Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 114.66 | 114.66 | 114.66 | 0 | -0.75(-0.65%) | |
Dec 28, 2017 | 114.33 | 115.69 | 113.93 | 115.41 | 660,291 | +1.22(+1.07%) |
Dec 27, 2017 | 114.85 | 114.98 | 113.41 | 114.19 | 596,054 | -0.63(-0.55%) |
Dec 26, 2017 | 113.12 | 115.12 | 112.26 | 114.82 | 517,993 | +2.10(+1.86%) |
Dec 22, 2017 | 112.06 | 114.52 | 111.09 | 112.72 | 843,629 | +1.10(+0.98%) |
Dec 21, 2017 | 108.17 | 111.91 | 107.32 | 111.62 | 2,048,322 | +3.67(+3.39%) |
Dec 20, 2017 | 106.93 | 108.76 | 105.34 | 107.96 | 1,438,242 | +1.72(+1.62%) |
Dec 19, 2017 | 107.35 | 107.53 | 106.05 | 106.24 | 828,788 | -0.57(-0.54%) |
Dec 18, 2017 | 106.15 | 108.05 | 105.86 | 106.81 | 708,598 | +1.25(+1.18%) |
Dec 15, 2017 | 107.03 | 107.06 | 105.36 | 105.56 | 926,782 | -0.68(-0.64%) |
Dec 14, 2017 | 106.32 | 107.53 | 105.98 | 106.24 | 693,427 | -0.22(-0.20%) |
Dec 13, 2017 | 106.76 | 107.39 | 106.01 | 106.45 | 1,249,245 | -0.27(-0.26%) |
Dec 12, 2017 | 106.73 | 107.02 | 104.42 | 106.73 | 1,053,185 | +0.80(+0.75%) |
Dec 11, 2017 | 104.97 | 106.75 | 104.97 | 105.93 | 709,624 | +0.77(+0.73%) |
Dec 08, 2017 | 104.95 | 105.50 | 103.68 | 105.16 | 880,300 | +0.96(+0.92%) |
Dec 07, 2017 | 103.74 | 104.59 | 103.29 | 104.20 | 647,778 | +0.73(+0.71%) |
Dec 06, 2017 | 105.50 | 105.50 | 102.95 | 103.47 | 1,146,688 | -2.49(-2.35%) |
Dec 05, 2017 | 106.09 | 107.54 | 105.51 | 105.96 | 798,305 | -0.05(-0.04%) |
Dec 04, 2017 | 109.85 | 105.95 | 106.00 | 1,023,622 | -3.84(-3.50%) | |
Dec 01, 2017 | 109.97 | 111.70 | 109.25 | 109.85 | 955,193 | +0.73(+0.67%) |
Nov 30, 2017 | 108.55 | 110.57 | 107.62 | 109.11 | 1,036,521 | +1.77(+1.65%) |
Nov 29, 2017 | 107.54 | 108.16 | 106.06 | 107.35 | 493,581 | -0.01(-0.01%) |
Nov 28, 2017 | 106.27 | 107.83 | 105.25 | 107.36 | 635,977 | +1.49(+1.41%) |
Nov 27, 2017 | 108.64 | 109.03 | 105.77 | 105.86 | 1,014,274 | -3.64(-3.32%) |
Nov 24, 2017 | 109.73 | 110.08 | 109.09 | 109.50 | 361,577 | +1.04(+0.96%) |
Nov 22, 2017 | 109.17 | 109.71 | 107.98 | 108.46 | 477,404 | +0.42(+0.39%) |
Nov 21, 2017 | 109.22 | 109.22 | 107.29 | 108.03 | 574,273 | -0.30(-0.28%) |
Nov 20, 2017 | 109.08 | 109.08 | 107.18 | 108.33 | 619,870 | -1.21(-1.11%) |
Nov 17, 2017 | 109.01 | 110.42 | 108.76 | 109.55 | 699,672 | +0.90(+0.83%) |
Nov 16, 2017 | 108.86 | 109.58 | 106.92 | 108.64 | 917,319 | +0.08(+0.07%) |
Nov 15, 2017 | 109.44 | 109.92 | 108.31 | 108.57 | 1,119,214 | -1.87(-1.69%) |
Nov 14, 2017 | 113.69 | 113.77 | 110.28 | 110.44 | 1,591,442 | -4.01(-3.51%) |
Nov 13, 2017 | 116.24 | 116.35 | 114.31 | 114.45 | 1,101,887 | -2.99(-2.54%) |
Nov 10, 2017 | 117.74 | 118.45 | 116.39 | 117.44 | 495,761 | -0.67(-0.56%) |
Nov 09, 2017 | 117.33 | 118.66 | 115.82 | 118.10 | 1,091,765 | +0.39(+0.33%) |
Nov 08, 2017 | 117.94 | 120.11 | 113.87 | 117.71 | 1,575,631 | -0.59(-0.50%) |
Nov 07, 2017 | 118.13 | 118.79 | 116.18 | 118.30 | 1,603,573 | +0.57(+0.49%) |
Nov 06, 2017 | 115.58 | 117.86 | 114.34 | 117.73 | 1,254,701 | +2.66(+2.31%) |
Nov 03, 2017 | 113.66 | 116.15 | 113.23 | 115.07 | 845,627 | +1.56(+1.37%) |
Nov 02, 2017 | 113.31 | 113.85 | 111.30 | 113.51 | 947,284 | -0.32(-0.28%) |
Nov 01, 2017 | 110.58 | 114.04 | 110.58 | 113.83 | 1,258,181 | +4.02(+3.66%) |
Oct 31, 2017 | 109.75 | 110.32 | 109.25 | 109.81 | 638,181 | -0.20(-0.18%) |
Oct 30, 2017 | 108.84 | 110.22 | 108.20 | 110.01 | 883,406 | +1.59(+1.46%) |
Oct 27, 2017 | 105.61 | 108.84 | 105.61 | 108.42 | 667,373 | +1.96(+1.84%) |
Oct 26, 2017 | 106.70 | 107.27 | 104.52 | 106.46 | 698,517 | +0.30(+0.28%) |
Oct 25, 2017 | 106.31 | 106.50 | 105.19 | 106.16 | 836,735 | -0.29(-0.27%) |
Oct 24, 2017 | 107.65 | 108.96 | 106.28 | 106.45 | 788,414 | -0.87(-0.81%) |
Oct 23, 2017 | 110.58 | 110.69 | 107.27 | 107.32 | 717,558 | -2.87(-2.61%) |
Oct 20, 2017 | 108.78 | 110.47 | 108.23 | 110.20 | 716,554 | +1.90(+1.75%) |
Oct 19, 2017 | 107.56 | 108.66 | 107.30 | 108.30 | 705,797 | +0.27(+0.25%) |
Oct 18, 2017 | 109.78 | 110.60 | 108.00 | 108.03 | 670,056 | -1.21(-1.11%) |
Oct 17, 2017 | 108.88 | 110.03 | 108.23 | 109.24 | 648,427 | +0.41(+0.38%) |
Oct 16, 2017 | 108.79 | 109.70 | 108.52 | 108.83 | 582,794 | +0.96(+0.89%) |
Oct 13, 2017 | 108.85 | 109.21 | 107.77 | 107.87 | 475,483 | +0.28(+0.26%) |
Oct 12, 2017 | 107.22 | 107.79 | 105.73 | 107.59 | 725,486 | -0.88(-0.81%) |
Oct 11, 2017 | 108.33 | 108.40 | 107.53 | 108.47 | 833,548 | +0.62(+0.57%) |
Oct 10, 2017 | 109.64 | 110.49 | 107.77 | 107.85 | 662,160 | -0.84(-0.78%) |
Oct 09, 2017 | 109.06 | 109.67 | 107.95 | 108.69 | 626,319 | +0.09(+0.09%) |
Oct 06, 2017 | 107.84 | 108.86 | 107.30 | 108.60 | 574,336 | -0.39(-0.36%) |
Oct 05, 2017 | 108.86 | 109.40 | 108.43 | 109.00 | 548,420 | +0.40(+0.37%) |
Oct 04, 2017 | 108.91 | 109.56 | 108.06 | 108.59 | 641,730 | +0.01(+0.01%) |
Oct 03, 2017 | 108.68 | 109.79 | 108.01 | 108.58 | 714,764 | -0.36(-0.33%) |
Oct 02, 2017 | 105.24 | 109.13 | 104.42 | 108.94 | 1,043,078 | +2.19(+2.05%) |
Sep 29, 2017 | 106.67 | 107.62 | 106.32 | 106.75 | 676,898 | -0.55(-0.51%) |
Sep 28, 2017 | 108.48 | 109.34 | 106.48 | 107.30 | 915,141 | -1.18(-1.09%) |
Sep 27, 2017 | 108.55 | 105.87 | 108.48 | 782,154 | +2.13(+2.00%) | |
Sep 26, 2017 | 106.54 | 107.53 | 106.23 | 106.35 | 840,774 | -0.99(-0.92%) |
Sep 25, 2017 | 104.97 | 107.37 | 104.66 | 107.33 | 1,441,731 | +3.23(+3.10%) |
Sep 22, 2017 | 102.39 | 104.23 | 101.94 | 104.10 | 885,915 | +1.39(+1.35%) |
Sep 21, 2017 | 102.43 | 103.32 | 102.05 | 102.71 | 548,485 | +0.05(+0.05%) |
Sep 20, 2017 | 101.05 | 103.33 | 100.73 | 102.67 | 853,664 | +2.02(+2.01%) |
Sep 19, 2017 | 101.00 | 101.64 | 100.37 | 100.65 | 560,957 | -0.08(-0.07%) |
Sep 18, 2017 | 99.83 | 100.87 | 99.20 | 100.72 | 747,430 | +0.50(+0.50%) |
Sep 15, 2017 | 100.14 | 100.30 | 99.09 | 100.22 | 1,339,636 | +0.01(+0.01%) |
Sep 14, 2017 | 100.72 | 101.28 | 99.79 | 100.21 | 1,515,529 | +0.04(+0.04%) |
Sep 13, 2017 | 95.80 | 100.37 | 95.66 | 100.18 | 1,504,466 | +5.03(+5.29%) |
Sep 12, 2017 | 94.43 | 96.05 | 94.03 | 95.14 | 730,892 | +0.93(+0.99%) |
Sep 11, 2017 | 93.78 | 94.49 | 93.41 | 94.21 | 677,583 | +0.79(+0.84%) |
Sep 08, 2017 | 95.22 | 95.45 | 93.24 | 93.42 | 1,212,373 | -2.44(-2.55%) |
Sep 07, 2017 | 95.87 | 96.56 | 94.77 | 95.87 | 767,619 | -0.76(-0.79%) |
Sep 06, 2017 | 96.21 | 97.66 | 96.19 | 96.63 | 1,005,891 | +1.08(+1.13%) |
Sep 05, 2017 | 95.85 | 96.84 | 94.46 | 95.55 | 1,048,688 | +0.27(+0.29%) |
Sep 01, 2017 | 94.07 | 94.16 | 92.77 | 95.27 | 1,085,237 | +1.65(+1.77%) |
Aug 31, 2017 | 93.27 | 94.74 | 92.67 | 93.62 | 1,184,514 | +1.18(+1.28%) |
Aug 30, 2017 | 92.01 | 93.18 | 91.54 | 92.44 | 984,101 | +0.06(+0.06%) |
Aug 29, 2017 | 92.53 | 93.65 | 90.34 | 92.38 | 1,870,264 | -1.13(-1.21%) |
Aug 28, 2017 | 93.70 | 94.16 | 91.86 | 93.51 | 1,640,959 | +0.01(+0.01%) |
Aug 25, 2017 | 93.33 | 94.68 | 93.11 | 93.50 | 703,917 | +0.52(+0.56%) |
Aug 24, 2017 | 93.18 | 93.79 | 92.85 | 92.98 | 613,466 | -0.78(-0.83%) |
Aug 23, 2017 | 92.95 | 95.12 | 92.67 | 93.76 | 1,065,210 | +0.59(+0.63%) |
Aug 22, 2017 | 92.15 | 93.44 | 92.15 | 93.17 | 851,333 | +1.32(+1.44%) |
Aug 21, 2017 | 91.94 | 92.15 | 91.06 | 91.85 | 762,570 | -0.47(-0.51%) |
Aug 18, 2017 | 90.81 | 94.05 | 90.12 | 92.32 | 1,203,631 | +1.88(+2.08%) |
Aug 17, 2017 | 90.22 | 92.84 | 90.16 | 90.44 | 1,392,597 | -0.24(-0.27%) |
Aug 16, 2017 | 91.00 | 92.69 | 90.23 | 90.68 | 1,319,262 | -0.06(-0.06%) |
Aug 15, 2017 | 89.86 | 90.96 | 89.04 | 90.74 | 1,369,516 | +0.37(+0.41%) |
Aug 14, 2017 | 91.82 | 91.82 | 90.25 | 90.37 | 1,124,099 | -1.21(-1.32%) |
Aug 11, 2017 | 91.73 | 92.60 | 90.55 | 91.58 | 876,373 | -0.17(-0.18%) |
Aug 10, 2017 | 94.88 | 96.49 | 91.56 | 91.75 | 1,658,837 | -2.89(-3.05%) |
Aug 09, 2017 | 85.48 | 95.62 | 85.48 | 94.64 | 3,012,747 | +6.57(+7.46%) |
Aug 08, 2017 | 86.27 | 89.56 | 86.27 | 88.07 | 1,549,201 | +1.29(+1.49%) |
Aug 07, 2017 | 87.96 | 87.96 | 85.92 | 86.78 | 1,156,642 | -1.43(-1.62%) |
Aug 04, 2017 | 87.25 | 88.82 | 86.76 | 88.21 | 1,276,107 | +1.04(+1.19%) |
Aug 03, 2017 | 91.99 | 92.10 | 86.90 | 87.16 | 2,004,200 | -4.95(-5.38%) |
Aug 02, 2017 | 91.80 | 93.79 | 90.21 | 92.12 | 1,369,418 | -0.35(-0.38%) |
Aug 01, 2017 | 92.72 | 93.10 | 91.91 | 92.47 | 1,314,661 | -0.46(-0.49%) |
Jul 31, 2017 | 92.24 | 93.79 | 91.79 | 92.93 | 1,068,125 | +0.65(+0.70%) |
Jul 28, 2017 | 93.08 | 94.58 | 91.93 | 92.28 | 888,643 | -0.79(-0.85%) |
Jul 27, 2017 | 90.38 | 93.09 | 90.36 | 93.07 | 1,192,285 | +2.28(+2.51%) |
Jul 26, 2017 | 92.00 | 92.93 | 90.68 | 90.79 | 796,564 | -0.65(-0.71%) |
Jul 25, 2017 | 90.50 | 92.49 | 90.30 | 91.43 | 940,997 | +2.26(+2.54%) |
Jul 24, 2017 | 89.47 | 89.74 | 88.38 | 89.17 | 793,479 | +0.01(+0.01%) |
Jul 21, 2017 | 89.70 | 89.98 | 88.37 | 89.16 | 886,321 | -0.59(-0.66%) |
Jul 20, 2017 | 91.26 | 91.68 | 89.54 | 89.75 | 1,106,564 | -1.01(-1.12%) |
Jul 19, 2017 | 87.84 | 91.05 | 87.84 | 90.77 | 1,175,228 | +2.66(+3.02%) |
Jul 18, 2017 | 88.99 | 89.13 | 87.44 | 88.10 | 1,092,899 | -0.23(-0.25%) |
Jul 17, 2017 | 87.62 | 88.98 | 87.62 | 88.33 | 883,282 | +0.29(+0.33%) |
Jul 14, 2017 | 87.52 | 88.59 | 87.27 | 88.04 | 962,571 | +0.79(+0.90%) |
Jul 13, 2017 | 86.33 | 87.45 | 86.11 | 87.25 | 1,000,393 | +0.79(+0.91%) |
Jul 12, 2017 | 88.84 | 89.43 | 85.88 | 86.46 | 1,345,345 | -1.23(-1.40%) |
Jul 11, 2017 | 86.60 | 88.14 | 85.70 | 87.69 | 1,002,402 | +1.15(+1.33%) |
Jul 10, 2017 | 85.64 | 86.97 | 85.46 | 86.54 | 1,067,859 | +0.58(+0.68%) |
Jul 07, 2017 | 85.89 | 86.14 | 83.97 | 85.95 | 1,043,588 | -0.45(-0.52%) |
Jul 06, 2017 | 88.82 | 89.82 | 86.26 | 86.40 | 1,704,923 | -2.04(-2.30%) |
Jul 05, 2017 | 89.99 | 90.20 | 88.17 | 88.44 | 1,368,417 | -2.43(-2.67%) |
Jul 03, 2017 | 88.76 | 91.33 | 88.56 | 90.87 | 707,453 | +2.66(+3.01%) |
Jun 30, 2017 | 88.91 | 89.32 | 87.14 | 88.22 | 1,294,582 | -0.23(-0.25%) |
Jun 29, 2017 | 87.82 | 89.68 | 87.79 | 88.44 | 1,193,497 | +0.87(+1.00%) |
Jun 28, 2017 | 86.89 | 88.37 | 86.60 | 87.57 | 930,407 | +0.68(+0.78%) |
Jun 27, 2017 | 87.73 | 88.34 | 86.81 | 86.89 | 878,997 | -0.47(-0.54%) |
Jun 26, 2017 | 87.36 | 88.95 | 86.43 | 87.36 | 1,446,649 | +0.09(+0.11%) |
Jun 23, 2017 | 85.63 | 87.41 | 85.63 | 87.27 | 2,512,180 | +1.57(+1.83%) |
Jun 22, 2017 | 86.60 | 87.56 | 85.60 | 85.70 | 753,274 | -0.93(-1.07%) |
Jun 21, 2017 | 87.61 | 88.67 | 85.62 | 86.63 | 2,116,063 | -1.59(-1.80%) |
Jun 20, 2017 | 86.61 | 88.63 | 85.71 | 88.22 | 1,968,741 | +0.53(+0.60%) |
Jun 19, 2017 | 88.11 | 88.47 | 86.87 | 87.69 | 1,291,453 | -0.35(-0.39%) |
Jun 16, 2017 | 88.67 | 88.67 | 86.96 | 88.04 | 2,083,676 | -0.06(-0.06%) |
Jun 15, 2017 | 91.24 | 91.49 | 87.58 | 88.09 | 1,603,282 | -3.41(-3.72%) |
Jun 14, 2017 | 94.17 | 94.17 | 91.09 | 91.50 | 2,069,738 | -3.41(-3.59%) |
Jun 13, 2017 | 93.96 | 95.26 | 93.50 | 94.91 | 1,310,068 | +0.90(+0.96%) |
Jun 12, 2017 | 94.51 | 95.94 | 93.24 | 94.00 | 1,490,272 | +0.27(+0.29%) |
Jun 09, 2017 | 92.65 | 94.69 | 92.15 | 93.73 | 1,902,631 | +1.20(+1.30%) |
Jun 08, 2017 | 94.13 | 92.16 | 92.53 | 1,604,468 | -1.14(-1.22%) | |
Jun 07, 2017 | 96.45 | 97.40 | 92.68 | 93.68 | 2,129,561 | -3.86(-3.95%) |
Jun 06, 2017 | 96.08 | 97.57 | 95.85 | 97.53 | 1,891,938 | +1.15(+1.20%) |
Jun 05, 2017 | 97.11 | 97.87 | 95.95 | 96.38 | 1,552,628 | -1.75(-1.79%) |
Jun 02, 2017 | 100.14 | 100.63 | 97.91 | 98.13 | 943,213 | -2.51(-2.49%) |
Jun 01, 2017 | 101.05 | 101.80 | 100.14 | 100.64 | 807,527 | -0.29(-0.29%) |
May 31, 2017 | 100.08 | 101.32 | 99.50 | 100.93 | 1,221,618 | -0.11(-0.11%) |
May 30, 2017 | 102.97 | 103.22 | 100.76 | 101.04 | 1,301,626 | -3.07(-2.95%) |
May 26, 2017 | 104.07 | 104.76 | 103.28 | 104.11 | 759,471 | -0.03(-0.03%) |
May 25, 2017 | 106.39 | 108.32 | 103.64 | 104.14 | 1,054,202 | -2.42(-2.27%) |
May 24, 2017 | 108.16 | 108.16 | 106.04 | 106.56 | 1,383,473 | -1.34(-1.24%) |
May 23, 2017 | 108.77 | 109.06 | 107.66 | 107.90 | 982,162 | -0.90(-0.83%) |
May 22, 2017 | 111.19 | 111.45 | 108.74 | 108.80 | 1,174,585 | -1.54(-1.39%) |
May 19, 2017 | 109.03 | 110.85 | 108.67 | 110.34 | 1,468,859 | +1.64(+1.51%) |
May 18, 2017 | 108.66 | 110.14 | 107.84 | 108.70 | 1,115,482 | -0.29(-0.27%) |
May 17, 2017 | 109.94 | 109.97 | 108.15 | 108.99 | 1,226,844 | -0.95(-0.86%) |
May 16, 2017 | 110.30 | 110.82 | 109.39 | 109.94 | 1,057,071 | -0.03(-0.03%) |
May 15, 2017 | 112.60 | 112.61 | 109.75 | 109.97 | 1,519,210 | -0.09(-0.09%) |
May 12, 2017 | 110.99 | 111.31 | 109.22 | 110.06 | 1,219,499 | -0.93(-0.84%) |
May 11, 2017 | 113.21 | 113.80 | 110.69 | 110.99 | 1,219,417 | -1.60(-1.43%) |
May 10, 2017 | 115.96 | 116.05 | 112.47 | 112.59 | 2,351,385 | +0.99(+0.89%) |
May 09, 2017 | 114.60 | 114.73 | 111.29 | 111.60 | 1,533,720 | -2.72(-2.38%) |
May 08, 2017 | 112.42 | 114.72 | 111.89 | 114.32 | 1,053,432 | +1.51(+1.34%) |
May 05, 2017 | 109.25 | 113.03 | 108.86 | 112.81 | 1,457,721 | +4.19(+3.86%) |
May 04, 2017 | 109.53 | 109.53 | 107.03 | 108.62 | 1,548,534 | -2.26(-2.04%) |
May 03, 2017 | 108.00 | 111.70 | 107.76 | 110.88 | 1,542,056 | +2.70(+2.50%) |
May 02, 2017 | 109.21 | 110.19 | 107.58 | 108.18 | 840,388 | -0.91(-0.83%) |
May 01, 2017 | 109.57 | 110.09 | 109.08 | 109.09 | 746,602 | -0.33(-0.30%) |
Apr 28, 2017 | 110.41 | 110.41 | 108.59 | 109.42 | 710,643 | +0.04(+0.03%) |
Apr 27, 2017 | 111.09 | 111.15 | 107.91 | 109.38 | 1,089,229 | -2.63(-2.34%) |
Apr 26, 2017 | 112.42 | 114.50 | 111.89 | 112.00 | 895,110 | -1.32(-1.17%) |
Apr 25, 2017 | 111.92 | 113.94 | 111.36 | 113.33 | 864,221 | +1.42(+1.27%) |
Apr 24, 2017 | 112.31 | 112.96 | 110.74 | 111.91 | 977,764 | +0.67(+0.60%) |
Apr 21, 2017 | 109.27 | 112.68 | 109.27 | 111.24 | 1,715,191 | +1.59(+1.45%) |
Apr 20, 2017 | 109.39 | 111.46 | 109.39 | 109.65 | 1,021,541 | +0.64(+0.59%) |
Apr 19, 2017 | 110.57 | 111.32 | 108.60 | 109.01 | 984,345 | -1.56(-1.41%) |
Apr 18, 2017 | 111.38 | 112.66 | 110.32 | 110.57 | 1,087,165 | -1.77(-1.58%) |
Apr 17, 2017 | 111.55 | 112.42 | 111.06 | 112.34 | 699,551 | +0.69(+0.62%) |
Apr 13, 2017 | 114.01 | 114.69 | 111.21 | 111.65 | 1,230,374 | -2.67(-2.34%) |
Apr 12, 2017 | 113.16 | 116.20 | 112.61 | 114.32 | 1,635,975 | +1.10(+0.97%) |
Apr 11, 2017 | 111.76 | 113.31 | 110.91 | 113.22 | 1,198,349 | +1.28(+1.14%) |
Apr 10, 2017 | 111.37 | 112.56 | 110.89 | 111.95 | 926,498 | +1.09(+0.98%) |
Apr 07, 2017 | 111.00 | 111.40 | 110.03 | 110.86 | 911,621 | +0.07(+0.07%) |
Apr 06, 2017 | 110.24 | 111.22 | 109.51 | 110.78 | 1,461,231 | +0.45(+0.41%) |
Apr 05, 2017 | 113.47 | 113.80 | 109.92 | 110.33 | 1,347,575 | -2.16(-1.92%) |
Apr 04, 2017 | 110.94 | 112.53 | 109.84 | 112.49 | 993,672 | +1.72(+1.56%) |
Apr 03, 2017 | 111.84 | 112.25 | 109.33 | 110.77 | 1,119,915 | -1.28(-1.15%) |
Mar 31, 2017 | 112.78 | 114.00 | 111.14 | 112.05 | 1,152,881 | -1.49(-1.31%) |
Mar 30, 2017 | 115.14 | 115.79 | 113.40 | 113.54 | 1,093,150 | -0.45(-0.39%) |
Mar 29, 2017 | 111.66 | 114.41 | 111.49 | 113.99 | 819,160 | +1.96(+1.75%) |
Mar 28, 2017 | 110.16 | 112.45 | 109.76 | 112.03 | 900,017 | +2.07(+1.89%) |
Mar 27, 2017 | 107.85 | 110.43 | 107.57 | 109.96 | 853,060 | +0.57(+0.52%) |
Mar 24, 2017 | 110.22 | 110.66 | 109.08 | 109.39 | 759,757 | -0.44(-0.40%) |
Mar 23, 2017 | 110.80 | 111.74 | 109.72 | 109.83 | 774,146 | -0.87(-0.79%) |
Mar 22, 2017 | 110.69 | 111.64 | 109.94 | 110.70 | 805,244 | -0.39(-0.35%) |
Mar 21, 2017 | 112.81 | 113.45 | 110.95 | 111.09 | 900,467 | -1.56(-1.38%) |
Mar 20, 2017 | 112.40 | 113.17 | 111.29 | 112.65 | 903,764 | -0.74(-0.65%) |
Mar 17, 2017 | 114.10 | 114.83 | 112.86 | 113.39 | 1,079,291 | -0.12(-0.11%) |
Mar 16, 2017 | 115.34 | 115.61 | 113.20 | 113.51 | 981,479 | -1.83(-1.59%) |
Mar 15, 2017 | 114.51 | 115.87 | 113.33 | 115.34 | 1,531,071 | +1.99(+1.75%) |
Mar 14, 2017 | 111.54 | 113.81 | 109.89 | 113.35 | 2,113,374 | +0.27(+0.24%) |
Mar 13, 2017 | 111.51 | 113.20 | 111.48 | 113.08 | 801,313 | +1.28(+1.14%) |
Mar 10, 2017 | 114.38 | 114.38 | 111.21 | 111.81 | 1,272,738 | -1.58(-1.39%) |
Mar 09, 2017 | 111.40 | 113.57 | 110.78 | 113.38 | 1,181,697 | +1.36(+1.21%) |
Mar 08, 2017 | 116.22 | 116.57 | 111.75 | 112.02 | 1,369,931 | -4.49(-3.86%) |
Mar 07, 2017 | 117.83 | 117.93 | 116.29 | 116.51 | 963,986 | -1.02(-0.87%) |
Mar 06, 2017 | 117.47 | 118.62 | 117.00 | 117.53 | 904,644 | -0.25(-0.22%) |
Mar 03, 2017 | 117.57 | 119.04 | 117.21 | 117.79 | 645,727 | +0.60(+0.51%) |
Mar 02, 2017 | 119.14 | 119.75 | 117.02 | 117.19 | 858,006 | -3.26(-2.71%) |
Mar 01, 2017 | 119.37 | 120.95 | 118.81 | 120.45 | 986,710 | +2.56(+2.17%) |
Feb 28, 2017 | 117.56 | 118.53 | 116.87 | 117.89 | 930,744 | -0.24(-0.21%) |
Feb 27, 2017 | 119.16 | 119.58 | 117.78 | 118.14 | 1,083,324 | -0.05(-0.04%) |
Feb 24, 2017 | 118.47 | 119.69 | 117.68 | 118.18 | 954,208 | -1.45(-1.22%) |
Feb 23, 2017 | 122.57 | 122.57 | 117.87 | 119.64 | 954,076 | -0.68(-0.56%) |
Feb 22, 2017 | 121.35 | 122.44 | 120.17 | 120.31 | 1,936,757 | -2.25(-1.84%) |
Feb 21, 2017 | 125.45 | 125.48 | 122.37 | 122.56 | 1,557,264 | -1.24(-1.00%) |
Feb 17, 2017 | 123.80 | 123.80 | 123.80 | 0 | -0.98(-0.78%) | |
Feb 16, 2017 | 125.19 | 126.63 | 122.63 | 124.78 | 2,807,396 | -1.22(-0.97%) |
Feb 15, 2017 | 127.41 | 127.67 | 125.03 | 125.99 | 2,130,655 | -1.77(-1.39%) |
Feb 14, 2017 | 124.81 | 127.82 | 123.41 | 127.77 | 1,475,800 | +3.30(+2.65%) |
Feb 13, 2017 | 123.38 | 125.22 | 122.64 | 124.47 | 1,261,140 | +1.06(+0.86%) |
Feb 10, 2017 | 122.83 | 124.67 | 122.51 | 123.41 | 1,359,186 | +1.91(+1.57%) |
Feb 09, 2017 | 119.80 | 122.01 | 119.80 | 121.49 | 1,332,936 | +2.30(+1.93%) |
Feb 08, 2017 | 118.25 | 119.68 | 114.81 | 119.20 | 2,513,572 | -0.18(-0.15%) |
Feb 07, 2017 | 121.51 | 121.70 | 118.26 | 119.38 | 2,198,295 | -3.58(-2.91%) |
Feb 06, 2017 | 127.28 | 127.66 | 122.71 | 122.96 | 1,207,083 | -3.44(-2.72%) |
Feb 03, 2017 | 124.55 | 126.57 | 123.40 | 126.39 | 1,211,483 | +2.11(+1.70%) |
Feb 02, 2017 | 125.47 | 125.67 | 123.25 | 124.29 | 1,113,751 | -0.83(-0.66%) |
Feb 01, 2017 | 127.58 | 127.66 | 123.74 | 125.11 | 1,364,094 | -1.60(-1.27%) |
Jan 31, 2017 | 126.69 | 126.88 | 125.23 | 126.71 | 885,657 | +0.22(+0.17%) |
Jan 30, 2017 | 129.62 | 129.62 | 125.25 | 126.50 | 1,057,992 | -4.19(-3.21%) |
Jan 27, 2017 | 131.95 | 132.40 | 129.42 | 130.69 | 717,152 | -1.60(-1.21%) |
Jan 26, 2017 | 132.11 | 133.90 | 131.50 | 132.29 | 1,217,519 | +1.16(+0.89%) |
Jan 25, 2017 | 129.41 | 131.18 | 128.60 | 131.13 | 976,472 | +1.52(+1.17%) |
Jan 24, 2017 | 129.85 | 130.54 | 128.54 | 129.61 | 623,707 | +1.05(+0.82%) |
Jan 23, 2017 | 128.61 | 130.00 | 127.85 | 128.56 | 750,976 | -0.75(-0.58%) |
Jan 20, 2017 | 131.36 | 132.10 | 128.78 | 129.31 | 822,738 | -0.52(-0.40%) |
Jan 19, 2017 | 129.53 | 130.82 | 128.91 | 129.83 | 585,219 | +0.19(+0.14%) |
Jan 18, 2017 | 129.17 | 130.92 | 128.62 | 129.65 | 721,889 | -0.56(-0.43%) |
Jan 17, 2017 | 131.65 | 132.56 | 128.98 | 130.21 | 840,602 | -0.67(-0.51%) |
Jan 13, 2017 | 130.88 | 130.88 | 130.88 | 0 | +0.76(+0.58%) | |
Jan 12, 2017 | 135.10 | 135.23 | 129.29 | 130.12 | 1,210,644 | -3.40(-2.55%) |
Jan 11, 2017 | 133.08 | 135.09 | 131.64 | 133.52 | 1,330,928 | +1.06(+0.80%) |
Jan 10, 2017 | 131.21 | 132.91 | 130.50 | 132.46 | 1,028,421 | +1.86(+1.42%) |
Jan 09, 2017 | 129.73 | 131.70 | 129.01 | 130.60 | 913,375 | -0.61(-0.46%) |
Jan 06, 2017 | 131.54 | 132.26 | 130.15 | 131.21 | 683,707 | -0.09(-0.07%) |
Jan 05, 2017 | 129.80 | 132.68 | 129.60 | 131.31 | 1,283,742 | +1.51(+1.16%) |
Jan 04, 2017 | 129.78 | 130.59 | 127.98 | 129.80 | 628,806 | -0.27(-0.21%) |