Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 135.80 | 137.28 | 131.36 | 133.37 | 2,431,785 | -2.57(-1.89%) |
Nov 29, 2017 | 137.22 | 138.28 | 135.26 | 135.94 | 1,397,495 | -0.42(-0.31%) |
Nov 28, 2017 | 134.11 | 137.44 | 134.11 | 136.35 | 1,030,758 | +2.30(+1.72%) |
Nov 27, 2017 | 134.29 | 135.90 | 133.65 | 134.05 | 943,850 | -0.23(-0.17%) |
Nov 24, 2017 | 135.06 | 135.56 | 134.17 | 134.28 | 251,608 | +0.20(+0.15%) |
Nov 22, 2017 | 134.71 | 134.93 | 133.54 | 134.08 | 923,978 | -0.83(-0.62%) |
Nov 21, 2017 | 135.21 | 135.64 | 134.18 | 134.92 | 819,787 | -0.22(-0.16%) |
Nov 20, 2017 | 132.46 | 135.17 | 131.97 | 135.14 | 1,005,576 | +3.22(+2.44%) |
Nov 17, 2017 | 129.49 | 132.26 | 129.23 | 131.92 | 1,313,425 | +3.15(+2.45%) |
Nov 16, 2017 | 125.72 | 129.08 | 124.83 | 128.76 | 690,707 | +3.03(+2.41%) |
Nov 15, 2017 | 125.71 | 126.27 | 124.30 | 125.73 | 805,627 | +0.05(+0.04%) |
Nov 14, 2017 | 125.58 | 126.23 | 124.28 | 125.68 | 495,535 | -0.63(-0.50%) |
Nov 13, 2017 | 126.08 | 126.59 | 124.70 | 126.32 | 512,962 | +0.00(+0.00%) |
Nov 10, 2017 | 123.89 | 126.47 | 123.89 | 126.32 | 1,018,600 | +2.58(+2.08%) |
Nov 09, 2017 | 122.11 | 124.97 | 121.89 | 123.74 | 783,737 | +1.29(+1.05%) |
Nov 08, 2017 | 121.34 | 123.48 | 119.82 | 122.45 | 906,549 | +0.82(+0.68%) |
Nov 07, 2017 | 126.29 | 126.29 | 121.20 | 121.63 | 930,009 | -4.61(-3.65%) |
Nov 06, 2017 | 126.22 | 128.22 | 125.89 | 126.24 | 377,642 | +0.51(+0.40%) |
Nov 03, 2017 | 126.09 | 127.35 | 125.38 | 125.73 | 727,881 | -0.67(-0.53%) |
Nov 02, 2017 | 127.85 | 128.12 | 125.37 | 126.41 | 713,197 | -0.35(-0.27%) |
Nov 01, 2017 | 126.22 | 128.75 | 125.76 | 126.75 | 723,784 | +1.09(+0.87%) |
Oct 31, 2017 | 125.77 | 126.13 | 124.97 | 125.66 | 541,258 | -0.55(-0.43%) |
Oct 30, 2017 | 125.12 | 126.35 | 124.30 | 126.21 | 682,788 | +0.31(+0.24%) |
Oct 27, 2017 | 127.38 | 127.40 | 125.75 | 125.90 | 698,747 | -1.97(-1.54%) |
Oct 26, 2017 | 128.95 | 129.55 | 127.85 | 127.87 | 472,184 | -0.95(-0.74%) |
Oct 25, 2017 | 128.43 | 129.02 | 127.40 | 128.82 | 541,279 | +0.38(+0.29%) |
Oct 24, 2017 | 128.06 | 128.94 | 127.95 | 128.45 | 613,199 | -0.06(-0.05%) |
Oct 23, 2017 | 127.68 | 132.03 | 127.56 | 128.51 | 1,060,870 | +1.36(+1.07%) |
Oct 20, 2017 | 125.20 | 127.52 | 125.08 | 127.15 | 989,128 | +2.55(+2.04%) |
Oct 19, 2017 | 123.04 | 124.99 | 122.70 | 124.60 | 640,210 | +1.37(+1.11%) |
Oct 18, 2017 | 123.60 | 124.14 | 122.87 | 123.23 | 485,070 | +0.20(+0.16%) |
Oct 17, 2017 | 123.05 | 124.21 | 122.85 | 123.04 | 580,428 | -0.50(-0.41%) |
Oct 16, 2017 | 123.76 | 124.23 | 122.53 | 123.54 | 782,042 | -0.27(-0.22%) |
Oct 13, 2017 | 123.72 | 126.03 | 122.97 | 123.81 | 717,769 | +0.14(+0.11%) |
Oct 12, 2017 | 124.64 | 124.64 | 123.00 | 123.67 | 658,619 | -1.40(-1.12%) |
Oct 11, 2017 | 124.83 | 125.32 | 123.70 | 125.07 | 776,659 | +0.17(+0.13%) |
Oct 10, 2017 | 123.94 | 125.18 | 123.61 | 124.90 | 649,268 | +1.00(+0.81%) |
Oct 09, 2017 | 126.43 | 126.47 | 123.30 | 123.90 | 647,121 | -2.48(-1.96%) |
Oct 06, 2017 | 126.03 | 126.41 | 125.10 | 126.38 | 658,021 | +0.21(+0.16%) |
Oct 05, 2017 | 126.05 | 126.58 | 124.86 | 126.17 | 917,635 | +0.03(+0.02%) |
Oct 04, 2017 | 125.18 | 126.76 | 125.01 | 126.14 | 725,922 | +1.01(+0.81%) |
Oct 03, 2017 | 125.85 | 125.85 | 124.50 | 125.13 | 1,231,555 | -0.72(-0.57%) |
Oct 02, 2017 | 124.78 | 125.86 | 123.55 | 125.85 | 509,041 | +0.93(+0.75%) |
Sep 29, 2017 | 124.52 | 125.47 | 124.05 | 124.92 | 516,826 | +0.54(+0.43%) |
Sep 28, 2017 | 125.07 | 125.07 | 123.07 | 124.38 | 877,760 | -0.83(-0.67%) |
Sep 27, 2017 | 125.32 | 125.78 | 123.80 | 125.22 | 844,693 | -0.35(-0.28%) |
Sep 26, 2017 | 124.17 | 126.21 | 123.89 | 125.56 | 794,321 | +1.58(+1.27%) |
Sep 25, 2017 | 124.46 | 125.81 | 123.78 | 123.99 | 616,893 | -0.94(-0.75%) |
Sep 22, 2017 | 124.83 | 125.07 | 124.31 | 124.93 | 437,722 | +0.22(+0.18%) |
Sep 21, 2017 | 125.54 | 125.95 | 124.55 | 124.71 | 501,804 | -0.82(-0.66%) |
Sep 20, 2017 | 126.60 | 126.98 | 124.83 | 125.53 | 810,632 | -0.78(-0.62%) |
Sep 19, 2017 | 126.92 | 127.54 | 125.36 | 126.32 | 766,508 | -0.54(-0.42%) |
Sep 18, 2017 | 127.44 | 127.48 | 126.50 | 126.85 | 940,663 | -0.09(-0.07%) |
Sep 15, 2017 | 125.98 | 127.42 | 125.44 | 126.94 | 1,198,241 | +1.66(+1.32%) |
Sep 14, 2017 | 126.17 | 126.17 | 122.84 | 125.29 | 829,749 | -0.99(-0.78%) |
Sep 13, 2017 | 127.04 | 127.96 | 125.42 | 126.28 | 772,807 | -0.65(-0.52%) |
Sep 12, 2017 | 128.71 | 129.06 | 126.67 | 126.93 | 651,515 | -1.50(-1.17%) |
Sep 11, 2017 | 127.25 | 128.97 | 126.95 | 128.43 | 758,939 | +1.82(+1.44%) |
Sep 08, 2017 | 127.41 | 127.41 | 126.19 | 126.60 | 654,294 | -0.92(-0.72%) |
Sep 07, 2017 | 128.37 | 128.90 | 127.21 | 127.53 | 984,272 | -0.42(-0.33%) |
Sep 06, 2017 | 128.35 | 129.57 | 127.46 | 127.94 | 889,006 | +0.60(+0.47%) |
Sep 05, 2017 | 125.73 | 127.58 | 125.40 | 127.34 | 1,042,835 | +1.95(+1.56%) |
Sep 01, 2017 | 125.05 | 125.72 | 124.15 | 125.39 | 503,254 | +0.63(+0.51%) |
Aug 31, 2017 | 125.41 | 125.68 | 124.22 | 124.75 | 608,332 | -0.15(-0.12%) |
Aug 30, 2017 | 125.39 | 126.76 | 124.82 | 124.90 | 742,445 | -0.57(-0.46%) |
Aug 29, 2017 | 124.73 | 125.94 | 122.66 | 125.47 | 918,070 | +0.39(+0.31%) |
Aug 28, 2017 | 124.97 | 125.28 | 123.46 | 125.09 | 1,053,176 | +0.33(+0.26%) |
Aug 25, 2017 | 126.38 | 128.11 | 123.02 | 124.76 | 1,521,458 | -1.01(-0.80%) |
Aug 24, 2017 | 126.84 | 129.07 | 120.90 | 125.77 | 3,841,533 | +6.82(+5.73%) |
Aug 23, 2017 | 119.26 | 119.83 | 117.59 | 118.95 | 1,596,096 | -0.28(-0.23%) |
Aug 22, 2017 | 119.30 | 120.32 | 118.09 | 119.23 | 1,108,186 | +0.30(+0.25%) |
Aug 21, 2017 | 119.68 | 119.81 | 118.10 | 118.94 | 907,325 | -0.98(-0.82%) |
Aug 18, 2017 | 120.36 | 120.37 | 117.96 | 119.92 | 1,139,175 | -1.24(-1.02%) |
Aug 17, 2017 | 122.84 | 123.66 | 121.10 | 121.16 | 1,161,120 | -1.84(-1.50%) |
Aug 16, 2017 | 122.33 | 123.47 | 121.84 | 123.00 | 640,714 | +0.77(+0.63%) |
Aug 15, 2017 | 122.65 | 123.69 | 120.60 | 122.23 | 814,177 | -0.98(-0.80%) |
Aug 14, 2017 | 123.47 | 123.92 | 122.79 | 123.21 | 586,057 | +0.48(+0.40%) |
Aug 11, 2017 | 120.22 | 123.15 | 119.96 | 122.72 | 692,809 | +2.23(+1.85%) |
Aug 10, 2017 | 122.27 | 122.63 | 120.28 | 120.49 | 865,945 | -2.46(-2.00%) |
Aug 09, 2017 | 122.42 | 123.53 | 121.99 | 122.95 | 616,242 | -0.19(-0.15%) |
Aug 08, 2017 | 124.66 | 124.93 | 122.93 | 123.14 | 853,940 | +0.21(+0.17%) |
Aug 07, 2017 | 121.89 | 123.78 | 120.99 | 122.93 | 681,735 | +1.97(+1.63%) |
Aug 04, 2017 | 120.17 | 121.60 | 120.17 | 120.96 | 767,478 | +0.82(+0.69%) |
Aug 03, 2017 | 118.88 | 120.47 | 118.49 | 120.14 | 660,832 | +1.53(+1.29%) |
Aug 02, 2017 | 118.58 | 119.86 | 118.30 | 118.61 | 562,626 | -0.28(-0.23%) |
Aug 01, 2017 | 118.29 | 119.02 | 117.34 | 118.89 | 479,904 | +0.71(+0.60%) |
Jul 31, 2017 | 118.82 | 118.82 | 117.06 | 118.17 | 703,750 | -0.64(-0.54%) |
Jul 28, 2017 | 118.16 | 119.36 | 117.46 | 118.82 | 922,909 | +0.77(+0.65%) |
Jul 27, 2017 | 117.40 | 118.84 | 117.09 | 118.05 | 635,345 | +0.74(+0.63%) |
Jul 26, 2017 | 117.62 | 117.79 | 116.41 | 117.30 | 565,751 | -0.32(-0.27%) |
Jul 25, 2017 | 115.67 | 118.60 | 115.18 | 117.62 | 772,684 | +2.19(+1.90%) |
Jul 24, 2017 | 116.14 | 116.14 | 114.98 | 115.43 | 664,769 | -0.46(-0.39%) |
Jul 21, 2017 | 114.79 | 116.57 | 114.30 | 115.89 | 720,835 | +1.22(+1.06%) |
Jul 20, 2017 | 113.32 | 115.10 | 112.73 | 114.67 | 866,742 | +1.66(+1.47%) |
Jul 19, 2017 | 112.24 | 113.21 | 111.72 | 113.00 | 449,385 | +1.12(+1.00%) |
Jul 18, 2017 | 112.64 | 113.05 | 111.12 | 111.88 | 556,070 | -0.66(-0.59%) |
Jul 17, 2017 | 111.89 | 113.44 | 111.69 | 112.55 | 550,613 | +1.04(+0.93%) |
Jul 14, 2017 | 112.61 | 112.64 | 111.01 | 111.51 | 573,459 | -0.72(-0.64%) |
Jul 13, 2017 | 111.23 | 112.64 | 110.48 | 112.23 | 1,047,371 | +1.45(+1.31%) |
Jul 12, 2017 | 111.22 | 111.93 | 110.64 | 110.78 | 692,479 | +0.07(+0.06%) |
Jul 11, 2017 | 110.84 | 111.46 | 109.72 | 110.71 | 711,223 | -0.24(-0.21%) |
Jul 10, 2017 | 110.95 | 112.07 | 110.44 | 110.95 | 691,542 | -0.17(-0.15%) |
Jul 07, 2017 | 110.30 | 111.53 | 110.26 | 111.12 | 435,331 | +1.28(+1.16%) |
Jul 06, 2017 | 111.98 | 112.18 | 109.56 | 109.84 | 858,512 | -2.55(-2.27%) |
Jul 05, 2017 | 113.57 | 113.75 | 111.85 | 112.39 | 809,193 | -1.38(-1.21%) |
Jul 03, 2017 | 113.38 | 114.09 | 113.16 | 113.77 | 566,777 | +0.34(+0.30%) |
Jun 30, 2017 | 113.88 | 114.34 | 113.02 | 113.43 | 1,004,840 | +0.71(+0.63%) |
Jun 29, 2017 | 112.54 | 113.45 | 111.69 | 112.72 | 1,096,781 | +0.41(+0.36%) |
Jun 28, 2017 | 111.99 | 114.78 | 111.72 | 112.31 | 1,238,625 | +0.88(+0.79%) |
Jun 27, 2017 | 111.39 | 111.90 | 110.88 | 111.43 | 910,097 | +0.15(+0.13%) |
Jun 26, 2017 | 110.02 | 111.75 | 110.02 | 111.28 | 1,255,321 | +1.83(+1.67%) |
Jun 23, 2017 | 107.69 | 109.56 | 107.05 | 109.45 | 1,400,006 | +1.40(+1.29%) |
Jun 22, 2017 | 104.61 | 109.09 | 104.59 | 108.05 | 1,644,331 | +3.96(+3.81%) |
Jun 21, 2017 | 103.55 | 104.53 | 103.47 | 104.09 | 834,482 | +0.18(+0.17%) |
Jun 20, 2017 | 104.61 | 104.61 | 103.53 | 103.91 | 776,916 | -0.82(-0.78%) |
Jun 19, 2017 | 104.28 | 104.82 | 103.36 | 104.73 | 617,378 | +0.58(+0.56%) |
Jun 16, 2017 | 104.49 | 104.75 | 103.70 | 104.15 | 990,097 | -0.53(-0.50%) |
Jun 15, 2017 | 103.94 | 104.93 | 103.78 | 104.67 | 717,761 | -0.76(-0.72%) |
Jun 14, 2017 | 105.06 | 105.58 | 104.28 | 105.43 | 701,494 | +0.81(+0.78%) |
Jun 13, 2017 | 105.28 | 105.28 | 104.14 | 104.62 | 759,637 | -0.58(-0.56%) |
Jun 12, 2017 | 104.38 | 106.25 | 104.31 | 105.21 | 1,125,532 | +0.60(+0.58%) |
Jun 09, 2017 | 102.33 | 104.99 | 101.85 | 104.60 | 759,061 | +2.41(+2.36%) |
Jun 08, 2017 | 103.17 | 101.93 | 102.19 | 644,998 | -0.02(-0.02%) | |
Jun 07, 2017 | 102.56 | 102.86 | 101.09 | 102.22 | 997,824 | -0.47(-0.45%) |
Jun 06, 2017 | 103.54 | 104.09 | 102.51 | 102.68 | 972,202 | -1.55(-1.48%) |
Jun 05, 2017 | 104.75 | 104.99 | 103.58 | 104.23 | 1,185,332 | -0.74(-0.71%) |
Jun 02, 2017 | 105.43 | 105.69 | 104.07 | 104.97 | 679,504 | -0.25(-0.23%) |
Jun 01, 2017 | 105.05 | 106.56 | 104.75 | 105.22 | 993,684 | +0.26(+0.24%) |
May 31, 2017 | 104.90 | 105.06 | 103.37 | 104.96 | 1,290,701 | +0.36(+0.34%) |
May 30, 2017 | 105.26 | 106.00 | 104.05 | 104.60 | 1,434,015 | +0.30(+0.28%) |
May 26, 2017 | 105.56 | 106.05 | 104.30 | 104.31 | 1,350,390 | -1.67(-1.58%) |
May 25, 2017 | 106.58 | 107.99 | 104.96 | 105.98 | 3,950,338 | +4.89(+4.84%) |
May 24, 2017 | 101.27 | 101.44 | 99.43 | 101.08 | 2,456,551 | -0.34(-0.33%) |
May 23, 2017 | 102.04 | 103.52 | 101.14 | 101.42 | 1,682,812 | +0.26(+0.25%) |
May 22, 2017 | 100.42 | 101.76 | 100.03 | 101.17 | 1,469,728 | +1.69(+1.70%) |
May 19, 2017 | 98.19 | 100.12 | 95.94 | 99.47 | 1,597,954 | +1.31(+1.33%) |
May 18, 2017 | 96.95 | 99.43 | 96.20 | 98.16 | 1,512,663 | +1.60(+1.66%) |
May 17, 2017 | 98.16 | 98.22 | 96.47 | 96.56 | 1,170,437 | -1.60(-1.63%) |
May 16, 2017 | 99.03 | 99.58 | 97.86 | 98.16 | 1,200,029 | -1.35(-1.36%) |
May 15, 2017 | 99.27 | 100.02 | 99.26 | 99.51 | 803,884 | +0.30(+0.30%) |
May 12, 2017 | 99.22 | 99.74 | 97.60 | 99.22 | 894,839 | -0.73(-0.73%) |
May 11, 2017 | 100.99 | 101.66 | 98.98 | 99.95 | 1,075,409 | -2.36(-2.30%) |
May 10, 2017 | 101.28 | 102.43 | 100.33 | 102.31 | 757,822 | +0.54(+0.53%) |
May 09, 2017 | 101.82 | 102.43 | 101.31 | 101.76 | 966,653 | +0.37(+0.36%) |
May 08, 2017 | 102.31 | 102.39 | 101.23 | 101.39 | 532,395 | -0.21(-0.20%) |
May 05, 2017 | 100.18 | 102.00 | 100.13 | 101.60 | 741,695 | +1.43(+1.42%) |
May 04, 2017 | 100.52 | 100.81 | 99.26 | 100.18 | 797,693 | +0.25(+0.25%) |
May 03, 2017 | 100.43 | 100.87 | 98.88 | 99.93 | 721,359 | -0.68(-0.68%) |
May 02, 2017 | 99.73 | 100.63 | 99.26 | 100.61 | 761,694 | +1.51(+1.52%) |
May 01, 2017 | 100.04 | 100.62 | 98.86 | 99.11 | 511,344 | -0.94(-0.94%) |
Apr 28, 2017 | 101.79 | 101.79 | 99.25 | 100.05 | 834,563 | -1.97(-1.93%) |
Apr 27, 2017 | 102.40 | 102.89 | 101.39 | 102.02 | 709,747 | -0.43(-0.42%) |
Apr 26, 2017 | 102.10 | 103.70 | 101.80 | 102.44 | 877,038 | +0.57(+0.56%) |
Apr 25, 2017 | 101.42 | 102.17 | 100.45 | 101.87 | 1,108,911 | +0.56(+0.55%) |
Apr 24, 2017 | 99.05 | 101.94 | 98.98 | 101.31 | 1,974,109 | +4.01(+4.12%) |
Apr 21, 2017 | 99.73 | 100.11 | 97.09 | 97.30 | 1,536,434 | -3.12(-3.11%) |
Apr 20, 2017 | 99.05 | 100.57 | 98.85 | 100.42 | 1,511,735 | +1.94(+1.97%) |
Apr 19, 2017 | 98.97 | 99.51 | 98.36 | 98.48 | 819,911 | -0.07(-0.07%) |
Apr 18, 2017 | 98.55 | 99.59 | 98.04 | 98.55 | 895,236 | -0.42(-0.42%) |
Apr 17, 2017 | 99.06 | 99.56 | 98.60 | 98.97 | 1,128,709 | +0.13(+0.13%) |
Apr 13, 2017 | 100.43 | 100.97 | 98.50 | 98.84 | 1,343,017 | -1.39(-1.38%) |
Apr 12, 2017 | 100.28 | 100.86 | 99.84 | 100.23 | 983,569 | -0.15(-0.15%) |
Apr 11, 2017 | 100.71 | 100.85 | 99.68 | 100.37 | 860,596 | -0.28(-0.28%) |
Apr 10, 2017 | 101.04 | 102.70 | 100.56 | 100.65 | 789,198 | -0.26(-0.26%) |
Apr 07, 2017 | 100.93 | 101.87 | 100.71 | 100.91 | 1,339,942 | -0.07(-0.07%) |
Apr 06, 2017 | 101.38 | 102.83 | 100.68 | 100.98 | 862,282 | -0.01(-0.01%) |
Apr 05, 2017 | 100.97 | 102.59 | 100.72 | 100.99 | 830,364 | +0.20(+0.20%) |
Apr 04, 2017 | 102.53 | 103.00 | 100.37 | 100.79 | 965,920 | -1.39(-1.36%) |
Apr 03, 2017 | 102.47 | 103.24 | 101.67 | 102.18 | 801,514 | -0.29(-0.28%) |
Mar 31, 2017 | 102.52 | 102.90 | 101.97 | 102.46 | 782,060 | -0.15(-0.14%) |
Mar 30, 2017 | 102.41 | 103.27 | 101.12 | 102.61 | 763,313 | -0.22(-0.21%) |
Mar 29, 2017 | 100.83 | 103.27 | 100.17 | 102.83 | 1,059,776 | +1.14(+1.12%) |
Mar 28, 2017 | 100.64 | 102.12 | 100.54 | 101.69 | 1,067,906 | +1.18(+1.17%) |
Mar 27, 2017 | 99.36 | 101.51 | 99.22 | 100.51 | 1,722,687 | +0.55(+0.55%) |
Mar 24, 2017 | 97.59 | 101.12 | 97.92 | 99.96 | 2,545,255 | +2.37(+2.43%) |
Mar 23, 2017 | 98.43 | 99.03 | 96.50 | 97.59 | 4,963,576 | +7.63(+8.48%) |
Mar 22, 2017 | 91.49 | 91.70 | 88.65 | 89.97 | 2,402,744 | -1.81(-1.97%) |
Mar 21, 2017 | 92.66 | 93.02 | 90.45 | 91.78 | 1,386,819 | -0.89(-0.96%) |
Mar 20, 2017 | 93.53 | 94.02 | 91.97 | 92.67 | 932,846 | -1.06(-1.13%) |
Mar 17, 2017 | 93.44 | 94.08 | 92.10 | 93.73 | 1,261,753 | +0.81(+0.87%) |
Mar 16, 2017 | 91.38 | 94.26 | 90.63 | 92.92 | 1,379,331 | +1.43(+1.56%) |
Mar 15, 2017 | 91.22 | 91.90 | 89.84 | 91.49 | 1,163,443 | +0.86(+0.95%) |
Mar 14, 2017 | 90.31 | 91.43 | 90.22 | 90.63 | 761,244 | +0.58(+0.65%) |
Mar 13, 2017 | 90.63 | 91.09 | 89.18 | 90.05 | 795,814 | -0.19(-0.21%) |
Mar 10, 2017 | 90.69 | 91.47 | 90.05 | 90.23 | 832,393 | -0.02(-0.02%) |
Mar 09, 2017 | 90.30 | 90.94 | 89.62 | 90.25 | 660,040 | -0.25(-0.27%) |
Mar 08, 2017 | 89.29 | 90.84 | 88.96 | 90.50 | 660,457 | +1.62(+1.83%) |
Mar 07, 2017 | 88.70 | 89.45 | 88.03 | 88.88 | 692,514 | -0.45(-0.50%) |
Mar 06, 2017 | 89.04 | 89.92 | 88.67 | 89.32 | 1,347,710 | +0.11(+0.12%) |
Mar 03, 2017 | 91.39 | 91.96 | 88.89 | 89.21 | 964,031 | -1.81(-1.99%) |
Mar 02, 2017 | 91.16 | 91.47 | 90.08 | 91.03 | 1,276,496 | -0.32(-0.35%) |
Mar 01, 2017 | 91.58 | 91.92 | 90.09 | 91.34 | 1,145,481 | +0.63(+0.70%) |
Feb 28, 2017 | 91.05 | 91.53 | 90.04 | 90.71 | 972,679 | -0.72(-0.79%) |
Feb 27, 2017 | 90.55 | 92.03 | 90.55 | 91.43 | 737,467 | +0.75(+0.83%) |
Feb 24, 2017 | 89.84 | 92.41 | 89.11 | 90.68 | 2,229,672 | +0.80(+0.89%) |
Feb 23, 2017 | 90.57 | 92.10 | 89.60 | 89.88 | 1,601,154 | -0.62(-0.69%) |
Feb 22, 2017 | 89.38 | 90.59 | 89.14 | 90.50 | 700,939 | +1.17(+1.31%) |
Feb 21, 2017 | 89.34 | 90.59 | 89.10 | 89.34 | 745,210 | -0.07(-0.08%) |
Feb 17, 2017 | 89.40 | 89.40 | 89.40 | 0 | +1.93(+2.21%) | |
Feb 16, 2017 | 89.34 | 89.37 | 87.17 | 87.47 | 918,698 | -1.47(-1.66%) |
Feb 15, 2017 | 89.08 | 89.52 | 88.42 | 88.95 | 966,900 | -0.40(-0.44%) |
Feb 14, 2017 | 88.01 | 90.60 | 88.01 | 89.34 | 1,135,425 | +1.32(+1.50%) |
Feb 13, 2017 | 89.26 | 89.72 | 87.97 | 88.03 | 969,378 | -1.18(-1.32%) |
Feb 10, 2017 | 87.19 | 89.41 | 86.82 | 89.21 | 1,543,367 | +2.90(+3.36%) |
Feb 09, 2017 | 86.31 | 88.29 | 86.28 | 86.31 | 1,382,622 | +0.00(+0.00%) |
Feb 08, 2017 | 84.81 | 86.33 | 83.67 | 86.31 | 2,874,917 | +1.69(+2.00%) |
Feb 07, 2017 | 87.15 | 87.45 | 84.32 | 84.61 | 1,869,034 | -2.92(-3.34%) |
Feb 06, 2017 | 86.76 | 88.44 | 86.25 | 87.53 | 778,143 | +0.85(+0.98%) |
Feb 03, 2017 | 88.06 | 88.06 | 85.30 | 86.68 | 1,745,244 | -1.81(-2.05%) |
Feb 02, 2017 | 87.70 | 89.84 | 87.20 | 88.49 | 1,086,385 | -0.47(-0.52%) |
Feb 01, 2017 | 92.30 | 92.36 | 88.74 | 88.96 | 1,608,581 | -3.90(-4.20%) |
Jan 31, 2017 | 89.70 | 93.02 | 89.19 | 92.86 | 1,296,965 | +1.51(+1.66%) |
Jan 30, 2017 | 89.19 | 91.38 | 88.29 | 91.34 | 933,631 | +1.96(+2.19%) |
Jan 27, 2017 | 92.60 | 93.02 | 89.19 | 89.38 | 1,063,001 | -2.97(-3.22%) |
Jan 26, 2017 | 94.15 | 94.53 | 92.28 | 92.35 | 656,506 | -1.49(-1.59%) |
Jan 25, 2017 | 93.12 | 94.01 | 92.63 | 93.85 | 750,021 | +1.60(+1.74%) |
Jan 24, 2017 | 91.62 | 93.08 | 91.23 | 92.25 | 740,812 | +0.98(+1.07%) |
Jan 23, 2017 | 91.41 | 92.32 | 90.49 | 91.27 | 873,373 | -0.61(-0.67%) |
Jan 20, 2017 | 90.99 | 92.27 | 90.49 | 91.88 | 998,618 | +1.24(+1.37%) |
Jan 19, 2017 | 92.09 | 92.74 | 90.02 | 90.64 | 955,551 | -1.77(-1.92%) |
Jan 18, 2017 | 93.57 | 94.01 | 90.72 | 92.41 | 1,375,091 | -1.46(-1.55%) |
Jan 17, 2017 | 89.48 | 95.52 | 89.43 | 93.87 | 3,028,962 | +5.46(+6.18%) |
Jan 13, 2017 | 88.40 | 88.40 | 88.40 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.94 | 92.29 | 90.67 | 92.19 | 843,482 | +0.73(+0.80%) |
Jan 11, 2017 | 92.43 | 93.03 | 90.39 | 91.45 | 1,033,970 | -1.45(-1.56%) |
Jan 10, 2017 | 91.82 | 93.51 | 91.26 | 92.90 | 1,432,386 | +1.57(+1.72%) |
Jan 09, 2017 | 92.13 | 92.13 | 90.90 | 91.32 | 927,309 | -0.59(-0.65%) |
Jan 06, 2017 | 91.75 | 92.28 | 90.60 | 91.92 | 1,186,054 | -0.10(-0.11%) |
Jan 05, 2017 | 89.68 | 92.14 | 89.05 | 92.02 | 2,232,334 | +0.98(+1.08%) |
Jan 04, 2017 | 90.61 | 92.89 | 90.61 | 91.04 | 1,447,128 | +0.98(+1.09%) |
Jan 03, 2017 | 90.04 | 90.80 | 89.43 | 90.06 | 974,440 | +0.73(+0.82%) |
Dec 30, 2016 | 89.33 | 89.33 | 89.33 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.43 | 90.41 | 89.10 | 89.95 | 882,466 | +0.85(+0.96%) |
Dec 28, 2016 | 89.57 | 89.85 | 88.60 | 89.10 | 691,206 | -0.46(-0.51%) |
Dec 27, 2016 | 89.29 | 90.31 | 89.12 | 89.55 | 567,131 | +0.43(+0.48%) |
Dec 23, 2016 | 89.13 | 89.13 | 89.13 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.20 | 91.67 | 89.23 | 89.44 | 1,081,860 | -2.12(-2.31%) |
Dec 21, 2016 | 91.08 | 91.69 | 90.34 | 91.56 | 1,404,326 | +0.08(+0.09%) |
Dec 20, 2016 | 91.65 | 92.87 | 90.51 | 91.48 | 1,604,531 | +0.70(+0.77%) |
Dec 19, 2016 | 91.14 | 91.95 | 89.62 | 90.78 | 1,582,434 | -0.27(-0.29%) |
Dec 16, 2016 | 93.41 | 93.54 | 90.93 | 91.05 | 3,774,959 | -1.94(-2.09%) |
Dec 15, 2016 | 98.84 | 98.84 | 92.17 | 92.99 | 4,102,889 | -6.02(-6.08%) |
Dec 14, 2016 | 101.08 | 101.46 | 98.73 | 99.01 | 1,229,029 | -1.97(-1.95%) |
Dec 13, 2016 | 101.81 | 102.35 | 100.53 | 100.98 | 1,316,727 | -0.39(-0.38%) |
Dec 12, 2016 | 105.65 | 106.00 | 100.29 | 101.36 | 1,715,014 | -4.06(-3.85%) |
Dec 09, 2016 | 107.06 | 107.25 | 105.41 | 105.42 | 1,201,369 | -1.72(-1.61%) |
Dec 08, 2016 | 111.35 | 112.04 | 106.91 | 107.14 | 1,642,186 | -3.09(-2.80%) |
Dec 07, 2016 | 105.53 | 110.26 | 105.53 | 110.23 | 1,484,479 | +4.82(+4.57%) |
Dec 06, 2016 | 105.47 | 105.65 | 103.55 | 105.41 | 1,136,347 | -0.47(-0.44%) |
Dec 05, 2016 | 102.18 | 106.02 | 101.77 | 105.88 | 1,773,853 | +4.47(+4.40%) |
Dec 02, 2016 | 106.39 | 106.42 | 101.05 | 101.41 | 1,977,083 | -5.48(-5.13%) |