Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 85.26 | 86.03 | 84.70 | 85.88 | 636,530 | +0.79(+0.93%) |
Sep 28, 2017 | 85.27 | 85.54 | 84.20 | 85.09 | 562,805 | -0.53(-0.62%) |
Sep 27, 2017 | 83.54 | 85.90 | 83.40 | 85.62 | 560,008 | +2.02(+2.42%) |
Sep 26, 2017 | 82.53 | 85.28 | 82.29 | 83.60 | 668,256 | +2.37(+2.92%) |
Sep 25, 2017 | 82.57 | 83.31 | 81.08 | 81.23 | 501,635 | -1.46(-1.77%) |
Sep 22, 2017 | 82.02 | 83.24 | 81.86 | 82.69 | 484,111 | +0.56(+0.68%) |
Sep 21, 2017 | 81.90 | 82.73 | 81.20 | 82.13 | 418,438 | +0.27(+0.33%) |
Sep 20, 2017 | 80.50 | 82.10 | 80.22 | 81.86 | 827,548 | +1.61(+2.01%) |
Sep 19, 2017 | 80.45 | 81.05 | 80.08 | 80.25 | 432,528 | -0.19(-0.24%) |
Sep 18, 2017 | 79.15 | 80.83 | 79.15 | 80.44 | 538,481 | +1.40(+1.77%) |
Sep 15, 2017 | 78.45 | 79.16 | 77.60 | 79.04 | 754,280 | +0.34(+0.43%) |
Sep 14, 2017 | 79.12 | 79.12 | 77.98 | 78.70 | 631,457 | -0.31(-0.39%) |
Sep 13, 2017 | 79.18 | 79.47 | 78.59 | 79.01 | 449,061 | -0.24(-0.30%) |
Sep 12, 2017 | 78.13 | 80.00 | 78.13 | 79.25 | 358,715 | +1.69(+2.18%) |
Sep 11, 2017 | 78.63 | 79.93 | 77.43 | 77.56 | 532,501 | -0.45(-0.58%) |
Sep 08, 2017 | 78.48 | 79.34 | 77.80 | 78.01 | 490,183 | -0.72(-0.91%) |
Sep 07, 2017 | 79.01 | 80.32 | 78.28 | 78.73 | 651,813 | -0.25(-0.32%) |
Sep 06, 2017 | 81.33 | 81.69 | 78.91 | 78.98 | 911,769 | -1.98(-2.45%) |
Sep 05, 2017 | 81.27 | 82.32 | 80.51 | 80.96 | 734,148 | -0.80(-0.98%) |
Sep 01, 2017 | 81.19 | 82.28 | 80.58 | 81.76 | 727,460 | +1.08(+1.34%) |
Aug 31, 2017 | 76.42 | 81.00 | 76.32 | 80.68 | 1,525,305 | +4.61(+6.06%) |
Aug 30, 2017 | 74.02 | 78.50 | 73.95 | 76.07 | 6,531,748 | -6.03(-7.34%) |
Aug 29, 2017 | 81.34 | 82.78 | 80.61 | 82.10 | 1,016,860 | +0.04(+0.05%) |
Aug 28, 2017 | 79.01 | 82.50 | 79.00 | 82.06 | 857,031 | +2.80(+3.53%) |
Aug 25, 2017 | 77.56 | 79.63 | 77.47 | 79.26 | 417,856 | +2.05(+2.66%) |
Aug 24, 2017 | 78.02 | 78.14 | 76.76 | 77.21 | 602,771 | -0.69(-0.89%) |
Aug 23, 2017 | 77.25 | 78.48 | 76.67 | 77.90 | 492,738 | +0.24(+0.31%) |
Aug 22, 2017 | 76.65 | 77.90 | 75.83 | 77.66 | 791,735 | +1.56(+2.05%) |
Aug 21, 2017 | 79.95 | 79.95 | 74.60 | 76.10 | 1,590,928 | -3.87(-4.84%) |
Aug 18, 2017 | 80.02 | 80.64 | 79.75 | 79.97 | 755,728 | -0.57(-0.71%) |
Aug 17, 2017 | 82.05 | 82.55 | 80.40 | 80.54 | 379,252 | -1.80(-2.19%) |
Aug 16, 2017 | 82.09 | 82.97 | 81.11 | 82.34 | 500,068 | +0.78(+0.96%) |
Aug 15, 2017 | 83.51 | 83.89 | 80.64 | 81.56 | 1,013,209 | -2.13(-2.55%) |
Aug 14, 2017 | 85.31 | 86.04 | 83.65 | 83.69 | 590,009 | -1.30(-1.53%) |
Aug 11, 2017 | 83.67 | 85.66 | 83.34 | 84.99 | 362,926 | +0.70(+0.83%) |
Aug 10, 2017 | 84.77 | 85.94 | 84.16 | 84.29 | 403,280 | -1.30(-1.52%) |
Aug 09, 2017 | 84.77 | 86.24 | 84.50 | 85.59 | 390,738 | +0.25(+0.29%) |
Aug 08, 2017 | 84.10 | 86.16 | 84.01 | 85.34 | 663,659 | +1.24(+1.47%) |
Aug 07, 2017 | 84.21 | 84.50 | 83.40 | 84.10 | 590,976 | -0.11(-0.13%) |
Aug 04, 2017 | 84.91 | 86.25 | 84.14 | 84.21 | 660,809 | -0.35(-0.41%) |
Aug 03, 2017 | 89.08 | 89.45 | 84.25 | 84.56 | 1,248,003 | -5.08(-5.67%) |
Aug 02, 2017 | 90.87 | 91.19 | 89.42 | 89.64 | 175,501 | -1.24(-1.36%) |
Aug 01, 2017 | 90.97 | 91.46 | 90.14 | 90.88 | 241,101 | +0.28(+0.31%) |
Jul 31, 2017 | 90.63 | 91.17 | 89.87 | 90.60 | 276,238 | +0.30(+0.33%) |
Jul 28, 2017 | 91.32 | 91.87 | 90.11 | 90.30 | 330,240 | -1.59(-1.73%) |
Jul 27, 2017 | 91.20 | 92.12 | 90.14 | 91.89 | 418,400 | +0.90(+0.99%) |
Jul 26, 2017 | 89.89 | 91.60 | 89.54 | 90.99 | 515,038 | +1.15(+1.28%) |
Jul 25, 2017 | 89.26 | 90.90 | 89.11 | 89.84 | 362,084 | +1.06(+1.19%) |
Jul 24, 2017 | 87.66 | 88.83 | 87.00 | 88.78 | 334,967 | +1.15(+1.31%) |
Jul 21, 2017 | 88.53 | 88.81 | 87.41 | 87.63 | 318,703 | -0.70(-0.79%) |
Jul 20, 2017 | 88.07 | 88.74 | 87.22 | 88.33 | 384,819 | +0.39(+0.44%) |
Jul 19, 2017 | 86.28 | 88.24 | 85.64 | 87.94 | 614,918 | +1.74(+2.02%) |
Jul 18, 2017 | 88.02 | 88.24 | 85.47 | 86.20 | 671,233 | -2.19(-2.48%) |
Jul 17, 2017 | 88.92 | 89.28 | 87.77 | 88.39 | 430,488 | -0.65(-0.73%) |
Jul 14, 2017 | 90.04 | 90.90 | 88.95 | 89.04 | 300,510 | -0.84(-0.93%) |
Jul 13, 2017 | 91.25 | 91.99 | 89.72 | 89.88 | 368,741 | -1.19(-1.31%) |
Jul 12, 2017 | 91.58 | 93.19 | 91.02 | 91.07 | 454,113 | +0.49(+0.54%) |
Jul 11, 2017 | 91.47 | 91.91 | 90.24 | 90.58 | 417,579 | -1.00(-1.09%) |
Jul 10, 2017 | 91.35 | 92.62 | 90.84 | 91.58 | 342,679 | -0.15(-0.16%) |
Jul 07, 2017 | 89.60 | 91.97 | 89.31 | 91.73 | 443,259 | +2.17(+2.42%) |
Jul 06, 2017 | 90.65 | 91.72 | 89.36 | 89.56 | 340,895 | -2.00(-2.18%) |
Jul 05, 2017 | 90.75 | 92.21 | 90.46 | 91.56 | 425,226 | +0.05(+0.05%) |
Jul 03, 2017 | 90.00 | 92.00 | 89.76 | 91.51 | 240,540 | +1.99(+2.22%) |
Jun 30, 2017 | 88.91 | 90.55 | 88.84 | 89.52 | 583,451 | +0.86(+0.97%) |
Jun 29, 2017 | 91.25 | 91.28 | 87.37 | 88.66 | 698,236 | -2.51(-2.75%) |
Jun 28, 2017 | 91.55 | 92.80 | 91.00 | 91.17 | 474,041 | -0.37(-0.40%) |
Jun 27, 2017 | 92.18 | 93.66 | 91.31 | 91.54 | 646,330 | -0.66(-0.72%) |
Jun 26, 2017 | 92.19 | 93.74 | 91.68 | 92.20 | 718,057 | +0.65(+0.71%) |
Jun 23, 2017 | 90.66 | 91.94 | 89.69 | 91.55 | 738,035 | +0.96(+1.06%) |
Jun 22, 2017 | 91.32 | 91.32 | 89.61 | 90.59 | 597,929 | +0.17(+0.19%) |
Jun 21, 2017 | 90.64 | 90.95 | 89.60 | 90.42 | 541,988 | -0.11(-0.12%) |
Jun 20, 2017 | 91.80 | 92.30 | 90.17 | 90.53 | 672,197 | -1.27(-1.38%) |
Jun 19, 2017 | 89.94 | 92.17 | 89.80 | 91.80 | 857,786 | +2.74(+3.08%) |
Jun 16, 2017 | 88.82 | 90.56 | 88.65 | 89.06 | 791,968 | -0.16(-0.18%) |
Jun 15, 2017 | 87.42 | 89.28 | 86.85 | 89.22 | 632,976 | +0.37(+0.42%) |
Jun 14, 2017 | 89.39 | 89.82 | 88.18 | 88.85 | 494,385 | -0.36(-0.40%) |
Jun 13, 2017 | 88.56 | 90.70 | 88.42 | 89.21 | 792,554 | +0.57(+0.64%) |
Jun 12, 2017 | 87.40 | 89.70 | 87.40 | 88.64 | 693,711 | +1.40(+1.60%) |
Jun 09, 2017 | 86.92 | 89.30 | 86.48 | 87.24 | 1,065,292 | +0.65(+0.75%) |
Jun 08, 2017 | 86.65 | 87.06 | 85.76 | 86.59 | 637,128 | +0.02(+0.02%) |
Jun 07, 2017 | 87.62 | 87.62 | 86.06 | 86.57 | 821,079 | -0.86(-0.98%) |
Jun 06, 2017 | 86.10 | 87.53 | 85.42 | 87.43 | 1,080,459 | +0.54(+0.62%) |
Jun 05, 2017 | 85.70 | 87.60 | 85.23 | 86.89 | 900,880 | +0.93(+1.08%) |
Jun 02, 2017 | 86.65 | 87.91 | 85.20 | 85.96 | 1,149,484 | -0.73(-0.84%) |
Jun 01, 2017 | 84.82 | 87.24 | 84.24 | 86.69 | 1,563,893 | +2.50(+2.97%) |
May 31, 2017 | 82.00 | 84.34 | 79.51 | 84.19 | 1,610,348 | +1.98(+2.41%) |
May 30, 2017 | 82.17 | 83.98 | 82.04 | 82.21 | 1,318,696 | -0.54(-0.65%) |
May 26, 2017 | 84.57 | 84.78 | 81.93 | 82.75 | 2,039,977 | -1.30(-1.55%) |
May 25, 2017 | 89.31 | 90.32 | 83.55 | 84.05 | 2,990,728 | -4.92(-5.53%) |
May 24, 2017 | 91.34 | 94.26 | 87.05 | 88.97 | 6,801,513 | -19.08(-17.66%) |
May 23, 2017 | 108.81 | 110.64 | 105.73 | 108.05 | 1,103,616 | -0.20(-0.18%) |
May 22, 2017 | 107.17 | 108.63 | 105.95 | 108.25 | 653,866 | +1.67(+1.57%) |
May 19, 2017 | 107.37 | 108.75 | 106.47 | 106.58 | 450,729 | -0.07(-0.07%) |
May 18, 2017 | 104.60 | 107.06 | 104.33 | 106.65 | 475,297 | +1.23(+1.17%) |
May 17, 2017 | 107.93 | 107.31 | 105.02 | 105.42 | 462,354 | -2.51(-2.33%) |
May 16, 2017 | 107.92 | 108.18 | 104.87 | 107.93 | 486,430 | -0.01(-0.01%) |
May 15, 2017 | 108.74 | 109.43 | 107.12 | 107.94 | 458,894 | +0.21(+0.19%) |
May 12, 2017 | 108.94 | 108.94 | 107.03 | 107.73 | 392,729 | -1.26(-1.16%) |
May 11, 2017 | 108.69 | 109.63 | 106.14 | 108.99 | 416,322 | +0.04(+0.04%) |
May 10, 2017 | 108.00 | 109.97 | 106.19 | 108.95 | 477,264 | +1.37(+1.27%) |
May 09, 2017 | 107.24 | 108.27 | 106.70 | 107.58 | 432,795 | +0.38(+0.35%) |
May 08, 2017 | 108.00 | 109.31 | 106.91 | 107.20 | 415,283 | -0.64(-0.59%) |
May 05, 2017 | 106.17 | 108.50 | 104.56 | 107.84 | 454,315 | +2.43(+2.31%) |
May 04, 2017 | 105.24 | 106.05 | 104.25 | 105.41 | 404,803 | +0.30(+0.29%) |
May 03, 2017 | 105.92 | 105.92 | 103.89 | 105.11 | 293,976 | -1.24(-1.17%) |
May 02, 2017 | 105.91 | 107.27 | 105.69 | 106.35 | 247,238 | -0.20(-0.19%) |
May 01, 2017 | 106.40 | 106.80 | 104.72 | 106.55 | 415,220 | +0.89(+0.84%) |
Apr 28, 2017 | 107.20 | 108.04 | 105.54 | 105.66 | 365,029 | -1.20(-1.12%) |
Apr 27, 2017 | 107.65 | 108.43 | 106.17 | 106.86 | 491,270 | -0.52(-0.48%) |
Apr 26, 2017 | 108.44 | 108.62 | 106.25 | 107.38 | 560,197 | -1.08(-1.00%) |
Apr 25, 2017 | 107.38 | 109.65 | 107.28 | 108.46 | 832,703 | +1.98(+1.86%) |
Apr 24, 2017 | 108.15 | 108.70 | 105.94 | 106.48 | 503,330 | +0.08(+0.08%) |
Apr 21, 2017 | 107.41 | 107.41 | 105.62 | 106.40 | 609,449 | -0.85(-0.79%) |
Apr 20, 2017 | 108.20 | 108.72 | 106.15 | 107.25 | 734,872 | +0.22(+0.21%) |
Apr 19, 2017 | 104.62 | 109.16 | 104.54 | 107.03 | 2,119,081 | +3.88(+3.76%) |
Apr 18, 2017 | 96.62 | 103.78 | 96.31 | 103.15 | 1,642,022 | +5.63(+5.77%) |
Apr 17, 2017 | 96.75 | 97.57 | 95.89 | 97.52 | 541,351 | +1.38(+1.44%) |
Apr 13, 2017 | 94.02 | 96.80 | 93.50 | 96.14 | 744,920 | +2.83(+3.03%) |
Apr 12, 2017 | 95.60 | 95.77 | 92.90 | 93.31 | 451,149 | -2.37(-2.48%) |
Apr 11, 2017 | 94.73 | 95.78 | 94.02 | 95.68 | 391,046 | +0.27(+0.28%) |
Apr 10, 2017 | 94.62 | 96.75 | 94.53 | 95.41 | 430,205 | +0.88(+0.93%) |
Apr 07, 2017 | 94.17 | 95.36 | 94.04 | 94.53 | 331,838 | -0.14(-0.15%) |
Apr 06, 2017 | 93.06 | 94.99 | 92.81 | 94.67 | 486,237 | +1.85(+1.99%) |
Apr 05, 2017 | 93.64 | 94.95 | 92.62 | 92.82 | 614,611 | +0.09(+0.10%) |
Apr 04, 2017 | 91.93 | 93.49 | 91.37 | 92.73 | 557,231 | +0.55(+0.60%) |
Apr 03, 2017 | 93.38 | 93.99 | 90.81 | 92.18 | 489,370 | -0.77(-0.83%) |
Mar 31, 2017 | 92.55 | 94.41 | 92.21 | 92.95 | 481,668 | -0.09(-0.10%) |
Mar 30, 2017 | 92.01 | 93.64 | 91.91 | 93.04 | 698,662 | +0.61(+0.66%) |
Mar 29, 2017 | 91.60 | 92.78 | 91.50 | 92.43 | 298,690 | +0.81(+0.88%) |
Mar 28, 2017 | 90.86 | 92.20 | 90.86 | 91.62 | 374,173 | +0.45(+0.49%) |
Mar 27, 2017 | 88.49 | 91.89 | 87.68 | 91.17 | 477,147 | +1.26(+1.40%) |
Mar 24, 2017 | 90.00 | 91.43 | 89.49 | 89.91 | 435,267 | +0.22(+0.25%) |
Mar 23, 2017 | 90.41 | 91.60 | 89.11 | 89.69 | 350,109 | -0.85(-0.94%) |
Mar 22, 2017 | 90.04 | 91.02 | 89.30 | 90.54 | 426,970 | +0.45(+0.50%) |
Mar 21, 2017 | 93.10 | 93.18 | 89.81 | 90.09 | 691,524 | -2.25(-2.44%) |
Mar 20, 2017 | 93.25 | 93.77 | 91.60 | 92.34 | 494,848 | -1.18(-1.26%) |
Mar 17, 2017 | 94.68 | 94.68 | 92.61 | 93.52 | 535,110 | -0.71(-0.75%) |
Mar 16, 2017 | 96.07 | 96.17 | 93.99 | 94.23 | 269,141 | -1.22(-1.28%) |
Mar 15, 2017 | 94.03 | 96.19 | 93.50 | 95.45 | 445,238 | +2.04(+2.18%) |
Mar 14, 2017 | 93.90 | 94.57 | 92.85 | 93.41 | 451,749 | -2.16(-2.26%) |
Mar 13, 2017 | 96.41 | 95.22 | 95.57 | 545,589 | -0.02(-0.02%) | |
Mar 10, 2017 | 95.94 | 95.94 | 93.50 | 95.59 | 458,634 | +1.13(+1.20%) |
Mar 09, 2017 | 95.00 | 95.75 | 93.91 | 94.46 | 524,757 | -0.65(-0.68%) |
Mar 08, 2017 | 95.62 | 96.92 | 94.90 | 95.11 | 577,424 | -0.08(-0.08%) |
Mar 07, 2017 | 97.00 | 97.00 | 94.84 | 95.19 | 672,843 | -1.65(-1.70%) |
Mar 06, 2017 | 95.40 | 97.14 | 95.00 | 96.84 | 775,757 | +0.30(+0.31%) |
Mar 03, 2017 | 97.59 | 98.21 | 96.32 | 96.54 | 1,037,737 | -1.24(-1.27%) |
Mar 02, 2017 | 96.20 | 98.47 | 96.10 | 97.78 | 1,598,171 | +1.11(+1.15%) |
Mar 01, 2017 | 93.56 | 97.77 | 90.00 | 96.67 | 3,624,405 | +14.49(+17.63%) |
Feb 28, 2017 | 82.57 | 83.13 | 81.72 | 82.18 | 1,087,128 | -0.81(-0.98%) |
Feb 27, 2017 | 81.81 | 83.42 | 81.46 | 82.99 | 991,113 | +1.74(+2.14%) |
Feb 24, 2017 | 78.29 | 81.38 | 77.82 | 81.25 | 515,039 | +2.69(+3.42%) |
Feb 23, 2017 | 80.97 | 81.37 | 77.24 | 78.56 | 607,348 | -1.89(-2.35%) |
Feb 22, 2017 | 81.75 | 82.57 | 80.02 | 80.45 | 425,010 | -1.47(-1.79%) |
Feb 21, 2017 | 80.32 | 81.99 | 80.10 | 81.92 | 523,126 | +1.83(+2.28%) |
Feb 17, 2017 | 80.09 | 80.09 | 80.09 | 0 | -2.14(-2.60%) | |
Feb 16, 2017 | 81.73 | 82.25 | 80.67 | 82.23 | 489,324 | +0.50(+0.61%) |
Feb 15, 2017 | 79.96 | 82.25 | 79.78 | 81.73 | 515,778 | +1.73(+2.16%) |
Feb 14, 2017 | 78.11 | 80.23 | 77.84 | 80.00 | 556,169 | +1.24(+1.57%) |
Feb 13, 2017 | 78.65 | 79.47 | 77.86 | 78.76 | 432,617 | +0.86(+1.10%) |
Feb 10, 2017 | 78.70 | 78.72 | 77.62 | 77.90 | 283,366 | -0.77(-0.98%) |
Feb 09, 2017 | 76.93 | 79.05 | 76.01 | 78.67 | 869,275 | +1.82(+2.37%) |
Feb 08, 2017 | 77.83 | 78.30 | 76.69 | 76.85 | 394,437 | -1.32(-1.69%) |
Feb 07, 2017 | 78.28 | 78.84 | 77.57 | 78.17 | 293,218 | +0.17(+0.22%) |
Feb 06, 2017 | 78.86 | 79.50 | 77.38 | 78.00 | 465,223 | -0.94(-1.19%) |
Feb 03, 2017 | 80.14 | 80.24 | 78.70 | 78.94 | 578,912 | +0.06(+0.08%) |
Feb 02, 2017 | 79.42 | 79.78 | 78.15 | 78.88 | 559,066 | -0.85(-1.07%) |
Feb 01, 2017 | 81.55 | 83.25 | 79.33 | 79.73 | 716,997 | -0.93(-1.15%) |
Jan 31, 2017 | 79.66 | 80.97 | 78.68 | 80.66 | 542,502 | +0.34(+0.42%) |
Jan 30, 2017 | 80.23 | 80.57 | 78.29 | 80.32 | 387,720 | -0.26(-0.32%) |
Jan 27, 2017 | 80.29 | 81.00 | 79.23 | 80.58 | 321,392 | +0.39(+0.49%) |
Jan 26, 2017 | 81.61 | 82.62 | 79.82 | 80.19 | 479,242 | -1.25(-1.53%) |
Jan 25, 2017 | 80.00 | 81.88 | 79.60 | 81.44 | 697,693 | +2.76(+3.51%) |
Jan 24, 2017 | 76.75 | 79.13 | 76.75 | 78.68 | 777,194 | +2.63(+3.46%) |
Jan 23, 2017 | 77.56 | 78.26 | 75.83 | 76.05 | 534,981 | -1.51(-1.95%) |
Jan 20, 2017 | 77.83 | 78.81 | 76.94 | 77.56 | 516,997 | -0.34(-0.44%) |
Jan 19, 2017 | 78.85 | 79.29 | 77.77 | 77.90 | 353,778 | -0.52(-0.66%) |
Jan 18, 2017 | 77.99 | 78.57 | 77.36 | 78.42 | 398,127 | +0.54(+0.69%) |
Jan 17, 2017 | 79.94 | 79.97 | 77.52 | 77.88 | 375,168 | -2.09(-2.61%) |
Jan 13, 2017 | 79.97 | 79.97 | 79.97 | 0 | +1.95(+2.50%) | |
Jan 12, 2017 | 79.50 | 79.67 | 76.43 | 78.02 | 854,605 | -1.53(-1.92%) |
Jan 11, 2017 | 78.93 | 79.60 | 78.46 | 79.55 | 440,241 | +0.91(+1.16%) |
Jan 10, 2017 | 77.44 | 78.70 | 76.10 | 78.64 | 819,805 | +1.49(+1.93%) |
Jan 09, 2017 | 80.85 | 80.85 | 77.12 | 77.15 | 874,675 | -3.79(-4.68%) |
Jan 06, 2017 | 82.25 | 82.38 | 80.75 | 80.94 | 406,253 | -1.21(-1.47%) |
Jan 05, 2017 | 83.00 | 83.24 | 81.57 | 82.15 | 602,400 | -0.66(-0.80%) |
Jan 04, 2017 | 82.00 | 83.38 | 81.03 | 82.81 | 712,814 | +0.96(+1.17%) |
Jan 03, 2017 | 81.57 | 82.97 | 79.56 | 81.85 | 639,697 | +1.56(+1.94%) |
Dec 30, 2016 | 80.29 | 80.29 | 80.29 | 0 | -1.30(-1.59%) | |
Dec 29, 2016 | 80.51 | 82.18 | 80.02 | 81.59 | 522,230 | +1.27(+1.58%) |
Dec 28, 2016 | 82.81 | 82.81 | 79.75 | 80.32 | 641,955 | -1.85(-2.25%) |
Dec 27, 2016 | 82.46 | 83.47 | 82.06 | 82.17 | 392,488 | -0.68(-0.82%) |
Dec 23, 2016 | 82.85 | 82.85 | 82.85 | 0 | -0.18(-0.22%) | |
Dec 22, 2016 | 81.64 | 84.49 | 81.51 | 83.03 | 1,070,643 | +1.31(+1.60%) |
Dec 21, 2016 | 80.30 | 81.75 | 80.30 | 81.72 | 563,437 | +1.05(+1.30%) |
Dec 20, 2016 | 79.58 | 80.72 | 78.93 | 80.67 | 680,650 | +1.58(+2.00%) |
Dec 19, 2016 | 78.36 | 79.67 | 78.14 | 79.09 | 624,549 | +0.48(+0.61%) |
Dec 16, 2016 | 79.98 | 80.06 | 78.51 | 78.61 | 940,999 | -1.09(-1.37%) |
Dec 15, 2016 | 78.88 | 80.56 | 78.30 | 79.70 | 551,182 | +1.24(+1.58%) |
Dec 14, 2016 | 79.09 | 79.26 | 78.29 | 78.46 | 409,277 | -0.56(-0.71%) |
Dec 13, 2016 | 79.73 | 79.80 | 78.15 | 79.02 | 607,396 | -0.28(-0.35%) |
Dec 12, 2016 | 81.05 | 81.41 | 78.45 | 79.30 | 722,405 | -1.54(-1.90%) |
Dec 09, 2016 | 79.84 | 81.09 | 79.38 | 80.84 | 881,759 | +1.63(+2.06%) |
Dec 08, 2016 | 76.94 | 79.29 | 76.80 | 79.21 | 925,743 | +2.48(+3.23%) |
Dec 07, 2016 | 73.26 | 77.01 | 73.25 | 76.73 | 929,892 | +3.02(+4.10%) |
Dec 06, 2016 | 72.25 | 73.78 | 71.59 | 73.71 | 649,145 | +1.71(+2.37%) |
Dec 05, 2016 | 72.06 | 72.70 | 70.88 | 72.00 | 994,598 | +0.66(+0.93%) |
Dec 02, 2016 | 72.56 | 72.56 | 71.26 | 71.34 | 862,182 | -1.17(-1.61%) |
Dec 01, 2016 | 73.88 | 73.89 | 71.59 | 72.51 | 977,189 | -0.72(-0.98%) |
Nov 30, 2016 | 73.34 | 73.58 | 72.38 | 73.23 | 927,820 | +0.96(+1.33%) |
Nov 29, 2016 | 72.29 | 74.19 | 71.63 | 72.27 | 863,146 | -0.42(-0.58%) |
Nov 28, 2016 | 75.59 | 75.65 | 71.82 | 72.69 | 1,409,509 | -2.97(-3.93%) |
Nov 25, 2016 | 78.56 | 78.93 | 74.79 | 75.66 | 870,762 | -1.86(-2.40%) |
Nov 23, 2016 | 77.52 | 77.52 | 77.52 | 0 | +3.39(+4.57%) | |
Nov 22, 2016 | 79.92 | 79.92 | 70.33 | 74.13 | 7,857,104 | -18.82(-20.25%) |
Nov 21, 2016 | 92.63 | 93.40 | 90.78 | 92.95 | 1,009,768 | +1.14(+1.24%) |
Nov 18, 2016 | 91.13 | 91.96 | 90.20 | 91.81 | 736,594 | +0.30(+0.33%) |
Nov 17, 2016 | 90.30 | 91.56 | 89.37 | 91.51 | 491,646 | +1.94(+2.17%) |
Nov 16, 2016 | 90.28 | 90.89 | 89.13 | 89.57 | 411,487 | -1.04(-1.15%) |
Nov 15, 2016 | 90.00 | 90.77 | 88.98 | 90.61 | 521,886 | +1.01(+1.13%) |
Nov 14, 2016 | 87.66 | 90.38 | 87.55 | 89.60 | 1,232,036 | +2.34(+2.68%) |
Nov 11, 2016 | 84.90 | 87.26 | 84.80 | 87.26 | 660,799 | +2.38(+2.80%) |
Nov 10, 2016 | 83.71 | 85.83 | 83.53 | 84.88 | 971,178 | +2.32(+2.81%) |
Nov 09, 2016 | 77.92 | 83.38 | 77.60 | 82.56 | 809,311 | +4.02(+5.12%) |
Nov 08, 2016 | 79.68 | 79.68 | 78.25 | 78.54 | 823,493 | -1.03(-1.29%) |
Nov 07, 2016 | 81.84 | 81.99 | 79.21 | 79.57 | 842,084 | +0.18(+0.23%) |
Nov 04, 2016 | 78.23 | 81.06 | 77.21 | 79.39 | 462,751 | +0.87(+1.11%) |
Nov 03, 2016 | 77.89 | 79.69 | 77.24 | 78.52 | 518,622 | +0.80(+1.03%) |
Nov 02, 2016 | 76.47 | 77.87 | 75.46 | 77.72 | 657,139 | +0.84(+1.09%) |
Nov 01, 2016 | 77.46 | 77.92 | 75.87 | 76.88 | 700,137 | -0.05(-0.06%) |
Oct 31, 2016 | 75.71 | 77.64 | 73.50 | 76.93 | 872,357 | +1.48(+1.96%) |
Oct 28, 2016 | 74.68 | 77.06 | 74.51 | 75.45 | 1,040,898 | +0.67(+0.90%) |
Oct 27, 2016 | 73.08 | 75.59 | 72.75 | 74.78 | 1,183,981 | +2.28(+3.14%) |
Oct 26, 2016 | 76.57 | 77.07 | 72.00 | 72.50 | 3,937,873 | -12.21(-14.41%) |
Oct 25, 2016 | 85.66 | 85.83 | 84.12 | 84.71 | 336,490 | -0.93(-1.09%) |
Oct 24, 2016 | 84.84 | 85.74 | 84.35 | 85.64 | 561,019 | +1.87(+2.23%) |
Oct 21, 2016 | 83.66 | 84.85 | 83.17 | 83.77 | 544,380 | -1.04(-1.23%) |
Oct 20, 2016 | 84.50 | 85.49 | 83.78 | 84.81 | 301,628 | -0.18(-0.21%) |
Oct 19, 2016 | 85.50 | 85.87 | 84.08 | 84.99 | 253,536 | -0.08(-0.09%) |
Oct 18, 2016 | 84.66 | 85.91 | 84.00 | 85.07 | 356,503 | +1.81(+2.17%) |
Oct 17, 2016 | 83.10 | 83.65 | 82.02 | 83.26 | 302,679 | +0.10(+0.12%) |
Oct 14, 2016 | 85.98 | 85.98 | 83.16 | 83.16 | 667,869 | -2.00(-2.35%) |
Oct 13, 2016 | 83.10 | 85.84 | 82.33 | 85.16 | 524,156 | +0.79(+0.94%) |
Oct 12, 2016 | 81.90 | 84.51 | 81.43 | 84.37 | 459,174 | +2.46(+3.00%) |
Oct 11, 2016 | 82.43 | 82.48 | 80.57 | 81.91 | 461,412 | -1.11(-1.34%) |
Oct 10, 2016 | 83.29 | 84.98 | 82.39 | 83.02 | 571,945 | -0.27(-0.32%) |
Oct 07, 2016 | 84.24 | 84.58 | 82.99 | 83.29 | 291,000 | -1.04(-1.23%) |
Oct 06, 2016 | 84.25 | 85.14 | 83.62 | 84.33 | 280,511 | -0.47(-0.55%) |
Oct 05, 2016 | 86.55 | 87.15 | 84.56 | 84.80 | 712,286 | -0.45(-0.53%) |
Oct 04, 2016 | 82.65 | 85.93 | 82.20 | 85.25 | 703,976 | +3.06(+3.72%) |