Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 126.40 | 128.03 | 126.40 | 127.76 | 34,613 | +1.11(+0.88%) |
Aug 30, 2017 | 126.61 | 127.32 | 125.81 | 126.65 | 28,526 | -0.07(-0.06%) |
Aug 29, 2017 | 125.14 | 127.11 | 124.94 | 126.73 | 36,435 | +1.49(+1.19%) |
Aug 28, 2017 | 125.65 | 125.80 | 124.83 | 125.24 | 25,010 | +0.01(+0.01%) |
Aug 25, 2017 | 124.28 | 125.68 | 124.14 | 125.23 | 20,263 | +0.53(+0.42%) |
Aug 24, 2017 | 125.11 | 125.19 | 124.15 | 124.71 | 18,765 | -0.21(-0.17%) |
Aug 23, 2017 | 125.06 | 125.67 | 124.67 | 124.92 | 12,595 | -0.73(-0.58%) |
Aug 22, 2017 | 125.60 | 126.41 | 125.37 | 125.65 | 20,243 | +0.85(+0.68%) |
Aug 21, 2017 | 125.29 | 125.45 | 124.31 | 124.80 | 41,231 | +1.61(+1.31%) |
Aug 18, 2017 | 122.91 | 123.46 | 122.74 | 123.18 | 21,461 | +0.28(+0.23%) |
Aug 17, 2017 | 123.23 | 124.37 | 122.64 | 122.91 | 49,826 | +0.74(+0.60%) |
Aug 16, 2017 | 120.67 | 122.53 | 120.34 | 122.17 | 41,594 | +2.48(+2.07%) |
Aug 15, 2017 | 121.40 | 121.83 | 119.41 | 119.69 | 54,465 | -2.43(-1.99%) |
Aug 14, 2017 | 120.91 | 122.35 | 120.91 | 122.11 | 35,719 | +4.64(+3.95%) |
Aug 11, 2017 | 117.39 | 118.70 | 117.21 | 117.47 | 18,463 | +0.07(+0.06%) |
Aug 10, 2017 | 116.73 | 117.40 | 116.64 | 117.40 | 45,850 | -3.19(-2.65%) |
Aug 09, 2017 | 120.33 | 120.89 | 120.06 | 120.59 | 20,278 | -0.47(-0.39%) |
Aug 08, 2017 | 121.11 | 122.31 | 120.90 | 121.06 | 35,695 | +1.36(+1.13%) |
Aug 07, 2017 | 117.43 | 120.87 | 117.43 | 119.70 | 59,608 | +2.96(+2.54%) |
Aug 04, 2017 | 116.86 | 117.06 | 116.56 | 116.74 | 37,531 | +0.06(+0.06%) |
Aug 03, 2017 | 115.90 | 117.07 | 115.59 | 116.68 | 26,957 | +0.69(+0.60%) |
Aug 02, 2017 | 115.82 | 116.19 | 115.59 | 115.98 | 35,854 | -0.42(-0.37%) |
Aug 01, 2017 | 116.29 | 116.74 | 116.19 | 116.41 | 21,092 | +0.48(+0.41%) |
Jul 31, 2017 | 115.27 | 116.93 | 115.04 | 115.93 | 32,322 | +0.96(+0.84%) |
Jul 28, 2017 | 114.19 | 115.19 | 113.52 | 114.97 | 16,679 | +0.24(+0.21%) |
Jul 27, 2017 | 115.03 | 115.45 | 114.48 | 114.73 | 34,361 | -1.47(-1.26%) |
Jul 26, 2017 | 115.50 | 116.36 | 115.43 | 116.20 | 14,056 | +0.84(+0.73%) |
Jul 25, 2017 | 115.27 | 115.81 | 114.80 | 115.36 | 50,847 | +0.05(+0.04%) |
Jul 24, 2017 | 115.14 | 115.71 | 114.89 | 115.31 | 28,008 | -1.22(-1.05%) |
Jul 21, 2017 | 116.38 | 117.05 | 116.38 | 116.53 | 16,452 | +0.16(+0.13%) |
Jul 20, 2017 | 115.86 | 117.07 | 115.86 | 116.37 | 27,496 | +0.50(+0.43%) |
Jul 19, 2017 | 115.31 | 116.22 | 115.31 | 115.87 | 20,769 | +0.04(+0.03%) |
Jul 18, 2017 | 115.26 | 116.01 | 115.26 | 115.84 | 22,857 | +0.79(+0.69%) |
Jul 17, 2017 | 114.91 | 115.14 | 114.52 | 115.04 | 25,172 | +0.14(+0.12%) |
Jul 14, 2017 | 115.36 | 115.36 | 114.68 | 114.91 | 23,621 | -0.32(-0.28%) |
Jul 13, 2017 | 116.17 | 116.17 | 114.98 | 115.23 | 19,382 | -0.07(-0.06%) |
Jul 12, 2017 | 115.66 | 115.71 | 114.85 | 115.29 | 25,760 | +0.42(+0.36%) |
Jul 11, 2017 | 114.31 | 114.88 | 114.29 | 114.88 | 21,330 | -0.29(-0.25%) |
Jul 10, 2017 | 114.62 | 115.48 | 114.30 | 115.16 | 29,499 | -0.24(-0.21%) |
Jul 07, 2017 | 114.75 | 115.69 | 114.51 | 115.40 | 12,456 | +0.87(+0.76%) |
Jul 06, 2017 | 114.94 | 115.32 | 114.52 | 114.54 | 16,751 | -0.81(-0.70%) |
Jul 05, 2017 | 114.33 | 115.72 | 114.19 | 115.35 | 27,652 | +0.69(+0.60%) |
Jul 03, 2017 | 115.37 | 115.37 | 114.54 | 114.66 | 13,377 | +0.46(+0.40%) |
Jun 30, 2017 | 114.39 | 114.56 | 112.59 | 114.20 | 19,286 | +0.46(+0.41%) |
Jun 29, 2017 | 115.20 | 115.27 | 113.23 | 113.74 | 37,957 | -1.78(-1.54%) |
Jun 28, 2017 | 115.38 | 115.87 | 115.10 | 115.52 | 23,987 | +0.70(+0.61%) |
Jun 27, 2017 | 115.56 | 115.82 | 114.62 | 114.82 | 31,276 | -0.51(-0.44%) |
Jun 26, 2017 | 116.58 | 116.68 | 115.29 | 115.33 | 40,268 | +0.44(+0.39%) |
Jun 23, 2017 | 116.00 | 114.47 | 114.89 | 24,796 | -0.43(-0.38%) | |
Jun 22, 2017 | 115.61 | 115.62 | 115.08 | 115.32 | 13,773 | -0.01(-0.01%) |
Jun 21, 2017 | 115.51 | 115.74 | 115.03 | 115.33 | 20,500 | +0.15(+0.13%) |
Jun 20, 2017 | 115.20 | 115.82 | 114.98 | 115.18 | 22,143 | +0.28(+0.24%) |
Jun 19, 2017 | 114.23 | 115.49 | 114.13 | 114.91 | 26,877 | +0.77(+0.67%) |
Jun 16, 2017 | 114.77 | 114.77 | 114.00 | 114.14 | 14,369 | -0.42(-0.37%) |
Jun 15, 2017 | 114.15 | 114.56 | 113.41 | 114.56 | 40,478 | -2.01(-1.73%) |
Jun 14, 2017 | 117.07 | 117.21 | 115.96 | 116.58 | 28,864 | +1.79(+1.56%) |
Jun 13, 2017 | 114.56 | 115.17 | 114.53 | 114.78 | 21,711 | +1.11(+0.97%) |
Jun 12, 2017 | 114.34 | 114.38 | 113.17 | 113.68 | 38,712 | -2.87(-2.46%) |
Jun 09, 2017 | 117.28 | 118.09 | 116.23 | 116.55 | 26,707 | -0.84(-0.72%) |
Jun 08, 2017 | 116.82 | 117.79 | 116.75 | 117.39 | 38,214 | +1.24(+1.06%) |
Jun 07, 2017 | 115.75 | 117.06 | 115.59 | 116.15 | 47,701 | +1.08(+0.94%) |
Jun 06, 2017 | 114.80 | 116.22 | 114.61 | 115.07 | 59,063 | +1.11(+0.97%) |
Jun 05, 2017 | 114.42 | 115.04 | 113.96 | 113.96 | 27,639 | -1.05(-0.91%) |
Jun 02, 2017 | 114.55 | 115.63 | 114.46 | 115.02 | 32,734 | +0.57(+0.50%) |
Jun 01, 2017 | 113.81 | 114.98 | 113.22 | 114.44 | 40,737 | +1.69(+1.50%) |
May 31, 2017 | 113.33 | 113.50 | 112.60 | 112.75 | 28,303 | -0.44(-0.39%) |
May 30, 2017 | 112.15 | 113.33 | 112.12 | 113.20 | 31,844 | +1.53(+1.37%) |
May 26, 2017 | 111.80 | 111.99 | 111.67 | 111.67 | 26,740 | -0.02(-0.02%) |
May 25, 2017 | 110.10 | 112.02 | 110.05 | 111.68 | 55,020 | +0.94(+0.85%) |
May 24, 2017 | 109.59 | 111.00 | 109.27 | 110.74 | 75,959 | +0.41(+0.37%) |
May 23, 2017 | 110.33 | 110.58 | 109.93 | 110.34 | 24,918 | +0.50(+0.45%) |
May 22, 2017 | 109.82 | 110.20 | 109.64 | 109.84 | 29,190 | -0.59(-0.53%) |
May 19, 2017 | 109.51 | 110.78 | 109.51 | 110.43 | 16,408 | +0.78(+0.71%) |
May 18, 2017 | 108.92 | 110.08 | 108.58 | 109.65 | 30,861 | +0.55(+0.51%) |
May 17, 2017 | 109.33 | 109.73 | 108.66 | 109.10 | 52,250 | -1.13(-1.03%) |
May 16, 2017 | 108.46 | 110.36 | 108.35 | 110.23 | 64,394 | -0.42(-0.38%) |
May 15, 2017 | 109.74 | 111.06 | 109.74 | 110.65 | 26,881 | +0.83(+0.75%) |
May 12, 2017 | 110.20 | 110.58 | 109.80 | 109.82 | 22,122 | -0.48(-0.43%) |
May 11, 2017 | 109.76 | 110.38 | 109.38 | 110.30 | 23,826 | -0.26(-0.23%) |
May 10, 2017 | 110.91 | 110.91 | 109.68 | 110.56 | 35,768 | +0.72(+0.65%) |
May 09, 2017 | 110.34 | 110.34 | 109.51 | 109.84 | 31,749 | +0.50(+0.45%) |
May 08, 2017 | 109.67 | 109.67 | 109.07 | 109.34 | 34,279 | +0.97(+0.90%) |
May 05, 2017 | 108.20 | 108.41 | 107.37 | 108.37 | 20,973 | +0.40(+0.37%) |
May 04, 2017 | 108.06 | 108.33 | 107.64 | 107.97 | 14,613 | +0.62(+0.58%) |
May 03, 2017 | 107.48 | 107.94 | 107.34 | 107.34 | 31,280 | -0.71(-0.66%) |
May 02, 2017 | 109.50 | 109.50 | 107.96 | 108.05 | 46,003 | -0.92(-0.84%) |
May 01, 2017 | 109.80 | 109.80 | 108.96 | 108.97 | 24,777 | -0.26(-0.24%) |
Apr 28, 2017 | 109.95 | 109.95 | 109.16 | 109.22 | 16,807 | -0.27(-0.24%) |
Apr 27, 2017 | 109.25 | 109.97 | 108.77 | 109.49 | 30,190 | -0.28(-0.25%) |
Apr 26, 2017 | 109.83 | 110.06 | 109.08 | 109.77 | 30,428 | +0.17(+0.16%) |
Apr 25, 2017 | 109.42 | 110.07 | 109.30 | 109.59 | 38,264 | +0.03(+0.02%) |
Apr 24, 2017 | 108.53 | 109.96 | 108.53 | 109.56 | 31,007 | +2.35(+2.20%) |
Apr 21, 2017 | 107.00 | 107.86 | 107.00 | 107.21 | 21,587 | -0.33(-0.31%) |
Apr 20, 2017 | 106.99 | 107.54 | 106.63 | 107.54 | 20,793 | +0.88(+0.83%) |
Apr 19, 2017 | 106.93 | 107.28 | 106.16 | 106.66 | 24,107 | +2.07(+1.98%) |
Apr 18, 2017 | 103.85 | 105.08 | 103.84 | 104.59 | 37,530 | -1.09(-1.04%) |
Apr 17, 2017 | 105.69 | 105.72 | 105.38 | 105.69 | 11,771 | +0.70(+0.67%) |
Apr 13, 2017 | 105.74 | 105.74 | 104.85 | 104.99 | 33,923 | -1.99(-1.86%) |
Apr 12, 2017 | 107.18 | 107.18 | 106.41 | 106.98 | 24,221 | -0.22(-0.21%) |
Apr 11, 2017 | 107.00 | 107.55 | 106.39 | 107.20 | 23,743 | +0.28(+0.27%) |
Apr 10, 2017 | 107.56 | 108.63 | 106.92 | 106.92 | 32,915 | -0.74(-0.69%) |
Apr 07, 2017 | 107.82 | 108.89 | 107.56 | 107.66 | 28,349 | +0.55(+0.51%) |
Apr 06, 2017 | 107.74 | 108.02 | 106.54 | 107.11 | 41,640 | +2.12(+2.02%) |
Apr 05, 2017 | 105.14 | 105.71 | 104.68 | 104.99 | 52,308 | +0.00(+0.00%) |
Apr 04, 2017 | 104.19 | 105.15 | 103.73 | 104.99 | 58,773 | -0.39(-0.37%) |
Apr 03, 2017 | 104.86 | 105.75 | 104.81 | 105.38 | 40,802 | +0.88(+0.84%) |
Mar 31, 2017 | 105.20 | 105.67 | 104.43 | 104.50 | 42,288 | -0.75(-0.72%) |
Mar 30, 2017 | 104.06 | 105.65 | 103.68 | 105.25 | 125,865 | +0.26(+0.24%) |
Mar 29, 2017 | 105.14 | 105.73 | 104.71 | 105.00 | 62,669 | +0.48(+0.46%) |
Mar 28, 2017 | 101.55 | 104.92 | 101.38 | 104.52 | 91,473 | +2.65(+2.60%) |
Mar 27, 2017 | 102.32 | 102.32 | 100.86 | 101.87 | 94,025 | -3.02(-2.88%) |
Mar 24, 2017 | 105.20 | 105.28 | 104.29 | 104.89 | 34,996 | +0.14(+0.13%) |
Mar 23, 2017 | 104.88 | 105.32 | 104.53 | 104.75 | 56,163 | -1.72(-1.62%) |
Mar 22, 2017 | 106.95 | 107.02 | 106.09 | 106.48 | 56,440 | -1.16(-1.08%) |
Mar 21, 2017 | 110.42 | 110.65 | 107.57 | 107.64 | 36,383 | -2.43(-2.21%) |
Mar 20, 2017 | 110.69 | 110.83 | 109.83 | 110.07 | 33,636 | -0.55(-0.50%) |
Mar 17, 2017 | 110.75 | 111.03 | 108.36 | 110.62 | 46,564 | +0.22(+0.20%) |
Mar 16, 2017 | 109.20 | 110.49 | 109.13 | 110.40 | 49,562 | +0.78(+0.71%) |
Mar 15, 2017 | 108.57 | 110.12 | 108.17 | 109.62 | 56,898 | -0.06(-0.05%) |
Mar 14, 2017 | 109.64 | 110.00 | 109.28 | 109.67 | 70,837 | -0.92(-0.84%) |
Mar 13, 2017 | 110.18 | 110.75 | 109.96 | 110.60 | 31,734 | +0.58(+0.52%) |
Mar 10, 2017 | 109.36 | 110.55 | 109.36 | 110.02 | 36,536 | +0.72(+0.66%) |
Mar 09, 2017 | 108.77 | 109.61 | 108.67 | 109.30 | 31,666 | +0.33(+0.30%) |
Mar 08, 2017 | 108.97 | 109.44 | 108.61 | 108.97 | 39,447 | -0.23(-0.21%) |
Mar 07, 2017 | 109.04 | 109.82 | 108.64 | 109.20 | 22,845 | +1.08(+1.00%) |
Mar 06, 2017 | 108.03 | 108.67 | 107.74 | 108.12 | 49,793 | -0.26(-0.24%) |
Mar 03, 2017 | 109.18 | 109.18 | 108.19 | 108.37 | 39,035 | -0.48(-0.44%) |
Mar 02, 2017 | 108.32 | 108.89 | 107.73 | 108.85 | 49,678 | -0.68(-0.62%) |
Mar 01, 2017 | 108.61 | 109.55 | 108.36 | 109.53 | 32,921 | +1.45(+1.34%) |
Feb 28, 2017 | 108.08 | 109.03 | 107.71 | 108.08 | 31,015 | -0.05(-0.04%) |
Feb 27, 2017 | 107.40 | 108.75 | 106.98 | 108.13 | 40,241 | +0.21(+0.20%) |
Feb 24, 2017 | 107.22 | 108.17 | 107.20 | 107.92 | 40,048 | +0.53(+0.49%) |
Feb 23, 2017 | 106.89 | 107.97 | 106.54 | 107.38 | 39,857 | +0.35(+0.33%) |
Feb 22, 2017 | 106.80 | 107.59 | 106.68 | 107.04 | 41,731 | -0.61(-0.57%) |
Feb 21, 2017 | 107.43 | 107.94 | 107.42 | 107.65 | 54,714 | -0.94(-0.86%) |
Feb 17, 2017 | 108.58 | 108.58 | 108.58 | 0 | +0.17(+0.16%) | |
Feb 16, 2017 | 106.80 | 108.41 | 106.68 | 108.41 | 38,977 | +1.80(+1.69%) |
Feb 15, 2017 | 106.24 | 107.33 | 105.81 | 106.61 | 79,557 | -1.24(-1.15%) |
Feb 14, 2017 | 107.62 | 108.69 | 106.94 | 107.84 | 50,317 | -0.27(-0.25%) |
Feb 13, 2017 | 107.70 | 108.94 | 106.88 | 108.12 | 57,507 | +2.37(+2.24%) |
Feb 10, 2017 | 105.46 | 106.14 | 104.73 | 105.74 | 37,722 | +0.29(+0.28%) |
Feb 09, 2017 | 104.31 | 106.14 | 103.69 | 105.45 | 40,667 | +1.71(+1.65%) |
Feb 08, 2017 | 104.05 | 104.10 | 103.36 | 103.74 | 84,646 | -0.92(-0.88%) |
Feb 07, 2017 | 103.26 | 105.06 | 103.18 | 104.65 | 83,170 | +1.15(+1.11%) |
Feb 06, 2017 | 102.85 | 103.91 | 102.79 | 103.50 | 54,449 | +1.07(+1.05%) |
Feb 03, 2017 | 102.02 | 102.93 | 101.19 | 102.43 | 78,140 | +0.29(+0.29%) |
Feb 02, 2017 | 100.89 | 104.22 | 100.04 | 102.14 | 41,440 | +1.38(+1.37%) |
Feb 01, 2017 | 101.05 | 101.44 | 100.29 | 100.75 | 43,925 | +0.00(+0.00%) |
Jan 31, 2017 | 99.41 | 101.05 | 99.41 | 100.75 | 54,102 | +1.20(+1.20%) |
Jan 30, 2017 | 100.20 | 100.56 | 98.94 | 99.55 | 43,861 | -1.01(-1.00%) |
Jan 27, 2017 | 99.38 | 100.61 | 99.38 | 100.56 | 73,473 | +1.30(+1.31%) |
Jan 26, 2017 | 99.24 | 99.87 | 98.83 | 99.26 | 37,549 | -0.06(-0.06%) |
Jan 25, 2017 | 98.45 | 100.06 | 97.89 | 99.32 | 106,698 | +1.18(+1.20%) |
Jan 24, 2017 | 97.03 | 98.46 | 96.75 | 98.14 | 83,626 | +0.83(+0.86%) |
Jan 23, 2017 | 96.96 | 97.45 | 96.54 | 97.31 | 104,953 | +0.21(+0.22%) |
Jan 20, 2017 | 96.54 | 97.31 | 96.54 | 97.10 | 83,647 | +0.56(+0.58%) |
Jan 19, 2017 | 95.81 | 96.56 | 95.77 | 96.54 | 45,896 | +0.12(+0.12%) |
Jan 18, 2017 | 96.49 | 96.55 | 95.83 | 96.42 | 28,305 | +0.07(+0.08%) |
Jan 17, 2017 | 95.67 | 96.74 | 95.67 | 96.35 | 29,843 | +0.99(+1.04%) |
Jan 13, 2017 | 95.36 | 95.36 | 95.36 | 0 | +0.61(+0.65%) | |
Jan 12, 2017 | 94.89 | 95.12 | 94.42 | 94.74 | 10,785 | -0.05(-0.06%) |
Jan 11, 2017 | 93.44 | 94.80 | 93.44 | 94.80 | 15,652 | +0.61(+0.65%) |
Jan 10, 2017 | 94.16 | 94.25 | 93.78 | 94.19 | 16,951 | +0.20(+0.21%) |
Jan 09, 2017 | 94.18 | 95.11 | 93.98 | 93.98 | 19,312 | +0.27(+0.29%) |
Jan 06, 2017 | 93.70 | 94.13 | 93.07 | 93.71 | 19,171 | +0.40(+0.43%) |
Jan 05, 2017 | 93.04 | 93.90 | 92.84 | 93.31 | 14,332 | -0.27(-0.29%) |
Jan 04, 2017 | 93.67 | 93.94 | 93.17 | 93.58 | 17,433 | +0.23(+0.25%) |
Jan 03, 2017 | 94.05 | 94.05 | 92.92 | 93.35 | 20,808 | +0.03(+0.03%) |
Dec 30, 2016 | 93.32 | 93.32 | 93.32 | 0 | +0.30(+0.32%) | |
Dec 29, 2016 | 92.89 | 93.15 | 92.78 | 93.02 | 16,334 | +0.47(+0.50%) |
Dec 28, 2016 | 93.30 | 93.53 | 92.24 | 92.55 | 13,542 | -0.14(-0.15%) |
Dec 27, 2016 | 92.74 | 92.91 | 91.96 | 92.69 | 14,264 | -0.46(-0.49%) |
Dec 23, 2016 | 93.15 | 93.15 | 93.15 | 0 | +0.18(+0.20%) | |
Dec 22, 2016 | 92.53 | 93.32 | 92.53 | 92.97 | 14,657 | +0.92(+0.99%) |
Dec 21, 2016 | 91.73 | 92.37 | 91.59 | 92.05 | 18,955 | +0.16(+0.18%) |
Dec 20, 2016 | 91.55 | 91.91 | 91.55 | 91.89 | 17,947 | -0.60(-0.64%) |
Dec 19, 2016 | 93.06 | 93.20 | 92.42 | 92.48 | 20,154 | -0.18(-0.20%) |
Dec 16, 2016 | 92.84 | 93.59 | 92.46 | 92.66 | 19,624 | -0.47(-0.50%) |
Dec 15, 2016 | 94.14 | 94.53 | 93.13 | 93.13 | 30,460 | -1.80(-1.89%) |
Dec 14, 2016 | 94.34 | 95.65 | 94.34 | 94.93 | 58,873 | -0.49(-0.51%) |
Dec 13, 2016 | 94.46 | 95.95 | 94.46 | 95.41 | 35,140 | +0.56(+0.59%) |
Dec 12, 2016 | 94.10 | 95.00 | 93.88 | 94.85 | 52,774 | -0.23(-0.24%) |
Dec 09, 2016 | 95.30 | 95.47 | 94.95 | 95.08 | 31,752 | +0.08(+0.09%) |
Dec 08, 2016 | 94.57 | 95.57 | 94.46 | 95.00 | 33,773 | +0.75(+0.80%) |
Dec 07, 2016 | 93.78 | 94.84 | 93.50 | 94.25 | 30,069 | -0.53(-0.56%) |
Dec 06, 2016 | 93.77 | 94.80 | 93.77 | 94.78 | 24,606 | +1.10(+1.17%) |
Dec 05, 2016 | 93.40 | 93.84 | 93.09 | 93.68 | 26,185 | +3.17(+3.50%) |
Dec 02, 2016 | 90.67 | 90.67 | 90.43 | 90.51 | 23,584 | -0.13(-0.14%) |
Dec 01, 2016 | 90.49 | 91.09 | 90.15 | 90.64 | 48,928 | -1.87(-2.02%) |
Nov 30, 2016 | 93.93 | 93.93 | 92.16 | 92.51 | 67,245 | -1.80(-1.91%) |
Nov 29, 2016 | 94.44 | 94.80 | 94.20 | 94.31 | 37,759 | -0.80(-0.84%) |
Nov 28, 2016 | 95.26 | 95.58 | 94.48 | 95.11 | 42,525 | -0.29(-0.31%) |
Nov 25, 2016 | 95.52 | 96.63 | 95.35 | 95.40 | 9,496 | +0.26(+0.27%) |
Nov 23, 2016 | 95.15 | 95.15 | 95.15 | 0 | -0.67(-0.70%) | |
Nov 22, 2016 | 95.25 | 96.17 | 94.93 | 95.82 | 111,449 | +0.29(+0.31%) |
Nov 21, 2016 | 94.69 | 95.80 | 94.32 | 95.52 | 131,921 | +1.34(+1.42%) |
Nov 18, 2016 | 94.10 | 94.86 | 94.10 | 94.18 | 39,656 | -0.43(-0.45%) |
Nov 17, 2016 | 93.80 | 95.61 | 92.70 | 94.61 | 65,366 | -0.92(-0.96%) |
Nov 16, 2016 | 95.08 | 95.81 | 94.90 | 95.53 | 71,213 | +0.45(+0.47%) |
Nov 15, 2016 | 93.06 | 95.57 | 92.76 | 95.08 | 46,995 | +3.47(+3.78%) |
Nov 14, 2016 | 91.54 | 92.16 | 90.92 | 91.62 | 28,711 | +0.54(+0.59%) |
Nov 11, 2016 | 90.95 | 91.15 | 90.42 | 91.08 | 21,500 | -0.15(-0.16%) |
Nov 10, 2016 | 91.04 | 91.25 | 89.51 | 91.22 | 47,954 | -1.07(-1.16%) |
Nov 09, 2016 | 91.14 | 92.36 | 90.33 | 92.29 | 89,151 | +3.97(+4.49%) |
Nov 08, 2016 | 88.51 | 88.78 | 87.76 | 88.32 | 24,588 | +0.49(+0.56%) |
Nov 07, 2016 | 87.59 | 88.52 | 87.59 | 87.83 | 38,037 | +0.78(+0.90%) |
Nov 04, 2016 | 87.04 | 87.76 | 87.02 | 87.05 | 10,393 | +0.03(+0.03%) |
Nov 03, 2016 | 87.24 | 87.39 | 86.60 | 87.02 | 18,827 | -0.17(-0.20%) |
Nov 02, 2016 | 87.69 | 87.81 | 87.08 | 87.19 | 20,025 | -1.88(-2.11%) |
Nov 01, 2016 | 89.87 | 89.87 | 88.90 | 89.07 | 20,363 | -1.08(-1.19%) |
Oct 31, 2016 | 90.56 | 90.70 | 89.80 | 90.15 | 19,562 | +0.61(+0.68%) |
Oct 28, 2016 | 89.56 | 90.05 | 89.34 | 89.54 | 6,343 | +0.08(+0.09%) |
Oct 27, 2016 | 90.15 | 90.24 | 89.27 | 89.45 | 15,822 | +0.31(+0.35%) |
Oct 26, 2016 | 89.71 | 89.71 | 88.51 | 89.14 | 41,181 | +0.78(+0.89%) |
Oct 25, 2016 | 88.33 | 88.77 | 88.24 | 88.36 | 16,973 | +0.03(+0.03%) |
Oct 24, 2016 | 88.72 | 88.72 | 88.00 | 88.33 | 15,563 | +0.05(+0.06%) |
Oct 21, 2016 | 87.86 | 89.49 | 87.86 | 88.28 | 6,907 | +0.05(+0.05%) |
Oct 20, 2016 | 88.70 | 88.80 | 88.14 | 88.23 | 13,885 | -0.96(-1.07%) |
Oct 19, 2016 | 89.24 | 89.63 | 89.16 | 89.19 | 11,294 | -0.03(-0.03%) |
Oct 18, 2016 | 89.24 | 89.64 | 88.89 | 89.22 | 14,085 | +1.83(+2.10%) |
Oct 17, 2016 | 87.61 | 88.03 | 87.17 | 87.38 | 32,061 | -0.30(-0.34%) |
Oct 14, 2016 | 87.55 | 87.81 | 87.49 | 87.68 | 29,277 | +0.60(+0.69%) |
Oct 13, 2016 | 87.06 | 87.27 | 86.65 | 87.08 | 30,348 | -0.18(-0.21%) |
Oct 12, 2016 | 87.49 | 87.58 | 86.91 | 87.26 | 17,624 | -0.04(-0.04%) |
Oct 11, 2016 | 87.93 | 87.93 | 87.05 | 87.30 | 26,626 | -0.79(-0.90%) |
Oct 10, 2016 | 88.42 | 88.71 | 87.91 | 88.10 | 30,231 | +0.89(+1.03%) |
Oct 07, 2016 | 87.26 | 87.75 | 86.77 | 87.20 | 25,740 | +0.05(+0.06%) |
Oct 06, 2016 | 87.23 | 87.41 | 86.96 | 87.15 | 21,439 | -0.20(-0.23%) |
Oct 05, 2016 | 87.74 | 87.83 | 87.18 | 87.35 | 32,509 | +0.93(+1.08%) |
Oct 04, 2016 | 87.11 | 87.13 | 86.37 | 86.42 | 7,072 | -0.68(-0.79%) |
Oct 03, 2016 | 86.93 | 87.48 | 86.86 | 87.10 | 21,927 | -0.33(-0.38%) |
Sep 30, 2016 | 87.08 | 87.55 | 86.95 | 87.43 | 21,147 | +0.27(+0.31%) |
Sep 29, 2016 | 86.97 | 87.24 | 86.72 | 87.16 | 21,506 | -0.32(-0.37%) |
Sep 28, 2016 | 86.90 | 87.58 | 86.78 | 87.47 | 10,317 | +0.08(+0.09%) |
Sep 27, 2016 | 87.14 | 87.74 | 86.77 | 87.39 | 26,075 | -0.19(-0.22%) |
Sep 26, 2016 | 86.82 | 89.52 | 86.72 | 87.58 | 95,342 | +1.14(+1.32%) |
Sep 23, 2016 | 86.59 | 86.59 | 86.02 | 86.44 | 14,881 | -0.13(-0.15%) |
Sep 22, 2016 | 86.01 | 86.67 | 85.95 | 86.57 | 24,447 | +0.67(+0.78%) |
Sep 21, 2016 | 85.02 | 86.09 | 84.84 | 85.91 | 19,238 | -0.19(-0.22%) |
Sep 20, 2016 | 86.63 | 86.63 | 85.86 | 86.10 | 26,797 | -0.15(-0.17%) |
Sep 19, 2016 | 86.79 | 87.04 | 85.98 | 86.24 | 67,404 | +2.24(+2.67%) |
Sep 16, 2016 | 86.66 | 86.66 | 83.82 | 84.00 | 14,665 | -0.24(-0.28%) |
Sep 15, 2016 | 83.98 | 84.36 | 83.94 | 84.24 | 18,697 | +0.74(+0.89%) |
Sep 14, 2016 | 83.91 | 84.15 | 83.21 | 83.50 | 39,192 | -1.09(-1.28%) |
Sep 13, 2016 | 84.67 | 85.31 | 84.31 | 84.58 | 32,209 | -2.21(-2.54%) |
Sep 12, 2016 | 86.87 | 87.15 | 86.30 | 86.79 | 61,348 | -1.44(-1.63%) |
Sep 09, 2016 | 89.33 | 89.33 | 88.18 | 88.23 | 22,277 | -1.17(-1.31%) |
Sep 08, 2016 | 90.19 | 90.19 | 88.83 | 89.40 | 21,266 | -0.55(-0.61%) |
Sep 07, 2016 | 90.66 | 90.66 | 89.51 | 89.95 | 31,305 | -0.78(-0.86%) |
Sep 06, 2016 | 90.61 | 91.87 | 90.19 | 90.73 | 95,362 | +1.82(+2.05%) |
Sep 02, 2016 | 89.09 | 88.91 | 88.91 | 88.91 | 9,754 | +0.26(+0.30%) |