Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.58 | 94.28 | 93.42 | 94.24 | 2,079,410 | +0.58(+0.62%) |
Sep 28, 2017 | 93.12 | 93.95 | 92.88 | 93.67 | 1,714,001 | +0.36(+0.39%) |
Sep 27, 2017 | 92.83 | 93.31 | 2,634,067 | -0.94(-0.99%) | ||
Sep 26, 2017 | 94.26 | 94.48 | 93.91 | 94.24 | 1,432,563 | +0.15(+0.16%) |
Sep 25, 2017 | 94.40 | 94.56 | 93.92 | 94.09 | 1,933,910 | -0.02(-0.03%) |
Sep 22, 2017 | 94.67 | 95.11 | 93.83 | 94.11 | 1,931,761 | -0.48(-0.51%) |
Sep 21, 2017 | 96.12 | 96.48 | 94.45 | 94.59 | 1,816,058 | -1.63(-1.70%) |
Sep 20, 2017 | 97.61 | 97.81 | 95.54 | 96.23 | 2,493,097 | -1.28(-1.31%) |
Sep 19, 2017 | 97.77 | 97.89 | 97.16 | 97.51 | 1,411,089 | -0.09(-0.09%) |
Sep 18, 2017 | 97.02 | 97.78 | 96.73 | 97.60 | 1,255,847 | +0.62(+0.64%) |
Sep 15, 2017 | 96.67 | 97.09 | 96.10 | 96.98 | 3,182,259 | +0.22(+0.22%) |
Sep 14, 2017 | 96.10 | 96.88 | 96.03 | 96.77 | 1,506,349 | +0.68(+0.71%) |
Sep 13, 2017 | 96.58 | 97.07 | 95.95 | 96.08 | 1,794,741 | -0.50(-0.51%) |
Sep 12, 2017 | 95.82 | 96.72 | 95.61 | 96.58 | 2,038,378 | +0.80(+0.84%) |
Sep 11, 2017 | 95.00 | 95.88 | 94.62 | 95.78 | 2,288,017 | +1.18(+1.24%) |
Sep 08, 2017 | 95.10 | 95.44 | 94.09 | 94.60 | 2,264,333 | -1.19(-1.24%) |
Sep 07, 2017 | 96.03 | 96.09 | 94.79 | 95.79 | 2,357,984 | +0.22(+0.23%) |
Sep 06, 2017 | 97.68 | 97.98 | 95.35 | 95.57 | 3,173,707 | -2.07(-2.12%) |
Sep 05, 2017 | 97.52 | 97.80 | 96.73 | 97.64 | 1,633,964 | -0.24(-0.24%) |
Sep 01, 2017 | 98.11 | 98.62 | 97.72 | 97.88 | 1,351,454 | -0.06(-0.06%) |
Aug 31, 2017 | 97.24 | 98.04 | 96.78 | 97.94 | 1,914,014 | +0.79(+0.81%) |
Aug 30, 2017 | 96.95 | 97.24 | 96.39 | 97.15 | 1,371,935 | -0.06(-0.07%) |
Aug 29, 2017 | 97.11 | 97.70 | 97.08 | 97.22 | 2,131,558 | +0.01(+0.01%) |
Aug 28, 2017 | 96.82 | 97.25 | 96.45 | 97.21 | 1,418,763 | +0.68(+0.70%) |
Aug 25, 2017 | 97.10 | 96.11 | 96.53 | 1,255,549 | +0.42(+0.44%) | |
Aug 24, 2017 | 97.20 | 97.30 | 96.09 | 96.11 | 1,474,027 | -1.02(-1.05%) |
Aug 23, 2017 | 97.17 | 97.51 | 96.46 | 97.13 | 1,147,673 | -0.13(-0.13%) |
Aug 22, 2017 | 97.40 | 97.69 | 97.00 | 97.26 | 1,076,522 | -0.20(-0.20%) |
Aug 21, 2017 | 96.58 | 97.55 | 96.36 | 97.45 | 1,389,761 | +1.02(+1.06%) |
Aug 18, 2017 | 97.07 | 97.13 | 96.39 | 96.43 | 1,366,991 | -0.71(-0.73%) |
Aug 17, 2017 | 97.09 | 98.37 | 97.01 | 97.14 | 1,710,536 | -0.04(-0.04%) |
Aug 16, 2017 | 97.06 | 97.53 | 96.83 | 97.18 | 1,265,665 | +0.08(+0.08%) |
Aug 15, 2017 | 96.68 | 97.38 | 96.48 | 97.10 | 1,402,539 | +0.43(+0.44%) |
Aug 14, 2017 | 96.15 | 96.72 | 95.83 | 96.67 | 1,162,466 | +0.83(+0.87%) |
Aug 11, 2017 | 96.60 | 96.60 | 95.75 | 95.83 | 1,352,068 | -0.34(-0.36%) |
Aug 10, 2017 | 96.48 | 96.61 | 96.18 | 96.18 | 1,714,509 | -0.43(-0.44%) |
Aug 09, 2017 | 96.47 | 96.80 | 96.09 | 96.60 | 1,840,261 | +0.14(+0.14%) |
Aug 08, 2017 | 96.30 | 96.75 | 96.06 | 96.47 | 2,029,584 | +0.02(+0.02%) |
Aug 07, 2017 | 96.37 | 96.76 | 95.95 | 96.45 | 1,339,293 | +0.08(+0.08%) |
Aug 04, 2017 | 96.35 | 96.84 | 96.06 | 96.37 | 1,317,703 | -0.29(-0.30%) |
Aug 03, 2017 | 96.40 | 97.18 | 96.21 | 96.66 | 1,814,674 | +0.25(+0.26%) |
Aug 02, 2017 | 96.49 | 96.64 | 95.95 | 96.41 | 1,903,295 | -0.26(-0.27%) |
Aug 01, 2017 | 97.84 | 98.29 | 96.54 | 96.67 | 2,095,157 | -1.17(-1.19%) |
Jul 31, 2017 | 97.30 | 98.52 | 97.30 | 97.84 | 2,899,405 | +0.56(+0.58%) |
Jul 28, 2017 | 98.57 | 98.62 | 96.37 | 97.27 | 2,803,220 | -1.40(-1.42%) |
Jul 27, 2017 | 97.22 | 98.67 | 96.09 | 98.67 | 3,440,972 | +1.56(+1.61%) |
Jul 26, 2017 | 98.97 | 99.01 | 96.79 | 97.11 | 3,021,501 | -1.94(-1.96%) |
Jul 25, 2017 | 98.07 | 99.22 | 96.99 | 99.04 | 2,759,898 | +0.69(+0.70%) |
Jul 24, 2017 | 99.53 | 99.60 | 98.31 | 98.35 | 2,175,453 | -1.17(-1.17%) |
Jul 21, 2017 | 98.01 | 99.54 | 97.71 | 99.52 | 2,365,389 | +1.25(+1.27%) |
Jul 20, 2017 | 99.03 | 98.23 | 98.27 | 1,914,655 | -0.19(-0.19%) | |
Jul 19, 2017 | 98.77 | 99.23 | 98.30 | 98.46 | 2,196,832 | -0.49(-0.50%) |
Jul 18, 2017 | 99.15 | 99.58 | 98.62 | 98.96 | 1,325,777 | -0.10(-0.10%) |
Jul 17, 2017 | 98.79 | 99.46 | 98.30 | 99.05 | 1,493,049 | +0.14(+0.14%) |
Jul 14, 2017 | 98.65 | 99.21 | 98.47 | 98.91 | 1,518,053 | +0.48(+0.49%) |
Jul 13, 2017 | 99.00 | 99.29 | 97.99 | 98.42 | 2,257,852 | -0.64(-0.64%) |
Jul 12, 2017 | 98.86 | 99.79 | 98.28 | 99.06 | 3,131,174 | -0.88(-0.88%) |
Jul 11, 2017 | 100.99 | 101.05 | 99.89 | 99.94 | 1,731,170 | -0.95(-0.94%) |
Jul 10, 2017 | 100.89 | 101.63 | 100.59 | 100.89 | 1,391,003 | +0.17(+0.17%) |
Jul 07, 2017 | 100.43 | 101.20 | 99.92 | 100.73 | 2,132,548 | +0.33(+0.33%) |
Jul 06, 2017 | 101.88 | 102.09 | 100.34 | 100.39 | 2,083,004 | -1.81(-1.77%) |
Jul 05, 2017 | 102.27 | 102.63 | 101.74 | 102.20 | 1,461,682 | +0.18(+0.18%) |
Jul 03, 2017 | 102.96 | 103.27 | 102.01 | 102.02 | 1,007,976 | -0.54(-0.53%) |
Jun 30, 2017 | 102.68 | 103.31 | 102.55 | 102.56 | 1,701,873 | +0.09(+0.08%) |
Jun 29, 2017 | 104.06 | 104.41 | 102.30 | 102.47 | 1,739,157 | -1.99(-1.90%) |
Jun 28, 2017 | 105.03 | 105.30 | 104.35 | 104.46 | 1,212,805 | +0.03(+0.03%) |
Jun 27, 2017 | 105.89 | 106.08 | 104.42 | 104.43 | 1,510,177 | -1.64(-1.54%) |
Jun 26, 2017 | 105.38 | 106.68 | 105.11 | 106.07 | 1,958,025 | +0.97(+0.92%) |
Jun 23, 2017 | 104.66 | 105.37 | 104.66 | 105.10 | 1,843,547 | +0.44(+0.42%) |
Jun 22, 2017 | 104.69 | 105.03 | 104.22 | 104.66 | 1,205,949 | -0.06(-0.06%) |
Jun 21, 2017 | 105.60 | 105.98 | 104.46 | 104.72 | 1,766,888 | -0.91(-0.86%) |
Jun 20, 2017 | 105.48 | 106.33 | 104.60 | 105.63 | 1,945,618 | +0.15(+0.14%) |
Jun 19, 2017 | 103.95 | 105.49 | 103.37 | 105.48 | 2,008,697 | +2.04(+1.97%) |
Jun 16, 2017 | 103.75 | 104.29 | 102.98 | 103.44 | 2,231,326 | -0.48(-0.47%) |
Jun 15, 2017 | 103.28 | 104.14 | 103.07 | 103.92 | 1,252,253 | +0.36(+0.35%) |
Jun 14, 2017 | 103.09 | 103.96 | 103.09 | 103.56 | 1,514,664 | +0.79(+0.77%) |
Jun 13, 2017 | 102.44 | 103.07 | 102.05 | 102.77 | 1,076,435 | +0.44(+0.43%) |
Jun 12, 2017 | 102.29 | 103.22 | 101.94 | 102.33 | 1,538,597 | +0.04(+0.04%) |
Jun 09, 2017 | 101.66 | 102.34 | 101.32 | 102.29 | 1,888,149 | +0.57(+0.56%) |
Jun 08, 2017 | 103.43 | 101.32 | 101.72 | 1,718,846 | -1.71(-1.65%) | |
Jun 07, 2017 | 103.19 | 103.63 | 103.00 | 103.43 | 1,452,490 | +0.17(+0.16%) |
Jun 06, 2017 | 102.93 | 103.43 | 102.59 | 103.26 | 1,569,501 | +0.13(+0.12%) |
Jun 05, 2017 | 102.75 | 103.23 | 102.31 | 103.14 | 1,054,038 | +0.13(+0.12%) |
Jun 02, 2017 | 102.80 | 103.10 | 102.38 | 103.01 | 1,374,813 | +0.51(+0.50%) |
Jun 01, 2017 | 102.73 | 102.73 | 101.06 | 102.50 | 2,115,230 | +0.20(+0.20%) |
May 31, 2017 | 101.99 | 103.50 | 101.79 | 102.29 | 6,578,052 | +0.60(+0.59%) |
May 30, 2017 | 101.99 | 102.05 | 101.23 | 101.69 | 3,241,118 | -0.43(-0.42%) |
May 26, 2017 | 101.81 | 102.36 | 101.80 | 102.12 | 1,358,630 | +0.09(+0.09%) |
May 25, 2017 | 100.96 | 102.51 | 100.88 | 102.03 | 2,082,426 | +1.08(+1.07%) |
May 24, 2017 | 100.55 | 101.05 | 100.23 | 100.95 | 1,423,764 | +0.97(+0.97%) |
May 23, 2017 | 100.31 | 100.84 | 99.90 | 99.98 | 1,495,949 | -0.22(-0.22%) |
May 22, 2017 | 100.31 | 100.74 | 100.15 | 100.20 | 1,398,330 | -0.09(-0.09%) |
May 19, 2017 | 100.17 | 100.72 | 99.87 | 100.30 | 1,898,174 | +0.38(+0.38%) |
May 18, 2017 | 100.81 | 100.89 | 99.52 | 99.92 | 2,323,887 | -0.98(-0.97%) |
May 17, 2017 | 100.47 | 101.50 | 99.93 | 100.90 | 2,217,998 | +0.43(+0.42%) |
May 16, 2017 | 101.06 | 101.40 | 100.46 | 100.47 | 1,786,768 | -0.46(-0.45%) |
May 15, 2017 | 101.00 | 101.31 | 100.84 | 100.93 | 1,264,989 | +0.01(+0.01%) |
May 12, 2017 | 100.48 | 101.12 | 100.48 | 100.92 | 1,731,422 | -0.09(-0.09%) |
May 11, 2017 | 101.57 | 101.68 | 100.45 | 101.01 | 1,898,729 | -0.82(-0.81%) |
May 10, 2017 | 101.12 | 102.05 | 100.95 | 101.83 | 1,773,044 | +0.74(+0.73%) |
May 09, 2017 | 101.23 | 101.56 | 100.99 | 101.09 | 2,833,991 | -0.09(-0.09%) |
May 08, 2017 | 101.20 | 101.63 | 100.78 | 101.18 | 1,518,486 | -0.21(-0.21%) |
May 05, 2017 | 101.39 | 101.65 | 101.01 | 101.39 | 1,525,302 | +0.32(+0.31%) |
May 04, 2017 | 99.96 | 101.12 | 99.74 | 101.08 | 2,340,692 | +1.12(+1.12%) |
May 03, 2017 | 99.69 | 100.08 | 99.00 | 99.96 | 3,902,327 | +0.02(+0.02%) |
May 02, 2017 | 102.18 | 102.61 | 99.81 | 99.93 | 3,257,404 | -2.22(-2.18%) |
May 01, 2017 | 101.99 | 102.97 | 101.88 | 102.16 | 1,632,049 | -0.15(-0.15%) |
Apr 28, 2017 | 102.13 | 102.50 | 101.12 | 102.31 | 2,968,173 | -0.20(-0.19%) |
Apr 27, 2017 | 102.71 | 103.22 | 102.26 | 102.50 | 1,710,761 | -0.10(-0.10%) |
Apr 26, 2017 | 104.53 | 104.53 | 102.56 | 102.61 | 2,722,944 | -2.12(-2.03%) |
Apr 25, 2017 | 103.66 | 104.77 | 103.06 | 104.73 | 3,456,543 | +1.91(+1.86%) |
Apr 24, 2017 | 100.53 | 103.25 | 100.28 | 102.82 | 4,433,467 | +0.35(+0.34%) |
Apr 21, 2017 | 102.96 | 103.62 | 102.04 | 102.47 | 4,097,334 | -1.00(-0.97%) |
Apr 20, 2017 | 104.98 | 105.02 | 103.38 | 103.47 | 3,420,883 | -1.55(-1.47%) |
Apr 19, 2017 | 105.52 | 105.82 | 104.83 | 105.02 | 1,805,653 | -0.57(-0.54%) |
Apr 18, 2017 | 104.81 | 105.85 | 104.57 | 105.59 | 2,738,099 | +0.43(+0.41%) |
Apr 17, 2017 | 104.74 | 105.30 | 104.74 | 105.16 | 1,522,181 | +0.55(+0.53%) |
Apr 13, 2017 | 104.89 | 104.95 | 104.19 | 104.61 | 1,628,994 | -0.34(-0.32%) |
Apr 12, 2017 | 104.71 | 105.18 | 104.28 | 104.95 | 2,416,980 | +0.37(+0.35%) |
Apr 11, 2017 | 104.00 | 104.67 | 103.82 | 104.58 | 1,429,341 | +0.56(+0.54%) |
Apr 10, 2017 | 103.67 | 104.41 | 103.48 | 104.02 | 1,695,256 | +0.47(+0.45%) |
Apr 07, 2017 | 103.51 | 104.28 | 103.38 | 103.55 | 1,694,681 | +0.17(+0.17%) |
Apr 06, 2017 | 103.91 | 104.17 | 103.29 | 103.38 | 1,345,273 | -0.47(-0.45%) |
Apr 05, 2017 | 104.41 | 104.84 | 103.72 | 103.84 | 1,484,940 | -0.41(-0.39%) |
Apr 04, 2017 | 103.85 | 104.32 | 103.37 | 104.25 | 2,465,842 | +0.56(+0.54%) |
Apr 03, 2017 | 104.11 | 104.36 | 103.40 | 103.69 | 1,597,617 | -0.10(-0.09%) |
Mar 31, 2017 | 104.20 | 104.52 | 103.77 | 103.79 | 1,343,829 | -0.48(-0.46%) |
Mar 30, 2017 | 104.61 | 104.79 | 104.03 | 104.27 | 1,084,299 | -0.23(-0.22%) |
Mar 29, 2017 | 104.37 | 104.96 | 104.29 | 104.50 | 1,058,327 | -0.16(-0.15%) |
Mar 28, 2017 | 104.01 | 105.06 | 103.95 | 104.66 | 1,594,649 | +0.29(+0.28%) |
Mar 27, 2017 | 104.15 | 104.75 | 103.67 | 104.36 | 2,477,468 | -0.07(-0.07%) |
Mar 24, 2017 | 105.03 | 105.07 | 104.20 | 104.44 | 1,975,095 | -0.46(-0.44%) |
Mar 23, 2017 | 104.71 | 105.47 | 104.52 | 104.89 | 1,998,571 | +0.15(+0.14%) |
Mar 22, 2017 | 105.78 | 105.92 | 104.39 | 104.74 | 2,496,778 | -0.66(-0.63%) |
Mar 21, 2017 | 105.74 | 105.78 | 105.15 | 105.41 | 2,776,287 | -0.05(-0.04%) |
Mar 20, 2017 | 105.23 | 105.78 | 105.13 | 105.45 | 2,663,420 | +0.38(+0.36%) |
Mar 17, 2017 | 106.15 | 106.55 | 104.94 | 105.08 | 6,689,702 | -1.00(-0.94%) |
Mar 16, 2017 | 106.19 | 106.49 | 105.67 | 106.08 | 2,343,615 | -0.37(-0.35%) |
Mar 15, 2017 | 105.41 | 106.62 | 105.26 | 106.45 | 1,931,508 | +1.15(+1.09%) |
Mar 14, 2017 | 105.43 | 105.89 | 105.11 | 105.30 | 1,444,700 | -0.16(-0.15%) |
Mar 13, 2017 | 105.30 | 105.77 | 104.90 | 105.45 | 2,577,083 | -0.12(-0.11%) |
Mar 10, 2017 | 104.64 | 105.59 | 104.33 | 105.57 | 2,738,747 | +0.93(+0.89%) |
Mar 09, 2017 | 104.25 | 104.85 | 104.14 | 104.64 | 1,866,792 | +0.28(+0.27%) |
Mar 08, 2017 | 104.03 | 104.72 | 104.03 | 104.36 | 2,729,906 | -0.05(-0.05%) |
Mar 07, 2017 | 104.43 | 104.96 | 104.23 | 104.41 | 2,738,276 | +0.04(+0.04%) |
Mar 06, 2017 | 104.19 | 104.73 | 104.17 | 104.37 | 2,326,020 | -0.25(-0.24%) |
Mar 03, 2017 | 104.93 | 105.06 | 104.05 | 104.62 | 1,838,844 | -0.67(-0.63%) |
Mar 02, 2017 | 104.14 | 105.47 | 103.53 | 105.28 | 2,055,787 | +0.99(+0.95%) |
Mar 01, 2017 | 103.98 | 104.47 | 103.70 | 104.30 | 2,020,967 | +0.54(+0.52%) |
Feb 28, 2017 | 103.86 | 104.35 | 103.47 | 103.75 | 3,051,631 | -0.06(-0.06%) |
Feb 27, 2017 | 103.91 | 104.45 | 102.79 | 103.82 | 2,263,209 | -0.81(-0.77%) |
Feb 24, 2017 | 104.79 | 105.33 | 104.00 | 104.62 | 3,558,216 | -0.53(-0.51%) |
Feb 23, 2017 | 105.63 | 106.21 | 104.83 | 105.16 | 2,242,779 | -0.38(-0.36%) |
Feb 22, 2017 | 104.80 | 106.62 | 104.21 | 105.54 | 4,037,857 | +0.15(+0.14%) |
Feb 21, 2017 | 102.42 | 105.66 | 102.42 | 105.39 | 4,796,969 | +2.12(+2.05%) |
Feb 17, 2017 | 103.27 | 103.27 | 103.27 | 0 | +4.16(+4.19%) | |
Feb 16, 2017 | 97.38 | 99.19 | 96.84 | 99.11 | 3,502,442 | +1.73(+1.78%) |
Feb 15, 2017 | 96.64 | 97.59 | 96.25 | 97.38 | 2,184,758 | +1.20(+1.25%) |
Feb 14, 2017 | 96.74 | 96.74 | 95.32 | 96.19 | 2,392,337 | -0.43(-0.45%) |
Feb 13, 2017 | 96.92 | 96.95 | 96.43 | 96.62 | 1,603,487 | -0.09(-0.10%) |
Feb 10, 2017 | 96.53 | 96.94 | 96.32 | 96.71 | 1,323,501 | -0.02(-0.02%) |
Feb 09, 2017 | 96.08 | 97.32 | 95.97 | 96.73 | 3,117,525 | +0.51(+0.53%) |
Feb 08, 2017 | 95.85 | 96.30 | 95.59 | 96.22 | 2,351,025 | +0.38(+0.39%) |
Feb 07, 2017 | 95.11 | 96.20 | 94.63 | 95.85 | 2,865,598 | +0.95(+1.00%) |
Feb 06, 2017 | 94.76 | 95.36 | 94.60 | 94.90 | 1,788,563 | -0.23(-0.25%) |
Feb 03, 2017 | 95.31 | 95.75 | 94.74 | 95.14 | 2,033,577 | +0.10(+0.11%) |
Feb 02, 2017 | 95.06 | 95.60 | 94.86 | 95.04 | 1,722,006 | +0.31(+0.33%) |
Feb 01, 2017 | 94.35 | 95.17 | 94.23 | 94.72 | 2,494,497 | -0.09(-0.10%) |
Jan 31, 2017 | 94.46 | 95.28 | 94.33 | 94.82 | 3,657,322 | +0.42(+0.45%) |
Jan 30, 2017 | 94.67 | 95.04 | 94.09 | 94.39 | 2,595,866 | -0.31(-0.32%) |
Jan 27, 2017 | 95.50 | 95.57 | 94.44 | 94.70 | 2,087,519 | -0.92(-0.96%) |
Jan 26, 2017 | 95.41 | 96.00 | 95.06 | 95.61 | 3,418,014 | +0.12(+0.12%) |
Jan 25, 2017 | 95.04 | 96.15 | 95.03 | 95.50 | 4,404,312 | +0.16(+0.17%) |
Jan 24, 2017 | 92.72 | 95.52 | 92.57 | 95.33 | 5,374,644 | +3.77(+4.11%) |
Jan 23, 2017 | 90.74 | 91.62 | 90.74 | 91.57 | 3,355,661 | +0.59(+0.65%) |
Jan 20, 2017 | 91.35 | 91.71 | 90.41 | 90.97 | 2,626,781 | +0.25(+0.28%) |
Jan 19, 2017 | 91.11 | 91.15 | 90.50 | 90.72 | 2,810,828 | -0.39(-0.43%) |
Jan 18, 2017 | 90.68 | 91.41 | 90.68 | 91.11 | 2,574,664 | +0.29(+0.32%) |
Jan 17, 2017 | 89.92 | 90.85 | 89.68 | 90.82 | 2,004,028 | +1.13(+1.26%) |
Jan 13, 2017 | 89.70 | 89.70 | 89.70 | 0 | +0.10(+0.11%) | |
Jan 12, 2017 | 89.44 | 89.70 | 89.22 | 89.59 | 1,580,077 | +0.04(+0.04%) |
Jan 11, 2017 | 89.32 | 89.88 | 89.32 | 89.56 | 1,902,539 | +0.04(+0.04%) |
Jan 10, 2017 | 89.63 | 89.73 | 89.21 | 89.52 | 3,220,935 | -0.22(-0.24%) |
Jan 09, 2017 | 90.42 | 90.80 | 89.74 | 89.74 | 2,406,622 | -1.40(-1.54%) |
Jan 06, 2017 | 90.81 | 91.28 | 90.35 | 91.14 | 2,337,125 | +0.33(+0.36%) |
Jan 05, 2017 | 90.21 | 90.87 | 89.70 | 90.81 | 2,121,049 | +0.65(+0.72%) |
Jan 04, 2017 | 89.95 | 90.35 | 89.83 | 90.16 | 2,358,243 | +0.49(+0.54%) |
Jan 03, 2017 | 89.36 | 89.95 | 89.01 | 89.67 | 2,103,144 | +0.34(+0.39%) |
Dec 30, 2016 | 89.33 | 89.33 | 89.33 | 0 | -0.75(-0.83%) | |
Dec 29, 2016 | 89.89 | 90.24 | 89.50 | 90.08 | 1,237,573 | +0.73(+0.81%) |
Dec 28, 2016 | 90.02 | 90.21 | 89.25 | 89.35 | 1,186,868 | -0.75(-0.83%) |
Dec 27, 2016 | 89.92 | 90.41 | 89.88 | 90.10 | 954,250 | +0.23(+0.25%) |
Dec 23, 2016 | 89.88 | 89.88 | 89.88 | 0 | -0.16(-0.17%) | |
Dec 22, 2016 | 89.63 | 90.14 | 89.23 | 90.03 | 1,213,905 | +0.32(+0.36%) |
Dec 21, 2016 | 89.63 | 90.30 | 89.63 | 89.71 | 1,565,204 | +0.15(+0.17%) |
Dec 20, 2016 | 89.95 | 90.26 | 89.26 | 89.56 | 2,326,678 | -0.35(-0.39%) |
Dec 19, 2016 | 91.15 | 91.18 | 89.85 | 89.92 | 1,836,413 | -1.07(-1.18%) |
Dec 16, 2016 | 90.51 | 91.26 | 90.28 | 90.99 | 4,045,757 | +0.67(+0.74%) |
Dec 15, 2016 | 89.63 | 90.51 | 89.38 | 90.32 | 1,729,754 | +0.61(+0.68%) |
Dec 14, 2016 | 90.53 | 90.97 | 89.56 | 89.71 | 2,982,910 | -0.57(-0.63%) |
Dec 13, 2016 | 89.69 | 90.53 | 89.38 | 90.28 | 3,219,504 | +0.44(+0.49%) |
Dec 12, 2016 | 89.80 | 90.46 | 89.61 | 89.85 | 1,853,671 | +0.13(+0.15%) |
Dec 09, 2016 | 88.84 | 89.79 | 88.73 | 89.71 | 2,368,706 | +0.95(+1.07%) |
Dec 08, 2016 | 89.20 | 89.50 | 88.73 | 88.77 | 1,878,687 | -0.74(-0.82%) |
Dec 07, 2016 | 89.07 | 89.52 | 88.78 | 89.50 | 2,389,625 | +0.68(+0.77%) |
Dec 06, 2016 | 88.23 | 88.87 | 88.15 | 88.82 | 1,878,832 | +0.59(+0.67%) |
Dec 05, 2016 | 88.77 | 88.98 | 87.81 | 88.23 | 2,743,512 | -0.37(-0.42%) |
Dec 02, 2016 | 88.68 | 89.19 | 88.18 | 88.60 | 1,845,930 | +0.08(+0.09%) |
Dec 01, 2016 | 89.35 | 89.53 | 87.97 | 88.52 | 2,557,208 | -1.24(-1.38%) |
Nov 30, 2016 | 90.16 | 90.72 | 89.03 | 89.77 | 6,508,885 | -0.69(-0.76%) |
Nov 29, 2016 | 90.97 | 91.16 | 90.00 | 90.46 | 2,590,577 | -0.52(-0.57%) |
Nov 28, 2016 | 89.81 | 90.99 | 89.58 | 90.98 | 2,712,555 | +1.03(+1.15%) |
Nov 25, 2016 | 89.12 | 90.30 | 89.02 | 89.95 | 1,283,832 | +0.99(+1.12%) |
Nov 23, 2016 | 88.95 | 88.95 | 88.95 | 0 | +0.02(+0.02%) | |
Nov 22, 2016 | 88.44 | 89.29 | 88.35 | 88.94 | 1,837,702 | +0.57(+0.65%) |
Nov 21, 2016 | 87.83 | 88.66 | 87.91 | 88.36 | 2,202,434 | +0.54(+0.61%) |
Nov 18, 2016 | 87.16 | 88.06 | 87.11 | 87.83 | 2,065,471 | +0.58(+0.67%) |
Nov 17, 2016 | 88.05 | 88.39 | 86.89 | 87.24 | 2,701,985 | -0.76(-0.86%) |
Nov 16, 2016 | 88.52 | 88.84 | 87.76 | 88.00 | 2,264,153 | -0.41(-0.47%) |
Nov 15, 2016 | 87.80 | 88.59 | 87.76 | 88.42 | 3,330,005 | +0.61(+0.69%) |
Nov 14, 2016 | 87.38 | 88.19 | 87.20 | 87.81 | 2,886,361 | +0.14(+0.16%) |
Nov 11, 2016 | 87.08 | 88.35 | 86.75 | 87.67 | 1,971,871 | +0.59(+0.68%) |
Nov 10, 2016 | 88.84 | 88.86 | 86.42 | 87.08 | 3,847,233 | -2.50(-2.79%) |
Nov 09, 2016 | 87.63 | 90.34 | 87.03 | 89.58 | 3,141,706 | -0.09(-0.10%) |
Nov 08, 2016 | 88.48 | 90.14 | 88.43 | 89.67 | 2,407,740 | +1.16(+1.32%) |
Nov 07, 2016 | 88.00 | 88.66 | 87.80 | 88.50 | 2,029,227 | +1.27(+1.45%) |
Nov 04, 2016 | 88.31 | 88.56 | 87.17 | 87.24 | 1,979,224 | -1.01(-1.14%) |
Nov 03, 2016 | 88.50 | 88.63 | 88.11 | 88.25 | 1,859,478 | +0.08(+0.09%) |
Nov 02, 2016 | 88.53 | 89.18 | 88.14 | 88.17 | 2,043,730 | -0.35(-0.39%) |
Nov 01, 2016 | 88.76 | 89.27 | 87.96 | 88.52 | 2,302,647 | -0.32(-0.36%) |
Oct 31, 2016 | 88.96 | 89.11 | 88.25 | 88.84 | 3,135,879 | -0.11(-0.12%) |
Oct 28, 2016 | 88.71 | 89.29 | 88.40 | 88.94 | 3,324,264 | +0.57(+0.64%) |
Oct 27, 2016 | 88.42 | 88.73 | 87.85 | 88.38 | 2,636,065 | +0.12(+0.14%) |
Oct 26, 2016 | 87.71 | 88.73 | 87.46 | 88.25 | 2,954,598 | -0.05(-0.06%) |
Oct 25, 2016 | 88.47 | 89.29 | 88.10 | 88.31 | 4,405,580 | -0.14(-0.16%) |
Oct 24, 2016 | 91.07 | 91.94 | 88.18 | 88.45 | 7,189,967 | -4.40(-4.74%) |
Oct 21, 2016 | 92.40 | 93.53 | 92.03 | 92.85 | 2,855,700 | +0.32(+0.34%) |
Oct 20, 2016 | 93.18 | 93.41 | 92.40 | 92.53 | 2,780,339 | -0.81(-0.87%) |
Oct 19, 2016 | 93.67 | 93.68 | 93.08 | 93.34 | 2,508,112 | -0.26(-0.27%) |
Oct 18, 2016 | 94.22 | 94.44 | 93.37 | 93.60 | 2,408,202 | -0.12(-0.12%) |
Oct 17, 2016 | 93.84 | 94.18 | 93.58 | 93.71 | 1,591,149 | +0.15(+0.16%) |
Oct 14, 2016 | 94.59 | 94.72 | 93.56 | 93.56 | 2,440,254 | -0.88(-0.93%) |
Oct 13, 2016 | 94.08 | 94.76 | 93.70 | 94.44 | 2,175,498 | -0.19(-0.21%) |
Oct 12, 2016 | 94.52 | 95.12 | 94.29 | 94.64 | 1,974,257 | +0.38(+0.40%) |
Oct 11, 2016 | 94.71 | 94.85 | 93.85 | 94.26 | 2,257,683 | -0.60(-0.63%) |
Oct 10, 2016 | 95.60 | 96.04 | 94.66 | 94.85 | 1,334,368 | -0.66(-0.69%) |
Oct 07, 2016 | 96.20 | 96.35 | 94.82 | 95.51 | 1,800,334 | -0.17(-0.18%) |
Oct 06, 2016 | 95.02 | 96.25 | 94.78 | 95.68 | 1,959,548 | +0.47(+0.49%) |
Oct 05, 2016 | 95.80 | 95.96 | 94.69 | 95.22 | 2,517,304 | -0.31(-0.33%) |
Oct 04, 2016 | 97.12 | 97.12 | 95.33 | 95.53 | 2,191,818 | -1.34(-1.39%) |