Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 98.16 | 98.16 | 97.49 | 97.53 | 1,334,647 | -0.20(-0.21%) |
Aug 30, 2017 | 98.01 | 98.45 | 97.64 | 97.73 | 1,550,800 | -0.25(-0.25%) |
Aug 29, 2017 | 97.89 | 98.15 | 97.38 | 97.98 | 1,232,944 | -0.43(-0.43%) |
Aug 28, 2017 | 98.95 | 99.06 | 98.08 | 98.41 | 863,901 | -0.13(-0.13%) |
Aug 25, 2017 | 97.91 | 99.01 | 97.73 | 98.54 | 2,036,485 | +0.91(+0.94%) |
Aug 24, 2017 | 97.74 | 98.17 | 97.42 | 97.63 | 1,710,968 | -0.02(-0.02%) |
Aug 23, 2017 | 97.65 | 98.12 | 97.27 | 97.65 | 1,934,195 | -0.33(-0.33%) |
Aug 22, 2017 | 97.36 | 98.23 | 97.00 | 97.97 | 1,467,228 | +0.85(+0.87%) |
Aug 21, 2017 | 97.18 | 97.43 | 96.04 | 97.13 | 940,141 | -0.09(-0.09%) |
Aug 18, 2017 | 96.85 | 97.83 | 96.68 | 97.21 | 1,352,115 | +0.02(+0.02%) |
Aug 17, 2017 | 98.02 | 98.32 | 97.10 | 97.19 | 1,301,116 | -0.67(-0.68%) |
Aug 16, 2017 | 97.95 | 98.73 | 97.73 | 97.86 | 1,154,527 | +0.23(+0.24%) |
Aug 15, 2017 | 97.08 | 98.02 | 96.70 | 97.63 | 1,351,279 | +0.96(+0.99%) |
Aug 14, 2017 | 96.14 | 96.90 | 95.92 | 96.66 | 936,727 | +1.10(+1.15%) |
Aug 11, 2017 | 96.90 | 96.91 | 95.40 | 95.56 | 839,440 | -0.72(-0.75%) |
Aug 10, 2017 | 97.46 | 97.46 | 96.19 | 96.28 | 1,387,512 | -1.55(-1.58%) |
Aug 09, 2017 | 96.38 | 98.02 | 96.14 | 97.83 | 1,827,080 | +1.11(+1.15%) |
Aug 08, 2017 | 96.74 | 97.32 | 96.50 | 96.73 | 1,001,276 | -0.16(-0.17%) |
Aug 07, 2017 | 97.81 | 98.30 | 96.85 | 96.89 | 1,262,972 | -0.67(-0.68%) |
Aug 04, 2017 | 97.73 | 96.69 | 97.56 | 1,577,258 | +0.65(+0.67%) | |
Aug 03, 2017 | 96.40 | 97.05 | 96.14 | 96.90 | 1,754,860 | +0.64(+0.67%) |
Aug 02, 2017 | 95.58 | 96.32 | 95.51 | 96.26 | 1,717,284 | +0.29(+0.30%) |
Aug 01, 2017 | 95.87 | 96.18 | 93.31 | 95.97 | 2,453,858 | +0.91(+0.95%) |
Jul 31, 2017 | 94.42 | 95.46 | 94.10 | 95.07 | 2,110,215 | +1.04(+1.10%) |
Jul 28, 2017 | 94.00 | 94.42 | 93.44 | 94.03 | 1,807,848 | -0.06(-0.07%) |
Jul 27, 2017 | 94.46 | 94.82 | 93.44 | 94.09 | 1,740,737 | -0.36(-0.39%) |
Jul 26, 2017 | 94.39 | 95.46 | 94.14 | 94.45 | 1,732,329 | -0.05(-0.05%) |
Jul 25, 2017 | 94.07 | 94.78 | 93.60 | 94.50 | 1,701,471 | +1.14(+1.22%) |
Jul 24, 2017 | 93.73 | 93.90 | 93.14 | 93.36 | 1,474,277 | -0.45(-0.48%) |
Jul 21, 2017 | 93.42 | 94.87 | 93.42 | 93.81 | 2,126,835 | +0.34(+0.37%) |
Jul 20, 2017 | 93.18 | 93.66 | 92.51 | 93.47 | 1,669,136 | +0.30(+0.32%) |
Jul 19, 2017 | 93.64 | 93.79 | 92.93 | 93.17 | 2,103,077 | -0.30(-0.32%) |
Jul 18, 2017 | 93.09 | 93.71 | 92.70 | 93.47 | 1,180,485 | -0.06(-0.07%) |
Jul 17, 2017 | 93.42 | 94.14 | 93.34 | 93.53 | 2,738,916 | +0.05(+0.06%) |
Jul 14, 2017 | 95.14 | 95.14 | 93.04 | 93.48 | 3,302,178 | -2.19(-2.29%) |
Jul 13, 2017 | 95.73 | 96.14 | 95.58 | 95.66 | 2,025,440 | +0.00(+0.00%) |
Jul 12, 2017 | 96.02 | 96.28 | 95.43 | 95.66 | 1,577,875 | +0.18(+0.19%) |
Jul 11, 2017 | 96.22 | 96.66 | 95.34 | 95.49 | 1,214,402 | -0.74(-0.77%) |
Jul 10, 2017 | 96.52 | 97.01 | 96.18 | 96.22 | 1,236,767 | -0.56(-0.58%) |
Jul 07, 2017 | 96.44 | 97.08 | 95.28 | 96.78 | 1,484,053 | +0.88(+0.92%) |
Jul 06, 2017 | 97.65 | 98.13 | 95.88 | 95.90 | 1,840,267 | -1.75(-1.79%) |
Jul 05, 2017 | 97.84 | 98.14 | 96.97 | 97.65 | 1,322,834 | -0.27(-0.28%) |
Jul 03, 2017 | 97.17 | 98.73 | 97.17 | 97.92 | 788,653 | +0.82(+0.85%) |
Jun 30, 2017 | 97.41 | 96.70 | 97.10 | 1,359,188 | +0.16(+0.16%) | |
Jun 29, 2017 | 99.01 | 99.21 | 96.42 | 96.94 | 1,427,294 | -1.34(-1.36%) |
Jun 28, 2017 | 97.17 | 98.54 | 96.95 | 98.28 | 1,276,110 | +1.67(+1.73%) |
Jun 27, 2017 | 96.12 | 96.90 | 95.65 | 96.62 | 1,558,567 | +0.75(+0.78%) |
Jun 26, 2017 | 96.27 | 96.61 | 95.44 | 95.87 | 1,116,886 | -0.36(-0.38%) |
Jun 23, 2017 | 96.43 | 96.74 | 96.01 | 96.23 | 1,400,196 | +0.05(+0.05%) |
Jun 22, 2017 | 96.52 | 96.80 | 96.04 | 96.18 | 1,124,047 | -0.65(-0.67%) |
Jun 21, 2017 | 98.24 | 98.24 | 96.51 | 96.83 | 2,057,296 | -0.91(-0.93%) |
Jun 20, 2017 | 98.81 | 98.81 | 97.52 | 97.74 | 1,716,450 | -1.06(-1.08%) |
Jun 19, 2017 | 97.85 | 99.04 | 97.85 | 98.80 | 1,025,698 | +0.98(+1.00%) |
Jun 16, 2017 | 98.14 | 98.59 | 95.67 | 97.83 | 2,044,691 | -0.47(-0.47%) |
Jun 15, 2017 | 98.08 | 98.39 | 97.80 | 98.29 | 1,782,078 | -0.42(-0.42%) |
Jun 14, 2017 | 97.34 | 98.97 | 97.00 | 98.71 | 2,047,617 | +0.97(+0.99%) |
Jun 13, 2017 | 97.53 | 98.04 | 97.36 | 97.74 | 2,865,440 | +0.37(+0.38%) |
Jun 12, 2017 | 96.46 | 97.64 | 96.42 | 97.37 | 3,023,475 | +0.93(+0.96%) |
Jun 09, 2017 | 94.53 | 96.48 | 94.28 | 96.44 | 2,351,596 | +1.63(+1.72%) |
Jun 08, 2017 | 93.01 | 94.95 | 92.77 | 94.81 | 2,633,464 | +2.23(+2.41%) |
Jun 07, 2017 | 90.52 | 93.02 | 90.52 | 92.58 | 1,963,950 | +2.21(+2.45%) |
Jun 06, 2017 | 90.99 | 91.07 | 90.06 | 90.37 | 1,414,188 | -0.75(-0.82%) |
Jun 05, 2017 | 89.91 | 91.43 | 89.91 | 91.12 | 1,503,572 | +0.97(+1.08%) |
Jun 02, 2017 | 90.68 | 91.01 | 89.91 | 90.15 | 1,453,342 | -0.69(-0.76%) |
Jun 01, 2017 | 90.61 | 90.83 | 90.05 | 90.83 | 1,399,073 | +0.41(+0.45%) |
May 31, 2017 | 90.35 | 89.85 | 90.42 | 1,788,828 | +0.07(+0.08%) | |
May 30, 2017 | 90.52 | 90.82 | 89.94 | 90.35 | 1,207,065 | -0.60(-0.66%) |
May 26, 2017 | 91.11 | 91.31 | 90.63 | 90.95 | 935,304 | -0.07(-0.08%) |
May 25, 2017 | 90.75 | 91.27 | 90.44 | 91.02 | 1,493,823 | +0.23(+0.25%) |
May 24, 2017 | 91.15 | 91.29 | 90.53 | 90.79 | 1,265,934 | -0.33(-0.36%) |
May 23, 2017 | 90.20 | 91.34 | 89.70 | 91.12 | 1,330,949 | +0.99(+1.10%) |
May 22, 2017 | 90.48 | 90.57 | 89.74 | 90.13 | 1,631,359 | +0.06(+0.07%) |
May 19, 2017 | 89.50 | 90.20 | 88.99 | 90.07 | 3,517,198 | +0.82(+0.92%) |
May 18, 2017 | 88.97 | 89.74 | 88.84 | 89.24 | 1,929,619 | +0.49(+0.56%) |
May 17, 2017 | 89.28 | 89.62 | 88.56 | 88.75 | 2,050,408 | -1.20(-1.34%) |
May 16, 2017 | 90.39 | 90.72 | 89.88 | 89.95 | 1,538,418 | -0.44(-0.49%) |
May 15, 2017 | 89.67 | 90.95 | 89.62 | 90.39 | 2,035,136 | +0.83(+0.93%) |
May 12, 2017 | 89.87 | 90.18 | 89.49 | 89.56 | 1,479,351 | -0.48(-0.53%) |
May 11, 2017 | 90.01 | 90.33 | 88.93 | 90.04 | 1,487,727 | -0.20(-0.22%) |
May 10, 2017 | 90.58 | 90.78 | 89.56 | 90.24 | 1,555,381 | -0.45(-0.50%) |
May 09, 2017 | 90.07 | 91.19 | 89.85 | 90.69 | 2,201,717 | +0.42(+0.46%) |
May 08, 2017 | 91.36 | 91.69 | 89.95 | 90.28 | 2,300,080 | -1.28(-1.40%) |
May 05, 2017 | 91.77 | 91.77 | 90.82 | 91.56 | 1,674,613 | +0.09(+0.10%) |
May 04, 2017 | 91.63 | 91.88 | 90.81 | 91.46 | 2,240,522 | +0.47(+0.52%) |
May 03, 2017 | 90.44 | 91.73 | 90.15 | 90.99 | 2,367,841 | +0.59(+0.66%) |
May 02, 2017 | 90.01 | 90.67 | 89.80 | 90.40 | 1,581,976 | +0.48(+0.53%) |
May 01, 2017 | 89.85 | 90.25 | 89.53 | 89.92 | 1,783,945 | +0.35(+0.39%) |
Apr 28, 2017 | 88.88 | 89.69 | 88.75 | 89.57 | 2,470,507 | +0.82(+0.93%) |
Apr 27, 2017 | 91.16 | 91.16 | 88.52 | 88.75 | 5,521,392 | -3.79(-4.10%) |
Apr 26, 2017 | 92.51 | 93.07 | 91.96 | 92.54 | 1,624,704 | +0.08(+0.08%) |
Apr 25, 2017 | 92.69 | 93.04 | 92.06 | 92.47 | 2,110,844 | +0.14(+0.15%) |
Apr 24, 2017 | 93.02 | 93.12 | 92.08 | 92.33 | 1,419,446 | +0.76(+0.83%) |
Apr 21, 2017 | 91.74 | 92.13 | 91.20 | 91.56 | 1,689,665 | -0.26(-0.29%) |
Apr 20, 2017 | 90.89 | 91.95 | 90.33 | 91.83 | 1,578,890 | +1.50(+1.66%) |
Apr 19, 2017 | 90.66 | 90.99 | 90.19 | 90.33 | 1,340,388 | +0.05(+0.06%) |
Apr 18, 2017 | 90.18 | 90.62 | 89.83 | 90.28 | 1,100,690 | -0.26(-0.29%) |
Apr 17, 2017 | 89.68 | 90.61 | 88.94 | 90.54 | 1,215,278 | +1.21(+1.35%) |
Apr 13, 2017 | 89.85 | 90.18 | 89.29 | 89.33 | 1,259,699 | -0.58(-0.64%) |
Apr 12, 2017 | 89.88 | 90.48 | 89.61 | 89.91 | 2,086,429 | -0.35(-0.38%) |
Apr 11, 2017 | 90.16 | 90.34 | 89.44 | 90.25 | 1,666,811 | -0.02(-0.02%) |
Apr 10, 2017 | 90.85 | 91.38 | 90.20 | 90.27 | 1,305,551 | -0.69(-0.76%) |
Apr 07, 2017 | 90.21 | 91.33 | 90.21 | 90.96 | 1,560,865 | +0.14(+0.15%) |
Apr 06, 2017 | 90.72 | 91.31 | 90.25 | 90.82 | 1,217,071 | +0.20(+0.22%) |
Apr 05, 2017 | 90.80 | 91.95 | 90.41 | 90.62 | 1,996,476 | +0.22(+0.24%) |
Apr 04, 2017 | 90.50 | 91.15 | 90.07 | 90.41 | 2,164,998 | -0.18(-0.20%) |
Apr 03, 2017 | 91.60 | 92.04 | 89.56 | 90.58 | 3,174,964 | -1.00(-1.09%) |
Mar 31, 2017 | 91.92 | 92.59 | 91.38 | 91.59 | 2,274,633 | -0.04(-0.04%) |
Mar 30, 2017 | 90.97 | 91.69 | 90.52 | 91.63 | 2,046,200 | +0.27(+0.30%) |
Mar 29, 2017 | 91.36 | 91.64 | 90.82 | 91.36 | 1,196,018 | -0.25(-0.27%) |
Mar 28, 2017 | 90.73 | 92.10 | 90.38 | 91.60 | 2,295,387 | +0.45(+0.49%) |
Mar 27, 2017 | 91.46 | 91.89 | 90.64 | 91.16 | 1,762,516 | -1.26(-1.37%) |
Mar 24, 2017 | 92.20 | 92.83 | 91.76 | 92.42 | 1,896,442 | +0.53(+0.58%) |
Mar 23, 2017 | 92.02 | 92.92 | 91.72 | 91.89 | 2,391,891 | -0.11(-0.12%) |
Mar 22, 2017 | 92.80 | 93.14 | 91.58 | 92.00 | 3,123,508 | -0.73(-0.79%) |
Mar 21, 2017 | 95.93 | 96.27 | 92.64 | 92.73 | 3,271,360 | -2.81(-2.95%) |
Mar 20, 2017 | 95.65 | 96.31 | 95.33 | 95.54 | 1,528,332 | -0.51(-0.53%) |
Mar 17, 2017 | 96.37 | 96.83 | 95.82 | 96.05 | 3,575,404 | -0.12(-0.12%) |
Mar 16, 2017 | 96.61 | 96.74 | 95.76 | 96.17 | 1,476,951 | +0.00(+0.00%) |
Mar 15, 2017 | 96.48 | 96.48 | 95.65 | 96.17 | 1,649,926 | +0.22(+0.23%) |
Mar 14, 2017 | 95.80 | 96.47 | 95.28 | 95.94 | 1,711,807 | -0.29(-0.30%) |
Mar 13, 2017 | 95.70 | 96.49 | 95.37 | 96.24 | 2,456,229 | +0.85(+0.89%) |
Mar 10, 2017 | 95.78 | 96.13 | 94.66 | 95.39 | 1,834,346 | -0.06(-0.06%) |
Mar 09, 2017 | 95.10 | 95.74 | 94.83 | 95.45 | 1,763,768 | +0.47(+0.50%) |
Mar 08, 2017 | 95.50 | 95.94 | 94.95 | 94.98 | 1,586,590 | +0.23(+0.24%) |
Mar 07, 2017 | 94.86 | 95.12 | 94.47 | 94.75 | 1,777,329 | -0.38(-0.40%) |
Mar 06, 2017 | 94.66 | 95.49 | 94.35 | 95.12 | 1,817,205 | +0.00(+0.00%) |
Mar 03, 2017 | 95.35 | 95.64 | 94.74 | 95.12 | 1,430,448 | -0.15(-0.15%) |
Mar 02, 2017 | 97.58 | 97.68 | 95.18 | 95.27 | 2,172,229 | -2.12(-2.17%) |
Mar 01, 2017 | 94.33 | 97.85 | 94.07 | 97.39 | 3,046,756 | +4.25(+4.56%) |
Feb 28, 2017 | 93.90 | 94.13 | 93.01 | 93.14 | 2,453,319 | -1.05(-1.12%) |
Feb 27, 2017 | 94.03 | 94.54 | 92.78 | 94.19 | 1,668,131 | +0.16(+0.17%) |
Feb 24, 2017 | 93.61 | 94.33 | 93.25 | 94.03 | 2,198,954 | +0.08(+0.08%) |
Feb 23, 2017 | 94.00 | 94.70 | 93.23 | 93.95 | 1,824,673 | +0.01(+0.01%) |
Feb 22, 2017 | 93.27 | 94.55 | 93.17 | 93.94 | 2,960,639 | +1.12(+1.21%) |
Feb 21, 2017 | 93.87 | 94.62 | 92.68 | 92.82 | 1,807,074 | -1.20(-1.28%) |
Feb 17, 2017 | 94.03 | 94.03 | 94.03 | 0 | +0.61(+0.65%) | |
Feb 16, 2017 | 93.64 | 93.98 | 92.68 | 93.42 | 1,539,687 | -0.21(-0.23%) |
Feb 15, 2017 | 93.15 | 94.07 | 92.45 | 93.64 | 1,609,236 | +0.84(+0.91%) |
Feb 14, 2017 | 93.12 | 93.24 | 92.21 | 92.79 | 1,575,602 | -0.28(-0.30%) |
Feb 13, 2017 | 91.75 | 93.47 | 91.60 | 93.08 | 1,931,442 | +1.84(+2.02%) |
Feb 10, 2017 | 91.20 | 91.59 | 90.88 | 91.24 | 1,473,799 | +0.31(+0.34%) |
Feb 09, 2017 | 89.67 | 91.27 | 89.09 | 90.93 | 1,989,322 | +1.54(+1.72%) |
Feb 08, 2017 | 90.76 | 90.88 | 88.64 | 89.39 | 2,633,259 | -1.66(-1.82%) |
Feb 07, 2017 | 92.22 | 92.32 | 90.99 | 91.04 | 2,181,246 | -0.83(-0.90%) |
Feb 06, 2017 | 91.63 | 91.94 | 91.29 | 91.87 | 1,460,567 | -0.11(-0.12%) |
Feb 03, 2017 | 93.35 | 93.61 | 91.52 | 91.98 | 2,149,425 | -1.00(-1.08%) |
Feb 02, 2017 | 92.41 | 94.74 | 90.96 | 92.98 | 2,685,501 | +0.28(+0.30%) |
Feb 01, 2017 | 93.17 | 93.77 | 92.67 | 92.71 | 3,645,764 | -0.14(-0.15%) |
Jan 31, 2017 | 92.22 | 93.31 | 92.17 | 92.85 | 2,930,042 | +0.49(+0.53%) |
Jan 30, 2017 | 91.89 | 92.44 | 91.40 | 92.36 | 1,559,944 | +0.10(+0.11%) |
Jan 27, 2017 | 92.62 | 92.64 | 91.93 | 92.26 | 1,389,035 | -0.33(-0.36%) |
Jan 26, 2017 | 92.02 | 92.85 | 91.28 | 92.59 | 1,920,472 | +0.45(+0.49%) |
Jan 25, 2017 | 90.66 | 92.29 | 90.32 | 92.13 | 2,460,702 | +2.08(+2.31%) |
Jan 24, 2017 | 89.25 | 90.23 | 89.25 | 90.05 | 1,365,944 | +0.92(+1.03%) |
Jan 23, 2017 | 89.18 | 89.70 | 88.71 | 89.13 | 1,043,494 | -0.32(-0.36%) |
Jan 20, 2017 | 89.43 | 89.66 | 88.78 | 89.46 | 1,533,458 | +0.23(+0.26%) |
Jan 19, 2017 | 89.88 | 90.02 | 88.93 | 89.23 | 1,554,236 | -0.68(-0.76%) |
Jan 18, 2017 | 89.03 | 89.99 | 88.19 | 89.91 | 1,889,707 | +1.20(+1.35%) |
Jan 17, 2017 | 89.59 | 89.59 | 88.57 | 88.71 | 1,562,337 | -0.90(-1.01%) |
Jan 13, 2017 | 89.62 | 89.62 | 89.62 | 0 | +0.34(+0.38%) | |
Jan 12, 2017 | 88.76 | 89.41 | 87.34 | 89.28 | 1,621,766 | +0.41(+0.46%) |
Jan 11, 2017 | 89.21 | 89.40 | 87.85 | 88.87 | 2,920,704 | -0.31(-0.34%) |
Jan 10, 2017 | 89.66 | 89.66 | 88.72 | 89.18 | 1,384,797 | -0.02(-0.03%) |
Jan 09, 2017 | 89.54 | 89.93 | 89.17 | 89.20 | 1,256,014 | -0.66(-0.73%) |
Jan 06, 2017 | 89.00 | 89.96 | 88.80 | 89.86 | 1,603,317 | +0.97(+1.10%) |
Jan 05, 2017 | 88.57 | 89.65 | 88.11 | 88.89 | 2,203,204 | +0.31(+0.35%) |
Jan 04, 2017 | 88.05 | 89.30 | 87.92 | 88.58 | 3,130,872 | +0.86(+0.98%) |
Jan 03, 2017 | 89.07 | 89.17 | 86.86 | 87.72 | 2,815,932 | -0.73(-0.82%) |
Dec 30, 2016 | 88.45 | 88.45 | 88.45 | 0 | -0.18(-0.21%) | |
Dec 29, 2016 | 88.86 | 89.20 | 88.33 | 88.64 | 1,186,463 | -0.28(-0.32%) |
Dec 28, 2016 | 89.55 | 89.89 | 88.79 | 88.92 | 1,186,692 | -0.56(-0.63%) |
Dec 27, 2016 | 89.63 | 89.87 | 89.32 | 89.48 | 1,329,196 | -0.18(-0.20%) |
Dec 23, 2016 | 89.66 | 89.66 | 89.66 | 0 | -0.40(-0.44%) | |
Dec 22, 2016 | 90.52 | 90.52 | 89.49 | 90.05 | 4,150,278 | -0.37(-0.41%) |
Dec 21, 2016 | 91.38 | 91.38 | 90.41 | 90.43 | 1,578,141 | -0.92(-1.00%) |
Dec 20, 2016 | 91.99 | 92.00 | 91.03 | 91.35 | 1,634,674 | +0.01(+0.01%) |
Dec 19, 2016 | 91.06 | 91.67 | 90.85 | 91.34 | 1,514,743 | -0.19(-0.20%) |
Dec 16, 2016 | 91.54 | 91.96 | 91.07 | 91.52 | 3,054,233 | +0.25(+0.27%) |
Dec 15, 2016 | 91.08 | 91.73 | 90.11 | 91.28 | 1,567,851 | +0.54(+0.59%) |
Dec 14, 2016 | 91.77 | 92.34 | 90.38 | 90.74 | 2,680,734 | -1.36(-1.47%) |
Dec 13, 2016 | 91.76 | 92.53 | 91.36 | 92.10 | 1,879,776 | +0.63(+0.69%) |
Dec 12, 2016 | 91.49 | 92.47 | 91.38 | 91.47 | 1,953,290 | -0.11(-0.12%) |
Dec 09, 2016 | 91.34 | 91.58 | 90.81 | 91.58 | 1,803,344 | +0.34(+0.37%) |
Dec 08, 2016 | 90.53 | 91.28 | 89.64 | 91.25 | 3,751,693 | +1.07(+1.19%) |
Dec 07, 2016 | 88.85 | 90.51 | 87.50 | 90.17 | 3,213,099 | +1.75(+1.98%) |
Dec 06, 2016 | 87.45 | 88.63 | 86.74 | 88.42 | 2,440,695 | +0.88(+1.01%) |
Dec 05, 2016 | 86.86 | 87.57 | 86.34 | 87.54 | 2,893,018 | +1.69(+1.96%) |
Dec 02, 2016 | 85.70 | 86.33 | 85.23 | 85.85 | 2,213,865 | +0.53(+0.63%) |
Dec 01, 2016 | 84.33 | 85.61 | 83.89 | 85.32 | 2,486,150 | +1.49(+1.78%) |
Nov 30, 2016 | 84.29 | 84.30 | 83.58 | 83.83 | 2,746,828 | +0.18(+0.21%) |
Nov 29, 2016 | 83.28 | 83.88 | 82.81 | 83.65 | 1,289,393 | +0.59(+0.71%) |
Nov 28, 2016 | 82.98 | 83.46 | 82.55 | 83.06 | 1,808,767 | -0.71(-0.85%) |
Nov 25, 2016 | 83.44 | 83.80 | 83.16 | 83.77 | 930,355 | +0.19(+0.22%) |
Nov 23, 2016 | 83.59 | 83.59 | 83.59 | 0 | +0.22(+0.27%) | |
Nov 22, 2016 | 85.01 | 85.61 | 83.34 | 83.36 | 2,713,488 | -1.44(-1.70%) |
Nov 21, 2016 | 84.37 | 84.98 | 83.94 | 84.81 | 2,356,401 | +0.22(+0.26%) |
Nov 18, 2016 | 85.91 | 85.92 | 84.50 | 84.58 | 3,895,159 | -1.17(-1.36%) |
Nov 17, 2016 | 85.53 | 86.21 | 84.99 | 85.75 | 2,784,981 | +0.30(+0.36%) |
Nov 16, 2016 | 86.02 | 86.85 | 84.64 | 85.44 | 3,929,932 | -0.73(-0.84%) |
Nov 15, 2016 | 85.78 | 86.21 | 84.60 | 86.17 | 3,273,415 | +0.19(+0.22%) |
Nov 14, 2016 | 84.86 | 86.22 | 84.27 | 85.99 | 3,463,334 | +1.07(+1.26%) |
Nov 11, 2016 | 86.74 | 87.16 | 84.30 | 84.92 | 4,003,928 | -1.98(-2.28%) |
Nov 10, 2016 | 83.89 | 87.46 | 83.68 | 86.90 | 6,768,221 | +3.75(+4.51%) |
Nov 09, 2016 | 79.07 | 83.83 | 79.07 | 83.15 | 5,681,062 | +4.73(+6.03%) |
Nov 08, 2016 | 77.83 | 78.67 | 77.00 | 78.42 | 2,104,392 | +0.62(+0.79%) |
Nov 07, 2016 | 77.42 | 77.85 | 76.76 | 77.80 | 2,559,118 | +1.45(+1.90%) |
Nov 04, 2016 | 76.50 | 77.05 | 75.77 | 76.36 | 2,923,480 | -0.12(-0.16%) |
Nov 03, 2016 | 77.25 | 77.31 | 75.49 | 76.48 | 3,920,228 | +1.35(+1.80%) |
Nov 02, 2016 | 74.05 | 75.47 | 73.93 | 75.12 | 1,980,599 | +1.15(+1.56%) |
Nov 01, 2016 | 74.63 | 74.75 | 73.46 | 73.97 | 1,927,127 | -0.34(-0.46%) |
Oct 31, 2016 | 74.40 | 74.73 | 73.88 | 74.31 | 1,543,765 | +0.14(+0.19%) |
Oct 28, 2016 | 74.33 | 74.77 | 73.63 | 74.17 | 1,482,583 | -0.16(-0.21%) |
Oct 27, 2016 | 74.72 | 75.29 | 73.64 | 74.33 | 3,237,491 | -2.02(-2.64%) |
Oct 26, 2016 | 76.46 | 77.04 | 76.04 | 76.35 | 2,240,889 | -0.36(-0.47%) |
Oct 25, 2016 | 76.58 | 77.22 | 76.58 | 76.71 | 1,340,294 | -0.16(-0.20%) |
Oct 24, 2016 | 77.54 | 77.58 | 76.82 | 76.87 | 1,417,817 | -0.41(-0.53%) |
Oct 21, 2016 | 76.56 | 77.37 | 76.48 | 77.28 | 1,314,897 | +0.33(+0.42%) |
Oct 20, 2016 | 77.08 | 77.40 | 76.95 | 76.95 | 1,254,578 | -0.21(-0.27%) |
Oct 19, 2016 | 77.21 | 77.51 | 76.87 | 77.16 | 787,512 | -0.12(-0.15%) |
Oct 18, 2016 | 77.34 | 77.68 | 76.84 | 77.28 | 859,291 | +0.27(+0.35%) |
Oct 17, 2016 | 78.35 | 78.35 | 76.93 | 77.01 | 1,191,808 | -1.27(-1.62%) |
Oct 14, 2016 | 77.42 | 78.44 | 77.22 | 78.28 | 1,769,706 | +1.13(+1.46%) |
Oct 13, 2016 | 76.94 | 77.37 | 76.65 | 77.15 | 1,316,200 | -0.26(-0.34%) |
Oct 12, 2016 | 77.02 | 77.64 | 76.91 | 77.41 | 1,263,282 | +0.25(+0.33%) |
Oct 11, 2016 | 77.30 | 77.56 | 76.94 | 77.16 | 1,797,384 | -0.13(-0.17%) |
Oct 10, 2016 | 77.40 | 77.66 | 77.04 | 77.29 | 1,465,328 | +0.22(+0.28%) |
Oct 07, 2016 | 77.17 | 77.46 | 76.79 | 77.08 | 1,137,006 | -0.27(-0.36%) |
Oct 06, 2016 | 77.21 | 77.60 | 77.01 | 77.35 | 1,763,257 | +0.10(+0.12%) |
Oct 05, 2016 | 77.38 | 77.56 | 76.61 | 77.25 | 1,975,281 | +0.10(+0.13%) |
Oct 04, 2016 | 77.44 | 77.74 | 76.53 | 77.16 | 1,915,524 | -0.10(-0.13%) |
Oct 03, 2016 | 77.28 | 77.79 | 77.03 | 77.26 | 1,448,605 | -0.33(-0.43%) |
Sep 30, 2016 | 78.32 | 78.38 | 77.41 | 77.60 | 2,783,175 | -0.15(-0.19%) |
Sep 29, 2016 | 78.70 | 79.12 | 77.36 | 77.74 | 4,024,485 | -1.19(-1.50%) |
Sep 28, 2016 | 78.37 | 79.00 | 77.76 | 78.93 | 2,278,817 | +0.45(+0.58%) |
Sep 27, 2016 | 78.34 | 78.88 | 77.98 | 78.48 | 2,027,814 | +0.33(+0.42%) |
Sep 26, 2016 | 78.83 | 78.83 | 77.97 | 78.15 | 1,850,268 | -0.91(-1.15%) |
Sep 23, 2016 | 80.19 | 80.34 | 78.96 | 79.06 | 2,407,714 | -1.43(-1.78%) |
Sep 22, 2016 | 81.16 | 81.25 | 80.37 | 80.49 | 1,550,384 | -0.36(-0.45%) |
Sep 21, 2016 | 80.91 | 81.40 | 80.34 | 80.86 | 2,465,494 | -0.02(-0.03%) |
Sep 20, 2016 | 81.59 | 81.92 | 80.88 | 80.88 | 1,631,678 | -0.61(-0.75%) |
Sep 19, 2016 | 81.63 | 81.92 | 81.43 | 81.49 | 1,559,010 | +0.08(+0.10%) |
Sep 16, 2016 | 80.93 | 81.52 | 80.45 | 81.40 | 2,991,456 | +0.27(+0.34%) |
Sep 15, 2016 | 79.78 | 81.35 | 79.78 | 81.13 | 1,549,850 | +1.28(+1.61%) |
Sep 14, 2016 | 80.14 | 80.35 | 79.71 | 79.85 | 2,230,680 | -0.17(-0.21%) |
Sep 13, 2016 | 79.72 | 80.40 | 79.37 | 80.02 | 2,195,166 | -0.30(-0.37%) |
Sep 12, 2016 | 78.60 | 80.45 | 78.41 | 80.31 | 2,176,447 | +1.58(+2.01%) |
Sep 09, 2016 | 78.72 | 79.93 | 78.69 | 78.73 | 1,988,796 | -0.32(-0.40%) |
Sep 08, 2016 | 78.98 | 79.40 | 78.93 | 79.05 | 1,212,085 | -0.24(-0.31%) |
Sep 07, 2016 | 79.36 | 79.56 | 78.35 | 79.30 | 1,486,598 | -0.22(-0.27%) |
Sep 06, 2016 | 80.08 | 80.26 | 79.00 | 79.51 | 1,704,678 | -0.60(-0.75%) |
Sep 02, 2016 | 80.52 | 80.11 | 80.11 | 80.11 | 1,579,368 | -0.14(-0.17%) |