Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 106.68 | 106.68 | 106.68 | 0 | -0.51(-0.48%) | |
Dec 28, 2017 | 106.13 | 107.55 | 104.62 | 107.19 | 478,697 | +1.21(+1.14%) |
Dec 27, 2017 | 105.26 | 106.14 | 105.21 | 105.98 | 474,221 | +0.55(+0.52%) |
Dec 26, 2017 | 105.57 | 106.67 | 104.52 | 105.43 | 340,932 | -0.41(-0.39%) |
Dec 22, 2017 | 105.30 | 106.30 | 104.70 | 105.84 | 301,190 | +0.92(+0.88%) |
Dec 21, 2017 | 105.04 | 105.55 | 104.51 | 104.92 | 407,302 | -0.12(-0.12%) |
Dec 20, 2017 | 102.61 | 105.56 | 102.29 | 105.04 | 579,861 | +2.20(+2.14%) |
Dec 19, 2017 | 102.53 | 103.04 | 101.60 | 102.84 | 490,202 | -0.01(-0.01%) |
Dec 18, 2017 | 101.40 | 103.20 | 101.40 | 102.85 | 595,760 | +1.61(+1.59%) |
Dec 15, 2017 | 99.77 | 101.70 | 98.64 | 101.24 | 1,049,957 | +1.37(+1.37%) |
Dec 14, 2017 | 102.34 | 102.34 | 99.67 | 99.87 | 925,542 | -2.93(-2.85%) |
Dec 13, 2017 | 101.99 | 103.46 | 100.85 | 102.79 | 1,154,122 | +0.65(+0.63%) |
Dec 12, 2017 | 109.12 | 109.12 | 101.84 | 102.14 | 4,263,248 | -13.41(-11.60%) |
Dec 11, 2017 | 119.18 | 119.29 | 115.06 | 115.55 | 853,413 | -3.39(-2.85%) |
Dec 08, 2017 | 118.22 | 119.18 | 117.72 | 118.94 | 395,738 | +1.09(+0.92%) |
Dec 07, 2017 | 118.53 | 119.46 | 117.31 | 117.86 | 458,591 | -0.86(-0.72%) |
Dec 06, 2017 | 118.00 | 119.24 | 117.76 | 118.72 | 431,534 | +1.09(+0.92%) |
Dec 05, 2017 | 115.96 | 117.77 | 115.65 | 117.63 | 419,544 | +1.68(+1.45%) |
Dec 04, 2017 | 115.88 | 116.74 | 115.28 | 115.95 | 376,494 | +1.10(+0.95%) |
Dec 01, 2017 | 115.07 | 116.31 | 113.85 | 114.86 | 343,935 | -0.22(-0.19%) |
Nov 30, 2017 | 116.80 | 118.70 | 114.29 | 115.08 | 444,230 | -1.50(-1.28%) |
Nov 29, 2017 | 113.73 | 117.59 | 113.73 | 116.57 | 361,421 | +3.06(+2.69%) |
Nov 28, 2017 | 112.55 | 113.75 | 112.10 | 113.51 | 625,761 | +1.17(+1.04%) |
Nov 27, 2017 | 113.94 | 115.31 | 112.32 | 112.34 | 323,634 | -1.32(-1.16%) |
Nov 24, 2017 | 113.93 | 114.96 | 112.91 | 113.66 | 139,189 | -0.04(-0.03%) |
Nov 22, 2017 | 113.04 | 113.94 | 113.04 | 113.69 | 220,785 | +0.56(+0.50%) |
Nov 21, 2017 | 113.66 | 113.66 | 112.59 | 113.13 | 266,109 | -0.50(-0.44%) |
Nov 20, 2017 | 112.30 | 113.77 | 111.55 | 113.64 | 299,271 | +1.14(+1.02%) |
Nov 17, 2017 | 111.53 | 113.01 | 111.53 | 112.49 | 485,635 | +1.15(+1.04%) |
Nov 16, 2017 | 109.55 | 111.52 | 109.55 | 111.34 | 241,267 | +1.97(+1.80%) |
Nov 15, 2017 | 109.83 | 110.24 | 109.00 | 109.37 | 478,651 | -1.16(-1.05%) |
Nov 14, 2017 | 109.60 | 110.61 | 109.60 | 110.53 | 217,909 | +0.34(+0.31%) |
Nov 13, 2017 | 109.79 | 110.85 | 109.65 | 110.19 | 352,510 | +0.17(+0.16%) |
Nov 10, 2017 | 108.82 | 110.34 | 108.30 | 110.02 | 436,184 | +1.54(+1.42%) |
Nov 09, 2017 | 108.77 | 109.26 | 108.06 | 108.47 | 365,498 | -0.13(-0.12%) |
Nov 08, 2017 | 108.05 | 109.38 | 107.14 | 108.61 | 516,257 | +0.35(+0.33%) |
Nov 07, 2017 | 110.95 | 111.38 | 106.78 | 108.25 | 508,125 | -2.49(-2.25%) |
Nov 06, 2017 | 111.17 | 111.70 | 110.22 | 110.74 | 282,880 | -0.44(-0.39%) |
Nov 03, 2017 | 110.15 | 111.41 | 109.67 | 111.18 | 405,539 | +0.68(+0.61%) |
Nov 02, 2017 | 109.46 | 110.88 | 108.61 | 110.50 | 374,953 | +1.36(+1.25%) |
Nov 01, 2017 | 109.35 | 110.50 | 108.81 | 109.14 | 491,304 | -0.05(-0.04%) |
Oct 31, 2017 | 108.81 | 110.21 | 108.81 | 109.19 | 266,302 | +0.33(+0.31%) |
Oct 30, 2017 | 107.89 | 109.14 | 107.85 | 108.85 | 263,138 | +0.41(+0.38%) |
Oct 27, 2017 | 108.13 | 108.69 | 107.19 | 108.44 | 246,158 | +0.31(+0.29%) |
Oct 26, 2017 | 108.71 | 109.57 | 107.27 | 108.13 | 418,144 | -0.31(-0.29%) |
Oct 25, 2017 | 108.70 | 108.93 | 107.00 | 108.44 | 264,962 | -0.27(-0.24%) |
Oct 24, 2017 | 108.48 | 109.28 | 107.79 | 108.71 | 216,477 | +0.38(+0.35%) |
Oct 23, 2017 | 106.61 | 108.50 | 106.16 | 108.33 | 354,140 | +1.69(+1.59%) |
Oct 20, 2017 | 106.11 | 106.83 | 105.63 | 106.64 | 394,070 | +0.82(+0.77%) |
Oct 19, 2017 | 106.22 | 106.98 | 104.83 | 105.82 | 365,906 | -0.47(-0.44%) |
Oct 18, 2017 | 107.64 | 107.91 | 106.26 | 106.28 | 375,135 | -1.54(-1.43%) |
Oct 17, 2017 | 108.14 | 108.32 | 107.04 | 107.83 | 421,069 | -0.31(-0.29%) |
Oct 16, 2017 | 108.52 | 109.13 | 107.92 | 108.14 | 285,464 | -0.64(-0.59%) |
Oct 13, 2017 | 107.77 | 109.67 | 107.38 | 108.78 | 484,616 | +1.60(+1.49%) |
Oct 12, 2017 | 105.06 | 107.87 | 105.05 | 107.18 | 427,978 | +2.48(+2.37%) |
Oct 11, 2017 | 104.98 | 106.78 | 104.61 | 104.70 | 374,119 | +0.12(+0.12%) |
Oct 10, 2017 | 104.78 | 105.68 | 104.33 | 104.57 | 309,690 | +0.11(+0.11%) |
Oct 09, 2017 | 105.86 | 106.31 | 104.28 | 104.46 | 304,783 | -1.14(-1.08%) |
Oct 06, 2017 | 104.63 | 107.06 | 104.63 | 105.60 | 420,866 | +0.33(+0.32%) |
Oct 05, 2017 | 104.69 | 105.58 | 104.57 | 105.27 | 549,418 | +0.65(+0.62%) |
Oct 04, 2017 | 103.81 | 105.19 | 103.42 | 104.62 | 386,408 | +0.83(+0.80%) |
Oct 03, 2017 | 103.67 | 104.31 | 103.05 | 103.79 | 443,629 | +0.88(+0.85%) |
Oct 02, 2017 | 104.38 | 104.38 | 102.70 | 102.92 | 472,014 | -1.15(-1.11%) |
Sep 29, 2017 | 105.00 | 105.00 | 103.73 | 104.07 | 409,103 | -0.79(-0.75%) |
Sep 28, 2017 | 105.39 | 105.69 | 104.19 | 104.86 | 388,200 | -0.61(-0.58%) |
Sep 27, 2017 | 104.41 | 105.47 | 426,081 | +0.04(+0.04%) | ||
Sep 26, 2017 | 104.77 | 107.07 | 104.53 | 105.43 | 472,065 | +0.67(+0.63%) |
Sep 25, 2017 | 102.36 | 105.02 | 102.27 | 104.76 | 516,358 | +2.18(+2.12%) |
Sep 22, 2017 | 102.49 | 103.22 | 102.26 | 102.59 | 242,635 | -0.19(-0.19%) |
Sep 21, 2017 | 103.63 | 104.35 | 102.71 | 102.78 | 302,215 | -0.85(-0.82%) |
Sep 20, 2017 | 102.41 | 103.74 | 102.19 | 103.62 | 379,455 | +1.32(+1.29%) |
Sep 19, 2017 | 102.82 | 103.58 | 102.26 | 102.30 | 415,223 | -0.51(-0.50%) |
Sep 18, 2017 | 101.55 | 103.39 | 101.08 | 102.81 | 459,125 | +1.31(+1.29%) |
Sep 15, 2017 | 100.13 | 101.72 | 100.02 | 101.50 | 686,430 | +1.42(+1.42%) |
Sep 14, 2017 | 101.56 | 101.56 | 99.98 | 100.09 | 383,244 | -1.49(-1.47%) |
Sep 13, 2017 | 101.76 | 102.56 | 101.34 | 101.58 | 314,543 | -0.15(-0.15%) |
Sep 12, 2017 | 100.92 | 102.00 | 100.27 | 101.73 | 555,272 | +0.86(+0.85%) |
Sep 11, 2017 | 102.60 | 102.67 | 100.67 | 100.88 | 433,028 | -1.05(-1.03%) |
Sep 08, 2017 | 102.25 | 103.35 | 101.11 | 101.92 | 668,564 | -0.94(-0.91%) |
Sep 07, 2017 | 101.36 | 102.93 | 99.33 | 102.86 | 872,080 | +1.61(+1.59%) |
Sep 06, 2017 | 100.88 | 101.49 | 94.85 | 101.25 | 1,408,149 | +1.58(+1.58%) |
Sep 05, 2017 | 100.34 | 101.89 | 98.54 | 99.68 | 1,075,216 | -0.63(-0.63%) |
Sep 01, 2017 | 100.36 | 101.56 | 100.04 | 100.30 | 622,291 | +0.07(+0.07%) |
Aug 31, 2017 | 99.45 | 100.43 | 99.26 | 100.24 | 381,082 | +0.47(+0.47%) |
Aug 30, 2017 | 98.56 | 99.99 | 98.34 | 99.77 | 429,158 | +0.78(+0.79%) |
Aug 29, 2017 | 98.97 | 99.55 | 98.64 | 98.99 | 301,429 | -1.11(-1.11%) |
Aug 28, 2017 | 99.99 | 100.60 | 98.94 | 100.11 | 353,543 | +0.11(+0.11%) |
Aug 25, 2017 | 98.06 | 100.42 | 98.02 | 100.00 | 318,827 | +2.12(+2.17%) |
Aug 24, 2017 | 100.20 | 100.46 | 97.68 | 97.88 | 463,502 | -1.90(-1.91%) |
Aug 23, 2017 | 99.54 | 100.48 | 99.10 | 99.78 | 257,390 | +0.00(+0.00%) |
Aug 22, 2017 | 98.63 | 99.83 | 98.63 | 99.78 | 278,613 | +1.58(+1.61%) |
Aug 21, 2017 | 98.57 | 99.30 | 97.63 | 98.20 | 430,745 | -0.94(-0.95%) |
Aug 18, 2017 | 98.91 | 100.54 | 98.38 | 99.14 | 444,000 | +0.09(+0.09%) |
Aug 17, 2017 | 99.17 | 100.28 | 98.91 | 99.06 | 356,078 | -0.61(-0.61%) |
Aug 16, 2017 | 99.60 | 100.83 | 98.94 | 99.67 | 403,289 | +0.43(+0.43%) |
Aug 15, 2017 | 100.03 | 100.05 | 98.46 | 99.24 | 376,992 | -1.15(-1.15%) |
Aug 14, 2017 | 101.93 | 101.96 | 100.35 | 100.39 | 459,371 | -0.90(-0.89%) |
Aug 11, 2017 | 101.17 | 102.40 | 100.99 | 101.29 | 320,803 | +0.38(+0.38%) |
Aug 10, 2017 | 101.69 | 101.91 | 100.65 | 100.91 | 319,968 | -0.81(-0.79%) |
Aug 09, 2017 | 102.38 | 102.68 | 101.15 | 101.72 | 338,491 | -0.69(-0.68%) |
Aug 08, 2017 | 103.53 | 103.89 | 102.22 | 102.42 | 291,245 | -1.11(-1.08%) |
Aug 07, 2017 | 103.94 | 104.56 | 102.74 | 103.53 | 314,434 | -0.55(-0.53%) |
Aug 04, 2017 | 105.02 | 103.43 | 104.08 | 428,305 | +0.29(+0.28%) | |
Aug 03, 2017 | 103.04 | 103.84 | 102.48 | 103.78 | 439,997 | +0.90(+0.88%) |
Aug 02, 2017 | 102.18 | 103.03 | 101.25 | 102.88 | 439,961 | +0.81(+0.79%) |
Aug 01, 2017 | 101.58 | 102.68 | 100.99 | 102.07 | 351,836 | +0.57(+0.56%) |
Jul 31, 2017 | 100.48 | 101.59 | 99.91 | 101.50 | 417,210 | +0.81(+0.80%) |
Jul 28, 2017 | 102.47 | 102.81 | 100.67 | 100.69 | 549,704 | -1.96(-1.91%) |
Jul 27, 2017 | 101.75 | 102.96 | 100.97 | 102.65 | 458,023 | +1.21(+1.20%) |
Jul 26, 2017 | 103.14 | 103.14 | 101.36 | 101.44 | 432,037 | -1.48(-1.44%) |
Jul 25, 2017 | 101.50 | 103.23 | 100.99 | 102.92 | 569,536 | +1.50(+1.48%) |
Jul 24, 2017 | 101.60 | 102.06 | 100.85 | 101.42 | 391,760 | +0.20(+0.20%) |
Jul 21, 2017 | 101.27 | 101.94 | 100.70 | 101.22 | 507,012 | -0.04(-0.04%) |
Jul 20, 2017 | 101.91 | 100.19 | 101.26 | 534,968 | +1.12(+1.12%) | |
Jul 19, 2017 | 99.13 | 100.51 | 99.08 | 100.14 | 461,261 | +1.34(+1.35%) |
Jul 18, 2017 | 99.11 | 99.51 | 97.95 | 98.80 | 533,631 | +0.04(+0.04%) |
Jul 17, 2017 | 99.24 | 99.50 | 98.73 | 98.76 | 466,810 | -0.71(-0.72%) |
Jul 14, 2017 | 99.46 | 99.93 | 98.85 | 99.48 | 393,727 | +0.35(+0.35%) |
Jul 13, 2017 | 99.17 | 99.83 | 98.75 | 99.12 | 489,325 | +0.37(+0.37%) |
Jul 12, 2017 | 98.23 | 99.39 | 97.53 | 98.75 | 462,183 | +1.31(+1.34%) |
Jul 11, 2017 | 97.04 | 97.84 | 96.65 | 97.45 | 424,457 | +0.54(+0.56%) |
Jul 10, 2017 | 98.93 | 99.24 | 96.73 | 96.90 | 837,141 | -2.00(-2.02%) |
Jul 07, 2017 | 98.34 | 99.27 | 97.63 | 98.91 | 549,405 | +0.56(+0.57%) |
Jul 06, 2017 | 99.63 | 100.63 | 98.12 | 98.35 | 1,075,820 | -1.26(-1.27%) |
Jul 05, 2017 | 101.33 | 101.77 | 99.21 | 99.61 | 687,572 | -1.81(-1.79%) |
Jul 03, 2017 | 101.71 | 102.20 | 100.67 | 101.42 | 255,373 | -0.18(-0.18%) |
Jun 30, 2017 | 100.56 | 102.17 | 100.23 | 101.60 | 689,244 | +1.04(+1.04%) |
Jun 29, 2017 | 101.50 | 101.50 | 99.85 | 100.56 | 789,370 | -0.83(-0.81%) |
Jun 28, 2017 | 100.72 | 101.69 | 100.33 | 101.38 | 626,061 | +0.84(+0.83%) |
Jun 27, 2017 | 101.43 | 102.21 | 100.37 | 100.55 | 575,949 | -0.88(-0.87%) |
Jun 26, 2017 | 101.22 | 102.17 | 99.85 | 101.43 | 531,027 | +0.32(+0.32%) |
Jun 23, 2017 | 100.15 | 102.28 | 99.25 | 101.11 | 1,569,818 | +0.94(+0.94%) |
Jun 22, 2017 | 100.97 | 101.38 | 100.07 | 100.17 | 412,797 | -1.32(-1.30%) |
Jun 21, 2017 | 101.50 | 102.28 | 101.01 | 101.49 | 385,107 | +0.24(+0.23%) |
Jun 20, 2017 | 102.44 | 102.44 | 100.85 | 101.25 | 568,155 | -1.22(-1.19%) |
Jun 19, 2017 | 102.92 | 102.92 | 101.25 | 102.47 | 407,307 | +0.00(+0.00%) |
Jun 16, 2017 | 102.34 | 102.94 | 100.16 | 102.47 | 997,499 | -0.77(-0.74%) |
Jun 15, 2017 | 102.16 | 103.67 | 101.25 | 103.24 | 679,792 | -0.18(-0.17%) |
Jun 14, 2017 | 102.82 | 103.56 | 102.74 | 103.42 | 404,543 | +0.32(+0.31%) |
Jun 13, 2017 | 103.27 | 103.80 | 102.63 | 103.10 | 471,418 | -0.38(-0.37%) |
Jun 12, 2017 | 104.82 | 105.60 | 103.22 | 103.48 | 624,694 | -1.50(-1.43%) |
Jun 09, 2017 | 104.08 | 105.80 | 103.61 | 104.98 | 654,395 | +1.23(+1.19%) |
Jun 08, 2017 | 102.44 | 103.92 | 101.33 | 103.74 | 862,559 | +1.61(+1.58%) |
Jun 07, 2017 | 100.74 | 102.25 | 100.07 | 102.13 | 1,108,744 | +0.96(+0.95%) |
Jun 06, 2017 | 105.96 | 106.14 | 100.28 | 101.17 | 2,854,722 | -9.33(-8.45%) |
Jun 05, 2017 | 110.79 | 111.74 | 109.49 | 110.51 | 872,210 | +0.12(+0.11%) |
Jun 02, 2017 | 110.01 | 111.37 | 109.88 | 110.38 | 496,194 | +0.37(+0.34%) |
Jun 01, 2017 | 110.29 | 111.46 | 109.20 | 110.01 | 553,531 | -0.39(-0.35%) |
May 31, 2017 | 109.51 | 110.49 | 108.39 | 110.40 | 560,446 | +1.53(+1.40%) |
May 30, 2017 | 108.74 | 109.33 | 108.09 | 108.88 | 428,307 | -0.95(-0.86%) |
May 26, 2017 | 109.17 | 110.17 | 108.83 | 109.82 | 292,538 | +0.87(+0.80%) |
May 25, 2017 | 108.31 | 109.36 | 108.01 | 108.95 | 406,973 | +0.89(+0.82%) |
May 24, 2017 | 107.09 | 108.11 | 106.47 | 108.06 | 323,466 | +1.24(+1.16%) |
May 23, 2017 | 108.08 | 108.88 | 106.72 | 106.82 | 315,591 | -1.18(-1.09%) |
May 22, 2017 | 109.06 | 109.65 | 107.95 | 107.99 | 501,946 | -0.90(-0.83%) |
May 19, 2017 | 109.21 | 110.20 | 108.48 | 108.89 | 374,561 | -0.44(-0.40%) |
May 18, 2017 | 109.56 | 110.68 | 108.29 | 109.33 | 419,853 | +0.27(+0.24%) |
May 17, 2017 | 107.85 | 109.72 | 107.59 | 109.06 | 414,865 | +0.91(+0.84%) |
May 16, 2017 | 109.00 | 109.00 | 107.53 | 108.16 | 356,681 | -0.62(-0.57%) |
May 15, 2017 | 108.04 | 109.16 | 107.90 | 108.77 | 298,384 | +0.68(+0.63%) |
May 12, 2017 | 108.64 | 108.86 | 107.51 | 108.09 | 270,926 | -0.86(-0.79%) |
May 11, 2017 | 108.64 | 109.38 | 108.31 | 108.95 | 241,344 | +0.04(+0.03%) |
May 10, 2017 | 108.32 | 109.45 | 108.25 | 108.91 | 296,440 | +0.25(+0.23%) |
May 09, 2017 | 108.13 | 109.00 | 107.86 | 108.67 | 325,601 | +0.92(+0.85%) |
May 08, 2017 | 108.11 | 108.53 | 107.46 | 107.75 | 242,364 | -0.13(-0.12%) |
May 05, 2017 | 106.62 | 107.92 | 106.25 | 107.88 | 381,915 | +1.40(+1.32%) |
May 04, 2017 | 105.05 | 106.60 | 104.86 | 106.48 | 506,416 | +1.67(+1.59%) |
May 03, 2017 | 105.35 | 105.62 | 104.27 | 104.81 | 592,146 | -0.48(-0.46%) |
May 02, 2017 | 105.53 | 105.56 | 104.98 | 105.29 | 483,874 | -0.38(-0.36%) |
May 01, 2017 | 106.53 | 106.53 | 105.24 | 105.67 | 545,702 | -0.64(-0.60%) |
Apr 28, 2017 | 107.37 | 107.57 | 106.09 | 106.31 | 419,168 | -1.01(-0.95%) |
Apr 27, 2017 | 107.38 | 109.28 | 106.76 | 107.32 | 322,052 | -0.75(-0.69%) |
Apr 26, 2017 | 108.21 | 108.96 | 107.45 | 108.07 | 317,392 | +0.45(+0.41%) |
Apr 25, 2017 | 107.05 | 108.01 | 106.68 | 107.62 | 300,745 | +1.04(+0.98%) |
Apr 24, 2017 | 106.80 | 107.15 | 105.95 | 106.58 | 331,674 | +0.13(+0.12%) |
Apr 21, 2017 | 106.26 | 106.91 | 105.57 | 106.45 | 355,735 | +0.15(+0.14%) |
Apr 20, 2017 | 106.24 | 106.74 | 104.93 | 106.30 | 347,778 | +0.20(+0.19%) |
Apr 19, 2017 | 104.12 | 106.55 | 103.19 | 106.10 | 563,694 | -0.34(-0.32%) |
Apr 18, 2017 | 106.41 | 106.68 | 106.01 | 106.44 | 217,587 | +0.18(+0.17%) |
Apr 17, 2017 | 106.22 | 106.38 | 105.68 | 106.26 | 392,956 | +0.24(+0.22%) |
Apr 13, 2017 | 106.38 | 106.72 | 105.91 | 106.03 | 373,737 | -0.18(-0.17%) |
Apr 12, 2017 | 106.25 | 106.88 | 105.80 | 106.20 | 393,028 | +0.05(+0.05%) |
Apr 11, 2017 | 106.55 | 106.79 | 105.98 | 106.16 | 491,851 | -0.37(-0.35%) |
Apr 10, 2017 | 106.01 | 106.91 | 105.76 | 106.53 | 483,864 | +0.68(+0.64%) |
Apr 07, 2017 | 106.01 | 106.47 | 105.53 | 105.84 | 391,495 | -0.23(-0.21%) |
Apr 06, 2017 | 104.12 | 106.29 | 103.89 | 106.07 | 606,600 | +2.38(+2.29%) |
Apr 05, 2017 | 104.73 | 105.26 | 103.28 | 103.70 | 737,798 | -1.38(-1.32%) |
Apr 04, 2017 | 104.71 | 105.65 | 104.17 | 105.08 | 369,685 | +0.31(+0.30%) |
Apr 03, 2017 | 106.24 | 106.62 | 104.44 | 104.77 | 383,749 | -1.49(-1.40%) |
Mar 31, 2017 | 105.12 | 106.47 | 104.90 | 106.25 | 427,768 | +1.21(+1.15%) |
Mar 30, 2017 | 105.67 | 105.67 | 104.51 | 105.04 | 350,019 | -0.66(-0.63%) |
Mar 29, 2017 | 104.86 | 105.77 | 104.66 | 105.70 | 390,344 | +1.13(+1.08%) |
Mar 28, 2017 | 104.85 | 105.06 | 103.62 | 104.58 | 507,241 | -0.28(-0.26%) |
Mar 27, 2017 | 103.53 | 105.48 | 103.44 | 104.85 | 370,752 | +0.37(+0.35%) |
Mar 24, 2017 | 105.58 | 106.04 | 104.31 | 104.48 | 476,957 | -1.18(-1.12%) |
Mar 23, 2017 | 105.63 | 106.27 | 105.11 | 105.67 | 495,822 | +0.28(+0.27%) |
Mar 22, 2017 | 105.55 | 105.86 | 104.70 | 105.38 | 512,735 | -0.51(-0.48%) |
Mar 21, 2017 | 105.00 | 106.03 | 104.11 | 105.89 | 933,549 | +0.54(+0.51%) |
Mar 20, 2017 | 106.04 | 106.08 | 103.85 | 105.35 | 769,169 | -0.58(-0.54%) |
Mar 17, 2017 | 106.09 | 106.64 | 104.94 | 105.93 | 836,061 | +1.05(+1.00%) |
Mar 16, 2017 | 103.37 | 104.93 | 103.37 | 104.88 | 602,936 | +1.31(+1.26%) |
Mar 15, 2017 | 103.55 | 104.30 | 102.87 | 103.57 | 548,760 | +0.25(+0.25%) |
Mar 14, 2017 | 103.00 | 103.87 | 102.66 | 103.32 | 638,148 | +0.46(+0.45%) |
Mar 13, 2017 | 102.90 | 103.70 | 102.11 | 102.85 | 692,278 | -0.53(-0.51%) |
Mar 10, 2017 | 102.83 | 103.55 | 102.56 | 103.38 | 674,673 | +1.14(+1.11%) |
Mar 09, 2017 | 101.73 | 103.07 | 101.71 | 102.25 | 804,728 | -0.61(-0.59%) |
Mar 08, 2017 | 103.21 | 104.25 | 102.79 | 102.85 | 985,308 | -1.06(-1.02%) |
Mar 07, 2017 | 102.47 | 106.44 | 101.87 | 103.91 | 3,140,158 | -4.18(-3.87%) |
Mar 06, 2017 | 108.14 | 109.73 | 107.88 | 108.10 | 792,575 | +0.28(+0.26%) |
Mar 03, 2017 | 108.76 | 109.13 | 107.39 | 107.82 | 707,718 | -1.58(-1.45%) |
Mar 02, 2017 | 109.05 | 110.74 | 109.03 | 109.40 | 555,251 | -0.43(-0.39%) |
Mar 01, 2017 | 108.48 | 110.23 | 108.46 | 109.83 | 739,310 | +1.37(+1.27%) |
Feb 28, 2017 | 111.42 | 111.42 | 106.61 | 108.46 | 1,433,073 | -3.03(-2.72%) |
Feb 27, 2017 | 110.62 | 111.66 | 110.01 | 111.49 | 387,093 | +0.42(+0.37%) |
Feb 24, 2017 | 110.04 | 111.58 | 109.82 | 111.07 | 629,282 | +0.70(+0.64%) |
Feb 23, 2017 | 111.62 | 111.72 | 110.20 | 110.37 | 406,683 | -1.25(-1.12%) |
Feb 22, 2017 | 111.69 | 111.84 | 110.35 | 111.62 | 569,877 | -0.20(-0.18%) |
Feb 21, 2017 | 111.87 | 112.10 | 111.03 | 111.82 | 596,839 | +0.60(+0.54%) |
Feb 17, 2017 | 111.22 | 111.22 | 111.22 | 0 | +0.42(+0.38%) | |
Feb 16, 2017 | 111.69 | 112.12 | 110.22 | 110.81 | 484,098 | -0.86(-0.77%) |
Feb 15, 2017 | 112.66 | 112.79 | 111.43 | 111.67 | 469,675 | -0.47(-0.42%) |
Feb 14, 2017 | 111.64 | 112.74 | 110.94 | 112.14 | 378,628 | -0.05(-0.04%) |
Feb 13, 2017 | 114.26 | 114.26 | 112.03 | 112.19 | 532,657 | -1.72(-1.51%) |
Feb 10, 2017 | 113.66 | 114.44 | 113.16 | 113.91 | 346,837 | +0.22(+0.19%) |
Feb 09, 2017 | 112.75 | 114.28 | 112.33 | 113.69 | 436,446 | +0.95(+0.84%) |
Feb 08, 2017 | 111.66 | 112.92 | 111.07 | 112.75 | 472,716 | +1.28(+1.15%) |
Feb 07, 2017 | 110.52 | 111.80 | 110.06 | 111.47 | 490,329 | +1.18(+1.07%) |
Feb 06, 2017 | 110.07 | 110.90 | 109.69 | 110.28 | 495,736 | +0.51(+0.47%) |
Feb 03, 2017 | 108.84 | 110.17 | 108.56 | 109.77 | 602,460 | +1.52(+1.41%) |
Feb 02, 2017 | 106.58 | 109.07 | 106.17 | 108.25 | 800,073 | +0.82(+0.77%) |
Feb 01, 2017 | 108.58 | 108.84 | 106.28 | 107.43 | 936,924 | -1.33(-1.23%) |
Jan 31, 2017 | 106.96 | 108.84 | 106.56 | 108.76 | 645,483 | +1.44(+1.34%) |
Jan 30, 2017 | 106.31 | 107.44 | 104.83 | 107.32 | 600,904 | +1.46(+1.38%) |
Jan 27, 2017 | 105.50 | 105.93 | 104.72 | 105.86 | 488,222 | +0.04(+0.04%) |
Jan 26, 2017 | 106.52 | 107.72 | 105.63 | 105.83 | 758,229 | -0.53(-0.50%) |
Jan 25, 2017 | 108.93 | 110.05 | 105.71 | 106.36 | 1,189,881 | -2.41(-2.21%) |
Jan 24, 2017 | 109.03 | 109.57 | 108.32 | 108.76 | 394,484 | +0.20(+0.18%) |
Jan 23, 2017 | 109.47 | 110.11 | 108.47 | 108.56 | 879,744 | -0.94(-0.85%) |
Jan 20, 2017 | 108.92 | 109.78 | 108.31 | 109.50 | 405,774 | +0.86(+0.79%) |
Jan 19, 2017 | 110.08 | 111.00 | 108.56 | 108.64 | 355,012 | -1.64(-1.49%) |
Jan 18, 2017 | 111.11 | 111.11 | 109.64 | 110.28 | 487,566 | -0.65(-0.59%) |
Jan 17, 2017 | 110.51 | 112.52 | 110.45 | 110.94 | 381,963 | +0.05(+0.04%) |
Jan 13, 2017 | 110.89 | 110.89 | 110.89 | 0 | -0.34(-0.31%) | |
Jan 12, 2017 | 110.21 | 111.65 | 109.10 | 111.23 | 511,280 | +0.96(+0.87%) |
Jan 11, 2017 | 110.51 | 110.59 | 109.39 | 110.27 | 356,281 | -0.73(-0.66%) |
Jan 10, 2017 | 110.44 | 111.41 | 109.94 | 110.99 | 365,614 | +0.44(+0.40%) |
Jan 09, 2017 | 110.22 | 110.67 | 108.32 | 110.55 | 535,598 | +0.10(+0.09%) |
Jan 06, 2017 | 110.79 | 111.18 | 109.77 | 110.44 | 466,288 | -0.85(-0.76%) |
Jan 05, 2017 | 112.21 | 112.51 | 111.05 | 111.30 | 648,830 | -0.95(-0.85%) |
Jan 04, 2017 | 112.71 | 113.11 | 111.55 | 112.25 | 580,459 | -0.10(-0.09%) |