Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 111.40 | 111.80 | 110.58 | 110.93 | 320,708 | -0.44(-0.40%) |
Sep 28, 2017 | 111.21 | 111.61 | 110.85 | 111.37 | 310,296 | +0.21(+0.19%) |
Sep 27, 2017 | 110.88 | 111.70 | 110.41 | 111.17 | 229,177 | +0.65(+0.58%) |
Sep 26, 2017 | 110.79 | 111.17 | 110.34 | 110.52 | 270,420 | -0.16(-0.14%) |
Sep 25, 2017 | 109.56 | 110.72 | 109.55 | 110.68 | 210,826 | +0.95(+0.87%) |
Sep 22, 2017 | 109.19 | 110.21 | 109.19 | 109.72 | 185,844 | +0.52(+0.47%) |
Sep 21, 2017 | 109.97 | 110.14 | 109.11 | 109.21 | 255,073 | -0.80(-0.72%) |
Sep 20, 2017 | 108.71 | 110.12 | 108.33 | 110.00 | 371,428 | +2.70(+2.52%) |
Sep 19, 2017 | 107.18 | 108.11 | 106.85 | 107.30 | 250,109 | +0.11(+0.10%) |
Sep 18, 2017 | 106.18 | 107.32 | 106.17 | 107.19 | 205,435 | +1.22(+1.15%) |
Sep 15, 2017 | 105.32 | 106.39 | 105.01 | 105.97 | 841,479 | +0.33(+0.31%) |
Sep 14, 2017 | 105.96 | 106.05 | 105.20 | 105.64 | 354,224 | +0.25(+0.24%) |
Sep 13, 2017 | 105.63 | 106.16 | 105.13 | 105.39 | 274,092 | -0.19(-0.18%) |
Sep 12, 2017 | 104.47 | 105.81 | 104.24 | 105.58 | 279,262 | +1.43(+1.38%) |
Sep 11, 2017 | 103.11 | 104.81 | 103.11 | 104.14 | 307,370 | +1.57(+1.53%) |
Sep 08, 2017 | 101.57 | 103.07 | 101.56 | 102.57 | 277,026 | +0.29(+0.28%) |
Sep 07, 2017 | 102.28 | 102.95 | 100.86 | 102.28 | 408,018 | -0.21(-0.20%) |
Sep 06, 2017 | 102.26 | 102.95 | 101.42 | 102.49 | 405,618 | +0.31(+0.30%) |
Sep 05, 2017 | 103.32 | 103.76 | 101.24 | 102.18 | 306,022 | -1.05(-1.02%) |
Sep 01, 2017 | 102.30 | 103.75 | 102.30 | 103.23 | 335,256 | +0.91(+0.89%) |
Aug 31, 2017 | 102.05 | 102.61 | 101.29 | 102.32 | 302,829 | +0.61(+0.60%) |
Aug 30, 2017 | 101.52 | 101.82 | 100.60 | 101.71 | 252,302 | +0.31(+0.30%) |
Aug 29, 2017 | 101.76 | 102.17 | 100.32 | 101.40 | 451,576 | -0.81(-0.79%) |
Aug 28, 2017 | 102.36 | 102.83 | 101.91 | 102.21 | 298,682 | +0.32(+0.31%) |
Aug 25, 2017 | 101.80 | 102.42 | 100.97 | 101.89 | 524,005 | +0.25(+0.25%) |
Aug 24, 2017 | 102.77 | 103.64 | 101.43 | 101.64 | 642,154 | -0.38(-0.37%) |
Aug 23, 2017 | 104.85 | 105.15 | 101.80 | 102.01 | 1,131,368 | -2.37(-2.27%) |
Aug 22, 2017 | 108.64 | 109.30 | 104.12 | 104.38 | 2,863,566 | -12.75(-10.89%) |
Aug 21, 2017 | 116.01 | 117.79 | 116.01 | 117.13 | 502,911 | +0.93(+0.80%) |
Aug 18, 2017 | 116.62 | 117.95 | 114.46 | 116.20 | 279,001 | -1.00(-0.85%) |
Aug 17, 2017 | 118.76 | 119.12 | 116.86 | 117.20 | 315,566 | -2.29(-1.91%) |
Aug 16, 2017 | 119.73 | 120.80 | 118.81 | 119.49 | 238,340 | -0.52(-0.44%) |
Aug 15, 2017 | 121.22 | 121.61 | 120.00 | 120.01 | 204,636 | -1.26(-1.04%) |
Aug 14, 2017 | 120.00 | 121.79 | 119.63 | 121.28 | 253,373 | +2.04(+1.71%) |
Aug 11, 2017 | 118.67 | 119.96 | 116.87 | 119.24 | 250,576 | +0.89(+0.75%) |
Aug 10, 2017 | 119.41 | 119.99 | 117.81 | 118.35 | 171,906 | -1.58(-1.32%) |
Aug 09, 2017 | 119.36 | 120.36 | 119.25 | 119.93 | 172,959 | +0.08(+0.07%) |
Aug 08, 2017 | 120.21 | 121.06 | 119.29 | 119.85 | 289,638 | -0.72(-0.60%) |
Aug 07, 2017 | 119.69 | 120.86 | 118.96 | 120.56 | 178,694 | +0.74(+0.62%) |
Aug 04, 2017 | 120.41 | 118.68 | 119.83 | 183,601 | +0.78(+0.65%) | |
Aug 03, 2017 | 119.38 | 119.63 | 118.35 | 119.05 | 184,020 | -0.44(-0.37%) |
Aug 02, 2017 | 118.45 | 119.57 | 117.48 | 119.49 | 256,869 | +1.05(+0.88%) |
Aug 01, 2017 | 118.91 | 119.47 | 118.26 | 118.44 | 323,927 | -0.16(-0.13%) |
Jul 31, 2017 | 116.96 | 118.87 | 116.00 | 118.60 | 361,342 | +1.91(+1.64%) |
Jul 28, 2017 | 116.95 | 116.99 | 115.54 | 116.69 | 200,989 | -0.73(-0.62%) |
Jul 27, 2017 | 116.22 | 118.55 | 115.95 | 117.42 | 291,745 | +1.20(+1.03%) |
Jul 26, 2017 | 118.17 | 118.50 | 116.13 | 116.22 | 207,975 | -1.91(-1.62%) |
Jul 25, 2017 | 117.29 | 118.52 | 116.60 | 118.14 | 423,682 | +1.11(+0.95%) |
Jul 24, 2017 | 115.61 | 117.26 | 115.61 | 117.03 | 322,779 | +1.24(+1.07%) |
Jul 21, 2017 | 115.37 | 115.86 | 115.02 | 115.78 | 227,115 | +0.13(+0.11%) |
Jul 20, 2017 | 116.10 | 114.64 | 115.65 | 158,109 | +0.15(+0.13%) | |
Jul 19, 2017 | 113.92 | 115.58 | 113.64 | 115.50 | 190,102 | +1.76(+1.54%) |
Jul 18, 2017 | 114.64 | 114.65 | 113.47 | 113.75 | 225,648 | -1.02(-0.89%) |
Jul 17, 2017 | 114.48 | 115.72 | 113.77 | 114.77 | 289,243 | +0.71(+0.62%) |
Jul 14, 2017 | 114.22 | 114.66 | 113.90 | 114.06 | 193,545 | +0.04(+0.03%) |
Jul 13, 2017 | 114.44 | 114.97 | 113.02 | 114.02 | 282,996 | -1.05(-0.91%) |
Jul 12, 2017 | 115.11 | 116.13 | 115.01 | 115.06 | 258,530 | +0.37(+0.33%) |
Jul 11, 2017 | 112.50 | 114.76 | 111.75 | 114.69 | 494,496 | +2.11(+1.87%) |
Jul 10, 2017 | 112.39 | 113.53 | 112.10 | 112.58 | 388,137 | -0.19(-0.16%) |
Jul 07, 2017 | 111.52 | 113.01 | 111.36 | 112.77 | 335,453 | +1.35(+1.22%) |
Jul 06, 2017 | 112.28 | 113.49 | 110.59 | 111.41 | 854,895 | -1.46(-1.29%) |
Jul 05, 2017 | 113.11 | 113.84 | 112.22 | 112.87 | 418,498 | +0.58(+0.52%) |
Jul 03, 2017 | 113.85 | 114.08 | 112.26 | 112.29 | 190,320 | -1.01(-0.89%) |
Jun 30, 2017 | 111.75 | 114.17 | 111.64 | 113.30 | 341,813 | +2.10(+1.89%) |
Jun 29, 2017 | 113.12 | 113.14 | 110.58 | 111.20 | 568,953 | -1.92(-1.70%) |
Jun 28, 2017 | 113.12 | 113.96 | 107.76 | 113.12 | 333,761 | +0.62(+0.55%) |
Jun 27, 2017 | 114.08 | 114.16 | 112.50 | 112.51 | 508,184 | -1.47(-1.29%) |
Jun 26, 2017 | 114.04 | 114.19 | 113.10 | 113.98 | 563,965 | +0.20(+0.18%) |
Jun 23, 2017 | 114.54 | 113.78 | 816,690 | +1.60(+1.42%) | ||
Jun 22, 2017 | 110.81 | 112.24 | 110.07 | 112.18 | 559,072 | +1.35(+1.22%) |
Jun 21, 2017 | 111.02 | 111.49 | 110.08 | 110.83 | 539,991 | -0.09(-0.08%) |
Jun 20, 2017 | 110.91 | 111.43 | 110.27 | 110.92 | 530,944 | -0.35(-0.31%) |
Jun 19, 2017 | 110.11 | 111.34 | 110.11 | 111.26 | 614,399 | +1.34(+1.22%) |
Jun 16, 2017 | 110.04 | 110.79 | 109.08 | 109.93 | 714,386 | -0.01(-0.01%) |
Jun 15, 2017 | 108.00 | 110.59 | 108.00 | 109.94 | 723,285 | +1.33(+1.22%) |
Jun 14, 2017 | 109.47 | 109.70 | 107.92 | 108.61 | 725,042 | -0.78(-0.71%) |
Jun 13, 2017 | 108.38 | 109.67 | 107.82 | 109.39 | 584,731 | +1.51(+1.40%) |
Jun 12, 2017 | 107.52 | 108.08 | 106.34 | 107.87 | 578,164 | +0.21(+0.19%) |
Jun 09, 2017 | 108.26 | 109.41 | 107.44 | 107.67 | 315,693 | -0.41(-0.38%) |
Jun 08, 2017 | 107.08 | 108.62 | 106.53 | 108.08 | 400,776 | +1.35(+1.27%) |
Jun 07, 2017 | 108.33 | 108.33 | 106.17 | 106.72 | 322,724 | -1.43(-1.32%) |
Jun 06, 2017 | 108.65 | 108.98 | 107.27 | 108.15 | 529,580 | -0.84(-0.77%) |
Jun 05, 2017 | 109.62 | 109.70 | 108.52 | 108.99 | 420,175 | -0.60(-0.55%) |
Jun 02, 2017 | 110.28 | 110.95 | 108.81 | 109.59 | 538,937 | -0.08(-0.07%) |
Jun 01, 2017 | 108.46 | 109.67 | 107.86 | 109.67 | 493,233 | +1.45(+1.34%) |
May 31, 2017 | 110.97 | 111.07 | 108.20 | 108.22 | 465,198 | -2.62(-2.36%) |
May 30, 2017 | 111.20 | 111.83 | 110.16 | 110.83 | 259,658 | -0.79(-0.71%) |
May 26, 2017 | 111.93 | 112.97 | 110.61 | 111.63 | 239,567 | -0.64(-0.57%) |
May 25, 2017 | 113.08 | 114.29 | 111.45 | 112.26 | 356,512 | -0.50(-0.45%) |
May 24, 2017 | 113.70 | 115.00 | 112.66 | 112.77 | 618,395 | -0.64(-0.57%) |
May 23, 2017 | 121.09 | 121.09 | 111.91 | 113.41 | 1,314,884 | -8.71(-7.13%) |
May 22, 2017 | 121.04 | 122.52 | 120.09 | 122.12 | 348,684 | +1.64(+1.36%) |
May 19, 2017 | 119.57 | 121.00 | 118.95 | 120.48 | 193,416 | +1.45(+1.21%) |
May 18, 2017 | 118.31 | 119.81 | 111.67 | 119.04 | 188,540 | +0.08(+0.07%) |
May 17, 2017 | 120.51 | 120.96 | 118.82 | 118.95 | 143,467 | -3.15(-2.58%) |
May 16, 2017 | 121.46 | 122.44 | 120.98 | 122.10 | 210,804 | +1.19(+0.99%) |
May 15, 2017 | 121.03 | 121.67 | 120.67 | 120.91 | 168,885 | +0.42(+0.35%) |
May 12, 2017 | 120.72 | 120.98 | 119.31 | 120.49 | 112,493 | -0.60(-0.49%) |
May 11, 2017 | 121.27 | 121.44 | 119.21 | 121.09 | 183,678 | -0.50(-0.41%) |
May 10, 2017 | 119.37 | 121.70 | 119.02 | 121.59 | 309,968 | +2.25(+1.88%) |
May 09, 2017 | 119.51 | 120.20 | 118.82 | 119.35 | 244,335 | +0.08(+0.07%) |
May 08, 2017 | 119.64 | 120.87 | 119.01 | 119.26 | 232,489 | -0.35(-0.30%) |
May 05, 2017 | 119.31 | 120.66 | 118.56 | 119.62 | 203,041 | +0.45(+0.38%) |
May 04, 2017 | 118.04 | 119.27 | 117.37 | 119.17 | 193,227 | +1.14(+0.96%) |
May 03, 2017 | 117.54 | 118.17 | 116.15 | 118.03 | 193,032 | +0.20(+0.17%) |
May 02, 2017 | 117.17 | 117.91 | 115.39 | 117.84 | 239,340 | +0.61(+0.52%) |
May 01, 2017 | 116.91 | 118.62 | 116.04 | 117.23 | 223,122 | +0.57(+0.49%) |
Apr 28, 2017 | 116.95 | 117.43 | 115.99 | 116.66 | 340,305 | -0.40(-0.34%) |
Apr 27, 2017 | 116.71 | 117.93 | 115.94 | 117.06 | 186,420 | +0.46(+0.39%) |
Apr 26, 2017 | 114.79 | 117.16 | 112.34 | 116.61 | 254,265 | +1.83(+1.60%) |
Apr 25, 2017 | 115.76 | 116.75 | 114.61 | 114.77 | 409,179 | -0.17(-0.15%) |
Apr 24, 2017 | 115.33 | 115.68 | 114.28 | 114.94 | 224,398 | +1.73(+1.53%) |
Apr 21, 2017 | 114.04 | 114.04 | 112.79 | 113.20 | 208,485 | -0.17(-0.15%) |
Apr 20, 2017 | 113.46 | 114.14 | 112.99 | 113.37 | 275,895 | +0.55(+0.49%) |
Apr 19, 2017 | 113.17 | 113.62 | 112.47 | 112.82 | 224,805 | +0.25(+0.22%) |
Apr 18, 2017 | 111.82 | 112.84 | 111.09 | 112.57 | 241,031 | +0.54(+0.48%) |
Apr 17, 2017 | 111.38 | 112.38 | 110.89 | 112.03 | 363,215 | +1.19(+1.08%) |
Apr 13, 2017 | 111.84 | 112.40 | 110.67 | 110.84 | 193,215 | -1.05(-0.94%) |
Apr 12, 2017 | 114.75 | 114.75 | 111.58 | 111.89 | 320,054 | -2.72(-2.37%) |
Apr 11, 2017 | 113.43 | 114.61 | 112.94 | 114.61 | 303,293 | +0.93(+0.82%) |
Apr 10, 2017 | 114.35 | 114.58 | 113.06 | 113.68 | 225,460 | -0.20(-0.18%) |
Apr 07, 2017 | 113.08 | 114.41 | 113.08 | 113.89 | 210,864 | +0.29(+0.25%) |
Apr 06, 2017 | 112.88 | 114.23 | 112.49 | 113.60 | 181,521 | +0.85(+0.75%) |
Apr 05, 2017 | 114.83 | 115.55 | 112.50 | 112.75 | 355,054 | -1.43(-1.25%) |
Apr 04, 2017 | 113.58 | 115.12 | 113.56 | 114.17 | 366,207 | +0.41(+0.36%) |
Apr 03, 2017 | 114.88 | 115.87 | 113.22 | 113.76 | 500,548 | -0.70(-0.61%) |
Mar 31, 2017 | 114.70 | 115.11 | 114.13 | 114.46 | 364,728 | -0.28(-0.24%) |
Mar 30, 2017 | 114.12 | 115.39 | 112.47 | 114.74 | 180,185 | +0.80(+0.70%) |
Mar 29, 2017 | 114.11 | 114.60 | 113.26 | 113.94 | 284,233 | -0.22(-0.19%) |
Mar 28, 2017 | 112.83 | 114.65 | 112.43 | 114.16 | 203,257 | +1.16(+1.02%) |
Mar 27, 2017 | 112.28 | 113.48 | 110.70 | 113.00 | 257,411 | -1.01(-0.88%) |
Mar 24, 2017 | 114.90 | 115.94 | 113.66 | 114.01 | 321,094 | -0.63(-0.55%) |
Mar 23, 2017 | 113.80 | 114.87 | 112.90 | 114.64 | 256,192 | +0.66(+0.58%) |
Mar 22, 2017 | 113.11 | 114.23 | 112.57 | 113.98 | 262,426 | +0.24(+0.21%) |
Mar 21, 2017 | 117.19 | 117.29 | 113.47 | 113.74 | 276,886 | -2.98(-2.55%) |
Mar 20, 2017 | 117.24 | 117.83 | 116.39 | 116.72 | 127,318 | -0.89(-0.76%) |
Mar 17, 2017 | 118.08 | 118.08 | 116.68 | 117.61 | 672,321 | -0.52(-0.44%) |
Mar 16, 2017 | 118.81 | 118.81 | 117.35 | 118.14 | 168,663 | -0.05(-0.04%) |
Mar 15, 2017 | 117.46 | 118.45 | 116.48 | 118.18 | 323,347 | +1.46(+1.25%) |
Mar 14, 2017 | 116.81 | 117.08 | 115.96 | 116.72 | 128,514 | -0.58(-0.49%) |
Mar 13, 2017 | 115.81 | 117.37 | 115.60 | 117.30 | 290,614 | +1.49(+1.29%) |
Mar 10, 2017 | 116.02 | 116.52 | 114.26 | 115.81 | 273,089 | +0.33(+0.28%) |
Mar 09, 2017 | 115.54 | 116.22 | 115.12 | 115.48 | 432,409 | -0.25(-0.22%) |
Mar 08, 2017 | 116.21 | 116.60 | 115.39 | 115.73 | 220,572 | -0.16(-0.14%) |
Mar 07, 2017 | 116.04 | 116.33 | 114.72 | 115.89 | 199,834 | -0.38(-0.33%) |
Mar 06, 2017 | 115.60 | 116.43 | 114.62 | 116.27 | 240,593 | -0.23(-0.20%) |
Mar 03, 2017 | 115.51 | 116.58 | 115.37 | 116.50 | 414,456 | +1.19(+1.03%) |
Mar 02, 2017 | 115.94 | 115.94 | 114.15 | 115.31 | 687,613 | -0.89(-0.77%) |
Mar 01, 2017 | 113.49 | 116.29 | 113.49 | 116.21 | 405,060 | +4.35(+3.89%) |
Feb 28, 2017 | 113.12 | 113.51 | 111.83 | 111.85 | 367,470 | -1.58(-1.39%) |
Feb 27, 2017 | 112.13 | 113.64 | 111.81 | 113.43 | 256,520 | +1.05(+0.94%) |
Feb 24, 2017 | 109.96 | 112.54 | 109.96 | 112.38 | 257,927 | +1.31(+1.18%) |
Feb 23, 2017 | 112.71 | 112.71 | 110.14 | 111.06 | 328,691 | -1.04(-0.93%) |
Feb 22, 2017 | 111.17 | 112.22 | 110.04 | 112.11 | 242,266 | +0.25(+0.23%) |
Feb 21, 2017 | 112.28 | 112.50 | 109.83 | 111.85 | 719,868 | +0.08(+0.08%) |
Feb 17, 2017 | 111.77 | 111.77 | 111.77 | 0 | +0.72(+0.65%) | |
Feb 16, 2017 | 109.79 | 112.67 | 109.76 | 111.05 | 258,013 | -0.45(-0.40%) |
Feb 15, 2017 | 108.91 | 111.94 | 108.91 | 111.50 | 391,315 | +3.17(+2.93%) |
Feb 14, 2017 | 108.69 | 108.69 | 107.54 | 108.33 | 167,254 | -0.57(-0.52%) |
Feb 13, 2017 | 108.78 | 109.71 | 108.27 | 108.90 | 300,825 | +0.61(+0.57%) |
Feb 10, 2017 | 106.95 | 108.39 | 106.64 | 108.28 | 221,782 | +1.44(+1.35%) |
Feb 09, 2017 | 106.24 | 107.10 | 105.56 | 106.84 | 271,831 | +1.18(+1.12%) |
Feb 08, 2017 | 105.39 | 106.36 | 104.84 | 105.66 | 143,397 | +0.11(+0.11%) |
Feb 07, 2017 | 106.13 | 106.38 | 104.69 | 105.55 | 209,103 | -0.48(-0.46%) |
Feb 06, 2017 | 106.61 | 107.35 | 104.72 | 106.03 | 190,723 | -1.12(-1.05%) |
Feb 03, 2017 | 106.30 | 107.30 | 105.39 | 107.16 | 159,266 | +1.78(+1.68%) |
Feb 02, 2017 | 105.85 | 105.91 | 104.36 | 105.38 | 217,720 | -0.36(-0.34%) |
Feb 01, 2017 | 106.98 | 107.68 | 104.34 | 105.75 | 315,145 | +0.20(+0.18%) |
Jan 31, 2017 | 106.23 | 107.16 | 104.39 | 105.55 | 420,404 | -1.06(-0.99%) |
Jan 30, 2017 | 106.06 | 106.76 | 104.14 | 106.61 | 228,712 | -0.28(-0.26%) |
Jan 27, 2017 | 107.46 | 107.56 | 105.64 | 106.89 | 238,302 | -0.26(-0.24%) |
Jan 26, 2017 | 107.65 | 107.65 | 106.49 | 107.15 | 229,465 | -0.31(-0.29%) |
Jan 25, 2017 | 106.43 | 107.70 | 104.20 | 107.46 | 206,151 | +1.71(+1.62%) |
Jan 24, 2017 | 104.24 | 106.02 | 103.83 | 105.75 | 203,199 | +2.14(+2.06%) |
Jan 23, 2017 | 103.38 | 104.53 | 102.65 | 103.61 | 149,147 | +0.08(+0.08%) |
Jan 20, 2017 | 103.82 | 104.64 | 103.16 | 103.52 | 185,080 | -0.30(-0.29%) |
Jan 19, 2017 | 104.15 | 104.47 | 103.08 | 103.82 | 186,486 | -0.17(-0.16%) |
Jan 18, 2017 | 103.68 | 104.81 | 103.27 | 103.99 | 288,747 | +0.41(+0.39%) |
Jan 17, 2017 | 104.54 | 104.99 | 102.97 | 103.58 | 194,069 | -2.00(-1.89%) |
Jan 13, 2017 | 105.58 | 105.58 | 105.58 | 0 | +1.21(+1.16%) | |
Jan 12, 2017 | 106.15 | 106.15 | 102.17 | 104.37 | 344,091 | -2.08(-1.96%) |
Jan 11, 2017 | 104.95 | 106.78 | 104.88 | 106.45 | 312,650 | +1.86(+1.78%) |
Jan 10, 2017 | 102.98 | 105.52 | 102.67 | 104.59 | 328,992 | +2.10(+2.05%) |
Jan 09, 2017 | 103.38 | 103.49 | 102.33 | 102.49 | 290,034 | -1.56(-1.50%) |
Jan 06, 2017 | 103.26 | 105.36 | 103.20 | 104.05 | 297,550 | +0.47(+0.46%) |
Jan 05, 2017 | 106.15 | 107.39 | 103.31 | 103.58 | 502,957 | -4.21(-3.91%) |
Jan 04, 2017 | 105.61 | 107.86 | 105.48 | 107.79 | 391,324 | +2.34(+2.22%) |
Jan 03, 2017 | 105.54 | 106.85 | 104.19 | 105.45 | 251,573 | +1.27(+1.22%) |
Dec 30, 2016 | 104.17 | 104.17 | 104.17 | 0 | -0.80(-0.76%) | |
Dec 29, 2016 | 105.00 | 105.22 | 103.96 | 104.97 | 162,416 | +0.36(+0.35%) |
Dec 28, 2016 | 105.86 | 107.11 | 104.50 | 104.61 | 163,940 | -1.45(-1.37%) |
Dec 27, 2016 | 106.19 | 107.47 | 105.80 | 106.06 | 187,870 | -0.34(-0.32%) |
Dec 23, 2016 | 106.41 | 106.41 | 106.41 | 0 | +0.05(+0.04%) | |
Dec 22, 2016 | 107.08 | 107.18 | 105.40 | 106.36 | 263,009 | -0.55(-0.51%) |
Dec 21, 2016 | 106.19 | 107.56 | 105.67 | 106.91 | 316,929 | +0.33(+0.31%) |
Dec 20, 2016 | 106.06 | 107.08 | 106.06 | 106.57 | 222,728 | +0.47(+0.45%) |
Dec 19, 2016 | 104.55 | 106.73 | 104.15 | 106.10 | 385,935 | +1.52(+1.45%) |
Dec 16, 2016 | 106.72 | 106.85 | 104.48 | 104.58 | 1,036,223 | -1.32(-1.25%) |
Dec 15, 2016 | 102.98 | 106.04 | 101.86 | 105.90 | 547,072 | +3.28(+3.20%) |
Dec 14, 2016 | 102.79 | 106.38 | 101.64 | 102.62 | 1,785,224 | +5.68(+5.86%) |
Dec 13, 2016 | 97.02 | 98.05 | 96.22 | 96.94 | 791,183 | -0.37(-0.38%) |
Dec 12, 2016 | 98.30 | 99.11 | 97.18 | 97.31 | 344,158 | -1.59(-1.60%) |
Dec 09, 2016 | 101.85 | 102.40 | 98.78 | 98.90 | 412,548 | -2.67(-2.63%) |
Dec 08, 2016 | 102.26 | 102.38 | 100.83 | 101.57 | 215,694 | -0.20(-0.20%) |
Dec 07, 2016 | 101.22 | 102.20 | 99.67 | 101.77 | 257,305 | +0.32(+0.31%) |
Dec 06, 2016 | 99.52 | 101.54 | 99.30 | 101.46 | 214,669 | +1.83(+1.83%) |
Dec 05, 2016 | 98.74 | 100.22 | 98.12 | 99.63 | 219,019 | +1.30(+1.32%) |
Dec 02, 2016 | 99.45 | 99.58 | 98.16 | 98.33 | 251,864 | -1.01(-1.02%) |
Dec 01, 2016 | 99.52 | 100.57 | 98.91 | 99.34 | 339,387 | +0.37(+0.37%) |
Nov 30, 2016 | 99.95 | 100.97 | 98.98 | 98.97 | 207,246 | -0.83(-0.83%) |
Nov 29, 2016 | 100.15 | 100.63 | 99.73 | 99.80 | 163,302 | -0.75(-0.75%) |
Nov 28, 2016 | 101.55 | 101.73 | 100.40 | 100.55 | 313,779 | -1.97(-1.93%) |
Nov 25, 2016 | 101.81 | 102.61 | 101.32 | 102.52 | 120,654 | +0.65(+0.64%) |
Nov 23, 2016 | 101.87 | 101.87 | 101.87 | 0 | +0.93(+0.92%) | |
Nov 22, 2016 | 100.15 | 101.00 | 99.54 | 100.95 | 146,396 | +1.12(+1.12%) |
Nov 21, 2016 | 99.67 | 100.29 | 99.11 | 99.82 | 165,469 | +0.88(+0.89%) |
Nov 18, 2016 | 99.53 | 99.53 | 97.79 | 98.94 | 179,528 | -0.67(-0.67%) |
Nov 17, 2016 | 100.41 | 100.79 | 98.90 | 99.61 | 226,936 | -0.60(-0.60%) |
Nov 16, 2016 | 100.20 | 100.78 | 99.13 | 100.21 | 161,858 | +0.07(+0.07%) |
Nov 15, 2016 | 100.35 | 100.35 | 99.31 | 100.14 | 175,382 | +0.26(+0.26%) |
Nov 14, 2016 | 99.05 | 100.27 | 99.05 | 99.88 | 307,287 | +1.90(+1.94%) |
Nov 11, 2016 | 95.86 | 98.29 | 95.86 | 97.98 | 400,920 | +2.22(+2.31%) |
Nov 10, 2016 | 94.78 | 96.30 | 93.44 | 95.76 | 375,463 | +2.14(+2.29%) |
Nov 09, 2016 | 91.82 | 93.91 | 89.34 | 93.62 | 417,784 | +1.00(+1.08%) |
Nov 08, 2016 | 91.67 | 93.28 | 90.89 | 92.62 | 186,445 | +0.53(+0.57%) |
Nov 07, 2016 | 91.02 | 92.25 | 90.92 | 92.09 | 248,124 | +2.67(+2.99%) |
Nov 04, 2016 | 90.00 | 90.70 | 89.07 | 89.42 | 215,476 | -0.49(-0.55%) |
Nov 03, 2016 | 90.19 | 92.13 | 89.57 | 89.91 | 109,560 | +0.06(+0.07%) |
Nov 02, 2016 | 89.97 | 90.83 | 89.65 | 89.85 | 162,313 | -0.50(-0.55%) |
Nov 01, 2016 | 93.24 | 93.24 | 89.94 | 90.35 | 195,103 | -2.50(-2.70%) |
Oct 31, 2016 | 92.03 | 93.21 | 91.51 | 92.85 | 525,060 | +1.13(+1.23%) |
Oct 28, 2016 | 92.46 | 93.48 | 91.59 | 91.72 | 294,632 | -0.68(-0.73%) |
Oct 27, 2016 | 93.19 | 93.62 | 91.97 | 92.40 | 240,596 | -0.65(-0.70%) |
Oct 26, 2016 | 92.42 | 93.94 | 92.42 | 93.05 | 216,739 | -0.01(-0.01%) |
Oct 25, 2016 | 93.20 | 93.88 | 92.52 | 93.06 | 262,472 | -0.46(-0.50%) |
Oct 24, 2016 | 93.57 | 95.11 | 92.90 | 93.52 | 203,712 | +0.36(+0.39%) |
Oct 21, 2016 | 92.30 | 93.31 | 92.17 | 93.16 | 242,504 | -0.04(-0.04%) |
Oct 20, 2016 | 92.82 | 93.76 | 92.45 | 93.19 | 434,191 | -0.01(-0.01%) |
Oct 19, 2016 | 89.23 | 93.46 | 89.03 | 93.20 | 646,108 | +3.91(+4.38%) |
Oct 18, 2016 | 90.05 | 90.05 | 89.11 | 89.29 | 181,631 | +0.21(+0.24%) |
Oct 17, 2016 | 89.05 | 89.56 | 88.42 | 89.08 | 176,739 | -0.04(-0.04%) |
Oct 14, 2016 | 89.08 | 90.15 | 88.95 | 89.11 | 214,598 | +0.32(+0.36%) |
Oct 13, 2016 | 89.39 | 89.42 | 88.52 | 88.80 | 251,725 | -1.55(-1.71%) |
Oct 12, 2016 | 90.30 | 90.89 | 89.60 | 90.35 | 141,929 | +0.35(+0.39%) |
Oct 11, 2016 | 91.26 | 91.26 | 89.40 | 90.00 | 161,496 | -1.41(-1.54%) |
Oct 10, 2016 | 92.35 | 93.33 | 91.34 | 91.40 | 127,955 | -0.44(-0.47%) |
Oct 07, 2016 | 93.32 | 94.56 | 91.55 | 91.84 | 334,174 | -1.44(-1.54%) |
Oct 06, 2016 | 92.69 | 93.44 | 91.64 | 93.28 | 145,264 | +0.32(+0.34%) |
Oct 05, 2016 | 92.16 | 93.34 | 90.85 | 92.96 | 174,863 | +1.44(+1.57%) |
Oct 04, 2016 | 92.02 | 92.51 | 91.02 | 91.53 | 197,488 | -0.29(-0.31%) |