Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 134.26 | 134.66 | 132.95 | 133.72 | 1,050,050 | -0.53(-0.40%) |
Oct 30, 2017 | 136.95 | 136.97 | 132.74 | 134.25 | 861,636 | -3.21(-2.34%) |
Oct 27, 2017 | 138.95 | 138.95 | 137.05 | 137.46 | 919,712 | -0.92(-0.66%) |
Oct 26, 2017 | 137.55 | 138.97 | 137.52 | 138.38 | 972,287 | +1.69(+1.24%) |
Oct 25, 2017 | 138.01 | 138.28 | 135.63 | 136.69 | 999,286 | -1.33(-0.97%) |
Oct 24, 2017 | 137.15 | 138.67 | 136.34 | 138.03 | 761,026 | +0.88(+0.64%) |
Oct 23, 2017 | 136.73 | 137.29 | 136.41 | 137.14 | 636,150 | +0.38(+0.27%) |
Oct 20, 2017 | 136.14 | 136.80 | 135.41 | 136.77 | 507,747 | +1.38(+1.02%) |
Oct 19, 2017 | 135.92 | 136.24 | 134.48 | 135.39 | 548,747 | -0.95(-0.70%) |
Oct 18, 2017 | 135.62 | 136.93 | 135.39 | 136.34 | 659,251 | +1.01(+0.74%) |
Oct 17, 2017 | 135.99 | 136.00 | 134.60 | 135.33 | 535,938 | -0.58(-0.43%) |
Oct 16, 2017 | 135.49 | 136.00 | 134.99 | 135.91 | 524,445 | +0.48(+0.35%) |
Oct 13, 2017 | 135.27 | 135.97 | 135.00 | 135.44 | 749,737 | +0.29(+0.22%) |
Oct 12, 2017 | 133.65 | 135.14 | 133.36 | 135.14 | 787,765 | +1.29(+0.97%) |
Oct 11, 2017 | 133.54 | 134.08 | 133.17 | 133.85 | 572,086 | +0.39(+0.29%) |
Oct 10, 2017 | 133.59 | 133.92 | 132.99 | 133.46 | 598,956 | +0.18(+0.13%) |
Oct 09, 2017 | 133.74 | 134.11 | 132.82 | 133.28 | 583,323 | -0.51(-0.38%) |
Oct 06, 2017 | 133.74 | 135.19 | 133.48 | 133.79 | 873,280 | +0.37(+0.27%) |
Oct 05, 2017 | 133.22 | 133.97 | 132.72 | 133.43 | 647,224 | +0.37(+0.28%) |
Oct 04, 2017 | 132.39 | 133.10 | 132.07 | 133.06 | 675,470 | +0.67(+0.50%) |
Oct 03, 2017 | 131.46 | 132.66 | 130.98 | 132.39 | 591,067 | +0.74(+0.56%) |
Oct 02, 2017 | 131.00 | 131.71 | 130.82 | 131.65 | 925,255 | +0.94(+0.72%) |
Sep 29, 2017 | 129.96 | 130.80 | 129.62 | 130.71 | 664,244 | +0.56(+0.43%) |
Sep 28, 2017 | 130.04 | 130.18 | 129.28 | 130.15 | 489,943 | -0.09(-0.07%) |
Sep 27, 2017 | 130.63 | 131.40 | 129.90 | 130.24 | 619,394 | +0.34(+0.26%) |
Sep 26, 2017 | 130.27 | 130.44 | 129.36 | 129.90 | 592,379 | -0.40(-0.31%) |
Sep 25, 2017 | 129.76 | 130.54 | 128.47 | 130.31 | 1,145,522 | +0.70(+0.54%) |
Sep 22, 2017 | 128.46 | 129.84 | 128.46 | 129.60 | 750,052 | +1.30(+1.01%) |
Sep 21, 2017 | 128.27 | 128.57 | 127.52 | 128.31 | 448,586 | -0.11(-0.09%) |
Sep 20, 2017 | 128.45 | 128.94 | 127.42 | 128.42 | 674,903 | +0.03(+0.02%) |
Sep 19, 2017 | 128.80 | 128.85 | 128.19 | 128.39 | 511,911 | -0.02(-0.01%) |
Sep 18, 2017 | 128.09 | 128.63 | 127.74 | 128.41 | 557,998 | +0.40(+0.32%) |
Sep 15, 2017 | 126.77 | 128.47 | 126.70 | 128.01 | 997,829 | +1.29(+1.01%) |
Sep 14, 2017 | 126.92 | 127.54 | 126.21 | 126.72 | 557,375 | -0.38(-0.30%) |
Sep 13, 2017 | 127.88 | 128.18 | 126.96 | 127.11 | 520,818 | -0.74(-0.58%) |
Sep 12, 2017 | 127.65 | 127.88 | 126.59 | 127.85 | 414,367 | +0.41(+0.32%) |
Sep 11, 2017 | 128.15 | 128.44 | 127.09 | 127.44 | 1,169,125 | +0.35(+0.27%) |
Sep 08, 2017 | 126.05 | 127.47 | 125.68 | 127.09 | 455,263 | +1.06(+0.84%) |
Sep 07, 2017 | 126.00 | 126.32 | 125.57 | 126.03 | 524,622 | -0.02(-0.02%) |
Sep 06, 2017 | 125.63 | 126.52 | 125.19 | 126.05 | 798,968 | +1.11(+0.89%) |
Sep 05, 2017 | 124.97 | 125.44 | 124.20 | 124.94 | 936,522 | -0.66(-0.52%) |
Sep 01, 2017 | 126.42 | 126.46 | 125.28 | 125.59 | 716,464 | -0.25(-0.20%) |
Aug 31, 2017 | 126.50 | 126.80 | 125.42 | 125.85 | 1,087,137 | -0.39(-0.30%) |
Aug 30, 2017 | 124.85 | 126.25 | 124.33 | 126.23 | 497,885 | +1.32(+1.06%) |
Aug 29, 2017 | 123.93 | 125.11 | 123.63 | 124.91 | 484,683 | +0.33(+0.26%) |
Aug 28, 2017 | 124.41 | 124.64 | 123.94 | 124.58 | 437,491 | +0.27(+0.22%) |
Aug 25, 2017 | 124.72 | 124.98 | 124.16 | 124.31 | 636,385 | +0.18(+0.14%) |
Aug 24, 2017 | 124.44 | 124.85 | 123.44 | 124.13 | 458,585 | +0.17(+0.14%) |
Aug 23, 2017 | 123.88 | 124.29 | 123.29 | 123.96 | 450,205 | -0.53(-0.42%) |
Aug 22, 2017 | 123.12 | 124.74 | 123.12 | 124.49 | 591,302 | +1.66(+1.35%) |
Aug 21, 2017 | 122.50 | 123.29 | 122.07 | 122.82 | 697,537 | +0.30(+0.24%) |
Aug 18, 2017 | 122.15 | 122.87 | 121.15 | 122.52 | 1,575,298 | +0.61(+0.50%) |
Aug 17, 2017 | 122.85 | 124.31 | 121.88 | 121.91 | 1,038,167 | -1.75(-1.42%) |
Aug 16, 2017 | 124.08 | 124.67 | 123.29 | 123.66 | 781,853 | -0.10(-0.08%) |
Aug 15, 2017 | 122.58 | 123.93 | 122.30 | 123.77 | 883,491 | +1.56(+1.28%) |
Aug 14, 2017 | 120.44 | 122.41 | 119.99 | 122.20 | 1,297,275 | +2.59(+2.17%) |
Aug 11, 2017 | 119.35 | 120.77 | 119.30 | 119.61 | 1,238,545 | +0.80(+0.67%) |
Aug 10, 2017 | 119.35 | 120.64 | 118.77 | 118.81 | 768,685 | -1.04(-0.87%) |
Aug 09, 2017 | 118.95 | 119.89 | 118.22 | 119.85 | 1,496,525 | +0.30(+0.25%) |
Aug 08, 2017 | 120.45 | 120.66 | 119.22 | 119.55 | 873,133 | -1.28(-1.06%) |
Aug 07, 2017 | 121.46 | 121.49 | 120.39 | 120.84 | 825,488 | -0.21(-0.17%) |
Aug 04, 2017 | 120.87 | 121.32 | 120.12 | 121.04 | 937,844 | +0.53(+0.44%) |
Aug 03, 2017 | 121.20 | 121.45 | 119.90 | 120.51 | 1,360,649 | -0.61(-0.50%) |
Aug 02, 2017 | 122.93 | 123.09 | 120.31 | 121.12 | 1,282,678 | -2.08(-1.69%) |
Aug 01, 2017 | 123.36 | 124.06 | 123.08 | 123.20 | 1,156,395 | -0.04(-0.03%) |
Jul 31, 2017 | 124.25 | 124.40 | 123.06 | 123.23 | 960,982 | -0.54(-0.44%) |
Jul 28, 2017 | 123.48 | 124.00 | 122.83 | 123.78 | 723,830 | +0.30(+0.24%) |
Jul 27, 2017 | 125.07 | 125.07 | 122.30 | 123.48 | 853,747 | -1.30(-1.04%) |
Jul 26, 2017 | 124.32 | 125.30 | 124.27 | 124.78 | 706,423 | +0.50(+0.40%) |
Jul 25, 2017 | 126.12 | 126.29 | 123.89 | 124.28 | 1,085,734 | -0.77(-0.61%) |
Jul 24, 2017 | 124.66 | 126.58 | 124.54 | 125.05 | 1,742,170 | +0.94(+0.75%) |
Jul 21, 2017 | 122.18 | 125.10 | 121.85 | 124.11 | 2,733,771 | +5.06(+4.25%) |
Jul 20, 2017 | 118.53 | 119.51 | 118.03 | 119.06 | 1,333,452 | +0.53(+0.45%) |
Jul 19, 2017 | 118.02 | 118.55 | 117.09 | 118.53 | 903,172 | +0.70(+0.60%) |
Jul 18, 2017 | 116.93 | 117.95 | 116.67 | 117.82 | 708,278 | +0.45(+0.38%) |
Jul 17, 2017 | 116.84 | 117.57 | 116.46 | 117.37 | 526,465 | +0.25(+0.22%) |
Jul 14, 2017 | 116.58 | 117.58 | 116.03 | 117.12 | 430,507 | +0.39(+0.34%) |
Jul 13, 2017 | 116.57 | 116.89 | 115.24 | 116.73 | 876,394 | +0.37(+0.32%) |
Jul 12, 2017 | 115.32 | 116.76 | 115.27 | 116.35 | 514,104 | +1.56(+1.36%) |
Jul 11, 2017 | 115.32 | 115.58 | 114.27 | 114.79 | 627,090 | -0.39(-0.34%) |
Jul 10, 2017 | 115.24 | 115.57 | 114.71 | 115.18 | 550,861 | -0.36(-0.32%) |
Jul 07, 2017 | 114.69 | 115.79 | 114.47 | 115.55 | 639,301 | +1.17(+1.02%) |
Jul 06, 2017 | 115.61 | 115.76 | 114.27 | 114.38 | 763,449 | -1.70(-1.46%) |
Jul 05, 2017 | 114.45 | 116.47 | 113.78 | 116.07 | 876,232 | +1.84(+1.61%) |
Jul 03, 2017 | 114.28 | 115.01 | 113.90 | 114.24 | 426,393 | +0.32(+0.28%) |
Jun 30, 2017 | 113.88 | 114.40 | 113.56 | 113.92 | 671,463 | +0.29(+0.26%) |
Jun 29, 2017 | 114.73 | 114.87 | 113.19 | 113.63 | 840,257 | -0.80(-0.70%) |
Jun 28, 2017 | 113.52 | 114.68 | 112.76 | 114.42 | 618,904 | +1.69(+1.49%) |
Jun 27, 2017 | 112.90 | 113.53 | 112.14 | 112.74 | 585,745 | -0.19(-0.17%) |
Jun 26, 2017 | 113.18 | 113.77 | 112.76 | 112.93 | 651,172 | +0.52(+0.47%) |
Jun 23, 2017 | 111.17 | 112.97 | 111.05 | 112.40 | 1,386,814 | +1.25(+1.13%) |
Jun 22, 2017 | 111.19 | 111.82 | 110.78 | 111.15 | 771,658 | -0.21(-0.18%) |
Jun 21, 2017 | 113.52 | 113.52 | 111.03 | 111.35 | 953,723 | -2.11(-1.86%) |
Jun 20, 2017 | 114.33 | 114.69 | 113.46 | 113.46 | 585,905 | -0.93(-0.81%) |
Jun 19, 2017 | 114.52 | 115.14 | 113.53 | 114.39 | 922,193 | -0.07(-0.06%) |
Jun 16, 2017 | 113.58 | 114.72 | 113.41 | 114.45 | 1,239,035 | +1.09(+0.97%) |
Jun 15, 2017 | 111.87 | 113.39 | 111.61 | 113.36 | 553,392 | +1.00(+0.89%) |
Jun 14, 2017 | 111.17 | 113.11 | 111.16 | 112.36 | 787,257 | +1.02(+0.92%) |
Jun 13, 2017 | 109.72 | 111.60 | 109.57 | 111.33 | 749,465 | +1.62(+1.48%) |
Jun 12, 2017 | 109.12 | 109.74 | 108.22 | 109.72 | 628,681 | +0.35(+0.32%) |
Jun 09, 2017 | 110.11 | 110.56 | 108.67 | 109.37 | 583,060 | -0.53(-0.48%) |
Jun 08, 2017 | 110.51 | 109.74 | 109.89 | 801,254 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.45 | 110.57 | 109.61 | 110.16 | 722,589 | -0.09(-0.09%) |
Jun 06, 2017 | 110.79 | 110.82 | 109.91 | 110.26 | 761,452 | -1.02(-0.92%) |
Jun 05, 2017 | 111.33 | 111.83 | 111.05 | 111.28 | 544,291 | +0.04(+0.03%) |
Jun 02, 2017 | 111.46 | 111.82 | 110.67 | 111.24 | 636,414 | -0.17(-0.15%) |
Jun 01, 2017 | 111.01 | 111.41 | 109.94 | 111.41 | 745,577 | +0.52(+0.46%) |
May 31, 2017 | 109.54 | 110.95 | 108.88 | 110.89 | 1,110,886 | +1.58(+1.45%) |
May 30, 2017 | 109.44 | 109.97 | 109.09 | 109.31 | 604,006 | -0.33(-0.30%) |
May 26, 2017 | 109.11 | 109.75 | 108.83 | 109.64 | 479,568 | +0.53(+0.49%) |
May 25, 2017 | 108.27 | 109.45 | 107.94 | 109.11 | 631,046 | +1.39(+1.30%) |
May 24, 2017 | 107.73 | 108.38 | 107.56 | 107.71 | 815,457 | +0.15(+0.14%) |
May 23, 2017 | 107.67 | 107.84 | 107.17 | 107.56 | 413,094 | -0.07(-0.07%) |
May 22, 2017 | 107.65 | 108.21 | 107.38 | 107.64 | 578,825 | +0.21(+0.19%) |
May 19, 2017 | 106.37 | 107.81 | 106.12 | 107.43 | 790,090 | +1.27(+1.20%) |
May 18, 2017 | 105.75 | 106.71 | 105.61 | 106.16 | 972,364 | +0.77(+0.73%) |
May 17, 2017 | 107.52 | 106.84 | 105.02 | 105.39 | 1,262,718 | -2.13(-1.98%) |
May 16, 2017 | 108.34 | 108.55 | 107.12 | 107.52 | 1,052,462 | -0.82(-0.76%) |
May 15, 2017 | 106.84 | 109.05 | 106.33 | 108.34 | 1,252,636 | +1.25(+1.17%) |
May 12, 2017 | 107.75 | 108.23 | 106.59 | 107.09 | 829,133 | -0.75(-0.69%) |
May 11, 2017 | 108.44 | 108.79 | 106.95 | 107.83 | 843,258 | -0.97(-0.89%) |
May 10, 2017 | 108.67 | 109.65 | 107.80 | 108.81 | 636,831 | -0.09(-0.09%) |
May 09, 2017 | 108.94 | 109.55 | 108.72 | 108.90 | 782,473 | +0.03(+0.03%) |
May 08, 2017 | 110.12 | 110.19 | 108.53 | 108.87 | 816,711 | -1.45(-1.31%) |
May 05, 2017 | 111.86 | 111.96 | 108.74 | 110.32 | 1,252,219 | -1.09(-0.98%) |
May 04, 2017 | 110.84 | 111.85 | 110.57 | 111.41 | 1,291,720 | +0.70(+0.63%) |
May 03, 2017 | 110.79 | 110.88 | 110.14 | 110.71 | 658,539 | -0.19(-0.17%) |
May 02, 2017 | 110.13 | 111.30 | 109.92 | 110.89 | 934,890 | +0.89(+0.81%) |
May 01, 2017 | 110.39 | 111.19 | 109.67 | 110.01 | 859,739 | -0.39(-0.36%) |
Apr 28, 2017 | 111.28 | 111.34 | 110.31 | 110.40 | 717,040 | -1.04(-0.93%) |
Apr 27, 2017 | 111.03 | 111.66 | 110.87 | 111.44 | 446,822 | +0.64(+0.57%) |
Apr 26, 2017 | 110.07 | 111.12 | 110.07 | 110.80 | 608,247 | +0.63(+0.58%) |
Apr 25, 2017 | 108.94 | 110.92 | 108.77 | 110.17 | 882,594 | +0.34(+0.31%) |
Apr 24, 2017 | 108.81 | 110.21 | 108.66 | 109.82 | 1,175,744 | +2.50(+2.33%) |
Apr 21, 2017 | 107.67 | 108.07 | 106.63 | 107.32 | 731,783 | -0.32(-0.29%) |
Apr 20, 2017 | 107.03 | 108.15 | 106.81 | 107.64 | 604,019 | +0.91(+0.86%) |
Apr 19, 2017 | 106.77 | 107.21 | 106.51 | 106.72 | 596,802 | +0.22(+0.21%) |
Apr 18, 2017 | 106.25 | 107.07 | 105.71 | 106.50 | 726,389 | -0.12(-0.11%) |
Apr 17, 2017 | 105.57 | 106.76 | 105.30 | 106.62 | 760,449 | +1.72(+1.64%) |
Apr 13, 2017 | 105.16 | 105.95 | 104.89 | 104.90 | 551,951 | -0.51(-0.49%) |
Apr 12, 2017 | 105.10 | 105.75 | 104.45 | 105.42 | 802,440 | -0.37(-0.35%) |
Apr 11, 2017 | 105.02 | 105.80 | 104.94 | 105.79 | 720,875 | +0.41(+0.39%) |
Apr 10, 2017 | 105.71 | 105.89 | 105.04 | 105.38 | 631,823 | -0.32(-0.30%) |
Apr 07, 2017 | 105.34 | 106.35 | 105.34 | 105.70 | 936,431 | -0.06(-0.05%) |
Apr 06, 2017 | 105.36 | 106.07 | 104.49 | 105.75 | 1,003,691 | +0.25(+0.24%) |
Apr 05, 2017 | 104.46 | 106.44 | 104.04 | 105.50 | 1,624,122 | +1.58(+1.52%) |
Apr 04, 2017 | 104.06 | 104.27 | 103.40 | 103.92 | 706,953 | -0.48(-0.46%) |
Apr 03, 2017 | 104.63 | 105.59 | 103.50 | 104.41 | 1,104,819 | -0.13(-0.12%) |
Mar 31, 2017 | 103.72 | 105.16 | 103.50 | 104.54 | 952,489 | +0.39(+0.38%) |
Mar 30, 2017 | 103.93 | 104.43 | 103.42 | 104.15 | 919,236 | +0.16(+0.15%) |
Mar 29, 2017 | 103.49 | 104.22 | 102.90 | 103.99 | 1,144,920 | +0.18(+0.17%) |
Mar 28, 2017 | 103.85 | 104.26 | 103.46 | 103.81 | 981,622 | -0.14(-0.13%) |
Mar 27, 2017 | 103.63 | 104.61 | 103.39 | 103.95 | 701,563 | -0.99(-0.94%) |
Mar 24, 2017 | 104.90 | 105.88 | 104.56 | 104.94 | 972,251 | +0.28(+0.27%) |
Mar 23, 2017 | 103.73 | 105.39 | 103.61 | 104.66 | 1,042,204 | +0.97(+0.94%) |
Mar 22, 2017 | 103.42 | 103.78 | 102.74 | 103.69 | 1,134,961 | +0.23(+0.23%) |
Mar 21, 2017 | 105.30 | 105.54 | 103.16 | 103.46 | 898,613 | -1.29(-1.23%) |
Mar 20, 2017 | 104.41 | 105.49 | 104.19 | 104.75 | 693,589 | +0.30(+0.29%) |
Mar 17, 2017 | 106.00 | 106.14 | 104.43 | 104.45 | 1,037,168 | -1.49(-1.41%) |
Mar 16, 2017 | 105.44 | 106.18 | 105.39 | 105.94 | 820,143 | +0.61(+0.58%) |
Mar 15, 2017 | 105.17 | 105.72 | 104.47 | 105.33 | 907,494 | +0.73(+0.70%) |
Mar 14, 2017 | 104.50 | 104.82 | 103.97 | 104.61 | 649,375 | -0.04(-0.04%) |
Mar 13, 2017 | 104.57 | 104.97 | 103.99 | 104.64 | 1,030,826 | +0.20(+0.20%) |
Mar 10, 2017 | 105.27 | 105.38 | 104.34 | 104.44 | 1,083,452 | -0.51(-0.49%) |
Mar 09, 2017 | 105.43 | 105.44 | 104.62 | 104.95 | 927,021 | -0.19(-0.18%) |
Mar 08, 2017 | 105.21 | 105.58 | 104.81 | 105.14 | 1,005,495 | +0.02(+0.02%) |
Mar 07, 2017 | 104.39 | 105.44 | 104.39 | 105.12 | 790,620 | +0.36(+0.35%) |
Mar 06, 2017 | 104.30 | 105.17 | 104.15 | 104.75 | 786,214 | -0.33(-0.31%) |
Mar 03, 2017 | 104.94 | 105.33 | 104.65 | 105.08 | 873,363 | +0.14(+0.13%) |
Mar 02, 2017 | 105.06 | 105.23 | 104.43 | 104.94 | 932,904 | -0.68(-0.64%) |
Mar 01, 2017 | 105.11 | 105.91 | 104.79 | 105.62 | 1,295,394 | +1.71(+1.64%) |
Feb 28, 2017 | 104.42 | 104.79 | 103.59 | 103.92 | 1,486,928 | -0.63(-0.61%) |
Feb 27, 2017 | 105.71 | 105.71 | 103.36 | 104.55 | 2,098,929 | -1.16(-1.09%) |
Feb 24, 2017 | 105.22 | 105.71 | 103.71 | 105.71 | 990,044 | +0.06(+0.05%) |
Feb 23, 2017 | 106.13 | 106.39 | 105.12 | 105.65 | 1,197,647 | -0.31(-0.29%) |
Feb 22, 2017 | 104.90 | 106.40 | 104.90 | 105.96 | 1,582,942 | +0.64(+0.61%) |
Feb 21, 2017 | 104.63 | 105.57 | 104.12 | 105.31 | 2,004,933 | -0.03(-0.03%) |
Feb 17, 2017 | 105.34 | 105.34 | 105.34 | 0 | +2.50(+2.43%) | |
Feb 16, 2017 | 102.57 | 102.97 | 101.96 | 102.84 | 1,105,622 | +0.34(+0.34%) |
Feb 15, 2017 | 101.73 | 102.67 | 101.70 | 102.50 | 708,865 | +0.91(+0.89%) |
Feb 14, 2017 | 100.64 | 101.59 | 100.53 | 101.59 | 797,278 | +0.21(+0.21%) |
Feb 13, 2017 | 101.03 | 101.51 | 100.62 | 101.38 | 623,764 | +0.96(+0.95%) |
Feb 10, 2017 | 99.96 | 100.71 | 99.74 | 100.42 | 746,230 | +0.39(+0.39%) |
Feb 09, 2017 | 99.83 | 100.09 | 99.18 | 100.03 | 841,498 | +0.71(+0.71%) |
Feb 08, 2017 | 99.63 | 99.92 | 99.01 | 99.32 | 1,070,563 | -0.22(-0.22%) |
Feb 07, 2017 | 100.29 | 101.88 | 99.42 | 99.55 | 1,987,127 | +0.28(+0.28%) |
Feb 06, 2017 | 98.14 | 99.48 | 98.14 | 99.27 | 1,111,421 | +0.55(+0.56%) |
Feb 03, 2017 | 97.62 | 99.15 | 97.55 | 98.72 | 1,141,966 | +1.63(+1.68%) |
Feb 02, 2017 | 91.35 | 97.24 | 91.35 | 97.09 | 859,046 | +0.81(+0.84%) |
Feb 01, 2017 | 96.66 | 96.82 | 95.81 | 96.28 | 1,454,465 | -0.11(-0.12%) |
Jan 31, 2017 | 96.25 | 96.51 | 95.73 | 96.39 | 1,125,673 | -0.08(-0.09%) |
Jan 30, 2017 | 96.69 | 96.69 | 95.89 | 96.48 | 1,156,399 | -0.20(-0.21%) |
Jan 27, 2017 | 96.81 | 96.93 | 96.29 | 96.68 | 850,054 | -0.08(-0.09%) |
Jan 26, 2017 | 96.35 | 97.29 | 96.35 | 96.77 | 1,458,167 | +0.32(+0.33%) |
Jan 25, 2017 | 95.58 | 96.68 | 95.08 | 96.45 | 1,435,399 | +1.66(+1.75%) |
Jan 24, 2017 | 94.78 | 95.26 | 94.15 | 94.79 | 1,117,668 | +0.17(+0.18%) |
Jan 23, 2017 | 93.70 | 94.71 | 93.60 | 94.63 | 1,422,463 | +0.70(+0.74%) |
Jan 20, 2017 | 93.37 | 94.07 | 93.10 | 93.93 | 1,604,090 | +0.99(+1.06%) |
Jan 19, 2017 | 92.11 | 93.24 | 92.11 | 92.94 | 1,887,822 | +0.59(+0.63%) |
Jan 18, 2017 | 92.64 | 92.69 | 91.02 | 92.36 | 1,336,224 | +0.17(+0.18%) |
Jan 17, 2017 | 90.29 | 93.68 | 90.17 | 92.19 | 2,074,498 | +2.04(+2.26%) |
Jan 13, 2017 | 90.16 | 90.16 | 90.16 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.89 | 90.37 | 87.28 | 89.73 | 1,583,748 | +1.38(+1.56%) |
Jan 11, 2017 | 87.80 | 88.69 | 87.68 | 88.35 | 1,206,899 | +0.33(+0.37%) |
Jan 10, 2017 | 87.88 | 88.80 | 86.97 | 88.03 | 1,530,430 | -2.04(-2.26%) |
Jan 09, 2017 | 91.09 | 91.43 | 90.03 | 90.06 | 733,709 | -1.34(-1.46%) |
Jan 06, 2017 | 91.14 | 91.83 | 91.08 | 91.40 | 1,145,650 | +0.41(+0.45%) |
Jan 05, 2017 | 90.01 | 91.08 | 89.91 | 90.99 | 1,370,700 | +0.72(+0.79%) |
Jan 04, 2017 | 88.84 | 90.42 | 88.65 | 90.28 | 924,767 | +1.51(+1.70%) |
Jan 03, 2017 | 88.34 | 89.85 | 88.10 | 88.77 | 1,270,445 | +1.12(+1.27%) |
Dec 30, 2016 | 87.65 | 87.65 | 87.65 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.15 | 88.44 | 87.64 | 87.67 | 577,150 | -0.37(-0.42%) |
Dec 28, 2016 | 89.03 | 89.29 | 88.01 | 88.04 | 655,054 | -0.94(-1.06%) |
Dec 27, 2016 | 89.09 | 89.21 | 88.70 | 88.98 | 397,127 | +0.26(+0.29%) |
Dec 23, 2016 | 88.72 | 88.72 | 88.72 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.68 | 89.89 | 88.75 | 89.13 | 919,107 | -0.59(-0.65%) |
Dec 21, 2016 | 89.79 | 90.25 | 89.38 | 89.72 | 807,198 | -0.24(-0.27%) |
Dec 20, 2016 | 89.89 | 90.16 | 89.51 | 89.96 | 684,391 | +0.77(+0.87%) |
Dec 19, 2016 | 89.70 | 90.22 | 88.44 | 89.19 | 1,303,186 | -0.51(-0.57%) |
Dec 16, 2016 | 90.10 | 90.43 | 89.55 | 89.70 | 1,751,879 | -0.27(-0.30%) |
Dec 15, 2016 | 90.93 | 91.60 | 89.86 | 89.97 | 1,381,133 | -0.64(-0.71%) |
Dec 14, 2016 | 92.23 | 93.23 | 90.42 | 90.61 | 872,025 | -1.91(-2.06%) |
Dec 13, 2016 | 91.48 | 92.73 | 90.22 | 92.52 | 713,090 | +1.14(+1.25%) |
Dec 12, 2016 | 92.34 | 92.71 | 91.22 | 91.37 | 880,967 | -1.39(-1.50%) |
Dec 09, 2016 | 91.11 | 93.16 | 90.88 | 92.77 | 1,028,539 | +1.58(+1.73%) |
Dec 08, 2016 | 90.94 | 91.70 | 90.45 | 91.19 | 1,236,855 | +0.16(+0.17%) |
Dec 07, 2016 | 90.36 | 91.53 | 89.66 | 91.03 | 2,174,842 | +0.92(+1.02%) |
Dec 06, 2016 | 90.46 | 90.61 | 89.34 | 90.11 | 1,384,049 | +0.07(+0.08%) |
Dec 05, 2016 | 91.48 | 91.82 | 89.91 | 90.03 | 1,366,092 | -0.73(-0.81%) |
Dec 02, 2016 | 90.30 | 91.10 | 89.47 | 90.77 | 1,133,278 | +0.34(+0.38%) |
Dec 01, 2016 | 93.61 | 94.03 | 90.20 | 90.42 | 1,361,748 | -3.02(-3.23%) |
Nov 30, 2016 | 94.52 | 94.90 | 93.41 | 93.45 | 926,796 | -0.55(-0.58%) |
Nov 29, 2016 | 93.95 | 94.38 | 93.27 | 94.00 | 768,384 | +0.19(+0.20%) |
Nov 28, 2016 | 93.44 | 94.42 | 93.31 | 93.81 | 899,809 | -0.12(-0.13%) |
Nov 25, 2016 | 93.79 | 94.44 | 93.79 | 93.93 | 330,481 | +0.15(+0.16%) |
Nov 23, 2016 | 93.78 | 93.78 | 93.78 | 0 | -0.74(-0.79%) | |
Nov 22, 2016 | 94.11 | 94.67 | 93.46 | 94.53 | 724,206 | +0.49(+0.52%) |
Nov 21, 2016 | 93.82 | 94.14 | 93.56 | 94.03 | 586,201 | +0.53(+0.57%) |
Nov 18, 2016 | 93.88 | 94.34 | 92.75 | 93.50 | 1,106,959 | -0.60(-0.63%) |
Nov 17, 2016 | 91.54 | 94.10 | 91.42 | 94.10 | 1,406,376 | +2.69(+2.94%) |
Nov 16, 2016 | 91.38 | 91.82 | 90.87 | 91.41 | 1,227,956 | -0.57(-0.61%) |
Nov 15, 2016 | 92.38 | 92.61 | 91.27 | 91.98 | 1,094,296 | -0.71(-0.77%) |
Nov 14, 2016 | 93.49 | 93.72 | 92.23 | 92.69 | 1,317,579 | -0.35(-0.38%) |
Nov 11, 2016 | 92.35 | 93.24 | 92.35 | 93.04 | 883,533 | +0.16(+0.17%) |
Nov 10, 2016 | 93.92 | 95.09 | 91.89 | 92.88 | 1,233,672 | -0.37(-0.40%) |
Nov 09, 2016 | 92.33 | 93.98 | 91.61 | 93.25 | 1,935,318 | +0.92(+0.99%) |
Nov 08, 2016 | 92.22 | 92.99 | 91.59 | 92.34 | 803,694 | +0.09(+0.10%) |
Nov 07, 2016 | 92.34 | 92.63 | 91.74 | 92.24 | 958,892 | +1.82(+2.02%) |
Nov 04, 2016 | 91.09 | 91.40 | 90.39 | 90.42 | 1,353,297 | -0.42(-0.46%) |
Nov 03, 2016 | 90.88 | 91.54 | 90.53 | 90.84 | 1,679,872 | +0.09(+0.10%) |
Nov 02, 2016 | 91.74 | 92.04 | 90.64 | 90.74 | 815,210 | -1.00(-1.09%) |