Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 151.48 | 154.48 | 150.99 | 152.82 | 914,338 | +2.27(+1.51%) |
Sep 28, 2017 | 153.43 | 153.97 | 149.06 | 150.55 | 714,745 | -3.11(-2.03%) |
Sep 27, 2017 | 152.28 | 154.33 | 151.50 | 153.66 | 614,153 | +1.71(+1.13%) |
Sep 26, 2017 | 151.63 | 155.06 | 151.16 | 151.95 | 1,234,847 | -0.32(-0.21%) |
Sep 25, 2017 | 155.49 | 156.49 | 152.21 | 152.27 | 3,977,331 | -2.73(-1.76%) |
Sep 22, 2017 | 154.99 | 156.59 | 153.38 | 155.00 | 669,687 | +0.43(+0.28%) |
Sep 21, 2017 | 153.65 | 155.09 | 151.04 | 154.57 | 481,436 | +1.24(+0.81%) |
Sep 20, 2017 | 151.81 | 153.66 | 150.48 | 153.33 | 361,374 | +1.42(+0.93%) |
Sep 19, 2017 | 152.30 | 152.79 | 150.16 | 151.91 | 367,657 | -0.07(-0.05%) |
Sep 18, 2017 | 151.20 | 152.58 | 150.63 | 151.99 | 401,117 | +0.53(+0.35%) |
Sep 15, 2017 | 147.65 | 151.85 | 147.13 | 151.46 | 708,182 | +4.48(+3.05%) |
Sep 14, 2017 | 145.69 | 148.22 | 145.46 | 146.97 | 420,775 | +1.58(+1.09%) |
Sep 13, 2017 | 144.35 | 146.24 | 143.46 | 145.39 | 376,725 | +0.65(+0.45%) |
Sep 12, 2017 | 141.69 | 146.05 | 140.94 | 144.74 | 550,854 | +3.06(+2.16%) |
Sep 11, 2017 | 143.25 | 143.72 | 138.85 | 141.68 | 407,668 | -0.63(-0.45%) |
Sep 08, 2017 | 141.58 | 143.53 | 140.36 | 142.32 | 314,634 | +0.61(+0.43%) |
Sep 07, 2017 | 142.72 | 144.41 | 140.03 | 141.71 | 435,447 | -0.61(-0.43%) |
Sep 06, 2017 | 141.59 | 143.02 | 140.04 | 142.32 | 469,418 | +0.73(+0.51%) |
Sep 05, 2017 | 143.39 | 143.39 | 139.18 | 141.59 | 614,231 | -1.80(-1.25%) |
Sep 01, 2017 | 139.91 | 143.47 | 139.28 | 143.39 | 506,004 | +3.81(+2.73%) |
Aug 31, 2017 | 139.13 | 140.68 | 137.89 | 139.57 | 469,330 | +0.77(+0.55%) |
Aug 30, 2017 | 134.77 | 139.22 | 134.77 | 138.81 | 388,201 | +4.31(+3.21%) |
Aug 29, 2017 | 132.65 | 134.87 | 132.16 | 134.49 | 295,363 | +1.76(+1.33%) |
Aug 28, 2017 | 133.64 | 134.07 | 131.95 | 132.73 | 474,031 | -0.90(-0.67%) |
Aug 25, 2017 | 130.59 | 133.75 | 129.43 | 133.63 | 562,875 | +4.32(+3.34%) |
Aug 24, 2017 | 136.74 | 140.29 | 128.66 | 129.31 | 881,690 | -4.06(-3.04%) |
Aug 23, 2017 | 135.69 | 135.69 | 133.31 | 133.37 | 408,534 | -1.95(-1.44%) |
Aug 22, 2017 | 133.42 | 135.61 | 132.59 | 135.32 | 334,419 | +2.44(+1.84%) |
Aug 21, 2017 | 133.45 | 134.26 | 132.27 | 132.88 | 431,306 | -0.09(-0.06%) |
Aug 18, 2017 | 132.45 | 134.03 | 132.00 | 132.96 | 414,803 | +0.28(+0.21%) |
Aug 17, 2017 | 132.50 | 136.01 | 131.10 | 132.68 | 418,797 | -3.28(-2.41%) |
Aug 16, 2017 | 136.75 | 137.21 | 134.27 | 135.96 | 510,578 | -0.78(-0.57%) |
Aug 15, 2017 | 135.00 | 137.12 | 134.46 | 136.75 | 319,700 | +2.16(+1.60%) |
Aug 14, 2017 | 133.18 | 135.17 | 132.03 | 134.59 | 327,440 | +2.22(+1.68%) |
Aug 11, 2017 | 131.82 | 133.41 | 131.41 | 132.36 | 250,182 | +0.01(+0.01%) |
Aug 10, 2017 | 130.21 | 133.26 | 129.39 | 132.35 | 334,920 | +1.86(+1.43%) |
Aug 09, 2017 | 127.97 | 130.54 | 126.83 | 130.49 | 248,929 | +2.13(+1.66%) |
Aug 08, 2017 | 128.87 | 129.23 | 126.02 | 128.36 | 299,938 | -0.85(-0.66%) |
Aug 07, 2017 | 128.28 | 129.42 | 126.91 | 129.21 | 372,218 | +1.93(+1.52%) |
Aug 04, 2017 | 125.73 | 128.28 | 125.02 | 127.28 | 250,755 | +2.27(+1.82%) |
Aug 03, 2017 | 126.32 | 127.08 | 124.60 | 125.01 | 339,410 | -0.75(-0.59%) |
Aug 02, 2017 | 125.37 | 125.86 | 123.43 | 125.76 | 319,607 | +0.27(+0.22%) |
Aug 01, 2017 | 124.48 | 125.70 | 122.67 | 125.49 | 325,039 | +1.78(+1.44%) |
Jul 31, 2017 | 121.73 | 124.26 | 121.24 | 123.71 | 402,967 | +2.47(+2.04%) |
Jul 28, 2017 | 121.28 | 121.66 | 120.40 | 121.24 | 234,411 | +0.07(+0.05%) |
Jul 27, 2017 | 119.62 | 121.28 | 117.70 | 121.17 | 373,357 | +2.01(+1.69%) |
Jul 26, 2017 | 116.75 | 122.19 | 116.38 | 119.16 | 917,806 | +3.01(+2.59%) |
Jul 25, 2017 | 113.43 | 116.56 | 113.01 | 116.15 | 346,466 | +3.14(+2.77%) |
Jul 24, 2017 | 112.56 | 114.01 | 112.18 | 113.01 | 196,037 | +0.86(+0.77%) |
Jul 21, 2017 | 111.74 | 112.38 | 110.92 | 112.15 | 198,670 | +0.96(+0.87%) |
Jul 20, 2017 | 113.05 | 113.61 | 110.79 | 111.19 | 348,978 | -1.86(-1.65%) |
Jul 19, 2017 | 113.07 | 114.22 | 112.55 | 113.05 | 362,616 | +0.26(+0.23%) |
Jul 18, 2017 | 112.12 | 113.03 | 111.07 | 112.79 | 376,588 | +0.10(+0.09%) |
Jul 17, 2017 | 110.27 | 113.03 | 109.76 | 112.68 | 341,490 | +2.60(+2.36%) |
Jul 14, 2017 | 110.66 | 111.48 | 109.83 | 110.08 | 246,681 | -1.39(-1.25%) |
Jul 13, 2017 | 108.64 | 111.53 | 108.64 | 111.47 | 507,532 | +2.97(+2.73%) |
Jul 12, 2017 | 106.80 | 108.72 | 106.69 | 108.51 | 652,782 | +2.56(+2.42%) |
Jul 11, 2017 | 106.55 | 106.55 | 103.64 | 105.95 | 760,332 | -0.20(-0.19%) |
Jul 10, 2017 | 108.86 | 109.19 | 105.97 | 106.15 | 561,635 | -2.90(-2.66%) |
Jul 07, 2017 | 108.79 | 109.83 | 108.39 | 109.05 | 311,154 | +0.25(+0.23%) |
Jul 06, 2017 | 109.28 | 109.90 | 108.59 | 108.80 | 321,109 | -0.42(-0.39%) |
Jul 05, 2017 | 110.48 | 111.35 | 107.14 | 109.22 | 643,239 | -1.33(-1.20%) |
Jul 03, 2017 | 109.47 | 112.09 | 109.47 | 110.56 | 165,130 | +1.34(+1.23%) |
Jun 30, 2017 | 110.60 | 111.33 | 108.76 | 109.22 | 365,752 | -1.15(-1.04%) |
Jun 29, 2017 | 109.99 | 111.02 | 109.49 | 110.37 | 250,696 | -0.20(-0.18%) |
Jun 28, 2017 | 111.66 | 112.30 | 110.04 | 110.57 | 352,637 | -0.67(-0.60%) |
Jun 27, 2017 | 113.08 | 113.81 | 110.86 | 111.24 | 409,835 | -2.13(-1.88%) |
Jun 26, 2017 | 117.00 | 117.09 | 113.14 | 113.37 | 327,140 | -3.66(-3.13%) |
Jun 23, 2017 | 117.70 | 117.03 | 469,542 | +0.68(+0.58%) | ||
Jun 22, 2017 | 119.64 | 120.84 | 116.26 | 116.36 | 450,801 | -2.73(-2.29%) |
Jun 21, 2017 | 118.69 | 119.55 | 117.82 | 119.08 | 262,429 | +0.39(+0.33%) |
Jun 20, 2017 | 120.11 | 120.11 | 117.64 | 118.70 | 235,258 | -0.81(-0.68%) |
Jun 19, 2017 | 119.81 | 120.37 | 118.23 | 119.51 | 336,124 | +0.10(+0.09%) |
Jun 16, 2017 | 120.61 | 120.64 | 115.83 | 119.41 | 672,647 | -1.96(-1.62%) |
Jun 15, 2017 | 120.09 | 121.74 | 119.96 | 121.37 | 327,271 | +0.40(+0.33%) |
Jun 14, 2017 | 121.00 | 122.30 | 120.05 | 120.97 | 499,365 | +0.22(+0.18%) |
Jun 13, 2017 | 119.79 | 121.22 | 119.09 | 120.76 | 501,108 | +1.21(+1.01%) |
Jun 12, 2017 | 119.75 | 119.75 | 117.05 | 119.55 | 609,821 | -1.43(-1.18%) |
Jun 09, 2017 | 119.05 | 121.12 | 118.25 | 120.97 | 553,362 | +2.19(+1.84%) |
Jun 08, 2017 | 117.92 | 121.52 | 117.05 | 118.78 | 854,053 | +2.12(+1.82%) |
Jun 07, 2017 | 113.67 | 117.09 | 113.67 | 116.66 | 522,465 | +2.70(+2.37%) |
Jun 06, 2017 | 113.73 | 115.69 | 113.73 | 113.96 | 266,577 | -0.39(-0.34%) |
Jun 05, 2017 | 113.90 | 114.61 | 113.50 | 114.34 | 208,852 | -0.12(-0.11%) |
Jun 02, 2017 | 112.68 | 114.70 | 111.61 | 114.47 | 352,171 | +1.68(+1.49%) |
Jun 01, 2017 | 113.10 | 113.10 | 110.50 | 112.79 | 388,932 | +0.69(+0.62%) |
May 31, 2017 | 111.19 | 113.47 | 110.05 | 112.10 | 418,069 | +1.09(+0.99%) |
May 30, 2017 | 113.66 | 113.66 | 110.14 | 111.00 | 470,895 | -2.35(-2.07%) |
May 26, 2017 | 110.54 | 115.29 | 110.52 | 113.35 | 608,946 | +4.06(+3.71%) |
May 25, 2017 | 118.34 | 118.87 | 108.02 | 109.29 | 985,357 | -3.98(-3.52%) |
May 24, 2017 | 110.62 | 114.55 | 110.62 | 113.28 | 714,012 | +2.82(+2.56%) |
May 23, 2017 | 110.07 | 110.57 | 107.93 | 110.45 | 379,370 | +0.39(+0.35%) |
May 22, 2017 | 108.58 | 110.39 | 107.88 | 110.07 | 367,383 | +1.18(+1.08%) |
May 19, 2017 | 110.63 | 110.75 | 108.17 | 108.89 | 439,565 | -1.29(-1.17%) |
May 18, 2017 | 108.25 | 110.61 | 107.04 | 110.18 | 374,232 | +2.17(+2.01%) |
May 17, 2017 | 106.98 | 109.52 | 106.38 | 108.01 | 361,863 | +0.63(+0.59%) |
May 16, 2017 | 107.49 | 108.00 | 105.18 | 107.37 | 204,411 | +0.22(+0.20%) |
May 15, 2017 | 106.73 | 107.79 | 105.82 | 107.16 | 299,003 | +0.73(+0.68%) |
May 12, 2017 | 106.06 | 107.21 | 105.21 | 106.43 | 307,653 | +0.77(+0.73%) |
May 11, 2017 | 106.02 | 106.02 | 102.77 | 105.66 | 671,669 | -0.79(-0.74%) |
May 10, 2017 | 107.85 | 107.98 | 106.31 | 106.45 | 362,422 | -1.34(-1.24%) |
May 09, 2017 | 108.10 | 108.89 | 107.52 | 107.79 | 257,789 | +0.26(+0.25%) |
May 08, 2017 | 109.29 | 109.29 | 107.00 | 107.53 | 323,484 | -2.12(-1.93%) |
May 05, 2017 | 108.91 | 110.26 | 108.91 | 109.64 | 286,604 | +0.40(+0.36%) |
May 04, 2017 | 108.19 | 109.62 | 107.59 | 109.24 | 263,091 | +1.01(+0.93%) |
May 03, 2017 | 108.41 | 108.65 | 106.89 | 108.24 | 353,366 | -0.58(-0.53%) |
May 02, 2017 | 108.40 | 109.01 | 106.94 | 108.81 | 437,617 | +0.54(+0.50%) |
May 01, 2017 | 109.05 | 109.95 | 108.19 | 108.27 | 350,554 | -0.84(-0.77%) |
Apr 28, 2017 | 108.86 | 109.64 | 108.31 | 109.11 | 234,510 | +0.42(+0.39%) |
Apr 27, 2017 | 107.82 | 108.85 | 106.90 | 108.69 | 214,771 | +0.99(+0.92%) |
Apr 26, 2017 | 106.83 | 107.97 | 105.64 | 107.70 | 271,279 | +0.71(+0.66%) |
Apr 25, 2017 | 107.72 | 104.31 | 106.99 | 581,161 | +0.68(+0.64%) | |
Apr 24, 2017 | 107.11 | 108.33 | 106.19 | 106.31 | 437,467 | -0.60(-0.56%) |
Apr 21, 2017 | 105.01 | 109.22 | 104.95 | 106.92 | 674,393 | +1.99(+1.90%) |
Apr 20, 2017 | 103.79 | 105.16 | 103.50 | 104.93 | 269,488 | +0.97(+0.93%) |
Apr 19, 2017 | 103.21 | 104.38 | 102.64 | 103.96 | 434,413 | +1.18(+1.15%) |
Apr 18, 2017 | 102.07 | 103.13 | 101.81 | 102.78 | 546,274 | +0.54(+0.53%) |
Apr 17, 2017 | 101.53 | 102.54 | 100.92 | 102.24 | 331,636 | +0.94(+0.93%) |
Apr 13, 2017 | 100.91 | 102.04 | 100.29 | 101.30 | 378,546 | +0.41(+0.41%) |
Apr 12, 2017 | 100.65 | 101.59 | 100.03 | 100.89 | 448,495 | +0.25(+0.24%) |
Apr 11, 2017 | 99.58 | 100.73 | 99.56 | 100.64 | 390,222 | +0.86(+0.86%) |
Apr 10, 2017 | 98.91 | 100.31 | 98.67 | 99.78 | 314,582 | +1.40(+1.43%) |
Apr 07, 2017 | 99.44 | 99.97 | 98.25 | 98.38 | 598,707 | -0.53(-0.53%) |
Apr 06, 2017 | 97.88 | 99.24 | 95.97 | 98.91 | 337,808 | +1.21(+1.23%) |
Apr 05, 2017 | 97.32 | 98.76 | 97.32 | 97.70 | 484,821 | +0.18(+0.18%) |
Apr 04, 2017 | 97.29 | 98.08 | 96.59 | 97.52 | 166,111 | +0.04(+0.04%) |
Apr 03, 2017 | 97.74 | 98.29 | 97.10 | 97.48 | 251,426 | -0.38(-0.39%) |
Mar 31, 2017 | 97.19 | 98.50 | 96.97 | 97.86 | 299,830 | +0.48(+0.49%) |
Mar 30, 2017 | 97.92 | 98.14 | 96.83 | 97.38 | 254,845 | -0.49(-0.50%) |
Mar 29, 2017 | 97.14 | 99.28 | 96.36 | 97.87 | 422,001 | +0.58(+0.60%) |
Mar 28, 2017 | 96.50 | 97.87 | 96.26 | 97.29 | 542,110 | +0.44(+0.46%) |
Mar 27, 2017 | 98.30 | 98.30 | 95.76 | 96.84 | 785,231 | +2.27(+2.40%) |
Mar 24, 2017 | 93.53 | 95.99 | 93.36 | 94.57 | 592,712 | +1.16(+1.24%) |
Mar 23, 2017 | 92.45 | 93.47 | 91.23 | 93.41 | 474,634 | +0.96(+1.04%) |
Mar 22, 2017 | 89.91 | 92.53 | 89.53 | 92.45 | 633,364 | +2.88(+3.22%) |
Mar 21, 2017 | 89.45 | 90.15 | 88.82 | 89.57 | 437,483 | +0.18(+0.20%) |
Mar 20, 2017 | 89.27 | 89.69 | 88.24 | 89.39 | 402,476 | +0.12(+0.14%) |
Mar 17, 2017 | 88.22 | 89.59 | 88.16 | 89.27 | 348,953 | +0.76(+0.86%) |
Mar 16, 2017 | 89.88 | 89.88 | 87.32 | 88.50 | 373,425 | -1.43(-1.59%) |
Mar 15, 2017 | 88.77 | 90.10 | 88.40 | 89.93 | 373,496 | +1.77(+2.01%) |
Mar 14, 2017 | 88.23 | 88.99 | 87.05 | 88.16 | 326,524 | -0.07(-0.07%) |
Mar 13, 2017 | 88.86 | 89.34 | 87.87 | 88.23 | 214,317 | -0.29(-0.33%) |
Mar 10, 2017 | 87.51 | 88.82 | 87.51 | 88.52 | 274,463 | +1.40(+1.61%) |
Mar 09, 2017 | 85.76 | 87.26 | 85.50 | 87.12 | 383,845 | +1.61(+1.88%) |
Mar 08, 2017 | 86.69 | 86.95 | 85.45 | 85.50 | 316,281 | -0.84(-0.97%) |
Mar 07, 2017 | 86.70 | 87.44 | 85.98 | 86.34 | 333,708 | -0.86(-0.98%) |
Mar 06, 2017 | 86.86 | 87.91 | 85.64 | 87.20 | 632,599 | -1.75(-1.97%) |
Mar 03, 2017 | 89.24 | 89.75 | 88.02 | 88.95 | 297,938 | -0.31(-0.35%) |
Mar 02, 2017 | 90.33 | 90.54 | 89.04 | 89.27 | 403,970 | -0.86(-0.95%) |
Mar 01, 2017 | 89.41 | 90.82 | 89.36 | 90.12 | 464,656 | +0.56(+0.62%) |
Feb 28, 2017 | 88.40 | 90.24 | 88.40 | 89.57 | 516,419 | +1.06(+1.20%) |
Feb 27, 2017 | 88.70 | 89.53 | 87.95 | 88.50 | 513,596 | -0.50(-0.56%) |
Feb 24, 2017 | 88.78 | 89.76 | 88.03 | 89.00 | 441,722 | -0.68(-0.76%) |
Feb 23, 2017 | 84.82 | 90.37 | 84.58 | 89.68 | 943,404 | +1.40(+1.59%) |
Feb 22, 2017 | 89.60 | 90.43 | 87.88 | 88.28 | 437,693 | -1.38(-1.53%) |
Feb 21, 2017 | 89.52 | 90.27 | 87.77 | 89.65 | 452,856 | +0.09(+0.11%) |
Feb 17, 2017 | 89.56 | 89.56 | 89.56 | 0 | +1.01(+1.14%) | |
Feb 16, 2017 | 88.17 | 88.59 | 86.80 | 88.55 | 483,929 | +0.12(+0.14%) |
Feb 15, 2017 | 87.83 | 88.79 | 87.28 | 88.43 | 308,138 | +0.77(+0.88%) |
Feb 14, 2017 | 86.70 | 87.67 | 86.47 | 87.65 | 407,872 | +0.88(+1.01%) |
Feb 13, 2017 | 86.65 | 87.39 | 85.82 | 86.78 | 284,502 | +0.36(+0.41%) |
Feb 10, 2017 | 86.84 | 88.44 | 86.39 | 86.42 | 310,967 | -0.45(-0.52%) |
Feb 09, 2017 | 83.59 | 87.38 | 83.59 | 86.87 | 654,214 | +3.36(+4.03%) |
Feb 08, 2017 | 83.78 | 83.78 | 82.50 | 83.51 | 392,427 | -0.25(-0.30%) |
Feb 07, 2017 | 84.71 | 85.66 | 83.63 | 83.76 | 351,137 | -0.58(-0.69%) |
Feb 06, 2017 | 84.82 | 85.75 | 82.56 | 84.35 | 971,459 | -1.66(-1.93%) |
Feb 03, 2017 | 89.44 | 89.44 | 85.72 | 86.00 | 654,758 | -3.07(-3.45%) |
Feb 02, 2017 | 87.08 | 89.17 | 86.91 | 89.08 | 397,270 | +2.00(+2.29%) |
Feb 01, 2017 | 86.18 | 87.55 | 85.40 | 87.08 | 451,106 | +1.32(+1.54%) |
Jan 31, 2017 | 84.65 | 86.10 | 84.52 | 85.76 | 391,829 | +1.06(+1.25%) |
Jan 30, 2017 | 84.82 | 85.50 | 83.69 | 84.70 | 439,310 | -0.32(-0.38%) |
Jan 27, 2017 | 85.53 | 86.43 | 84.80 | 85.02 | 394,610 | -0.82(-0.96%) |
Jan 26, 2017 | 85.99 | 86.48 | 85.36 | 85.84 | 378,119 | +0.08(+0.10%) |
Jan 25, 2017 | 85.83 | 86.32 | 85.34 | 85.76 | 328,224 | +0.40(+0.47%) |
Jan 24, 2017 | 85.67 | 86.26 | 84.68 | 85.36 | 436,757 | -0.11(-0.13%) |
Jan 23, 2017 | 85.38 | 86.25 | 84.61 | 85.47 | 626,379 | +0.19(+0.22%) |
Jan 20, 2017 | 85.91 | 86.61 | 85.02 | 85.28 | 411,192 | -0.60(-0.70%) |
Jan 19, 2017 | 87.74 | 87.74 | 85.81 | 85.88 | 457,468 | -1.79(-2.04%) |
Jan 18, 2017 | 87.47 | 88.27 | 87.20 | 87.67 | 268,203 | -0.12(-0.14%) |
Jan 17, 2017 | 88.83 | 88.98 | 87.67 | 87.79 | 398,215 | -1.02(-1.14%) |
Jan 13, 2017 | 88.81 | 88.81 | 88.81 | 0 | +1.03(+1.18%) | |
Jan 12, 2017 | 88.41 | 88.72 | 87.42 | 87.77 | 443,929 | -0.56(-0.64%) |
Jan 11, 2017 | 88.42 | 88.98 | 87.87 | 88.34 | 336,610 | +0.43(+0.49%) |
Jan 10, 2017 | 90.04 | 90.04 | 87.85 | 87.90 | 544,413 | -1.60(-1.79%) |
Jan 09, 2017 | 90.43 | 90.92 | 89.39 | 89.50 | 641,218 | -1.39(-1.53%) |
Jan 06, 2017 | 91.86 | 92.73 | 90.50 | 90.89 | 635,208 | -1.37(-1.49%) |
Jan 05, 2017 | 91.80 | 92.53 | 90.86 | 92.26 | 461,427 | +0.46(+0.50%) |
Jan 04, 2017 | 91.15 | 91.94 | 90.53 | 91.80 | 497,878 | +1.27(+1.40%) |
Jan 03, 2017 | 89.01 | 90.95 | 88.82 | 90.53 | 631,583 | +1.95(+2.21%) |
Dec 30, 2016 | 88.58 | 88.58 | 88.58 | 0 | +0.03(+0.03%) | |
Dec 29, 2016 | 87.79 | 89.28 | 87.05 | 88.55 | 307,707 | +0.95(+1.08%) |
Dec 28, 2016 | 87.79 | 87.84 | 86.87 | 87.60 | 244,727 | -0.47(-0.53%) |
Dec 27, 2016 | 87.66 | 88.56 | 87.35 | 88.07 | 225,424 | +0.16(+0.18%) |
Dec 23, 2016 | 87.91 | 87.91 | 87.91 | 0 | -0.12(-0.14%) | |
Dec 22, 2016 | 87.88 | 88.78 | 87.26 | 88.03 | 664,404 | +0.00(+0.00%) |
Dec 21, 2016 | 87.41 | 88.70 | 87.41 | 88.03 | 668,753 | -0.25(-0.29%) |
Dec 20, 2016 | 87.19 | 89.24 | 85.53 | 88.29 | 618,205 | +1.49(+1.71%) |
Dec 19, 2016 | 86.25 | 87.20 | 84.36 | 86.80 | 699,563 | +0.81(+0.94%) |
Dec 16, 2016 | 83.05 | 86.14 | 83.05 | 85.99 | 1,167,940 | +2.58(+3.09%) |
Dec 15, 2016 | 86.48 | 86.81 | 79.24 | 83.42 | 1,902,890 | -0.49(-0.58%) |
Dec 14, 2016 | 84.59 | 85.14 | 83.01 | 83.91 | 648,856 | -0.66(-0.78%) |
Dec 13, 2016 | 84.53 | 85.57 | 84.41 | 84.57 | 431,605 | -0.02(-0.02%) |
Dec 12, 2016 | 85.60 | 88.11 | 83.68 | 84.58 | 1,247,835 | +0.65(+0.77%) |
Dec 09, 2016 | 80.63 | 84.27 | 80.61 | 83.94 | 871,392 | +3.68(+4.59%) |
Dec 08, 2016 | 81.07 | 81.62 | 79.96 | 80.25 | 771,792 | -0.83(-1.02%) |
Dec 07, 2016 | 79.67 | 81.77 | 79.21 | 81.08 | 664,671 | +1.44(+1.81%) |
Dec 06, 2016 | 80.74 | 81.45 | 79.54 | 79.64 | 800,231 | -1.10(-1.36%) |
Dec 05, 2016 | 78.48 | 81.54 | 77.17 | 80.74 | 869,634 | +3.70(+4.81%) |
Dec 02, 2016 | 75.90 | 77.89 | 75.90 | 77.04 | 541,496 | +0.82(+1.07%) |
Dec 01, 2016 | 75.46 | 76.69 | 75.46 | 76.22 | 731,330 | +0.41(+0.55%) |
Nov 30, 2016 | 76.64 | 76.87 | 75.28 | 75.81 | 834,001 | -0.79(-1.03%) |
Nov 29, 2016 | 77.21 | 77.56 | 75.96 | 76.60 | 739,640 | +0.89(+1.18%) |
Nov 28, 2016 | 74.83 | 76.79 | 74.72 | 75.70 | 512,288 | +0.28(+0.37%) |
Nov 25, 2016 | 75.26 | 76.24 | 75.19 | 75.42 | 182,510 | -0.04(-0.05%) |
Nov 23, 2016 | 75.46 | 75.46 | 75.46 | 0 | +0.51(+0.68%) | |
Nov 22, 2016 | 73.62 | 76.19 | 73.62 | 74.95 | 724,966 | +0.71(+0.96%) |
Nov 21, 2016 | 71.33 | 75.47 | 69.62 | 74.24 | 1,737,836 | -1.94(-2.54%) |
Nov 18, 2016 | 77.19 | 77.22 | 75.93 | 76.17 | 1,345,528 | -0.92(-1.19%) |
Nov 17, 2016 | 79.49 | 79.49 | 74.72 | 77.09 | 1,307,168 | -3.40(-4.23%) |
Nov 16, 2016 | 80.75 | 81.86 | 79.75 | 80.50 | 511,972 | -0.38(-0.46%) |
Nov 15, 2016 | 80.75 | 82.17 | 79.52 | 80.87 | 650,233 | +0.12(+0.15%) |
Nov 14, 2016 | 79.32 | 81.30 | 78.95 | 80.75 | 370,018 | +2.22(+2.82%) |
Nov 11, 2016 | 79.26 | 79.41 | 77.62 | 78.53 | 784,066 | -0.56(-0.71%) |
Nov 10, 2016 | 81.08 | 81.08 | 77.92 | 79.10 | 862,560 | -2.08(-2.56%) |
Nov 09, 2016 | 80.95 | 81.30 | 76.75 | 81.17 | 819,660 | +0.20(+0.24%) |
Nov 08, 2016 | 81.25 | 82.91 | 80.83 | 80.98 | 712,884 | -0.28(-0.35%) |
Nov 07, 2016 | 82.08 | 82.08 | 80.61 | 81.26 | 742,046 | +0.62(+0.77%) |
Nov 04, 2016 | 86.82 | 86.82 | 80.51 | 80.64 | 1,210,505 | -5.93(-6.85%) |
Nov 03, 2016 | 85.83 | 86.84 | 85.02 | 86.57 | 444,236 | +0.50(+0.58%) |
Nov 02, 2016 | 86.30 | 86.72 | 85.30 | 86.07 | 509,197 | -0.04(-0.04%) |
Nov 01, 2016 | 84.59 | 86.82 | 84.42 | 86.11 | 767,209 | +1.53(+1.81%) |
Oct 31, 2016 | 84.17 | 84.81 | 83.33 | 84.58 | 507,288 | +0.71(+0.85%) |
Oct 28, 2016 | 82.53 | 84.28 | 81.51 | 83.86 | 544,510 | +1.61(+1.95%) |
Oct 27, 2016 | 80.13 | 82.55 | 80.13 | 82.25 | 628,832 | +1.63(+2.02%) |
Oct 26, 2016 | 81.39 | 82.09 | 80.51 | 80.63 | 769,801 | -0.94(-1.15%) |
Oct 25, 2016 | 82.10 | 82.78 | 81.06 | 81.57 | 1,048,779 | -0.63(-0.77%) |
Oct 24, 2016 | 83.08 | 83.21 | 82.13 | 82.20 | 383,158 | -0.37(-0.44%) |
Oct 21, 2016 | 82.52 | 82.99 | 81.97 | 82.56 | 529,472 | +0.12(+0.15%) |
Oct 20, 2016 | 85.53 | 86.10 | 82.39 | 82.44 | 598,425 | -3.12(-3.65%) |
Oct 19, 2016 | 86.78 | 86.78 | 85.53 | 85.56 | 393,728 | -0.98(-1.13%) |
Oct 18, 2016 | 87.71 | 88.26 | 86.52 | 86.54 | 308,648 | -0.63(-0.72%) |
Oct 17, 2016 | 87.98 | 88.24 | 86.99 | 87.17 | 457,298 | -0.33(-0.38%) |
Oct 14, 2016 | 89.51 | 90.52 | 87.43 | 87.50 | 455,107 | -1.86(-2.08%) |
Oct 13, 2016 | 89.84 | 90.10 | 88.29 | 89.36 | 414,752 | -0.71(-0.79%) |
Oct 12, 2016 | 89.44 | 90.40 | 88.53 | 90.07 | 528,327 | +1.02(+1.15%) |
Oct 11, 2016 | 88.56 | 89.75 | 87.81 | 89.05 | 566,819 | +0.75(+0.85%) |
Oct 10, 2016 | 85.17 | 88.58 | 84.18 | 88.30 | 752,954 | +4.50(+5.37%) |
Oct 07, 2016 | 87.31 | 87.31 | 81.54 | 83.80 | 1,530,554 | -3.79(-4.32%) |
Oct 06, 2016 | 87.24 | 88.49 | 86.59 | 87.58 | 434,412 | +0.37(+0.42%) |
Oct 05, 2016 | 86.47 | 87.91 | 86.30 | 87.22 | 535,577 | +0.55(+0.63%) |
Oct 04, 2016 | 90.08 | 90.59 | 86.45 | 86.67 | 545,366 | -3.74(-4.14%) |