Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 106.97 | 107.15 | 106.23 | 106.81 | 11,280,934 | -0.36(-0.33%) |
Nov 29, 2017 | 107.19 | 107.29 | 106.80 | 107.17 | 17,040,914 | -1.07(-0.99%) |
Nov 28, 2017 | 108.22 | 108.57 | 107.96 | 108.23 | 7,008,727 | +0.14(+0.13%) |
Nov 27, 2017 | 108.29 | 108.46 | 107.92 | 108.09 | 7,115,248 | -0.15(-0.14%) |
Nov 24, 2017 | 108.35 | 108.44 | 108.15 | 108.24 | 3,679,935 | -0.30(-0.28%) |
Nov 22, 2017 | 108.09 | 108.59 | 108.00 | 108.54 | 4,850,575 | +0.35(+0.32%) |
Nov 21, 2017 | 108.49 | 108.66 | 107.83 | 108.19 | 6,814,781 | +0.34(+0.32%) |
Nov 20, 2017 | 107.48 | 107.89 | 107.48 | 107.85 | 4,957,927 | -0.04(-0.04%) |
Nov 17, 2017 | 107.62 | 107.94 | 107.53 | 107.89 | 8,128,352 | +0.79(+0.74%) |
Nov 16, 2017 | 107.57 | 107.84 | 107.09 | 107.10 | 6,905,434 | -0.94(-0.87%) |
Nov 15, 2017 | 107.61 | 108.13 | 107.25 | 108.04 | 11,206,733 | +1.16(+1.09%) |
Nov 14, 2017 | 106.51 | 106.91 | 106.51 | 106.88 | 7,258,091 | +0.72(+0.68%) |
Nov 13, 2017 | 106.54 | 106.54 | 106.12 | 106.16 | 6,888,963 | +0.22(+0.21%) |
Nov 10, 2017 | 106.46 | 106.57 | 105.82 | 105.94 | 14,034,919 | -1.62(-1.51%) |
Nov 09, 2017 | 107.45 | 107.77 | 107.18 | 107.56 | 7,357,046 | -0.31(-0.29%) |
Nov 08, 2017 | 108.06 | 108.24 | 107.74 | 107.87 | 3,931,807 | -0.24(-0.22%) |
Nov 07, 2017 | 107.76 | 108.23 | 107.67 | 108.11 | 7,522,693 | +0.45(+0.42%) |
Nov 06, 2017 | 107.50 | 107.75 | 107.32 | 107.65 | 7,314,486 | +0.40(+0.37%) |
Nov 03, 2017 | 107.11 | 107.30 | 106.83 | 107.25 | 12,867,121 | +0.29(+0.27%) |
Nov 02, 2017 | 106.71 | 107.15 | 106.64 | 106.96 | 8,460,901 | +0.47(+0.44%) |
Nov 01, 2017 | 106.15 | 106.83 | 106.11 | 106.49 | 10,473,159 | +0.47(+0.45%) |
Oct 31, 2017 | 106.08 | 106.19 | 105.97 | 106.02 | 5,193,670 | +0.03(+0.03%) |
Oct 30, 2017 | 105.51 | 106.02 | 105.25 | 105.99 | 10,625,374 | +1.00(+0.96%) |
Oct 27, 2017 | 104.73 | 105.05 | 104.56 | 104.98 | 12,303,659 | +0.69(+0.66%) |
Oct 26, 2017 | 104.83 | 104.83 | 104.29 | 104.29 | 9,601,831 | -0.35(-0.33%) |
Oct 25, 2017 | 104.38 | 104.76 | 104.28 | 104.64 | 11,693,867 | -0.50(-0.48%) |
Oct 24, 2017 | 105.09 | 105.36 | 104.91 | 105.14 | 8,032,902 | -0.66(-0.62%) |
Oct 23, 2017 | 105.77 | 106.05 | 105.65 | 105.80 | 8,066,132 | +0.19(+0.18%) |
Oct 20, 2017 | 105.63 | 105.86 | 105.32 | 105.61 | 14,470,769 | -1.13(-1.06%) |
Oct 19, 2017 | 107.11 | 107.34 | 106.71 | 106.75 | 10,525,891 | +0.19(+0.18%) |
Oct 18, 2017 | 106.52 | 106.63 | 106.21 | 106.56 | 6,977,556 | -0.71(-0.66%) |
Oct 17, 2017 | 106.81 | 107.41 | 106.81 | 107.27 | 5,833,930 | +0.14(+0.13%) |
Oct 16, 2017 | 106.93 | 107.25 | 106.81 | 107.13 | 6,735,141 | -0.08(-0.07%) |
Oct 13, 2017 | 106.97 | 107.28 | 106.62 | 107.20 | 9,094,337 | +0.77(+0.72%) |
Oct 12, 2017 | 106.10 | 106.46 | 105.83 | 106.44 | 8,383,631 | +0.45(+0.43%) |
Oct 11, 2017 | 106.11 | 106.19 | 105.85 | 105.99 | 5,148,635 | +0.20(+0.19%) |
Oct 10, 2017 | 105.75 | 106.37 | 105.65 | 105.78 | 7,826,234 | +0.17(+0.16%) |
Oct 09, 2017 | 105.44 | 105.68 | 105.32 | 105.61 | 4,215,450 | +0.33(+0.32%) |
Oct 06, 2017 | 105.02 | 105.71 | 104.80 | 105.28 | 12,179,422 | -0.30(-0.28%) |
Oct 05, 2017 | 105.86 | 105.89 | 105.36 | 105.58 | 9,602,961 | -0.40(-0.38%) |
Oct 04, 2017 | 106.08 | 106.13 | 105.53 | 105.98 | 8,742,121 | +0.01(+0.01%) |
Oct 03, 2017 | 105.56 | 106.06 | 105.56 | 105.97 | 7,301,552 | +0.10(+0.10%) |
Oct 02, 2017 | 106.32 | 106.46 | 105.83 | 105.87 | 9,227,809 | -0.19(-0.18%) |
Sep 29, 2017 | 106.06 | 106.29 | 105.64 | 106.06 | 13,275,059 | +0.24(+0.22%) |
Sep 28, 2017 | 105.59 | 105.97 | 105.39 | 105.82 | 10,449,909 | -0.31(-0.30%) |
Sep 27, 2017 | 106.16 | 106.52 | 105.93 | 106.14 | 14,286,892 | -1.62(-1.51%) |
Sep 26, 2017 | 107.77 | 107.87 | 107.48 | 107.76 | 8,530,361 | -0.19(-0.18%) |
Sep 25, 2017 | 107.39 | 108.19 | 107.29 | 107.96 | 11,385,383 | +0.67(+0.63%) |
Sep 22, 2017 | 107.54 | 107.74 | 107.17 | 107.29 | 6,658,622 | +0.31(+0.29%) |
Sep 21, 2017 | 107.25 | 107.59 | 106.96 | 106.98 | 7,231,750 | -0.06(-0.06%) |
Sep 20, 2017 | 107.09 | 107.16 | 106.55 | 107.04 | 9,453,888 | +0.08(+0.07%) |
Sep 19, 2017 | 107.35 | 107.38 | 106.89 | 106.96 | 6,534,268 | -0.26(-0.25%) |
Sep 18, 2017 | 107.54 | 107.60 | 106.98 | 107.23 | 8,072,916 | -0.62(-0.58%) |
Sep 15, 2017 | 107.97 | 107.97 | 107.58 | 107.85 | 11,491,455 | +0.04(+0.04%) |
Sep 14, 2017 | 107.43 | 107.82 | 107.40 | 107.80 | 7,844,583 | +0.44(+0.41%) |
Sep 13, 2017 | 107.89 | 107.89 | 107.35 | 107.36 | 7,927,992 | -0.43(-0.39%) |
Sep 12, 2017 | 108.00 | 108.04 | 107.57 | 107.79 | 8,889,791 | -0.57(-0.53%) |
Sep 11, 2017 | 108.71 | 108.86 | 108.19 | 108.36 | 21,004,770 | -1.31(-1.19%) |
Sep 08, 2017 | 109.76 | 109.80 | 109.30 | 109.67 | 11,537,746 | -0.24(-0.22%) |
Sep 07, 2017 | 109.10 | 110.15 | 109.10 | 109.90 | 16,019,827 | +1.11(+1.02%) |
Sep 06, 2017 | 109.43 | 109.67 | 108.59 | 108.79 | 10,665,032 | -0.67(-0.61%) |
Sep 05, 2017 | 108.55 | 109.50 | 108.55 | 109.46 | 17,898,218 | +1.71(+1.59%) |
Sep 01, 2017 | 108.23 | 108.25 | 107.48 | 107.75 | 16,619,402 | -0.83(-0.77%) |
Aug 31, 2017 | 108.29 | 108.62 | 108.23 | 108.58 | 9,402,962 | +0.32(+0.30%) |
Aug 30, 2017 | 108.14 | 108.37 | 108.03 | 108.26 | 5,581,446 | -0.03(-0.03%) |
Aug 29, 2017 | 108.98 | 109.04 | 108.01 | 108.30 | 9,028,435 | +0.35(+0.32%) |
Aug 28, 2017 | 107.68 | 108.08 | 107.52 | 107.95 | 5,243,501 | -0.07(-0.06%) |
Aug 25, 2017 | 107.76 | 108.11 | 107.63 | 108.02 | 8,608,512 | +0.42(+0.39%) |
Aug 24, 2017 | 107.64 | 108.01 | 107.51 | 107.60 | 6,564,738 | -0.40(-0.37%) |
Aug 23, 2017 | 107.78 | 108.01 | 107.54 | 108.00 | 8,776,789 | +0.73(+0.68%) |
Aug 22, 2017 | 107.57 | 107.58 | 107.12 | 107.27 | 7,236,968 | -0.42(-0.39%) |
Aug 21, 2017 | 107.55 | 107.76 | 107.32 | 107.69 | 9,040,542 | +0.26(+0.24%) |
Aug 18, 2017 | 107.73 | 107.87 | 107.12 | 107.42 | 9,880,584 | -0.03(-0.02%) |
Aug 17, 2017 | 106.64 | 107.47 | 106.48 | 107.45 | 11,038,200 | +0.80(+0.75%) |
Aug 16, 2017 | 105.90 | 106.91 | 105.88 | 106.65 | 6,226,893 | +0.39(+0.37%) |
Aug 15, 2017 | 105.82 | 106.50 | 105.80 | 106.26 | 8,808,812 | -0.45(-0.42%) |
Aug 14, 2017 | 106.89 | 107.13 | 106.67 | 106.71 | 6,024,461 | -0.55(-0.51%) |
Aug 11, 2017 | 106.70 | 107.29 | 106.51 | 107.26 | 6,739,667 | +0.05(+0.05%) |
Aug 10, 2017 | 106.57 | 107.27 | 106.49 | 107.21 | 12,232,962 | +0.91(+0.85%) |
Aug 09, 2017 | 106.83 | 106.85 | 106.22 | 106.30 | 10,869,913 | +0.58(+0.55%) |
Aug 08, 2017 | 105.94 | 106.03 | 105.33 | 105.72 | 7,304,954 | -0.38(-0.36%) |
Aug 07, 2017 | 105.91 | 106.13 | 105.71 | 106.11 | 5,521,782 | +0.12(+0.11%) |
Aug 04, 2017 | 106.17 | 106.20 | 105.57 | 105.99 | 10,001,980 | -0.91(-0.85%) |
Aug 03, 2017 | 106.29 | 106.91 | 106.27 | 106.90 | 12,169,659 | +1.09(+1.03%) |
Aug 02, 2017 | 105.85 | 106.19 | 105.78 | 105.80 | 6,772,123 | +0.06(+0.06%) |
Aug 01, 2017 | 104.50 | 105.80 | 104.49 | 105.74 | 11,406,243 | +0.74(+0.70%) |
Jul 31, 2017 | 104.51 | 105.01 | 104.46 | 105.00 | 6,455,186 | +0.13(+0.12%) |
Jul 28, 2017 | 104.35 | 104.96 | 104.34 | 104.88 | 6,487,275 | +0.62(+0.59%) |
Jul 27, 2017 | 104.22 | 104.45 | 103.97 | 104.26 | 7,549,284 | -0.52(-0.49%) |
Jul 26, 2017 | 104.35 | 105.04 | 104.19 | 104.78 | 9,992,926 | +0.17(+0.16%) |
Jul 25, 2017 | 105.09 | 105.13 | 104.52 | 104.61 | 11,508,404 | -1.38(-1.30%) |
Jul 24, 2017 | 106.20 | 106.38 | 105.95 | 105.99 | 6,353,405 | -0.42(-0.39%) |
Jul 21, 2017 | 106.44 | 106.69 | 106.33 | 106.40 | 7,325,649 | +0.45(+0.42%) |
Jul 20, 2017 | 106.44 | 105.80 | 105.95 | 14,457,722 | +0.30(+0.29%) | |
Jul 19, 2017 | 105.63 | 105.83 | 105.47 | 105.65 | 6,072,649 | +0.04(+0.04%) |
Jul 18, 2017 | 105.33 | 105.62 | 105.17 | 105.61 | 10,824,059 | +0.91(+0.87%) |
Jul 17, 2017 | 104.40 | 104.96 | 104.35 | 104.69 | 5,596,460 | +0.29(+0.28%) |
Jul 14, 2017 | 105.11 | 104.24 | 104.40 | 7,757,221 | +0.13(+0.12%) | |
Jul 13, 2017 | 104.63 | 104.67 | 103.96 | 104.28 | 8,799,610 | -0.66(-0.63%) |
Jul 12, 2017 | 104.88 | 105.00 | 104.54 | 104.94 | 9,260,862 | +0.72(+0.69%) |
Jul 11, 2017 | 104.01 | 104.40 | 103.88 | 104.22 | 5,227,822 | +0.18(+0.17%) |
Jul 10, 2017 | 104.02 | 104.21 | 103.85 | 104.04 | 4,558,760 | +0.15(+0.15%) |
Jul 07, 2017 | 103.99 | 104.15 | 103.77 | 103.89 | 11,106,119 | -0.63(-0.60%) |
Jul 06, 2017 | 104.56 | 104.67 | 104.07 | 104.51 | 12,820,427 | -0.87(-0.83%) |
Jul 05, 2017 | 105.14 | 105.52 | 105.07 | 105.39 | 13,459,602 | +0.02(+0.02%) |
Jul 03, 2017 | 105.82 | 105.85 | 104.99 | 105.36 | 13,018,960 | -0.34(-0.32%) |
Jun 30, 2017 | 105.76 | 105.93 | 105.47 | 105.70 | 12,061,802 | -0.25(-0.23%) |
Jun 29, 2017 | 105.61 | 106.21 | 105.52 | 105.95 | 10,790,708 | -0.90(-0.84%) |
Jun 28, 2017 | 107.01 | 107.05 | 106.43 | 106.84 | 8,709,672 | -0.36(-0.33%) |
Jun 27, 2017 | 107.65 | 107.70 | 106.97 | 107.20 | 9,888,999 | -1.16(-1.07%) |
Jun 26, 2017 | 108.36 | 108.62 | 108.27 | 108.35 | 6,559,692 | +0.41(+0.38%) |
Jun 23, 2017 | 108.05 | 107.63 | 107.95 | 5,125,366 | -0.05(-0.05%) | |
Jun 22, 2017 | 107.89 | 108.03 | 107.55 | 108.00 | 7,822,034 | +0.24(+0.22%) |
Jun 21, 2017 | 107.38 | 107.83 | 107.20 | 107.76 | 7,001,449 | +0.22(+0.20%) |
Jun 20, 2017 | 107.11 | 107.62 | 107.11 | 107.54 | 9,949,668 | +0.96(+0.90%) |
Jun 19, 2017 | 106.72 | 106.85 | 106.47 | 106.59 | 6,677,719 | -0.15(-0.14%) |
Jun 16, 2017 | 106.51 | 106.82 | 106.45 | 106.74 | 7,898,369 | +0.21(+0.20%) |
Jun 15, 2017 | 106.52 | 106.72 | 106.30 | 106.53 | 6,940,942 | -0.17(-0.16%) |
Jun 14, 2017 | 106.38 | 107.05 | 106.22 | 106.70 | 23,924,646 | +1.62(+1.54%) |
Jun 13, 2017 | 104.76 | 105.19 | 104.75 | 105.08 | 5,613,443 | +0.02(+0.02%) |
Jun 12, 2017 | 104.93 | 105.59 | 104.87 | 105.06 | 5,132,078 | -0.03(-0.03%) |
Jun 09, 2017 | 104.82 | 105.30 | 104.74 | 105.09 | 6,073,091 | -0.16(-0.15%) |
Jun 08, 2017 | 105.50 | 105.50 | 105.01 | 105.25 | 10,367,683 | -0.28(-0.26%) |
Jun 07, 2017 | 105.80 | 106.04 | 105.42 | 105.53 | 15,213,485 | -0.51(-0.48%) |
Jun 06, 2017 | 106.18 | 106.33 | 105.94 | 106.04 | 15,200,607 | +0.57(+0.54%) |
Jun 05, 2017 | 105.52 | 105.73 | 105.41 | 105.47 | 8,020,200 | -0.66(-0.62%) |
Jun 02, 2017 | 105.79 | 106.25 | 105.64 | 106.12 | 15,678,310 | +1.24(+1.18%) |
Jun 01, 2017 | 104.50 | 104.92 | 104.47 | 104.88 | 10,697,171 | +0.01(+0.01%) |
May 31, 2017 | 104.58 | 105.08 | 104.56 | 104.87 | 9,489,937 | +0.26(+0.25%) |
May 30, 2017 | 104.56 | 104.65 | 104.31 | 104.61 | 5,716,802 | +0.52(+0.49%) |
May 26, 2017 | 104.15 | 104.31 | 103.90 | 104.09 | 3,515,858 | +0.18(+0.17%) |
May 25, 2017 | 103.71 | 103.93 | 103.49 | 103.92 | 7,668,673 | +0.03(+0.03%) |
May 24, 2017 | 103.52 | 103.91 | 103.30 | 103.89 | 8,859,097 | +0.58(+0.56%) |
May 23, 2017 | 104.12 | 104.21 | 103.25 | 103.30 | 9,372,689 | -0.70(-0.67%) |
May 22, 2017 | 104.04 | 104.16 | 103.91 | 104.00 | 4,819,538 | -0.29(-0.27%) |
May 19, 2017 | 103.99 | 104.34 | 103.70 | 104.29 | 13,377,514 | +0.24(+0.23%) |
May 18, 2017 | 104.32 | 104.48 | 103.85 | 104.05 | 9,904,531 | +0.12(+0.11%) |
May 17, 2017 | 103.38 | 104.15 | 103.17 | 103.93 | 13,328,640 | +1.49(+1.46%) |
May 16, 2017 | 102.10 | 102.75 | 102.09 | 102.44 | 7,973,076 | +0.38(+0.37%) |
May 15, 2017 | 102.06 | 102.18 | 101.79 | 102.06 | 6,136,536 | -0.28(-0.27%) |
May 12, 2017 | 102.01 | 102.42 | 101.99 | 102.33 | 8,854,160 | +0.77(+0.76%) |
May 11, 2017 | 101.16 | 101.64 | 101.09 | 101.57 | 8,872,724 | +0.00(+0.00%) |
May 10, 2017 | 101.93 | 102.06 | 101.30 | 101.57 | 7,730,747 | -0.12(-0.12%) |
May 09, 2017 | 101.48 | 101.69 | 101.28 | 101.68 | 6,565,436 | -0.01(-0.01%) |
May 08, 2017 | 102.10 | 102.12 | 101.61 | 101.69 | 9,558,292 | -0.56(-0.54%) |
May 05, 2017 | 102.33 | 102.40 | 101.91 | 102.25 | 6,649,248 | +0.09(+0.09%) |
May 04, 2017 | 102.01 | 102.19 | 101.72 | 102.16 | 11,514,718 | -0.51(-0.49%) |
May 03, 2017 | 103.03 | 103.18 | 102.47 | 102.66 | 10,595,613 | +0.07(+0.07%) |
May 02, 2017 | 101.98 | 102.66 | 101.95 | 102.59 | 7,980,662 | +0.52(+0.51%) |
May 01, 2017 | 102.59 | 102.97 | 101.76 | 102.07 | 10,433,902 | -0.86(-0.83%) |
Apr 28, 2017 | 102.30 | 103.00 | 102.25 | 102.93 | 9,707,236 | +0.23(+0.22%) |
Apr 27, 2017 | 102.42 | 102.93 | 102.28 | 102.70 | 5,917,715 | -0.03(-0.03%) |
Apr 26, 2017 | 102.23 | 102.75 | 102.15 | 102.73 | 6,853,586 | +0.56(+0.55%) |
Apr 25, 2017 | 102.81 | 103.02 | 102.11 | 102.17 | 9,654,479 | -1.24(-1.20%) |
Apr 24, 2017 | 103.10 | 103.61 | 103.02 | 103.42 | 9,588,457 | -0.51(-0.49%) |
Apr 21, 2017 | 104.17 | 104.51 | 103.89 | 103.93 | 11,647,454 | +0.00(+0.00%) |
Apr 20, 2017 | 103.91 | 104.25 | 103.59 | 103.93 | 9,429,822 | -0.40(-0.39%) |
Apr 19, 2017 | 104.40 | 104.46 | 104.06 | 104.33 | 8,729,767 | -0.57(-0.55%) |
Apr 18, 2017 | 104.20 | 105.14 | 103.94 | 104.91 | 13,704,472 | +1.35(+1.31%) |
Apr 17, 2017 | 103.86 | 103.94 | 103.36 | 103.55 | 9,527,410 | -0.32(-0.31%) |
Apr 13, 2017 | 103.85 | 104.10 | 103.40 | 103.87 | 9,981,071 | +0.32(+0.31%) |
Apr 12, 2017 | 103.06 | 103.63 | 102.88 | 103.55 | 13,708,584 | +0.56(+0.55%) |
Apr 11, 2017 | 102.47 | 103.18 | 102.40 | 102.99 | 13,428,455 | +0.97(+0.95%) |
Apr 10, 2017 | 101.91 | 102.31 | 101.79 | 102.02 | 6,317,312 | +0.47(+0.46%) |
Apr 07, 2017 | 102.50 | 102.84 | 101.53 | 101.55 | 12,207,920 | -0.41(-0.41%) |
Apr 06, 2017 | 101.99 | 102.14 | 101.39 | 101.96 | 7,722,811 | -0.15(-0.15%) |
Apr 05, 2017 | 101.42 | 102.23 | 101.25 | 102.11 | 10,169,448 | +0.31(+0.31%) |
Apr 04, 2017 | 102.10 | 102.29 | 101.75 | 101.80 | 8,292,974 | -0.55(-0.54%) |
Apr 03, 2017 | 101.33 | 102.52 | 101.29 | 102.36 | 15,448,872 | +1.02(+1.01%) |
Mar 31, 2017 | 100.97 | 101.42 | 100.91 | 101.33 | 6,128,475 | +0.29(+0.29%) |
Mar 30, 2017 | 101.64 | 101.65 | 101.01 | 101.04 | 8,388,438 | -0.82(-0.81%) |
Mar 29, 2017 | 101.53 | 101.90 | 101.48 | 101.86 | 7,492,522 | +0.60(+0.60%) |
Mar 28, 2017 | 102.24 | 102.27 | 101.15 | 101.26 | 8,113,235 | -0.68(-0.67%) |
Mar 27, 2017 | 102.27 | 102.39 | 101.74 | 101.94 | 8,193,686 | +0.46(+0.46%) |
Mar 24, 2017 | 101.18 | 101.66 | 101.07 | 101.48 | 6,932,385 | +0.36(+0.36%) |
Mar 23, 2017 | 101.44 | 101.59 | 100.79 | 101.12 | 8,036,433 | -0.14(-0.14%) |
Mar 22, 2017 | 101.34 | 101.72 | 101.10 | 101.26 | 13,890,994 | +0.40(+0.40%) |
Mar 21, 2017 | 99.94 | 100.99 | 99.92 | 100.86 | 14,937,637 | +0.83(+0.83%) |
Mar 20, 2017 | 99.52 | 100.09 | 99.48 | 100.03 | 6,539,858 | +0.43(+0.43%) |
Mar 17, 2017 | 99.15 | 99.69 | 99.08 | 99.60 | 8,656,224 | +0.62(+0.63%) |
Mar 16, 2017 | 99.05 | 99.19 | 98.75 | 98.98 | 9,551,236 | -0.50(-0.51%) |
Mar 15, 2017 | 98.69 | 99.76 | 98.58 | 99.48 | 17,392,206 | +1.20(+1.22%) |
Mar 14, 2017 | 98.03 | 98.51 | 97.98 | 98.28 | 11,756,179 | +0.47(+0.48%) |
Mar 13, 2017 | 98.08 | 98.30 | 97.79 | 97.81 | 8,330,196 | -0.62(-0.63%) |
Mar 10, 2017 | 98.34 | 98.49 | 97.95 | 98.43 | 10,981,150 | +0.34(+0.35%) |
Mar 09, 2017 | 98.51 | 98.62 | 98.03 | 98.09 | 12,594,272 | -0.79(-0.80%) |
Mar 08, 2017 | 98.48 | 99.02 | 98.41 | 98.87 | 13,494,392 | -0.54(-0.54%) |
Mar 07, 2017 | 99.46 | 99.63 | 99.27 | 99.41 | 8,433,718 | -0.30(-0.30%) |
Mar 06, 2017 | 100.00 | 100.00 | 99.50 | 99.71 | 5,347,554 | -0.48(-0.48%) |
Mar 03, 2017 | 100.09 | 100.19 | 99.52 | 100.19 | 11,334,597 | +0.26(+0.26%) |
Mar 02, 2017 | 99.91 | 100.08 | 99.58 | 99.93 | 9,769,028 | -0.36(-0.36%) |
Mar 01, 2017 | 100.27 | 100.36 | 99.86 | 100.29 | 12,764,754 | -1.71(-1.68%) |
Feb 28, 2017 | 101.80 | 102.28 | 101.65 | 102.00 | 10,034,489 | +0.38(+0.37%) |
Feb 27, 2017 | 102.06 | 102.14 | 101.57 | 101.62 | 13,175,976 | -0.60(-0.59%) |
Feb 24, 2017 | 101.68 | 102.34 | 101.60 | 102.23 | 13,529,500 | +1.12(+1.11%) |
Feb 23, 2017 | 101.02 | 101.16 | 100.82 | 101.11 | 6,348,560 | +0.30(+0.30%) |
Feb 22, 2017 | 101.22 | 101.23 | 100.20 | 100.80 | 9,669,165 | +0.17(+0.17%) |
Feb 21, 2017 | 100.28 | 101.06 | 100.21 | 100.64 | 10,387,691 | -0.18(-0.17%) |
Feb 17, 2017 | 100.81 | 100.81 | 100.81 | 0 | +0.59(+0.59%) | |
Feb 16, 2017 | 99.89 | 100.72 | 99.81 | 100.22 | 11,941,955 | +0.54(+0.55%) |
Feb 15, 2017 | 99.51 | 99.89 | 99.41 | 99.67 | 10,119,176 | -0.46(-0.46%) |
Feb 14, 2017 | 100.75 | 100.80 | 99.56 | 100.13 | 15,765,231 | -0.73(-0.72%) |
Feb 13, 2017 | 100.75 | 100.89 | 100.44 | 100.86 | 13,768,906 | -0.32(-0.31%) |
Feb 10, 2017 | 100.64 | 101.34 | 100.64 | 101.18 | 9,522,293 | -0.06(-0.06%) |
Feb 09, 2017 | 101.73 | 101.88 | 101.10 | 101.24 | 20,158,910 | -1.18(-1.15%) |
Feb 08, 2017 | 101.73 | 102.45 | 101.73 | 102.42 | 18,778,008 | +1.37(+1.36%) |
Feb 07, 2017 | 100.36 | 101.39 | 100.10 | 101.05 | 10,047,263 | +0.74(+0.73%) |
Feb 06, 2017 | 100.34 | 100.65 | 99.81 | 100.31 | 10,065,705 | +0.60(+0.60%) |
Feb 03, 2017 | 100.08 | 100.44 | 99.27 | 99.71 | 12,263,895 | -0.04(-0.04%) |
Feb 02, 2017 | 100.49 | 100.66 | 99.71 | 99.75 | 8,328,167 | -0.04(-0.04%) |
Feb 01, 2017 | 99.79 | 100.15 | 99.35 | 99.79 | 13,099,282 | -0.62(-0.62%) |
Jan 31, 2017 | 99.77 | 100.66 | 99.70 | 100.41 | 15,897,432 | +0.69(+0.70%) |
Jan 30, 2017 | 99.86 | 100.21 | 99.66 | 99.72 | 7,857,666 | -0.30(-0.30%) |
Jan 27, 2017 | 99.83 | 100.19 | 99.70 | 100.02 | 8,609,108 | +0.36(+0.36%) |
Jan 26, 2017 | 99.42 | 99.70 | 98.93 | 99.66 | 9,458,529 | +0.33(+0.34%) |
Jan 25, 2017 | 99.73 | 99.99 | 99.12 | 99.32 | 13,284,881 | -1.26(-1.26%) |
Jan 24, 2017 | 100.97 | 101.27 | 100.16 | 100.59 | 10,040,956 | -0.69(-0.69%) |
Jan 23, 2017 | 100.61 | 101.89 | 100.34 | 101.28 | 15,688,023 | +1.00(+1.00%) |
Jan 20, 2017 | 100.19 | 100.59 | 99.73 | 100.28 | 20,277,424 | -0.20(-0.20%) |
Jan 19, 2017 | 100.74 | 100.81 | 99.95 | 100.48 | 14,108,484 | -0.69(-0.69%) |
Jan 18, 2017 | 101.81 | 101.97 | 101.09 | 101.17 | 10,840,900 | -1.31(-1.28%) |
Jan 17, 2017 | 102.68 | 102.79 | 101.99 | 102.48 | 9,392,692 | +1.06(+1.05%) |
Jan 13, 2017 | 101.42 | 101.42 | 101.42 | 0 | -0.48(-0.48%) | |
Jan 12, 2017 | 102.67 | 102.95 | 101.86 | 101.91 | 11,933,324 | -0.23(-0.22%) |
Jan 11, 2017 | 101.95 | 102.58 | 101.51 | 102.13 | 11,245,082 | +0.34(+0.34%) |
Jan 10, 2017 | 101.62 | 101.92 | 101.40 | 101.79 | 10,068,517 | -0.07(-0.07%) |
Jan 09, 2017 | 101.90 | 102.00 | 101.55 | 101.86 | 10,572,291 | +0.81(+0.80%) |
Jan 06, 2017 | 101.27 | 101.62 | 100.95 | 101.05 | 10,010,403 | -0.94(-0.92%) |
Jan 05, 2017 | 100.70 | 102.03 | 100.47 | 101.98 | 15,866,746 | +1.57(+1.57%) |
Jan 04, 2017 | 100.13 | 100.53 | 99.87 | 100.41 | 8,013,220 | +0.38(+0.38%) |
Jan 03, 2017 | 99.00 | 100.32 | 98.81 | 100.03 | 15,808,905 | +0.43(+0.43%) |
Dec 30, 2016 | 99.60 | 99.60 | 99.60 | 0 | +0.15(+0.15%) | |
Dec 29, 2016 | 99.32 | 99.72 | 99.21 | 99.45 | 10,263,663 | +0.35(+0.35%) |
Dec 28, 2016 | 98.54 | 99.39 | 98.40 | 99.10 | 9,064,091 | +0.72(+0.73%) |
Dec 27, 2016 | 98.17 | 98.40 | 98.01 | 98.38 | 6,311,098 | -0.32(-0.32%) |
Dec 23, 2016 | 98.70 | 98.70 | 98.70 | 0 | +0.20(+0.20%) | |
Dec 22, 2016 | 98.26 | 98.66 | 98.24 | 98.50 | 6,192,710 | +0.08(+0.08%) |
Dec 21, 2016 | 98.07 | 98.47 | 97.92 | 98.42 | 5,560,206 | +0.43(+0.44%) |
Dec 20, 2016 | 97.83 | 98.06 | 97.63 | 97.98 | 8,453,272 | -0.49(-0.50%) |
Dec 19, 2016 | 98.12 | 98.62 | 97.92 | 98.47 | 13,066,322 | +1.05(+1.08%) |
Dec 16, 2016 | 97.82 | 98.07 | 97.14 | 97.43 | 17,944,670 | -0.22(-0.23%) |
Dec 15, 2016 | 97.78 | 98.38 | 97.33 | 97.65 | 14,909,713 | +0.49(+0.51%) |
Dec 14, 2016 | 99.04 | 99.15 | 97.14 | 97.16 | 19,977,494 | -1.10(-1.12%) |
Dec 13, 2016 | 98.47 | 98.55 | 97.68 | 98.26 | 14,654,287 | +0.35(+0.36%) |
Dec 12, 2016 | 97.53 | 97.97 | 97.21 | 97.91 | 11,384,450 | +0.18(+0.19%) |
Dec 09, 2016 | 98.67 | 98.86 | 97.54 | 97.73 | 17,610,188 | -1.23(-1.24%) |
Dec 08, 2016 | 99.10 | 99.23 | 98.79 | 98.96 | 14,471,435 | -1.18(-1.18%) |
Dec 07, 2016 | 99.65 | 100.32 | 99.65 | 100.14 | 12,492,407 | +0.85(+0.85%) |
Dec 06, 2016 | 99.26 | 99.75 | 99.07 | 99.29 | 13,858,957 | -0.07(-0.08%) |
Dec 05, 2016 | 98.91 | 100.14 | 98.52 | 99.36 | 14,548,608 | -0.11(-0.11%) |
Dec 02, 2016 | 99.11 | 99.98 | 99.09 | 99.47 | 15,014,320 | +0.72(+0.73%) |