03(+1.15%) |
Nov 25, 2016 | 89.18 | 90.36 | 89.07 | 90.00 | 1,283,071 | +0.99(+1.12%) |
Nov 23, 2016 | 89.00 | 89.00 | 89.00 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 88.49 | 89.34 | 88.40 | 88.99 | 1,836,612 | +0.57(+0.65%) |
Nov 21, 2016 | 87.88 | 88.72 | 87.96 | 88.41 | 2,201,128 | +0.54(+0.61%) |
Nov 18, 2016 | 87.21 | 88.11 | 87.16 | 87.88 | 2,064,246 | +0.58(+0.67%) |
Nov 17, 2016 | 88.10 | 88.44 | 86.95 | 87.30 | 2,700,383 | -0.76(-0.86%) |
Nov 16, 2016 | 88.57 | 88.89 | 87.81 | 88.06 | 2,262,811 | -0.41(-0.47%) |
Nov 15, 2016 | 87.85 | 88.65 | 87.82 | 88.47 | 3,328,030 | +0.61(+0.69%) |
Nov 14, 2016 | 87.44 | 88.24 | 87.26 | 87.86 | 2,884,649 | +0.14(+0.16%) |
Nov 11, 2016 | 87.13 | 88.40 | 86.80 | 87.72 | 1,970,702 | +0.59(+0.68%) |
Nov 10, 2016 | 88.89 | 88.91 | 86.47 | 87.13 | 3,844,951 | -2.50(-2.79%) |
Nov 09, 2016 | 87.68 | 90.40 | 87.08 | 89.63 | 3,139,843 | -0.09(-0.10%) |
Nov 08, 2016 | 88.53 | 90.19 | 88.48 | 89.72 | 2,406,312 | +1.17(+1.32%) |
Nov 07, 2016 | 88.05 | 88.71 | 87.85 | 88.55 | 2,028,024 | +1.27(+1.45%) |
Nov 04, 2016 | 88.36 | 88.61 | 87.22 | 87.29 | 1,978,050 | -1.01(-1.14%) |
Nov 03, 2016 | 88.55 | 88.68 | 88.17 | 88.30 | 1,858,375 | +0.08(+0.09%) |
Nov 02, 2016 | 88.59 | 89.24 | 88.20 | 88.22 | 2,042,518 | -0.35(-0.39%) |
Nov 01, 2016 | 88.81 | 89.32 | 88.01 | 88.57 | 2,301,281 | -0.32(-0.36%) |
Oct 31, 2016 | 89.01 | 89.17 | 88.30 | 88.89 | 3,134,020 | -0.11(-0.12%) |
Oct 28, 2016 | 88.76 | 89.34 | 88.45 | 89.00 | 3,322,292 | +0.57(+0.64%) |
Oct 27, 2016 | 88.48 | 88.78 | 87.90 | 88.43 | 2,634,502 | +0.12(+0.14%) |
Oct 26, 2016 | 87.76 | 88.78 | 87.51 | 88.31 | 2,952,846 | -0.05(-0.06%) |
Oct 25, 2016 | 88.52 | 89.35 | 88.15 | 88.36 | 4,402,968 | -0.14(-0.16%) |
Oct 24, 2016 | 91.13 | 92.00 | 88.23 | 88.50 | 7,185,703 | -4.41(-4.74%) |
Oct 21, 2016 | 92.45 | 93.59 | 92.08 | 92.90 | 2,854,006 | +0.32(+0.34%) |
Oct 20, 2016 | 93.24 | 93.46 | 92.45 | 92.59 | 2,778,690 | -0.81(-0.87%) |
Oct 19, 2016 | 93.73 | 93.74 | 93.14 | 93.39 | 2,506,625 | -0.26(-0.27%) |
Oct 18, 2016 | 94.28 | 94.50 | 93.42 | 93.65 | 2,406,774 | -0.12(-0.12%) |
Oct 17, 2016 | 93.90 | 94.24 | 93.64 | 93.77 | 1,590,205 | +0.15(+0.16%) |
Oct 14, 2016 | 94.65 | 94.78 | 93.61 | 93.62 | 2,438,806 | -0.88(-0.93%) |
Oct 13, 2016 | 94.13 | 94.81 | 93.76 | 94.50 | 2,174,208 | -0.19(-0.21%) |
Oct 12, 2016 | 94.58 | 95.18 | 94.34 | 94.69 | 1,973,086 | +0.38(+0.40%) |
Oct 11, 2016 | 94.76 | 94.91 | 93.91 | 94.31 | 2,256,344 | -0.60(-0.63%) |
Oct 10, 2016 | 95.66 | 96.10 | 94.72 | 94.91 | 1,333,576 | -0.66(-0.69%) |
Oct 07, 2016 | 96.25 | 96.41 | 94.88 | 95.57 | 1,799,266 | -0.17(-0.18%) |
Oct 06, 2016 | 95.08 | 96.31 | 94.83 | 95.74 | 1,958,385 | +0.47(+0.49%) |
Oct 05, 2016 | 95.86 | 96.01 | 94.75 | 95.27 | 2,515,811 | -0.31(-0.33%) |
Oct 04, 2016 | 97.18 | 97.18 | 95.38 | 95.59 | 2,190,518 | -1.34(-1.39%) |