Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 101.27 | 101.44 | 100.90 | 101.01 | 3,812,867 | -0.40(-0.40%) |
Sep 28, 2017 | 101.42 | 101.56 | 100.41 | 101.42 | 3,985,285 | +0.00(+0.00%) |
Sep 27, 2017 | 100.98 | 101.42 | 5,029,626 | -0.63(-0.61%) | ||
Sep 26, 2017 | 101.90 | 102.64 | 101.61 | 102.04 | 6,445,361 | +0.48(+0.47%) |
Sep 25, 2017 | 101.04 | 101.67 | 100.89 | 101.56 | 7,487,398 | +0.52(+0.51%) |
Sep 22, 2017 | 101.37 | 101.37 | 100.67 | 101.05 | 4,010,484 | -0.09(-0.09%) |
Sep 21, 2017 | 101.41 | 101.58 | 101.03 | 101.14 | 3,669,048 | -0.43(-0.43%) |
Sep 20, 2017 | 100.91 | 101.57 | 100.55 | 101.57 | 7,824,020 | +1.04(+1.03%) |
Sep 19, 2017 | 100.81 | 100.94 | 100.41 | 100.53 | 4,975,733 | -0.11(-0.11%) |
Sep 18, 2017 | 100.83 | 101.29 | 100.45 | 100.64 | 4,336,788 | -0.19(-0.19%) |
Sep 15, 2017 | 100.83 | 101.08 | 100.32 | 100.83 | 10,624,304 | -0.50(-0.49%) |
Sep 14, 2017 | 101.56 | 101.92 | 101.31 | 101.33 | 5,395,573 | -0.31(-0.31%) |
Sep 13, 2017 | 101.20 | 101.86 | 101.19 | 101.65 | 5,890,048 | +0.16(+0.16%) |
Sep 12, 2017 | 101.03 | 101.91 | 100.62 | 101.49 | 7,522,879 | +0.63(+0.62%) |
Sep 11, 2017 | 99.94 | 101.05 | 99.57 | 100.86 | 6,625,986 | +1.68(+1.69%) |
Sep 08, 2017 | 99.67 | 99.67 | 98.62 | 99.18 | 4,834,673 | -0.31(-0.31%) |
Sep 07, 2017 | 100.33 | 100.71 | 99.15 | 99.49 | 6,015,252 | -0.64(-0.64%) |
Sep 06, 2017 | 100.59 | 100.16 | 100.14 | 4,698,480 | +0.54(+0.55%) | |
Sep 05, 2017 | 99.91 | 100.51 | 99.36 | 99.59 | 4,450,520 | -0.72(-0.72%) |
Sep 01, 2017 | 99.55 | 100.61 | 99.55 | 100.32 | 4,813,939 | +0.73(+0.73%) |
Aug 31, 2017 | 99.58 | 100.02 | 99.31 | 99.59 | 5,251,559 | +0.33(+0.33%) |
Aug 30, 2017 | 99.75 | 99.76 | 99.15 | 99.26 | 3,929,541 | -0.40(-0.41%) |
Aug 29, 2017 | 98.94 | 99.86 | 98.80 | 99.66 | 4,320,316 | +0.44(+0.44%) |
Aug 28, 2017 | 100.34 | 100.65 | 99.14 | 99.22 | 7,374,392 | -0.86(-0.86%) |
Aug 25, 2017 | 99.77 | 100.39 | 99.74 | 100.08 | 4,126,203 | +0.56(+0.56%) |
Aug 24, 2017 | 99.22 | 100.04 | 99.04 | 99.52 | 5,158,568 | +0.56(+0.56%) |
Aug 23, 2017 | 97.96 | 99.60 | 97.95 | 98.97 | 5,813,980 | +0.79(+0.80%) |
Aug 22, 2017 | 97.92 | 98.28 | 97.74 | 98.18 | 3,654,326 | +0.47(+0.48%) |
Aug 21, 2017 | 97.19 | 97.77 | 96.87 | 97.71 | 4,582,642 | +0.44(+0.45%) |
Aug 18, 2017 | 98.08 | 98.28 | 97.18 | 97.27 | 5,964,351 | -0.70(-0.71%) |
Aug 17, 2017 | 99.23 | 99.49 | 97.96 | 97.96 | 6,350,851 | -1.25(-1.26%) |
Aug 16, 2017 | 98.72 | 99.50 | 98.60 | 99.22 | 4,721,765 | +0.30(+0.30%) |
Aug 15, 2017 | 99.25 | 99.80 | 97.88 | 98.92 | 6,723,887 | -0.17(-0.18%) |
Aug 14, 2017 | 98.87 | 99.40 | 98.83 | 99.09 | 3,228,852 | +0.33(+0.34%) |
Aug 11, 2017 | 99.18 | 99.28 | 98.53 | 98.76 | 4,315,023 | +0.00(+0.00%) |
Aug 10, 2017 | 98.62 | 99.16 | 98.33 | 98.76 | 6,499,456 | +0.05(+0.05%) |
Aug 09, 2017 | 98.69 | 98.89 | 98.30 | 98.71 | 4,202,056 | -0.24(-0.24%) |
Aug 08, 2017 | 98.87 | 99.40 | 98.87 | 98.94 | 4,736,460 | +0.10(+0.10%) |
Aug 07, 2017 | 99.90 | 99.96 | 98.35 | 98.85 | 6,702,639 | -1.16(-1.16%) |
Aug 04, 2017 | 99.90 | 100.17 | 99.49 | 100.01 | 3,700,273 | +0.15(+0.15%) |
Aug 03, 2017 | 99.51 | 100.14 | 99.51 | 99.86 | 4,405,396 | +0.34(+0.34%) |
Aug 02, 2017 | 99.98 | 100.10 | 99.36 | 99.52 | 5,137,680 | -0.59(-0.58%) |
Aug 01, 2017 | 99.90 | 100.36 | 99.71 | 100.11 | 4,672,621 | +0.43(+0.44%) |
Jul 31, 2017 | 99.47 | 99.85 | 99.33 | 99.67 | 6,321,782 | +0.26(+0.26%) |
Jul 28, 2017 | 99.77 | 99.93 | 99.10 | 99.41 | 4,433,874 | -0.54(-0.54%) |
Jul 27, 2017 | 99.90 | 100.17 | 98.96 | 99.95 | 9,333,474 | -0.20(-0.20%) |
Jul 26, 2017 | 100.78 | 100.91 | 99.54 | 100.15 | 5,707,499 | -0.57(-0.57%) |
Jul 25, 2017 | 100.98 | 101.62 | 100.61 | 100.72 | 6,108,847 | +0.14(+0.14%) |
Jul 24, 2017 | 101.28 | 101.31 | 100.45 | 100.58 | 5,627,647 | -0.75(-0.74%) |
Jul 21, 2017 | 101.69 | 101.85 | 100.94 | 101.33 | 9,448,018 | -0.40(-0.39%) |
Jul 20, 2017 | 101.64 | 102.53 | 101.30 | 101.73 | 10,467,668 | +0.09(+0.09%) |
Jul 19, 2017 | 103.36 | 103.52 | 101.08 | 101.64 | 20,744,774 | -4.46(-4.20%) |
Jul 18, 2017 | 104.97 | 106.30 | 104.72 | 106.10 | 10,935,451 | +0.68(+0.65%) |
Jul 17, 2017 | 105.82 | 106.02 | 104.89 | 105.42 | 6,911,117 | -0.85(-0.80%) |
Jul 14, 2017 | 106.11 | 106.53 | 105.69 | 106.27 | 4,726,393 | +0.42(+0.40%) |
Jul 13, 2017 | 105.90 | 106.23 | 105.54 | 105.85 | 3,593,900 | -0.05(-0.05%) |
Jul 12, 2017 | 105.74 | 106.27 | 105.45 | 105.90 | 4,496,309 | +0.35(+0.33%) |
Jul 11, 2017 | 105.59 | 105.86 | 104.76 | 105.54 | 5,003,814 | -0.16(-0.15%) |
Jul 10, 2017 | 105.35 | 106.03 | 105.16 | 105.70 | 4,653,585 | +0.33(+0.31%) |
Jul 07, 2017 | 105.15 | 105.75 | 104.82 | 105.37 | 3,570,602 | +0.40(+0.38%) |
Jul 06, 2017 | 105.66 | 105.98 | 104.88 | 104.97 | 4,002,347 | -0.90(-0.85%) |
Jul 05, 2017 | 107.32 | 107.40 | 105.85 | 105.88 | 5,173,407 | -1.32(-1.23%) |
Jul 03, 2017 | 105.81 | 107.50 | 105.77 | 107.19 | 4,096,877 | +1.21(+1.14%) |
Jun 30, 2017 | 106.30 | 106.45 | 105.51 | 105.98 | 5,183,831 | -0.21(-0.19%) |
Jun 29, 2017 | 107.03 | 107.30 | 105.84 | 106.19 | 4,734,792 | -0.82(-0.77%) |
Jun 28, 2017 | 106.89 | 107.17 | 106.64 | 107.01 | 3,218,336 | +0.39(+0.37%) |
Jun 27, 2017 | 106.79 | 107.03 | 106.45 | 106.62 | 3,463,822 | -0.33(-0.31%) |
Jun 26, 2017 | 106.59 | 107.31 | 106.54 | 106.95 | 3,125,497 | +0.77(+0.73%) |
Jun 23, 2017 | 106.34 | 106.57 | 105.97 | 106.18 | 4,763,887 | -0.20(-0.19%) |
Jun 22, 2017 | 106.48 | 106.78 | 105.89 | 106.38 | 3,449,293 | +0.42(+0.40%) |
Jun 21, 2017 | 107.34 | 107.34 | 105.68 | 105.96 | 5,746,808 | -0.80(-0.75%) |
Jun 20, 2017 | 106.43 | 107.06 | 106.28 | 106.76 | 6,505,033 | +0.08(+0.07%) |
Jun 19, 2017 | 107.14 | 107.38 | 106.47 | 106.68 | 6,719,379 | -0.37(-0.35%) |
Jun 16, 2017 | 106.26 | 107.08 | 105.39 | 107.05 | 9,785,481 | +0.80(+0.75%) |
Jun 15, 2017 | 105.61 | 106.58 | 105.61 | 106.25 | 6,755,381 | +0.28(+0.27%) |
Jun 14, 2017 | 106.08 | 106.75 | 105.37 | 105.97 | 4,426,458 | -0.30(-0.29%) |
Jun 13, 2017 | 107.09 | 107.12 | 106.21 | 106.28 | 5,114,152 | -0.64(-0.60%) |
Jun 12, 2017 | 106.17 | 108.31 | 106.12 | 106.92 | 9,391,537 | +0.74(+0.70%) |
Jun 09, 2017 | 104.72 | 106.28 | 104.64 | 106.17 | 6,330,349 | +1.38(+1.31%) |
Jun 08, 2017 | 105.29 | 103.98 | 104.79 | 5,383,295 | +0.77(+0.74%) | |
Jun 07, 2017 | 105.45 | 106.24 | 103.90 | 104.02 | 7,058,386 | -0.96(-0.91%) |
Jun 06, 2017 | 104.72 | 105.34 | 104.72 | 104.98 | 5,511,327 | -0.03(-0.03%) |
Jun 05, 2017 | 104.60 | 105.36 | 104.51 | 105.01 | 5,769,529 | +0.25(+0.24%) |
Jun 02, 2017 | 105.46 | 105.55 | 104.59 | 104.76 | 5,204,390 | -0.43(-0.41%) |
Jun 01, 2017 | 105.28 | 105.32 | 104.47 | 105.19 | 4,235,452 | +0.03(+0.03%) |
May 31, 2017 | 104.75 | 105.28 | 104.48 | 105.16 | 5,142,999 | +0.62(+0.59%) |
May 30, 2017 | 104.69 | 105.19 | 104.44 | 104.54 | 5,320,985 | -0.52(-0.50%) |
May 26, 2017 | 105.31 | 105.41 | 104.77 | 105.06 | 3,546,577 | -0.49(-0.46%) |
May 25, 2017 | 105.59 | 105.92 | 105.38 | 105.55 | 3,748,771 | +0.48(+0.45%) |
May 24, 2017 | 104.87 | 105.25 | 104.19 | 105.08 | 5,417,312 | +0.33(+0.32%) |
May 23, 2017 | 105.12 | 105.88 | 104.67 | 104.75 | 3,722,194 | -0.42(-0.40%) |
May 22, 2017 | 104.79 | 105.30 | 104.45 | 105.17 | 4,793,256 | +0.45(+0.43%) |
May 19, 2017 | 104.04 | 105.04 | 103.96 | 104.71 | 8,190,797 | +0.83(+0.80%) |
May 18, 2017 | 103.94 | 104.26 | 103.42 | 103.88 | 4,752,517 | -0.10(-0.10%) |
May 17, 2017 | 105.88 | 106.20 | 103.96 | 103.99 | 7,534,432 | -1.90(-1.79%) |
May 16, 2017 | 104.49 | 106.09 | 104.49 | 105.88 | 8,002,729 | +1.50(+1.43%) |
May 15, 2017 | 103.77 | 104.61 | 103.66 | 104.39 | 6,161,564 | +0.79(+0.76%) |
May 12, 2017 | 103.55 | 104.22 | 103.35 | 103.60 | 5,393,077 | -0.19(-0.19%) |
May 11, 2017 | 104.07 | 104.14 | 103.20 | 103.79 | 8,168,587 | -0.41(-0.40%) |
May 10, 2017 | 104.48 | 104.98 | 104.12 | 104.21 | 7,256,870 | -0.59(-0.56%) |
May 09, 2017 | 105.14 | 105.48 | 104.42 | 104.80 | 9,946,183 | -0.63(-0.60%) |
May 08, 2017 | 105.28 | 105.74 | 104.86 | 105.43 | 10,873,090 | -0.36(-0.34%) |
May 05, 2017 | 104.75 | 106.29 | 104.39 | 105.79 | 18,351,364 | -2.73(-2.52%) |
May 04, 2017 | 108.41 | 108.58 | 108.05 | 108.52 | 6,273,699 | +0.29(+0.27%) |
May 03, 2017 | 108.31 | 108.79 | 108.16 | 108.23 | 5,852,599 | -0.32(-0.30%) |
May 02, 2017 | 108.79 | 108.82 | 108.24 | 108.56 | 4,702,019 | +0.18(+0.16%) |
May 01, 2017 | 109.20 | 109.46 | 108.28 | 108.38 | 7,233,157 | -0.99(-0.91%) |
Apr 28, 2017 | 109.51 | 109.56 | 108.97 | 109.37 | 6,088,349 | -0.02(-0.02%) |
Apr 27, 2017 | 109.37 | 109.50 | 108.92 | 109.39 | 6,042,565 | +0.18(+0.16%) |
Apr 26, 2017 | 109.53 | 109.92 | 109.09 | 109.21 | 6,343,136 | -0.23(-0.21%) |
Apr 25, 2017 | 110.38 | 110.56 | 109.43 | 109.44 | 7,120,550 | -0.24(-0.22%) |
Apr 24, 2017 | 110.05 | 110.24 | 109.46 | 109.68 | 7,797,923 | +0.25(+0.23%) |
Apr 21, 2017 | 110.57 | 110.61 | 109.43 | 109.43 | 8,218,769 | -1.31(-1.18%) |
Apr 20, 2017 | 110.07 | 110.81 | 109.51 | 110.74 | 9,507,116 | +0.42(+0.38%) |
Apr 19, 2017 | 110.37 | 110.97 | 108.90 | 110.32 | 28,262,226 | -5.70(-4.92%) |
Apr 18, 2017 | 116.53 | 117.15 | 115.88 | 116.03 | 9,257,378 | -0.72(-0.61%) |
Apr 17, 2017 | 115.82 | 116.88 | 115.73 | 116.74 | 5,451,481 | +1.07(+0.93%) |
Apr 13, 2017 | 115.94 | 116.92 | 115.67 | 115.67 | 4,697,949 | -0.77(-0.66%) |
Apr 12, 2017 | 116.70 | 116.81 | 116.01 | 116.44 | 4,802,695 | +0.05(+0.05%) |
Apr 11, 2017 | 116.44 | 116.83 | 115.30 | 116.39 | 7,169,563 | -0.42(-0.36%) |
Apr 10, 2017 | 117.72 | 117.74 | 116.67 | 116.81 | 5,554,559 | -0.64(-0.55%) |
Apr 07, 2017 | 117.41 | 117.99 | 116.87 | 117.45 | 5,259,042 | -0.21(-0.18%) |
Apr 06, 2017 | 118.36 | 118.36 | 117.53 | 117.67 | 5,034,930 | -0.29(-0.25%) |
Apr 05, 2017 | 119.20 | 120.31 | 117.91 | 117.96 | 9,143,770 | -1.12(-0.94%) |
Apr 04, 2017 | 118.39 | 119.38 | 118.22 | 119.08 | 4,556,405 | +0.01(+0.01%) |
Apr 03, 2017 | 118.60 | 119.32 | 118.30 | 119.06 | 6,282,324 | +0.25(+0.21%) |
Mar 31, 2017 | 118.71 | 119.37 | 118.51 | 118.82 | 4,270,317 | +0.19(+0.16%) |
Mar 30, 2017 | 118.63 | 119.12 | 118.51 | 118.63 | 4,643,417 | -0.05(-0.05%) |
Mar 29, 2017 | 118.93 | 119.06 | 118.35 | 118.68 | 4,521,201 | -0.39(-0.33%) |
Mar 28, 2017 | 118.68 | 119.40 | 118.04 | 119.07 | 5,163,878 | +0.50(+0.43%) |
Mar 27, 2017 | 117.83 | 118.83 | 117.42 | 118.56 | 4,776,449 | -0.04(-0.03%) |
Mar 24, 2017 | 119.49 | 119.75 | 118.31 | 118.61 | 4,721,711 | -0.68(-0.57%) |
Mar 23, 2017 | 119.02 | 119.86 | 118.42 | 119.28 | 5,481,337 | +0.03(+0.02%) |
Mar 22, 2017 | 118.75 | 119.44 | 117.90 | 119.25 | 5,057,023 | +0.61(+0.52%) |
Mar 21, 2017 | 120.09 | 120.24 | 118.61 | 118.64 | 5,756,241 | -1.24(-1.04%) |
Mar 20, 2017 | 119.85 | 120.21 | 119.50 | 119.88 | 3,628,661 | +0.03(+0.03%) |
Mar 17, 2017 | 120.28 | 120.63 | 119.85 | 119.85 | 8,677,814 | -1.09(-0.90%) |
Mar 16, 2017 | 121.77 | 122.13 | 120.65 | 120.93 | 6,319,462 | +0.98(+0.81%) |
Mar 15, 2017 | 119.89 | 120.28 | 119.23 | 119.96 | 5,589,549 | +0.06(+0.05%) |
Mar 14, 2017 | 120.21 | 120.65 | 119.55 | 119.90 | 4,612,995 | -0.50(-0.42%) |
Mar 13, 2017 | 121.35 | 121.49 | 120.37 | 120.40 | 5,103,522 | -0.93(-0.77%) |
Mar 10, 2017 | 121.59 | 122.47 | 121.06 | 121.33 | 4,543,861 | +0.44(+0.37%) |
Mar 09, 2017 | 122.24 | 122.30 | 120.00 | 120.89 | 7,978,448 | -1.55(-1.27%) |
Mar 08, 2017 | 123.33 | 123.46 | 122.34 | 122.44 | 5,213,746 | -0.63(-0.52%) |
Mar 07, 2017 | 123.30 | 123.70 | 122.95 | 123.08 | 4,363,987 | -0.06(-0.05%) |
Mar 06, 2017 | 122.62 | 123.49 | 122.52 | 123.14 | 4,695,510 | +0.29(+0.23%) |
Mar 03, 2017 | 123.72 | 122.66 | 122.85 | 2,674,804 | -0.33(-0.27%) | |
Mar 02, 2017 | 124.10 | 124.10 | 123.11 | 123.18 | 4,276,867 | -0.97(-0.78%) |
Mar 01, 2017 | 123.14 | 124.56 | 122.84 | 124.15 | 4,399,047 | +1.45(+1.18%) |
Feb 28, 2017 | 122.39 | 123.25 | 122.37 | 122.69 | 4,797,424 | +0.29(+0.23%) |
Feb 27, 2017 | 123.63 | 123.67 | 122.33 | 122.41 | 5,408,002 | -1.33(-1.07%) |
Feb 24, 2017 | 122.96 | 123.83 | 122.74 | 123.74 | 4,836,641 | -0.20(-0.17%) |
Feb 23, 2017 | 124.18 | 124.52 | 123.44 | 123.94 | 3,345,287 | +0.34(+0.28%) |
Feb 22, 2017 | 122.88 | 123.73 | 122.88 | 123.60 | 4,426,926 | +0.61(+0.49%) |
Feb 21, 2017 | 123.22 | 123.36 | 122.22 | 122.99 | 6,566,213 | -0.28(-0.23%) |
Feb 17, 2017 | 123.27 | 123.27 | 123.27 | 0 | -0.52(-0.42%) | |
Feb 16, 2017 | 123.81 | 124.72 | 123.41 | 123.79 | 4,764,759 | -0.17(-0.14%) |
Feb 15, 2017 | 122.95 | 124.13 | 122.69 | 123.96 | 4,271,132 | +1.06(+0.86%) |
Feb 14, 2017 | 121.84 | 122.91 | 121.69 | 122.91 | 4,067,915 | +0.53(+0.43%) |
Feb 13, 2017 | 122.30 | 122.75 | 122.02 | 122.38 | 4,532,841 | +0.46(+0.38%) |
Feb 10, 2017 | 121.02 | 122.05 | 120.61 | 121.92 | 4,295,271 | +1.00(+0.83%) |
Feb 09, 2017 | 120.20 | 121.31 | 120.03 | 120.91 | 4,529,768 | +0.71(+0.59%) |
Feb 08, 2017 | 121.11 | 121.11 | 120.00 | 120.20 | 4,268,767 | -0.61(-0.50%) |
Feb 07, 2017 | 119.14 | 120.92 | 119.08 | 120.81 | 5,721,230 | +1.76(+1.48%) |
Feb 06, 2017 | 118.68 | 119.13 | 118.05 | 119.05 | 3,915,322 | +0.03(+0.02%) |
Feb 03, 2017 | 118.47 | 119.38 | 118.39 | 119.02 | 4,888,468 | +0.84(+0.71%) |
Feb 02, 2017 | 117.95 | 118.45 | 117.49 | 118.18 | 3,869,709 | +0.20(+0.17%) |
Feb 01, 2017 | 118.47 | 118.94 | 117.04 | 117.99 | 4,129,421 | -0.16(-0.13%) |
Jan 31, 2017 | 118.50 | 118.86 | 117.53 | 118.14 | 6,106,357 | -0.87(-0.73%) |
Jan 30, 2017 | 119.81 | 119.87 | 118.18 | 119.01 | 6,046,984 | -1.02(-0.85%) |
Jan 27, 2017 | 120.82 | 121.31 | 120.03 | 120.03 | 5,144,057 | -0.92(-0.76%) |
Jan 26, 2017 | 120.54 | 121.09 | 120.17 | 120.94 | 4,523,803 | +0.25(+0.21%) |
Jan 25, 2017 | 119.32 | 121.34 | 119.23 | 120.69 | 8,748,589 | +1.62(+1.36%) |
Jan 24, 2017 | 116.00 | 119.14 | 115.87 | 119.08 | 10,267,321 | +3.30(+2.85%) |
Jan 23, 2017 | 115.14 | 115.93 | 115.09 | 115.78 | 8,091,066 | +0.33(+0.28%) |
Jan 20, 2017 | 113.60 | 115.52 | 112.38 | 115.45 | 18,745,664 | +2.53(+2.24%) |
Jan 19, 2017 | 113.03 | 113.36 | 112.24 | 112.92 | 10,191,881 | +0.01(+0.01%) |
Jan 18, 2017 | 113.36 | 114.13 | 112.84 | 112.92 | 5,917,096 | -0.74(-0.65%) |
Jan 17, 2017 | 112.84 | 113.85 | 112.46 | 113.65 | 4,897,253 | +0.37(+0.33%) |
Jan 13, 2017 | 113.28 | 113.28 | 113.28 | 0 | -0.41(-0.36%) | |
Jan 12, 2017 | 113.57 | 113.74 | 112.08 | 113.69 | 4,325,161 | +0.13(+0.12%) |
Jan 11, 2017 | 112.41 | 113.57 | 112.11 | 113.56 | 5,317,115 | +1.51(+1.35%) |
Jan 10, 2017 | 113.72 | 113.79 | 111.93 | 112.05 | 6,083,381 | -1.44(-1.27%) |
Jan 09, 2017 | 114.72 | 114.95 | 113.47 | 113.49 | 4,711,389 | -1.27(-1.11%) |
Jan 06, 2017 | 114.20 | 115.03 | 113.40 | 114.77 | 4,351,135 | +0.56(+0.49%) |
Jan 05, 2017 | 114.58 | 114.67 | 113.23 | 114.20 | 3,962,108 | -0.38(-0.33%) |
Jan 04, 2017 | 113.57 | 115.00 | 113.30 | 114.58 | 4,994,596 | +1.40(+1.24%) |
Jan 03, 2017 | 113.05 | 113.64 | 112.38 | 113.18 | 4,334,261 | +0.81(+0.72%) |
Dec 30, 2016 | 112.37 | 112.37 | 112.37 | 0 | -0.41(-0.37%) | |
Dec 29, 2016 | 112.39 | 113.05 | 112.38 | 112.78 | 2,456,787 | +0.28(+0.25%) |
Dec 28, 2016 | 113.25 | 113.55 | 112.38 | 112.50 | 2,596,172 | -0.64(-0.57%) |
Dec 27, 2016 | 113.04 | 113.72 | 112.95 | 113.15 | 2,064,308 | +0.29(+0.26%) |
Dec 23, 2016 | 112.86 | 112.86 | 112.86 | 0 | -0.24(-0.21%) | |
Dec 22, 2016 | 113.30 | 113.89 | 112.77 | 113.09 | 4,140,036 | -0.18(-0.16%) |
Dec 21, 2016 | 112.54 | 113.69 | 111.87 | 113.28 | 5,281,287 | -0.18(-0.16%) |
Dec 20, 2016 | 113.38 | 113.90 | 112.68 | 113.46 | 3,212,176 | +0.62(+0.55%) |
Dec 19, 2016 | 112.94 | 113.23 | 112.38 | 112.83 | 4,366,391 | -0.03(-0.03%) |
Dec 16, 2016 | 114.39 | 114.48 | 112.42 | 112.87 | 10,518,483 | -0.87(-0.77%) |
Dec 15, 2016 | 113.74 | 114.98 | 113.58 | 113.74 | 5,001,964 | -0.33(-0.29%) |
Dec 14, 2016 | 113.98 | 115.01 | 113.36 | 114.07 | 6,091,443 | +0.15(+0.13%) |
Dec 13, 2016 | 112.16 | 115.05 | 112.16 | 113.92 | 8,658,368 | +1.89(+1.69%) |
Dec 12, 2016 | 112.86 | 112.91 | 111.75 | 112.04 | 5,007,939 | -0.69(-0.61%) |
Dec 09, 2016 | 111.82 | 112.86 | 111.43 | 112.73 | 4,648,633 | +0.79(+0.70%) |
Dec 08, 2016 | 111.61 | 112.38 | 111.17 | 111.94 | 4,825,019 | +0.39(+0.35%) |
Dec 07, 2016 | 108.72 | 111.82 | 108.58 | 111.56 | 6,551,070 | +3.01(+2.77%) |
Dec 06, 2016 | 108.40 | 108.85 | 107.59 | 108.55 | 4,222,958 | +0.34(+0.32%) |
Dec 05, 2016 | 108.89 | 109.09 | 108.03 | 108.20 | 5,091,674 | -0.12(-0.11%) |
Dec 02, 2016 | 107.64 | 108.51 | 107.24 | 108.33 | 4,048,798 | +0.14(+0.13%) |
Dec 01, 2016 | 109.63 | 109.80 | 107.23 | 108.19 | 6,846,421 | -1.62(-1.48%) |
Nov 30, 2016 | 110.58 | 110.89 | 109.81 | 109.82 | 6,496,380 | -0.89(-0.80%) |
Nov 29, 2016 | 111.02 | 111.30 | 110.36 | 110.70 | 4,637,717 | -0.67(-0.60%) |
Nov 28, 2016 | 110.48 | 111.47 | 110.14 | 111.37 | 6,565,697 | +0.93(+0.85%) |
Nov 25, 2016 | 109.55 | 110.47 | 109.55 | 110.44 | 2,371,408 | +0.78(+0.72%) |
Nov 23, 2016 | 109.65 | 109.65 | 109.65 | 0 | -0.47(-0.42%) | |
Nov 22, 2016 | 110.34 | 110.34 | 109.63 | 110.12 | 4,092,891 | -0.07(-0.06%) |
Nov 21, 2016 | 108.78 | 110.34 | 108.56 | 110.19 | 6,844,635 | +1.61(+1.48%) |
Nov 18, 2016 | 108.18 | 108.80 | 107.78 | 108.58 | 4,404,457 | +0.40(+0.37%) |
Nov 17, 2016 | 107.78 | 108.27 | 107.58 | 108.18 | 3,339,917 | +0.34(+0.32%) |
Nov 16, 2016 | 107.27 | 108.01 | 106.98 | 107.83 | 3,327,836 | +0.42(+0.39%) |
Nov 15, 2016 | 107.24 | 107.74 | 106.66 | 107.41 | 5,134,114 | +0.31(+0.29%) |
Nov 14, 2016 | 109.16 | 109.57 | 106.67 | 107.10 | 7,672,020 | -2.07(-1.90%) |
Nov 11, 2016 | 108.29 | 109.22 | 107.86 | 109.17 | 6,568,545 | +0.71(+0.66%) |
Nov 10, 2016 | 106.73 | 109.10 | 106.68 | 108.46 | 11,397,762 | +3.66(+3.49%) |
Nov 09, 2016 | 103.55 | 105.31 | 102.43 | 104.80 | 7,982,160 | -0.24(-0.23%) |
Nov 08, 2016 | 104.63 | 105.56 | 103.61 | 105.04 | 5,791,265 | +0.58(+0.55%) |
Nov 07, 2016 | 103.31 | 104.73 | 103.21 | 104.47 | 5,584,708 | +2.21(+2.16%) |
Nov 04, 2016 | 102.24 | 103.07 | 101.89 | 102.26 | 3,682,323 | +0.04(+0.04%) |
Nov 03, 2016 | 102.31 | 103.14 | 101.84 | 102.22 | 4,291,023 | +0.28(+0.28%) |
Nov 02, 2016 | 102.30 | 102.88 | 101.75 | 101.94 | 4,582,748 | -0.56(-0.55%) |
Nov 01, 2016 | 102.98 | 103.25 | 101.80 | 102.50 | 4,757,872 | -0.60(-0.58%) |
Oct 31, 2016 | 102.48 | 103.54 | 102.48 | 103.11 | 5,296,347 | +0.72(+0.71%) |
Oct 28, 2016 | 103.35 | 103.61 | 102.09 | 102.38 | 5,447,380 | -0.50(-0.48%) |
Oct 27, 2016 | 102.52 | 103.36 | 101.99 | 102.88 | 6,304,071 | +1.03(+1.01%) |
Oct 26, 2016 | 101.11 | 102.60 | 100.80 | 101.84 | 4,191,153 | +0.62(+0.62%) |
Oct 25, 2016 | 101.41 | 100.52 | 101.22 | 3,946,230 | +0.21(+0.21%) | |
Oct 24, 2016 | 100.90 | 101.65 | 100.90 | 101.01 | 3,975,034 | +0.63(+0.63%) |
Oct 21, 2016 | 101.02 | 101.40 | 100.34 | 100.38 | 6,579,802 | -1.27(-1.25%) |
Oct 20, 2016 | 101.49 | 102.58 | 101.31 | 101.65 | 5,996,825 | +0.17(+0.17%) |
Oct 19, 2016 | 101.48 | 102.27 | 101.19 | 101.48 | 6,905,718 | +0.36(+0.36%) |
Oct 18, 2016 | 100.64 | 101.30 | 99.16 | 101.11 | 19,035,744 | -2.72(-2.62%) |
Oct 17, 2016 | 103.62 | 104.58 | 103.54 | 103.83 | 8,763,275 | +0.22(+0.21%) |
Oct 14, 2016 | 103.63 | 104.34 | 103.38 | 103.62 | 6,496,315 | +0.49(+0.48%) |
Oct 13, 2016 | 103.11 | 103.46 | 102.15 | 103.13 | 4,337,559 | -0.38(-0.37%) |
Oct 12, 2016 | 103.97 | 103.97 | 102.70 | 103.51 | 4,418,081 | -0.33(-0.32%) |
Oct 11, 2016 | 105.15 | 105.29 | 103.24 | 103.84 | 4,324,558 | -1.50(-1.42%) |
Oct 10, 2016 | 105.13 | 106.33 | 105.09 | 105.34 | 3,698,600 | +0.91(+0.87%) |
Oct 07, 2016 | 105.42 | 105.80 | 103.89 | 104.44 | 3,982,654 | -0.81(-0.77%) |
Oct 06, 2016 | 105.22 | 105.61 | 104.58 | 105.25 | 2,906,822 | -0.14(-0.13%) |
Oct 05, 2016 | 105.37 | 105.88 | 105.14 | 105.38 | 2,510,848 | +0.42(+0.40%) |
Oct 04, 2016 | 105.78 | 106.35 | 104.53 | 104.97 | 4,299,099 | -0.77(-0.73%) |