Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 112.61 | 114.16 | 112.54 | 114.02 | 745,561 | +1.65(+1.47%) |
Sep 28, 2017 | 112.67 | 113.89 | 112.27 | 112.37 | 518,391 | -0.35(-0.31%) |
Sep 27, 2017 | 112.37 | 113.59 | 111.82 | 112.72 | 711,294 | +0.98(+0.88%) |
Sep 26, 2017 | 111.69 | 112.26 | 110.80 | 111.74 | 826,033 | +0.78(+0.70%) |
Sep 25, 2017 | 111.08 | 111.62 | 110.53 | 110.96 | 518,271 | -1.03(-0.92%) |
Sep 22, 2017 | 110.43 | 112.07 | 110.00 | 111.99 | 483,812 | +1.17(+1.06%) |
Sep 21, 2017 | 111.51 | 111.85 | 110.02 | 110.82 | 458,334 | -0.45(-0.40%) |
Sep 20, 2017 | 112.08 | 112.48 | 109.94 | 111.27 | 1,007,272 | -1.71(-1.51%) |
Sep 19, 2017 | 113.24 | 113.83 | 112.78 | 112.98 | 560,832 | +0.07(+0.06%) |
Sep 18, 2017 | 113.00 | 113.03 | 112.11 | 112.91 | 552,611 | -0.09(-0.08%) |
Sep 15, 2017 | 112.48 | 113.42 | 111.80 | 113.00 | 986,931 | +0.24(+0.21%) |
Sep 14, 2017 | 112.76 | 113.81 | 112.30 | 112.76 | 541,923 | -0.58(-0.51%) |
Sep 13, 2017 | 112.30 | 113.84 | 112.01 | 113.34 | 552,625 | +0.99(+0.88%) |
Sep 12, 2017 | 112.70 | 112.91 | 111.27 | 112.35 | 564,742 | -0.35(-0.31%) |
Sep 11, 2017 | 113.71 | 113.80 | 112.32 | 112.70 | 829,619 | +0.07(+0.06%) |
Sep 08, 2017 | 112.49 | 114.40 | 112.28 | 112.63 | 1,062,571 | +1.21(+1.09%) |
Sep 07, 2017 | 111.45 | 111.89 | 111.09 | 111.42 | 437,497 | +0.40(+0.36%) |
Sep 06, 2017 | 110.43 | 111.19 | 109.94 | 111.02 | 677,983 | +1.00(+0.91%) |
Sep 05, 2017 | 111.88 | 109.44 | 110.02 | 952,750 | -0.87(-0.78%) | |
Sep 01, 2017 | 111.89 | 112.58 | 109.09 | 110.89 | 1,055,766 | -0.98(-0.88%) |
Aug 31, 2017 | 110.50 | 112.19 | 110.27 | 111.87 | 881,606 | +1.70(+1.54%) |
Aug 30, 2017 | 109.07 | 110.42 | 108.81 | 110.17 | 624,272 | +1.12(+1.03%) |
Aug 29, 2017 | 108.47 | 109.48 | 107.70 | 109.05 | 706,406 | +0.02(+0.02%) |
Aug 28, 2017 | 109.00 | 109.67 | 108.48 | 109.03 | 526,064 | +0.32(+0.29%) |
Aug 25, 2017 | 109.42 | 109.81 | 108.35 | 108.71 | 469,913 | -0.46(-0.42%) |
Aug 24, 2017 | 108.42 | 109.30 | 108.04 | 109.17 | 827,128 | +1.11(+1.03%) |
Aug 23, 2017 | 108.53 | 108.87 | 107.64 | 108.06 | 406,669 | -0.85(-0.78%) |
Aug 22, 2017 | 108.50 | 109.39 | 108.48 | 108.91 | 761,249 | +1.47(+1.37%) |
Aug 21, 2017 | 107.24 | 107.64 | 106.31 | 107.44 | 471,848 | +0.15(+0.14%) |
Aug 18, 2017 | 106.83 | 107.99 | 106.49 | 107.29 | 622,180 | +0.47(+0.44%) |
Aug 17, 2017 | 108.93 | 108.98 | 106.60 | 106.82 | 884,846 | -2.07(-1.90%) |
Aug 16, 2017 | 108.52 | 109.00 | 108.01 | 108.89 | 771,993 | +1.13(+1.05%) |
Aug 15, 2017 | 107.97 | 108.44 | 107.20 | 107.76 | 704,336 | -0.49(-0.45%) |
Aug 14, 2017 | 107.01 | 109.00 | 106.99 | 108.25 | 938,192 | +2.31(+2.18%) |
Aug 11, 2017 | 105.38 | 107.02 | 105.35 | 105.94 | 940,773 | +0.95(+0.90%) |
Aug 10, 2017 | 106.88 | 106.88 | 104.91 | 104.99 | 895,597 | -2.43(-2.26%) |
Aug 09, 2017 | 106.00 | 107.54 | 105.68 | 107.42 | 903,357 | +0.96(+0.90%) |
Aug 08, 2017 | 106.26 | 107.20 | 105.56 | 106.46 | 753,170 | -0.37(-0.35%) |
Aug 07, 2017 | 106.81 | 106.93 | 106.10 | 106.83 | 779,877 | +0.69(+0.65%) |
Aug 04, 2017 | 106.25 | 106.65 | 105.42 | 106.14 | 493,514 | +0.05(+0.05%) |
Aug 03, 2017 | 105.79 | 106.30 | 104.84 | 106.09 | 671,869 | +0.75(+0.71%) |
Aug 02, 2017 | 107.00 | 107.17 | 104.60 | 105.34 | 1,002,512 | -1.65(-1.54%) |
Aug 01, 2017 | 105.84 | 107.12 | 105.34 | 106.99 | 1,080,930 | +1.21(+1.14%) |
Jul 31, 2017 | 106.60 | 106.98 | 104.98 | 105.78 | 1,094,013 | -0.79(-0.74%) |
Jul 28, 2017 | 106.26 | 107.44 | 105.90 | 106.57 | 669,254 | +0.15(+0.14%) |
Jul 27, 2017 | 107.65 | 107.88 | 104.33 | 106.42 | 1,817,873 | -1.15(-1.07%) |
Jul 26, 2017 | 106.28 | 107.82 | 106.20 | 107.57 | 1,134,301 | +1.23(+1.16%) |
Jul 25, 2017 | 106.74 | 107.00 | 106.28 | 106.34 | 1,107,677 | -0.40(-0.37%) |
Jul 24, 2017 | 107.19 | 107.71 | 106.23 | 106.74 | 1,360,906 | +0.35(+0.33%) |
Jul 21, 2017 | 106.43 | 107.75 | 106.00 | 106.39 | 1,954,372 | -1.02(-0.95%) |
Jul 20, 2017 | 108.80 | 109.99 | 105.79 | 107.41 | 4,329,728 | -8.31(-7.18%) |
Jul 19, 2017 | 115.00 | 116.63 | 114.94 | 115.72 | 1,614,503 | +1.07(+0.93%) |
Jul 18, 2017 | 114.52 | 114.71 | 113.41 | 114.65 | 1,004,563 | +0.33(+0.29%) |
Jul 17, 2017 | 113.96 | 114.37 | 113.11 | 114.32 | 601,153 | +0.24(+0.21%) |
Jul 14, 2017 | 113.84 | 114.38 | 113.34 | 114.08 | 866,106 | +0.07(+0.06%) |
Jul 13, 2017 | 114.51 | 114.62 | 113.51 | 114.01 | 658,311 | -0.48(-0.42%) |
Jul 12, 2017 | 113.95 | 114.79 | 113.50 | 114.49 | 872,070 | +1.46(+1.29%) |
Jul 11, 2017 | 112.04 | 113.17 | 111.69 | 113.03 | 987,096 | +1.18(+1.05%) |
Jul 10, 2017 | 111.68 | 112.93 | 111.37 | 111.85 | 859,730 | +0.41(+0.37%) |
Jul 07, 2017 | 109.21 | 112.13 | 109.21 | 111.44 | 895,400 | +1.58(+1.44%) |
Jul 06, 2017 | 110.14 | 108.70 | 109.86 | 941,974 | -0.48(-0.44%) | |
Jul 05, 2017 | 109.50 | 110.83 | 108.94 | 110.34 | 962,481 | +2.24(+2.07%) |
Jul 03, 2017 | 110.26 | 108.07 | 108.10 | 574,183 | -0.98(-0.90%) | |
Jun 30, 2017 | 110.26 | 110.32 | 109.03 | 109.08 | 1,019,660 | -0.51(-0.47%) |
Jun 29, 2017 | 111.87 | 112.12 | 108.80 | 109.59 | 967,056 | -2.81(-2.50%) |
Jun 28, 2017 | 111.80 | 112.48 | 111.30 | 112.40 | 969,422 | +1.18(+1.06%) |
Jun 27, 2017 | 112.35 | 112.54 | 110.44 | 111.22 | 1,026,155 | -1.35(-1.20%) |
Jun 26, 2017 | 114.62 | 114.84 | 112.36 | 112.57 | 752,918 | -1.38(-1.21%) |
Jun 23, 2017 | 114.28 | 113.95 | 895,430 | +0.44(+0.39%) | ||
Jun 22, 2017 | 113.20 | 113.83 | 112.08 | 113.51 | 1,365,889 | +0.94(+0.84%) |
Jun 21, 2017 | 111.35 | 112.82 | 111.00 | 112.57 | 837,318 | +1.40(+1.26%) |
Jun 20, 2017 | 111.91 | 112.51 | 111.12 | 111.17 | 760,483 | -0.60(-0.54%) |
Jun 19, 2017 | 110.51 | 111.92 | 110.44 | 111.77 | 759,532 | +1.77(+1.61%) |
Jun 16, 2017 | 110.07 | 110.71 | 109.40 | 110.00 | 1,384,208 | -0.18(-0.16%) |
Jun 15, 2017 | 109.98 | 110.50 | 109.05 | 110.18 | 690,771 | -0.91(-0.82%) |
Jun 14, 2017 | 111.62 | 112.32 | 110.08 | 111.09 | 1,009,358 | +0.03(+0.03%) |
Jun 13, 2017 | 110.03 | 111.07 | 109.68 | 111.06 | 947,851 | +1.40(+1.28%) |
Jun 12, 2017 | 110.16 | 110.30 | 107.26 | 109.66 | 1,865,095 | -1.14(-1.03%) |
Jun 09, 2017 | 115.26 | 115.55 | 109.45 | 110.80 | 1,338,728 | -4.67(-4.04%) |
Jun 08, 2017 | 115.36 | 115.87 | 114.15 | 115.47 | 722,539 | +0.52(+0.45%) |
Jun 07, 2017 | 114.42 | 115.13 | 113.71 | 114.95 | 1,076,865 | +1.24(+1.09%) |
Jun 06, 2017 | 113.53 | 114.04 | 113.20 | 113.71 | 849,442 | +0.24(+0.21%) |
Jun 05, 2017 | 113.92 | 114.02 | 112.85 | 113.47 | 630,082 | +0.61(+0.54%) |
Jun 02, 2017 | 112.13 | 113.32 | 112.00 | 112.86 | 961,366 | +1.27(+1.14%) |
Jun 01, 2017 | 112.35 | 112.57 | 110.57 | 111.59 | 1,626,585 | -0.46(-0.41%) |
May 31, 2017 | 112.00 | 112.83 | 110.67 | 112.05 | 2,068,720 | +0.63(+0.57%) |
May 30, 2017 | 111.30 | 112.17 | 110.80 | 111.42 | 1,469,886 | +0.21(+0.19%) |
May 26, 2017 | 111.16 | 111.87 | 110.78 | 111.21 | 642,615 | -0.19(-0.17%) |
May 25, 2017 | 110.21 | 112.04 | 110.21 | 111.40 | 873,259 | +1.45(+1.32%) |
May 24, 2017 | 109.85 | 110.02 | 109.38 | 109.95 | 864,470 | +0.33(+0.30%) |
May 23, 2017 | 109.88 | 110.29 | 109.01 | 109.62 | 675,854 | +0.05(+0.05%) |
May 22, 2017 | 108.59 | 109.85 | 108.59 | 109.57 | 695,745 | +1.14(+1.05%) |
May 19, 2017 | 108.65 | 109.16 | 108.24 | 108.43 | 871,831 | -0.26(-0.24%) |
May 18, 2017 | 108.37 | 109.16 | 107.39 | 108.69 | 838,537 | +0.31(+0.29%) |
May 17, 2017 | 109.86 | 110.30 | 108.30 | 108.38 | 971,472 | -2.09(-1.89%) |
May 16, 2017 | 110.84 | 111.24 | 109.62 | 110.47 | 1,180,779 | +0.11(+0.10%) |
May 15, 2017 | 110.50 | 110.86 | 108.26 | 110.36 | 2,616,805 | +2.76(+2.57%) |
May 12, 2017 | 106.01 | 107.61 | 105.76 | 107.60 | 963,293 | +1.88(+1.78%) |
May 11, 2017 | 105.57 | 106.32 | 105.20 | 105.72 | 633,552 | -0.33(-0.31%) |
May 10, 2017 | 106.04 | 106.21 | 105.62 | 106.05 | 707,405 | +0.01(+0.01%) |
May 09, 2017 | 106.18 | 106.30 | 106.00 | 106.04 | 656,591 | -0.28(-0.26%) |
May 08, 2017 | 105.67 | 106.38 | 105.50 | 106.32 | 735,680 | +0.32(+0.30%) |
May 05, 2017 | 106.10 | 106.37 | 105.29 | 106.00 | 720,353 | -0.25(-0.24%) |
May 04, 2017 | 104.87 | 106.28 | 104.60 | 106.25 | 909,872 | +1.87(+1.79%) |
May 03, 2017 | 104.70 | 104.82 | 104.05 | 104.38 | 671,444 | -0.06(-0.06%) |
May 02, 2017 | 104.11 | 105.04 | 103.70 | 104.44 | 747,236 | +0.63(+0.61%) |
May 01, 2017 | 104.04 | 104.39 | 103.40 | 103.81 | 1,232,444 | -0.20(-0.19%) |
Apr 28, 2017 | 105.19 | 105.48 | 103.11 | 104.01 | 1,121,975 | -0.38(-0.36%) |
Apr 27, 2017 | 103.00 | 105.20 | 102.00 | 104.39 | 1,603,395 | +0.17(+0.16%) |
Apr 26, 2017 | 105.01 | 105.35 | 103.78 | 104.22 | 2,060,751 | -1.14(-1.08%) |
Apr 25, 2017 | 104.70 | 105.71 | 104.56 | 105.36 | 914,461 | +0.98(+0.94%) |
Apr 24, 2017 | 104.87 | 105.72 | 103.45 | 104.38 | 1,041,587 | +0.97(+0.94%) |
Apr 21, 2017 | 103.10 | 103.54 | 102.72 | 103.41 | 1,035,638 | +0.77(+0.75%) |
Apr 20, 2017 | 102.87 | 102.92 | 102.06 | 102.64 | 778,033 | -0.18(-0.18%) |
Apr 19, 2017 | 102.91 | 103.01 | 102.50 | 102.82 | 1,127,040 | +0.35(+0.34%) |
Apr 18, 2017 | 104.45 | 104.45 | 102.27 | 102.47 | 1,625,976 | -0.63(-0.61%) |
Apr 17, 2017 | 103.35 | 104.06 | 102.87 | 103.10 | 1,253,959 | -0.43(-0.42%) |
Apr 13, 2017 | 103.85 | 104.64 | 103.26 | 103.53 | 888,785 | -0.47(-0.45%) |
Apr 12, 2017 | 103.94 | 104.41 | 103.54 | 104.00 | 946,626 | +0.64(+0.62%) |
Apr 11, 2017 | 103.35 | 103.63 | 102.18 | 103.36 | 489,554 | +0.06(+0.06%) |
Apr 10, 2017 | 103.23 | 103.62 | 102.88 | 103.30 | 485,071 | +0.14(+0.14%) |
Apr 07, 2017 | 102.85 | 103.35 | 102.55 | 103.16 | 561,806 | +0.56(+0.55%) |
Apr 06, 2017 | 102.93 | 103.14 | 102.28 | 102.60 | 620,841 | -0.27(-0.26%) |
Apr 05, 2017 | 103.14 | 103.75 | 102.60 | 102.87 | 738,394 | +0.07(+0.07%) |
Apr 04, 2017 | 103.01 | 103.50 | 102.71 | 102.80 | 474,299 | -0.41(-0.40%) |
Apr 03, 2017 | 102.74 | 103.31 | 102.17 | 103.21 | 1,530,593 | +0.55(+0.54%) |
Mar 31, 2017 | 102.98 | 103.08 | 102.45 | 102.66 | 950,799 | -0.46(-0.45%) |
Mar 30, 2017 | 103.40 | 103.99 | 102.92 | 103.12 | 526,512 | -0.30(-0.29%) |
Mar 29, 2017 | 103.66 | 104.20 | 103.02 | 103.42 | 708,184 | -0.37(-0.36%) |
Mar 28, 2017 | 103.89 | 104.20 | 103.36 | 103.79 | 880,850 | +0.08(+0.08%) |
Mar 27, 2017 | 102.56 | 103.99 | 102.15 | 103.71 | 858,628 | +0.33(+0.32%) |
Mar 24, 2017 | 103.87 | 104.35 | 103.15 | 103.38 | 1,164,260 | -0.02(-0.02%) |
Mar 23, 2017 | 102.80 | 103.92 | 102.43 | 103.40 | 1,129,462 | +0.56(+0.54%) |
Mar 22, 2017 | 100.95 | 103.25 | 100.68 | 102.84 | 1,344,474 | +1.73(+1.71%) |
Mar 21, 2017 | 101.80 | 102.05 | 101.06 | 101.11 | 1,366,208 | -0.58(-0.57%) |
Mar 20, 2017 | 101.61 | 102.05 | 101.30 | 101.69 | 836,562 | +0.27(+0.27%) |
Mar 17, 2017 | 102.09 | 102.24 | 101.27 | 101.42 | 1,330,723 | -0.50(-0.49%) |
Mar 16, 2017 | 100.90 | 102.13 | 100.51 | 101.92 | 1,228,344 | +1.19(+1.18%) |
Mar 15, 2017 | 99.47 | 100.85 | 99.33 | 100.73 | 644,783 | +1.19(+1.20%) |
Mar 14, 2017 | 99.90 | 100.39 | 99.47 | 99.54 | 698,717 | -0.86(-0.86%) |
Mar 13, 2017 | 99.97 | 100.46 | 99.64 | 100.40 | 815,233 | +0.48(+0.48%) |
Mar 10, 2017 | 99.41 | 100.04 | 98.86 | 99.92 | 732,527 | +1.12(+1.13%) |
Mar 09, 2017 | 99.65 | 99.78 | 98.52 | 98.80 | 762,897 | -1.00(-1.00%) |
Mar 08, 2017 | 98.59 | 100.08 | 98.54 | 99.80 | 909,426 | +1.12(+1.13%) |
Mar 07, 2017 | 98.63 | 99.49 | 98.54 | 98.68 | 738,033 | -0.28(-0.28%) |
Mar 06, 2017 | 98.84 | 99.56 | 98.60 | 98.96 | 692,509 | -0.40(-0.40%) |
Mar 03, 2017 | 99.20 | 99.76 | 98.80 | 99.36 | 873,540 | +0.19(+0.19%) |
Mar 02, 2017 | 99.56 | 99.57 | 98.76 | 99.17 | 950,521 | -0.17(-0.17%) |
Mar 01, 2017 | 98.98 | 99.92 | 98.25 | 99.34 | 1,299,183 | +0.43(+0.43%) |
Feb 28, 2017 | 99.20 | 99.43 | 98.59 | 98.91 | 1,005,374 | -0.31(-0.31%) |
Feb 27, 2017 | 99.53 | 99.95 | 98.25 | 99.22 | 1,385,847 | -0.23(-0.23%) |
Feb 24, 2017 | 99.20 | 99.76 | 98.51 | 99.45 | 1,773,646 | -0.36(-0.36%) |
Feb 23, 2017 | 100.94 | 101.06 | 99.76 | 99.81 | 1,324,437 | -0.75(-0.75%) |
Feb 22, 2017 | 101.12 | 101.32 | 100.53 | 100.56 | 783,096 | -0.55(-0.54%) |
Feb 21, 2017 | 101.31 | 101.36 | 100.43 | 101.11 | 1,535,617 | -0.10(-0.10%) |
Feb 17, 2017 | 101.21 | 101.21 | 101.21 | 0 | +0.21(+0.21%) | |
Feb 16, 2017 | 100.70 | 101.35 | 100.63 | 101.00 | 869,530 | +0.15(+0.15%) |
Feb 15, 2017 | 101.00 | 101.31 | 100.30 | 100.85 | 1,107,626 | -0.12(-0.12%) |
Feb 14, 2017 | 100.38 | 101.47 | 100.30 | 100.97 | 678,287 | +0.03(+0.03%) |
Feb 13, 2017 | 101.77 | 101.77 | 100.27 | 100.94 | 782,946 | -0.25(-0.25%) |
Feb 10, 2017 | 100.25 | 101.63 | 100.19 | 101.19 | 1,057,629 | +0.74(+0.74%) |
Feb 09, 2017 | 99.68 | 100.53 | 99.58 | 100.45 | 1,378,837 | +0.89(+0.89%) |
Feb 08, 2017 | 100.45 | 100.63 | 98.99 | 99.56 | 1,521,362 | -0.71(-0.71%) |
Feb 07, 2017 | 100.52 | 100.87 | 99.13 | 100.27 | 2,214,183 | +1.31(+1.32%) |
Feb 06, 2017 | 98.82 | 99.27 | 98.30 | 98.96 | 1,661,492 | -0.44(-0.44%) |
Feb 03, 2017 | 98.69 | 99.57 | 98.20 | 99.40 | 1,399,580 | +0.97(+0.99%) |
Feb 02, 2017 | 97.33 | 98.71 | 97.26 | 98.43 | 972,488 | +0.52(+0.53%) |
Feb 01, 2017 | 98.56 | 98.85 | 97.31 | 97.91 | 1,281,662 | -0.86(-0.87%) |
Jan 31, 2017 | 98.54 | 99.38 | 98.24 | 98.77 | 1,059,399 | +0.32(+0.33%) |
Jan 30, 2017 | 99.21 | 99.21 | 97.74 | 98.45 | 1,345,603 | -1.01(-1.02%) |
Jan 27, 2017 | 98.00 | 99.69 | 97.50 | 99.46 | 2,338,333 | +1.31(+1.33%) |
Jan 26, 2017 | 96.60 | 98.49 | 96.60 | 98.15 | 1,555,187 | +1.52(+1.57%) |
Jan 25, 2017 | 99.74 | 99.74 | 96.25 | 96.63 | 2,345,616 | -2.26(-2.29%) |
Jan 24, 2017 | 98.07 | 99.36 | 97.36 | 98.89 | 2,012,990 | +1.10(+1.12%) |
Jan 23, 2017 | 97.27 | 98.25 | 96.64 | 97.79 | 1,941,583 | +0.00(+0.00%) |
Jan 20, 2017 | 96.99 | 97.89 | 96.30 | 97.79 | 2,354,085 | +1.45(+1.51%) |
Jan 19, 2017 | 95.00 | 97.92 | 94.50 | 96.34 | 7,119,667 | +6.73(+7.51%) |
Jan 18, 2017 | 90.90 | 90.90 | 88.91 | 89.61 | 2,928,593 | -0.78(-0.86%) |
Jan 17, 2017 | 90.57 | 90.89 | 89.82 | 90.39 | 1,588,544 | -0.32(-0.35%) |
Jan 13, 2017 | 90.71 | 90.71 | 90.71 | 0 | +1.52(+1.70%) | |
Jan 12, 2017 | 88.35 | 89.25 | 87.70 | 89.19 | 1,131,071 | +0.70(+0.79%) |
Jan 11, 2017 | 88.48 | 89.27 | 88.28 | 88.49 | 2,276,046 | +0.28(+0.32%) |
Jan 10, 2017 | 87.19 | 88.93 | 87.05 | 88.21 | 1,681,453 | +1.01(+1.16%) |
Jan 09, 2017 | 87.33 | 87.64 | 86.89 | 87.20 | 1,104,937 | -0.04(-0.05%) |
Jan 06, 2017 | 86.66 | 87.75 | 85.61 | 87.24 | 1,876,180 | +0.58(+0.67%) |
Jan 05, 2017 | 84.68 | 86.73 | 84.60 | 86.66 | 1,144,867 | +1.74(+2.05%) |
Jan 04, 2017 | 84.52 | 85.27 | 84.00 | 84.92 | 1,896,696 | +0.35(+0.41%) |
Jan 03, 2017 | 84.73 | 85.24 | 84.01 | 84.57 | 1,318,479 | +0.11(+0.13%) |
Dec 30, 2016 | 84.46 | 84.46 | 84.46 | 0 | -0.59(-0.69%) | |
Dec 29, 2016 | 84.89 | 86.13 | 84.59 | 85.05 | 1,140,390 | -0.13(-0.15%) |
Dec 28, 2016 | 86.25 | 86.47 | 85.02 | 85.18 | 729,709 | -1.15(-1.33%) |
Dec 27, 2016 | 85.16 | 86.70 | 85.01 | 86.33 | 788,805 | +1.44(+1.70%) |
Dec 23, 2016 | 84.89 | 84.89 | 84.89 | 0 | -0.06(-0.07%) | |
Dec 22, 2016 | 85.93 | 85.97 | 84.50 | 84.95 | 1,262,018 | -0.71(-0.83%) |
Dec 21, 2016 | 85.69 | 86.00 | 85.24 | 85.66 | 947,548 | -0.24(-0.28%) |
Dec 20, 2016 | 85.70 | 86.53 | 85.50 | 85.90 | 1,095,892 | +0.52(+0.61%) |
Dec 19, 2016 | 85.22 | 85.62 | 85.00 | 85.38 | 787,600 | +0.39(+0.46%) |
Dec 16, 2016 | 85.46 | 86.17 | 84.64 | 84.99 | 1,562,288 | -0.06(-0.07%) |
Dec 15, 2016 | 84.81 | 85.83 | 84.60 | 85.05 | 1,366,449 | +0.13(+0.15%) |
Dec 14, 2016 | 84.39 | 85.27 | 84.33 | 84.92 | 1,135,598 | +0.34(+0.40%) |
Dec 13, 2016 | 84.78 | 85.31 | 84.05 | 84.58 | 1,179,989 | -0.06(-0.07%) |
Dec 12, 2016 | 85.18 | 85.18 | 84.24 | 84.64 | 748,288 | -0.58(-0.68%) |
Dec 09, 2016 | 84.29 | 85.39 | 84.00 | 85.22 | 844,907 | +0.63(+0.74%) |
Dec 08, 2016 | 84.72 | 85.41 | 84.55 | 84.59 | 841,466 | +0.00(+0.00%) |
Dec 07, 2016 | 83.89 | 84.67 | 83.10 | 84.59 | 766,603 | +0.74(+0.88%) |
Dec 06, 2016 | 83.69 | 83.87 | 82.00 | 83.85 | 992,544 | +0.49(+0.59%) |
Dec 05, 2016 | 81.99 | 83.91 | 81.89 | 83.36 | 1,174,578 | +1.47(+1.80%) |
Dec 02, 2016 | 81.20 | 83.00 | 80.78 | 81.89 | 1,043,270 | +0.58(+0.71%) |
Dec 01, 2016 | 82.28 | 82.51 | 81.21 | 81.31 | 2,050,552 | -1.02(-1.24%) |
Nov 30, 2016 | 81.85 | 82.59 | 81.61 | 82.33 | 1,316,722 | +0.74(+0.91%) |
Nov 29, 2016 | 82.36 | 82.92 | 81.39 | 81.59 | 1,318,226 | -0.94(-1.14%) |
Nov 28, 2016 | 82.94 | 83.35 | 82.44 | 82.53 | 956,497 | -0.70(-0.84%) |
Nov 25, 2016 | 83.38 | 83.59 | 83.08 | 83.23 | 327,752 | +0.20(+0.24%) |
Nov 23, 2016 | 83.03 | 83.03 | 83.03 | 0 | -0.71(-0.85%) | |
Nov 22, 2016 | 83.00 | 84.49 | 82.22 | 83.74 | 1,214,936 | -0.22(-0.26%) |
Nov 21, 2016 | 83.84 | 84.35 | 83.59 | 83.96 | 774,092 | +0.55(+0.66%) |
Nov 18, 2016 | 83.84 | 84.21 | 83.36 | 83.41 | 708,617 | -0.39(-0.47%) |
Nov 17, 2016 | 83.06 | 83.90 | 82.38 | 83.80 | 824,628 | +0.65(+0.78%) |
Nov 16, 2016 | 82.08 | 83.16 | 82.08 | 83.15 | 1,553,641 | +0.45(+0.54%) |
Nov 15, 2016 | 84.28 | 84.75 | 82.66 | 82.70 | 1,830,442 | -1.37(-1.63%) |
Nov 14, 2016 | 84.07 | 84.95 | 83.19 | 84.07 | 954,659 | -0.37(-0.44%) |
Nov 11, 2016 | 84.99 | 85.25 | 83.77 | 84.44 | 1,792,431 | -0.71(-0.83%) |
Nov 10, 2016 | 84.82 | 85.85 | 84.34 | 85.15 | 1,218,120 | +0.37(+0.44%) |
Nov 09, 2016 | 82.40 | 85.47 | 81.45 | 84.78 | 1,827,397 | +1.38(+1.65%) |
Nov 08, 2016 | 83.84 | 83.96 | 82.80 | 83.40 | 1,356,690 | -0.72(-0.86%) |
Nov 07, 2016 | 83.74 | 84.33 | 83.00 | 84.12 | 1,257,604 | +1.47(+1.78%) |
Nov 04, 2016 | 82.03 | 83.31 | 81.98 | 82.65 | 924,871 | -0.18(-0.22%) |
Nov 03, 2016 | 83.42 | 83.96 | 82.74 | 82.83 | 963,903 | -0.50(-0.60%) |
Nov 02, 2016 | 83.00 | 84.14 | 82.71 | 83.33 | 1,425,083 | +0.23(+0.28%) |
Nov 01, 2016 | 84.28 | 84.85 | 81.79 | 83.10 | 3,322,638 | -1.46(-1.73%) |
Oct 31, 2016 | 83.74 | 84.98 | 82.79 | 84.56 | 3,960,135 | +3.58(+4.42%) |
Oct 28, 2016 | 78.98 | 81.08 | 78.78 | 80.98 | 3,612,067 | +1.93(+2.44%) |
Oct 27, 2016 | 79.00 | 79.38 | 78.86 | 79.05 | 1,302,368 | +0.20(+0.25%) |
Oct 26, 2016 | 78.42 | 78.97 | 78.31 | 78.85 | 1,011,256 | +0.33(+0.42%) |
Oct 25, 2016 | 78.45 | 78.73 | 78.15 | 78.52 | 934,282 | +0.14(+0.18%) |
Oct 24, 2016 | 77.83 | 78.49 | 77.77 | 78.38 | 756,832 | +0.71(+0.91%) |
Oct 21, 2016 | 77.36 | 77.88 | 76.87 | 77.67 | 788,845 | +0.57(+0.74%) |
Oct 20, 2016 | 77.36 | 77.42 | 76.68 | 77.10 | 893,346 | -0.08(-0.10%) |
Oct 19, 2016 | 77.34 | 77.54 | 76.98 | 77.18 | 808,637 | -0.05(-0.06%) |
Oct 18, 2016 | 76.75 | 77.51 | 76.57 | 77.23 | 828,940 | +1.03(+1.35%) |
Oct 17, 2016 | 75.84 | 76.48 | 75.65 | 76.20 | 1,024,575 | +0.03(+0.04%) |
Oct 14, 2016 | 76.53 | 77.49 | 76.00 | 76.17 | 1,175,661 | -0.18(-0.24%) |
Oct 13, 2016 | 76.50 | 76.56 | 75.42 | 76.35 | 1,110,192 | -0.42(-0.55%) |
Oct 12, 2016 | 75.03 | 77.10 | 74.34 | 76.77 | 1,653,512 | +0.14(+0.18%) |
Oct 11, 2016 | 77.59 | 77.64 | 76.56 | 76.63 | 1,133,685 | -0.96(-1.24%) |
Oct 10, 2016 | 78.50 | 78.51 | 77.50 | 77.59 | 1,163,172 | -0.48(-0.61%) |
Oct 07, 2016 | 78.13 | 79.06 | 77.80 | 78.07 | 1,415,972 | +0.31(+0.40%) |
Oct 06, 2016 | 78.38 | 78.69 | 77.19 | 77.76 | 2,698,886 | -0.93(-1.18%) |
Oct 05, 2016 | 78.20 | 79.34 | 78.01 | 78.69 | 1,260,843 | +0.51(+0.65%) |
Oct 04, 2016 | 77.54 | 78.62 | 77.54 | 78.18 | 1,852,955 | +0.61(+0.79%) |