Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 122.76 | 125.73 | 122.42 | 125.61 | 469,494 | +2.84(+2.32%) |
Nov 29, 2017 | 123.00 | 123.56 | 122.22 | 122.76 | 228,396 | -0.09(-0.08%) |
Nov 28, 2017 | 121.58 | 123.01 | 121.09 | 122.86 | 243,989 | +1.64(+1.35%) |
Nov 27, 2017 | 121.31 | 122.00 | 120.64 | 121.22 | 367,092 | +0.13(+0.11%) |
Nov 24, 2017 | 120.97 | 121.18 | 120.42 | 121.09 | 79,781 | +0.35(+0.29%) |
Nov 22, 2017 | 120.83 | 121.36 | 120.21 | 120.73 | 139,128 | +0.18(+0.15%) |
Nov 21, 2017 | 117.82 | 120.89 | 117.82 | 120.56 | 318,372 | +0.99(+0.83%) |
Nov 20, 2017 | 119.26 | 119.85 | 118.37 | 119.57 | 166,639 | +0.87(+0.73%) |
Nov 17, 2017 | 118.30 | 119.09 | 117.28 | 118.70 | 182,998 | +0.00(+0.00%) |
Nov 16, 2017 | 117.71 | 118.88 | 117.65 | 118.70 | 185,568 | +1.54(+1.31%) |
Nov 15, 2017 | 117.74 | 118.04 | 116.93 | 117.16 | 132,061 | -1.10(-0.93%) |
Nov 14, 2017 | 118.03 | 118.52 | 117.66 | 118.26 | 160,596 | -0.30(-0.25%) |
Nov 13, 2017 | 118.00 | 119.12 | 117.90 | 118.56 | 248,980 | -0.05(-0.05%) |
Nov 10, 2017 | 118.00 | 119.08 | 117.83 | 118.61 | 187,997 | +0.68(+0.57%) |
Nov 09, 2017 | 117.66 | 118.04 | 116.82 | 117.94 | 174,149 | -0.69(-0.58%) |
Nov 08, 2017 | 118.11 | 118.72 | 117.35 | 118.62 | 239,902 | +0.51(+0.43%) |
Nov 07, 2017 | 118.39 | 118.65 | 117.68 | 118.11 | 199,864 | -0.36(-0.30%) |
Nov 06, 2017 | 118.26 | 119.12 | 117.89 | 118.47 | 146,020 | +0.06(+0.05%) |
Nov 03, 2017 | 119.04 | 119.28 | 118.22 | 118.42 | 410,500 | -0.62(-0.52%) |
Nov 02, 2017 | 118.59 | 119.28 | 117.83 | 119.04 | 259,619 | +0.42(+0.35%) |
Nov 01, 2017 | 119.89 | 119.89 | 118.13 | 118.62 | 276,651 | -0.17(-0.14%) |
Oct 31, 2017 | 118.93 | 119.22 | 118.66 | 118.79 | 366,532 | +0.23(+0.19%) |
Oct 30, 2017 | 119.09 | 119.09 | 117.74 | 118.56 | 276,100 | -0.42(-0.35%) |
Oct 27, 2017 | 119.33 | 119.33 | 117.56 | 118.97 | 370,422 | -0.74(-0.62%) |
Oct 26, 2017 | 118.08 | 119.86 | 117.19 | 119.72 | 502,746 | +2.01(+1.71%) |
Oct 25, 2017 | 117.08 | 117.83 | 116.35 | 117.70 | 450,244 | +0.15(+0.13%) |
Oct 24, 2017 | 116.10 | 117.72 | 116.08 | 117.56 | 268,873 | +1.98(+1.72%) |
Oct 23, 2017 | 116.40 | 116.63 | 115.49 | 115.57 | 167,350 | -0.95(-0.82%) |
Oct 20, 2017 | 116.04 | 116.56 | 115.57 | 116.53 | 287,560 | +1.05(+0.91%) |
Oct 19, 2017 | 114.89 | 115.50 | 114.17 | 115.48 | 239,860 | +0.10(+0.09%) |
Oct 18, 2017 | 115.85 | 116.23 | 115.31 | 115.38 | 432,699 | +0.31(+0.27%) |
Oct 17, 2017 | 112.95 | 115.68 | 112.04 | 115.07 | 631,213 | -0.80(-0.69%) |
Oct 16, 2017 | 116.05 | 116.24 | 115.33 | 115.87 | 339,948 | +0.50(+0.43%) |
Oct 13, 2017 | 115.60 | 116.36 | 115.13 | 115.37 | 228,977 | +0.33(+0.29%) |
Oct 12, 2017 | 113.84 | 115.40 | 113.84 | 115.04 | 323,248 | +1.20(+1.06%) |
Oct 11, 2017 | 113.85 | 114.50 | 113.44 | 113.84 | 335,448 | +0.16(+0.14%) |
Oct 10, 2017 | 114.42 | 114.42 | 113.41 | 113.68 | 265,657 | -0.06(-0.06%) |
Oct 09, 2017 | 114.59 | 114.96 | 113.63 | 113.74 | 309,595 | -0.69(-0.60%) |
Oct 06, 2017 | 114.06 | 114.45 | 113.29 | 114.44 | 326,866 | +0.12(+0.10%) |
Oct 05, 2017 | 115.06 | 115.86 | 113.87 | 114.32 | 201,943 | -0.54(-0.47%) |
Oct 04, 2017 | 114.06 | 115.20 | 113.81 | 114.85 | 342,387 | +1.05(+0.93%) |
Oct 03, 2017 | 113.47 | 114.05 | 113.17 | 113.80 | 619,175 | +0.35(+0.31%) |
Oct 02, 2017 | 112.63 | 113.46 | 112.22 | 113.45 | 738,865 | +1.24(+1.10%) |
Sep 29, 2017 | 112.92 | 113.17 | 112.17 | 112.21 | 445,292 | -0.78(-0.69%) |
Sep 28, 2017 | 113.48 | 113.48 | 112.46 | 112.99 | 300,794 | -0.63(-0.55%) |
Sep 27, 2017 | 114.27 | 114.55 | 113.21 | 113.61 | 258,974 | -0.11(-0.10%) |
Sep 26, 2017 | 114.40 | 115.04 | 113.62 | 113.72 | 260,947 | -0.43(-0.38%) |
Sep 25, 2017 | 113.65 | 114.59 | 113.31 | 114.16 | 237,053 | +0.43(+0.37%) |
Sep 22, 2017 | 113.83 | 114.10 | 113.55 | 113.73 | 615,760 | -0.03(-0.02%) |
Sep 21, 2017 | 113.79 | 114.28 | 113.11 | 113.76 | 351,735 | +0.06(+0.05%) |
Sep 20, 2017 | 114.19 | 114.65 | 113.58 | 113.71 | 395,787 | -0.24(-0.21%) |
Sep 19, 2017 | 114.15 | 114.49 | 113.68 | 113.95 | 224,230 | -0.14(-0.12%) |
Sep 18, 2017 | 112.59 | 114.27 | 112.42 | 114.08 | 166,849 | +1.76(+1.57%) |
Sep 15, 2017 | 111.31 | 112.38 | 111.31 | 112.32 | 379,903 | +0.71(+0.64%) |
Sep 14, 2017 | 111.05 | 111.75 | 110.52 | 111.61 | 240,360 | +0.56(+0.51%) |
Sep 13, 2017 | 112.28 | 112.42 | 110.87 | 111.05 | 249,752 | -1.37(-1.22%) |
Sep 12, 2017 | 111.90 | 112.90 | 111.71 | 112.41 | 222,214 | +0.91(+0.82%) |
Sep 11, 2017 | 112.02 | 112.50 | 110.94 | 111.50 | 191,238 | +0.14(+0.12%) |
Sep 08, 2017 | 108.75 | 111.37 | 108.70 | 111.36 | 312,187 | +2.26(+2.07%) |
Sep 07, 2017 | 108.47 | 109.14 | 107.25 | 109.10 | 185,649 | +0.79(+0.73%) |
Sep 06, 2017 | 108.54 | 108.76 | 107.61 | 108.30 | 172,911 | +0.00(+0.00%) |
Sep 05, 2017 | 108.49 | 109.07 | 107.53 | 108.30 | 210,256 | -0.50(-0.46%) |
Sep 01, 2017 | 109.18 | 109.71 | 108.80 | 108.80 | 172,863 | +0.18(+0.17%) |
Aug 31, 2017 | 107.55 | 108.76 | 107.14 | 108.62 | 252,182 | +1.53(+1.43%) |
Aug 30, 2017 | 106.28 | 107.32 | 106.21 | 107.08 | 154,900 | +0.66(+0.62%) |
Aug 29, 2017 | 105.68 | 106.62 | 105.68 | 106.42 | 128,583 | +0.17(+0.16%) |
Aug 28, 2017 | 106.23 | 106.46 | 105.52 | 106.25 | 150,809 | +0.48(+0.45%) |
Aug 25, 2017 | 105.59 | 105.94 | 105.30 | 105.77 | 132,774 | +0.76(+0.72%) |
Aug 24, 2017 | 105.67 | 105.67 | 104.73 | 105.01 | 142,518 | -0.17(-0.17%) |
Aug 23, 2017 | 105.36 | 105.93 | 105.17 | 105.19 | 127,642 | -0.70(-0.66%) |
Aug 22, 2017 | 105.09 | 105.97 | 104.65 | 105.89 | 124,886 | +1.13(+1.08%) |
Aug 21, 2017 | 104.31 | 104.84 | 104.04 | 104.77 | 192,509 | +0.42(+0.40%) |
Aug 18, 2017 | 104.46 | 105.21 | 101.84 | 104.35 | 192,273 | -0.58(-0.55%) |
Aug 17, 2017 | 107.14 | 107.43 | 104.92 | 104.93 | 240,498 | -2.49(-2.32%) |
Aug 16, 2017 | 106.69 | 107.69 | 106.62 | 107.42 | 178,975 | +1.02(+0.96%) |
Aug 15, 2017 | 106.09 | 106.53 | 105.87 | 106.40 | 178,102 | +0.40(+0.38%) |
Aug 14, 2017 | 105.20 | 106.11 | 105.12 | 106.00 | 162,339 | +1.50(+1.44%) |
Aug 11, 2017 | 104.17 | 105.00 | 104.17 | 104.50 | 208,110 | +0.07(+0.07%) |
Aug 10, 2017 | 106.39 | 106.47 | 104.35 | 104.42 | 331,009 | -2.51(-2.35%) |
Aug 09, 2017 | 107.85 | 107.95 | 106.81 | 106.94 | 244,972 | -1.09(-1.01%) |
Aug 08, 2017 | 107.98 | 108.50 | 107.46 | 108.03 | 253,001 | -0.13(-0.12%) |
Aug 07, 2017 | 107.31 | 108.31 | 107.30 | 108.16 | 212,961 | +0.80(+0.74%) |
Aug 04, 2017 | 107.05 | 107.61 | 106.77 | 107.36 | 118,837 | +0.47(+0.44%) |
Aug 03, 2017 | 106.70 | 106.89 | 106.18 | 106.89 | 182,349 | +0.23(+0.22%) |
Aug 02, 2017 | 106.78 | 106.94 | 105.72 | 106.66 | 467,591 | -0.12(-0.11%) |
Aug 01, 2017 | 107.87 | 108.27 | 106.43 | 106.78 | 569,180 | -0.88(-0.82%) |
Jul 31, 2017 | 108.05 | 108.31 | 107.56 | 107.66 | 300,505 | -0.06(-0.06%) |
Jul 28, 2017 | 106.45 | 107.97 | 104.71 | 107.72 | 353,860 | +0.99(+0.93%) |
Jul 27, 2017 | 108.60 | 108.98 | 105.38 | 106.73 | 615,510 | -1.39(-1.28%) |
Jul 26, 2017 | 104.66 | 109.08 | 104.66 | 108.12 | 656,973 | +3.60(+3.45%) |
Jul 25, 2017 | 105.83 | 106.28 | 104.12 | 104.52 | 566,548 | -0.68(-0.65%) |
Jul 24, 2017 | 105.23 | 105.34 | 104.77 | 105.20 | 278,345 | -0.08(-0.08%) |
Jul 21, 2017 | 105.17 | 105.87 | 104.98 | 105.28 | 249,590 | -0.30(-0.28%) |
Jul 20, 2017 | 105.29 | 106.22 | 104.65 | 105.58 | 260,025 | -0.12(-0.11%) |
Jul 19, 2017 | 104.81 | 105.70 | 104.62 | 105.70 | 213,149 | +0.97(+0.93%) |
Jul 18, 2017 | 105.17 | 105.52 | 104.62 | 104.73 | 216,479 | -0.76(-0.72%) |
Jul 17, 2017 | 105.17 | 106.04 | 104.69 | 105.48 | 243,539 | +0.23(+0.22%) |
Jul 14, 2017 | 104.57 | 105.67 | 104.50 | 105.25 | 386,626 | +0.69(+0.66%) |
Jul 13, 2017 | 105.64 | 105.75 | 104.29 | 104.56 | 261,122 | -0.99(-0.94%) |
Jul 12, 2017 | 105.62 | 106.40 | 105.20 | 105.55 | 465,821 | +0.82(+0.78%) |
Jul 11, 2017 | 104.77 | 104.95 | 104.11 | 104.73 | 260,515 | -0.18(-0.18%) |
Jul 10, 2017 | 104.94 | 105.47 | 104.67 | 104.91 | 232,590 | -0.17(-0.17%) |
Jul 07, 2017 | 103.84 | 105.40 | 103.55 | 105.09 | 189,618 | +1.34(+1.30%) |
Jul 06, 2017 | 104.25 | 105.18 | 103.59 | 103.74 | 673,630 | -0.75(-0.71%) |
Jul 05, 2017 | 104.80 | 105.15 | 104.07 | 104.49 | 379,563 | -0.03(-0.03%) |
Jul 03, 2017 | 104.50 | 105.58 | 103.92 | 104.52 | 174,812 | +0.46(+0.44%) |
Jun 30, 2017 | 103.14 | 104.46 | 103.00 | 104.06 | 398,143 | +1.33(+1.29%) |
Jun 29, 2017 | 103.83 | 103.83 | 102.18 | 102.73 | 304,684 | -0.92(-0.89%) |
Jun 28, 2017 | 103.26 | 103.84 | 102.96 | 103.65 | 387,487 | +1.00(+0.98%) |
Jun 27, 2017 | 103.66 | 103.87 | 102.65 | 102.65 | 275,536 | -1.02(-0.99%) |
Jun 26, 2017 | 104.15 | 104.20 | 103.25 | 103.67 | 243,015 | -0.10(-0.10%) |
Jun 23, 2017 | 102.67 | 103.90 | 102.40 | 103.77 | 462,885 | +1.07(+1.04%) |
Jun 22, 2017 | 102.31 | 102.78 | 101.99 | 102.70 | 244,623 | +0.41(+0.40%) |
Jun 21, 2017 | 103.53 | 103.71 | 102.12 | 102.30 | 313,834 | -1.42(-1.37%) |
Jun 20, 2017 | 105.38 | 105.83 | 103.58 | 103.72 | 309,923 | -2.01(-1.90%) |
Jun 19, 2017 | 104.93 | 105.82 | 104.24 | 105.72 | 271,125 | +1.49(+1.43%) |
Jun 16, 2017 | 103.80 | 104.53 | 103.59 | 104.23 | 663,135 | +0.17(+0.16%) |
Jun 15, 2017 | 102.07 | 104.08 | 102.07 | 104.06 | 267,754 | +0.96(+0.93%) |
Jun 14, 2017 | 102.96 | 103.36 | 102.60 | 103.11 | 344,660 | +0.16(+0.15%) |
Jun 13, 2017 | 102.19 | 102.95 | 101.81 | 102.95 | 405,743 | +0.72(+0.70%) |
Jun 12, 2017 | 102.34 | 103.03 | 101.53 | 102.23 | 466,129 | +0.04(+0.04%) |
Jun 09, 2017 | 101.60 | 102.57 | 101.45 | 102.19 | 413,565 | +0.63(+0.63%) |
Jun 08, 2017 | 100.76 | 101.75 | 100.50 | 101.56 | 444,952 | +0.64(+0.64%) |
Jun 07, 2017 | 101.01 | 101.46 | 100.70 | 100.92 | 464,652 | +0.04(+0.04%) |
Jun 06, 2017 | 100.86 | 101.32 | 100.35 | 100.88 | 340,814 | -0.24(-0.24%) |
Jun 05, 2017 | 101.19 | 101.54 | 100.83 | 101.12 | 273,015 | -0.26(-0.25%) |
Jun 02, 2017 | 100.57 | 102.00 | 100.34 | 101.38 | 486,963 | +1.11(+1.11%) |
Jun 01, 2017 | 100.12 | 100.35 | 99.32 | 100.26 | 500,842 | +0.39(+0.39%) |
May 31, 2017 | 99.41 | 100.50 | 98.01 | 99.88 | 3,095,127 | +0.52(+0.52%) |
May 30, 2017 | 98.74 | 99.51 | 98.46 | 99.36 | 506,419 | +0.17(+0.18%) |
May 26, 2017 | 99.21 | 99.86 | 98.72 | 99.18 | 374,365 | -0.13(-0.13%) |
May 25, 2017 | 100.10 | 100.55 | 98.87 | 99.31 | 559,596 | -0.49(-0.49%) |
May 24, 2017 | 100.10 | 101.16 | 99.30 | 99.80 | 412,755 | -0.24(-0.24%) |
May 23, 2017 | 98.44 | 100.07 | 97.96 | 100.04 | 719,148 | +1.66(+1.68%) |
May 22, 2017 | 98.77 | 99.39 | 98.20 | 98.38 | 408,823 | +0.14(+0.14%) |
May 19, 2017 | 97.92 | 99.01 | 97.20 | 98.25 | 714,067 | +1.04(+1.07%) |
May 18, 2017 | 96.47 | 97.79 | 95.91 | 97.20 | 313,096 | +0.44(+0.46%) |
May 17, 2017 | 97.58 | 97.23 | 96.02 | 96.76 | 433,463 | -0.82(-0.84%) |
May 16, 2017 | 96.16 | 97.64 | 95.94 | 97.58 | 837,755 | +1.65(+1.72%) |
May 15, 2017 | 95.81 | 96.31 | 95.75 | 95.93 | 240,146 | +0.63(+0.66%) |
May 12, 2017 | 95.83 | 95.87 | 95.18 | 95.31 | 173,616 | -0.69(-0.72%) |
May 11, 2017 | 95.57 | 96.23 | 94.55 | 96.00 | 219,848 | +0.06(+0.07%) |
May 10, 2017 | 95.58 | 96.06 | 95.42 | 95.93 | 302,996 | +0.32(+0.34%) |
May 09, 2017 | 96.46 | 97.26 | 95.48 | 95.61 | 302,459 | -0.71(-0.73%) |
May 08, 2017 | 96.35 | 96.85 | 96.15 | 96.32 | 330,994 | -0.37(-0.38%) |
May 05, 2017 | 95.60 | 96.69 | 95.16 | 96.69 | 324,265 | +1.29(+1.36%) |
May 04, 2017 | 95.89 | 95.90 | 94.25 | 95.39 | 622,391 | -0.36(-0.37%) |
May 03, 2017 | 95.59 | 95.81 | 95.13 | 95.75 | 418,117 | -0.27(-0.28%) |
May 02, 2017 | 96.11 | 96.23 | 95.64 | 96.02 | 286,738 | +0.17(+0.17%) |
May 01, 2017 | 96.62 | 96.68 | 95.53 | 95.85 | 307,203 | -0.27(-0.28%) |
Apr 28, 2017 | 97.05 | 97.25 | 95.95 | 96.12 | 470,389 | -0.58(-0.60%) |
Apr 27, 2017 | 95.83 | 97.52 | 95.62 | 96.70 | 422,093 | +1.08(+1.13%) |
Apr 26, 2017 | 94.83 | 96.03 | 94.76 | 95.61 | 524,990 | +0.68(+0.72%) |
Apr 25, 2017 | 93.83 | 95.82 | 93.21 | 94.93 | 564,555 | +1.27(+1.35%) |
Apr 24, 2017 | 94.59 | 94.84 | 93.19 | 93.67 | 594,113 | +0.46(+0.49%) |
Apr 21, 2017 | 91.89 | 93.70 | 91.89 | 93.21 | 619,059 | +1.31(+1.43%) |
Apr 20, 2017 | 88.99 | 92.36 | 88.63 | 91.90 | 1,319,806 | +5.65(+6.55%) |
Apr 19, 2017 | 86.30 | 86.64 | 85.74 | 86.25 | 481,270 | +0.43(+0.50%) |
Apr 18, 2017 | 84.92 | 86.06 | 84.92 | 85.81 | 332,215 | +0.25(+0.29%) |
Apr 17, 2017 | 84.41 | 85.66 | 84.26 | 85.57 | 246,468 | +1.41(+1.68%) |
Apr 13, 2017 | 84.57 | 85.06 | 84.04 | 84.15 | 263,432 | -0.56(-0.66%) |
Apr 12, 2017 | 86.36 | 86.36 | 84.60 | 84.71 | 209,171 | -1.82(-2.10%) |
Apr 11, 2017 | 85.66 | 86.55 | 85.42 | 86.53 | 364,074 | +0.67(+0.78%) |
Apr 10, 2017 | 85.42 | 86.29 | 85.38 | 85.86 | 162,608 | +0.23(+0.27%) |
Apr 07, 2017 | 85.34 | 86.22 | 85.34 | 85.63 | 169,170 | -0.10(-0.12%) |
Apr 06, 2017 | 84.67 | 86.00 | 84.42 | 85.73 | 214,379 | +1.12(+1.32%) |
Apr 05, 2017 | 85.77 | 86.39 | 84.55 | 84.61 | 342,198 | -0.80(-0.93%) |
Apr 04, 2017 | 85.25 | 85.91 | 84.97 | 85.41 | 301,824 | +0.20(+0.24%) |
Apr 03, 2017 | 85.97 | 86.01 | 84.41 | 85.21 | 289,560 | -0.59(-0.68%) |
Mar 31, 2017 | 85.15 | 85.97 | 84.86 | 85.80 | 300,293 | +0.55(+0.65%) |
Mar 30, 2017 | 84.47 | 85.50 | 84.47 | 85.25 | 274,055 | +0.75(+0.89%) |
Mar 29, 2017 | 84.57 | 84.72 | 84.19 | 84.49 | 264,559 | -0.14(-0.16%) |
Mar 28, 2017 | 83.75 | 85.03 | 83.51 | 84.63 | 257,440 | +0.83(+0.99%) |
Mar 27, 2017 | 82.91 | 84.00 | 82.29 | 83.80 | 200,625 | -0.12(-0.14%) |
Mar 24, 2017 | 84.46 | 85.00 | 83.41 | 83.92 | 222,420 | -0.14(-0.16%) |
Mar 23, 2017 | 83.63 | 84.58 | 83.39 | 84.06 | 159,356 | +0.45(+0.54%) |
Mar 22, 2017 | 83.35 | 83.70 | 82.79 | 83.61 | 269,669 | +0.26(+0.31%) |
Mar 21, 2017 | 84.77 | 84.83 | 82.91 | 83.36 | 338,169 | -1.12(-1.33%) |
Mar 20, 2017 | 85.03 | 85.35 | 84.10 | 84.47 | 187,943 | -0.51(-0.60%) |
Mar 17, 2017 | 85.11 | 85.62 | 84.66 | 84.99 | 603,599 | -0.08(-0.10%) |
Mar 16, 2017 | 86.08 | 86.08 | 84.53 | 85.07 | 327,980 | -0.63(-0.74%) |
Mar 15, 2017 | 84.54 | 85.92 | 84.47 | 85.70 | 505,913 | +1.50(+1.78%) |
Mar 14, 2017 | 84.61 | 84.68 | 84.03 | 84.21 | 299,255 | -0.91(-1.07%) |
Mar 13, 2017 | 84.68 | 85.16 | 84.58 | 85.12 | 252,352 | +0.49(+0.57%) |
Mar 10, 2017 | 84.94 | 84.95 | 84.05 | 84.63 | 281,653 | +0.34(+0.40%) |
Mar 09, 2017 | 84.58 | 85.12 | 83.75 | 84.29 | 380,637 | -0.50(-0.60%) |
Mar 08, 2017 | 86.22 | 86.26 | 84.63 | 84.80 | 406,861 | -1.02(-1.19%) |
Mar 07, 2017 | 86.16 | 86.44 | 85.77 | 85.81 | 185,681 | -0.43(-0.50%) |
Mar 06, 2017 | 85.97 | 86.47 | 85.65 | 86.25 | 360,872 | -0.17(-0.20%) |
Mar 03, 2017 | 87.03 | 87.63 | 86.15 | 86.42 | 549,460 | -0.46(-0.53%) |
Mar 02, 2017 | 86.62 | 87.93 | 86.62 | 86.88 | 628,180 | -1.33(-1.51%) |
Mar 01, 2017 | 85.72 | 88.30 | 85.72 | 88.21 | 498,334 | +3.62(+4.28%) |
Feb 28, 2017 | 85.99 | 86.14 | 84.53 | 84.58 | 438,881 | -1.34(-1.56%) |
Feb 27, 2017 | 84.20 | 86.14 | 84.20 | 85.92 | 349,422 | +1.12(+1.32%) |
Feb 24, 2017 | 84.31 | 84.98 | 83.93 | 84.81 | 530,464 | -0.05(-0.06%) |
Feb 23, 2017 | 85.76 | 85.99 | 83.99 | 84.86 | 184,297 | -0.72(-0.84%) |
Feb 22, 2017 | 85.37 | 85.98 | 85.37 | 85.58 | 203,206 | -0.32(-0.37%) |
Feb 21, 2017 | 84.46 | 86.25 | 84.46 | 85.90 | 466,497 | +1.14(+1.34%) |
Feb 17, 2017 | 84.76 | 84.76 | 84.76 | 0 | +0.15(+0.17%) | |
Feb 16, 2017 | 84.48 | 85.01 | 84.15 | 84.61 | 225,925 | -0.17(-0.19%) |
Feb 15, 2017 | 83.83 | 84.89 | 83.73 | 84.78 | 157,563 | +0.88(+1.05%) |
Feb 14, 2017 | 83.95 | 84.33 | 83.21 | 83.90 | 195,494 | -0.48(-0.57%) |
Feb 13, 2017 | 83.69 | 84.73 | 83.69 | 84.37 | 301,429 | +0.94(+1.13%) |
Feb 10, 2017 | 82.97 | 83.53 | 82.65 | 83.43 | 230,262 | +0.72(+0.88%) |
Feb 09, 2017 | 82.95 | 83.11 | 82.40 | 82.70 | 356,046 | +0.10(+0.12%) |
Feb 08, 2017 | 82.35 | 82.77 | 81.94 | 82.60 | 189,589 | -0.09(-0.11%) |
Feb 07, 2017 | 82.96 | 83.58 | 82.35 | 82.69 | 162,641 | +0.01(+0.01%) |
Feb 06, 2017 | 83.00 | 83.29 | 82.07 | 82.69 | 304,651 | -0.83(-1.00%) |
Feb 03, 2017 | 82.50 | 83.68 | 81.96 | 83.52 | 335,429 | +1.55(+1.89%) |
Feb 02, 2017 | 82.02 | 82.31 | 81.35 | 81.97 | 538,801 | -0.12(-0.15%) |
Feb 01, 2017 | 82.58 | 83.50 | 81.86 | 82.09 | 444,405 | -0.63(-0.77%) |
Jan 31, 2017 | 81.38 | 83.21 | 81.01 | 82.72 | 582,110 | -1.71(-2.02%) |
Jan 30, 2017 | 84.34 | 84.54 | 83.50 | 84.43 | 260,485 | -0.44(-0.52%) |
Jan 27, 2017 | 85.17 | 85.40 | 84.62 | 84.87 | 159,735 | -0.14(-0.16%) |
Jan 26, 2017 | 85.15 | 85.41 | 84.36 | 85.01 | 155,952 | -0.29(-0.34%) |
Jan 25, 2017 | 85.10 | 85.40 | 84.41 | 85.30 | 205,414 | +0.76(+0.90%) |
Jan 24, 2017 | 83.14 | 85.08 | 83.14 | 84.54 | 177,846 | +1.64(+1.98%) |
Jan 23, 2017 | 83.53 | 83.82 | 82.47 | 82.90 | 131,399 | -0.72(-0.87%) |
Jan 20, 2017 | 83.56 | 84.05 | 83.27 | 83.62 | 244,342 | +0.36(+0.43%) |
Jan 19, 2017 | 83.47 | 83.86 | 82.90 | 83.26 | 166,156 | +0.12(+0.14%) |
Jan 18, 2017 | 83.22 | 83.63 | 82.86 | 83.14 | 213,553 | +0.14(+0.17%) |
Jan 17, 2017 | 83.65 | 83.65 | 82.63 | 83.01 | 138,784 | -1.15(-1.36%) |
Jan 13, 2017 | 84.15 | 84.15 | 84.15 | 0 | +1.06(+1.27%) | |
Jan 12, 2017 | 83.47 | 83.47 | 82.15 | 83.10 | 254,105 | -0.75(-0.90%) |
Jan 11, 2017 | 83.16 | 83.92 | 82.62 | 83.85 | 212,834 | +0.84(+1.02%) |
Jan 10, 2017 | 82.39 | 83.03 | 82.24 | 83.01 | 198,787 | +1.17(+1.43%) |
Jan 09, 2017 | 82.63 | 82.77 | 81.67 | 81.84 | 198,378 | -0.98(-1.18%) |
Jan 06, 2017 | 83.12 | 83.54 | 82.40 | 82.81 | 180,489 | -0.20(-0.24%) |
Jan 05, 2017 | 83.72 | 84.19 | 82.54 | 83.02 | 403,852 | -0.75(-0.89%) |
Jan 04, 2017 | 83.81 | 84.14 | 83.40 | 83.77 | 337,105 | +0.38(+0.46%) |
Jan 03, 2017 | 83.03 | 83.99 | 82.29 | 83.38 | 414,186 | +1.06(+1.29%) |
Dec 30, 2016 | 82.32 | 82.32 | 82.32 | 0 | +0.13(+0.16%) | |
Dec 29, 2016 | 82.00 | 82.68 | 81.59 | 82.19 | 173,800 | +0.26(+0.31%) |
Dec 28, 2016 | 83.34 | 83.42 | 81.80 | 81.94 | 157,826 | -1.33(-1.60%) |
Dec 27, 2016 | 83.14 | 83.45 | 82.82 | 83.27 | 109,873 | +0.28(+0.34%) |
Dec 23, 2016 | 82.99 | 82.99 | 82.99 | 0 | -0.06(-0.08%) | |
Dec 22, 2016 | 83.02 | 83.07 | 82.46 | 83.05 | 384,852 | -0.04(-0.04%) |
Dec 21, 2016 | 83.44 | 83.56 | 83.04 | 83.09 | 174,167 | -0.60(-0.72%) |
Dec 20, 2016 | 84.19 | 84.54 | 83.24 | 83.69 | 269,036 | -0.24(-0.28%) |
Dec 19, 2016 | 83.61 | 84.04 | 83.02 | 83.93 | 367,230 | +0.61(+0.74%) |
Dec 16, 2016 | 83.65 | 84.21 | 83.19 | 83.32 | 976,267 | -0.61(-0.73%) |
Dec 15, 2016 | 84.08 | 84.84 | 83.73 | 83.93 | 203,390 | -0.24(-0.28%) |
Dec 14, 2016 | 85.43 | 85.95 | 84.14 | 84.17 | 314,774 | -1.31(-1.53%) |
Dec 13, 2016 | 85.68 | 85.86 | 84.78 | 85.47 | 315,434 | +0.00(+0.00%) |
Dec 12, 2016 | 85.72 | 85.96 | 85.09 | 85.47 | 233,533 | -0.20(-0.23%) |
Dec 09, 2016 | 86.10 | 86.31 | 85.55 | 85.68 | 271,287 | -0.50(-0.58%) |
Dec 08, 2016 | 86.80 | 86.80 | 85.83 | 86.18 | 362,406 | -0.48(-0.55%) |
Dec 07, 2016 | 85.96 | 86.81 | 85.96 | 86.65 | 408,284 | -0.43(-0.49%) |
Dec 06, 2016 | 86.80 | 87.22 | 86.45 | 87.08 | 308,508 | +0.03(+0.03%) |
Dec 05, 2016 | 87.50 | 87.53 | 86.80 | 87.06 | 269,095 | +0.26(+0.29%) |
Dec 02, 2016 | 87.19 | 87.19 | 86.29 | 86.80 | 249,557 | -0.62(-0.71%) |