Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.29 | 107.03 | 106.29 | 106.82 | 372,061 | +0.40(+0.38%) |
Sep 28, 2017 | 106.25 | 106.46 | 105.72 | 106.42 | 1,069,794 | +0.38(+0.35%) |
Sep 27, 2017 | 105.72 | 106.48 | 105.42 | 106.04 | 361,132 | +1.65(+1.58%) |
Sep 26, 2017 | 104.47 | 104.79 | 104.17 | 104.39 | 177,533 | +0.02(+0.02%) |
Sep 25, 2017 | 104.79 | 105.06 | 103.78 | 104.38 | 168,745 | -0.64(-0.61%) |
Sep 22, 2017 | 104.60 | 105.03 | 104.42 | 105.02 | 58,900 | +0.09(+0.08%) |
Sep 21, 2017 | 104.44 | 105.15 | 104.25 | 104.93 | 95,223 | +0.37(+0.36%) |
Sep 20, 2017 | 104.06 | 104.92 | 103.58 | 104.56 | 128,752 | +0.57(+0.55%) |
Sep 19, 2017 | 103.28 | 104.30 | 103.08 | 103.99 | 69,113 | +0.82(+0.79%) |
Sep 18, 2017 | 102.28 | 103.30 | 102.28 | 103.17 | 86,725 | +1.15(+1.12%) |
Sep 15, 2017 | 101.23 | 102.05 | 101.23 | 102.02 | 63,042 | +0.24(+0.23%) |
Sep 14, 2017 | 101.90 | 102.22 | 101.68 | 101.78 | 172,571 | -0.19(-0.19%) |
Sep 13, 2017 | 101.57 | 102.01 | 101.38 | 101.98 | 482,436 | +0.19(+0.19%) |
Sep 12, 2017 | 100.74 | 101.95 | 100.74 | 101.78 | 83,091 | +1.41(+1.41%) |
Sep 11, 2017 | 99.49 | 100.66 | 99.49 | 100.37 | 74,529 | +1.84(+1.87%) |
Sep 08, 2017 | 98.01 | 99.17 | 97.99 | 98.53 | 91,538 | +0.36(+0.36%) |
Sep 07, 2017 | 99.47 | 99.55 | 97.89 | 98.18 | 165,315 | -1.19(-1.20%) |
Sep 06, 2017 | 99.60 | 99.81 | 99.07 | 99.37 | 35,297 | +0.21(+0.21%) |
Sep 05, 2017 | 100.67 | 100.67 | 98.82 | 99.15 | 70,726 | -2.21(-2.18%) |
Sep 01, 2017 | 100.94 | 101.73 | 100.83 | 101.37 | 70,100 | +0.64(+0.63%) |
Aug 31, 2017 | 101.11 | 101.22 | 100.64 | 100.73 | 20,573 | -0.09(-0.09%) |
Aug 30, 2017 | 100.59 | 101.21 | 100.58 | 100.81 | 45,855 | +0.44(+0.44%) |
Aug 29, 2017 | 99.71 | 100.55 | 99.54 | 100.37 | 40,903 | -0.46(-0.46%) |
Aug 28, 2017 | 101.40 | 101.42 | 100.57 | 100.83 | 25,381 | -0.33(-0.33%) |
Aug 25, 2017 | 101.25 | 101.79 | 101.16 | 101.16 | 67,667 | +0.18(+0.18%) |
Aug 24, 2017 | 101.27 | 101.33 | 100.77 | 100.98 | 49,452 | +0.09(+0.09%) |
Aug 23, 2017 | 100.36 | 101.45 | 100.10 | 100.89 | 33,710 | -0.13(-0.13%) |
Aug 22, 2017 | 100.40 | 101.21 | 100.40 | 101.03 | 157,205 | +1.11(+1.11%) |
Aug 21, 2017 | 100.14 | 100.17 | 99.55 | 99.92 | 52,705 | -0.24(-0.24%) |
Aug 18, 2017 | 99.82 | 100.84 | 99.70 | 100.16 | 82,502 | +0.00(+0.00%) |
Aug 17, 2017 | 101.78 | 101.93 | 100.14 | 100.16 | 182,849 | -1.94(-1.90%) |
Aug 16, 2017 | 102.73 | 102.84 | 101.85 | 102.09 | 53,307 | -0.28(-0.27%) |
Aug 15, 2017 | 102.91 | 103.05 | 102.29 | 102.37 | 108,957 | +0.29(+0.29%) |
Aug 14, 2017 | 101.37 | 102.31 | 101.37 | 102.08 | 39,143 | +1.63(+1.62%) |
Aug 11, 2017 | 100.92 | 101.33 | 100.23 | 100.45 | 88,286 | -0.42(-0.41%) |
Aug 10, 2017 | 102.34 | 102.34 | 100.81 | 100.87 | 98,524 | -2.03(-1.98%) |
Aug 09, 2017 | 102.42 | 102.93 | 102.25 | 102.90 | 50,666 | -0.35(-0.34%) |
Aug 08, 2017 | 103.21 | 104.39 | 103.14 | 103.26 | 130,023 | -0.07(-0.07%) |
Aug 07, 2017 | 103.43 | 103.48 | 103.12 | 103.33 | 37,908 | +0.04(+0.04%) |
Aug 04, 2017 | 103.36 | 103.78 | 103.06 | 103.28 | 76,267 | +0.73(+0.71%) |
Aug 03, 2017 | 102.80 | 102.90 | 102.44 | 102.56 | 43,230 | -0.52(-0.50%) |
Aug 02, 2017 | 103.05 | 103.17 | 102.53 | 103.07 | 187,921 | -0.03(-0.03%) |
Aug 01, 2017 | 102.89 | 103.12 | 102.64 | 103.10 | 86,441 | +0.83(+0.81%) |
Jul 31, 2017 | 101.84 | 102.63 | 101.84 | 102.27 | 106,795 | +0.75(+0.73%) |
Jul 28, 2017 | 101.66 | 101.91 | 101.19 | 101.53 | 75,952 | -0.44(-0.43%) |
Jul 27, 2017 | 102.83 | 102.83 | 101.45 | 101.96 | 112,408 | -0.62(-0.61%) |
Jul 26, 2017 | 103.56 | 103.76 | 102.39 | 102.58 | 375,739 | -0.53(-0.52%) |
Jul 25, 2017 | 103.04 | 103.64 | 102.97 | 103.12 | 347,214 | +1.30(+1.27%) |
Jul 24, 2017 | 101.39 | 102.03 | 101.39 | 101.82 | 33,123 | +0.37(+0.37%) |
Jul 21, 2017 | 101.23 | 101.86 | 101.21 | 101.45 | 45,290 | -0.06(-0.06%) |
Jul 20, 2017 | 101.59 | 101.94 | 101.23 | 101.51 | 59,188 | +0.01(+0.01%) |
Jul 19, 2017 | 101.71 | 101.80 | 101.06 | 101.50 | 56,253 | +0.12(+0.12%) |
Jul 18, 2017 | 100.92 | 101.53 | 100.76 | 101.38 | 50,438 | -0.16(-0.16%) |
Jul 17, 2017 | 101.74 | 101.80 | 101.28 | 101.53 | 47,469 | -0.28(-0.28%) |
Jul 14, 2017 | 101.11 | 102.11 | 100.58 | 101.82 | 61,326 | -0.51(-0.49%) |
Jul 13, 2017 | 101.80 | 102.33 | 101.74 | 102.33 | 98,332 | +0.62(+0.61%) |
Jul 12, 2017 | 101.38 | 101.89 | 101.21 | 101.70 | 94,802 | +0.17(+0.17%) |
Jul 11, 2017 | 102.04 | 102.04 | 101.12 | 101.53 | 99,044 | -0.52(-0.50%) |
Jul 10, 2017 | 101.90 | 102.38 | 101.69 | 102.05 | 322,422 | -0.02(-0.02%) |
Jul 07, 2017 | 101.95 | 102.25 | 101.46 | 102.07 | 317,739 | +0.56(+0.55%) |
Jul 06, 2017 | 102.24 | 102.63 | 101.45 | 101.51 | 148,202 | -0.86(-0.84%) |
Jul 05, 2017 | 102.16 | 102.55 | 101.63 | 102.37 | 217,096 | +0.44(+0.44%) |
Jul 03, 2017 | 101.27 | 102.64 | 101.27 | 101.93 | 68,396 | +1.23(+1.23%) |
Jun 30, 2017 | 101.41 | 101.41 | 100.52 | 100.69 | 107,248 | -0.11(-0.11%) |
Jun 29, 2017 | 102.21 | 102.28 | 100.06 | 100.80 | 101,055 | +0.66(+0.66%) |
Jun 28, 2017 | 99.09 | 100.23 | 99.09 | 100.14 | 80,464 | +1.63(+1.66%) |
Jun 27, 2017 | 98.36 | 99.28 | 98.17 | 98.51 | 73,466 | +0.62(+0.64%) |
Jun 26, 2017 | 97.78 | 98.41 | 97.41 | 97.88 | 89,374 | +0.44(+0.45%) |
Jun 23, 2017 | 98.25 | 98.25 | 97.18 | 97.44 | 49,172 | -0.24(-0.24%) |
Jun 22, 2017 | 97.98 | 98.09 | 97.42 | 97.68 | 80,584 | -0.52(-0.53%) |
Jun 21, 2017 | 99.09 | 99.09 | 98.06 | 98.20 | 247,407 | -0.70(-0.71%) |
Jun 20, 2017 | 99.65 | 99.65 | 98.88 | 98.90 | 48,020 | -0.84(-0.84%) |
Jun 19, 2017 | 99.20 | 100.00 | 99.20 | 99.74 | 83,482 | +1.04(+1.05%) |
Jun 16, 2017 | 98.97 | 99.01 | 98.49 | 98.71 | 103,147 | -0.19(-0.19%) |
Jun 15, 2017 | 98.80 | 99.49 | 98.72 | 98.89 | 86,306 | -0.56(-0.56%) |
Jun 14, 2017 | 98.66 | 99.56 | 97.95 | 99.45 | 283,606 | +0.13(+0.13%) |
Jun 13, 2017 | 99.11 | 99.72 | 99.11 | 99.32 | 210,910 | +0.58(+0.58%) |
Jun 12, 2017 | 98.88 | 99.44 | 98.24 | 98.74 | 128,013 | -0.05(-0.05%) |
Jun 09, 2017 | 97.68 | 98.96 | 97.35 | 98.80 | 235,657 | +1.62(+1.67%) |
Jun 08, 2017 | 95.91 | 97.79 | 95.91 | 97.18 | 126,631 | +1.27(+1.32%) |
Jun 07, 2017 | 95.26 | 96.10 | 95.21 | 95.91 | 119,878 | +0.89(+0.94%) |
Jun 06, 2017 | 94.70 | 95.34 | 94.44 | 95.02 | 104,950 | -0.35(-0.37%) |
Jun 05, 2017 | 95.22 | 96.02 | 95.22 | 95.37 | 85,924 | +0.27(+0.29%) |
Jun 02, 2017 | 94.68 | 95.63 | 94.50 | 95.10 | 151,737 | -0.31(-0.32%) |
Jun 01, 2017 | 94.72 | 95.41 | 94.06 | 95.41 | 402,029 | +1.15(+1.22%) |
May 31, 2017 | 95.24 | 95.24 | 93.49 | 94.26 | 132,499 | -0.87(-0.91%) |
May 30, 2017 | 95.64 | 95.64 | 94.95 | 95.12 | 73,351 | -0.83(-0.87%) |
May 26, 2017 | 95.94 | 96.20 | 95.85 | 95.95 | 62,999 | -0.17(-0.17%) |
May 25, 2017 | 96.29 | 96.68 | 95.92 | 96.12 | 140,070 | +0.09(+0.09%) |
May 24, 2017 | 96.08 | 96.13 | 95.59 | 96.03 | 80,323 | +0.02(+0.02%) |
May 23, 2017 | 95.27 | 96.26 | 94.78 | 96.02 | 64,539 | +0.93(+0.98%) |
May 22, 2017 | 95.14 | 95.33 | 94.53 | 95.09 | 108,507 | +0.24(+0.25%) |
May 19, 2017 | 94.18 | 95.46 | 94.18 | 94.85 | 114,743 | +0.89(+0.95%) |
May 18, 2017 | 93.51 | 94.51 | 93.35 | 93.95 | 153,928 | +0.25(+0.26%) |
May 17, 2017 | 95.25 | 95.67 | 93.30 | 93.71 | 174,228 | -3.35(-3.45%) |
May 16, 2017 | 97.03 | 97.19 | 96.60 | 97.05 | 78,823 | +0.19(+0.19%) |
May 15, 2017 | 96.31 | 97.05 | 96.31 | 96.87 | 64,664 | +0.82(+0.86%) |
May 12, 2017 | 95.95 | 96.08 | 95.38 | 96.04 | 116,049 | -0.33(-0.34%) |
May 11, 2017 | 96.65 | 96.74 | 95.58 | 96.37 | 118,481 | -0.63(-0.65%) |
May 10, 2017 | 96.56 | 97.04 | 96.48 | 97.00 | 90,806 | +0.30(+0.31%) |
May 09, 2017 | 97.25 | 97.59 | 96.44 | 96.70 | 1,485,385 | -0.27(-0.28%) |
May 08, 2017 | 97.03 | 97.24 | 96.77 | 96.97 | 68,383 | -0.04(-0.04%) |
May 05, 2017 | 97.50 | 97.56 | 96.64 | 97.01 | 137,703 | -0.24(-0.25%) |
May 04, 2017 | 97.70 | 97.87 | 96.83 | 97.25 | 238,737 | +0.19(+0.20%) |
May 03, 2017 | 96.20 | 97.13 | 96.14 | 97.05 | 405,365 | +0.56(+0.58%) |
May 02, 2017 | 96.64 | 96.74 | 95.89 | 96.49 | 348,436 | +0.00(+0.00%) |
May 01, 2017 | 96.32 | 97.03 | 95.97 | 96.49 | 398,000 | +0.60(+0.63%) |
Apr 28, 2017 | 96.71 | 96.96 | 95.89 | 95.89 | 155,404 | -1.03(-1.06%) |
Apr 27, 2017 | 97.66 | 97.66 | 96.43 | 96.92 | 170,194 | -0.65(-0.67%) |
Apr 26, 2017 | 97.34 | 98.34 | 97.34 | 97.57 | 250,828 | +0.07(+0.07%) |
Apr 25, 2017 | 97.62 | 98.06 | 97.47 | 97.50 | 250,969 | +0.79(+0.81%) |
Apr 24, 2017 | 96.53 | 97.28 | 96.52 | 96.72 | 211,939 | +2.12(+2.24%) |
Apr 21, 2017 | 95.33 | 95.57 | 94.45 | 94.60 | 235,676 | -0.73(-0.77%) |
Apr 20, 2017 | 94.30 | 95.57 | 94.10 | 95.33 | 290,379 | +1.62(+1.73%) |
Apr 19, 2017 | 94.35 | 94.85 | 93.50 | 93.72 | 367,874 | -0.08(-0.08%) |
Apr 18, 2017 | 94.09 | 94.40 | 93.10 | 93.79 | 224,652 | -0.68(-0.72%) |
Apr 17, 2017 | 93.11 | 94.59 | 92.82 | 94.48 | 167,177 | +1.57(+1.69%) |
Apr 13, 2017 | 93.70 | 94.79 | 92.91 | 92.91 | 323,185 | -1.16(-1.23%) |
Apr 12, 2017 | 94.82 | 94.90 | 93.92 | 94.07 | 211,093 | -0.89(-0.93%) |
Apr 11, 2017 | 94.68 | 94.95 | 93.76 | 94.95 | 245,073 | -0.12(-0.13%) |
Apr 10, 2017 | 95.49 | 95.99 | 94.71 | 95.08 | 210,423 | -0.39(-0.41%) |
Apr 07, 2017 | 95.18 | 96.04 | 94.90 | 95.47 | 211,478 | -0.34(-0.35%) |
Apr 06, 2017 | 95.27 | 96.18 | 94.62 | 95.80 | 186,407 | +0.55(+0.58%) |
Apr 05, 2017 | 96.89 | 97.33 | 95.19 | 95.26 | 218,892 | -0.71(-0.74%) |
Apr 04, 2017 | 95.80 | 96.24 | 95.59 | 95.96 | 224,920 | -0.30(-0.31%) |
Apr 03, 2017 | 96.61 | 96.85 | 95.06 | 96.26 | 2,424,401 | -0.29(-0.30%) |
Mar 31, 2017 | 97.12 | 97.26 | 96.56 | 96.56 | 174,978 | -0.77(-0.79%) |
Mar 30, 2017 | 96.02 | 97.58 | 95.97 | 97.33 | 362,460 | +1.35(+1.41%) |
Mar 29, 2017 | 96.34 | 96.46 | 95.72 | 95.97 | 195,662 | -0.31(-0.32%) |
Mar 28, 2017 | 94.84 | 96.74 | 94.69 | 96.28 | 1,571,208 | +1.33(+1.40%) |
Mar 27, 2017 | 93.38 | 95.05 | 92.98 | 94.95 | 1,010,578 | -0.50(-0.52%) |
Mar 24, 2017 | 95.64 | 96.12 | 94.72 | 95.45 | 242,841 | +0.12(+0.13%) |
Mar 23, 2017 | 95.04 | 96.46 | 94.86 | 95.33 | 270,788 | +0.22(+0.23%) |
Mar 22, 2017 | 94.66 | 95.55 | 93.96 | 95.11 | 546,362 | -0.18(-0.19%) |
Mar 21, 2017 | 98.91 | 98.91 | 95.08 | 95.28 | 551,373 | -3.26(-3.31%) |
Mar 20, 2017 | 99.34 | 99.43 | 98.52 | 98.55 | 90,808 | -1.01(-1.02%) |
Mar 17, 2017 | 100.80 | 100.80 | 99.52 | 99.56 | 204,712 | -1.05(-1.04%) |
Mar 16, 2017 | 100.45 | 101.08 | 100.33 | 100.61 | 163,500 | +0.51(+0.51%) |
Mar 15, 2017 | 100.50 | 100.93 | 99.70 | 100.10 | 237,367 | -0.17(-0.17%) |
Mar 14, 2017 | 100.11 | 100.31 | 99.46 | 100.27 | 159,978 | -0.15(-0.15%) |
Mar 13, 2017 | 100.59 | 100.67 | 99.98 | 100.42 | 199,109 | +0.09(+0.09%) |
Mar 10, 2017 | 100.98 | 100.99 | 99.61 | 100.33 | 347,509 | -0.05(-0.05%) |
Mar 09, 2017 | 100.37 | 101.00 | 100.05 | 100.38 | 172,950 | +0.24(+0.24%) |
Mar 08, 2017 | 101.19 | 101.49 | 100.05 | 100.14 | 127,208 | +0.08(+0.08%) |
Mar 07, 2017 | 100.40 | 100.59 | 99.89 | 100.06 | 76,591 | -0.42(-0.42%) |
Mar 06, 2017 | 100.53 | 100.67 | 99.83 | 100.49 | 113,717 | -0.49(-0.49%) |
Mar 03, 2017 | 100.65 | 101.30 | 100.65 | 100.98 | 122,801 | +0.43(+0.43%) |
Mar 02, 2017 | 102.39 | 102.39 | 100.55 | 100.55 | 159,995 | -1.62(-1.59%) |
Mar 01, 2017 | 101.43 | 102.56 | 101.42 | 102.17 | 336,755 | +2.74(+2.75%) |
Feb 28, 2017 | 99.39 | 99.54 | 98.88 | 99.44 | 136,709 | -0.41(-0.41%) |
Feb 27, 2017 | 99.27 | 99.99 | 99.27 | 99.84 | 103,593 | +0.55(+0.55%) |
Feb 24, 2017 | 98.99 | 99.46 | 98.83 | 99.30 | 66,854 | -0.79(-0.79%) |
Feb 23, 2017 | 100.24 | 100.42 | 99.51 | 100.09 | 97,093 | +0.00(+0.00%) |
Feb 22, 2017 | 99.62 | 100.42 | 99.57 | 100.09 | 140,249 | -0.01(-0.01%) |
Feb 21, 2017 | 99.95 | 100.29 | 99.77 | 100.10 | 220,060 | +0.57(+0.58%) |
Feb 17, 2017 | 99.53 | 99.53 | 99.53 | 0 | -0.09(-0.09%) | |
Feb 16, 2017 | 99.91 | 99.94 | 99.00 | 99.61 | 138,660 | -0.39(-0.39%) |
Feb 15, 2017 | 99.57 | 100.29 | 99.02 | 100.00 | 151,445 | +1.05(+1.06%) |
Feb 14, 2017 | 97.66 | 99.04 | 97.47 | 98.95 | 87,554 | +1.32(+1.36%) |
Feb 13, 2017 | 97.05 | 98.12 | 97.05 | 97.63 | 99,186 | +1.08(+1.11%) |
Feb 10, 2017 | 96.89 | 96.97 | 96.30 | 96.55 | 107,364 | +0.16(+0.16%) |
Feb 09, 2017 | 95.34 | 96.46 | 95.19 | 96.39 | 90,027 | +1.38(+1.45%) |
Feb 08, 2017 | 95.58 | 95.58 | 94.59 | 95.02 | 172,778 | -0.85(-0.88%) |
Feb 07, 2017 | 96.51 | 96.65 | 95.76 | 95.86 | 228,248 | -0.26(-0.27%) |
Feb 06, 2017 | 96.15 | 96.75 | 95.98 | 96.12 | 91,588 | -0.37(-0.38%) |
Feb 03, 2017 | 95.77 | 96.63 | 95.44 | 96.49 | 128,781 | +2.38(+2.53%) |
Feb 02, 2017 | 94.05 | 94.61 | 93.62 | 94.11 | 113,895 | -0.50(-0.53%) |
Feb 01, 2017 | 95.32 | 95.68 | 94.35 | 94.61 | 750,309 | +0.19(+0.20%) |
Jan 31, 2017 | 94.58 | 95.18 | 93.92 | 94.43 | 153,424 | -0.71(-0.74%) |
Jan 30, 2017 | 95.30 | 95.30 | 94.21 | 95.13 | 400,452 | -0.75(-0.78%) |
Jan 27, 2017 | 96.22 | 96.22 | 95.73 | 95.88 | 85,492 | -0.40(-0.41%) |
Jan 26, 2017 | 96.16 | 96.47 | 95.86 | 96.28 | 61,637 | +0.21(+0.22%) |
Jan 25, 2017 | 95.55 | 96.14 | 95.25 | 96.07 | 128,793 | +1.47(+1.56%) |
Jan 24, 2017 | 93.71 | 94.93 | 93.36 | 94.59 | 61,674 | +1.23(+1.31%) |
Jan 23, 2017 | 93.50 | 93.90 | 92.93 | 93.37 | 65,919 | -0.41(-0.44%) |
Jan 20, 2017 | 93.47 | 94.08 | 93.39 | 93.78 | 62,372 | +0.51(+0.54%) |
Jan 19, 2017 | 93.99 | 94.14 | 93.06 | 93.27 | 67,952 | -0.49(-0.53%) |
Jan 18, 2017 | 93.38 | 93.81 | 92.50 | 93.76 | 177,177 | +0.66(+0.71%) |
Jan 17, 2017 | 94.83 | 94.83 | 92.95 | 93.10 | 106,672 | -2.42(-2.53%) |
Jan 13, 2017 | 95.52 | 95.52 | 95.52 | 0 | +0.50(+0.53%) | |
Jan 12, 2017 | 95.30 | 95.37 | 94.08 | 95.02 | 156,833 | -0.66(-0.69%) |
Jan 11, 2017 | 95.16 | 95.68 | 94.58 | 95.68 | 400,717 | +0.43(+0.45%) |
Jan 10, 2017 | 94.93 | 95.82 | 94.56 | 95.25 | 131,663 | +0.40(+0.42%) |
Jan 09, 2017 | 95.12 | 95.35 | 94.59 | 94.85 | 288,919 | -0.66(-0.69%) |
Jan 06, 2017 | 95.40 | 95.88 | 94.97 | 95.51 | 49,651 | +0.39(+0.41%) |
Jan 05, 2017 | 95.75 | 96.04 | 94.28 | 95.12 | 77,556 | -0.90(-0.94%) |
Jan 04, 2017 | 95.11 | 96.10 | 95.11 | 96.02 | 88,295 | +1.14(+1.20%) |
Jan 03, 2017 | 95.11 | 95.52 | 94.03 | 94.89 | 283,533 | +1.12(+1.20%) |
Dec 30, 2016 | 93.76 | 93.76 | 93.76 | 0 | +0.26(+0.27%) | |
Dec 29, 2016 | 94.28 | 94.42 | 93.06 | 93.51 | 34,776 | -0.73(-0.78%) |
Dec 28, 2016 | 95.36 | 95.36 | 94.16 | 94.24 | 43,988 | -1.00(-1.05%) |
Dec 27, 2016 | 95.23 | 95.26 | 95.06 | 95.24 | 76,864 | +0.24(+0.25%) |
Dec 23, 2016 | 95.00 | 95.00 | 95.00 | 0 | +0.26(+0.28%) | |
Dec 22, 2016 | 95.00 | 95.03 | 94.43 | 94.74 | 89,062 | -0.31(-0.33%) |
Dec 21, 2016 | 95.26 | 95.26 | 94.73 | 95.04 | 79,521 | -0.31(-0.32%) |
Dec 20, 2016 | 94.68 | 95.35 | 94.63 | 95.35 | 254,005 | +1.25(+1.33%) |
Dec 19, 2016 | 94.00 | 94.20 | 93.31 | 94.10 | 137,209 | +0.03(+0.03%) |
Dec 16, 2016 | 95.42 | 95.42 | 93.94 | 94.08 | 160,537 | -0.91(-0.96%) |
Dec 15, 2016 | 94.58 | 95.75 | 94.27 | 94.99 | 1,890,448 | +1.06(+1.13%) |
Dec 14, 2016 | 93.57 | 95.39 | 93.24 | 93.93 | 211,413 | -0.43(-0.46%) |
Dec 13, 2016 | 94.44 | 94.93 | 93.61 | 94.36 | 130,174 | +0.20(+0.21%) |
Dec 12, 2016 | 95.16 | 95.52 | 93.97 | 94.15 | 771,472 | -1.32(-1.38%) |
Dec 09, 2016 | 95.45 | 95.47 | 94.76 | 95.47 | 177,551 | +0.07(+0.07%) |
Dec 08, 2016 | 94.74 | 95.95 | 94.36 | 95.40 | 228,504 | +1.11(+1.17%) |
Dec 07, 2016 | 92.88 | 94.34 | 92.71 | 94.30 | 170,668 | +1.53(+1.65%) |
Dec 06, 2016 | 92.52 | 92.79 | 91.68 | 92.77 | 124,585 | +0.87(+0.95%) |
Dec 05, 2016 | 91.30 | 92.24 | 91.30 | 91.90 | 142,935 | +1.36(+1.50%) |
Dec 02, 2016 | 91.17 | 91.17 | 90.18 | 90.53 | 166,091 | -0.80(-0.88%) |
Dec 01, 2016 | 90.68 | 91.68 | 90.55 | 91.33 | 324,919 | +1.23(+1.37%) |
Nov 30, 2016 | 89.94 | 90.33 | 89.79 | 90.10 | 189,759 | +1.21(+1.36%) |
Nov 29, 2016 | 88.72 | 89.31 | 88.68 | 88.89 | 94,479 | +0.24(+0.27%) |
Nov 28, 2016 | 89.45 | 89.72 | 88.50 | 88.65 | 117,920 | -1.38(-1.53%) |
Nov 25, 2016 | 89.99 | 90.03 | 89.65 | 90.03 | 49,461 | +0.29(+0.32%) |
Nov 23, 2016 | 89.74 | 89.74 | 89.74 | 0 | +0.43(+0.48%) | |
Nov 22, 2016 | 89.54 | 89.61 | 88.72 | 89.31 | 342,565 | +0.04(+0.05%) |
Nov 21, 2016 | 89.38 | 89.38 | 88.78 | 89.27 | 104,945 | +0.33(+0.38%) |
Nov 18, 2016 | 88.94 | 89.22 | 88.62 | 88.93 | 91,970 | +0.08(+0.09%) |
Nov 17, 2016 | 87.76 | 88.91 | 87.62 | 88.85 | 263,494 | +1.15(+1.31%) |
Nov 16, 2016 | 87.87 | 88.39 | 87.41 | 87.70 | 491,377 | -1.08(-1.22%) |
Nov 15, 2016 | 88.15 | 88.79 | 87.02 | 88.78 | 538,404 | +0.18(+0.21%) |
Nov 14, 2016 | 87.69 | 89.38 | 87.63 | 88.60 | 436,209 | +1.82(+2.10%) |
Nov 11, 2016 | 85.66 | 86.82 | 85.62 | 86.78 | 377,999 | +0.53(+0.61%) |
Nov 10, 2016 | 84.54 | 86.98 | 84.54 | 86.25 | 318,349 | +2.80(+3.36%) |
Nov 09, 2016 | 81.45 | 83.89 | 80.90 | 83.45 | 208,655 | +3.42(+4.27%) |
Nov 08, 2016 | 79.71 | 80.41 | 79.37 | 80.03 | 93,392 | -0.10(-0.12%) |
Nov 07, 2016 | 79.12 | 80.15 | 79.12 | 80.13 | 1,836,135 | +2.10(+2.69%) |
Nov 04, 2016 | 78.32 | 78.78 | 77.82 | 78.03 | 58,746 | -0.23(-0.29%) |
Nov 03, 2016 | 78.32 | 78.83 | 78.13 | 78.25 | 37,239 | +0.06(+0.08%) |
Nov 02, 2016 | 78.48 | 78.57 | 77.96 | 78.19 | 52,946 | -0.74(-0.94%) |
Nov 01, 2016 | 79.40 | 79.60 | 78.29 | 78.93 | 198,922 | -0.29(-0.37%) |
Oct 31, 2016 | 79.55 | 79.66 | 79.22 | 79.22 | 324,221 | -0.06(-0.08%) |
Oct 28, 2016 | 79.74 | 79.88 | 78.79 | 79.28 | 59,739 | -0.30(-0.38%) |
Oct 27, 2016 | 79.81 | 80.02 | 79.38 | 79.58 | 111,083 | +0.13(+0.17%) |
Oct 26, 2016 | 78.76 | 79.53 | 78.76 | 79.45 | 28,872 | +0.33(+0.42%) |
Oct 25, 2016 | 79.28 | 79.46 | 78.99 | 79.12 | 73,940 | -0.33(-0.41%) |
Oct 24, 2016 | 79.38 | 79.62 | 79.25 | 79.44 | 23,689 | +0.45(+0.57%) |
Oct 21, 2016 | 78.28 | 79.05 | 78.22 | 78.99 | 51,200 | +0.21(+0.27%) |
Oct 20, 2016 | 78.57 | 79.24 | 78.47 | 78.78 | 168,640 | +0.19(+0.25%) |
Oct 19, 2016 | 77.92 | 78.73 | 77.91 | 78.59 | 54,683 | +0.91(+1.18%) |
Oct 18, 2016 | 77.68 | 77.74 | 77.29 | 77.67 | 55,213 | +0.67(+0.87%) |
Oct 17, 2016 | 77.38 | 77.57 | 76.81 | 77.01 | 42,801 | -0.40(-0.52%) |
Oct 14, 2016 | 77.96 | 78.25 | 77.13 | 77.41 | 156,303 | +0.38(+0.49%) |
Oct 13, 2016 | 77.24 | 77.24 | 76.22 | 77.03 | 47,026 | -0.95(-1.22%) |
Oct 12, 2016 | 78.00 | 78.42 | 77.89 | 77.98 | 282,011 | -0.03(-0.03%) |
Oct 11, 2016 | 78.72 | 78.87 | 77.62 | 78.01 | 37,216 | -0.92(-1.17%) |
Oct 10, 2016 | 78.96 | 79.27 | 78.86 | 78.93 | 282,880 | +0.40(+0.50%) |
Oct 07, 2016 | 78.75 | 78.76 | 78.03 | 78.54 | 44,173 | -0.10(-0.12%) |
Oct 06, 2016 | 78.69 | 78.74 | 78.12 | 78.63 | 46,815 | +0.04(+0.06%) |
Oct 05, 2016 | 77.67 | 78.76 | 77.67 | 78.59 | 42,512 | +1.30(+1.68%) |
Oct 04, 2016 | 77.13 | 77.88 | 76.94 | 77.29 | 43,702 | +0.35(+0.46%) |