Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 93.99 | 94.58 | 92.17 | 92.86 | 67,678 | -1.18(-1.26%) |
Sep 28, 2017 | 93.11 | 94.24 | 91.45 | 94.04 | 32,643 | +0.84(+0.90%) |
Sep 27, 2017 | 91.97 | 93.50 | 90.30 | 93.20 | 51,796 | +2.07(+2.27%) |
Sep 26, 2017 | 90.40 | 91.51 | 90.00 | 91.13 | 29,458 | +0.94(+1.04%) |
Sep 25, 2017 | 88.13 | 91.04 | 87.93 | 90.20 | 53,881 | +1.68(+1.89%) |
Sep 22, 2017 | 88.08 | 88.92 | 88.08 | 88.52 | 24,117 | +0.00(+0.00%) |
Sep 21, 2017 | 89.21 | 89.21 | 88.03 | 88.52 | 29,565 | -0.54(-0.61%) |
Sep 20, 2017 | 88.87 | 89.51 | 88.28 | 89.06 | 30,584 | +0.00(+0.00%) |
Sep 19, 2017 | 89.56 | 90.15 | 88.77 | 89.06 | 25,516 | -0.30(-0.33%) |
Sep 18, 2017 | 89.31 | 90.05 | 89.16 | 89.36 | 28,836 | -0.20(-0.22%) |
Sep 15, 2017 | 88.52 | 90.69 | 87.98 | 89.56 | 133,221 | +1.43(+1.62%) |
Sep 14, 2017 | 87.78 | 88.84 | 86.99 | 88.13 | 40,458 | +0.05(+0.06%) |
Sep 13, 2017 | 86.65 | 88.13 | 86.65 | 88.08 | 25,790 | +0.99(+1.13%) |
Sep 12, 2017 | 88.18 | 88.18 | 86.11 | 87.09 | 19,558 | +0.30(+0.34%) |
Sep 11, 2017 | 85.52 | 87.54 | 85.52 | 86.80 | 37,485 | +2.42(+2.86%) |
Sep 08, 2017 | 82.21 | 85.12 | 81.82 | 84.38 | 30,725 | +2.02(+2.45%) |
Sep 07, 2017 | 85.42 | 85.61 | 82.26 | 82.36 | 56,201 | -3.27(-3.82%) |
Sep 06, 2017 | 84.12 | 86.86 | 84.12 | 85.63 | 34,464 | +1.08(+1.27%) |
Sep 05, 2017 | 85.98 | 86.76 | 84.21 | 84.56 | 35,759 | -2.06(-2.37%) |
Sep 01, 2017 | 89.01 | 89.01 | 86.37 | 86.61 | 15,699 | +0.00(+0.00%) |
Aug 31, 2017 | 86.27 | 87.35 | 86.17 | 86.61 | 29,412 | +0.54(+0.63%) |
Aug 30, 2017 | 87.89 | 87.89 | 86.07 | 86.07 | 15,575 | -0.88(-1.01%) |
Aug 29, 2017 | 86.12 | 87.45 | 85.93 | 86.96 | 33,188 | +0.59(+0.68%) |
Aug 28, 2017 | 90.48 | 90.97 | 86.22 | 86.37 | 44,005 | -3.77(-4.18%) |
Aug 25, 2017 | 91.02 | 91.02 | 89.94 | 90.14 | 78,864 | -0.59(-0.65%) |
Aug 24, 2017 | 90.77 | 91.02 | 90.48 | 90.73 | 21,537 | +0.24(+0.27%) |
Aug 23, 2017 | 90.04 | 92.00 | 89.99 | 90.48 | 17,955 | -0.15(-0.16%) |
Aug 22, 2017 | 90.19 | 90.92 | 90.19 | 90.63 | 22,515 | +0.88(+0.98%) |
Aug 21, 2017 | 89.50 | 90.24 | 88.42 | 89.75 | 22,944 | +0.29(+0.33%) |
Aug 18, 2017 | 88.87 | 89.60 | 88.67 | 89.45 | 30,498 | -0.05(-0.05%) |
Aug 17, 2017 | 90.24 | 91.17 | 89.35 | 89.50 | 22,963 | -0.69(-0.76%) |
Aug 16, 2017 | 90.33 | 90.68 | 89.99 | 90.19 | 13,263 | +0.20(+0.22%) |
Aug 15, 2017 | 90.77 | 90.77 | 89.75 | 89.99 | 13,210 | -0.59(-0.65%) |
Aug 14, 2017 | 90.38 | 90.97 | 89.45 | 90.58 | 19,016 | +0.93(+1.04%) |
Aug 11, 2017 | 91.85 | 92.05 | 89.50 | 89.65 | 30,410 | -1.96(-2.14%) |
Aug 10, 2017 | 91.71 | 92.10 | 91.02 | 91.61 | 30,841 | -0.15(-0.16%) |
Aug 09, 2017 | 90.58 | 92.29 | 90.48 | 91.75 | 40,230 | +1.03(+1.13%) |
Aug 08, 2017 | 90.29 | 92.00 | 90.24 | 90.73 | 35,182 | +0.39(+0.43%) |
Aug 07, 2017 | 91.31 | 91.56 | 89.94 | 90.33 | 45,430 | -1.08(-1.18%) |
Aug 04, 2017 | 91.56 | 91.85 | 91.31 | 91.41 | 29,954 | +0.00(+0.00%) |
Aug 03, 2017 | 94.59 | 96.85 | 91.12 | 91.41 | 40,421 | -5.63(-5.80%) |
Aug 02, 2017 | 97.43 | 97.43 | 96.65 | 97.04 | 15,922 | -0.34(-0.35%) |
Aug 01, 2017 | 98.02 | 98.49 | 96.75 | 97.38 | 22,421 | -0.59(-0.60%) |
Jul 31, 2017 | 97.83 | 98.61 | 96.99 | 97.97 | 31,291 | -0.20(-0.20%) |
Jul 28, 2017 | 96.31 | 98.22 | 95.96 | 98.17 | 19,485 | +1.71(+1.78%) |
Jul 27, 2017 | 96.80 | 97.43 | 95.62 | 96.45 | 21,440 | -0.24(-0.25%) |
Jul 26, 2017 | 97.58 | 97.58 | 96.65 | 96.70 | 16,871 | -0.64(-0.65%) |
Jul 25, 2017 | 97.04 | 97.68 | 96.70 | 97.34 | 28,600 | +0.93(+0.96%) |
Jul 24, 2017 | 96.60 | 96.60 | 95.38 | 96.41 | 19,739 | +0.10(+0.10%) |
Jul 21, 2017 | 97.34 | 97.34 | 95.52 | 96.31 | 32,855 | -0.20(-0.20%) |
Jul 20, 2017 | 95.96 | 96.70 | 95.77 | 96.50 | 26,909 | +0.59(+0.61%) |
Jul 19, 2017 | 95.18 | 95.96 | 94.84 | 95.92 | 20,878 | +0.88(+0.93%) |
Jul 18, 2017 | 95.13 | 95.28 | 93.37 | 95.03 | 29,945 | -0.49(-0.51%) |
Jul 17, 2017 | 94.69 | 96.06 | 94.50 | 95.52 | 39,629 | +0.83(+0.88%) |
Jul 14, 2017 | 91.95 | 94.74 | 91.90 | 94.69 | 70,241 | +2.79(+3.04%) |
Jul 13, 2017 | 93.37 | 93.37 | 91.17 | 91.90 | 75,208 | +1.27(+1.40%) |
Jul 12, 2017 | 90.77 | 91.46 | 89.40 | 90.63 | 25,956 | +0.29(+0.33%) |
Jul 11, 2017 | 90.58 | 92.83 | 89.40 | 90.33 | 35,312 | +0.00(+0.00%) |
Jul 10, 2017 | 91.22 | 91.46 | 90.19 | 90.33 | 33,288 | -1.52(-1.65%) |
Jul 07, 2017 | 89.99 | 92.15 | 89.99 | 91.85 | 50,996 | +0.88(+0.97%) |
Jul 06, 2017 | 91.95 | 91.95 | 90.77 | 90.97 | 26,794 | -1.03(-1.12%) |
Jul 05, 2017 | 93.22 | 93.22 | 91.26 | 92.00 | 28,895 | -1.57(-1.67%) |
Jul 03, 2017 | 92.19 | 94.20 | 92.19 | 93.57 | 16,674 | +1.52(+1.65%) |
Jun 30, 2017 | 92.78 | 92.78 | 91.71 | 92.05 | 20,762 | -0.64(-0.69%) |
Jun 29, 2017 | 93.12 | 93.57 | 91.44 | 92.68 | 16,911 | +0.10(+0.11%) |
Jun 28, 2017 | 91.66 | 92.98 | 91.66 | 92.59 | 30,734 | +1.27(+1.39%) |
Jun 27, 2017 | 92.00 | 92.29 | 91.26 | 91.31 | 34,148 | -1.08(-1.17%) |
Jun 26, 2017 | 92.49 | 92.98 | 91.90 | 92.39 | 22,317 | +0.20(+0.21%) |
Jun 23, 2017 | 91.95 | 92.39 | 91.56 | 92.19 | 106,709 | +0.34(+0.37%) |
Jun 22, 2017 | 92.05 | 92.15 | 91.41 | 91.85 | 15,817 | -0.15(-0.16%) |
Jun 21, 2017 | 92.88 | 92.98 | 92.05 | 92.00 | 29,358 | -0.78(-0.84%) |
Jun 20, 2017 | 91.80 | 93.12 | 91.80 | 92.78 | 55,384 | +0.39(+0.42%) |
Jun 19, 2017 | 92.83 | 93.66 | 91.95 | 92.39 | 31,497 | -0.83(-0.89%) |
Jun 16, 2017 | 92.59 | 93.66 | 92.24 | 93.22 | 76,399 | +0.15(+0.16%) |
Jun 15, 2017 | 92.73 | 93.93 | 91.56 | 93.08 | 34,660 | -0.29(-0.31%) |
Jun 14, 2017 | 92.24 | 93.71 | 92.24 | 93.37 | 32,022 | +0.37(+0.40%) |
Jun 13, 2017 | 92.71 | 93.68 | 91.93 | 93.00 | 26,119 | +0.34(+0.37%) |
Jun 12, 2017 | 94.36 | 95.33 | 92.41 | 92.66 | 54,625 | -1.70(-1.81%) |
Jun 09, 2017 | 92.02 | 94.51 | 91.00 | 94.36 | 52,063 | +2.73(+2.97%) |
Jun 08, 2017 | 89.49 | 93.29 | 88.37 | 91.64 | 58,488 | +2.38(+2.67%) |
Jun 07, 2017 | 88.86 | 90.66 | 88.33 | 89.25 | 138,650 | +0.10(+0.11%) |
Jun 06, 2017 | 91.98 | 91.98 | 89.10 | 89.15 | 69,640 | -3.21(-3.48%) |
Jun 05, 2017 | 93.78 | 94.17 | 92.32 | 92.37 | 34,476 | -1.56(-1.66%) |
Jun 02, 2017 | 93.73 | 96.06 | 93.73 | 93.92 | 47,745 | -0.15(-0.16%) |
Jun 01, 2017 | 93.48 | 94.07 | 92.41 | 94.07 | 68,926 | +0.88(+0.94%) |
May 31, 2017 | 93.34 | 93.92 | 92.90 | 93.19 | 44,109 | +0.10(+0.10%) |
May 30, 2017 | 93.63 | 93.92 | 93.00 | 93.09 | 16,240 | -0.88(-0.93%) |
May 26, 2017 | 93.73 | 94.26 | 93.29 | 93.97 | 23,188 | +0.34(+0.36%) |
May 25, 2017 | 93.19 | 93.73 | 93.14 | 93.63 | 13,491 | +0.78(+0.84%) |
May 24, 2017 | 92.85 | 93.48 | 92.27 | 92.85 | 23,511 | +0.19(+0.21%) |
May 23, 2017 | 93.05 | 93.39 | 92.27 | 92.66 | 52,503 | -0.10(-0.11%) |
May 22, 2017 | 92.71 | 94.34 | 91.93 | 92.75 | 42,425 | +0.54(+0.58%) |
May 19, 2017 | 92.95 | 93.53 | 92.05 | 92.22 | 54,767 | -0.73(-0.79%) |
May 18, 2017 | 91.78 | 93.63 | 91.78 | 92.95 | 31,363 | +0.92(+1.00%) |
May 17, 2017 | 91.29 | 92.95 | 91.29 | 92.02 | 34,054 | -0.58(-0.63%) |
May 16, 2017 | 92.22 | 92.71 | 92.02 | 92.61 | 40,114 | +0.15(+0.16%) |
May 15, 2017 | 92.46 | 93.58 | 92.46 | 92.46 | 24,156 | -0.05(-0.05%) |
May 12, 2017 | 92.37 | 92.90 | 91.09 | 92.51 | 36,635 | -0.29(-0.31%) |
May 11, 2017 | 92.95 | 93.24 | 91.59 | 92.80 | 24,693 | -0.34(-0.37%) |
May 10, 2017 | 93.44 | 94.41 | 92.85 | 93.14 | 35,305 | -0.73(-0.78%) |
May 09, 2017 | 93.78 | 94.85 | 93.44 | 93.87 | 41,557 | +0.19(+0.21%) |
May 08, 2017 | 94.90 | 95.53 | 93.34 | 93.68 | 32,354 | -1.17(-1.23%) |
May 05, 2017 | 95.63 | 96.11 | 93.97 | 94.85 | 41,979 | -0.29(-0.31%) |
May 04, 2017 | 91.98 | 97.09 | 91.98 | 95.14 | 73,109 | -0.15(-0.15%) |
May 03, 2017 | 95.09 | 96.65 | 94.60 | 95.28 | 37,567 | -0.49(-0.51%) |
May 02, 2017 | 98.16 | 98.16 | 95.43 | 95.77 | 32,076 | -0.29(-0.30%) |
May 01, 2017 | 97.23 | 97.23 | 95.77 | 96.06 | 29,982 | -0.54(-0.55%) |
Apr 28, 2017 | 97.38 | 97.50 | 96.55 | 96.60 | 39,347 | -0.68(-0.70%) |
Apr 27, 2017 | 97.82 | 98.11 | 97.23 | 97.28 | 51,880 | -0.39(-0.40%) |
Apr 26, 2017 | 96.79 | 98.98 | 96.40 | 97.67 | 78,598 | +0.88(+0.91%) |
Apr 25, 2017 | 96.50 | 97.72 | 96.31 | 96.79 | 36,791 | +0.88(+0.91%) |
Apr 24, 2017 | 96.60 | 96.70 | 95.28 | 95.92 | 44,904 | +0.68(+0.72%) |
Apr 21, 2017 | 94.90 | 95.58 | 94.21 | 95.24 | 42,472 | +0.54(+0.57%) |
Apr 20, 2017 | 94.17 | 95.07 | 93.09 | 94.70 | 61,476 | +1.22(+1.30%) |
Apr 19, 2017 | 93.92 | 94.12 | 93.44 | 93.48 | 86,487 | +0.00(+0.00%) |
Apr 18, 2017 | 92.85 | 93.53 | 92.12 | 93.48 | 51,128 | +0.68(+0.73%) |
Apr 17, 2017 | 90.86 | 93.00 | 90.86 | 92.80 | 26,301 | +2.04(+2.25%) |
Apr 13, 2017 | 91.64 | 91.64 | 90.44 | 90.76 | 28,274 | -0.88(-0.96%) |
Apr 12, 2017 | 93.14 | 93.14 | 91.10 | 91.64 | 43,427 | -1.12(-1.21%) |
Apr 11, 2017 | 90.81 | 92.85 | 90.61 | 92.75 | 58,368 | +1.90(+2.09%) |
Apr 10, 2017 | 91.05 | 91.76 | 90.52 | 90.86 | 64,425 | +0.05(+0.05%) |
Apr 07, 2017 | 90.27 | 91.29 | 89.98 | 90.81 | 83,721 | +0.05(+0.05%) |
Apr 06, 2017 | 90.08 | 90.91 | 89.35 | 90.76 | 53,034 | +0.83(+0.92%) |
Apr 05, 2017 | 91.25 | 91.44 | 89.79 | 89.93 | 78,126 | -0.78(-0.86%) |
Apr 04, 2017 | 90.91 | 92.41 | 90.27 | 90.71 | 81,315 | +0.10(+0.11%) |
Apr 03, 2017 | 92.75 | 93.80 | 90.42 | 90.61 | 56,323 | -2.34(-2.51%) |
Mar 31, 2017 | 92.75 | 93.58 | 91.78 | 92.95 | 86,168 | +0.00(+0.00%) |
Mar 30, 2017 | 91.78 | 93.05 | 91.59 | 92.95 | 79,753 | +1.31(+1.43%) |
Mar 29, 2017 | 92.02 | 92.10 | 91.44 | 91.64 | 57,662 | -0.68(-0.74%) |
Mar 28, 2017 | 91.93 | 92.37 | 91.10 | 92.32 | 43,448 | +0.15(+0.16%) |
Mar 27, 2017 | 91.25 | 92.41 | 91.10 | 92.17 | 39,467 | +0.15(+0.16%) |
Mar 24, 2017 | 92.61 | 92.90 | 91.59 | 92.02 | 34,241 | -0.49(-0.53%) |
Mar 23, 2017 | 91.64 | 93.09 | 91.10 | 92.51 | 43,138 | +0.83(+0.90%) |
Mar 22, 2017 | 91.59 | 92.10 | 90.91 | 91.68 | 52,299 | -0.54(-0.58%) |
Mar 21, 2017 | 93.63 | 95.02 | 92.12 | 92.22 | 35,584 | -1.31(-1.40%) |
Mar 20, 2017 | 95.14 | 95.14 | 93.34 | 93.53 | 41,042 | -1.61(-1.69%) |
Mar 17, 2017 | 95.09 | 95.77 | 94.17 | 95.14 | 159,901 | -0.39(-0.41%) |
Mar 16, 2017 | 95.48 | 95.53 | 94.99 | 95.53 | 39,895 | +0.10(+0.10%) |
Mar 15, 2017 | 94.99 | 95.87 | 94.70 | 95.43 | 56,895 | +0.88(+0.93%) |
Mar 14, 2017 | 93.14 | 94.90 | 92.95 | 94.55 | 29,495 | +1.27(+1.36%) |
Mar 13, 2017 | 91.98 | 93.39 | 91.93 | 93.29 | 34,144 | +1.41(+1.54%) |
Mar 10, 2017 | 92.85 | 93.22 | 90.81 | 91.88 | 50,342 | -0.58(-0.63%) |
Mar 09, 2017 | 92.90 | 93.39 | 92.32 | 92.46 | 36,269 | +0.24(+0.26%) |
Mar 08, 2017 | 93.14 | 94.41 | 91.88 | 92.22 | 48,210 | -0.36(-0.39%) |
Mar 07, 2017 | 92.58 | 92.92 | 92.05 | 92.58 | 55,838 | +0.10(+0.10%) |
Mar 06, 2017 | 92.14 | 93.30 | 91.76 | 92.48 | 35,109 | -0.48(-0.52%) |
Mar 03, 2017 | 93.84 | 93.84 | 92.43 | 92.97 | 46,020 | -0.53(-0.57%) |
Mar 02, 2017 | 95.67 | 95.67 | 93.35 | 93.50 | 42,217 | -1.60(-1.68%) |
Mar 01, 2017 | 92.29 | 96.30 | 92.29 | 95.09 | 78,130 | +3.92(+4.30%) |
Feb 28, 2017 | 91.13 | 93.35 | 88.13 | 91.18 | 105,351 | +5.76(+6.74%) |
Feb 27, 2017 | 86.24 | 86.97 | 84.40 | 85.42 | 45,580 | -0.77(-0.90%) |
Feb 24, 2017 | 86.00 | 87.69 | 85.81 | 86.19 | 39,341 | +0.05(+0.06%) |
Feb 23, 2017 | 86.10 | 86.58 | 85.28 | 86.15 | 30,482 | +0.24(+0.28%) |
Feb 22, 2017 | 85.32 | 86.56 | 85.32 | 85.90 | 22,954 | +0.00(+0.00%) |
Feb 21, 2017 | 86.29 | 86.39 | 85.42 | 85.90 | 20,615 | -0.19(-0.22%) |
Feb 17, 2017 | 86.10 | 86.10 | 86.10 | 0 | -0.48(-0.56%) | |
Feb 16, 2017 | 86.63 | 87.02 | 86.19 | 86.58 | 19,434 | -0.15(-0.17%) |
Feb 15, 2017 | 85.71 | 86.77 | 85.13 | 86.73 | 48,860 | +0.82(+0.96%) |
Feb 14, 2017 | 85.13 | 85.90 | 84.50 | 85.90 | 38,972 | +0.58(+0.68%) |
Feb 13, 2017 | 84.99 | 85.42 | 83.87 | 85.32 | 18,453 | +0.58(+0.69%) |
Feb 10, 2017 | 84.07 | 84.79 | 84.07 | 84.74 | 15,358 | +0.48(+0.57%) |
Feb 09, 2017 | 82.91 | 84.26 | 82.91 | 84.26 | 19,796 | +1.31(+1.57%) |
Feb 08, 2017 | 83.34 | 84.21 | 82.71 | 82.95 | 19,455 | -0.77(-0.92%) |
Feb 07, 2017 | 84.40 | 84.94 | 83.39 | 83.73 | 31,634 | -0.44(-0.52%) |
Feb 06, 2017 | 84.74 | 84.94 | 83.92 | 84.16 | 19,819 | -0.68(-0.80%) |
Feb 03, 2017 | 84.50 | 84.99 | 84.16 | 84.84 | 19,075 | +1.06(+1.27%) |
Feb 02, 2017 | 83.68 | 84.60 | 83.68 | 83.78 | 17,011 | -0.10(-0.12%) |
Feb 01, 2017 | 84.45 | 84.94 | 83.66 | 83.87 | 21,042 | -0.15(-0.17%) |
Jan 31, 2017 | 83.29 | 84.11 | 83.10 | 84.02 | 36,281 | +0.53(+0.64%) |
Jan 30, 2017 | 83.78 | 84.16 | 83.22 | 83.49 | 28,270 | -0.87(-1.03%) |
Jan 27, 2017 | 84.07 | 84.55 | 83.44 | 84.36 | 21,293 | -0.53(-0.63%) |
Jan 26, 2017 | 85.47 | 85.47 | 84.45 | 84.89 | 23,415 | -0.63(-0.74%) |
Jan 25, 2017 | 85.86 | 86.15 | 85.32 | 85.52 | 39,928 | +0.87(+1.03%) |
Jan 24, 2017 | 83.00 | 84.74 | 82.71 | 84.65 | 31,507 | +1.50(+1.80%) |
Jan 23, 2017 | 83.20 | 83.29 | 81.84 | 83.15 | 29,726 | -0.44(-0.52%) |
Jan 20, 2017 | 83.15 | 83.63 | 82.57 | 83.58 | 47,889 | -0.10(-0.12%) |
Jan 19, 2017 | 83.82 | 84.02 | 82.86 | 83.68 | 24,474 | -0.73(-0.86%) |
Jan 18, 2017 | 83.97 | 85.47 | 83.44 | 84.40 | 28,040 | +0.92(+1.10%) |
Jan 17, 2017 | 83.85 | 84.16 | 83.32 | 83.49 | 28,261 | -0.63(-0.75%) |
Jan 13, 2017 | 84.11 | 84.11 | 84.11 | 0 | -0.15(-0.17%) | |
Jan 12, 2017 | 84.45 | 84.45 | 83.29 | 84.26 | 24,587 | -0.39(-0.46%) |
Jan 11, 2017 | 83.44 | 84.65 | 83.20 | 84.65 | 37,842 | +0.44(+0.52%) |
Jan 10, 2017 | 83.87 | 84.45 | 83.05 | 84.21 | 29,337 | +0.73(+0.87%) |
Jan 09, 2017 | 84.55 | 84.62 | 83.34 | 83.49 | 44,928 | -1.21(-1.43%) |
Jan 06, 2017 | 85.57 | 85.66 | 84.55 | 84.69 | 39,338 | -0.58(-0.68%) |
Jan 05, 2017 | 85.47 | 85.90 | 84.65 | 85.28 | 59,213 | -0.44(-0.51%) |
Jan 04, 2017 | 85.32 | 86.53 | 85.32 | 85.71 | 67,927 | +0.87(+1.03%) |
Jan 03, 2017 | 85.71 | 85.71 | 84.36 | 84.84 | 43,852 | -0.19(-0.23%) |
Dec 30, 2016 | 85.03 | 85.03 | 85.03 | 0 | -0.24(-0.28%) | |
Dec 29, 2016 | 85.61 | 85.61 | 84.84 | 85.28 | 35,470 | +0.05(+0.06%) |
Dec 28, 2016 | 85.61 | 85.66 | 84.99 | 85.23 | 24,962 | -0.48(-0.56%) |
Dec 27, 2016 | 86.24 | 86.24 | 85.32 | 85.71 | 22,933 | +0.05(+0.06%) |
Dec 23, 2016 | 85.66 | 85.66 | 85.66 | 0 | -0.44(-0.51%) | |
Dec 22, 2016 | 86.68 | 87.02 | 85.81 | 86.10 | 29,169 | -0.77(-0.89%) |
Dec 21, 2016 | 87.55 | 87.55 | 86.82 | 86.87 | 40,675 | -0.39(-0.44%) |
Dec 20, 2016 | 86.29 | 87.36 | 85.81 | 87.26 | 31,123 | +1.06(+1.23%) |
Dec 19, 2016 | 84.99 | 86.48 | 84.36 | 86.19 | 62,158 | +1.21(+1.42%) |
Dec 16, 2016 | 85.08 | 85.69 | 84.31 | 84.99 | 153,364 | +0.24(+0.29%) |
Dec 15, 2016 | 85.28 | 85.66 | 84.45 | 84.74 | 66,429 | -0.19(-0.23%) |
Dec 14, 2016 | 86.15 | 86.38 | 84.79 | 84.94 | 28,179 | -1.16(-1.35%) |
Dec 13, 2016 | 86.73 | 86.73 | 85.37 | 86.10 | 46,402 | -0.05(-0.06%) |
Dec 12, 2016 | 86.19 | 86.51 | 85.66 | 86.15 | 50,203 | +0.05(+0.06%) |
Dec 09, 2016 | 86.19 | 86.34 | 85.86 | 86.10 | 75,579 | -0.10(-0.11%) |
Dec 08, 2016 | 85.71 | 86.32 | 85.32 | 86.19 | 57,546 | +0.68(+0.79%) |
Dec 07, 2016 | 85.23 | 85.66 | 84.36 | 85.52 | 41,556 | +0.65(+0.76%) |
Dec 06, 2016 | 83.23 | 85.35 | 82.85 | 84.87 | 45,897 | +2.07(+2.50%) |
Dec 05, 2016 | 82.75 | 83.43 | 82.56 | 82.80 | 39,681 | +0.58(+0.70%) |
Dec 02, 2016 | 83.28 | 83.38 | 82.13 | 82.22 | 23,908 | -0.96(-1.16%) |
Dec 01, 2016 | 83.33 | 85.47 | 82.85 | 83.19 | 37,068 | +0.24(+0.29%) |
Nov 30, 2016 | 84.87 | 85.35 | 82.80 | 82.95 | 33,399 | -1.25(-1.48%) |
Nov 29, 2016 | 84.00 | 84.77 | 81.36 | 84.20 | 38,400 | +0.53(+0.63%) |
Nov 28, 2016 | 82.51 | 84.68 | 82.51 | 83.67 | 38,830 | -0.58(-0.68%) |
Nov 25, 2016 | 84.15 | 84.46 | 83.86 | 84.24 | 10,456 | +0.00(+0.00%) |
Nov 23, 2016 | 84.24 | 84.24 | 84.24 | 0 | +1.06(+1.27%) | |
Nov 22, 2016 | 82.95 | 84.29 | 82.13 | 83.19 | 49,127 | +0.24(+0.29%) |
Nov 21, 2016 | 83.76 | 83.76 | 82.56 | 82.95 | 42,286 | -0.34(-0.40%) |
Nov 18, 2016 | 83.43 | 84.29 | 82.42 | 83.28 | 122,504 | -0.14(-0.17%) |
Nov 17, 2016 | 83.14 | 84.39 | 78.52 | 83.43 | 51,543 | +0.77(+0.93%) |
Nov 16, 2016 | 83.09 | 84.39 | 81.89 | 82.66 | 33,360 | -0.34(-0.41%) |
Nov 15, 2016 | 83.96 | 83.96 | 82.56 | 82.99 | 27,473 | -0.96(-1.15%) |
Nov 14, 2016 | 84.48 | 85.33 | 82.90 | 83.96 | 46,251 | +0.10(+0.11%) |
Nov 11, 2016 | 80.93 | 84.36 | 78.76 | 83.86 | 70,445 | +2.93(+3.62%) |
Nov 10, 2016 | 81.12 | 81.74 | 78.04 | 80.93 | 64,776 | +1.11(+1.39%) |
Nov 09, 2016 | 76.31 | 79.96 | 75.64 | 79.82 | 48,573 | +3.80(+5.00%) |
Nov 08, 2016 | 73.81 | 76.36 | 73.23 | 76.02 | 41,831 | +2.50(+3.40%) |
Nov 07, 2016 | 73.81 | 74.05 | 70.97 | 73.52 | 124,274 | +0.67(+0.92%) |
Nov 04, 2016 | 75.16 | 75.73 | 72.80 | 72.85 | 117,215 | -2.84(-3.75%) |
Nov 03, 2016 | 75.73 | 78.86 | 75.20 | 75.69 | 47,949 | -3.03(-3.85%) |
Nov 02, 2016 | 79.39 | 79.87 | 75.93 | 78.71 | 22,095 | -0.34(-0.43%) |
Nov 01, 2016 | 79.05 | 79.75 | 77.51 | 79.05 | 37,276 | +0.24(+0.31%) |
Oct 31, 2016 | 77.99 | 78.95 | 77.18 | 78.81 | 31,856 | +1.06(+1.36%) |
Oct 28, 2016 | 75.44 | 78.98 | 75.44 | 77.75 | 23,620 | -0.38(-0.49%) |
Oct 27, 2016 | 78.19 | 78.28 | 77.32 | 78.14 | 26,317 | +0.24(+0.31%) |
Oct 26, 2016 | 77.13 | 78.76 | 75.25 | 77.90 | 17,385 | -0.24(-0.31%) |
Oct 25, 2016 | 78.52 | 78.52 | 77.13 | 78.14 | 24,343 | -0.38(-0.49%) |
Oct 24, 2016 | 77.80 | 78.93 | 77.80 | 78.52 | 26,974 | +1.01(+1.30%) |
Oct 21, 2016 | 78.09 | 78.09 | 76.45 | 77.51 | 15,193 | -0.77(-0.98%) |
Oct 20, 2016 | 80.49 | 80.49 | 77.99 | 78.28 | 20,997 | -2.31(-2.86%) |
Oct 19, 2016 | 79.10 | 81.02 | 79.10 | 80.59 | 26,843 | +0.58(+0.72%) |
Oct 18, 2016 | 80.88 | 80.88 | 74.96 | 80.01 | 29,115 | -0.10(-0.12%) |
Oct 17, 2016 | 79.87 | 80.35 | 78.43 | 80.11 | 17,979 | -0.12(-0.16%) |
Oct 14, 2016 | 79.89 | 81.01 | 79.58 | 80.23 | 33,513 | +0.94(+1.19%) |
Oct 13, 2016 | 79.09 | 80.14 | 79.09 | 79.29 | 19,568 | -1.06(-1.32%) |
Oct 12, 2016 | 79.24 | 80.73 | 79.24 | 80.35 | 14,008 | +1.11(+1.40%) |
Oct 11, 2016 | 79.47 | 79.61 | 78.92 | 79.24 | 22,357 | -0.20(-0.25%) |
Oct 10, 2016 | 79.63 | 80.25 | 78.60 | 79.45 | 22,085 | +0.04(+0.05%) |
Oct 07, 2016 | 78.19 | 79.70 | 78.19 | 79.41 | 37,055 | +0.96(+1.23%) |
Oct 06, 2016 | 78.57 | 78.86 | 77.91 | 78.44 | 36,997 | -0.29(-0.37%) |
Oct 05, 2016 | 79.20 | 79.70 | 78.55 | 78.73 | 25,266 | +0.01(+0.01%) |
Oct 04, 2016 | 78.46 | 79.28 | 77.27 | 78.72 | 25,146 | +0.00(+0.00%) |