Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 76.40 | 77.30 | 73.20 | 76.00 | 4,679 | -0.20(-0.26%) |
Sep 28, 2017 | 79.20 | 79.20 | 74.00 | 76.20 | 5,608 | -3.00(-3.79%) |
Sep 27, 2017 | 80.20 | 81.40 | 75.40 | 79.20 | 6,962 | -1.00(-1.25%) |
Sep 26, 2017 | 78.40 | 80.40 | 76.80 | 80.20 | 4,174 | +1.20(+1.52%) |
Sep 25, 2017 | 75.00 | 80.00 | 75.00 | 79.00 | 6,129 | +4.60(+6.18%) |
Sep 22, 2017 | 72.20 | 75.20 | 71.00 | 74.40 | 5,502 | +2.00(+2.76%) |
Sep 21, 2017 | 74.20 | 74.80 | 68.60 | 72.40 | 20,571 | -1.80(-2.43%) |
Sep 20, 2017 | 64.60 | 74.77 | 64.60 | 74.20 | 6,707 | +5.80(+8.48%) |
Sep 19, 2017 | 69.80 | 70.00 | 68.00 | 68.40 | 3,032 | -1.40(-2.01%) |
Sep 18, 2017 | 67.00 | 70.20 | 65.20 | 69.80 | 3,511 | +2.40(+3.56%) |
Sep 15, 2017 | 67.20 | 68.20 | 65.10 | 67.40 | 13,671 | -0.20(-0.30%) |
Sep 14, 2017 | 67.00 | 70.40 | 65.80 | 67.60 | 5,545 | +0.80(+1.20%) |
Sep 13, 2017 | 63.20 | 69.80 | 62.70 | 66.80 | 9,277 | +4.00(+6.37%) |
Sep 12, 2017 | 63.20 | 64.60 | 61.40 | 62.80 | 9,307 | -0.60(-0.95%) |
Sep 11, 2017 | 63.00 | 64.00 | 61.40 | 63.40 | 5,585 | +0.40(+0.63%) |
Sep 08, 2017 | 65.60 | 67.25 | 62.40 | 63.00 | 2,130 | -2.80(-4.26%) |
Sep 07, 2017 | 69.40 | 69.80 | 63.80 | 65.80 | 4,503 | -3.40(-4.91%) |
Sep 06, 2017 | 69.40 | 70.10 | 68.20 | 69.20 | 2,940 | +0.60(+0.87%) |
Sep 05, 2017 | 66.80 | 69.80 | 66.80 | 68.60 | 4,713 | +2.60(+3.94%) |
Sep 01, 2017 | 64.40 | 67.00 | 63.20 | 66.00 | 11,085 | +1.60(+2.48%) |
Aug 31, 2017 | 62.80 | 65.60 | 61.20 | 64.40 | 8,581 | +2.20(+3.54%) |
Aug 30, 2017 | 65.20 | 66.90 | 62.00 | 62.20 | 6,082 | -3.40(-5.18%) |
Aug 29, 2017 | 60.80 | 66.20 | 60.20 | 65.60 | 11,316 | +5.00(+8.25%) |
Aug 28, 2017 | 62.80 | 63.00 | 58.20 | 60.60 | 8,001 | -1.80(-2.88%) |
Aug 25, 2017 | 63.20 | 64.60 | 62.00 | 62.40 | 4,457 | -0.40(-0.64%) |
Aug 24, 2017 | 63.80 | 65.40 | 61.80 | 62.80 | 7,150 | -1.20(-1.88%) |
Aug 23, 2017 | 63.60 | 65.80 | 62.40 | 64.00 | 2,861 | -0.20(-0.31%) |
Aug 22, 2017 | 62.00 | 65.00 | 60.80 | 64.20 | 4,611 | +2.20(+3.55%) |
Aug 21, 2017 | 65.00 | 65.20 | 60.40 | 62.00 | 8,503 | -3.00(-4.62%) |
Aug 18, 2017 | 66.00 | 67.80 | 65.00 | 65.00 | 7,229 | -1.80(-2.69%) |
Aug 17, 2017 | 69.00 | 70.60 | 66.40 | 66.80 | 4,498 | -2.40(-3.47%) |
Aug 16, 2017 | 70.80 | 71.00 | 69.00 | 69.20 | 3,935 | -1.00(-1.42%) |
Aug 15, 2017 | 69.40 | 71.40 | 66.60 | 70.20 | 4,062 | +0.60(+0.86%) |
Aug 14, 2017 | 69.80 | 72.20 | 69.00 | 69.60 | 4,245 | +0.40(+0.58%) |
Aug 11, 2017 | 69.80 | 70.60 | 68.60 | 69.20 | 7,197 | +0.00(+0.00%) |
Aug 10, 2017 | 69.20 | 69.60 | 68.80 | 69.20 | 6,397 | +0.00(+0.00%) |
Aug 09, 2017 | 70.00 | 70.00 | 69.00 | 69.20 | 5,763 | -0.60(-0.86%) |
Aug 08, 2017 | 65.40 | 70.00 | 65.00 | 69.80 | 7,764 | +4.20(+6.40%) |
Aug 07, 2017 | 71.20 | 71.20 | 65.40 | 65.60 | 11,150 | -6.20(-8.64%) |
Aug 04, 2017 | 69.80 | 73.40 | 68.40 | 71.80 | 8,284 | +2.60(+3.76%) |
Aug 03, 2017 | 70.60 | 71.20 | 67.80 | 69.20 | 5,776 | -1.20(-1.70%) |
Aug 02, 2017 | 71.20 | 72.80 | 69.40 | 70.40 | 4,747 | -1.60(-2.22%) |
Aug 01, 2017 | 77.60 | 77.60 | 72.00 | 72.00 | 4,279 | -5.40(-6.98%) |
Jul 31, 2017 | 77.80 | 77.80 | 71.90 | 77.40 | 8,554 | -0.40(-0.51%) |
Jul 28, 2017 | 76.60 | 79.20 | 72.30 | 77.80 | 9,707 | +1.20(+1.57%) |
Jul 27, 2017 | 74.00 | 81.00 | 74.00 | 76.60 | 10,920 | +2.00(+2.68%) |
Jul 26, 2017 | 75.80 | 77.30 | 73.20 | 74.60 | 5,556 | -0.40(-0.53%) |
Jul 25, 2017 | 74.40 | 78.00 | 74.00 | 75.00 | 6,373 | +2.40(+3.31%) |
Jul 24, 2017 | 76.80 | 76.80 | 71.60 | 72.60 | 3,430 | -4.00(-5.22%) |
Jul 21, 2017 | 82.60 | 83.20 | 76.20 | 76.60 | 13,087 | -5.60(-6.81%) |
Jul 20, 2017 | 84.80 | 85.00 | 81.40 | 82.20 | 11,959 | -2.20(-2.61%) |
Jul 19, 2017 | 79.80 | 85.00 | 79.40 | 84.40 | 3,714 | +4.80(+6.03%) |
Jul 18, 2017 | 81.40 | 81.80 | 77.80 | 79.60 | 6,593 | -1.40(-1.73%) |
Jul 17, 2017 | 78.40 | 81.64 | 77.90 | 81.00 | 4,276 | +2.60(+3.32%) |
Jul 14, 2017 | 80.40 | 80.40 | 77.20 | 78.40 | 7,036 | -1.80(-2.24%) |
Jul 13, 2017 | 72.80 | 80.80 | 71.22 | 80.20 | 7,438 | +7.40(+10.16%) |
Jul 12, 2017 | 70.40 | 73.69 | 70.00 | 72.80 | 5,981 | +3.60(+5.20%) |
Jul 11, 2017 | 68.80 | 69.80 | 65.40 | 69.20 | 2,617 | +0.40(+0.58%) |
Jul 10, 2017 | 66.40 | 69.60 | 65.40 | 68.80 | 4,729 | +1.60(+2.38%) |
Jul 07, 2017 | 67.00 | 67.20 | 65.00 | 67.20 | 3,520 | -0.60(-0.88%) |
Jul 06, 2017 | 69.20 | 70.20 | 67.00 | 67.80 | 6,096 | -1.20(-1.74%) |
Jul 05, 2017 | 76.80 | 76.80 | 67.60 | 69.00 | 4,208 | -8.80(-11.31%) |
Jul 03, 2017 | 78.60 | 79.00 | 75.50 | 77.80 | 3,037 | +0.00(+0.00%) |
Jun 30, 2017 | 76.00 | 78.60 | 73.62 | 77.80 | 7,826 | +2.60(+3.46%) |
Jun 29, 2017 | 75.00 | 77.00 | 73.20 | 75.20 | 7,026 | +0.20(+0.27%) |
Jun 28, 2017 | 70.20 | 75.20 | 70.20 | 75.00 | 12,040 | +5.00(+7.14%) |
Jun 27, 2017 | 69.40 | 71.10 | 69.00 | 70.00 | 4,197 | +1.20(+1.74%) |
Jun 26, 2017 | 69.40 | 70.80 | 67.60 | 68.80 | 7,926 | +1.00(+1.47%) |
Jun 23, 2017 | 66.20 | 68.60 | 64.20 | 67.80 | 30,427 | +1.80(+2.73%) |
Jun 22, 2017 | 67.40 | 69.40 | 66.00 | 66.00 | 7,224 | -1.00(-1.49%) |
Jun 21, 2017 | 70.60 | 72.40 | 64.40 | 67.00 | 17,548 | -6.40(-8.72%) |
Jun 20, 2017 | 73.60 | 75.40 | 72.60 | 73.40 | 10,357 | -1.80(-2.39%) |
Jun 19, 2017 | 76.60 | 77.80 | 72.60 | 75.20 | 11,445 | -1.20(-1.57%) |
Jun 16, 2017 | 75.60 | 78.60 | 75.60 | 76.40 | 8,981 | -0.20(-0.26%) |
Jun 15, 2017 | 78.80 | 81.40 | 76.18 | 76.60 | 4,034 | -3.20(-4.01%) |
Jun 14, 2017 | 80.40 | 82.20 | 78.20 | 79.80 | 8,276 | -1.40(-1.72%) |
Jun 13, 2017 | 75.00 | 82.20 | 74.00 | 81.20 | 5,249 | +7.20(+9.73%) |
Jun 12, 2017 | 75.40 | 77.60 | 73.40 | 74.00 | 6,551 | +0.40(+0.54%) |
Jun 09, 2017 | 70.80 | 76.00 | 69.40 | 73.60 | 9,033 | +3.00(+4.25%) |
Jun 08, 2017 | 69.40 | 72.20 | 69.40 | 70.60 | 6,643 | +0.60(+0.86%) |
Jun 07, 2017 | 74.20 | 76.00 | 67.60 | 70.00 | 11,182 | -5.00(-6.67%) |
Jun 06, 2017 | 75.80 | 77.20 | 73.40 | 75.00 | 16,085 | -1.00(-1.32%) |
Jun 05, 2017 | 76.20 | 80.00 | 75.60 | 76.00 | 14,515 | -0.80(-1.04%) |
Jun 02, 2017 | 78.60 | 79.60 | 76.20 | 76.80 | 7,082 | -2.40(-3.03%) |
Jun 01, 2017 | 77.00 | 80.00 | 75.80 | 79.20 | 6,284 | +2.80(+3.66%) |
May 31, 2017 | 77.40 | 80.60 | 76.40 | 76.40 | 16,475 | -2.20(-2.80%) |
May 30, 2017 | 78.60 | 80.00 | 78.40 | 78.60 | 5,711 | -1.00(-1.26%) |
May 26, 2017 | 76.80 | 80.80 | 75.00 | 79.60 | 6,526 | +2.80(+3.65%) |
May 25, 2017 | 80.60 | 82.40 | 75.80 | 76.80 | 9,442 | -4.20(-5.19%) |
May 24, 2017 | 83.00 | 84.00 | 80.20 | 81.00 | 7,275 | -3.00(-3.57%) |
May 23, 2017 | 88.00 | 88.00 | 84.00 | 84.00 | 5,553 | -3.80(-4.33%) |
May 22, 2017 | 88.60 | 90.00 | 86.40 | 87.80 | 4,671 | +0.60(+0.69%) |
May 19, 2017 | 85.00 | 88.20 | 84.20 | 87.20 | 15,947 | +2.60(+3.07%) |
May 18, 2017 | 83.00 | 87.40 | 81.20 | 84.60 | 7,734 | +0.80(+0.95%) |
May 17, 2017 | 86.80 | 86.95 | 83.00 | 83.80 | 6,198 | -3.80(-4.34%) |
May 16, 2017 | 89.00 | 89.00 | 85.80 | 87.60 | 2,882 | -1.00(-1.13%) |
May 15, 2017 | 90.00 | 92.00 | 88.00 | 88.60 | 7,120 | +1.80(+2.07%) |
May 12, 2017 | 87.00 | 87.20 | 84.30 | 86.80 | 4,686 | -0.20(-0.23%) |
May 11, 2017 | 89.40 | 91.00 | 86.60 | 87.00 | 4,846 | -1.80(-2.03%) |
May 10, 2017 | 88.80 | 91.00 | 86.60 | 88.80 | 9,396 | +1.20(+1.37%) |
May 09, 2017 | 89.60 | 89.60 | 85.60 | 87.60 | 9,748 | -1.80(-2.01%) |
May 08, 2017 | 90.80 | 91.00 | 89.20 | 89.40 | 4,688 | -1.20(-1.32%) |
May 05, 2017 | 88.40 | 92.18 | 88.40 | 90.60 | 5,653 | +2.60(+2.95%) |
May 04, 2017 | 92.40 | 93.60 | 85.00 | 88.00 | 9,178 | -5.80(-6.18%) |
May 03, 2017 | 93.20 | 94.80 | 91.40 | 93.80 | 6,524 | -0.20(-0.21%) |
May 02, 2017 | 93.40 | 97.00 | 92.60 | 94.00 | 12,606 | +0.40(+0.43%) |
May 01, 2017 | 91.20 | 95.08 | 89.60 | 93.60 | 13,419 | +1.40(+1.52%) |
Apr 28, 2017 | 94.40 | 94.40 | 86.60 | 92.20 | 53,808 | -3.00(-3.15%) |
Apr 27, 2017 | 97.20 | 97.20 | 90.00 | 95.20 | 23,314 | -3.40(-3.45%) |
Apr 26, 2017 | 97.00 | 100.00 | 97.00 | 98.60 | 10,758 | +1.20(+1.23%) |
Apr 25, 2017 | 97.60 | 100.00 | 97.00 | 97.40 | 7,761 | +0.20(+0.21%) |
Apr 24, 2017 | 100.00 | 100.00 | 97.00 | 97.20 | 7,673 | -0.80(-0.82%) |
Apr 21, 2017 | 98.60 | 99.20 | 95.40 | 98.00 | 7,881 | -1.20(-1.21%) |
Apr 20, 2017 | 98.60 | 101.60 | 96.80 | 99.20 | 6,617 | +0.80(+0.81%) |
Apr 19, 2017 | 101.00 | 102.00 | 97.40 | 98.40 | 4,336 | -2.00(-1.99%) |
Apr 18, 2017 | 104.60 | 106.20 | 99.00 | 100.40 | 7,417 | -5.80(-5.46%) |
Apr 17, 2017 | 107.40 | 108.60 | 104.40 | 106.20 | 2,748 | -0.60(-0.56%) |
Apr 13, 2017 | 107.20 | 108.40 | 106.60 | 106.80 | 5,713 | -1.00(-0.93%) |
Apr 12, 2017 | 110.00 | 112.80 | 106.60 | 107.80 | 5,678 | -2.00(-1.82%) |
Apr 11, 2017 | 111.60 | 111.60 | 108.00 | 109.80 | 7,318 | -0.60(-0.54%) |
Apr 10, 2017 | 114.00 | 114.20 | 110.10 | 110.40 | 11,977 | -1.60(-1.43%) |
Apr 07, 2017 | 116.80 | 119.00 | 111.80 | 112.00 | 16,954 | -4.20(-3.61%) |
Apr 06, 2017 | 113.40 | 117.20 | 112.40 | 116.20 | 6,174 | +4.20(+3.75%) |
Apr 05, 2017 | 113.00 | 117.20 | 110.60 | 112.00 | 8,899 | +1.20(+1.08%) |
Apr 04, 2017 | 108.00 | 111.00 | 106.60 | 110.80 | 5,497 | +3.20(+2.97%) |
Apr 03, 2017 | 109.80 | 110.80 | 106.80 | 107.60 | 6,677 | -2.60(-2.36%) |
Mar 31, 2017 | 106.00 | 110.60 | 104.40 | 110.20 | 7,864 | +4.00(+3.77%) |
Mar 30, 2017 | 104.60 | 108.40 | 102.40 | 106.20 | 5,616 | +1.40(+1.34%) |
Mar 29, 2017 | 100.60 | 106.40 | 100.60 | 104.80 | 7,109 | +3.20(+3.15%) |
Mar 28, 2017 | 94.20 | 102.00 | 94.20 | 101.60 | 9,022 | +7.60(+8.09%) |
Mar 27, 2017 | 95.80 | 98.80 | 93.20 | 94.00 | 13,519 | -4.40(-4.47%) |
Mar 24, 2017 | 100.80 | 101.80 | 97.80 | 98.40 | 5,263 | -2.00(-1.99%) |
Mar 23, 2017 | 98.40 | 101.80 | 97.00 | 100.40 | 4,674 | +2.00(+2.03%) |
Mar 22, 2017 | 101.20 | 102.40 | 96.40 | 98.40 | 7,211 | -3.00(-2.96%) |
Mar 21, 2017 | 107.60 | 107.60 | 101.40 | 101.40 | 5,952 | -5.80(-5.41%) |
Mar 20, 2017 | 107.60 | 107.90 | 103.80 | 107.20 | 5,342 | -0.80(-0.74%) |
Mar 17, 2017 | 111.60 | 112.60 | 107.20 | 108.00 | 14,922 | -2.40(-2.17%) |
Mar 16, 2017 | 108.80 | 111.00 | 106.20 | 110.40 | 15,742 | +2.20(+2.03%) |
Mar 15, 2017 | 102.00 | 109.80 | 101.20 | 108.20 | 9,010 | +8.00(+7.98%) |
Mar 14, 2017 | 105.80 | 105.80 | 95.00 | 100.20 | 50,127 | -7.40(-6.88%) |
Mar 13, 2017 | 107.80 | 110.20 | 105.40 | 107.60 | 8,616 | -0.40(-0.37%) |
Mar 10, 2017 | 107.00 | 108.40 | 104.40 | 108.00 | 11,196 | +2.20(+2.08%) |
Mar 09, 2017 | 107.00 | 108.60 | 104.80 | 105.80 | 11,105 | -2.40(-2.22%) |
Mar 08, 2017 | 113.40 | 116.00 | 107.51 | 108.20 | 21,349 | -7.00(-6.08%) |
Mar 07, 2017 | 123.60 | 123.60 | 114.60 | 115.20 | 9,154 | -7.20(-5.88%) |
Mar 06, 2017 | 116.80 | 122.40 | 114.20 | 122.40 | 13,912 | +5.20(+4.44%) |
Mar 03, 2017 | 119.00 | 120.20 | 115.80 | 117.20 | 6,324 | -1.40(-1.18%) |
Mar 02, 2017 | 120.40 | 125.60 | 118.40 | 118.60 | 5,103 | -3.20(-2.63%) |
Mar 01, 2017 | 121.40 | 126.00 | 118.00 | 121.80 | 15,158 | +2.80(+2.35%) |
Feb 28, 2017 | 119.80 | 126.40 | 114.20 | 119.00 | 27,551 | +6.00(+5.31%) |
Feb 27, 2017 | 112.40 | 118.60 | 111.20 | 113.00 | 11,605 | +0.80(+0.71%) |
Feb 24, 2017 | 111.60 | 113.20 | 109.60 | 112.20 | 9,751 | -1.60(-1.41%) |
Feb 23, 2017 | 116.20 | 116.40 | 112.20 | 113.80 | 7,964 | -0.20(-0.18%) |
Feb 22, 2017 | 114.80 | 116.20 | 113.00 | 114.00 | 6,114 | -2.20(-1.89%) |
Feb 21, 2017 | 117.60 | 119.00 | 114.80 | 116.20 | 9,044 | +0.20(+0.17%) |
Feb 17, 2017 | 116.00 | 116.00 | 116.00 | 0 | -2.60(-2.19%) | |
Feb 16, 2017 | 121.40 | 122.40 | 118.00 | 118.60 | 6,627 | -2.00(-1.66%) |
Feb 15, 2017 | 123.80 | 123.80 | 118.60 | 120.60 | 6,751 | -3.60(-2.90%) |
Feb 14, 2017 | 124.60 | 126.00 | 121.60 | 124.20 | 8,390 | +1.80(+1.47%) |
Feb 13, 2017 | 121.80 | 124.80 | 120.20 | 122.40 | 7,195 | +0.40(+0.33%) |
Feb 10, 2017 | 122.00 | 123.40 | 120.50 | 122.00 | 6,503 | +1.60(+1.33%) |
Feb 09, 2017 | 116.40 | 120.80 | 115.60 | 120.40 | 10,463 | +5.40(+4.70%) |
Feb 08, 2017 | 116.20 | 118.40 | 113.20 | 115.00 | 7,087 | -2.40(-2.04%) |
Feb 07, 2017 | 122.40 | 124.60 | 117.20 | 117.40 | 5,730 | -5.80(-4.71%) |
Feb 06, 2017 | 126.80 | 127.20 | 122.00 | 123.20 | 6,015 | -2.80(-2.22%) |
Feb 03, 2017 | 124.80 | 129.00 | 120.60 | 126.00 | 5,900 | +1.60(+1.29%) |
Feb 02, 2017 | 128.00 | 129.00 | 123.00 | 124.40 | 4,924 | -2.40(-1.89%) |
Feb 01, 2017 | 128.40 | 128.60 | 125.60 | 126.80 | 9,186 | +0.00(+0.00%) |
Jan 31, 2017 | 127.60 | 129.80 | 125.80 | 126.80 | 10,817 | -0.20(-0.16%) |
Jan 30, 2017 | 131.80 | 131.80 | 126.20 | 127.00 | 8,852 | -6.40(-4.80%) |
Jan 27, 2017 | 138.20 | 139.80 | 132.40 | 133.40 | 9,351 | -6.40(-4.58%) |
Jan 26, 2017 | 145.00 | 145.00 | 136.20 | 139.80 | 39,003 | -3.00(-2.10%) |
Jan 25, 2017 | 130.40 | 143.00 | 128.60 | 142.80 | 19,913 | +11.40(+8.68%) |
Jan 24, 2017 | 126.00 | 133.20 | 123.80 | 131.40 | 9,146 | +5.20(+4.12%) |
Jan 23, 2017 | 129.60 | 130.00 | 123.80 | 126.20 | 7,057 | -3.80(-2.92%) |
Jan 20, 2017 | 129.40 | 131.40 | 127.60 | 130.00 | 5,242 | +2.20(+1.72%) |
Jan 19, 2017 | 127.20 | 131.60 | 126.80 | 127.80 | 4,939 | +1.40(+1.11%) |
Jan 18, 2017 | 128.60 | 130.80 | 125.40 | 126.40 | 5,245 | -3.80(-2.92%) |
Jan 17, 2017 | 129.40 | 130.80 | 125.40 | 130.20 | 25,919 | +2.00(+1.56%) |
Jan 13, 2017 | 128.20 | 128.20 | 128.20 | 0 | +2.20(+1.75%) | |
Jan 12, 2017 | 130.40 | 130.40 | 120.60 | 126.00 | 9,643 | -2.80(-2.17%) |
Jan 11, 2017 | 127.60 | 130.40 | 126.00 | 128.80 | 28,206 | +1.80(+1.42%) |
Jan 10, 2017 | 131.60 | 131.60 | 125.60 | 127.00 | 5,653 | -3.00(-2.31%) |
Jan 09, 2017 | 136.60 | 136.60 | 130.00 | 130.00 | 7,397 | -7.20(-5.25%) |
Jan 06, 2017 | 136.60 | 139.20 | 133.20 | 137.20 | 6,561 | +0.80(+0.59%) |
Jan 05, 2017 | 141.00 | 144.40 | 136.00 | 136.40 | 8,399 | -4.00(-2.85%) |
Jan 04, 2017 | 135.00 | 140.80 | 133.60 | 140.40 | 25,317 | +6.40(+4.78%) |
Jan 03, 2017 | 134.80 | 139.20 | 132.60 | 134.00 | 12,595 | +0.00(+0.00%) |
Dec 30, 2016 | 134.00 | 134.00 | 134.00 | 0 | -0.40(-0.30%) | |
Dec 29, 2016 | 134.40 | 135.20 | 132.40 | 134.40 | 4,796 | -0.60(-0.44%) |
Dec 28, 2016 | 136.20 | 137.20 | 134.00 | 135.00 | 9,062 | +0.20(+0.15%) |
Dec 27, 2016 | 137.20 | 140.20 | 134.60 | 134.80 | 14,451 | -2.40(-1.75%) |
Dec 23, 2016 | 137.20 | 137.20 | 137.20 | 0 | +1.20(+0.88%) | |
Dec 22, 2016 | 138.20 | 139.00 | 133.20 | 136.00 | 10,647 | -0.80(-0.58%) |
Dec 21, 2016 | 136.80 | 138.50 | 135.00 | 136.80 | 5,729 | +0.20(+0.15%) |
Dec 20, 2016 | 135.00 | 138.60 | 134.40 | 136.60 | 10,189 | +3.00(+2.25%) |
Dec 19, 2016 | 133.00 | 135.60 | 132.20 | 133.60 | 6,235 | +0.40(+0.30%) |
Dec 16, 2016 | 132.00 | 134.60 | 131.00 | 133.20 | 22,798 | +3.40(+2.62%) |
Dec 15, 2016 | 130.60 | 134.20 | 128.00 | 129.80 | 6,718 | -2.00(-1.52%) |
Dec 14, 2016 | 138.00 | 140.20 | 131.60 | 131.80 | 11,165 | -7.60(-5.45%) |
Dec 13, 2016 | 140.80 | 146.00 | 137.00 | 139.40 | 15,906 | +0.00(+0.00%) |
Dec 12, 2016 | 138.00 | 145.20 | 138.00 | 139.40 | 11,019 | +4.00(+2.95%) |
Dec 09, 2016 | 138.00 | 138.70 | 134.60 | 135.40 | 8,162 | -0.80(-0.59%) |
Dec 08, 2016 | 137.60 | 138.80 | 132.60 | 136.20 | 8,538 | +0.40(+0.29%) |
Dec 07, 2016 | 137.20 | 139.20 | 134.40 | 135.80 | 8,511 | -1.60(-1.16%) |
Dec 06, 2016 | 133.60 | 139.10 | 131.60 | 137.40 | 17,365 | +1.40(+1.03%) |
Dec 05, 2016 | 128.00 | 137.20 | 128.00 | 136.00 | 29,182 | +10.00(+7.94%) |
Dec 02, 2016 | 120.20 | 126.40 | 119.40 | 126.00 | 20,733 | +5.60(+4.65%) |
Dec 01, 2016 | 116.60 | 123.20 | 115.20 | 120.40 | 23,922 | +7.60(+6.74%) |
Nov 30, 2016 | 105.80 | 114.40 | 103.60 | 112.80 | 27,702 | +12.40(+12.35%) |
Nov 29, 2016 | 104.40 | 107.20 | 99.80 | 100.40 | 11,607 | -1.60(-1.57%) |
Nov 28, 2016 | 106.20 | 106.20 | 101.80 | 102.00 | 3,651 | -3.20(-3.04%) |
Nov 25, 2016 | 108.00 | 108.20 | 103.20 | 105.20 | 3,252 | -3.20(-2.95%) |
Nov 23, 2016 | 108.40 | 108.40 | 108.40 | 0 | +3.80(+3.63%) | |
Nov 22, 2016 | 102.20 | 104.80 | 100.80 | 104.60 | 8,063 | +2.80(+2.75%) |
Nov 21, 2016 | 102.80 | 104.20 | 101.00 | 101.80 | 6,207 | +2.00(+2.00%) |
Nov 18, 2016 | 101.00 | 103.60 | 98.80 | 99.80 | 7,587 | -0.20(-0.20%) |
Nov 17, 2016 | 99.80 | 101.00 | 98.60 | 100.00 | 9,552 | +1.80(+1.83%) |
Nov 16, 2016 | 100.60 | 101.60 | 97.60 | 98.20 | 12,488 | -2.40(-2.39%) |
Nov 15, 2016 | 98.60 | 104.00 | 97.40 | 100.60 | 17,263 | +3.00(+3.07%) |
Nov 14, 2016 | 93.80 | 98.20 | 93.70 | 97.60 | 8,841 | +4.20(+4.50%) |
Nov 11, 2016 | 90.80 | 93.60 | 88.20 | 93.40 | 16,824 | +2.00(+2.19%) |
Nov 10, 2016 | 86.20 | 92.60 | 85.00 | 91.40 | 17,299 | +4.80(+5.54%) |
Nov 09, 2016 | 83.80 | 88.80 | 82.80 | 86.60 | 18,898 | +3.60(+4.34%) |
Nov 08, 2016 | 83.00 | 83.80 | 79.60 | 83.00 | 16,004 | +0.60(+0.73%) |
Nov 07, 2016 | 81.00 | 85.20 | 77.20 | 82.40 | 20,212 | +2.80(+3.52%) |
Nov 04, 2016 | 78.20 | 80.40 | 77.40 | 79.60 | 9,735 | +1.00(+1.27%) |
Nov 03, 2016 | 79.80 | 81.58 | 77.40 | 78.60 | 11,381 | -1.00(-1.26%) |
Nov 02, 2016 | 79.00 | 80.40 | 77.40 | 79.60 | 11,552 | -0.40(-0.50%) |
Nov 01, 2016 | 80.20 | 82.20 | 77.00 | 80.00 | 28,687 | +0.40(+0.50%) |
Oct 31, 2016 | 89.80 | 90.00 | 78.80 | 79.60 | 30,142 | -10.00(-11.16%) |
Oct 28, 2016 | 96.00 | 96.65 | 89.40 | 89.60 | 29,477 | -6.40(-6.67%) |
Oct 27, 2016 | 102.20 | 102.60 | 95.00 | 96.00 | 35,116 | -5.40(-5.33%) |
Oct 26, 2016 | 106.00 | 108.60 | 97.40 | 101.40 | 28,267 | -7.80(-7.14%) |
Oct 25, 2016 | 115.00 | 115.20 | 108.60 | 109.20 | 13,121 | -5.60(-4.88%) |
Oct 24, 2016 | 115.80 | 116.78 | 113.20 | 114.80 | 23,294 | -1.20(-1.03%) |
Oct 21, 2016 | 112.00 | 117.40 | 110.40 | 116.00 | 14,483 | +2.80(+2.47%) |
Oct 20, 2016 | 111.00 | 114.40 | 109.60 | 113.20 | 9,919 | +1.20(+1.07%) |
Oct 19, 2016 | 113.80 | 115.80 | 111.40 | 112.00 | 15,411 | -0.20(-0.18%) |
Oct 18, 2016 | 114.00 | 114.60 | 110.80 | 112.20 | 5,981 | +0.40(+0.36%) |
Oct 17, 2016 | 112.40 | 113.78 | 109.60 | 111.80 | 6,205 | -0.80(-0.71%) |
Oct 14, 2016 | 113.40 | 114.40 | 110.40 | 112.60 | 11,122 | +0.20(+0.18%) |
Oct 13, 2016 | 115.00 | 116.00 | 111.40 | 112.40 | 13,401 | -2.40(-2.09%) |
Oct 12, 2016 | 112.40 | 115.50 | 110.00 | 114.80 | 13,897 | +2.20(+1.95%) |
Oct 11, 2016 | 112.00 | 116.20 | 110.40 | 112.60 | 15,685 | +0.60(+0.54%) |
Oct 10, 2016 | 110.20 | 116.00 | 109.80 | 112.00 | 8,330 | +3.00(+2.75%) |
Oct 07, 2016 | 110.20 | 112.28 | 107.80 | 109.00 | 53,729 | -0.60(-0.55%) |
Oct 06, 2016 | 109.40 | 111.47 | 107.20 | 109.60 | 20,502 | +1.80(+1.67%) |
Oct 05, 2016 | 107.00 | 112.20 | 104.60 | 107.80 | 46,598 | +3.20(+3.06%) |
Oct 04, 2016 | 106.20 | 109.20 | 103.60 | 104.60 | 9,018 | -1.40(-1.32%) |