Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 106.84 | 108.15 | 106.55 | 108.11 | 1,146,647 | +1.32(+1.24%) |
Sep 28, 2017 | 107.20 | 107.38 | 106.29 | 106.79 | 1,066,714 | -0.54(-0.51%) |
Sep 27, 2017 | 106.33 | 107.44 | 105.59 | 107.33 | 1,283,016 | +1.38(+1.31%) |
Sep 26, 2017 | 105.73 | 106.69 | 105.40 | 105.95 | 1,091,998 | +0.35(+0.33%) |
Sep 25, 2017 | 105.61 | 106.61 | 104.30 | 105.60 | 1,501,936 | -0.03(-0.03%) |
Sep 22, 2017 | 105.70 | 104.01 | 105.62 | 1,731,970 | +1.24(+1.19%) | |
Sep 21, 2017 | 107.33 | 107.33 | 104.04 | 104.39 | 1,515,936 | -2.70(-2.52%) |
Sep 20, 2017 | 106.56 | 107.50 | 106.17 | 107.08 | 1,348,326 | +0.68(+0.64%) |
Sep 19, 2017 | 107.20 | 107.78 | 106.24 | 106.40 | 2,396,893 | -0.76(-0.70%) |
Sep 18, 2017 | 106.52 | 107.25 | 106.18 | 107.16 | 1,450,394 | +0.76(+0.72%) |
Sep 15, 2017 | 106.82 | 106.99 | 105.44 | 106.39 | 1,765,528 | -0.48(-0.45%) |
Sep 14, 2017 | 106.60 | 107.20 | 106.53 | 106.87 | 1,842,604 | +0.09(+0.09%) |
Sep 13, 2017 | 107.17 | 107.37 | 106.23 | 106.78 | 998,076 | -0.50(-0.46%) |
Sep 12, 2017 | 106.64 | 108.25 | 106.27 | 107.28 | 1,071,375 | +0.58(+0.54%) |
Sep 11, 2017 | 107.11 | 107.70 | 106.52 | 106.70 | 1,025,440 | +0.09(+0.09%) |
Sep 08, 2017 | 106.26 | 107.44 | 105.89 | 106.60 | 1,084,890 | +0.03(+0.03%) |
Sep 07, 2017 | 106.54 | 106.99 | 106.19 | 106.58 | 730,644 | +0.04(+0.03%) |
Sep 06, 2017 | 105.53 | 106.73 | 104.91 | 106.54 | 1,135,080 | +1.28(+1.22%) |
Sep 05, 2017 | 105.10 | 106.24 | 104.50 | 105.26 | 1,630,495 | -0.08(-0.08%) |
Sep 01, 2017 | 105.47 | 105.70 | 104.58 | 105.34 | 772,522 | +0.05(+0.05%) |
Aug 31, 2017 | 104.59 | 105.89 | 104.30 | 105.29 | 1,336,474 | +1.16(+1.12%) |
Aug 30, 2017 | 103.94 | 104.18 | 103.19 | 104.12 | 1,172,205 | +0.17(+0.17%) |
Aug 29, 2017 | 103.55 | 104.25 | 103.08 | 103.95 | 764,359 | -0.06(-0.06%) |
Aug 28, 2017 | 104.64 | 104.72 | 103.50 | 104.02 | 835,229 | -0.28(-0.26%) |
Aug 25, 2017 | 104.57 | 104.98 | 104.23 | 104.29 | 814,410 | +0.31(+0.30%) |
Aug 24, 2017 | 103.96 | 105.00 | 103.57 | 103.98 | 1,078,726 | +0.53(+0.51%) |
Aug 23, 2017 | 104.15 | 104.50 | 103.15 | 103.45 | 1,430,210 | -1.55(-1.47%) |
Aug 22, 2017 | 103.89 | 105.12 | 103.69 | 105.00 | 1,780,638 | +1.10(+1.05%) |
Aug 21, 2017 | 102.85 | 104.28 | 102.78 | 103.90 | 1,368,277 | +1.28(+1.25%) |
Aug 18, 2017 | 103.63 | 103.63 | 102.58 | 102.62 | 1,124,508 | -0.96(-0.92%) |
Aug 17, 2017 | 104.12 | 105.12 | 103.52 | 103.58 | 1,161,531 | -0.61(-0.58%) |
Aug 16, 2017 | 104.74 | 105.31 | 104.06 | 104.19 | 1,649,690 | +0.10(+0.10%) |
Aug 15, 2017 | 104.13 | 104.48 | 103.35 | 104.09 | 1,471,703 | +0.42(+0.41%) |
Aug 14, 2017 | 103.73 | 104.72 | 103.04 | 103.66 | 1,039,428 | +0.75(+0.72%) |
Aug 11, 2017 | 101.75 | 103.53 | 101.58 | 102.92 | 1,624,923 | +1.45(+1.43%) |
Aug 10, 2017 | 103.58 | 103.69 | 101.44 | 101.47 | 2,409,196 | -2.52(-2.42%) |
Aug 09, 2017 | 104.99 | 105.30 | 103.40 | 103.99 | 2,010,488 | -2.01(-1.89%) |
Aug 08, 2017 | 107.88 | 107.88 | 105.56 | 106.00 | 1,683,361 | -1.98(-1.83%) |
Aug 07, 2017 | 108.65 | 108.71 | 107.66 | 107.98 | 876,439 | -0.68(-0.63%) |
Aug 04, 2017 | 108.05 | 108.80 | 107.19 | 108.66 | 1,842,982 | +0.71(+0.66%) |
Aug 03, 2017 | 108.00 | 108.87 | 107.24 | 107.95 | 2,210,426 | -0.49(-0.45%) |
Aug 02, 2017 | 110.81 | 110.88 | 108.16 | 108.44 | 2,776,395 | -2.42(-2.19%) |
Aug 01, 2017 | 112.23 | 112.23 | 110.80 | 110.86 | 2,344,855 | -0.92(-0.82%) |
Jul 31, 2017 | 113.97 | 113.97 | 111.55 | 111.78 | 2,453,718 | -2.27(-1.99%) |
Jul 28, 2017 | 114.95 | 115.14 | 113.94 | 114.05 | 1,653,071 | -1.53(-1.32%) |
Jul 27, 2017 | 117.56 | 117.57 | 115.07 | 115.58 | 4,110,150 | -3.00(-2.53%) |
Jul 26, 2017 | 118.69 | 119.13 | 118.40 | 118.58 | 1,436,128 | -0.06(-0.05%) |
Jul 25, 2017 | 119.04 | 119.26 | 118.11 | 118.65 | 1,317,626 | -0.02(-0.02%) |
Jul 24, 2017 | 119.61 | 119.73 | 117.84 | 118.66 | 1,968,011 | -0.76(-0.63%) |
Jul 21, 2017 | 119.36 | 119.97 | 119.02 | 119.42 | 990,786 | +0.13(+0.11%) |
Jul 20, 2017 | 121.14 | 119.17 | 119.29 | 2,787,004 | -1.47(-1.22%) | |
Jul 19, 2017 | 121.02 | 121.81 | 120.58 | 120.77 | 1,556,342 | -0.10(-0.08%) |
Jul 18, 2017 | 121.88 | 122.19 | 120.42 | 120.87 | 1,645,372 | -1.32(-1.08%) |
Jul 17, 2017 | 122.09 | 123.00 | 121.53 | 122.18 | 1,023,823 | +0.11(+0.09%) |
Jul 14, 2017 | 119.10 | 122.63 | 119.05 | 122.07 | 1,973,906 | +3.23(+2.72%) |
Jul 13, 2017 | 116.58 | 120.67 | 115.95 | 118.84 | 4,454,318 | +2.41(+2.07%) |
Jul 12, 2017 | 118.36 | 118.85 | 115.74 | 116.43 | 3,410,376 | -0.12(-0.10%) |
Jul 11, 2017 | 117.38 | 117.48 | 116.53 | 116.55 | 1,289,816 | -0.84(-0.71%) |
Jul 10, 2017 | 117.13 | 117.67 | 116.89 | 117.38 | 1,113,140 | +0.27(+0.23%) |
Jul 07, 2017 | 116.05 | 117.66 | 115.61 | 117.12 | 1,124,092 | +1.36(+1.18%) |
Jul 06, 2017 | 117.13 | 117.50 | 115.54 | 115.75 | 1,663,155 | -1.97(-1.68%) |
Jul 05, 2017 | 118.44 | 118.84 | 116.39 | 117.72 | 2,018,514 | -0.56(-0.48%) |
Jul 03, 2017 | 118.87 | 118.95 | 118.12 | 118.29 | 592,653 | -0.02(-0.02%) |
Jun 30, 2017 | 117.83 | 118.78 | 117.83 | 118.31 | 805,740 | +0.47(+0.40%) |
Jun 29, 2017 | 118.80 | 118.81 | 117.03 | 117.83 | 1,423,366 | -0.57(-0.48%) |
Jun 28, 2017 | 119.00 | 119.25 | 118.28 | 118.41 | 1,217,355 | +0.24(+0.20%) |
Jun 27, 2017 | 118.69 | 118.96 | 117.73 | 118.17 | 1,006,007 | -0.75(-0.63%) |
Jun 26, 2017 | 119.17 | 119.61 | 118.38 | 118.91 | 1,103,686 | -0.03(-0.02%) |
Jun 23, 2017 | 119.46 | 119.46 | 118.73 | 118.94 | 3,586,305 | -0.28(-0.23%) |
Jun 22, 2017 | 118.43 | 119.96 | 118.43 | 119.22 | 1,241,500 | +0.80(+0.68%) |
Jun 21, 2017 | 117.56 | 118.83 | 116.79 | 118.42 | 1,186,180 | +1.42(+1.21%) |
Jun 20, 2017 | 117.03 | 117.61 | 116.87 | 117.00 | 945,669 | +0.12(+0.10%) |
Jun 19, 2017 | 116.08 | 117.04 | 115.69 | 116.88 | 992,087 | +1.08(+0.93%) |
Jun 16, 2017 | 116.06 | 116.22 | 115.35 | 115.80 | 1,178,756 | +0.07(+0.06%) |
Jun 15, 2017 | 114.83 | 115.98 | 114.42 | 115.73 | 925,786 | +0.22(+0.19%) |
Jun 14, 2017 | 115.85 | 115.88 | 114.92 | 115.51 | 873,599 | +0.12(+0.10%) |
Jun 13, 2017 | 114.73 | 115.66 | 114.52 | 115.39 | 705,120 | +0.43(+0.38%) |
Jun 12, 2017 | 114.57 | 115.04 | 113.04 | 114.95 | 1,113,301 | -0.01(-0.01%) |
Jun 09, 2017 | 115.13 | 115.82 | 113.80 | 114.96 | 1,448,573 | -0.15(-0.13%) |
Jun 08, 2017 | 115.47 | 113.94 | 115.11 | 1,122,477 | +0.75(+0.66%) | |
Jun 07, 2017 | 114.50 | 114.71 | 113.94 | 114.36 | 908,712 | +0.17(+0.14%) |
Jun 06, 2017 | 113.58 | 114.44 | 113.58 | 114.19 | 1,216,461 | +0.22(+0.19%) |
Jun 05, 2017 | 114.35 | 114.35 | 113.29 | 113.97 | 1,120,130 | -0.01(-0.01%) |
Jun 02, 2017 | 111.97 | 114.36 | 111.97 | 113.98 | 1,516,050 | +1.17(+1.04%) |
Jun 01, 2017 | 110.06 | 113.16 | 109.72 | 112.81 | 1,775,348 | +3.18(+2.90%) |
May 31, 2017 | 108.91 | 109.81 | 108.15 | 109.63 | 888,820 | +0.72(+0.66%) |
May 30, 2017 | 109.09 | 109.48 | 108.54 | 108.91 | 566,229 | -0.74(-0.67%) |
May 26, 2017 | 109.85 | 110.03 | 109.36 | 109.65 | 705,100 | -0.06(-0.06%) |
May 25, 2017 | 109.77 | 110.26 | 109.40 | 109.71 | 686,611 | +0.18(+0.17%) |
May 24, 2017 | 108.43 | 109.61 | 107.97 | 109.53 | 1,266,860 | +1.19(+1.09%) |
May 23, 2017 | 108.51 | 108.78 | 107.86 | 108.34 | 1,367,035 | +0.02(+0.02%) |
May 22, 2017 | 108.57 | 108.57 | 107.53 | 108.33 | 1,104,779 | +0.11(+0.10%) |
May 19, 2017 | 108.12 | 108.47 | 106.88 | 108.21 | 1,094,052 | +0.38(+0.35%) |
May 18, 2017 | 108.26 | 109.07 | 107.43 | 107.84 | 1,184,936 | -0.42(-0.39%) |
May 17, 2017 | 110.16 | 109.95 | 107.94 | 108.26 | 1,922,264 | -1.89(-1.72%) |
May 16, 2017 | 110.50 | 111.92 | 108.89 | 110.16 | 4,206,863 | -2.34(-2.08%) |
May 15, 2017 | 111.26 | 113.23 | 110.45 | 112.50 | 2,740,283 | +0.98(+0.88%) |
May 12, 2017 | 111.15 | 113.05 | 110.86 | 111.52 | 2,205,786 | +0.22(+0.20%) |
May 11, 2017 | 110.20 | 111.42 | 109.11 | 111.30 | 2,189,221 | +1.41(+1.28%) |
May 10, 2017 | 108.97 | 110.09 | 108.55 | 109.89 | 1,467,572 | +0.76(+0.70%) |
May 09, 2017 | 107.46 | 109.29 | 107.41 | 109.12 | 1,580,879 | +1.61(+1.50%) |
May 08, 2017 | 107.24 | 107.79 | 106.71 | 107.52 | 1,340,791 | +0.34(+0.32%) |
May 05, 2017 | 108.02 | 108.02 | 106.45 | 107.17 | 1,632,319 | -0.28(-0.27%) |
May 04, 2017 | 109.76 | 110.06 | 106.84 | 107.46 | 2,548,913 | -2.37(-2.16%) |
May 03, 2017 | 110.78 | 111.03 | 109.07 | 109.83 | 1,179,044 | -1.10(-0.99%) |
May 02, 2017 | 111.19 | 111.51 | 110.62 | 110.94 | 1,261,502 | -0.17(-0.16%) |
May 01, 2017 | 110.07 | 112.15 | 109.44 | 111.11 | 2,387,605 | +1.08(+0.98%) |
Apr 28, 2017 | 108.29 | 110.26 | 107.63 | 110.03 | 2,570,257 | +1.42(+1.31%) |
Apr 27, 2017 | 106.22 | 108.98 | 105.76 | 108.61 | 6,422,669 | -6.64(-5.76%) |
Apr 26, 2017 | 114.63 | 115.34 | 114.01 | 115.25 | 1,897,463 | +0.76(+0.67%) |
Apr 25, 2017 | 113.48 | 114.73 | 113.12 | 114.49 | 1,170,935 | +1.12(+0.99%) |
Apr 24, 2017 | 112.63 | 113.59 | 112.03 | 113.36 | 982,128 | +1.91(+1.72%) |
Apr 21, 2017 | 111.88 | 112.26 | 111.10 | 111.45 | 885,389 | -0.61(-0.54%) |
Apr 20, 2017 | 110.66 | 112.43 | 109.86 | 112.06 | 906,282 | +1.46(+1.32%) |
Apr 19, 2017 | 110.54 | 111.07 | 109.92 | 110.60 | 867,167 | +0.63(+0.58%) |
Apr 18, 2017 | 110.89 | 111.18 | 109.59 | 109.96 | 1,036,313 | -1.46(-1.31%) |
Apr 17, 2017 | 110.38 | 111.42 | 110.12 | 111.42 | 604,213 | +1.50(+1.36%) |
Apr 13, 2017 | 109.47 | 110.57 | 108.83 | 109.92 | 748,539 | +0.33(+0.30%) |
Apr 12, 2017 | 109.36 | 109.99 | 109.00 | 109.59 | 714,908 | -0.38(-0.34%) |
Apr 11, 2017 | 110.18 | 110.39 | 109.67 | 109.97 | 541,283 | -0.41(-0.38%) |
Apr 10, 2017 | 110.34 | 111.06 | 110.14 | 110.39 | 497,858 | +0.14(+0.13%) |
Apr 07, 2017 | 110.47 | 110.75 | 110.14 | 110.25 | 474,920 | -0.29(-0.27%) |
Apr 06, 2017 | 110.74 | 110.79 | 109.97 | 110.54 | 963,317 | +0.02(+0.02%) |
Apr 05, 2017 | 111.06 | 111.78 | 110.40 | 110.52 | 852,398 | -0.54(-0.49%) |
Apr 04, 2017 | 111.86 | 112.01 | 110.09 | 111.06 | 627,420 | -0.53(-0.48%) |
Apr 03, 2017 | 112.18 | 112.45 | 110.61 | 111.60 | 1,056,681 | -0.70(-0.62%) |
Mar 31, 2017 | 111.08 | 112.62 | 110.83 | 112.30 | 936,148 | +0.69(+0.62%) |
Mar 30, 2017 | 111.25 | 112.11 | 111.19 | 111.61 | 572,510 | -0.01(-0.01%) |
Mar 29, 2017 | 111.13 | 111.98 | 111.04 | 111.62 | 551,766 | +0.39(+0.35%) |
Mar 28, 2017 | 110.95 | 111.48 | 110.08 | 111.23 | 968,500 | +0.83(+0.75%) |
Mar 27, 2017 | 110.74 | 110.55 | 109.06 | 110.41 | 1,579,987 | -0.34(-0.31%) |
Mar 24, 2017 | 110.51 | 111.16 | 110.42 | 110.74 | 780,637 | +0.24(+0.22%) |
Mar 23, 2017 | 111.28 | 111.72 | 110.24 | 110.51 | 1,089,218 | -0.90(-0.81%) |
Mar 22, 2017 | 111.02 | 112.34 | 110.69 | 111.41 | 1,095,869 | +0.37(+0.33%) |
Mar 21, 2017 | 111.97 | 113.03 | 110.69 | 111.04 | 1,458,965 | -0.62(-0.55%) |
Mar 20, 2017 | 111.61 | 112.22 | 111.15 | 111.65 | 1,463,220 | -0.02(-0.02%) |
Mar 17, 2017 | 109.54 | 112.06 | 109.07 | 111.67 | 2,494,923 | +2.07(+1.89%) |
Mar 16, 2017 | 110.32 | 110.32 | 109.08 | 109.60 | 1,178,209 | -0.22(-0.20%) |
Mar 15, 2017 | 109.31 | 110.29 | 108.83 | 109.82 | 1,107,261 | +0.89(+0.82%) |
Mar 14, 2017 | 109.40 | 109.87 | 108.73 | 108.93 | 1,047,706 | -1.02(-0.93%) |
Mar 13, 2017 | 110.37 | 110.73 | 109.41 | 109.95 | 1,776,869 | -0.27(-0.24%) |
Mar 10, 2017 | 109.45 | 110.51 | 109.45 | 110.21 | 1,682,645 | +0.83(+0.76%) |
Mar 09, 2017 | 108.16 | 109.63 | 107.35 | 109.39 | 1,216,434 | +1.45(+1.34%) |
Mar 08, 2017 | 107.46 | 108.20 | 107.06 | 107.94 | 985,849 | +0.49(+0.45%) |
Mar 07, 2017 | 107.23 | 107.69 | 106.66 | 107.45 | 967,106 | -0.14(-0.13%) |
Mar 06, 2017 | 107.83 | 108.08 | 107.32 | 107.59 | 928,041 | -0.97(-0.90%) |
Mar 03, 2017 | 108.24 | 108.65 | 107.66 | 108.56 | 771,481 | +0.24(+0.22%) |
Mar 02, 2017 | 108.76 | 108.85 | 107.86 | 108.32 | 841,384 | -0.80(-0.73%) |
Mar 01, 2017 | 107.90 | 109.63 | 107.71 | 109.12 | 1,200,499 | +1.66(+1.55%) |
Feb 28, 2017 | 107.36 | 107.83 | 107.05 | 107.46 | 1,355,590 | +0.11(+0.10%) |
Feb 27, 2017 | 107.48 | 107.66 | 106.77 | 107.35 | 1,719,552 | +0.04(+0.03%) |
Feb 24, 2017 | 106.39 | 107.45 | 106.14 | 107.31 | 1,078,924 | +0.50(+0.46%) |
Feb 23, 2017 | 107.41 | 107.74 | 106.00 | 106.82 | 1,594,731 | -0.48(-0.44%) |
Feb 22, 2017 | 107.27 | 107.61 | 106.80 | 107.29 | 1,446,788 | -0.25(-0.23%) |
Feb 21, 2017 | 107.33 | 107.89 | 106.96 | 107.54 | 1,629,783 | +0.27(+0.26%) |
Feb 17, 2017 | 107.27 | 107.27 | 107.27 | 0 | +0.51(+0.47%) | |
Feb 16, 2017 | 107.91 | 108.30 | 106.35 | 106.76 | 1,624,202 | -0.91(-0.84%) |
Feb 15, 2017 | 107.17 | 108.07 | 107.12 | 107.67 | 1,264,099 | +0.12(+0.11%) |
Feb 14, 2017 | 107.73 | 108.07 | 107.09 | 107.55 | 1,230,953 | -0.52(-0.48%) |
Feb 13, 2017 | 107.78 | 108.41 | 107.61 | 108.07 | 719,025 | +0.38(+0.36%) |
Feb 10, 2017 | 107.88 | 108.13 | 107.27 | 107.69 | 850,390 | -0.25(-0.23%) |
Feb 09, 2017 | 107.52 | 108.39 | 107.49 | 107.94 | 1,091,705 | +0.41(+0.38%) |
Feb 08, 2017 | 108.18 | 108.50 | 107.25 | 107.52 | 1,101,515 | -0.88(-0.81%) |
Feb 07, 2017 | 108.15 | 108.65 | 107.49 | 108.40 | 871,724 | +0.80(+0.74%) |
Feb 06, 2017 | 108.10 | 108.56 | 107.14 | 107.61 | 1,171,449 | -0.83(-0.76%) |
Feb 03, 2017 | 108.49 | 109.18 | 107.96 | 108.43 | 1,110,313 | +0.48(+0.44%) |
Feb 02, 2017 | 108.07 | 108.60 | 107.43 | 107.95 | 1,836,589 | -0.82(-0.75%) |
Feb 01, 2017 | 109.05 | 109.45 | 107.71 | 108.77 | 1,592,261 | +0.17(+0.15%) |
Jan 31, 2017 | 106.34 | 110.52 | 106.34 | 108.61 | 3,228,283 | +2.70(+2.55%) |
Jan 30, 2017 | 107.24 | 107.24 | 105.50 | 105.91 | 3,105,867 | -1.44(-1.34%) |
Jan 27, 2017 | 106.31 | 108.12 | 106.03 | 107.35 | 1,321,804 | +1.48(+1.40%) |
Jan 26, 2017 | 106.39 | 106.71 | 105.48 | 105.87 | 1,250,326 | -0.54(-0.51%) |
Jan 25, 2017 | 105.14 | 106.64 | 104.99 | 106.41 | 1,618,187 | +1.27(+1.21%) |
Jan 24, 2017 | 104.57 | 105.86 | 104.17 | 105.14 | 1,455,920 | +0.37(+0.35%) |
Jan 23, 2017 | 104.06 | 105.06 | 104.06 | 104.78 | 1,492,367 | +0.47(+0.45%) |
Jan 20, 2017 | 105.37 | 105.84 | 103.89 | 104.31 | 1,527,301 | -0.85(-0.81%) |
Jan 19, 2017 | 105.65 | 105.89 | 104.56 | 105.16 | 1,018,332 | -0.82(-0.77%) |
Jan 18, 2017 | 106.16 | 106.47 | 105.30 | 105.98 | 983,154 | +0.02(+0.02%) |
Jan 17, 2017 | 104.82 | 106.24 | 104.68 | 105.96 | 1,353,442 | +0.23(+0.22%) |
Jan 13, 2017 | 105.73 | 105.73 | 105.73 | 0 | +0.71(+0.67%) | |
Jan 12, 2017 | 104.36 | 105.46 | 102.78 | 105.03 | 1,685,181 | -0.29(-0.28%) |
Jan 11, 2017 | 104.62 | 106.61 | 104.10 | 105.32 | 2,707,461 | +0.99(+0.95%) |
Jan 10, 2017 | 101.43 | 106.41 | 101.42 | 104.33 | 4,329,182 | +6.12(+6.23%) |
Jan 09, 2017 | 96.16 | 98.39 | 96.16 | 98.21 | 1,267,457 | +1.87(+1.94%) |
Jan 06, 2017 | 96.50 | 96.66 | 95.10 | 96.33 | 1,984,047 | +0.01(+0.01%) |
Jan 05, 2017 | 95.99 | 96.63 | 95.55 | 96.33 | 1,584,066 | +0.61(+0.64%) |
Jan 04, 2017 | 95.34 | 96.69 | 94.88 | 95.71 | 1,637,304 | +0.87(+0.92%) |
Jan 03, 2017 | 95.33 | 95.36 | 94.16 | 94.84 | 1,504,902 | +0.12(+0.13%) |
Dec 30, 2016 | 94.72 | 94.72 | 94.72 | 0 | -0.28(-0.29%) | |
Dec 29, 2016 | 94.54 | 95.21 | 94.38 | 94.99 | 744,454 | +0.40(+0.43%) |
Dec 28, 2016 | 94.39 | 95.64 | 94.39 | 94.59 | 1,433,378 | +0.15(+0.16%) |
Dec 27, 2016 | 93.89 | 94.67 | 93.38 | 94.44 | 1,252,119 | +0.75(+0.80%) |
Dec 23, 2016 | 93.69 | 93.69 | 93.69 | 0 | +0.69(+0.74%) | |
Dec 22, 2016 | 93.11 | 93.14 | 92.37 | 93.01 | 933,140 | -0.08(-0.09%) |
Dec 21, 2016 | 93.24 | 93.73 | 92.82 | 93.09 | 1,617,044 | -0.17(-0.19%) |
Dec 20, 2016 | 94.21 | 94.77 | 93.03 | 93.26 | 1,927,072 | -0.92(-0.98%) |
Dec 19, 2016 | 94.74 | 95.03 | 93.95 | 94.19 | 1,250,803 | -0.59(-0.62%) |
Dec 16, 2016 | 93.78 | 94.80 | 93.72 | 94.77 | 3,124,491 | +0.78(+0.83%) |
Dec 15, 2016 | 93.86 | 95.08 | 92.31 | 94.00 | 3,546,675 | -2.03(-2.12%) |
Dec 14, 2016 | 97.14 | 97.31 | 95.23 | 96.03 | 2,258,905 | -1.70(-1.74%) |
Dec 13, 2016 | 96.85 | 97.96 | 96.50 | 97.73 | 1,098,877 | +0.84(+0.87%) |
Dec 12, 2016 | 96.55 | 97.48 | 96.35 | 96.89 | 1,582,870 | +0.54(+0.56%) |
Dec 09, 2016 | 96.29 | 96.60 | 95.62 | 96.35 | 1,446,613 | +0.71(+0.74%) |
Dec 08, 2016 | 95.64 | 95.96 | 95.03 | 95.64 | 1,390,137 | +0.03(+0.03%) |
Dec 07, 2016 | 95.44 | 96.35 | 94.59 | 95.62 | 1,702,204 | -0.17(-0.18%) |
Dec 06, 2016 | 92.65 | 95.91 | 92.20 | 95.79 | 2,189,678 | +2.91(+3.14%) |
Dec 05, 2016 | 92.51 | 92.95 | 91.71 | 92.88 | 1,954,816 | +1.13(+1.23%) |
Dec 02, 2016 | 91.72 | 93.00 | 91.19 | 91.75 | 1,261,407 | +0.38(+0.41%) |
Dec 01, 2016 | 93.21 | 93.78 | 90.75 | 91.38 | 1,690,450 | -1.90(-2.03%) |
Nov 30, 2016 | 94.72 | 94.96 | 93.07 | 93.27 | 2,140,551 | -1.41(-1.49%) |
Nov 29, 2016 | 94.84 | 95.54 | 94.28 | 94.68 | 2,384,067 | +1.30(+1.39%) |
Nov 28, 2016 | 93.62 | 94.63 | 93.25 | 93.38 | 1,732,979 | -0.35(-0.37%) |
Nov 25, 2016 | 93.40 | 94.25 | 93.02 | 93.73 | 773,538 | +1.25(+1.35%) |
Nov 23, 2016 | 92.48 | 92.48 | 92.48 | 0 | +0.17(+0.19%) | |
Nov 22, 2016 | 92.44 | 92.44 | 89.92 | 92.31 | 3,378,551 | -1.17(-1.25%) |
Nov 21, 2016 | 92.15 | 93.68 | 91.85 | 93.48 | 1,866,382 | +1.33(+1.44%) |
Nov 18, 2016 | 92.52 | 93.36 | 92.08 | 92.15 | 2,631,755 | -0.15(-0.16%) |
Nov 17, 2016 | 92.30 | 92.95 | 92.23 | 92.30 | 1,804,604 | -0.07(-0.08%) |
Nov 16, 2016 | 92.39 | 92.86 | 91.68 | 92.37 | 1,735,607 | -0.52(-0.56%) |
Nov 15, 2016 | 90.13 | 93.44 | 90.08 | 92.90 | 3,827,451 | +3.17(+3.53%) |
Nov 14, 2016 | 89.87 | 89.89 | 87.57 | 89.73 | 4,811,627 | -0.04(-0.04%) |
Nov 11, 2016 | 91.73 | 92.08 | 89.47 | 89.76 | 3,137,799 | -2.43(-2.63%) |
Nov 10, 2016 | 93.79 | 94.99 | 90.70 | 92.19 | 2,939,685 | -0.86(-0.92%) |
Nov 09, 2016 | 95.39 | 95.39 | 89.58 | 93.05 | 4,143,476 | -0.19(-0.21%) |
Nov 08, 2016 | 94.01 | 94.70 | 91.29 | 93.24 | 5,671,331 | -2.40(-2.51%) |
Nov 07, 2016 | 95.23 | 96.51 | 94.96 | 95.64 | 2,365,381 | +1.32(+1.40%) |
Nov 04, 2016 | 94.42 | 97.00 | 94.32 | 94.32 | 2,682,318 | +0.43(+0.46%) |
Nov 03, 2016 | 93.43 | 94.56 | 92.79 | 93.89 | 2,440,473 | +0.48(+0.51%) |
Nov 02, 2016 | 94.97 | 95.41 | 93.33 | 93.42 | 3,219,569 | -1.59(-1.68%) |
Nov 01, 2016 | 97.57 | 97.98 | 94.43 | 95.01 | 5,634,634 | -1.50(-1.56%) |
Oct 31, 2016 | 97.64 | 99.26 | 95.17 | 96.51 | 11,004,985 | -15.70(-13.99%) |
Oct 28, 2016 | 110.78 | 113.55 | 110.17 | 112.22 | 2,525,557 | +1.43(+1.29%) |
Oct 27, 2016 | 110.87 | 111.37 | 109.54 | 110.79 | 1,727,368 | -0.08(-0.07%) |
Oct 26, 2016 | 114.26 | 114.46 | 110.63 | 110.87 | 2,250,288 | -4.13(-3.59%) |
Oct 25, 2016 | 117.12 | 117.12 | 114.89 | 115.00 | 1,052,812 | -2.20(-1.87%) |
Oct 24, 2016 | 117.47 | 117.81 | 116.94 | 117.20 | 861,303 | +0.43(+0.37%) |
Oct 21, 2016 | 116.64 | 116.90 | 115.38 | 116.77 | 763,941 | -0.63(-0.54%) |
Oct 20, 2016 | 117.35 | 117.83 | 116.73 | 117.40 | 979,559 | +0.12(+0.10%) |
Oct 19, 2016 | 118.22 | 118.50 | 116.85 | 117.28 | 843,408 | -0.93(-0.79%) |
Oct 18, 2016 | 116.92 | 118.76 | 116.84 | 118.22 | 1,416,191 | +2.27(+1.96%) |
Oct 17, 2016 | 116.44 | 116.50 | 115.79 | 115.94 | 809,643 | -0.48(-0.42%) |
Oct 14, 2016 | 116.96 | 117.62 | 116.37 | 116.43 | 1,427,433 | +0.22(+0.19%) |
Oct 13, 2016 | 115.54 | 116.49 | 114.90 | 116.21 | 939,778 | -0.12(-0.10%) |
Oct 12, 2016 | 116.09 | 116.63 | 114.58 | 116.33 | 1,727,536 | +0.38(+0.33%) |
Oct 11, 2016 | 121.15 | 121.15 | 114.98 | 115.94 | 2,383,206 | -5.60(-4.61%) |
Oct 10, 2016 | 120.42 | 121.98 | 120.26 | 121.55 | 908,672 | +1.59(+1.33%) |
Oct 07, 2016 | 119.79 | 120.18 | 119.08 | 119.95 | 834,286 | +0.19(+0.16%) |
Oct 06, 2016 | 119.17 | 119.82 | 118.58 | 119.76 | 742,565 | +0.22(+0.18%) |
Oct 05, 2016 | 118.81 | 119.97 | 118.44 | 119.54 | 1,066,588 | +1.21(+1.02%) |
Oct 04, 2016 | 118.83 | 119.19 | 117.68 | 118.33 | 719,729 | -0.59(-0.50%) |