Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.59 | 142.87 | 139.33 | 142.63 | 1,254,096 | +1.86(+1.32%) |
Nov 29, 2017 | 142.40 | 143.97 | 140.37 | 140.77 | 666,936 | -0.98(-0.69%) |
Nov 28, 2017 | 141.33 | 141.93 | 140.27 | 141.75 | 1,169,103 | +0.95(+0.67%) |
Nov 27, 2017 | 141.15 | 142.24 | 140.66 | 140.80 | 648,351 | -0.34(-0.24%) |
Nov 24, 2017 | 140.31 | 141.61 | 140.31 | 141.14 | 309,732 | +0.78(+0.56%) |
Nov 22, 2017 | 140.36 | 140.82 | 139.51 | 140.36 | 729,190 | -0.06(-0.04%) |
Nov 21, 2017 | 139.98 | 140.57 | 139.76 | 140.41 | 856,770 | +1.08(+0.78%) |
Nov 20, 2017 | 137.97 | 139.56 | 137.83 | 139.33 | 885,464 | +1.78(+1.30%) |
Nov 17, 2017 | 135.56 | 138.05 | 134.57 | 137.55 | 1,005,695 | +2.53(+1.87%) |
Nov 16, 2017 | 133.76 | 135.85 | 133.76 | 135.02 | 842,108 | +2.00(+1.50%) |
Nov 15, 2017 | 133.63 | 134.11 | 132.58 | 133.02 | 661,183 | -1.11(-0.82%) |
Nov 14, 2017 | 132.83 | 134.83 | 132.41 | 134.13 | 453,399 | +0.93(+0.70%) |
Nov 13, 2017 | 132.63 | 133.64 | 132.21 | 133.20 | 525,365 | -0.04(-0.03%) |
Nov 10, 2017 | 133.67 | 134.35 | 132.76 | 133.24 | 583,426 | -0.84(-0.63%) |
Nov 09, 2017 | 135.37 | 135.65 | 132.97 | 134.08 | 611,141 | -1.72(-1.27%) |
Nov 08, 2017 | 134.59 | 135.85 | 134.16 | 135.80 | 589,479 | +1.09(+0.81%) |
Nov 07, 2017 | 135.57 | 136.49 | 134.16 | 134.72 | 586,132 | -0.69(-0.51%) |
Nov 06, 2017 | 137.23 | 137.40 | 135.21 | 135.41 | 909,031 | -1.67(-1.22%) |
Nov 03, 2017 | 135.30 | 138.38 | 131.32 | 137.08 | 2,084,813 | +2.59(+1.92%) |
Nov 02, 2017 | 134.19 | 134.96 | 133.19 | 134.49 | 879,102 | +0.04(+0.03%) |
Nov 01, 2017 | 134.74 | 135.19 | 134.59 | 134.46 | 580,311 | +1.01(+0.76%) |
Oct 31, 2017 | 133.99 | 134.38 | 132.67 | 133.44 | 1,052,202 | -0.53(-0.40%) |
Oct 30, 2017 | 136.67 | 136.69 | 132.46 | 133.98 | 863,401 | -3.20(-2.34%) |
Oct 27, 2017 | 138.66 | 138.66 | 136.77 | 137.18 | 921,597 | -0.92(-0.66%) |
Oct 26, 2017 | 137.27 | 138.68 | 137.24 | 138.10 | 974,279 | +1.69(+1.24%) |
Oct 25, 2017 | 137.72 | 138.00 | 135.35 | 136.41 | 1,001,334 | -1.33(-0.97%) |
Oct 24, 2017 | 136.87 | 138.39 | 136.06 | 137.74 | 762,585 | +0.88(+0.64%) |
Oct 23, 2017 | 136.45 | 137.01 | 136.13 | 136.86 | 637,453 | +0.38(+0.27%) |
Oct 20, 2017 | 135.86 | 136.52 | 135.13 | 136.49 | 508,787 | +1.38(+1.02%) |
Oct 19, 2017 | 135.65 | 135.96 | 134.20 | 135.11 | 549,871 | -0.95(-0.70%) |
Oct 18, 2017 | 135.34 | 136.65 | 135.11 | 136.06 | 660,602 | +1.00(+0.74%) |
Oct 17, 2017 | 135.71 | 135.72 | 134.32 | 135.06 | 537,036 | -0.58(-0.43%) |
Oct 16, 2017 | 135.21 | 135.72 | 134.72 | 135.64 | 525,520 | +0.48(+0.35%) |
Oct 13, 2017 | 134.99 | 135.69 | 134.73 | 135.16 | 751,273 | +0.29(+0.22%) |
Oct 12, 2017 | 133.38 | 134.87 | 133.09 | 134.87 | 789,380 | +1.29(+0.97%) |
Oct 11, 2017 | 133.26 | 133.81 | 132.90 | 133.57 | 573,258 | +0.38(+0.29%) |
Oct 10, 2017 | 133.31 | 133.65 | 132.72 | 133.19 | 600,183 | +0.18(+0.13%) |
Oct 09, 2017 | 133.47 | 133.84 | 132.55 | 133.01 | 584,518 | -0.51(-0.38%) |
Oct 06, 2017 | 133.46 | 134.91 | 133.21 | 133.52 | 875,069 | +0.37(+0.27%) |
Oct 05, 2017 | 132.95 | 133.69 | 132.45 | 133.15 | 648,550 | +0.36(+0.27%) |
Oct 04, 2017 | 132.12 | 132.82 | 131.80 | 132.79 | 676,854 | +0.66(+0.50%) |
Oct 03, 2017 | 131.19 | 132.38 | 130.72 | 132.12 | 592,279 | +0.74(+0.56%) |
Oct 02, 2017 | 130.74 | 131.44 | 130.56 | 131.38 | 927,151 | +0.94(+0.72%) |
Sep 29, 2017 | 129.69 | 130.53 | 129.36 | 130.44 | 665,605 | +0.56(+0.43%) |
Sep 28, 2017 | 129.78 | 129.91 | 129.01 | 129.88 | 490,947 | -0.09(-0.07%) |
Sep 27, 2017 | 130.36 | 131.13 | 129.63 | 129.98 | 620,663 | +0.34(+0.26%) |
Sep 26, 2017 | 130.00 | 130.17 | 129.09 | 129.64 | 593,592 | -0.40(-0.31%) |
Sep 25, 2017 | 129.50 | 130.28 | 128.21 | 130.04 | 1,147,870 | +0.70(+0.54%) |
Sep 22, 2017 | 128.19 | 129.57 | 128.19 | 129.34 | 751,589 | +1.29(+1.01%) |
Sep 21, 2017 | 128.01 | 128.31 | 127.26 | 128.05 | 449,506 | -0.11(-0.09%) |
Sep 20, 2017 | 128.19 | 128.67 | 127.17 | 128.16 | 676,286 | +0.03(+0.02%) |
Sep 19, 2017 | 128.53 | 128.59 | 127.92 | 128.13 | 512,960 | -0.02(-0.01%) |
Sep 18, 2017 | 127.83 | 128.36 | 127.48 | 128.15 | 559,141 | +0.40(+0.32%) |
Sep 15, 2017 | 126.51 | 128.21 | 126.44 | 127.75 | 999,874 | +1.28(+1.02%) |
Sep 14, 2017 | 126.66 | 127.28 | 125.96 | 126.46 | 558,517 | -0.38(-0.30%) |
Sep 13, 2017 | 127.61 | 127.91 | 126.70 | 126.85 | 521,885 | -0.74(-0.58%) |
Sep 12, 2017 | 127.39 | 127.61 | 126.33 | 127.59 | 415,217 | +0.41(+0.32%) |
Sep 11, 2017 | 127.89 | 128.18 | 126.83 | 127.17 | 1,171,521 | +0.35(+0.27%) |
Sep 08, 2017 | 125.80 | 127.21 | 125.42 | 126.83 | 456,196 | +1.06(+0.84%) |
Sep 07, 2017 | 125.74 | 126.06 | 125.31 | 125.77 | 525,697 | -0.02(-0.01%) |
Sep 06, 2017 | 125.38 | 126.26 | 124.94 | 125.79 | 800,605 | +1.11(+0.89%) |
Sep 05, 2017 | 124.72 | 125.18 | 123.95 | 124.68 | 938,442 | -0.66(-0.52%) |
Sep 01, 2017 | 126.16 | 126.20 | 125.03 | 125.34 | 717,932 | -0.25(-0.20%) |
Aug 31, 2017 | 126.25 | 126.54 | 125.17 | 125.59 | 1,089,365 | -0.38(-0.30%) |
Aug 30, 2017 | 124.60 | 125.99 | 124.07 | 125.97 | 498,905 | +1.32(+1.06%) |
Aug 29, 2017 | 123.68 | 124.85 | 123.38 | 124.65 | 485,676 | +0.33(+0.26%) |
Aug 28, 2017 | 124.16 | 124.38 | 123.69 | 124.33 | 438,388 | +0.27(+0.22%) |
Aug 25, 2017 | 124.47 | 124.73 | 123.91 | 124.05 | 637,689 | +0.18(+0.14%) |
Aug 24, 2017 | 124.19 | 124.60 | 123.19 | 123.88 | 459,524 | +0.17(+0.14%) |
Aug 23, 2017 | 123.62 | 124.04 | 123.04 | 123.71 | 451,128 | -0.53(-0.42%) |
Aug 22, 2017 | 122.86 | 124.48 | 122.86 | 124.23 | 592,513 | +1.66(+1.35%) |
Aug 21, 2017 | 122.25 | 123.04 | 121.82 | 122.57 | 698,966 | +0.30(+0.25%) |
Aug 18, 2017 | 121.90 | 122.62 | 120.91 | 122.27 | 1,578,526 | +0.61(+0.50%) |
Aug 17, 2017 | 122.60 | 124.06 | 121.63 | 121.66 | 1,040,294 | -1.75(-1.42%) |
Aug 16, 2017 | 123.82 | 124.41 | 123.04 | 123.41 | 783,455 | -0.10(-0.08%) |
Aug 15, 2017 | 122.33 | 123.67 | 122.05 | 123.51 | 885,301 | +1.56(+1.28%) |
Aug 14, 2017 | 120.20 | 122.16 | 119.75 | 121.95 | 1,299,933 | +2.59(+2.17%) |
Aug 11, 2017 | 119.10 | 120.53 | 119.06 | 119.37 | 1,241,083 | +0.79(+0.67%) |
Aug 10, 2017 | 119.10 | 120.39 | 118.53 | 118.57 | 770,260 | -1.04(-0.87%) |
Aug 09, 2017 | 118.70 | 119.65 | 117.98 | 119.61 | 1,499,591 | +0.30(+0.25%) |
Aug 08, 2017 | 120.21 | 120.41 | 118.98 | 119.31 | 874,922 | -1.28(-1.06%) |
Aug 07, 2017 | 121.22 | 121.24 | 120.14 | 120.59 | 827,179 | -0.20(-0.17%) |
Aug 04, 2017 | 120.63 | 121.08 | 119.87 | 120.80 | 939,766 | +0.53(+0.44%) |
Aug 03, 2017 | 120.95 | 121.21 | 119.66 | 120.26 | 1,363,437 | -0.61(-0.50%) |
Aug 02, 2017 | 122.68 | 122.84 | 120.07 | 120.87 | 1,285,306 | -2.07(-1.69%) |
Aug 01, 2017 | 123.10 | 123.80 | 122.83 | 122.94 | 1,158,764 | -0.04(-0.03%) |
Jul 31, 2017 | 124.00 | 124.15 | 122.80 | 122.98 | 962,951 | -0.54(-0.44%) |
Jul 28, 2017 | 123.22 | 123.75 | 122.58 | 123.52 | 725,313 | +0.30(+0.24%) |
Jul 27, 2017 | 124.81 | 124.81 | 122.05 | 123.22 | 855,496 | -1.30(-1.04%) |
Jul 26, 2017 | 124.06 | 125.05 | 124.02 | 124.52 | 707,871 | +0.49(+0.40%) |
Jul 25, 2017 | 125.86 | 126.03 | 123.64 | 124.03 | 1,087,959 | -0.77(-0.61%) |
Jul 24, 2017 | 124.40 | 126.32 | 124.29 | 124.79 | 1,745,739 | +0.93(+0.75%) |
Jul 21, 2017 | 121.93 | 124.84 | 121.60 | 123.86 | 2,739,372 | +5.05(+4.25%) |
Jul 20, 2017 | 118.29 | 119.26 | 117.79 | 118.81 | 1,336,184 | +0.53(+0.45%) |
Jul 19, 2017 | 117.78 | 118.31 | 116.85 | 118.28 | 905,023 | +0.70(+0.60%) |
Jul 18, 2017 | 116.69 | 117.71 | 116.43 | 117.58 | 709,729 | +0.45(+0.38%) |
Jul 17, 2017 | 116.60 | 117.33 | 116.22 | 117.13 | 527,544 | +0.25(+0.22%) |
Jul 14, 2017 | 116.34 | 117.34 | 115.80 | 116.88 | 431,389 | +0.39(+0.34%) |
Jul 13, 2017 | 116.33 | 116.65 | 115.00 | 116.49 | 878,190 | +0.37(+0.32%) |
Jul 12, 2017 | 115.09 | 116.53 | 115.03 | 116.11 | 515,157 | +1.56(+1.36%) |
Jul 11, 2017 | 115.09 | 115.35 | 114.04 | 114.55 | 628,375 | -0.39(-0.34%) |
Jul 10, 2017 | 115.00 | 115.33 | 114.48 | 114.95 | 551,990 | -0.36(-0.32%) |
Jul 07, 2017 | 114.46 | 115.55 | 114.24 | 115.31 | 640,611 | +1.17(+1.02%) |
Jul 06, 2017 | 115.38 | 115.53 | 114.03 | 114.14 | 765,013 | -1.69(-1.46%) |
Jul 05, 2017 | 114.22 | 116.23 | 113.55 | 115.83 | 878,027 | +1.83(+1.61%) |
Jul 03, 2017 | 114.05 | 114.78 | 113.67 | 114.00 | 427,267 | +0.32(+0.28%) |
Jun 30, 2017 | 113.65 | 114.16 | 113.33 | 113.69 | 672,839 | +0.29(+0.25%) |
Jun 29, 2017 | 114.50 | 114.63 | 112.96 | 113.40 | 841,979 | -0.79(-0.70%) |
Jun 28, 2017 | 113.28 | 114.44 | 112.53 | 114.19 | 620,172 | +1.68(+1.50%) |
Jun 27, 2017 | 112.67 | 113.29 | 111.91 | 112.51 | 586,945 | -0.19(-0.17%) |
Jun 26, 2017 | 112.95 | 113.54 | 112.53 | 112.69 | 652,506 | +0.52(+0.47%) |
Jun 23, 2017 | 110.94 | 112.74 | 110.83 | 112.17 | 1,389,656 | +1.25(+1.13%) |
Jun 22, 2017 | 110.97 | 111.59 | 110.56 | 110.92 | 773,240 | -0.20(-0.18%) |
Jun 21, 2017 | 113.28 | 113.28 | 110.81 | 111.12 | 955,677 | -2.10(-1.86%) |
Jun 20, 2017 | 114.10 | 114.45 | 113.23 | 113.23 | 587,105 | -0.93(-0.81%) |
Jun 19, 2017 | 114.28 | 114.91 | 113.29 | 114.15 | 924,082 | -0.06(-0.06%) |
Jun 16, 2017 | 113.35 | 114.49 | 113.18 | 114.22 | 1,241,574 | +1.09(+0.97%) |
Jun 15, 2017 | 111.64 | 113.16 | 111.38 | 113.12 | 554,526 | +1.00(+0.89%) |
Jun 14, 2017 | 110.94 | 112.88 | 110.93 | 112.12 | 788,871 | +1.02(+0.92%) |
Jun 13, 2017 | 109.50 | 111.37 | 109.35 | 111.11 | 751,000 | +1.62(+1.48%) |
Jun 12, 2017 | 108.89 | 109.52 | 108.00 | 109.49 | 629,969 | +0.34(+0.32%) |
Jun 09, 2017 | 109.88 | 110.33 | 108.44 | 109.14 | 584,255 | -0.52(-0.48%) |
Jun 08, 2017 | 110.28 | 109.52 | 109.67 | 802,896 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.23 | 110.34 | 109.39 | 109.94 | 724,070 | -0.09(-0.08%) |
Jun 06, 2017 | 110.56 | 110.59 | 109.69 | 110.03 | 763,013 | -1.02(-0.92%) |
Jun 05, 2017 | 111.11 | 111.60 | 110.83 | 111.05 | 545,407 | +0.04(+0.03%) |
Jun 02, 2017 | 111.23 | 111.59 | 110.44 | 111.01 | 637,718 | -0.17(-0.15%) |
Jun 01, 2017 | 110.78 | 111.18 | 109.72 | 111.18 | 747,104 | +0.51(+0.46%) |
May 31, 2017 | 109.31 | 110.72 | 108.66 | 110.67 | 1,113,162 | +1.58(+1.45%) |
May 30, 2017 | 109.22 | 109.74 | 108.86 | 109.09 | 605,244 | -0.33(-0.30%) |
May 26, 2017 | 108.88 | 109.53 | 108.61 | 109.42 | 480,550 | +0.53(+0.49%) |
May 25, 2017 | 108.05 | 109.23 | 107.72 | 108.88 | 632,339 | +1.39(+1.29%) |
May 24, 2017 | 107.51 | 108.16 | 107.34 | 107.49 | 817,128 | +0.15(+0.14%) |
May 23, 2017 | 107.45 | 107.62 | 106.95 | 107.34 | 413,940 | -0.07(-0.07%) |
May 22, 2017 | 107.43 | 107.99 | 107.16 | 107.42 | 580,011 | +0.20(+0.19%) |
May 19, 2017 | 106.16 | 107.58 | 105.90 | 107.21 | 791,709 | +1.27(+1.20%) |
May 18, 2017 | 105.54 | 106.49 | 105.39 | 105.94 | 974,356 | +0.77(+0.73%) |
May 17, 2017 | 107.30 | 106.62 | 104.80 | 105.17 | 1,265,305 | -2.12(-1.98%) |
May 16, 2017 | 108.12 | 108.33 | 106.91 | 107.30 | 1,054,619 | -0.82(-0.76%) |
May 15, 2017 | 106.62 | 108.82 | 106.11 | 108.12 | 1,255,203 | +1.25(+1.17%) |
May 12, 2017 | 107.53 | 108.00 | 106.38 | 106.87 | 830,832 | -0.75(-0.69%) |
May 11, 2017 | 108.22 | 108.56 | 106.73 | 107.61 | 844,985 | -0.97(-0.89%) |
May 10, 2017 | 108.44 | 109.43 | 107.58 | 108.58 | 638,136 | -0.09(-0.09%) |
May 09, 2017 | 108.71 | 109.33 | 108.50 | 108.67 | 784,076 | +0.03(+0.03%) |
May 08, 2017 | 109.89 | 109.96 | 108.30 | 108.65 | 818,384 | -1.44(-1.31%) |
May 05, 2017 | 111.64 | 111.73 | 108.52 | 110.09 | 1,254,785 | -1.09(-0.98%) |
May 04, 2017 | 110.61 | 111.62 | 110.34 | 111.18 | 1,294,367 | +0.70(+0.63%) |
May 03, 2017 | 110.56 | 110.65 | 109.91 | 110.48 | 659,888 | -0.19(-0.17%) |
May 02, 2017 | 109.90 | 111.07 | 109.69 | 110.67 | 936,806 | +0.89(+0.81%) |
May 01, 2017 | 110.17 | 110.96 | 109.45 | 109.78 | 861,500 | -0.39(-0.35%) |
Apr 28, 2017 | 111.05 | 111.11 | 110.08 | 110.17 | 718,509 | -1.03(-0.93%) |
Apr 27, 2017 | 110.81 | 111.43 | 110.64 | 111.21 | 447,738 | +0.63(+0.57%) |
Apr 26, 2017 | 109.85 | 110.89 | 109.85 | 110.58 | 609,493 | +0.63(+0.58%) |
Apr 25, 2017 | 108.72 | 110.70 | 108.55 | 109.94 | 884,402 | +0.34(+0.31%) |
Apr 24, 2017 | 108.58 | 109.99 | 108.43 | 109.60 | 1,178,153 | +2.50(+2.33%) |
Apr 21, 2017 | 107.45 | 107.85 | 106.41 | 107.10 | 733,282 | -0.32(-0.30%) |
Apr 20, 2017 | 106.81 | 107.93 | 106.59 | 107.42 | 605,256 | +0.91(+0.86%) |
Apr 19, 2017 | 106.55 | 106.99 | 106.29 | 106.51 | 598,024 | +0.22(+0.21%) |
Apr 18, 2017 | 106.03 | 106.85 | 105.49 | 106.28 | 727,877 | -0.12(-0.11%) |
Apr 17, 2017 | 105.35 | 106.54 | 105.08 | 106.40 | 762,007 | +1.71(+1.64%) |
Apr 13, 2017 | 104.94 | 105.73 | 104.67 | 104.69 | 553,082 | -0.51(-0.49%) |
Apr 12, 2017 | 104.89 | 105.54 | 104.23 | 105.20 | 804,085 | -0.37(-0.35%) |
Apr 11, 2017 | 104.80 | 105.58 | 104.73 | 105.57 | 722,352 | +0.41(+0.39%) |
Apr 10, 2017 | 105.49 | 105.68 | 104.83 | 105.17 | 633,117 | -0.32(-0.30%) |
Apr 07, 2017 | 105.13 | 106.13 | 105.13 | 105.48 | 938,350 | -0.06(-0.05%) |
Apr 06, 2017 | 105.15 | 105.85 | 104.28 | 105.54 | 1,005,748 | +0.25(+0.24%) |
Apr 05, 2017 | 104.24 | 106.22 | 103.82 | 105.29 | 1,627,450 | +1.57(+1.52%) |
Apr 04, 2017 | 103.84 | 104.06 | 103.19 | 103.71 | 708,401 | -0.48(-0.46%) |
Apr 03, 2017 | 104.42 | 105.38 | 103.29 | 104.20 | 1,107,082 | -0.13(-0.13%) |
Mar 31, 2017 | 103.51 | 104.94 | 103.29 | 104.33 | 954,441 | +0.39(+0.38%) |
Mar 30, 2017 | 103.72 | 104.22 | 103.21 | 103.94 | 921,120 | +0.16(+0.15%) |
Mar 29, 2017 | 103.27 | 104.01 | 102.69 | 103.78 | 1,147,266 | +0.18(+0.17%) |
Mar 28, 2017 | 103.64 | 104.05 | 103.25 | 103.60 | 983,634 | -0.14(-0.13%) |
Mar 27, 2017 | 103.41 | 104.40 | 103.18 | 103.74 | 703,000 | -0.99(-0.94%) |
Mar 24, 2017 | 104.69 | 105.67 | 104.34 | 104.73 | 974,243 | +0.28(+0.27%) |
Mar 23, 2017 | 103.52 | 105.17 | 103.39 | 104.45 | 1,044,340 | +0.97(+0.94%) |
Mar 22, 2017 | 103.21 | 103.57 | 102.53 | 103.48 | 1,137,287 | +0.23(+0.23%) |
Mar 21, 2017 | 105.08 | 105.32 | 102.95 | 103.25 | 900,454 | -1.29(-1.23%) |
Mar 20, 2017 | 104.20 | 105.28 | 103.97 | 104.53 | 695,010 | +0.30(+0.28%) |
Mar 17, 2017 | 105.79 | 105.92 | 104.22 | 104.23 | 1,039,294 | -1.49(-1.41%) |
Mar 16, 2017 | 105.23 | 105.97 | 105.17 | 105.72 | 821,824 | +0.61(+0.58%) |
Mar 15, 2017 | 104.95 | 105.50 | 104.25 | 105.12 | 909,354 | +0.73(+0.70%) |
Mar 14, 2017 | 104.29 | 104.61 | 103.76 | 104.39 | 650,705 | -0.04(-0.04%) |
Mar 13, 2017 | 104.36 | 104.75 | 103.78 | 104.43 | 1,032,938 | +0.20(+0.20%) |
Mar 10, 2017 | 105.05 | 105.17 | 104.13 | 104.22 | 1,085,672 | -0.51(-0.49%) |
Mar 09, 2017 | 105.21 | 105.22 | 104.41 | 104.74 | 928,921 | -0.19(-0.18%) |
Mar 08, 2017 | 105.00 | 105.36 | 104.60 | 104.92 | 1,007,556 | +0.02(+0.02%) |
Mar 07, 2017 | 104.18 | 105.22 | 104.18 | 104.90 | 792,240 | +0.36(+0.35%) |
Mar 06, 2017 | 104.08 | 104.95 | 103.94 | 104.54 | 787,825 | -0.33(-0.31%) |
Mar 03, 2017 | 104.73 | 105.11 | 104.44 | 104.87 | 875,152 | +0.14(+0.13%) |
Mar 02, 2017 | 104.85 | 105.02 | 104.22 | 104.73 | 934,816 | -0.68(-0.65%) |
Mar 01, 2017 | 104.89 | 105.69 | 104.58 | 105.41 | 1,298,048 | +1.70(+1.64%) |
Feb 28, 2017 | 104.21 | 104.58 | 103.38 | 103.70 | 1,489,975 | -0.63(-0.61%) |
Feb 27, 2017 | 105.49 | 105.49 | 103.14 | 104.34 | 2,103,230 | -1.16(-1.09%) |
Feb 24, 2017 | 105.01 | 105.49 | 103.50 | 105.49 | 992,073 | +0.06(+0.05%) |
Feb 23, 2017 | 105.91 | 106.17 | 104.90 | 105.44 | 1,200,101 | -0.31(-0.29%) |
Feb 22, 2017 | 104.69 | 106.18 | 104.69 | 105.74 | 1,586,185 | +0.64(+0.61%) |
Feb 21, 2017 | 104.42 | 105.35 | 103.91 | 105.10 | 2,009,042 | -0.03(-0.03%) |
Feb 17, 2017 | 105.13 | 105.13 | 105.13 | 0 | +2.49(+2.43%) | |
Feb 16, 2017 | 102.36 | 102.76 | 101.75 | 102.63 | 1,107,888 | +0.34(+0.34%) |
Feb 15, 2017 | 101.52 | 102.46 | 101.50 | 102.29 | 710,317 | +0.90(+0.89%) |
Feb 14, 2017 | 100.44 | 101.38 | 100.33 | 101.38 | 798,912 | +0.21(+0.21%) |
Feb 13, 2017 | 100.83 | 101.30 | 100.42 | 101.17 | 625,042 | +0.96(+0.95%) |
Feb 10, 2017 | 99.75 | 100.50 | 99.53 | 100.22 | 747,759 | +0.39(+0.39%) |
Feb 09, 2017 | 99.63 | 99.89 | 98.98 | 99.83 | 843,222 | +0.71(+0.71%) |
Feb 08, 2017 | 99.43 | 99.71 | 98.80 | 99.12 | 1,072,757 | -0.22(-0.22%) |
Feb 07, 2017 | 100.08 | 101.67 | 99.21 | 99.34 | 1,991,199 | +0.28(+0.28%) |
Feb 06, 2017 | 97.94 | 99.28 | 97.94 | 99.06 | 1,113,699 | +0.55(+0.56%) |
Feb 03, 2017 | 97.42 | 98.94 | 97.35 | 98.52 | 1,144,306 | +1.62(+1.68%) |
Feb 02, 2017 | 91.17 | 97.04 | 91.17 | 96.89 | 860,806 | +0.81(+0.84%) |
Feb 01, 2017 | 96.47 | 96.62 | 95.61 | 96.09 | 1,457,445 | -0.11(-0.12%) |
Jan 31, 2017 | 96.05 | 96.31 | 95.53 | 96.20 | 1,127,979 | -0.08(-0.09%) |
Jan 30, 2017 | 96.49 | 96.49 | 95.70 | 96.28 | 1,158,769 | -0.20(-0.21%) |
Jan 27, 2017 | 96.61 | 96.74 | 96.09 | 96.48 | 851,796 | -0.08(-0.09%) |
Jan 26, 2017 | 96.15 | 97.09 | 96.15 | 96.57 | 1,461,155 | +0.32(+0.33%) |
Jan 25, 2017 | 95.38 | 96.48 | 94.88 | 96.25 | 1,438,340 | +1.65(+1.75%) |
Jan 24, 2017 | 94.58 | 95.06 | 93.96 | 94.60 | 1,119,958 | +0.17(+0.18%) |
Jan 23, 2017 | 93.51 | 94.52 | 93.40 | 94.43 | 1,425,378 | +0.70(+0.74%) |
Jan 20, 2017 | 93.18 | 93.88 | 92.91 | 93.74 | 1,607,377 | +0.98(+1.06%) |
Jan 19, 2017 | 91.92 | 93.05 | 91.92 | 92.75 | 1,891,690 | +0.58(+0.63%) |
Jan 18, 2017 | 92.45 | 92.50 | 90.83 | 92.17 | 1,338,962 | +0.17(+0.18%) |
Jan 17, 2017 | 90.10 | 93.49 | 89.99 | 92.00 | 2,078,749 | +2.03(+2.26%) |
Jan 13, 2017 | 89.97 | 89.97 | 89.97 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.71 | 90.18 | 87.10 | 89.54 | 1,586,994 | +1.37(+1.56%) |
Jan 11, 2017 | 87.62 | 88.50 | 87.50 | 88.17 | 1,209,372 | +0.32(+0.37%) |
Jan 10, 2017 | 87.70 | 88.62 | 86.79 | 87.85 | 1,533,566 | -2.03(-2.26%) |
Jan 09, 2017 | 90.91 | 91.24 | 89.84 | 89.88 | 735,212 | -1.34(-1.46%) |
Jan 06, 2017 | 90.95 | 91.64 | 90.90 | 91.21 | 1,147,997 | +0.41(+0.45%) |
Jan 05, 2017 | 89.82 | 90.90 | 89.73 | 90.81 | 1,373,509 | +0.71(+0.79%) |
Jan 04, 2017 | 88.66 | 90.23 | 88.47 | 90.09 | 926,662 | +1.50(+1.70%) |
Jan 03, 2017 | 88.16 | 89.66 | 87.92 | 88.59 | 1,273,048 | +1.11(+1.27%) |
Dec 30, 2016 | 87.47 | 87.47 | 87.47 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 87.97 | 88.25 | 87.47 | 87.49 | 578,333 | -0.37(-0.42%) |
Dec 28, 2016 | 88.85 | 89.11 | 87.83 | 87.86 | 656,396 | -0.94(-1.06%) |
Dec 27, 2016 | 88.90 | 89.02 | 88.52 | 88.80 | 397,940 | +0.26(+0.29%) |
Dec 23, 2016 | 88.54 | 88.54 | 88.54 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.50 | 89.70 | 88.57 | 88.95 | 920,991 | -0.58(-0.65%) |
Dec 21, 2016 | 89.61 | 90.07 | 89.20 | 89.53 | 808,852 | -0.24(-0.27%) |
Dec 20, 2016 | 89.70 | 89.97 | 89.33 | 89.78 | 685,793 | +0.77(+0.87%) |
Dec 19, 2016 | 89.52 | 90.04 | 88.25 | 89.01 | 1,305,856 | -0.51(-0.57%) |
Dec 16, 2016 | 89.92 | 90.25 | 89.37 | 89.52 | 1,755,469 | -0.27(-0.30%) |
Dec 15, 2016 | 90.74 | 91.41 | 89.67 | 89.79 | 1,383,963 | -0.64(-0.71%) |
Dec 14, 2016 | 92.04 | 93.04 | 90.24 | 90.43 | 873,812 | -1.90(-2.06%) |
Dec 13, 2016 | 91.30 | 92.54 | 90.04 | 92.33 | 714,551 | +1.14(+1.25%) |
Dec 12, 2016 | 92.15 | 92.52 | 91.03 | 91.19 | 882,772 | -1.39(-1.50%) |
Dec 09, 2016 | 90.93 | 92.97 | 90.69 | 92.58 | 1,030,646 | +1.58(+1.73%) |
Dec 08, 2016 | 90.75 | 91.51 | 90.27 | 91.00 | 1,239,389 | +0.16(+0.17%) |
Dec 07, 2016 | 90.17 | 91.34 | 89.48 | 90.84 | 2,179,298 | +0.92(+1.02%) |
Dec 06, 2016 | 90.28 | 90.43 | 89.15 | 89.92 | 1,386,885 | +0.07(+0.08%) |
Dec 05, 2016 | 91.30 | 91.63 | 89.73 | 89.85 | 1,368,891 | -0.73(-0.81%) |
Dec 02, 2016 | 90.12 | 90.92 | 89.28 | 90.58 | 1,135,601 | +0.34(+0.38%) |