Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 89.79 | 90.45 | 89.59 | 90.39 | 893,141 | +0.45(+0.50%) |
Aug 30, 2017 | 90.33 | 90.91 | 89.64 | 89.94 | 1,014,228 | -0.47(-0.51%) |
Aug 29, 2017 | 90.08 | 90.64 | 89.97 | 90.40 | 1,300,294 | +0.40(+0.45%) |
Aug 28, 2017 | 90.69 | 90.70 | 89.48 | 90.00 | 1,865,284 | -0.59(-0.66%) |
Aug 25, 2017 | 91.27 | 91.57 | 90.51 | 90.59 | 1,580,086 | -0.31(-0.34%) |
Aug 24, 2017 | 91.89 | 92.85 | 90.88 | 90.90 | 2,668,627 | -1.65(-1.79%) |
Aug 23, 2017 | 92.24 | 92.69 | 91.84 | 92.56 | 2,629,054 | +0.29(+0.31%) |
Aug 22, 2017 | 92.15 | 92.34 | 91.49 | 92.27 | 1,523,275 | +0.13(+0.14%) |
Aug 21, 2017 | 91.83 | 92.25 | 91.32 | 92.14 | 750,745 | +0.23(+0.25%) |
Aug 18, 2017 | 92.40 | 92.46 | 91.24 | 91.91 | 1,222,860 | -0.44(-0.47%) |
Aug 17, 2017 | 91.56 | 93.62 | 91.56 | 92.34 | 1,932,097 | +1.55(+1.71%) |
Aug 16, 2017 | 90.76 | 91.06 | 90.57 | 90.79 | 823,710 | +0.12(+0.13%) |
Aug 15, 2017 | 90.67 | 90.82 | 90.43 | 90.67 | 640,497 | -0.03(-0.04%) |
Aug 14, 2017 | 90.33 | 90.79 | 90.30 | 90.71 | 625,598 | +0.63(+0.70%) |
Aug 11, 2017 | 90.13 | 90.92 | 89.91 | 90.07 | 668,255 | -0.09(-0.09%) |
Aug 10, 2017 | 89.89 | 90.58 | 89.65 | 90.16 | 645,348 | +0.04(+0.05%) |
Aug 09, 2017 | 90.01 | 90.23 | 89.21 | 90.12 | 1,172,109 | +0.13(+0.14%) |
Aug 08, 2017 | 90.13 | 90.91 | 89.90 | 89.99 | 1,134,536 | -0.47(-0.52%) |
Aug 07, 2017 | 89.90 | 90.54 | 89.78 | 90.46 | 889,502 | +0.68(+0.75%) |
Aug 04, 2017 | 90.64 | 90.69 | 89.72 | 89.78 | 830,180 | -0.58(-0.64%) |
Aug 03, 2017 | 90.39 | 90.74 | 90.23 | 90.37 | 849,656 | -0.04(-0.05%) |
Aug 02, 2017 | 90.39 | 90.64 | 89.61 | 90.41 | 826,187 | -0.05(-0.06%) |
Aug 01, 2017 | 90.34 | 90.76 | 89.70 | 90.46 | 1,039,689 | +0.29(+0.32%) |
Jul 31, 2017 | 90.92 | 91.13 | 89.92 | 90.17 | 1,378,082 | -0.65(-0.72%) |
Jul 28, 2017 | 91.06 | 91.74 | 90.59 | 90.82 | 952,644 | -0.33(-0.36%) |
Jul 27, 2017 | 90.81 | 91.15 | 89.98 | 91.14 | 1,675,890 | +0.39(+0.42%) |
Jul 26, 2017 | 91.52 | 92.56 | 90.46 | 90.76 | 2,057,521 | -1.23(-1.34%) |
Jul 25, 2017 | 92.08 | 91.99 | 1,519,951 | +1.83(+2.03%) | ||
Jul 24, 2017 | 91.08 | 91.08 | 90.13 | 90.16 | 1,510,753 | -0.93(-1.02%) |
Jul 21, 2017 | 90.91 | 91.16 | 90.52 | 91.09 | 877,353 | +0.09(+0.10%) |
Jul 20, 2017 | 91.00 | 91.19 | 90.74 | 91.00 | 491,421 | +0.16(+0.18%) |
Jul 19, 2017 | 90.67 | 91.06 | 90.58 | 90.84 | 672,051 | +0.17(+0.19%) |
Jul 18, 2017 | 90.96 | 91.12 | 90.45 | 90.67 | 890,362 | -0.34(-0.38%) |
Jul 17, 2017 | 90.29 | 91.14 | 90.16 | 91.01 | 985,020 | +0.70(+0.78%) |
Jul 14, 2017 | 89.97 | 90.44 | 89.95 | 90.31 | 666,580 | +0.57(+0.64%) |
Jul 13, 2017 | 89.77 | 89.94 | 89.39 | 89.73 | 753,096 | -0.03(-0.03%) |
Jul 12, 2017 | 89.50 | 89.91 | 89.36 | 89.76 | 1,111,833 | +0.66(+0.74%) |
Jul 11, 2017 | 89.89 | 90.04 | 88.85 | 89.10 | 1,953,424 | -0.78(-0.87%) |
Jul 10, 2017 | 90.86 | 90.98 | 89.85 | 89.88 | 1,107,974 | -0.80(-0.89%) |
Jul 07, 2017 | 91.32 | 91.50 | 90.64 | 90.68 | 877,961 | -0.45(-0.49%) |
Jul 06, 2017 | 91.09 | 91.86 | 90.78 | 91.13 | 1,399,536 | +0.10(+0.11%) |
Jul 05, 2017 | 91.31 | 91.44 | 90.63 | 91.03 | 2,003,029 | -0.28(-0.31%) |
Jul 03, 2017 | 91.66 | 92.11 | 91.01 | 91.31 | 836,705 | -0.62(-0.68%) |
Jun 30, 2017 | 91.43 | 93.10 | 91.43 | 91.93 | 1,893,108 | +0.64(+0.70%) |
Jun 29, 2017 | 92.17 | 92.17 | 90.80 | 91.29 | 1,071,388 | -0.90(-0.98%) |
Jun 28, 2017 | 93.03 | 93.21 | 92.13 | 92.19 | 964,543 | -0.44(-0.47%) |
Jun 27, 2017 | 94.21 | 94.27 | 92.52 | 92.63 | 1,197,324 | -1.80(-1.90%) |
Jun 26, 2017 | 94.28 | 94.78 | 93.92 | 94.42 | 1,272,488 | +0.40(+0.43%) |
Jun 23, 2017 | 94.43 | 94.79 | 93.65 | 94.02 | 1,476,836 | -0.61(-0.64%) |
Jun 22, 2017 | 95.36 | 95.55 | 94.60 | 94.63 | 891,437 | -0.90(-0.94%) |
Jun 21, 2017 | 95.77 | 96.35 | 95.28 | 95.53 | 984,359 | -0.02(-0.02%) |
Jun 20, 2017 | 96.19 | 96.28 | 95.40 | 95.55 | 911,592 | -0.61(-0.63%) |
Jun 19, 2017 | 95.86 | 96.46 | 95.02 | 96.15 | 1,470,425 | +0.40(+0.42%) |
Jun 16, 2017 | 98.47 | 98.61 | 94.80 | 95.75 | 2,671,920 | -2.61(-2.65%) |
Jun 15, 2017 | 97.64 | 98.76 | 97.19 | 98.36 | 1,584,607 | +0.42(+0.43%) |
Jun 14, 2017 | 97.91 | 98.75 | 97.77 | 97.94 | 870,360 | +0.15(+0.16%) |
Jun 13, 2017 | 96.91 | 97.83 | 96.46 | 97.79 | 842,569 | +0.52(+0.54%) |
Jun 12, 2017 | 97.80 | 98.01 | 96.97 | 97.27 | 791,437 | -0.36(-0.37%) |
Jun 09, 2017 | 97.50 | 97.75 | 96.98 | 97.63 | 973,103 | +0.18(+0.18%) |
Jun 08, 2017 | 98.91 | 97.17 | 97.45 | 1,427,853 | -1.43(-1.45%) | |
Jun 07, 2017 | 98.60 | 98.94 | 98.37 | 98.88 | 830,683 | +0.00(+0.00%) |
Jun 06, 2017 | 98.83 | 99.34 | 98.55 | 98.88 | 759,172 | +0.04(+0.04%) |
Jun 05, 2017 | 99.08 | 99.12 | 98.63 | 98.83 | 1,541,887 | -0.39(-0.39%) |
Jun 02, 2017 | 98.70 | 99.32 | 98.26 | 99.22 | 1,236,538 | +0.05(+0.05%) |
Jun 01, 2017 | 98.97 | 99.17 | 98.33 | 99.17 | 1,494,117 | +0.47(+0.48%) |
May 31, 2017 | 99.09 | 99.46 | 98.65 | 98.70 | 1,929,441 | -0.21(-0.22%) |
May 30, 2017 | 99.23 | 99.23 | 98.51 | 98.91 | 852,529 | -0.38(-0.38%) |
May 26, 2017 | 98.73 | 99.74 | 98.20 | 99.29 | 1,159,712 | +0.56(+0.56%) |
May 25, 2017 | 97.83 | 99.10 | 97.64 | 98.73 | 2,200,799 | +0.81(+0.83%) |
May 24, 2017 | 96.84 | 98.01 | 96.79 | 97.92 | 1,402,199 | +1.04(+1.08%) |
May 23, 2017 | 96.23 | 97.46 | 96.03 | 96.87 | 1,464,792 | +0.85(+0.88%) |
May 22, 2017 | 95.24 | 96.53 | 95.24 | 96.03 | 1,596,675 | +0.67(+0.71%) |
May 19, 2017 | 94.32 | 95.50 | 93.74 | 95.35 | 1,847,497 | +1.04(+1.10%) |
May 18, 2017 | 92.56 | 94.67 | 92.19 | 94.32 | 2,089,856 | +1.69(+1.83%) |
May 17, 2017 | 91.29 | 93.37 | 90.88 | 92.62 | 1,477,412 | +1.33(+1.46%) |
May 16, 2017 | 91.96 | 91.97 | 91.18 | 91.29 | 699,254 | -0.55(-0.59%) |
May 15, 2017 | 91.11 | 91.96 | 90.94 | 91.84 | 942,025 | +0.66(+0.73%) |
May 12, 2017 | 90.65 | 91.31 | 90.63 | 91.17 | 693,153 | +0.44(+0.49%) |
May 11, 2017 | 90.54 | 90.89 | 90.28 | 90.73 | 902,729 | -0.07(-0.08%) |
May 10, 2017 | 90.64 | 91.22 | 90.42 | 90.80 | 929,200 | +0.19(+0.21%) |
May 09, 2017 | 91.09 | 91.35 | 90.39 | 90.61 | 860,202 | -0.50(-0.55%) |
May 08, 2017 | 91.45 | 91.53 | 90.94 | 91.11 | 1,576,085 | -0.47(-0.51%) |
May 05, 2017 | 91.67 | 91.67 | 91.28 | 91.58 | 804,030 | +0.23(+0.25%) |
May 04, 2017 | 91.45 | 92.09 | 90.86 | 91.35 | 1,335,091 | +0.46(+0.51%) |
May 03, 2017 | 90.96 | 91.13 | 90.26 | 90.89 | 1,445,640 | -0.27(-0.30%) |
May 02, 2017 | 91.22 | 91.48 | 90.87 | 91.16 | 1,033,373 | +0.01(+0.01%) |
May 01, 2017 | 91.97 | 92.14 | 91.16 | 91.16 | 1,049,634 | -0.98(-1.06%) |
Apr 28, 2017 | 91.11 | 92.19 | 90.98 | 92.14 | 1,253,281 | +0.70(+0.76%) |
Apr 27, 2017 | 91.79 | 92.38 | 91.32 | 91.44 | 1,054,352 | -0.10(-0.11%) |
Apr 26, 2017 | 92.49 | 92.57 | 90.70 | 91.54 | 2,100,358 | -0.82(-0.89%) |
Apr 25, 2017 | 92.43 | 92.72 | 92.21 | 92.36 | 1,105,614 | +0.02(+0.02%) |
Apr 24, 2017 | 91.66 | 92.49 | 91.66 | 92.34 | 1,015,607 | +0.89(+0.97%) |
Apr 21, 2017 | 92.48 | 92.60 | 91.44 | 91.45 | 1,262,631 | -1.19(-1.29%) |
Apr 20, 2017 | 92.60 | 92.89 | 92.04 | 92.65 | 1,104,207 | +0.14(+0.16%) |
Apr 19, 2017 | 93.29 | 93.48 | 92.27 | 92.50 | 770,845 | -0.72(-0.77%) |
Apr 18, 2017 | 92.57 | 93.67 | 92.50 | 93.22 | 1,006,848 | +0.66(+0.71%) |
Apr 17, 2017 | 92.23 | 92.69 | 92.11 | 92.56 | 654,586 | +0.43(+0.46%) |
Apr 13, 2017 | 92.77 | 92.78 | 92.09 | 92.14 | 671,592 | -0.72(-0.78%) |
Apr 12, 2017 | 92.34 | 92.90 | 91.98 | 92.86 | 700,047 | +0.55(+0.59%) |
Apr 11, 2017 | 92.08 | 92.37 | 91.77 | 92.31 | 865,694 | +0.08(+0.08%) |
Apr 10, 2017 | 93.34 | 93.49 | 92.00 | 92.24 | 1,674,687 | -1.02(-1.10%) |
Apr 07, 2017 | 92.83 | 93.50 | 92.48 | 93.26 | 1,128,654 | +0.55(+0.59%) |
Apr 06, 2017 | 92.88 | 93.05 | 92.41 | 92.71 | 628,907 | -0.16(-0.17%) |
Apr 05, 2017 | 92.41 | 93.50 | 92.16 | 92.88 | 1,071,833 | +0.58(+0.63%) |
Apr 04, 2017 | 92.33 | 92.43 | 91.74 | 92.30 | 1,098,511 | -0.45(-0.49%) |
Apr 03, 2017 | 92.76 | 93.10 | 92.53 | 92.75 | 1,183,990 | -0.28(-0.30%) |
Mar 31, 2017 | 92.72 | 93.40 | 92.18 | 93.03 | 1,214,791 | +0.30(+0.32%) |
Mar 30, 2017 | 93.15 | 93.34 | 92.43 | 92.73 | 1,096,145 | -0.60(-0.65%) |
Mar 29, 2017 | 92.90 | 93.44 | 92.54 | 93.34 | 931,138 | +0.39(+0.42%) |
Mar 28, 2017 | 91.99 | 93.58 | 91.73 | 92.94 | 1,572,336 | +0.76(+0.82%) |
Mar 27, 2017 | 91.68 | 92.42 | 91.50 | 92.19 | 1,003,382 | +0.24(+0.26%) |
Mar 24, 2017 | 92.29 | 92.49 | 91.52 | 91.95 | 933,056 | -0.10(-0.11%) |
Mar 23, 2017 | 91.90 | 92.59 | 91.67 | 92.05 | 830,917 | +0.14(+0.15%) |
Mar 22, 2017 | 92.31 | 92.57 | 91.22 | 91.91 | 1,378,415 | -0.14(-0.16%) |
Mar 21, 2017 | 92.32 | 92.76 | 91.95 | 92.06 | 1,405,212 | -0.63(-0.68%) |
Mar 20, 2017 | 92.83 | 92.96 | 92.38 | 92.69 | 1,111,531 | -0.14(-0.15%) |
Mar 17, 2017 | 93.46 | 93.46 | 92.78 | 92.83 | 1,599,288 | -0.39(-0.42%) |
Mar 16, 2017 | 93.01 | 93.24 | 92.39 | 93.22 | 709,712 | +0.15(+0.16%) |
Mar 15, 2017 | 92.48 | 93.29 | 92.42 | 93.06 | 1,007,092 | +0.66(+0.71%) |
Mar 14, 2017 | 92.56 | 92.69 | 92.20 | 92.41 | 797,842 | -0.15(-0.17%) |
Mar 13, 2017 | 92.51 | 92.76 | 92.29 | 92.56 | 902,882 | -0.20(-0.21%) |
Mar 10, 2017 | 93.50 | 93.54 | 92.58 | 92.76 | 863,890 | -0.37(-0.39%) |
Mar 09, 2017 | 92.65 | 93.29 | 92.20 | 93.12 | 1,166,906 | +0.67(+0.73%) |
Mar 08, 2017 | 91.97 | 92.60 | 91.39 | 92.45 | 1,992,594 | +0.36(+0.39%) |
Mar 07, 2017 | 92.54 | 92.71 | 92.03 | 92.09 | 943,291 | -0.38(-0.41%) |
Mar 06, 2017 | 91.94 | 92.57 | 91.87 | 92.48 | 910,363 | -0.05(-0.06%) |
Mar 03, 2017 | 92.64 | 92.91 | 92.04 | 92.53 | 1,037,880 | -0.40(-0.43%) |
Mar 02, 2017 | 93.31 | 93.38 | 92.46 | 92.93 | 1,244,133 | -0.23(-0.25%) |
Mar 01, 2017 | 92.48 | 93.58 | 91.81 | 93.16 | 2,006,938 | +0.89(+0.97%) |
Feb 28, 2017 | 92.12 | 92.89 | 92.07 | 92.26 | 1,824,487 | +0.47(+0.51%) |
Feb 27, 2017 | 92.55 | 92.82 | 91.74 | 91.80 | 874,228 | -0.94(-1.01%) |
Feb 24, 2017 | 92.56 | 92.81 | 92.12 | 92.73 | 1,239,696 | +0.21(+0.23%) |
Feb 23, 2017 | 92.04 | 93.08 | 91.94 | 92.52 | 1,034,118 | +0.60(+0.65%) |
Feb 22, 2017 | 91.79 | 92.10 | 91.61 | 91.92 | 986,188 | +0.07(+0.08%) |
Feb 21, 2017 | 91.02 | 92.18 | 90.70 | 91.85 | 1,576,897 | +1.04(+1.15%) |
Feb 17, 2017 | 90.81 | 90.81 | 90.81 | 0 | -0.34(-0.37%) | |
Feb 16, 2017 | 92.48 | 92.77 | 90.90 | 91.15 | 1,730,451 | -0.97(-1.06%) |
Feb 15, 2017 | 91.45 | 92.36 | 91.17 | 92.12 | 1,249,733 | +0.39(+0.42%) |
Feb 14, 2017 | 91.43 | 91.78 | 90.97 | 91.73 | 810,834 | +0.11(+0.12%) |
Feb 13, 2017 | 91.02 | 91.78 | 90.87 | 91.62 | 773,039 | +0.50(+0.55%) |
Feb 10, 2017 | 91.64 | 91.96 | 90.97 | 91.12 | 1,156,806 | -0.41(-0.45%) |
Feb 09, 2017 | 90.58 | 92.78 | 90.79 | 91.53 | 2,285,971 | +0.96(+1.06%) |
Feb 08, 2017 | 90.59 | 91.02 | 90.35 | 90.58 | 1,055,602 | -0.18(-0.20%) |
Feb 07, 2017 | 90.98 | 91.49 | 90.65 | 90.76 | 1,709,749 | -0.19(-0.20%) |
Feb 06, 2017 | 90.59 | 91.19 | 90.02 | 90.94 | 1,293,351 | +0.36(+0.40%) |
Feb 03, 2017 | 87.72 | 90.97 | 86.03 | 90.58 | 3,199,032 | +1.18(+1.32%) |
Feb 02, 2017 | 89.29 | 89.81 | 88.83 | 89.40 | 1,795,691 | +0.40(+0.45%) |
Feb 01, 2017 | 89.15 | 89.70 | 88.49 | 89.00 | 1,457,449 | -0.30(-0.33%) |
Jan 31, 2017 | 89.57 | 90.00 | 88.94 | 89.30 | 2,011,154 | +0.34(+0.38%) |
Jan 30, 2017 | 89.29 | 89.82 | 88.52 | 88.96 | 1,561,187 | -0.37(-0.42%) |
Jan 27, 2017 | 89.73 | 89.77 | 88.56 | 89.33 | 1,222,748 | -0.14(-0.15%) |
Jan 26, 2017 | 89.72 | 89.92 | 89.38 | 89.47 | 906,135 | -0.53(-0.59%) |
Jan 25, 2017 | 90.26 | 90.43 | 89.75 | 90.00 | 826,464 | -0.19(-0.21%) |
Jan 24, 2017 | 89.27 | 90.81 | 89.01 | 90.19 | 1,003,547 | +1.03(+1.16%) |
Jan 23, 2017 | 89.38 | 89.44 | 88.88 | 89.16 | 822,153 | -0.23(-0.26%) |
Jan 20, 2017 | 89.57 | 89.92 | 88.88 | 89.38 | 736,400 | +0.30(+0.33%) |
Jan 19, 2017 | 89.44 | 89.49 | 88.77 | 89.09 | 546,791 | -0.36(-0.41%) |
Jan 18, 2017 | 89.10 | 89.99 | 88.88 | 89.45 | 1,399,193 | +0.41(+0.46%) |
Jan 17, 2017 | 88.75 | 89.25 | 88.41 | 89.05 | 1,065,756 | +0.27(+0.31%) |
Jan 13, 2017 | 88.77 | 88.77 | 88.77 | 0 | +0.14(+0.16%) | |
Jan 12, 2017 | 88.68 | 89.31 | 88.32 | 88.63 | 901,316 | -0.23(-0.26%) |
Jan 11, 2017 | 88.46 | 89.40 | 88.40 | 88.86 | 1,111,369 | +0.10(+0.11%) |
Jan 10, 2017 | 88.38 | 89.02 | 87.93 | 88.76 | 1,330,029 | +0.80(+0.90%) |
Jan 09, 2017 | 88.49 | 88.67 | 87.67 | 87.96 | 1,051,387 | -0.52(-0.59%) |
Jan 06, 2017 | 88.44 | 89.09 | 87.81 | 88.49 | 1,082,462 | +0.90(+1.02%) |
Jan 05, 2017 | 87.31 | 88.27 | 87.22 | 87.59 | 1,868,262 | -0.57(-0.64%) |
Jan 04, 2017 | 88.18 | 88.65 | 87.92 | 88.16 | 997,101 | +0.17(+0.19%) |
Jan 03, 2017 | 87.92 | 88.39 | 87.43 | 87.99 | 810,565 | +0.41(+0.47%) |
Dec 30, 2016 | 87.57 | 87.57 | 87.57 | 0 | -0.47(-0.54%) | |
Dec 29, 2016 | 87.27 | 88.22 | 87.27 | 88.05 | 738,330 | +0.71(+0.81%) |
Dec 28, 2016 | 87.80 | 87.80 | 87.11 | 87.34 | 551,724 | -0.55(-0.63%) |
Dec 27, 2016 | 87.69 | 88.09 | 87.63 | 87.89 | 427,912 | +0.15(+0.17%) |
Dec 23, 2016 | 87.73 | 87.73 | 87.73 | 0 | -0.69(-0.79%) | |
Dec 22, 2016 | 87.63 | 89.13 | 87.55 | 88.43 | 1,777,891 | +1.08(+1.23%) |
Dec 21, 2016 | 87.18 | 88.08 | 86.90 | 87.35 | 1,184,474 | +0.47(+0.55%) |
Dec 20, 2016 | 85.25 | 87.04 | 85.22 | 86.88 | 1,096,529 | +0.97(+1.13%) |
Dec 19, 2016 | 85.77 | 85.97 | 85.19 | 85.90 | 669,285 | +0.25(+0.30%) |
Dec 16, 2016 | 85.44 | 86.04 | 84.76 | 85.65 | 1,097,526 | +0.38(+0.45%) |
Dec 15, 2016 | 84.75 | 85.57 | 83.69 | 85.27 | 1,627,151 | +0.61(+0.72%) |
Dec 14, 2016 | 85.62 | 85.91 | 84.33 | 84.66 | 864,039 | -0.76(-0.89%) |
Dec 13, 2016 | 85.67 | 86.33 | 85.11 | 85.42 | 810,739 | -0.18(-0.21%) |
Dec 12, 2016 | 84.88 | 86.14 | 84.70 | 85.60 | 973,107 | +0.68(+0.80%) |
Dec 09, 2016 | 83.34 | 85.25 | 83.08 | 84.92 | 2,037,428 | +1.57(+1.89%) |
Dec 08, 2016 | 83.89 | 84.23 | 83.22 | 83.35 | 1,118,726 | -0.61(-0.73%) |
Dec 07, 2016 | 83.44 | 84.07 | 82.69 | 83.96 | 1,043,529 | +0.57(+0.68%) |
Dec 06, 2016 | 83.04 | 83.57 | 82.56 | 83.39 | 1,511,602 | +0.51(+0.61%) |
Dec 05, 2016 | 82.09 | 83.10 | 81.67 | 82.88 | 834,404 | +0.69(+0.83%) |
Dec 02, 2016 | 81.77 | 82.67 | 81.45 | 82.20 | 975,124 | +0.68(+0.83%) |
Dec 01, 2016 | 81.70 | 82.42 | 81.01 | 81.52 | 1,287,526 | -0.30(-0.37%) |
Nov 30, 2016 | 82.51 | 82.97 | 81.73 | 81.82 | 5,224,870 | -1.26(-1.52%) |
Nov 29, 2016 | 82.78 | 83.58 | 82.18 | 83.08 | 1,228,723 | +0.25(+0.30%) |
Nov 28, 2016 | 82.68 | 83.38 | 82.55 | 82.84 | 1,099,188 | +0.09(+0.11%) |
Nov 25, 2016 | 82.70 | 82.96 | 82.17 | 82.75 | 666,609 | +0.48(+0.59%) |
Nov 23, 2016 | 82.26 | 82.26 | 82.26 | 0 | -0.47(-0.57%) | |
Nov 22, 2016 | 83.09 | 83.21 | 82.57 | 82.74 | 1,220,865 | -0.06(-0.07%) |
Nov 21, 2016 | 82.93 | 83.28 | 81.87 | 82.80 | 1,456,093 | -0.13(-0.16%) |
Nov 18, 2016 | 83.26 | 83.83 | 82.38 | 82.93 | 1,447,911 | -0.50(-0.61%) |
Nov 17, 2016 | 83.37 | 84.15 | 82.61 | 83.43 | 1,605,749 | -0.12(-0.14%) |
Nov 16, 2016 | 83.46 | 84.22 | 83.34 | 83.55 | 1,120,489 | +0.14(+0.17%) |
Nov 15, 2016 | 83.24 | 84.02 | 83.05 | 83.41 | 1,428,717 | +0.18(+0.21%) |
Nov 14, 2016 | 81.71 | 83.41 | 81.19 | 83.23 | 1,756,010 | +1.41(+1.72%) |
Nov 11, 2016 | 81.76 | 82.75 | 80.99 | 81.82 | 925,871 | -0.02(-0.02%) |
Nov 10, 2016 | 84.32 | 84.32 | 81.55 | 81.84 | 2,844,164 | -2.68(-3.18%) |
Nov 09, 2016 | 83.56 | 85.00 | 82.71 | 84.52 | 1,610,400 | -0.61(-0.72%) |
Nov 08, 2016 | 86.62 | 85.12 | 85.14 | 1,474,837 | -0.34(-0.40%) | |
Nov 07, 2016 | 84.61 | 85.58 | 84.52 | 85.48 | 2,170,975 | +1.35(+1.60%) |
Nov 04, 2016 | 84.81 | 85.03 | 83.96 | 84.14 | 1,014,131 | -0.57(-0.68%) |
Nov 03, 2016 | 85.58 | 85.68 | 84.47 | 84.71 | 996,564 | -0.98(-1.14%) |
Nov 02, 2016 | 85.74 | 86.19 | 85.11 | 85.69 | 1,253,963 | -0.13(-0.15%) |
Nov 01, 2016 | 86.32 | 86.32 | 85.36 | 85.81 | 1,353,340 | -0.40(-0.46%) |
Oct 31, 2016 | 86.19 | 86.69 | 85.37 | 86.21 | 2,050,144 | +0.05(+0.06%) |
Oct 28, 2016 | 82.20 | 86.96 | 82.20 | 86.16 | 5,166,344 | +5.80(+7.21%) |
Oct 27, 2016 | 81.34 | 82.08 | 80.22 | 80.36 | 2,879,616 | -0.54(-0.67%) |
Oct 26, 2016 | 80.69 | 81.21 | 80.27 | 80.90 | 922,028 | +0.29(+0.35%) |
Oct 25, 2016 | 80.35 | 80.65 | 79.91 | 80.61 | 836,250 | +0.44(+0.55%) |
Oct 24, 2016 | 80.52 | 80.77 | 79.91 | 80.17 | 770,361 | -0.06(-0.07%) |
Oct 21, 2016 | 79.95 | 80.26 | 79.11 | 80.23 | 1,322,452 | +0.20(+0.25%) |
Oct 20, 2016 | 80.51 | 80.60 | 79.94 | 80.03 | 895,218 | -0.43(-0.53%) |
Oct 19, 2016 | 80.94 | 81.04 | 80.00 | 80.46 | 822,522 | -0.57(-0.71%) |
Oct 18, 2016 | 81.81 | 81.94 | 80.98 | 81.03 | 922,860 | -0.36(-0.44%) |
Oct 17, 2016 | 81.11 | 81.41 | 80.75 | 81.39 | 890,875 | +0.26(+0.32%) |
Oct 14, 2016 | 80.73 | 81.76 | 80.72 | 81.13 | 1,862,114 | +0.66(+0.82%) |
Oct 13, 2016 | 79.63 | 80.70 | 79.26 | 80.48 | 1,214,975 | +0.59(+0.74%) |
Oct 12, 2016 | 79.67 | 80.12 | 79.59 | 79.89 | 818,241 | +0.27(+0.34%) |
Oct 11, 2016 | 80.55 | 80.69 | 79.38 | 79.62 | 855,471 | -0.81(-1.00%) |
Oct 10, 2016 | 80.11 | 81.23 | 80.11 | 80.43 | 896,637 | +0.32(+0.40%) |
Oct 07, 2016 | 80.23 | 80.37 | 79.32 | 80.11 | 1,463,528 | +0.08(+0.11%) |
Oct 06, 2016 | 79.48 | 80.41 | 79.48 | 80.02 | 1,865,688 | +0.34(+0.42%) |
Oct 05, 2016 | 79.94 | 80.16 | 79.53 | 79.69 | 2,737,548 | -0.27(-0.34%) |
Oct 04, 2016 | 80.12 | 80.62 | 79.80 | 79.96 | 1,425,728 | -0.32(-0.40%) |
Oct 03, 2016 | 80.18 | 80.44 | 79.83 | 80.28 | 1,082,443 | -0.16(-0.20%) |
Sep 30, 2016 | 79.90 | 80.97 | 79.67 | 80.44 | 1,135,325 | +0.81(+1.01%) |
Sep 29, 2016 | 80.23 | 80.77 | 79.60 | 79.63 | 1,160,216 | -0.41(-0.52%) |
Sep 28, 2016 | 79.91 | 80.28 | 79.58 | 80.04 | 858,854 | +0.36(+0.45%) |
Sep 27, 2016 | 80.56 | 80.65 | 79.47 | 79.68 | 1,703,808 | -0.53(-0.66%) |
Sep 26, 2016 | 80.32 | 80.91 | 80.12 | 80.21 | 1,021,283 | -0.44(-0.54%) |
Sep 23, 2016 | 80.59 | 82.22 | 79.74 | 80.65 | 4,573,297 | -0.26(-0.32%) |
Sep 22, 2016 | 81.07 | 81.60 | 80.46 | 80.91 | 1,126,086 | -0.17(-0.21%) |
Sep 21, 2016 | 80.27 | 81.30 | 80.04 | 81.07 | 1,263,018 | +0.71(+0.88%) |
Sep 20, 2016 | 80.36 | 80.77 | 80.28 | 80.37 | 1,458,845 | +0.06(+0.07%) |
Sep 19, 2016 | 80.68 | 80.95 | 80.15 | 80.31 | 1,524,458 | -0.03(-0.03%) |
Sep 16, 2016 | 80.84 | 81.30 | 80.20 | 80.33 | 1,605,330 | -0.45(-0.55%) |
Sep 15, 2016 | 80.44 | 81.06 | 80.12 | 80.78 | 1,363,403 | +0.03(+0.03%) |
Sep 14, 2016 | 81.14 | 81.23 | 80.49 | 80.75 | 1,476,876 | -0.03(-0.03%) |
Sep 13, 2016 | 81.82 | 81.84 | 80.75 | 80.78 | 1,724,636 | -1.24(-1.51%) |
Sep 12, 2016 | 81.26 | 82.26 | 80.60 | 82.02 | 1,860,706 | +1.09(+1.35%) |
Sep 09, 2016 | 82.28 | 82.37 | 80.91 | 80.92 | 1,732,319 | -1.61(-1.95%) |
Sep 08, 2016 | 83.34 | 83.46 | 82.45 | 82.53 | 1,368,037 | -0.88(-1.05%) |
Sep 07, 2016 | 83.83 | 83.94 | 83.18 | 83.41 | 1,710,678 | -0.56(-0.66%) |
Sep 06, 2016 | 83.83 | 84.04 | 83.41 | 83.96 | 1,630,038 | +0.41(+0.49%) |
Sep 02, 2016 | 84.14 | 83.55 | 83.55 | 83.55 | 2,925,343 | -0.20(-0.24%) |