Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 114.12 | 114.52 | 113.89 | 114.09 | 1,741,291 | -0.15(-0.13%) |
Oct 30, 2017 | 112.92 | 114.46 | 112.67 | 114.24 | 1,833,285 | +1.34(+1.19%) |
Oct 27, 2017 | 113.31 | 113.43 | 112.02 | 112.89 | 1,860,285 | -0.76(-0.67%) |
Oct 26, 2017 | 114.32 | 114.47 | 112.62 | 113.65 | 1,730,725 | +0.14(+0.12%) |
Oct 25, 2017 | 114.89 | 114.94 | 113.49 | 113.51 | 1,891,084 | -1.21(-1.06%) |
Oct 24, 2017 | 115.46 | 115.77 | 114.32 | 114.73 | 1,987,800 | -1.09(-0.94%) |
Oct 23, 2017 | 115.19 | 115.83 | 114.46 | 115.81 | 2,078,283 | +0.97(+0.85%) |
Oct 20, 2017 | 115.42 | 115.52 | 114.16 | 114.84 | 2,134,719 | +0.13(+0.11%) |
Oct 19, 2017 | 111.79 | 114.71 | 110.50 | 114.71 | 3,448,950 | +2.71(+2.42%) |
Oct 18, 2017 | 110.86 | 112.12 | 110.66 | 112.00 | 2,312,126 | +1.18(+1.06%) |
Oct 17, 2017 | 110.64 | 110.99 | 109.83 | 110.82 | 2,099,217 | -0.15(-0.13%) |
Oct 16, 2017 | 109.68 | 111.65 | 109.31 | 110.96 | 2,050,057 | +1.85(+1.70%) |
Oct 13, 2017 | 108.67 | 109.54 | 108.35 | 109.11 | 1,262,039 | +0.62(+0.57%) |
Oct 12, 2017 | 108.55 | 108.97 | 108.07 | 108.49 | 1,186,690 | +0.29(+0.27%) |
Oct 11, 2017 | 108.22 | 108.81 | 108.09 | 108.20 | 1,229,899 | -0.28(-0.26%) |
Oct 10, 2017 | 107.57 | 108.49 | 107.51 | 108.48 | 1,123,644 | +0.85(+0.79%) |
Oct 09, 2017 | 107.50 | 108.09 | 107.11 | 107.63 | 840,208 | -0.10(-0.10%) |
Oct 06, 2017 | 107.31 | 107.98 | 107.01 | 107.73 | 1,337,571 | +0.54(+0.51%) |
Oct 05, 2017 | 106.79 | 107.53 | 106.55 | 107.19 | 1,318,484 | +0.47(+0.44%) |
Oct 04, 2017 | 106.56 | 107.06 | 106.19 | 106.72 | 971,617 | +0.17(+0.16%) |
Oct 03, 2017 | 106.22 | 106.58 | 105.42 | 106.55 | 1,480,865 | +0.33(+0.31%) |
Oct 02, 2017 | 105.84 | 106.36 | 104.84 | 106.22 | 1,842,674 | +0.69(+0.65%) |
Sep 29, 2017 | 105.62 | 106.12 | 105.00 | 105.54 | 1,492,758 | -0.24(-0.23%) |
Sep 28, 2017 | 105.44 | 106.17 | 105.30 | 105.78 | 1,273,607 | +0.18(+0.17%) |
Sep 27, 2017 | 106.35 | 106.35 | 105.51 | 105.60 | 1,281,001 | +0.02(+0.02%) |
Sep 26, 2017 | 105.67 | 106.37 | 105.30 | 105.58 | 1,507,426 | -0.09(-0.08%) |
Sep 25, 2017 | 105.05 | 105.92 | 104.70 | 105.67 | 1,319,367 | +0.54(+0.52%) |
Sep 22, 2017 | 104.65 | 105.23 | 104.27 | 105.12 | 1,499,665 | +0.47(+0.45%) |
Sep 21, 2017 | 105.18 | 105.86 | 104.34 | 104.65 | 1,403,860 | -0.36(-0.34%) |
Sep 20, 2017 | 104.29 | 105.07 | 103.28 | 105.01 | 1,729,025 | +1.15(+1.10%) |
Sep 19, 2017 | 103.92 | 104.59 | 103.76 | 103.86 | 1,449,177 | -0.12(-0.12%) |
Sep 18, 2017 | 103.99 | 104.30 | 103.48 | 103.99 | 1,240,599 | +0.02(+0.02%) |
Sep 15, 2017 | 103.87 | 104.36 | 102.92 | 103.97 | 3,555,340 | +0.64(+0.62%) |
Sep 14, 2017 | 104.63 | 104.63 | 102.29 | 103.33 | 2,104,671 | -1.33(-1.28%) |
Sep 13, 2017 | 105.29 | 105.50 | 104.05 | 104.67 | 1,812,457 | -0.84(-0.79%) |
Sep 12, 2017 | 105.56 | 106.11 | 104.50 | 105.50 | 2,102,982 | -0.07(-0.07%) |
Sep 11, 2017 | 106.39 | 109.12 | 105.41 | 105.57 | 3,993,483 | +2.41(+2.34%) |
Sep 08, 2017 | 98.81 | 104.08 | 98.61 | 103.16 | 4,893,807 | +3.95(+3.98%) |
Sep 07, 2017 | 100.43 | 100.74 | 97.99 | 99.21 | 3,152,746 | -1.58(-1.56%) |
Sep 06, 2017 | 99.31 | 101.36 | 98.84 | 100.79 | 4,160,570 | +1.97(+1.99%) |
Sep 05, 2017 | 101.89 | 101.91 | 98.63 | 98.82 | 4,269,377 | -3.83(-3.73%) |
Sep 01, 2017 | 104.22 | 104.23 | 102.45 | 102.65 | 1,807,057 | -1.10(-1.06%) |
Aug 31, 2017 | 104.49 | 104.58 | 102.87 | 103.74 | 2,519,020 | -0.54(-0.52%) |
Aug 30, 2017 | 105.48 | 105.76 | 104.12 | 104.28 | 1,575,920 | -1.03(-0.98%) |
Aug 29, 2017 | 104.96 | 106.12 | 104.69 | 105.31 | 1,724,349 | -0.19(-0.18%) |
Aug 28, 2017 | 106.95 | 107.45 | 104.81 | 105.50 | 2,960,920 | -2.77(-2.56%) |
Aug 25, 2017 | 107.86 | 108.46 | 107.52 | 108.27 | 1,556,143 | +0.77(+0.72%) |
Aug 24, 2017 | 109.01 | 109.04 | 107.45 | 107.50 | 1,220,764 | -1.36(-1.25%) |
Aug 23, 2017 | 109.37 | 109.77 | 108.72 | 108.86 | 1,106,110 | -0.52(-0.48%) |
Aug 22, 2017 | 109.51 | 109.66 | 109.10 | 109.39 | 1,300,789 | +0.27(+0.25%) |
Aug 21, 2017 | 109.64 | 109.64 | 108.66 | 109.11 | 1,242,612 | -0.38(-0.34%) |
Aug 18, 2017 | 109.81 | 110.04 | 109.17 | 109.49 | 1,456,473 | -0.26(-0.23%) |
Aug 17, 2017 | 110.99 | 110.99 | 109.62 | 109.75 | 1,894,721 | -1.10(-0.99%) |
Aug 16, 2017 | 110.97 | 111.61 | 110.44 | 110.84 | 1,663,404 | +0.36(+0.33%) |
Aug 15, 2017 | 110.44 | 110.80 | 110.15 | 110.48 | 1,330,985 | +0.22(+0.20%) |
Aug 14, 2017 | 109.86 | 110.49 | 109.77 | 110.26 | 1,276,381 | +0.52(+0.48%) |
Aug 11, 2017 | 111.24 | 111.60 | 109.62 | 109.74 | 1,793,149 | -1.29(-1.16%) |
Aug 10, 2017 | 111.06 | 111.45 | 110.61 | 111.03 | 2,829,247 | -0.39(-0.35%) |
Aug 09, 2017 | 110.33 | 111.45 | 109.87 | 111.42 | 1,874,841 | +1.37(+1.24%) |
Aug 08, 2017 | 110.22 | 110.58 | 109.97 | 110.05 | 1,216,874 | -0.21(-0.19%) |
Aug 07, 2017 | 110.67 | 111.17 | 110.11 | 110.27 | 1,177,790 | -0.76(-0.69%) |
Aug 04, 2017 | 111.30 | 110.42 | 111.03 | 2,280,677 | +0.11(+0.10%) | |
Aug 03, 2017 | 110.26 | 111.17 | 110.02 | 110.92 | 1,262,896 | +0.71(+0.65%) |
Aug 02, 2017 | 110.46 | 111.22 | 110.06 | 110.21 | 1,637,939 | -0.41(-0.37%) |
Aug 01, 2017 | 110.01 | 110.65 | 109.70 | 110.62 | 1,774,283 | +0.96(+0.87%) |
Jul 31, 2017 | 109.16 | 109.81 | 109.02 | 109.66 | 1,258,313 | +0.75(+0.69%) |
Jul 28, 2017 | 107.96 | 109.13 | 107.64 | 108.91 | 1,492,417 | +1.14(+1.06%) |
Jul 27, 2017 | 107.28 | 108.07 | 106.89 | 107.77 | 1,978,748 | -0.10(-0.10%) |
Jul 26, 2017 | 108.99 | 109.21 | 107.61 | 107.87 | 1,505,539 | -1.25(-1.15%) |
Jul 25, 2017 | 109.40 | 109.76 | 108.89 | 109.12 | 1,843,416 | +0.93(+0.85%) |
Jul 24, 2017 | 107.23 | 108.37 | 107.19 | 108.19 | 1,626,879 | +1.05(+0.98%) |
Jul 21, 2017 | 106.48 | 107.19 | 105.76 | 107.14 | 1,603,827 | +0.50(+0.47%) |
Jul 20, 2017 | 105.54 | 106.25 | 105.21 | 106.65 | 2,592,359 | -1.62(-1.49%) |
Jul 19, 2017 | 107.84 | 108.37 | 106.66 | 108.26 | 1,546,557 | +0.80(+0.74%) |
Jul 18, 2017 | 107.91 | 107.95 | 107.07 | 107.47 | 1,644,268 | -0.60(-0.55%) |
Jul 17, 2017 | 107.90 | 108.11 | 107.40 | 108.07 | 1,094,944 | +0.44(+0.41%) |
Jul 14, 2017 | 107.23 | 107.84 | 106.69 | 107.63 | 1,614,714 | +0.25(+0.23%) |
Jul 13, 2017 | 107.23 | 107.59 | 106.81 | 107.38 | 1,035,736 | +0.15(+0.14%) |
Jul 12, 2017 | 107.54 | 107.78 | 107.00 | 107.23 | 1,208,392 | +0.17(+0.16%) |
Jul 11, 2017 | 107.84 | 107.89 | 106.46 | 107.06 | 1,095,346 | -0.62(-0.57%) |
Jul 10, 2017 | 108.36 | 108.71 | 107.67 | 107.67 | 1,773,227 | -1.20(-1.10%) |
Jul 07, 2017 | 108.55 | 108.97 | 107.88 | 108.87 | 1,153,051 | +0.85(+0.79%) |
Jul 06, 2017 | 108.31 | 108.77 | 107.87 | 108.02 | 1,185,116 | -0.16(-0.15%) |
Jul 05, 2017 | 109.13 | 109.13 | 107.98 | 108.19 | 1,638,363 | -0.83(-0.76%) |
Jul 03, 2017 | 108.71 | 109.79 | 108.46 | 109.02 | 1,089,516 | +0.69(+0.64%) |
Jun 30, 2017 | 108.31 | 108.66 | 107.70 | 108.32 | 1,385,869 | +0.12(+0.11%) |
Jun 29, 2017 | 109.77 | 109.78 | 107.84 | 108.20 | 2,229,919 | -1.19(-1.09%) |
Jun 28, 2017 | 109.35 | 109.95 | 109.06 | 109.39 | 1,547,355 | +0.34(+0.31%) |
Jun 27, 2017 | 109.91 | 109.91 | 109.01 | 109.05 | 1,200,307 | -0.49(-0.45%) |
Jun 26, 2017 | 109.24 | 109.73 | 108.97 | 109.54 | 1,173,754 | +0.25(+0.23%) |
Jun 23, 2017 | 109.58 | 110.13 | 108.87 | 109.29 | 2,218,525 | -0.56(-0.51%) |
Jun 22, 2017 | 109.73 | 110.19 | 109.71 | 109.85 | 1,304,795 | -0.23(-0.21%) |
Jun 21, 2017 | 110.22 | 110.52 | 109.92 | 110.08 | 1,302,696 | -0.15(-0.13%) |
Jun 20, 2017 | 109.88 | 110.57 | 109.84 | 110.22 | 1,359,285 | +0.41(+0.37%) |
Jun 19, 2017 | 110.78 | 110.86 | 109.60 | 109.81 | 1,642,221 | -1.00(-0.90%) |
Jun 16, 2017 | 110.85 | 110.95 | 109.80 | 110.81 | 2,886,657 | +0.36(+0.33%) |
Jun 15, 2017 | 109.53 | 110.68 | 109.44 | 110.46 | 2,126,616 | +0.91(+0.83%) |
Jun 14, 2017 | 108.21 | 109.73 | 107.92 | 109.55 | 1,837,960 | +1.59(+1.47%) |
Jun 13, 2017 | 107.50 | 107.96 | 107.29 | 107.96 | 1,515,689 | +0.37(+0.34%) |
Jun 12, 2017 | 107.19 | 107.70 | 106.83 | 107.59 | 1,791,901 | +0.38(+0.35%) |
Jun 09, 2017 | 106.04 | 107.23 | 105.97 | 107.21 | 1,213,076 | +1.24(+1.17%) |
Jun 08, 2017 | 106.60 | 105.47 | 105.97 | 2,133,487 | +0.24(+0.23%) | |
Jun 07, 2017 | 106.05 | 106.25 | 105.51 | 105.73 | 1,330,305 | +0.16(+0.15%) |
Jun 06, 2017 | 106.56 | 106.78 | 105.56 | 105.57 | 1,501,125 | -1.15(-1.08%) |
Jun 05, 2017 | 106.39 | 107.02 | 106.33 | 106.72 | 1,236,447 | +0.20(+0.18%) |
Jun 02, 2017 | 106.67 | 107.07 | 106.38 | 106.52 | 1,422,591 | -0.21(-0.20%) |
Jun 01, 2017 | 106.37 | 106.78 | 105.92 | 106.73 | 1,679,100 | +0.47(+0.44%) |
May 31, 2017 | 105.43 | 106.36 | 105.15 | 106.27 | 2,495,932 | +0.95(+0.90%) |
May 30, 2017 | 105.00 | 105.74 | 104.83 | 105.31 | 1,338,384 | +0.06(+0.06%) |
May 26, 2017 | 105.19 | 105.47 | 104.98 | 105.25 | 1,087,427 | -0.05(-0.05%) |
May 25, 2017 | 104.34 | 105.49 | 104.16 | 105.30 | 2,172,734 | +1.42(+1.37%) |
May 24, 2017 | 103.64 | 103.98 | 103.47 | 103.88 | 1,311,953 | +0.33(+0.32%) |
May 23, 2017 | 103.47 | 103.94 | 103.33 | 103.55 | 1,326,008 | +0.01(+0.01%) |
May 22, 2017 | 102.84 | 103.95 | 102.72 | 103.54 | 1,495,109 | +0.73(+0.71%) |
May 19, 2017 | 102.86 | 103.16 | 102.14 | 102.81 | 1,848,914 | -0.08(-0.07%) |
May 18, 2017 | 102.25 | 103.73 | 101.92 | 102.89 | 2,494,854 | +0.54(+0.52%) |
May 17, 2017 | 102.08 | 102.62 | 101.34 | 102.35 | 1,644,120 | +0.27(+0.27%) |
May 16, 2017 | 102.37 | 102.71 | 101.93 | 102.08 | 1,373,088 | -0.27(-0.27%) |
May 15, 2017 | 102.62 | 103.30 | 102.27 | 102.35 | 1,380,047 | -0.29(-0.28%) |
May 12, 2017 | 102.27 | 102.97 | 102.16 | 102.64 | 1,324,663 | +0.04(+0.04%) |
May 11, 2017 | 102.27 | 102.77 | 101.87 | 102.60 | 1,610,525 | -0.13(-0.12%) |
May 10, 2017 | 101.82 | 102.97 | 101.82 | 102.72 | 1,702,212 | +0.63(+0.62%) |
May 09, 2017 | 102.93 | 103.12 | 101.97 | 102.09 | 1,724,182 | -0.90(-0.88%) |
May 08, 2017 | 103.24 | 103.46 | 102.79 | 103.00 | 1,633,640 | -0.25(-0.24%) |
May 05, 2017 | 103.00 | 103.26 | 102.65 | 103.24 | 1,511,289 | +0.42(+0.41%) |
May 04, 2017 | 103.35 | 103.54 | 102.37 | 102.83 | 1,217,161 | +0.00(+0.00%) |
May 03, 2017 | 102.22 | 103.07 | 102.22 | 102.83 | 988,628 | +0.38(+0.37%) |
May 02, 2017 | 102.99 | 103.31 | 102.23 | 102.44 | 1,366,383 | -0.70(-0.68%) |
May 01, 2017 | 103.66 | 103.66 | 103.12 | 103.14 | 1,951,261 | -0.41(-0.39%) |
Apr 28, 2017 | 103.98 | 104.15 | 103.42 | 103.55 | 1,515,856 | -0.43(-0.41%) |
Apr 27, 2017 | 103.93 | 104.21 | 103.52 | 103.98 | 1,948,230 | +0.13(+0.12%) |
Apr 26, 2017 | 103.38 | 104.68 | 103.33 | 103.85 | 2,858,756 | +0.59(+0.57%) |
Apr 25, 2017 | 103.10 | 103.58 | 102.92 | 103.26 | 2,071,701 | +0.64(+0.62%) |
Apr 24, 2017 | 102.95 | 103.31 | 101.93 | 102.62 | 2,299,941 | +1.25(+1.23%) |
Apr 21, 2017 | 101.75 | 101.75 | 100.88 | 101.37 | 2,468,067 | +0.19(+0.18%) |
Apr 20, 2017 | 100.49 | 101.64 | 99.87 | 101.18 | 4,182,437 | -1.29(-1.26%) |
Apr 19, 2017 | 103.21 | 103.34 | 102.09 | 102.48 | 1,235,383 | -0.30(-0.29%) |
Apr 18, 2017 | 103.35 | 103.52 | 102.57 | 102.78 | 1,276,531 | -1.00(-0.96%) |
Apr 17, 2017 | 103.17 | 103.79 | 102.77 | 103.77 | 1,027,340 | +1.18(+1.15%) |
Apr 13, 2017 | 103.12 | 103.36 | 102.44 | 102.59 | 1,248,110 | -0.79(-0.77%) |
Apr 12, 2017 | 103.05 | 103.52 | 102.65 | 103.38 | 1,589,469 | +0.23(+0.22%) |
Apr 11, 2017 | 102.71 | 103.30 | 102.55 | 103.15 | 1,483,361 | +0.07(+0.07%) |
Apr 10, 2017 | 102.16 | 103.35 | 102.15 | 103.08 | 1,172,034 | +0.82(+0.80%) |
Apr 07, 2017 | 102.14 | 102.80 | 101.97 | 102.27 | 1,249,609 | -0.33(-0.32%) |
Apr 06, 2017 | 102.99 | 103.05 | 102.30 | 102.60 | 1,440,993 | -0.32(-0.31%) |
Apr 05, 2017 | 102.97 | 103.45 | 102.61 | 102.91 | 1,509,317 | +0.26(+0.25%) |
Apr 04, 2017 | 102.68 | 102.81 | 102.31 | 102.66 | 1,059,558 | +0.20(+0.19%) |
Apr 03, 2017 | 102.62 | 102.82 | 101.97 | 102.46 | 1,334,102 | -0.14(-0.13%) |
Mar 31, 2017 | 102.93 | 102.98 | 102.28 | 102.60 | 1,309,662 | -0.42(-0.40%) |
Mar 30, 2017 | 102.44 | 103.21 | 102.44 | 103.01 | 1,284,330 | +0.43(+0.42%) |
Mar 29, 2017 | 103.42 | 103.48 | 102.56 | 102.59 | 1,331,947 | -1.08(-1.04%) |
Mar 28, 2017 | 102.78 | 103.75 | 102.51 | 103.67 | 1,394,938 | +0.67(+0.65%) |
Mar 27, 2017 | 102.28 | 103.08 | 102.15 | 103.00 | 1,277,963 | +0.20(+0.20%) |
Mar 24, 2017 | 103.31 | 103.34 | 102.34 | 102.79 | 1,567,589 | -0.44(-0.43%) |
Mar 23, 2017 | 103.53 | 104.08 | 103.10 | 103.23 | 1,238,583 | -0.63(-0.61%) |
Mar 22, 2017 | 103.77 | 103.99 | 103.13 | 103.86 | 1,170,625 | +0.29(+0.28%) |
Mar 21, 2017 | 104.51 | 104.56 | 103.33 | 103.58 | 1,457,116 | -0.57(-0.55%) |
Mar 20, 2017 | 104.67 | 104.67 | 103.85 | 104.15 | 1,745,719 | -0.66(-0.63%) |
Mar 17, 2017 | 104.65 | 104.83 | 103.98 | 104.81 | 3,646,436 | +0.34(+0.33%) |
Mar 16, 2017 | 104.67 | 105.13 | 104.08 | 104.47 | 1,370,635 | -0.21(-0.20%) |
Mar 15, 2017 | 104.69 | 104.82 | 104.10 | 104.68 | 1,313,335 | +0.31(+0.30%) |
Mar 14, 2017 | 103.64 | 104.56 | 103.63 | 104.37 | 1,061,654 | +0.40(+0.38%) |
Mar 13, 2017 | 104.30 | 104.62 | 103.68 | 103.97 | 1,256,133 | -0.58(-0.55%) |
Mar 10, 2017 | 104.11 | 104.57 | 103.63 | 104.55 | 1,506,093 | +0.79(+0.76%) |
Mar 09, 2017 | 103.54 | 104.09 | 103.30 | 103.75 | 2,005,905 | +0.56(+0.54%) |
Mar 08, 2017 | 104.14 | 104.49 | 103.03 | 103.19 | 2,577,071 | -0.20(-0.19%) |
Mar 07, 2017 | 103.80 | 103.80 | 103.00 | 103.39 | 2,095,679 | -0.15(-0.15%) |
Mar 06, 2017 | 104.99 | 105.20 | 103.52 | 103.54 | 2,856,485 | -1.53(-1.46%) |
Mar 03, 2017 | 105.94 | 104.95 | 105.07 | 1,794,681 | -0.33(-0.31%) | |
Mar 02, 2017 | 106.22 | 106.22 | 105.36 | 105.40 | 1,809,126 | -0.40(-0.38%) |
Mar 01, 2017 | 104.80 | 105.94 | 104.17 | 105.80 | 3,094,672 | +2.33(+2.25%) |
Feb 28, 2017 | 103.31 | 104.08 | 103.09 | 103.47 | 2,322,622 | +0.17(+0.16%) |
Feb 27, 2017 | 103.15 | 103.91 | 102.94 | 103.30 | 1,080,211 | -0.19(-0.19%) |
Feb 24, 2017 | 103.58 | 103.84 | 103.05 | 103.50 | 2,006,714 | -0.08(-0.07%) |
Feb 23, 2017 | 103.62 | 104.18 | 103.02 | 103.58 | 1,339,818 | +0.39(+0.38%) |
Feb 22, 2017 | 102.78 | 103.62 | 102.65 | 103.19 | 1,399,792 | +0.30(+0.29%) |
Feb 21, 2017 | 103.11 | 103.65 | 102.49 | 102.89 | 1,471,483 | -0.34(-0.33%) |
Feb 17, 2017 | 103.23 | 103.23 | 103.23 | 0 | +0.14(+0.13%) | |
Feb 16, 2017 | 102.47 | 103.09 | 102.19 | 103.09 | 1,775,501 | +0.69(+0.67%) |
Feb 15, 2017 | 102.13 | 102.42 | 101.67 | 102.41 | 1,672,926 | +0.63(+0.62%) |
Feb 14, 2017 | 101.33 | 101.85 | 101.14 | 101.78 | 1,650,448 | +0.45(+0.44%) |
Feb 13, 2017 | 99.35 | 101.66 | 99.28 | 101.33 | 1,794,728 | -0.02(-0.02%) |
Feb 10, 2017 | 100.73 | 101.75 | 100.72 | 101.35 | 1,421,388 | +0.80(+0.80%) |
Feb 09, 2017 | 99.79 | 100.87 | 99.76 | 100.54 | 1,299,407 | +0.82(+0.82%) |
Feb 08, 2017 | 99.45 | 99.87 | 99.34 | 99.72 | 1,069,289 | +0.04(+0.04%) |
Feb 07, 2017 | 99.97 | 100.07 | 99.38 | 99.68 | 1,372,411 | +0.08(+0.08%) |
Feb 06, 2017 | 98.58 | 99.83 | 98.58 | 99.60 | 1,167,136 | -0.09(-0.09%) |
Feb 03, 2017 | 100.24 | 100.43 | 99.55 | 99.70 | 1,600,996 | +0.13(+0.13%) |
Feb 02, 2017 | 98.66 | 99.72 | 98.66 | 99.57 | 1,278,205 | +0.92(+0.94%) |
Feb 01, 2017 | 99.62 | 100.09 | 98.40 | 98.65 | 1,656,982 | -1.05(-1.05%) |
Jan 31, 2017 | 99.49 | 99.72 | 99.05 | 99.70 | 1,746,124 | +0.23(+0.23%) |
Jan 30, 2017 | 99.90 | 99.90 | 99.17 | 99.47 | 1,418,802 | -0.50(-0.50%) |
Jan 27, 2017 | 100.22 | 100.25 | 99.40 | 99.97 | 1,135,832 | -0.03(-0.03%) |
Jan 26, 2017 | 99.59 | 100.25 | 99.59 | 99.99 | 1,607,639 | +0.39(+0.39%) |
Jan 25, 2017 | 99.32 | 100.43 | 99.32 | 99.60 | 1,814,730 | +0.70(+0.71%) |
Jan 24, 2017 | 100.35 | 100.86 | 98.33 | 98.90 | 3,589,312 | -1.02(-1.02%) |
Jan 23, 2017 | 100.02 | 100.10 | 99.40 | 99.92 | 1,882,255 | +0.02(+0.02%) |
Jan 20, 2017 | 100.37 | 100.64 | 99.57 | 99.90 | 1,443,967 | +0.03(+0.03%) |
Jan 19, 2017 | 100.65 | 100.69 | 99.39 | 99.88 | 1,175,167 | -0.47(-0.46%) |
Jan 18, 2017 | 99.95 | 100.38 | 99.16 | 100.34 | 1,756,462 | +0.91(+0.92%) |
Jan 17, 2017 | 99.05 | 100.02 | 98.72 | 99.43 | 1,899,545 | +0.35(+0.35%) |
Jan 13, 2017 | 99.08 | 99.08 | 99.08 | 0 | +0.25(+0.26%) | |
Jan 12, 2017 | 99.25 | 99.27 | 98.09 | 98.83 | 1,983,720 | -0.76(-0.76%) |
Jan 11, 2017 | 99.22 | 100.01 | 99.20 | 99.59 | 1,693,645 | +0.40(+0.40%) |
Jan 10, 2017 | 98.78 | 99.65 | 98.57 | 99.19 | 2,077,805 | -0.12(-0.12%) |
Jan 09, 2017 | 100.01 | 100.09 | 99.29 | 99.31 | 1,803,036 | -0.80(-0.80%) |
Jan 06, 2017 | 99.74 | 100.48 | 99.56 | 100.11 | 1,810,210 | -0.05(-0.05%) |
Jan 05, 2017 | 100.98 | 101.15 | 99.27 | 100.16 | 3,185,554 | -1.62(-1.60%) |
Jan 04, 2017 | 102.31 | 103.05 | 101.76 | 101.79 | 2,103,026 | -0.55(-0.54%) |
Jan 03, 2017 | 104.17 | 104.17 | 101.80 | 102.34 | 2,310,090 | -1.29(-1.24%) |
Dec 30, 2016 | 103.62 | 103.62 | 103.62 | 0 | +0.11(+0.11%) | |
Dec 29, 2016 | 103.33 | 103.78 | 103.19 | 103.52 | 907,045 | +0.18(+0.17%) |
Dec 28, 2016 | 103.61 | 103.92 | 103.24 | 103.34 | 1,024,851 | +0.08(+0.08%) |
Dec 27, 2016 | 103.50 | 103.50 | 102.97 | 103.25 | 718,026 | -0.12(-0.11%) |
Dec 23, 2016 | 103.37 | 103.37 | 103.37 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 103.48 | 104.01 | 102.95 | 103.37 | 1,704,944 | -0.38(-0.37%) |
Dec 21, 2016 | 103.22 | 104.19 | 103.22 | 103.75 | 1,861,690 | +0.11(+0.11%) |
Dec 20, 2016 | 103.40 | 103.96 | 103.15 | 103.64 | 1,338,097 | +0.58(+0.57%) |
Dec 19, 2016 | 102.94 | 103.44 | 102.75 | 103.06 | 1,653,674 | +0.13(+0.12%) |
Dec 16, 2016 | 102.46 | 103.21 | 102.08 | 102.93 | 3,806,346 | +1.02(+1.00%) |
Dec 15, 2016 | 102.36 | 103.02 | 101.75 | 101.92 | 2,193,104 | +0.03(+0.02%) |
Dec 14, 2016 | 102.71 | 102.80 | 101.48 | 101.89 | 2,827,650 | -0.90(-0.87%) |
Dec 13, 2016 | 102.49 | 103.67 | 102.37 | 102.79 | 2,778,817 | +0.44(+0.43%) |
Dec 12, 2016 | 101.47 | 102.42 | 101.20 | 102.35 | 2,230,963 | +1.46(+1.44%) |
Dec 09, 2016 | 100.48 | 100.89 | 99.77 | 100.89 | 2,526,759 | +0.69(+0.68%) |
Dec 08, 2016 | 100.21 | 100.95 | 100.03 | 100.21 | 2,417,268 | +0.33(+0.33%) |
Dec 07, 2016 | 98.60 | 100.19 | 98.38 | 99.88 | 2,737,011 | +1.55(+1.58%) |
Dec 06, 2016 | 97.96 | 98.36 | 97.46 | 98.33 | 2,121,901 | +0.81(+0.83%) |
Dec 05, 2016 | 97.67 | 97.73 | 96.62 | 97.52 | 2,425,695 | +0.19(+0.19%) |
Dec 02, 2016 | 96.74 | 97.59 | 96.67 | 97.33 | 2,240,133 | +0.20(+0.21%) |
Dec 01, 2016 | 96.13 | 97.22 | 95.82 | 97.13 | 2,789,204 | +1.73(+1.82%) |
Nov 30, 2016 | 95.62 | 95.95 | 95.25 | 95.40 | 3,275,115 | -0.29(-0.31%) |
Nov 29, 2016 | 95.86 | 96.05 | 95.52 | 95.69 | 2,119,071 | -0.09(-0.10%) |
Nov 28, 2016 | 95.40 | 96.15 | 95.40 | 95.78 | 1,730,655 | +0.30(+0.32%) |
Nov 25, 2016 | 95.50 | 95.84 | 95.19 | 95.48 | 815,486 | +0.32(+0.34%) |
Nov 23, 2016 | 95.16 | 95.16 | 95.16 | 0 | +0.56(+0.60%) | |
Nov 22, 2016 | 94.21 | 94.78 | 94.12 | 94.60 | 1,957,722 | +0.47(+0.50%) |
Nov 21, 2016 | 94.27 | 94.55 | 93.63 | 94.13 | 1,649,393 | +0.02(+0.02%) |
Nov 18, 2016 | 93.63 | 94.36 | 93.27 | 94.11 | 2,041,315 | +0.54(+0.58%) |
Nov 17, 2016 | 93.39 | 93.82 | 92.91 | 93.57 | 1,788,933 | -0.14(-0.15%) |
Nov 16, 2016 | 93.80 | 93.89 | 93.17 | 93.71 | 2,040,412 | -0.42(-0.45%) |
Nov 15, 2016 | 94.24 | 94.29 | 93.72 | 94.14 | 2,167,120 | -0.28(-0.29%) |
Nov 14, 2016 | 93.23 | 94.47 | 93.13 | 94.41 | 3,821,291 | +1.60(+1.72%) |
Nov 11, 2016 | 92.14 | 93.07 | 91.82 | 92.81 | 2,331,610 | +0.56(+0.60%) |
Nov 10, 2016 | 90.31 | 92.40 | 89.75 | 92.26 | 3,266,209 | +2.26(+2.51%) |
Nov 09, 2016 | 87.07 | 90.49 | 87.07 | 90.00 | 4,351,349 | -0.90(-0.99%) |
Nov 08, 2016 | 88.73 | 91.03 | 88.50 | 90.90 | 2,474,393 | +2.23(+2.52%) |
Nov 07, 2016 | 89.40 | 89.40 | 88.30 | 88.67 | 2,143,695 | +0.58(+0.66%) |
Nov 04, 2016 | 89.27 | 89.27 | 88.01 | 88.09 | 2,215,863 | -0.88(-0.99%) |
Nov 03, 2016 | 89.23 | 89.61 | 88.82 | 88.98 | 2,010,146 | +0.08(+0.09%) |
Nov 02, 2016 | 89.45 | 89.71 | 88.66 | 88.89 | 2,041,988 | -0.52(-0.58%) |