Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 77.00 | 77.53 | 76.20 | 76.62 | 25,785,358 | -0.95(-1.22%) |
Oct 30, 2017 | 78.37 | 78.75 | 77.00 | 77.57 | 25,886,012 | -1.44(-1.83%) |
Oct 27, 2017 | 80.80 | 80.95 | 78.44 | 79.01 | 25,926,464 | -2.01(-2.49%) |
Oct 26, 2017 | 81.98 | 82.21 | 80.57 | 81.03 | 22,699,460 | -0.68(-0.84%) |
Oct 25, 2017 | 83.00 | 83.19 | 80.95 | 81.71 | 29,074,758 | -1.48(-1.78%) |
Oct 24, 2017 | 84.07 | 84.79 | 82.66 | 83.19 | 35,155,540 | -1.63(-1.93%) |
Oct 23, 2017 | 89.08 | 89.08 | 84.30 | 84.83 | 49,286,796 | -5.74(-6.34%) |
Oct 20, 2017 | 84.14 | 90.60 | 83.99 | 90.57 | 50,625,496 | +0.95(+1.06%) |
Oct 19, 2017 | 87.94 | 90.38 | 87.60 | 89.62 | 19,880,496 | +1.75(+1.99%) |
Oct 18, 2017 | 88.17 | 88.48 | 87.68 | 87.87 | 9,199,528 | -0.27(-0.30%) |
Oct 17, 2017 | 88.25 | 88.36 | 87.41 | 88.13 | 15,426,849 | -0.65(-0.73%) |
Oct 16, 2017 | 87.37 | 89.24 | 87.15 | 88.78 | 13,092,148 | +1.44(+1.65%) |
Oct 13, 2017 | 87.98 | 88.29 | 87.26 | 87.34 | 10,627,903 | -0.27(-0.30%) |
Oct 12, 2017 | 87.60 | 87.75 | 86.77 | 87.60 | 15,773,033 | -0.08(-0.09%) |
Oct 11, 2017 | 87.91 | 88.44 | 87.03 | 87.68 | 21,357,032 | -1.10(-1.24%) |
Oct 10, 2017 | 90.07 | 90.66 | 88.63 | 88.78 | 21,197,952 | -0.27(-0.30%) |
Oct 09, 2017 | 91.59 | 91.78 | 88.36 | 89.05 | 36,909,472 | -3.65(-3.94%) |
Oct 06, 2017 | 92.77 | 93.27 | 91.71 | 92.70 | 10,716,847 | -0.57(-0.61%) |
Oct 05, 2017 | 92.70 | 93.38 | 91.78 | 93.27 | 9,145,764 | +0.23(+0.25%) |
Oct 04, 2017 | 94.56 | 94.60 | 92.85 | 93.04 | 8,458,105 | -1.22(-1.29%) |
Oct 03, 2017 | 93.53 | 94.37 | 92.47 | 94.25 | 8,921,326 | +0.87(+0.94%) |
Oct 02, 2017 | 92.05 | 93.53 | 91.59 | 93.38 | 11,182,184 | +1.48(+1.61%) |
Sep 29, 2017 | 92.05 | 92.32 | 91.25 | 91.90 | 8,860,237 | -0.23(-0.25%) |
Sep 28, 2017 | 92.70 | 92.92 | 91.82 | 92.13 | 9,512,253 | -0.49(-0.53%) |
Sep 27, 2017 | 92.28 | 92.62 | 14,863,101 | -2.13(-2.25%) | ||
Sep 26, 2017 | 95.58 | 95.81 | 94.71 | 94.75 | 10,722,784 | -0.68(-0.72%) |
Sep 25, 2017 | 94.71 | 95.70 | 94.45 | 95.43 | 11,178,568 | +0.91(+0.96%) |
Sep 22, 2017 | 94.41 | 95.17 | 94.14 | 94.52 | 10,450,492 | +0.46(+0.48%) |
Sep 21, 2017 | 92.47 | 94.41 | 91.86 | 94.06 | 13,712,657 | +1.63(+1.77%) |
Sep 20, 2017 | 91.97 | 92.77 | 91.94 | 92.43 | 10,464,251 | +0.46(+0.50%) |
Sep 19, 2017 | 92.96 | 93.00 | 91.27 | 91.97 | 11,929,813 | -0.99(-1.06%) |
Sep 18, 2017 | 91.06 | 93.30 | 90.95 | 92.96 | 13,814,312 | +2.01(+2.21%) |
Sep 15, 2017 | 91.59 | 91.86 | 90.26 | 90.95 | 17,513,256 | +3.12(+3.55%) |
Sep 14, 2017 | 87.25 | 87.87 | 86.67 | 87.83 | 11,621,236 | +0.54(+0.62%) |
Sep 13, 2017 | 86.64 | 87.54 | 86.60 | 87.29 | 10,667,182 | +0.72(+0.84%) |
Sep 12, 2017 | 86.24 | 86.56 | 85.84 | 86.56 | 13,716,140 | +0.69(+0.80%) |
Sep 11, 2017 | 86.16 | 86.49 | 85.51 | 85.87 | 11,961,377 | -0.36(-0.42%) |
Sep 08, 2017 | 86.71 | 86.89 | 85.37 | 86.24 | 12,320,458 | -0.72(-0.83%) |
Sep 07, 2017 | 88.73 | 88.88 | 86.27 | 86.96 | 22,127,108 | -3.26(-3.61%) |
Sep 06, 2017 | 90.11 | 90.58 | 89.86 | 90.22 | 15,198,288 | +0.58(+0.65%) |
Sep 05, 2017 | 90.73 | 90.73 | 88.96 | 89.64 | 12,941,124 | -1.38(-1.51%) |
Sep 01, 2017 | 89.06 | 91.59 | 88.66 | 91.02 | 16,254,780 | +2.14(+2.40%) |
Aug 31, 2017 | 88.37 | 89.42 | 87.90 | 88.88 | 15,267,323 | +0.98(+1.11%) |
Aug 30, 2017 | 88.66 | 88.66 | 87.43 | 87.90 | 9,356,066 | -0.58(-0.65%) |
Aug 29, 2017 | 88.08 | 88.55 | 87.90 | 88.48 | 6,604,310 | -0.11(-0.12%) |
Aug 28, 2017 | 88.81 | 89.30 | 88.16 | 88.59 | 6,611,590 | -0.07(-0.08%) |
Aug 25, 2017 | 88.30 | 89.06 | 88.16 | 88.66 | 6,316,447 | +0.69(+0.78%) |
Aug 24, 2017 | 88.45 | 88.84 | 87.99 | 87.97 | 7,056,624 | -0.33(-0.37%) |
Aug 23, 2017 | 88.77 | 88.92 | 88.10 | 88.30 | 9,537,864 | -0.76(-0.85%) |
Aug 22, 2017 | 88.95 | 89.57 | 88.63 | 89.06 | 8,277,776 | +0.40(+0.45%) |
Aug 21, 2017 | 88.66 | 89.04 | 88.05 | 88.66 | 12,721,125 | -0.22(-0.24%) |
Aug 18, 2017 | 89.17 | 89.57 | 88.48 | 88.88 | 9,466,767 | -0.72(-0.81%) |
Aug 17, 2017 | 90.76 | 90.87 | 89.50 | 89.60 | 8,623,138 | -1.27(-1.39%) |
Aug 16, 2017 | 90.94 | 91.41 | 90.69 | 90.87 | 7,588,210 | -0.14(-0.16%) |
Aug 15, 2017 | 91.27 | 91.63 | 90.87 | 91.02 | 7,549,808 | -0.80(-0.87%) |
Aug 14, 2017 | 91.52 | 92.50 | 91.41 | 91.81 | 6,709,637 | +0.58(+0.63%) |
Aug 11, 2017 | 91.96 | 92.14 | 91.20 | 91.23 | 5,308,117 | -0.36(-0.40%) |
Aug 10, 2017 | 93.08 | 93.08 | 91.49 | 91.59 | 8,196,860 | -1.48(-1.59%) |
Aug 09, 2017 | 92.50 | 93.12 | 92.17 | 93.08 | 8,194,693 | +0.54(+0.59%) |
Aug 08, 2017 | 92.79 | 93.73 | 92.37 | 92.54 | 7,466,767 | -0.25(-0.27%) |
Aug 07, 2017 | 93.19 | 93.37 | 92.50 | 92.79 | 5,212,295 | -0.54(-0.58%) |
Aug 04, 2017 | 93.22 | 93.59 | 92.75 | 93.33 | 6,439,409 | +0.07(+0.08%) |
Aug 03, 2017 | 92.64 | 93.33 | 91.85 | 93.26 | 8,539,272 | +0.87(+0.94%) |
Aug 02, 2017 | 92.10 | 92.57 | 91.92 | 92.39 | 7,564,363 | +0.29(+0.31%) |
Aug 01, 2017 | 92.79 | 92.86 | 91.70 | 92.10 | 11,574,359 | -0.62(-0.66%) |
Jul 31, 2017 | 92.46 | 93.01 | 92.28 | 92.72 | 8,455,398 | +0.29(+0.31%) |
Jul 28, 2017 | 93.62 | 93.69 | 91.96 | 92.43 | 7,813,256 | -0.94(-1.01%) |
Jul 27, 2017 | 92.64 | 93.41 | 92.39 | 93.37 | 11,015,771 | +0.72(+0.78%) |
Jul 26, 2017 | 92.64 | 93.01 | 91.85 | 92.64 | 11,251,112 | +0.54(+0.59%) |
Jul 25, 2017 | 92.57 | 93.15 | 91.81 | 92.10 | 12,754,795 | +0.04(+0.04%) |
Jul 24, 2017 | 93.33 | 93.59 | 91.78 | 92.07 | 15,708,538 | -1.74(-1.85%) |
Jul 21, 2017 | 91.88 | 94.15 | 91.45 | 93.80 | 25,038,936 | -2.82(-2.92%) |
Jul 20, 2017 | 97.82 | 97.93 | 96.30 | 96.63 | 15,232,725 | -0.91(-0.93%) |
Jul 19, 2017 | 97.21 | 97.86 | 97.17 | 97.53 | 6,847,823 | +0.18(+0.19%) |
Jul 18, 2017 | 96.88 | 97.46 | 96.79 | 97.35 | 7,221,381 | +0.25(+0.26%) |
Jul 17, 2017 | 96.88 | 97.32 | 96.74 | 97.10 | 7,649,474 | +0.14(+0.15%) |
Jul 14, 2017 | 96.81 | 97.39 | 96.77 | 96.95 | 5,816,630 | -0.04(-0.04%) |
Jul 13, 2017 | 96.23 | 97.13 | 95.94 | 96.99 | 7,669,806 | +0.76(+0.79%) |
Jul 12, 2017 | 96.08 | 97.04 | 95.47 | 96.23 | 14,082,885 | +0.72(+0.76%) |
Jul 11, 2017 | 94.24 | 95.76 | 93.80 | 95.50 | 11,393,412 | +1.23(+1.31%) |
Jul 10, 2017 | 94.60 | 94.82 | 93.59 | 94.27 | 12,914,347 | -0.40(-0.42%) |
Jul 07, 2017 | 95.03 | 95.22 | 94.06 | 94.67 | 11,198,652 | -0.58(-0.61%) |
Jul 06, 2017 | 97.24 | 97.91 | 94.49 | 95.25 | 21,169,144 | -3.77(-3.80%) |
Jul 05, 2017 | 99.70 | 99.78 | 98.58 | 99.02 | 5,875,145 | -0.36(-0.36%) |
Jul 03, 2017 | 98.33 | 99.89 | 97.97 | 99.38 | 5,707,998 | +1.59(+1.63%) |
Jun 30, 2017 | 98.08 | 98.44 | 97.42 | 97.79 | 7,250,385 | -0.04(-0.04%) |
Jun 29, 2017 | 98.33 | 99.23 | 96.99 | 97.82 | 10,144,907 | -0.22(-0.22%) |
Jun 28, 2017 | 98.69 | 99.20 | 97.93 | 98.04 | 8,564,520 | -0.47(-0.48%) |
Jun 27, 2017 | 99.63 | 99.87 | 98.47 | 98.51 | 11,415,395 | -1.45(-1.45%) |
Jun 26, 2017 | 99.89 | 100.21 | 99.56 | 99.96 | 7,872,160 | +0.14(+0.15%) |
Jun 23, 2017 | 100.61 | 100.61 | 99.56 | 99.81 | 8,766,121 | +0.07(+0.07%) |
Jun 22, 2017 | 100.54 | 100.75 | 99.70 | 99.74 | 10,049,420 | -0.83(-0.83%) |
Jun 21, 2017 | 102.02 | 102.06 | 100.08 | 100.57 | 9,324,293 | -1.27(-1.24%) |
Jun 20, 2017 | 103.94 | 103.98 | 101.66 | 101.84 | 13,131,399 | -2.43(-2.33%) |
Jun 19, 2017 | 104.85 | 104.99 | 104.05 | 104.27 | 8,425,742 | -0.72(-0.69%) |
Jun 16, 2017 | 104.92 | 105.03 | 103.61 | 104.99 | 22,529,718 | +0.22(+0.21%) |
Jun 15, 2017 | 103.11 | 104.81 | 102.93 | 104.77 | 13,221,513 | +5.07(+5.08%) |
Jun 14, 2017 | 98.97 | 100.09 | 98.59 | 99.70 | 11,831,827 | +0.83(+0.84%) |
Jun 13, 2017 | 101.20 | 101.34 | 98.49 | 98.87 | 16,925,880 | -1.70(-1.69%) |
Jun 12, 2017 | 97.10 | 102.42 | 99.84 | 100.57 | 40,019,840 | +3.48(+3.58%) |
Jun 09, 2017 | 96.02 | 97.20 | 95.88 | 97.10 | 7,298,203 | +1.22(+1.27%) |
Jun 08, 2017 | 96.68 | 95.67 | 95.88 | 11,774,725 | -0.31(-0.33%) | |
Jun 07, 2017 | 97.13 | 97.17 | 95.22 | 96.19 | 12,528,324 | -0.87(-0.90%) |
Jun 06, 2017 | 97.24 | 97.45 | 96.65 | 97.06 | 9,703,327 | -0.17(-0.18%) |
Jun 05, 2017 | 96.96 | 97.55 | 96.65 | 97.24 | 12,519,727 | +0.35(+0.36%) |
Jun 02, 2017 | 96.85 | 97.10 | 95.99 | 96.89 | 10,649,014 | +0.56(+0.58%) |
Jun 01, 2017 | 95.60 | 96.88 | 95.57 | 96.33 | 9,318,919 | +1.18(+1.24%) |
May 31, 2017 | 94.98 | 95.34 | 94.49 | 95.15 | 10,246,919 | +0.07(+0.07%) |
May 30, 2017 | 94.91 | 95.39 | 94.39 | 95.08 | 10,484,281 | -0.31(-0.33%) |
May 26, 2017 | 95.43 | 95.74 | 94.84 | 95.39 | 8,812,127 | -0.14(-0.15%) |
May 25, 2017 | 96.58 | 96.96 | 95.29 | 95.53 | 11,294,891 | -1.18(-1.22%) |
May 24, 2017 | 98.42 | 99.04 | 95.99 | 96.72 | 15,499,726 | -1.56(-1.59%) |
May 23, 2017 | 98.04 | 98.28 | 97.69 | 98.28 | 6,870,054 | +0.35(+0.35%) |
May 22, 2017 | 98.11 | 98.35 | 97.51 | 97.93 | 8,000,551 | +0.45(+0.46%) |
May 19, 2017 | 95.74 | 97.88 | 95.57 | 97.48 | 13,952,708 | +1.98(+2.07%) |
May 18, 2017 | 94.73 | 96.09 | 94.18 | 95.50 | 13,940,567 | +0.24(+0.26%) |
May 17, 2017 | 97.45 | 96.82 | 95.26 | 95.26 | 15,095,334 | -2.19(-2.25%) |
May 16, 2017 | 98.17 | 98.28 | 97.31 | 97.45 | 8,488,008 | -0.49(-0.50%) |
May 15, 2017 | 97.55 | 98.14 | 97.20 | 97.93 | 11,442,336 | -0.31(-0.32%) |
May 12, 2017 | 98.56 | 98.87 | 96.78 | 98.24 | 19,691,780 | -2.08(-2.08%) |
May 11, 2017 | 99.67 | 100.40 | 99.05 | 100.33 | 8,061,419 | +0.59(+0.59%) |
May 10, 2017 | 100.50 | 100.54 | 99.39 | 99.74 | 7,495,132 | -0.80(-0.80%) |
May 09, 2017 | 101.06 | 101.09 | 100.30 | 100.54 | 6,859,256 | -0.49(-0.48%) |
May 08, 2017 | 101.34 | 101.63 | 100.78 | 101.03 | 6,223,051 | -0.52(-0.51%) |
May 05, 2017 | 101.23 | 101.61 | 101.16 | 101.55 | 4,870,792 | +0.07(+0.07%) |
May 04, 2017 | 101.72 | 101.86 | 100.95 | 101.48 | 5,643,541 | -0.11(-0.10%) |
May 03, 2017 | 100.50 | 101.79 | 100.26 | 101.58 | 7,738,584 | +0.83(+0.83%) |
May 02, 2017 | 100.82 | 100.95 | 100.47 | 100.75 | 9,714,342 | +0.17(+0.17%) |
May 01, 2017 | 100.82 | 101.37 | 100.54 | 100.57 | 6,910,511 | -0.17(-0.17%) |
Apr 28, 2017 | 101.13 | 101.34 | 100.54 | 100.75 | 6,928,833 | -0.31(-0.31%) |
Apr 27, 2017 | 101.79 | 101.86 | 100.85 | 101.06 | 9,478,269 | -0.63(-0.62%) |
Apr 26, 2017 | 102.59 | 102.69 | 101.69 | 101.69 | 10,752,302 | -0.66(-0.64%) |
Apr 25, 2017 | 102.34 | 102.87 | 101.89 | 102.34 | 11,466,756 | -0.35(-0.34%) |
Apr 24, 2017 | 103.73 | 104.01 | 102.48 | 102.69 | 13,980,035 | +0.00(+0.00%) |
Apr 21, 2017 | 105.19 | 105.58 | 102.34 | 102.69 | 20,819,240 | -2.50(-2.38%) |
Apr 20, 2017 | 104.43 | 106.13 | 104.36 | 105.19 | 10,668,329 | +0.94(+0.90%) |
Apr 19, 2017 | 103.87 | 104.47 | 103.81 | 104.26 | 7,652,582 | +0.56(+0.54%) |
Apr 18, 2017 | 102.87 | 103.91 | 102.80 | 103.70 | 7,397,118 | +0.70(+0.67%) |
Apr 17, 2017 | 102.94 | 103.21 | 102.69 | 103.00 | 6,265,929 | +0.28(+0.27%) |
Apr 13, 2017 | 103.21 | 103.56 | 102.69 | 102.73 | 5,754,466 | -0.73(-0.71%) |
Apr 12, 2017 | 103.84 | 103.91 | 103.04 | 103.46 | 7,779,669 | -0.94(-0.90%) |
Apr 11, 2017 | 104.26 | 104.60 | 103.70 | 104.39 | 6,341,972 | +0.10(+0.10%) |
Apr 10, 2017 | 104.50 | 105.06 | 104.12 | 104.29 | 5,324,833 | +0.07(+0.07%) |
Apr 07, 2017 | 103.98 | 104.92 | 103.98 | 104.22 | 5,460,305 | +0.21(+0.20%) |
Apr 06, 2017 | 104.26 | 104.86 | 103.98 | 104.01 | 6,201,030 | -0.14(-0.13%) |
Apr 05, 2017 | 104.57 | 105.72 | 104.08 | 104.15 | 7,434,204 | -0.17(-0.17%) |
Apr 04, 2017 | 103.91 | 104.57 | 103.21 | 104.33 | 7,210,248 | +0.49(+0.47%) |
Apr 03, 2017 | 103.42 | 104.26 | 103.37 | 103.84 | 8,607,314 | +0.28(+0.27%) |
Mar 31, 2017 | 103.77 | 104.39 | 103.35 | 103.56 | 14,616,802 | -0.24(-0.24%) |
Mar 30, 2017 | 103.08 | 104.22 | 102.97 | 103.81 | 10,347,934 | +0.66(+0.64%) |
Mar 29, 2017 | 102.59 | 103.25 | 102.38 | 103.14 | 7,930,089 | +0.21(+0.20%) |
Mar 28, 2017 | 101.86 | 103.32 | 101.65 | 102.94 | 8,013,101 | +0.63(+0.61%) |
Mar 27, 2017 | 102.34 | 102.55 | 101.65 | 102.31 | 8,340,222 | -0.97(-0.94%) |
Mar 24, 2017 | 102.83 | 103.60 | 102.62 | 103.28 | 8,022,590 | +0.35(+0.34%) |
Mar 23, 2017 | 102.52 | 103.32 | 102.10 | 102.94 | 7,100,144 | +0.31(+0.30%) |
Mar 22, 2017 | 102.73 | 103.25 | 101.86 | 102.62 | 7,481,747 | +0.49(+0.48%) |
Mar 21, 2017 | 103.77 | 103.77 | 101.96 | 102.14 | 7,720,266 | -1.22(-1.18%) |
Mar 20, 2017 | 103.91 | 103.98 | 103.18 | 103.35 | 5,432,017 | -0.49(-0.47%) |
Mar 17, 2017 | 103.73 | 104.39 | 103.46 | 103.84 | 12,557,196 | +0.45(+0.44%) |
Mar 16, 2017 | 103.56 | 103.63 | 102.94 | 103.39 | 6,102,341 | -0.03(-0.03%) |
Mar 15, 2017 | 102.69 | 103.67 | 102.52 | 103.42 | 7,233,963 | +0.76(+0.74%) |
Mar 14, 2017 | 103.42 | 103.53 | 102.42 | 102.66 | 6,559,817 | -1.11(-1.07%) |
Mar 13, 2017 | 105.06 | 105.16 | 103.53 | 103.77 | 8,686,599 | -1.46(-1.39%) |
Mar 10, 2017 | 103.70 | 105.75 | 102.97 | 105.23 | 17,038,328 | +2.16(+2.09%) |
Mar 09, 2017 | 103.39 | 103.67 | 102.73 | 103.08 | 7,463,855 | -0.49(-0.47%) |
Mar 08, 2017 | 103.87 | 104.05 | 103.32 | 103.56 | 9,296,314 | -0.21(-0.20%) |
Mar 07, 2017 | 104.01 | 104.20 | 103.53 | 103.77 | 8,623,317 | -0.49(-0.47%) |
Mar 06, 2017 | 104.26 | 104.53 | 103.98 | 104.26 | 6,738,872 | -0.42(-0.40%) |
Mar 03, 2017 | 105.00 | 104.43 | 104.67 | 5,753,498 | -0.24(-0.23%) | |
Mar 02, 2017 | 105.06 | 105.06 | 104.26 | 104.92 | 7,948,062 | +0.00(+0.00%) |
Mar 01, 2017 | 104.19 | 105.47 | 103.63 | 104.92 | 10,601,416 | +1.32(+1.28%) |
Feb 28, 2017 | 104.22 | 104.53 | 103.11 | 103.60 | 11,249,359 | -0.45(-0.43%) |
Feb 27, 2017 | 104.43 | 104.77 | 103.91 | 104.05 | 6,765,819 | -0.87(-0.83%) |
Feb 24, 2017 | 103.70 | 104.92 | 103.49 | 104.92 | 7,862,453 | +0.59(+0.57%) |
Feb 23, 2017 | 104.39 | 104.53 | 103.73 | 104.33 | 8,329,175 | +2.92(+2.88%) |
Feb 22, 2017 | 102.04 | 102.14 | 101.17 | 101.41 | 9,008,322 | -0.63(-0.62%) |
Feb 21, 2017 | 101.67 | 102.28 | 101.44 | 102.04 | 9,039,631 | +0.50(+0.49%) |
Feb 17, 2017 | 101.54 | 101.54 | 101.54 | 0 | -0.27(-0.26%) | |
Feb 16, 2017 | 101.47 | 101.87 | 101.31 | 101.81 | 7,756,116 | +0.33(+0.33%) |
Feb 15, 2017 | 101.27 | 101.47 | 100.91 | 101.47 | 7,615,818 | +0.23(+0.23%) |
Feb 14, 2017 | 100.74 | 101.24 | 100.03 | 101.24 | 10,476,053 | +0.80(+0.80%) |
Feb 13, 2017 | 99.90 | 100.50 | 99.40 | 100.44 | 11,072,093 | +1.07(+1.08%) |
Feb 10, 2017 | 99.43 | 99.47 | 98.80 | 99.37 | 6,815,477 | +0.43(+0.44%) |
Feb 09, 2017 | 98.40 | 99.30 | 98.50 | 98.93 | 6,478,724 | +0.53(+0.54%) |
Feb 08, 2017 | 98.66 | 98.76 | 97.83 | 98.40 | 9,612,585 | -0.43(-0.44%) |
Feb 07, 2017 | 99.47 | 99.67 | 98.73 | 98.83 | 7,111,195 | -0.33(-0.34%) |
Feb 06, 2017 | 99.23 | 99.47 | 98.87 | 99.17 | 7,094,747 | -0.13(-0.13%) |
Feb 03, 2017 | 99.60 | 99.63 | 98.76 | 99.30 | 9,303,120 | +0.07(+0.07%) |
Feb 02, 2017 | 98.90 | 99.33 | 98.63 | 99.23 | 6,492,242 | -0.03(-0.03%) |
Feb 01, 2017 | 99.40 | 99.67 | 98.83 | 99.27 | 7,681,064 | -0.03(-0.03%) |
Jan 31, 2017 | 99.80 | 99.97 | 98.63 | 99.30 | 11,575,106 | -0.87(-0.87%) |
Jan 30, 2017 | 100.17 | 100.64 | 99.57 | 100.17 | 7,839,607 | -0.17(-0.17%) |
Jan 27, 2017 | 101.64 | 101.77 | 100.09 | 100.34 | 8,974,510 | -1.04(-1.02%) |
Jan 26, 2017 | 101.77 | 101.94 | 100.74 | 101.37 | 8,004,967 | -0.17(-0.16%) |
Jan 25, 2017 | 101.71 | 101.87 | 101.02 | 101.54 | 11,401,820 | +1.24(+1.23%) |
Jan 24, 2017 | 99.83 | 100.50 | 99.70 | 100.30 | 10,074,899 | +0.84(+0.84%) |
Jan 23, 2017 | 101.97 | 102.01 | 98.90 | 99.47 | 17,665,364 | -2.61(-2.55%) |
Jan 20, 2017 | 102.84 | 103.31 | 101.31 | 102.08 | 24,990,140 | -2.27(-2.18%) |
Jan 19, 2017 | 104.48 | 104.78 | 103.81 | 104.35 | 11,273,930 | -0.07(-0.06%) |
Jan 18, 2017 | 104.35 | 104.77 | 104.08 | 104.42 | 7,387,974 | -0.13(-0.13%) |
Jan 17, 2017 | 104.22 | 105.15 | 104.18 | 104.55 | 8,620,600 | -0.30(-0.29%) |
Jan 13, 2017 | 104.85 | 104.85 | 104.85 | 0 | -0.10(-0.10%) | |
Jan 12, 2017 | 105.15 | 105.22 | 104.08 | 104.95 | 8,947,607 | -0.27(-0.25%) |
Jan 11, 2017 | 104.45 | 105.39 | 104.45 | 105.22 | 8,487,754 | +0.34(+0.32%) |
Jan 10, 2017 | 105.18 | 105.72 | 104.88 | 104.88 | 8,131,136 | -0.30(-0.29%) |
Jan 09, 2017 | 105.79 | 105.85 | 105.08 | 105.18 | 6,358,817 | -0.50(-0.47%) |
Jan 06, 2017 | 105.58 | 106.22 | 104.85 | 105.69 | 6,616,203 | +0.30(+0.29%) |
Jan 05, 2017 | 105.55 | 106.15 | 104.68 | 105.39 | 7,733,533 | -0.60(-0.57%) |
Jan 04, 2017 | 106.15 | 106.42 | 105.72 | 105.99 | 6,405,325 | +0.03(+0.03%) |
Jan 03, 2017 | 105.89 | 106.44 | 104.98 | 105.95 | 9,592,068 | +0.30(+0.28%) |
Dec 30, 2016 | 105.65 | 105.65 | 105.65 | 0 | -0.37(-0.35%) | |
Dec 29, 2016 | 106.12 | 106.58 | 105.99 | 106.02 | 4,812,479 | +0.03(+0.03%) |
Dec 28, 2016 | 106.45 | 106.89 | 105.90 | 105.99 | 5,648,434 | -0.67(-0.63%) |
Dec 27, 2016 | 106.62 | 107.14 | 106.49 | 106.66 | 4,682,565 | +0.07(+0.06%) |
Dec 23, 2016 | 106.59 | 106.59 | 106.59 | 0 | +0.20(+0.19%) | |
Dec 22, 2016 | 106.69 | 106.82 | 106.25 | 106.39 | 7,236,007 | +2.81(+2.71%) |
Dec 21, 2016 | 103.80 | 103.93 | 103.32 | 103.58 | 8,673,129 | -0.39(-0.37%) |
Dec 20, 2016 | 102.90 | 104.39 | 102.87 | 103.97 | 12,350,996 | +1.06(+1.03%) |
Dec 19, 2016 | 102.39 | 103.16 | 102.21 | 102.90 | 10,841,332 | +0.55(+0.54%) |
Dec 16, 2016 | 101.61 | 102.74 | 101.42 | 102.35 | 22,326,916 | +1.58(+1.57%) |
Dec 15, 2016 | 101.52 | 103.00 | 100.36 | 100.77 | 13,454,829 | -0.77(-0.76%) |
Dec 14, 2016 | 101.90 | 103.09 | 101.35 | 101.55 | 13,538,414 | -0.77(-0.76%) |
Dec 13, 2016 | 102.84 | 103.16 | 101.90 | 102.32 | 10,495,515 | -0.39(-0.38%) |
Dec 12, 2016 | 102.10 | 103.13 | 102.06 | 102.71 | 9,610,920 | +0.26(+0.25%) |
Dec 09, 2016 | 101.39 | 102.90 | 101.06 | 102.45 | 9,686,692 | +0.81(+0.79%) |
Dec 08, 2016 | 101.87 | 102.19 | 101.22 | 101.64 | 8,703,233 | -0.23(-0.22%) |
Dec 07, 2016 | 99.97 | 101.87 | 99.71 | 101.87 | 10,194,664 | +1.39(+1.38%) |
Dec 06, 2016 | 100.55 | 100.71 | 99.97 | 100.48 | 5,450,875 | +0.19(+0.19%) |
Dec 05, 2016 | 101.32 | 101.39 | 100.13 | 100.29 | 6,867,218 | -0.74(-0.73%) |
Dec 02, 2016 | 101.10 | 101.52 | 100.77 | 101.03 | 6,638,571 | -0.16(-0.16%) |
Dec 01, 2016 | 98.78 | 101.42 | 98.71 | 101.19 | 13,865,078 | +2.03(+2.05%) |
Nov 30, 2016 | 100.52 | 100.81 | 99.13 | 99.16 | 14,156,503 | -0.93(-0.93%) |
Nov 29, 2016 | 100.84 | 101.06 | 99.87 | 100.10 | 9,747,169 | -0.65(-0.64%) |
Nov 28, 2016 | 101.00 | 101.32 | 100.61 | 100.74 | 6,828,810 | -0.61(-0.60%) |
Nov 25, 2016 | 101.39 | 101.52 | 100.87 | 101.35 | 4,082,909 | +0.32(+0.32%) |
Nov 23, 2016 | 101.03 | 101.03 | 101.03 | 0 | +0.52(+0.51%) | |
Nov 22, 2016 | 99.71 | 100.71 | 99.53 | 100.52 | 8,597,759 | +1.00(+1.00%) |
Nov 21, 2016 | 98.94 | 99.55 | 98.58 | 99.52 | 6,866,646 | +0.64(+0.65%) |
Nov 18, 2016 | 99.13 | 99.61 | 98.39 | 98.87 | 8,866,679 | -0.39(-0.39%) |
Nov 17, 2016 | 98.97 | 99.52 | 98.84 | 99.26 | 5,531,922 | +0.16(+0.16%) |
Nov 16, 2016 | 98.81 | 99.21 | 98.45 | 99.10 | 7,837,339 | -0.03(-0.03%) |
Nov 15, 2016 | 98.26 | 99.19 | 97.49 | 99.13 | 12,445,650 | +0.77(+0.79%) |
Nov 14, 2016 | 99.10 | 99.45 | 98.28 | 98.36 | 11,679,490 | -0.64(-0.65%) |
Nov 11, 2016 | 98.29 | 99.19 | 97.91 | 99.00 | 13,249,322 | +0.97(+0.99%) |
Nov 10, 2016 | 96.23 | 99.42 | 96.16 | 98.03 | 25,225,518 | +2.51(+2.63%) |
Nov 09, 2016 | 94.52 | 96.10 | 93.71 | 95.52 | 16,763,911 | +0.68(+0.71%) |
Nov 08, 2016 | 94.68 | 95.49 | 94.42 | 94.84 | 11,092,623 | +0.35(+0.38%) |
Nov 07, 2016 | 93.00 | 94.55 | 92.94 | 94.49 | 12,752,152 | +2.80(+3.06%) |
Nov 04, 2016 | 90.97 | 92.88 | 90.97 | 91.68 | 11,125,252 | +0.52(+0.57%) |
Nov 03, 2016 | 92.20 | 92.20 | 90.88 | 91.17 | 7,134,447 | -0.68(-0.74%) |
Nov 02, 2016 | 93.04 | 93.04 | 91.55 | 91.84 | 9,576,428 | -1.26(-1.35%) |