Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 115.22 | 116.41 | 115.14 | 116.29 | 536,276 | +1.16(+1.01%) |
Oct 30, 2017 | 117.06 | 117.82 | 114.99 | 115.13 | 183,113 | -2.25(-1.92%) |
Oct 27, 2017 | 118.32 | 118.58 | 114.91 | 117.38 | 423,098 | -0.71(-0.60%) |
Oct 26, 2017 | 114.91 | 118.39 | 114.70 | 118.09 | 506,689 | +3.22(+2.80%) |
Oct 25, 2017 | 115.27 | 115.50 | 114.39 | 114.87 | 571,624 | +0.06(+0.05%) |
Oct 24, 2017 | 115.42 | 115.42 | 113.45 | 114.81 | 214,059 | -0.10(-0.09%) |
Oct 23, 2017 | 115.37 | 115.44 | 114.30 | 114.91 | 207,186 | -0.26(-0.23%) |
Oct 20, 2017 | 115.66 | 115.96 | 114.84 | 115.17 | 324,047 | -0.18(-0.16%) |
Oct 19, 2017 | 114.76 | 115.60 | 114.17 | 115.35 | 498,602 | +0.65(+0.57%) |
Oct 18, 2017 | 114.58 | 114.94 | 114.01 | 114.70 | 264,321 | +0.47(+0.41%) |
Oct 17, 2017 | 114.02 | 114.50 | 113.81 | 114.23 | 171,888 | +0.16(+0.14%) |
Oct 16, 2017 | 113.77 | 114.61 | 112.94 | 114.07 | 265,098 | +1.15(+1.02%) |
Oct 13, 2017 | 112.75 | 113.17 | 111.90 | 112.92 | 250,821 | +0.33(+0.29%) |
Oct 12, 2017 | 112.65 | 113.83 | 112.44 | 112.59 | 428,894 | -0.21(-0.19%) |
Oct 11, 2017 | 111.74 | 112.97 | 111.74 | 112.80 | 272,244 | +1.00(+0.89%) |
Oct 10, 2017 | 110.82 | 111.84 | 110.82 | 111.80 | 246,651 | +1.34(+1.21%) |
Oct 09, 2017 | 110.57 | 110.82 | 109.50 | 110.46 | 221,350 | +0.56(+0.51%) |
Oct 06, 2017 | 109.91 | 110.59 | 109.27 | 109.90 | 207,181 | -0.22(-0.20%) |
Oct 05, 2017 | 109.72 | 110.52 | 109.02 | 110.12 | 373,130 | +0.54(+0.49%) |
Oct 04, 2017 | 109.30 | 109.74 | 108.78 | 109.58 | 268,828 | +0.26(+0.24%) |
Oct 03, 2017 | 108.92 | 109.42 | 108.61 | 109.32 | 293,937 | +0.39(+0.36%) |
Oct 02, 2017 | 108.05 | 109.00 | 107.99 | 108.93 | 443,420 | +0.91(+0.84%) |
Sep 29, 2017 | 106.94 | 108.41 | 106.84 | 108.02 | 330,920 | +1.09(+1.02%) |
Sep 28, 2017 | 106.90 | 107.34 | 106.47 | 106.93 | 295,185 | -0.10(-0.09%) |
Sep 27, 2017 | 105.96 | 107.31 | 105.89 | 107.03 | 297,816 | +1.60(+1.52%) |
Sep 26, 2017 | 105.82 | 106.19 | 105.00 | 105.43 | 328,796 | -0.41(-0.39%) |
Sep 25, 2017 | 105.24 | 106.33 | 104.45 | 105.84 | 251,177 | +0.33(+0.31%) |
Sep 22, 2017 | 105.52 | 105.83 | 104.30 | 105.51 | 428,696 | +0.13(+0.12%) |
Sep 21, 2017 | 105.68 | 105.97 | 105.22 | 105.38 | 229,597 | -0.42(-0.40%) |
Sep 20, 2017 | 105.58 | 106.48 | 105.13 | 105.80 | 571,137 | +0.12(+0.11%) |
Sep 19, 2017 | 107.25 | 107.32 | 105.52 | 105.68 | 404,609 | -1.61(-1.50%) |
Sep 18, 2017 | 106.35 | 107.47 | 105.87 | 107.29 | 401,166 | +1.27(+1.20%) |
Sep 15, 2017 | 106.02 | 106.53 | 105.32 | 106.02 | 572,862 | -0.29(-0.27%) |
Sep 14, 2017 | 107.36 | 108.12 | 106.07 | 106.31 | 489,499 | -1.22(-1.13%) |
Sep 13, 2017 | 109.16 | 109.42 | 107.39 | 107.53 | 552,818 | -1.73(-1.58%) |
Sep 12, 2017 | 108.66 | 109.26 | 108.06 | 109.26 | 462,360 | +0.69(+0.64%) |
Sep 11, 2017 | 108.93 | 108.93 | 107.86 | 108.57 | 493,633 | +0.39(+0.36%) |
Sep 08, 2017 | 108.71 | 109.59 | 108.07 | 108.18 | 485,240 | -1.07(-0.98%) |
Sep 07, 2017 | 108.25 | 109.27 | 107.31 | 109.25 | 353,591 | +1.39(+1.29%) |
Sep 06, 2017 | 108.15 | 108.27 | 106.84 | 107.86 | 450,896 | +0.41(+0.38%) |
Sep 05, 2017 | 107.95 | 108.91 | 106.90 | 107.45 | 357,127 | -0.77(-0.71%) |
Sep 01, 2017 | 108.93 | 109.38 | 108.08 | 108.22 | 326,677 | -0.58(-0.53%) |
Aug 31, 2017 | 107.07 | 108.85 | 107.07 | 108.80 | 396,951 | +2.00(+1.87%) |
Aug 30, 2017 | 106.21 | 107.39 | 105.94 | 106.80 | 347,542 | +0.37(+0.35%) |
Aug 29, 2017 | 105.86 | 106.64 | 105.66 | 106.43 | 469,149 | +0.62(+0.59%) |
Aug 28, 2017 | 105.27 | 106.44 | 105.10 | 105.81 | 346,540 | +0.78(+0.74%) |
Aug 25, 2017 | 105.33 | 106.19 | 104.97 | 105.03 | 428,326 | +0.04(+0.04%) |
Aug 24, 2017 | 103.82 | 105.42 | 103.52 | 104.99 | 266,400 | +1.33(+1.28%) |
Aug 23, 2017 | 103.65 | 104.90 | 103.42 | 103.66 | 569,025 | -0.32(-0.31%) |
Aug 22, 2017 | 101.37 | 104.09 | 101.18 | 103.98 | 406,203 | +2.77(+2.74%) |
Aug 21, 2017 | 99.97 | 101.39 | 99.83 | 101.21 | 315,300 | +1.23(+1.23%) |
Aug 18, 2017 | 99.43 | 100.42 | 98.90 | 99.98 | 321,047 | +0.27(+0.27%) |
Aug 17, 2017 | 99.29 | 100.63 | 98.42 | 99.71 | 439,360 | +0.33(+0.33%) |
Aug 16, 2017 | 99.04 | 100.00 | 99.01 | 99.38 | 299,842 | +0.80(+0.81%) |
Aug 15, 2017 | 98.25 | 99.19 | 97.97 | 98.58 | 210,665 | +0.43(+0.44%) |
Aug 14, 2017 | 98.31 | 98.52 | 96.83 | 98.15 | 264,797 | +0.18(+0.18%) |
Aug 11, 2017 | 96.38 | 99.04 | 96.20 | 97.97 | 499,107 | +1.25(+1.29%) |
Aug 10, 2017 | 98.28 | 98.89 | 96.64 | 96.72 | 653,010 | -1.64(-1.67%) |
Aug 09, 2017 | 97.66 | 98.93 | 94.15 | 98.36 | 529,181 | +0.00(+0.00%) |
Aug 08, 2017 | 99.60 | 100.68 | 98.19 | 98.36 | 447,724 | -1.24(-1.24%) |
Aug 07, 2017 | 99.60 | 99.90 | 98.90 | 99.60 | 372,703 | +0.07(+0.07%) |
Aug 04, 2017 | 99.87 | 99.97 | 99.20 | 99.53 | 208,349 | +0.03(+0.03%) |
Aug 03, 2017 | 99.25 | 99.67 | 98.81 | 99.50 | 310,583 | -0.03(-0.03%) |
Aug 02, 2017 | 99.11 | 99.86 | 98.59 | 99.53 | 227,611 | +0.66(+0.67%) |
Aug 01, 2017 | 98.84 | 98.97 | 97.72 | 98.87 | 344,921 | +0.67(+0.68%) |
Jul 31, 2017 | 97.76 | 98.56 | 97.49 | 98.20 | 347,162 | +0.67(+0.69%) |
Jul 28, 2017 | 98.42 | 98.73 | 96.08 | 97.53 | 445,634 | -0.91(-0.92%) |
Jul 27, 2017 | 99.61 | 99.81 | 98.21 | 98.44 | 317,448 | -1.00(-1.01%) |
Jul 26, 2017 | 100.30 | 100.67 | 99.16 | 99.44 | 367,745 | -0.75(-0.75%) |
Jul 25, 2017 | 101.57 | 101.70 | 99.96 | 100.19 | 442,827 | -1.53(-1.50%) |
Jul 24, 2017 | 101.16 | 102.10 | 101.05 | 101.72 | 172,453 | +0.56(+0.55%) |
Jul 21, 2017 | 101.03 | 101.83 | 100.57 | 101.16 | 137,343 | +0.06(+0.06%) |
Jul 20, 2017 | 100.46 | 101.25 | 100.31 | 101.10 | 173,680 | +0.97(+0.97%) |
Jul 19, 2017 | 100.15 | 100.46 | 99.07 | 100.13 | 220,500 | +0.44(+0.44%) |
Jul 18, 2017 | 100.75 | 100.75 | 99.33 | 99.69 | 226,562 | -1.01(-1.00%) |
Jul 17, 2017 | 100.88 | 101.52 | 100.26 | 100.70 | 158,196 | +0.14(+0.14%) |
Jul 14, 2017 | 100.82 | 101.24 | 100.28 | 100.56 | 160,733 | -0.09(-0.09%) |
Jul 13, 2017 | 100.22 | 100.98 | 98.55 | 100.65 | 263,670 | +0.68(+0.68%) |
Jul 12, 2017 | 99.86 | 101.03 | 98.07 | 99.97 | 247,857 | +0.58(+0.58%) |
Jul 11, 2017 | 99.28 | 100.52 | 99.05 | 99.39 | 233,412 | +0.14(+0.14%) |
Jul 10, 2017 | 100.13 | 100.19 | 98.72 | 99.25 | 316,786 | -1.00(-1.00%) |
Jul 07, 2017 | 99.86 | 100.50 | 99.79 | 100.25 | 224,675 | +0.99(+1.00%) |
Jul 06, 2017 | 100.53 | 100.85 | 99.16 | 99.26 | 316,326 | -1.97(-1.95%) |
Jul 05, 2017 | 101.24 | 101.81 | 100.69 | 101.23 | 309,771 | +0.17(+0.17%) |
Jul 03, 2017 | 101.61 | 101.61 | 100.62 | 101.06 | 136,100 | -0.09(-0.09%) |
Jun 30, 2017 | 101.89 | 101.89 | 100.73 | 101.15 | 288,042 | -0.39(-0.38%) |
Jun 29, 2017 | 101.50 | 102.32 | 100.78 | 101.54 | 384,771 | +0.34(+0.34%) |
Jun 28, 2017 | 100.34 | 101.69 | 100.24 | 101.20 | 197,836 | +1.30(+1.30%) |
Jun 27, 2017 | 100.64 | 101.27 | 99.59 | 99.90 | 302,828 | -0.73(-0.73%) |
Jun 26, 2017 | 100.49 | 101.20 | 99.60 | 100.63 | 205,515 | +0.34(+0.34%) |
Jun 23, 2017 | 100.35 | 100.98 | 99.95 | 100.29 | 434,152 | -0.12(-0.12%) |
Jun 22, 2017 | 99.62 | 101.23 | 98.92 | 100.41 | 417,719 | +0.95(+0.96%) |
Jun 21, 2017 | 99.25 | 99.82 | 98.97 | 99.46 | 423,537 | +0.36(+0.36%) |
Jun 20, 2017 | 97.54 | 99.50 | 97.07 | 99.10 | 612,332 | +1.35(+1.38%) |
Jun 19, 2017 | 96.00 | 97.92 | 95.98 | 97.75 | 343,576 | +1.99(+2.08%) |
Jun 16, 2017 | 95.46 | 95.83 | 95.14 | 95.76 | 525,918 | +0.61(+0.64%) |
Jun 15, 2017 | 94.21 | 95.16 | 94.14 | 95.15 | 231,032 | +0.35(+0.37%) |
Jun 14, 2017 | 94.56 | 94.96 | 93.96 | 94.80 | 331,520 | +0.66(+0.70%) |
Jun 13, 2017 | 93.95 | 94.64 | 93.71 | 94.14 | 189,799 | +0.61(+0.65%) |
Jun 12, 2017 | 94.12 | 94.39 | 92.67 | 93.53 | 298,033 | -0.70(-0.74%) |
Jun 09, 2017 | 95.32 | 95.83 | 94.03 | 94.23 | 539,882 | -0.96(-1.01%) |
Jun 08, 2017 | 93.40 | 95.41 | 93.10 | 95.19 | 391,836 | +1.69(+1.81%) |
Jun 07, 2017 | 93.18 | 93.89 | 92.82 | 93.50 | 228,160 | +0.43(+0.46%) |
Jun 06, 2017 | 93.59 | 93.65 | 92.55 | 93.07 | 254,634 | -0.54(-0.58%) |
Jun 05, 2017 | 93.63 | 94.00 | 93.00 | 93.61 | 170,993 | -0.11(-0.12%) |
Jun 02, 2017 | 93.75 | 94.07 | 93.29 | 93.72 | 195,598 | +0.27(+0.29%) |
Jun 01, 2017 | 92.53 | 93.66 | 92.28 | 93.45 | 266,045 | +1.40(+1.52%) |
May 31, 2017 | 91.98 | 92.38 | 91.47 | 92.05 | 216,443 | +0.26(+0.28%) |
May 30, 2017 | 92.65 | 92.96 | 91.57 | 91.79 | 303,466 | -0.81(-0.87%) |
May 26, 2017 | 92.22 | 93.08 | 92.18 | 92.60 | 195,100 | +0.34(+0.37%) |
May 25, 2017 | 91.72 | 92.91 | 91.33 | 92.26 | 215,586 | +0.56(+0.61%) |
May 24, 2017 | 90.60 | 92.04 | 90.29 | 91.70 | 254,720 | +1.08(+1.19%) |
May 23, 2017 | 90.87 | 90.96 | 90.21 | 90.62 | 184,361 | +0.23(+0.25%) |
May 22, 2017 | 89.61 | 90.97 | 89.37 | 90.39 | 497,746 | +0.79(+0.88%) |
May 19, 2017 | 89.56 | 90.05 | 88.86 | 89.60 | 218,973 | +0.20(+0.22%) |
May 18, 2017 | 88.61 | 89.58 | 87.92 | 89.40 | 309,450 | +0.92(+1.04%) |
May 17, 2017 | 90.19 | 89.66 | 88.38 | 88.48 | 303,810 | -1.71(-1.90%) |
May 16, 2017 | 89.93 | 90.32 | 89.36 | 90.19 | 333,250 | +0.56(+0.62%) |
May 15, 2017 | 88.19 | 89.93 | 88.14 | 89.63 | 364,001 | +1.35(+1.53%) |
May 12, 2017 | 88.43 | 88.91 | 87.72 | 88.28 | 565,456 | +0.05(+0.06%) |
May 11, 2017 | 89.99 | 90.02 | 87.44 | 88.23 | 811,962 | -1.99(-2.21%) |
May 10, 2017 | 87.28 | 90.51 | 86.97 | 90.22 | 1,038,205 | -1.48(-1.61%) |
May 09, 2017 | 91.68 | 92.61 | 91.08 | 91.70 | 728,439 | +0.18(+0.20%) |
May 08, 2017 | 90.34 | 91.88 | 89.74 | 91.52 | 559,524 | +0.93(+1.03%) |
May 05, 2017 | 90.69 | 90.80 | 90.11 | 90.59 | 261,755 | +0.10(+0.11%) |
May 04, 2017 | 90.47 | 90.98 | 89.83 | 90.49 | 310,440 | +0.46(+0.51%) |
May 03, 2017 | 90.38 | 90.95 | 89.19 | 90.03 | 238,890 | -0.33(-0.37%) |
May 02, 2017 | 90.26 | 90.86 | 89.61 | 90.36 | 384,903 | -0.07(-0.08%) |
May 01, 2017 | 89.99 | 90.83 | 89.24 | 90.43 | 750,533 | +0.73(+0.81%) |
Apr 28, 2017 | 89.45 | 89.77 | 89.03 | 89.70 | 263,123 | +0.08(+0.09%) |
Apr 27, 2017 | 88.61 | 90.14 | 88.37 | 89.62 | 295,591 | +1.31(+1.48%) |
Apr 26, 2017 | 88.72 | 89.70 | 88.26 | 88.31 | 407,909 | -0.06(-0.07%) |
Apr 25, 2017 | 89.11 | 89.52 | 86.66 | 88.37 | 536,183 | -0.64(-0.72%) |
Apr 24, 2017 | 89.81 | 89.83 | 88.98 | 89.01 | 293,952 | +0.18(+0.20%) |
Apr 21, 2017 | 89.26 | 89.33 | 88.11 | 88.83 | 851,417 | -0.51(-0.57%) |
Apr 20, 2017 | 88.85 | 89.82 | 88.15 | 89.34 | 180,874 | +0.84(+0.95%) |
Apr 19, 2017 | 87.87 | 89.36 | 87.65 | 88.50 | 314,740 | +0.81(+0.92%) |
Apr 18, 2017 | 87.52 | 87.99 | 87.00 | 87.69 | 182,155 | -0.29(-0.33%) |
Apr 17, 2017 | 87.61 | 88.22 | 87.34 | 87.98 | 192,689 | +0.60(+0.69%) |
Apr 13, 2017 | 87.25 | 87.99 | 86.60 | 87.38 | 232,198 | +0.29(+0.33%) |
Apr 12, 2017 | 87.41 | 87.94 | 86.65 | 87.09 | 149,427 | -0.50(-0.57%) |
Apr 11, 2017 | 87.03 | 87.67 | 86.66 | 87.59 | 188,775 | +0.47(+0.54%) |
Apr 10, 2017 | 87.56 | 88.01 | 86.95 | 87.12 | 229,336 | -0.37(-0.42%) |
Apr 07, 2017 | 87.37 | 87.85 | 86.44 | 87.49 | 315,812 | -0.26(-0.30%) |
Apr 06, 2017 | 87.61 | 87.78 | 86.80 | 87.75 | 254,761 | +0.23(+0.26%) |
Apr 05, 2017 | 88.54 | 89.19 | 87.43 | 87.52 | 460,347 | -0.58(-0.66%) |
Apr 04, 2017 | 89.31 | 89.60 | 88.04 | 88.10 | 346,626 | -1.37(-1.53%) |
Apr 03, 2017 | 89.81 | 90.59 | 89.33 | 89.47 | 278,966 | -0.48(-0.53%) |
Mar 31, 2017 | 89.53 | 90.51 | 89.27 | 89.95 | 286,949 | +0.33(+0.37%) |
Mar 30, 2017 | 89.36 | 89.97 | 89.08 | 89.62 | 254,397 | +0.19(+0.21%) |
Mar 29, 2017 | 89.30 | 89.75 | 88.56 | 89.43 | 244,668 | +0.07(+0.08%) |
Mar 28, 2017 | 88.81 | 89.54 | 88.30 | 89.36 | 533,103 | +0.91(+1.03%) |
Mar 27, 2017 | 87.72 | 88.68 | 87.56 | 88.45 | 259,837 | +0.34(+0.39%) |
Mar 24, 2017 | 87.97 | 88.98 | 87.76 | 88.11 | 243,865 | +0.30(+0.34%) |
Mar 23, 2017 | 88.42 | 88.81 | 87.75 | 87.81 | 176,529 | -0.64(-0.72%) |
Mar 22, 2017 | 88.25 | 89.03 | 87.68 | 88.45 | 218,692 | +0.33(+0.37%) |
Mar 21, 2017 | 89.35 | 89.77 | 87.89 | 88.12 | 588,473 | -1.07(-1.20%) |
Mar 20, 2017 | 90.00 | 90.15 | 88.92 | 89.19 | 245,309 | -0.81(-0.90%) |
Mar 17, 2017 | 89.18 | 90.27 | 88.81 | 90.00 | 541,690 | +0.61(+0.68%) |
Mar 16, 2017 | 90.89 | 91.25 | 88.76 | 89.39 | 687,310 | -2.01(-2.20%) |
Mar 15, 2017 | 89.76 | 91.57 | 89.75 | 91.40 | 618,321 | +1.90(+2.12%) |
Mar 14, 2017 | 89.11 | 89.91 | 88.53 | 89.50 | 345,187 | +0.34(+0.38%) |
Mar 13, 2017 | 89.54 | 89.93 | 88.68 | 89.16 | 223,169 | -0.38(-0.42%) |
Mar 10, 2017 | 89.51 | 89.99 | 88.84 | 89.54 | 557,047 | +0.53(+0.60%) |
Mar 09, 2017 | 88.49 | 89.64 | 88.49 | 89.01 | 388,178 | +0.13(+0.15%) |
Mar 08, 2017 | 87.12 | 89.40 | 86.25 | 88.88 | 410,678 | +0.76(+0.86%) |
Mar 07, 2017 | 86.72 | 88.28 | 86.72 | 88.12 | 545,429 | +0.62(+0.71%) |
Mar 06, 2017 | 87.55 | 88.62 | 87.17 | 87.50 | 349,444 | -0.54(-0.61%) |
Mar 03, 2017 | 87.52 | 88.46 | 86.96 | 88.04 | 350,083 | +0.45(+0.51%) |
Mar 02, 2017 | 87.30 | 87.98 | 86.94 | 87.59 | 362,988 | +0.11(+0.13%) |
Mar 01, 2017 | 87.64 | 88.97 | 87.24 | 87.48 | 378,634 | +0.51(+0.59%) |
Feb 28, 2017 | 88.62 | 89.26 | 86.83 | 86.97 | 671,827 | -2.57(-2.87%) |
Feb 27, 2017 | 87.81 | 89.73 | 87.81 | 89.54 | 460,503 | +1.49(+1.69%) |
Feb 24, 2017 | 87.65 | 88.07 | 87.06 | 88.05 | 292,732 | +0.24(+0.27%) |
Feb 23, 2017 | 88.49 | 88.63 | 87.34 | 87.81 | 288,087 | -0.12(-0.14%) |
Feb 22, 2017 | 88.06 | 88.51 | 87.43 | 87.93 | 285,888 | -0.47(-0.53%) |
Feb 21, 2017 | 88.60 | 89.00 | 87.93 | 88.40 | 267,568 | -0.10(-0.11%) |
Feb 17, 2017 | 88.50 | 88.50 | 88.50 | 0 | +0.09(+0.10%) | |
Feb 16, 2017 | 88.32 | 88.59 | 87.43 | 88.41 | 471,786 | -0.31(-0.35%) |
Feb 15, 2017 | 88.99 | 89.44 | 87.74 | 88.72 | 625,852 | -0.23(-0.26%) |
Feb 14, 2017 | 86.49 | 89.58 | 85.00 | 88.95 | 1,207,159 | +6.48(+7.86%) |
Feb 13, 2017 | 83.33 | 83.79 | 81.81 | 82.47 | 772,685 | -0.87(-1.04%) |
Feb 10, 2017 | 84.00 | 84.00 | 82.92 | 83.34 | 403,231 | -0.26(-0.31%) |
Feb 09, 2017 | 82.69 | 83.71 | 82.39 | 83.60 | 339,528 | +1.11(+1.35%) |
Feb 08, 2017 | 82.30 | 82.95 | 81.56 | 82.49 | 368,017 | -0.09(-0.11%) |
Feb 07, 2017 | 82.39 | 82.61 | 81.46 | 82.58 | 289,566 | +0.59(+0.72%) |
Feb 06, 2017 | 82.20 | 82.47 | 81.36 | 81.99 | 171,340 | -0.44(-0.53%) |
Feb 03, 2017 | 82.05 | 82.67 | 81.33 | 82.43 | 228,658 | +0.57(+0.70%) |
Feb 02, 2017 | 81.31 | 82.00 | 80.74 | 81.86 | 288,450 | -0.06(-0.07%) |
Feb 01, 2017 | 80.78 | 82.03 | 80.20 | 81.92 | 420,095 | +1.12(+1.39%) |
Jan 31, 2017 | 77.93 | 80.99 | 77.66 | 80.80 | 287,596 | +2.42(+3.09%) |
Jan 30, 2017 | 78.00 | 78.98 | 77.61 | 78.38 | 292,349 | -0.67(-0.85%) |
Jan 27, 2017 | 78.77 | 79.33 | 78.70 | 79.05 | 400,900 | +0.21(+0.27%) |
Jan 26, 2017 | 79.87 | 79.94 | 78.82 | 78.84 | 326,832 | -1.02(-1.28%) |
Jan 25, 2017 | 79.87 | 79.95 | 79.14 | 79.86 | 1,011,915 | +0.58(+0.73%) |
Jan 24, 2017 | 79.65 | 79.65 | 78.25 | 79.28 | 219,025 | -0.14(-0.18%) |
Jan 23, 2017 | 79.63 | 80.10 | 78.98 | 79.42 | 460,668 | -0.44(-0.55%) |
Jan 20, 2017 | 79.89 | 80.20 | 79.25 | 79.86 | 440,478 | -0.21(-0.26%) |
Jan 19, 2017 | 79.85 | 80.19 | 78.51 | 80.07 | 382,245 | +0.05(+0.06%) |
Jan 18, 2017 | 80.05 | 80.42 | 79.08 | 80.02 | 425,672 | +0.23(+0.29%) |
Jan 17, 2017 | 79.95 | 80.07 | 78.60 | 79.79 | 514,228 | -0.75(-0.93%) |
Jan 13, 2017 | 80.54 | 80.54 | 80.54 | 0 | -0.20(-0.25%) | |
Jan 12, 2017 | 79.74 | 80.75 | 78.84 | 80.74 | 490,611 | +0.74(+0.92%) |
Jan 11, 2017 | 81.15 | 81.15 | 79.44 | 80.00 | 421,233 | -1.30(-1.60%) |
Jan 10, 2017 | 81.00 | 82.89 | 81.00 | 81.30 | 357,222 | +0.70(+0.87%) |
Jan 09, 2017 | 81.03 | 81.34 | 80.21 | 80.60 | 362,883 | -0.23(-0.28%) |
Jan 06, 2017 | 80.28 | 81.02 | 80.17 | 80.83 | 443,814 | +0.27(+0.34%) |
Jan 05, 2017 | 79.32 | 81.00 | 78.62 | 80.56 | 883,551 | +1.24(+1.56%) |
Jan 04, 2017 | 77.34 | 79.67 | 77.31 | 79.32 | 752,848 | +2.79(+3.65%) |
Jan 03, 2017 | 76.70 | 76.78 | 75.25 | 76.53 | 402,106 | +0.34(+0.45%) |
Dec 30, 2016 | 76.19 | 76.19 | 76.19 | 0 | +0.11(+0.14%) | |
Dec 29, 2016 | 75.74 | 76.11 | 75.55 | 76.08 | 176,495 | +0.48(+0.63%) |
Dec 28, 2016 | 76.15 | 76.22 | 75.27 | 75.60 | 198,692 | -0.44(-0.58%) |
Dec 27, 2016 | 75.71 | 76.34 | 75.42 | 76.04 | 179,293 | +0.34(+0.45%) |
Dec 23, 2016 | 75.70 | 75.70 | 75.70 | 0 | +1.32(+1.77%) | |
Dec 22, 2016 | 74.77 | 75.01 | 73.81 | 74.38 | 327,107 | -0.22(-0.29%) |
Dec 21, 2016 | 75.66 | 75.66 | 74.46 | 74.60 | 387,086 | -0.89(-1.18%) |
Dec 20, 2016 | 75.36 | 76.05 | 75.10 | 75.49 | 379,404 | +0.53(+0.71%) |
Dec 19, 2016 | 75.50 | 76.33 | 74.49 | 74.96 | 475,748 | -0.78(-1.03%) |
Dec 16, 2016 | 76.90 | 77.30 | 75.52 | 75.74 | 948,132 | -0.76(-0.99%) |
Dec 15, 2016 | 75.66 | 76.67 | 75.50 | 76.50 | 302,625 | +0.86(+1.14%) |
Dec 14, 2016 | 75.60 | 77.10 | 75.08 | 75.64 | 567,835 | +0.20(+0.27%) |
Dec 13, 2016 | 75.52 | 75.59 | 74.62 | 75.44 | 409,124 | +0.38(+0.51%) |
Dec 12, 2016 | 73.70 | 75.29 | 73.13 | 75.06 | 490,281 | +0.91(+1.23%) |
Dec 09, 2016 | 73.82 | 75.14 | 73.60 | 74.15 | 445,094 | +0.63(+0.86%) |
Dec 08, 2016 | 72.46 | 73.61 | 72.07 | 73.52 | 401,888 | +1.07(+1.48%) |
Dec 07, 2016 | 73.67 | 73.67 | 72.06 | 72.45 | 410,209 | -1.56(-2.11%) |
Dec 06, 2016 | 72.27 | 74.30 | 71.48 | 74.01 | 542,838 | +1.87(+2.59%) |
Dec 05, 2016 | 72.55 | 72.93 | 71.56 | 72.14 | 379,605 | +0.27(+0.38%) |
Dec 02, 2016 | 69.79 | 72.61 | 69.51 | 71.87 | 815,100 | +1.85(+2.64%) |
Dec 01, 2016 | 71.36 | 71.53 | 69.74 | 70.02 | 439,073 | -1.08(-1.52%) |
Nov 30, 2016 | 73.22 | 73.68 | 70.98 | 71.10 | 977,127 | -0.46(-0.64%) |
Nov 29, 2016 | 71.49 | 71.86 | 71.27 | 71.56 | 295,068 | +0.00(+0.00%) |
Nov 28, 2016 | 72.13 | 72.22 | 71.22 | 71.56 | 464,110 | -0.66(-0.91%) |
Nov 25, 2016 | 72.69 | 73.01 | 72.20 | 72.22 | 171,553 | -0.41(-0.56%) |
Nov 23, 2016 | 72.63 | 72.63 | 72.63 | 0 | +0.19(+0.26%) | |
Nov 22, 2016 | 72.53 | 72.69 | 71.70 | 72.44 | 378,590 | +0.00(+0.00%) |
Nov 21, 2016 | 73.50 | 73.55 | 72.11 | 72.44 | 644,721 | -1.06(-1.44%) |
Nov 18, 2016 | 73.72 | 73.87 | 73.26 | 73.50 | 500,013 | -0.21(-0.28%) |
Nov 17, 2016 | 71.77 | 73.81 | 71.73 | 73.71 | 538,283 | +1.42(+1.96%) |
Nov 16, 2016 | 73.70 | 73.98 | 72.00 | 72.29 | 607,858 | -1.69(-2.28%) |
Nov 15, 2016 | 75.00 | 75.08 | 73.31 | 73.98 | 777,670 | -1.08(-1.44%) |
Nov 14, 2016 | 75.06 | 75.60 | 74.30 | 75.06 | 439,553 | +0.43(+0.58%) |
Nov 11, 2016 | 74.82 | 75.24 | 73.86 | 74.63 | 800,238 | -0.74(-0.98%) |
Nov 10, 2016 | 76.23 | 77.26 | 75.21 | 75.37 | 805,141 | +0.02(+0.03%) |
Nov 09, 2016 | 70.55 | 75.68 | 70.55 | 75.35 | 1,253,731 | +3.25(+4.51%) |
Nov 08, 2016 | 69.92 | 72.55 | 68.71 | 72.10 | 817,522 | +1.81(+2.58%) |
Nov 07, 2016 | 69.34 | 70.47 | 68.84 | 70.29 | 936,501 | +2.10(+3.08%) |
Nov 04, 2016 | 67.37 | 69.43 | 67.36 | 68.19 | 1,230,534 | +0.79(+1.17%) |
Nov 03, 2016 | 69.79 | 70.52 | 67.20 | 67.40 | 1,008,123 | -2.72(-3.88%) |
Nov 02, 2016 | 73.40 | 73.57 | 69.69 | 70.12 | 1,523,123 | -3.96(-5.35%) |