Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 125.81 | 126.17 | 125.01 | 125.70 | 541,088 | -0.55(-0.43%) |
Oct 30, 2017 | 125.16 | 126.39 | 124.33 | 126.25 | 682,574 | +0.31(+0.24%) |
Oct 27, 2017 | 127.42 | 127.44 | 125.79 | 125.94 | 698,527 | -1.97(-1.54%) |
Oct 26, 2017 | 128.99 | 129.59 | 127.89 | 127.91 | 472,036 | -0.95(-0.74%) |
Oct 25, 2017 | 128.47 | 129.06 | 127.44 | 128.86 | 541,109 | +0.38(+0.29%) |
Oct 24, 2017 | 128.10 | 128.98 | 127.99 | 128.49 | 613,006 | -0.06(-0.05%) |
Oct 23, 2017 | 127.72 | 132.08 | 127.61 | 128.55 | 1,060,536 | +1.36(+1.07%) |
Oct 20, 2017 | 125.24 | 127.56 | 125.12 | 127.19 | 988,817 | +2.55(+2.04%) |
Oct 19, 2017 | 123.08 | 125.03 | 122.74 | 124.64 | 640,009 | +1.37(+1.11%) |
Oct 18, 2017 | 123.64 | 124.18 | 122.91 | 123.27 | 484,917 | +0.20(+0.16%) |
Oct 17, 2017 | 123.08 | 124.25 | 122.89 | 123.08 | 580,246 | -0.51(-0.41%) |
Oct 16, 2017 | 123.80 | 124.27 | 122.57 | 123.58 | 781,796 | -0.27(-0.22%) |
Oct 13, 2017 | 123.76 | 126.07 | 123.01 | 123.85 | 717,543 | +0.14(+0.11%) |
Oct 12, 2017 | 124.68 | 124.68 | 123.04 | 123.71 | 658,412 | -1.40(-1.12%) |
Oct 11, 2017 | 124.87 | 125.36 | 123.73 | 125.11 | 776,414 | +0.17(+0.14%) |
Oct 10, 2017 | 123.98 | 125.22 | 123.65 | 124.94 | 649,064 | +1.00(+0.81%) |
Oct 09, 2017 | 126.47 | 126.50 | 123.34 | 123.94 | 646,917 | -2.48(-1.96%) |
Oct 06, 2017 | 126.07 | 126.45 | 125.14 | 126.42 | 657,814 | +0.21(+0.16%) |
Oct 05, 2017 | 126.09 | 126.62 | 124.90 | 126.21 | 917,346 | +0.03(+0.02%) |
Oct 04, 2017 | 125.22 | 126.80 | 125.05 | 126.18 | 725,693 | +1.01(+0.81%) |
Oct 03, 2017 | 125.89 | 125.89 | 124.54 | 125.17 | 1,231,168 | -0.72(-0.58%) |
Oct 02, 2017 | 124.82 | 125.90 | 123.59 | 125.89 | 508,880 | +0.93(+0.75%) |
Sep 29, 2017 | 124.56 | 125.50 | 124.09 | 124.96 | 516,663 | +0.53(+0.43%) |
Sep 28, 2017 | 125.11 | 125.11 | 123.11 | 124.42 | 877,484 | -0.83(-0.66%) |
Sep 27, 2017 | 125.36 | 125.82 | 123.84 | 125.26 | 844,427 | -0.35(-0.28%) |
Sep 26, 2017 | 124.21 | 126.25 | 123.93 | 125.60 | 794,072 | +1.58(+1.27%) |
Sep 25, 2017 | 124.50 | 125.85 | 123.82 | 124.03 | 616,699 | -0.94(-0.75%) |
Sep 22, 2017 | 124.87 | 125.11 | 124.34 | 124.97 | 437,585 | +0.22(+0.17%) |
Sep 21, 2017 | 125.58 | 125.99 | 124.59 | 124.75 | 501,646 | -0.82(-0.65%) |
Sep 20, 2017 | 126.64 | 127.02 | 124.87 | 125.57 | 810,377 | -0.78(-0.62%) |
Sep 19, 2017 | 126.96 | 127.58 | 125.39 | 126.36 | 766,267 | -0.53(-0.42%) |
Sep 18, 2017 | 127.48 | 127.52 | 126.55 | 126.89 | 940,367 | -0.09(-0.07%) |
Sep 15, 2017 | 126.02 | 127.46 | 125.48 | 126.98 | 1,197,865 | +1.66(+1.32%) |
Sep 14, 2017 | 126.21 | 126.21 | 122.88 | 125.33 | 829,488 | -0.99(-0.78%) |
Sep 13, 2017 | 127.08 | 128.00 | 125.45 | 126.32 | 772,564 | -0.65(-0.52%) |
Sep 12, 2017 | 128.75 | 129.10 | 126.71 | 126.97 | 651,311 | -1.50(-1.17%) |
Sep 11, 2017 | 127.29 | 129.01 | 126.99 | 128.47 | 758,701 | +1.82(+1.44%) |
Sep 08, 2017 | 127.45 | 127.45 | 126.23 | 126.64 | 654,088 | -0.92(-0.72%) |
Sep 07, 2017 | 128.41 | 128.94 | 127.25 | 127.57 | 983,962 | -0.42(-0.33%) |
Sep 06, 2017 | 128.39 | 129.61 | 127.50 | 127.98 | 888,726 | +0.60(+0.47%) |
Sep 05, 2017 | 125.77 | 127.62 | 125.44 | 127.38 | 1,042,507 | +1.95(+1.56%) |
Sep 01, 2017 | 125.09 | 125.76 | 124.19 | 125.42 | 503,096 | +0.63(+0.51%) |
Aug 31, 2017 | 125.44 | 125.72 | 124.25 | 124.79 | 608,140 | -0.15(-0.12%) |
Aug 30, 2017 | 125.42 | 126.80 | 124.86 | 124.94 | 742,212 | -0.58(-0.46%) |
Aug 29, 2017 | 124.77 | 125.98 | 122.70 | 125.51 | 917,781 | +0.39(+0.31%) |
Aug 28, 2017 | 125.01 | 125.32 | 123.50 | 125.13 | 1,052,845 | +0.33(+0.26%) |
Aug 25, 2017 | 126.42 | 128.15 | 123.06 | 124.80 | 1,520,980 | -1.01(-0.80%) |
Aug 24, 2017 | 126.88 | 129.11 | 120.93 | 125.81 | 3,840,325 | +6.82(+5.73%) |
Aug 23, 2017 | 119.30 | 119.86 | 117.62 | 118.99 | 1,595,594 | -0.28(-0.23%) |
Aug 22, 2017 | 119.34 | 120.36 | 118.13 | 119.27 | 1,107,837 | +0.30(+0.25%) |
Aug 21, 2017 | 119.72 | 119.85 | 118.14 | 118.97 | 907,039 | -0.98(-0.82%) |
Aug 18, 2017 | 120.40 | 120.41 | 117.99 | 119.95 | 1,138,817 | -1.24(-1.02%) |
Aug 17, 2017 | 122.88 | 123.70 | 121.13 | 121.19 | 1,160,755 | -1.84(-1.50%) |
Aug 16, 2017 | 122.37 | 123.51 | 121.88 | 123.04 | 640,513 | +0.77(+0.63%) |
Aug 15, 2017 | 122.69 | 123.73 | 120.64 | 122.26 | 813,921 | -0.98(-0.80%) |
Aug 14, 2017 | 123.51 | 123.95 | 122.83 | 123.25 | 585,872 | +0.48(+0.40%) |
Aug 11, 2017 | 120.25 | 123.19 | 120.00 | 122.76 | 692,591 | +2.23(+1.85%) |
Aug 10, 2017 | 122.30 | 122.67 | 120.32 | 120.53 | 865,673 | -2.46(-2.00%) |
Aug 09, 2017 | 122.46 | 123.57 | 122.03 | 122.99 | 616,048 | -0.19(-0.15%) |
Aug 08, 2017 | 124.70 | 124.97 | 122.97 | 123.18 | 853,672 | +0.21(+0.17%) |
Aug 07, 2017 | 121.93 | 123.82 | 121.03 | 122.97 | 681,521 | +1.97(+1.63%) |
Aug 04, 2017 | 120.20 | 121.64 | 120.20 | 121.00 | 767,237 | +0.82(+0.68%) |
Aug 03, 2017 | 118.92 | 120.51 | 118.53 | 120.17 | 660,625 | +1.53(+1.29%) |
Aug 02, 2017 | 118.62 | 119.90 | 118.34 | 118.65 | 562,449 | -0.28(-0.23%) |
Aug 01, 2017 | 118.33 | 119.05 | 117.38 | 118.92 | 479,753 | +0.71(+0.60%) |
Jul 31, 2017 | 118.86 | 118.86 | 117.10 | 118.21 | 703,529 | -0.64(-0.54%) |
Jul 28, 2017 | 118.20 | 119.40 | 117.50 | 118.86 | 922,619 | +0.77(+0.65%) |
Jul 27, 2017 | 117.44 | 118.88 | 117.13 | 118.08 | 635,145 | +0.74(+0.63%) |
Jul 26, 2017 | 117.66 | 117.83 | 116.45 | 117.34 | 565,573 | -0.32(-0.27%) |
Jul 25, 2017 | 115.70 | 118.64 | 115.22 | 117.66 | 772,441 | +2.19(+1.90%) |
Jul 24, 2017 | 116.18 | 116.18 | 115.02 | 115.47 | 664,560 | -0.46(-0.39%) |
Jul 21, 2017 | 114.82 | 116.61 | 114.33 | 115.92 | 720,608 | +1.22(+1.06%) |
Jul 20, 2017 | 113.36 | 115.14 | 112.77 | 114.70 | 866,469 | +1.67(+1.47%) |
Jul 19, 2017 | 112.28 | 113.25 | 111.76 | 113.04 | 449,244 | +1.12(+1.00%) |
Jul 18, 2017 | 112.67 | 113.09 | 111.16 | 111.92 | 555,895 | -0.66(-0.59%) |
Jul 17, 2017 | 111.93 | 113.47 | 111.72 | 112.58 | 550,440 | +1.04(+0.93%) |
Jul 14, 2017 | 112.64 | 112.67 | 111.05 | 111.54 | 573,279 | -0.72(-0.64%) |
Jul 13, 2017 | 111.26 | 112.67 | 110.51 | 112.27 | 1,047,041 | +1.45(+1.30%) |
Jul 12, 2017 | 111.25 | 111.97 | 110.67 | 110.82 | 692,262 | +0.07(+0.06%) |
Jul 11, 2017 | 110.88 | 111.49 | 109.76 | 110.75 | 710,999 | -0.24(-0.21%) |
Jul 10, 2017 | 110.99 | 112.11 | 110.47 | 110.99 | 691,324 | -0.17(-0.15%) |
Jul 07, 2017 | 110.33 | 111.56 | 110.30 | 111.16 | 435,194 | +1.28(+1.16%) |
Jul 06, 2017 | 112.02 | 112.21 | 109.59 | 109.88 | 858,242 | -2.55(-2.27%) |
Jul 05, 2017 | 113.60 | 113.78 | 111.89 | 112.42 | 808,939 | -1.38(-1.21%) |
Jul 03, 2017 | 113.42 | 114.13 | 113.20 | 113.80 | 566,599 | +0.34(+0.30%) |
Jun 30, 2017 | 113.92 | 114.38 | 113.06 | 113.46 | 1,004,524 | +0.71(+0.63%) |
Jun 29, 2017 | 112.57 | 113.48 | 111.72 | 112.75 | 1,096,436 | +0.41(+0.36%) |
Jun 28, 2017 | 112.03 | 114.81 | 111.76 | 112.34 | 1,238,236 | +0.88(+0.79%) |
Jun 27, 2017 | 111.42 | 111.94 | 110.92 | 111.46 | 909,811 | +0.15(+0.13%) |
Jun 26, 2017 | 110.06 | 111.78 | 110.06 | 111.31 | 1,254,927 | +1.83(+1.67%) |
Jun 23, 2017 | 107.73 | 109.59 | 107.08 | 109.48 | 1,399,566 | +1.40(+1.29%) |
Jun 22, 2017 | 104.64 | 109.12 | 104.62 | 108.08 | 1,643,814 | +3.96(+3.81%) |
Jun 21, 2017 | 103.58 | 104.57 | 103.50 | 104.12 | 834,220 | +0.18(+0.17%) |
Jun 20, 2017 | 104.64 | 104.64 | 103.56 | 103.94 | 776,672 | -0.82(-0.79%) |
Jun 19, 2017 | 104.31 | 104.85 | 103.40 | 104.76 | 617,184 | +0.58(+0.56%) |
Jun 16, 2017 | 104.53 | 104.78 | 103.73 | 104.18 | 989,786 | -0.52(-0.50%) |
Jun 15, 2017 | 103.97 | 104.96 | 103.81 | 104.70 | 717,535 | -0.76(-0.72%) |
Jun 14, 2017 | 105.09 | 105.62 | 104.31 | 105.47 | 701,273 | +0.81(+0.78%) |
Jun 13, 2017 | 105.31 | 105.31 | 104.17 | 104.66 | 759,398 | -0.58(-0.55%) |
Jun 12, 2017 | 104.42 | 106.28 | 104.35 | 105.24 | 1,125,178 | +0.60(+0.58%) |
Jun 09, 2017 | 102.37 | 105.03 | 101.88 | 104.64 | 758,823 | +2.41(+2.36%) |
Jun 08, 2017 | 103.20 | 101.96 | 102.23 | 644,795 | -0.02(-0.02%) | |
Jun 07, 2017 | 102.59 | 102.89 | 101.13 | 102.25 | 997,510 | -0.47(-0.45%) |
Jun 06, 2017 | 103.58 | 104.12 | 102.54 | 102.71 | 971,896 | -1.55(-1.48%) |
Jun 05, 2017 | 104.78 | 105.02 | 103.61 | 104.26 | 1,184,959 | -0.74(-0.71%) |
Jun 02, 2017 | 105.47 | 105.72 | 104.11 | 105.00 | 679,290 | -0.25(-0.23%) |
Jun 01, 2017 | 105.08 | 106.60 | 104.78 | 105.25 | 993,371 | +0.26(+0.24%) |
May 31, 2017 | 104.93 | 105.09 | 103.41 | 104.99 | 1,290,296 | +0.36(+0.34%) |
May 30, 2017 | 105.29 | 106.04 | 104.08 | 104.64 | 1,433,564 | +0.30(+0.28%) |
May 26, 2017 | 105.60 | 106.08 | 104.33 | 104.34 | 1,349,965 | -1.67(-1.58%) |
May 25, 2017 | 106.62 | 108.02 | 104.99 | 106.01 | 3,949,096 | +4.89(+4.84%) |
May 24, 2017 | 101.31 | 101.47 | 99.46 | 101.12 | 2,455,779 | -0.34(-0.33%) |
May 23, 2017 | 102.07 | 103.56 | 101.17 | 101.45 | 1,682,283 | +0.26(+0.25%) |
May 22, 2017 | 100.45 | 101.79 | 100.07 | 101.20 | 1,469,266 | +1.69(+1.70%) |
May 19, 2017 | 98.22 | 100.15 | 95.97 | 99.50 | 1,597,452 | +1.31(+1.33%) |
May 18, 2017 | 96.98 | 99.46 | 96.23 | 98.19 | 1,512,187 | +1.61(+1.66%) |
May 17, 2017 | 98.19 | 98.25 | 96.50 | 96.59 | 1,170,069 | -1.61(-1.63%) |
May 16, 2017 | 99.07 | 99.62 | 97.89 | 98.19 | 1,199,652 | -1.35(-1.36%) |
May 15, 2017 | 99.30 | 100.05 | 99.29 | 99.54 | 803,631 | +0.30(+0.30%) |
May 12, 2017 | 99.25 | 99.77 | 97.63 | 99.25 | 894,558 | -0.73(-0.73%) |
May 11, 2017 | 101.02 | 101.69 | 99.01 | 99.98 | 1,075,070 | -2.36(-2.30%) |
May 10, 2017 | 101.32 | 102.47 | 100.37 | 102.34 | 757,584 | +0.54(+0.53%) |
May 09, 2017 | 101.85 | 102.47 | 101.35 | 101.79 | 966,349 | +0.37(+0.36%) |
May 08, 2017 | 102.34 | 102.43 | 101.26 | 101.43 | 532,228 | -0.21(-0.20%) |
May 05, 2017 | 100.21 | 102.03 | 100.16 | 101.63 | 741,462 | +1.43(+1.42%) |
May 04, 2017 | 100.55 | 100.84 | 99.29 | 100.21 | 797,442 | +0.25(+0.25%) |
May 03, 2017 | 100.47 | 100.90 | 98.91 | 99.96 | 721,132 | -0.68(-0.68%) |
May 02, 2017 | 99.76 | 100.66 | 99.29 | 100.64 | 761,454 | +1.51(+1.52%) |
May 01, 2017 | 100.07 | 100.65 | 98.90 | 99.14 | 511,183 | -0.94(-0.94%) |
Apr 28, 2017 | 101.82 | 101.82 | 99.28 | 100.08 | 834,301 | -1.97(-1.93%) |
Apr 27, 2017 | 102.44 | 102.92 | 101.43 | 102.05 | 709,524 | -0.43(-0.42%) |
Apr 26, 2017 | 102.13 | 103.73 | 101.83 | 102.48 | 876,763 | +0.57(+0.56%) |
Apr 25, 2017 | 101.46 | 102.20 | 100.48 | 101.90 | 1,108,563 | +0.56(+0.55%) |
Apr 24, 2017 | 99.08 | 101.97 | 99.01 | 101.35 | 1,973,488 | +4.01(+4.12%) |
Apr 21, 2017 | 99.76 | 100.14 | 97.12 | 97.33 | 1,535,951 | -3.12(-3.11%) |
Apr 20, 2017 | 99.08 | 100.60 | 98.88 | 100.45 | 1,511,260 | +1.94(+1.97%) |
Apr 19, 2017 | 99.00 | 99.54 | 98.39 | 98.51 | 819,653 | -0.07(-0.07%) |
Apr 18, 2017 | 98.58 | 99.62 | 98.07 | 98.58 | 894,955 | -0.42(-0.42%) |
Apr 17, 2017 | 99.09 | 99.59 | 98.63 | 99.00 | 1,128,354 | +0.13(+0.13%) |
Apr 13, 2017 | 100.47 | 101.00 | 98.53 | 98.87 | 1,342,595 | -1.39(-1.38%) |
Apr 12, 2017 | 100.32 | 100.89 | 99.87 | 100.26 | 983,260 | -0.15(-0.15%) |
Apr 11, 2017 | 100.74 | 100.88 | 99.71 | 100.41 | 860,326 | -0.28(-0.28%) |
Apr 10, 2017 | 101.07 | 102.73 | 100.59 | 100.68 | 788,950 | -0.26(-0.26%) |
Apr 07, 2017 | 100.96 | 101.90 | 100.74 | 100.94 | 1,339,521 | -0.07(-0.07%) |
Apr 06, 2017 | 101.42 | 102.86 | 100.71 | 101.01 | 862,011 | -0.01(-0.01%) |
Apr 05, 2017 | 101.00 | 102.62 | 100.75 | 101.02 | 830,103 | +0.20(+0.20%) |
Apr 04, 2017 | 102.56 | 103.03 | 100.41 | 100.82 | 965,616 | -1.39(-1.36%) |
Apr 03, 2017 | 102.51 | 103.27 | 101.70 | 102.21 | 801,262 | -0.29(-0.28%) |
Mar 31, 2017 | 102.56 | 102.93 | 102.00 | 102.50 | 781,814 | -0.15(-0.15%) |
Mar 30, 2017 | 102.45 | 103.30 | 101.15 | 102.64 | 763,073 | -0.22(-0.21%) |
Mar 29, 2017 | 100.86 | 103.30 | 100.20 | 102.86 | 1,059,442 | +1.14(+1.12%) |
Mar 28, 2017 | 100.67 | 102.15 | 100.57 | 101.72 | 1,067,570 | +1.18(+1.17%) |
Mar 27, 2017 | 99.40 | 101.55 | 99.25 | 100.54 | 1,722,145 | +0.55(+0.55%) |
Mar 24, 2017 | 97.62 | 101.15 | 97.95 | 99.99 | 2,544,455 | +2.37(+2.43%) |
Mar 23, 2017 | 98.46 | 99.06 | 96.53 | 97.62 | 4,962,015 | +7.63(+8.48%) |
Mar 22, 2017 | 91.52 | 91.73 | 88.68 | 89.99 | 2,401,988 | -1.81(-1.97%) |
Mar 21, 2017 | 92.69 | 93.05 | 90.48 | 91.81 | 1,386,383 | -0.89(-0.96%) |
Mar 20, 2017 | 93.56 | 94.05 | 92.00 | 92.70 | 932,553 | -1.06(-1.13%) |
Mar 17, 2017 | 93.47 | 94.11 | 92.12 | 93.76 | 1,261,356 | +0.81(+0.87%) |
Mar 16, 2017 | 91.41 | 94.29 | 90.66 | 92.95 | 1,378,897 | +1.43(+1.56%) |
Mar 15, 2017 | 91.25 | 91.93 | 89.87 | 91.52 | 1,163,077 | +0.86(+0.95%) |
Mar 14, 2017 | 90.34 | 91.46 | 90.25 | 90.66 | 761,005 | +0.58(+0.65%) |
Mar 13, 2017 | 90.66 | 91.11 | 89.21 | 90.07 | 795,564 | -0.19(-0.21%) |
Mar 10, 2017 | 90.72 | 91.50 | 90.07 | 90.26 | 832,131 | -0.02(-0.02%) |
Mar 09, 2017 | 90.33 | 90.97 | 89.65 | 90.28 | 659,832 | -0.25(-0.27%) |
Mar 08, 2017 | 89.32 | 90.87 | 88.98 | 90.53 | 660,249 | +1.62(+1.83%) |
Mar 07, 2017 | 88.73 | 89.47 | 88.05 | 88.91 | 692,296 | -0.45(-0.50%) |
Mar 06, 2017 | 89.06 | 89.95 | 88.70 | 89.35 | 1,347,286 | +0.11(+0.12%) |
Mar 03, 2017 | 91.42 | 91.99 | 88.92 | 89.24 | 963,728 | -1.81(-1.99%) |
Mar 02, 2017 | 91.19 | 91.50 | 90.10 | 91.05 | 1,276,095 | -0.32(-0.35%) |
Mar 01, 2017 | 91.61 | 91.95 | 90.11 | 91.37 | 1,145,121 | +0.63(+0.70%) |
Feb 28, 2017 | 91.07 | 91.56 | 90.06 | 90.74 | 972,373 | -0.72(-0.79%) |
Feb 27, 2017 | 90.58 | 92.06 | 90.58 | 91.46 | 737,235 | +0.75(+0.83%) |
Feb 24, 2017 | 89.87 | 92.44 | 89.14 | 90.71 | 2,228,971 | +0.80(+0.89%) |
Feb 23, 2017 | 90.60 | 92.12 | 89.63 | 89.91 | 1,600,650 | -0.62(-0.69%) |
Feb 22, 2017 | 89.41 | 90.62 | 89.17 | 90.53 | 700,718 | +1.17(+1.31%) |
Feb 21, 2017 | 89.36 | 90.62 | 89.13 | 89.36 | 744,975 | -0.07(-0.08%) |
Feb 17, 2017 | 89.43 | 89.43 | 89.43 | 0 | +1.93(+2.21%) | |
Feb 16, 2017 | 89.36 | 89.40 | 87.19 | 87.50 | 918,409 | -1.48(-1.66%) |
Feb 15, 2017 | 89.11 | 89.55 | 88.45 | 88.98 | 966,596 | -0.40(-0.44%) |
Feb 14, 2017 | 88.04 | 90.63 | 88.04 | 89.37 | 1,135,067 | +1.32(+1.50%) |
Feb 13, 2017 | 89.28 | 89.75 | 88.00 | 88.06 | 969,073 | -1.18(-1.32%) |
Feb 10, 2017 | 87.21 | 89.44 | 86.85 | 89.23 | 1,542,882 | +2.90(+3.36%) |
Feb 09, 2017 | 86.33 | 88.31 | 86.30 | 86.33 | 1,382,188 | +0.00(+0.00%) |
Feb 08, 2017 | 84.84 | 86.35 | 83.70 | 86.33 | 2,874,013 | +1.69(+2.00%) |
Feb 07, 2017 | 87.17 | 87.48 | 84.34 | 84.64 | 1,868,446 | -2.92(-3.34%) |
Feb 06, 2017 | 86.79 | 88.47 | 86.27 | 87.56 | 777,898 | +0.85(+0.98%) |
Feb 03, 2017 | 88.09 | 88.09 | 85.32 | 86.71 | 1,744,696 | -1.81(-2.05%) |
Feb 02, 2017 | 87.73 | 89.87 | 87.23 | 88.52 | 1,086,044 | -0.47(-0.52%) |
Feb 01, 2017 | 92.33 | 92.39 | 88.77 | 88.99 | 1,608,075 | -3.90(-4.20%) |
Jan 31, 2017 | 89.73 | 93.05 | 89.21 | 92.89 | 1,296,557 | +1.51(+1.66%) |
Jan 30, 2017 | 89.21 | 91.41 | 88.31 | 91.37 | 933,337 | +1.96(+2.19%) |
Jan 27, 2017 | 92.63 | 93.05 | 89.21 | 89.41 | 1,062,667 | -2.97(-3.22%) |
Jan 26, 2017 | 94.18 | 94.56 | 92.31 | 92.38 | 656,299 | -1.50(-1.59%) |
Jan 25, 2017 | 93.15 | 94.04 | 92.66 | 93.88 | 749,785 | +1.60(+1.74%) |
Jan 24, 2017 | 91.65 | 93.11 | 91.25 | 92.27 | 740,579 | +0.98(+1.07%) |
Jan 23, 2017 | 91.44 | 92.35 | 90.52 | 91.29 | 873,098 | -0.61(-0.67%) |
Jan 20, 2017 | 91.02 | 92.29 | 90.52 | 91.91 | 998,304 | +1.24(+1.37%) |
Jan 19, 2017 | 92.12 | 92.77 | 90.05 | 90.67 | 955,251 | -1.77(-1.92%) |
Jan 18, 2017 | 93.60 | 94.04 | 90.75 | 92.44 | 1,374,659 | -1.46(-1.55%) |
Jan 17, 2017 | 89.51 | 95.55 | 89.46 | 93.90 | 3,028,009 | +5.47(+6.18%) |
Jan 13, 2017 | 88.43 | 88.43 | 88.43 | 0 | -3.78(-4.10%) | |
Jan 12, 2017 | 90.97 | 92.32 | 90.70 | 92.21 | 843,217 | +0.73(+0.80%) |
Jan 11, 2017 | 92.46 | 93.06 | 90.42 | 91.48 | 1,033,645 | -1.45(-1.56%) |
Jan 10, 2017 | 91.85 | 93.54 | 91.28 | 92.93 | 1,431,935 | +1.57(+1.72%) |
Jan 09, 2017 | 92.16 | 92.16 | 90.93 | 91.35 | 927,017 | -0.59(-0.65%) |
Jan 06, 2017 | 91.78 | 92.30 | 90.63 | 91.95 | 1,185,681 | -0.10(-0.11%) |
Jan 05, 2017 | 89.71 | 92.17 | 89.08 | 92.05 | 2,231,632 | +0.98(+1.08%) |
Jan 04, 2017 | 90.64 | 92.92 | 90.64 | 91.07 | 1,446,673 | +0.98(+1.09%) |
Jan 03, 2017 | 90.07 | 90.83 | 89.46 | 90.09 | 974,133 | +0.73(+0.82%) |
Dec 30, 2016 | 89.35 | 89.35 | 89.35 | 0 | -0.62(-0.69%) | |
Dec 29, 2016 | 89.46 | 90.44 | 89.13 | 89.98 | 882,189 | +0.85(+0.96%) |
Dec 28, 2016 | 89.60 | 89.88 | 88.63 | 89.13 | 690,989 | -0.46(-0.51%) |
Dec 27, 2016 | 89.31 | 90.34 | 89.15 | 89.58 | 566,952 | +0.43(+0.48%) |
Dec 23, 2016 | 89.16 | 89.16 | 89.16 | 0 | -0.32(-0.35%) | |
Dec 22, 2016 | 91.22 | 91.70 | 89.25 | 89.47 | 1,081,519 | -2.12(-2.31%) |
Dec 21, 2016 | 91.11 | 91.72 | 90.37 | 91.59 | 1,403,885 | +0.08(+0.09%) |
Dec 20, 2016 | 91.68 | 92.90 | 90.54 | 91.51 | 1,604,026 | +0.70(+0.77%) |
Dec 19, 2016 | 91.17 | 91.98 | 89.65 | 90.81 | 1,581,936 | -0.27(-0.29%) |
Dec 16, 2016 | 93.44 | 93.57 | 90.96 | 91.08 | 3,773,772 | -1.94(-2.09%) |
Dec 15, 2016 | 98.87 | 98.87 | 92.20 | 93.02 | 4,101,599 | -6.02(-6.08%) |
Dec 14, 2016 | 101.12 | 101.49 | 98.76 | 99.04 | 1,228,643 | -1.97(-1.95%) |
Dec 13, 2016 | 101.84 | 102.38 | 100.56 | 101.01 | 1,316,313 | -0.39(-0.38%) |
Dec 12, 2016 | 105.68 | 106.03 | 100.32 | 101.39 | 1,714,475 | -4.06(-3.85%) |
Dec 09, 2016 | 107.10 | 107.28 | 105.44 | 105.45 | 1,200,991 | -1.72(-1.61%) |
Dec 08, 2016 | 111.39 | 112.08 | 106.94 | 107.18 | 1,641,669 | -3.09(-2.80%) |
Dec 07, 2016 | 105.56 | 110.30 | 105.56 | 110.27 | 1,484,012 | +4.82(+4.57%) |
Dec 06, 2016 | 105.50 | 105.68 | 103.58 | 105.44 | 1,135,990 | -0.47(-0.44%) |
Dec 05, 2016 | 102.22 | 106.06 | 101.80 | 105.91 | 1,773,296 | +4.47(+4.40%) |
Dec 02, 2016 | 106.42 | 106.45 | 101.08 | 101.44 | 1,976,461 | -5.49(-5.13%) |
Dec 01, 2016 | 103.97 | 109.88 | 103.78 | 106.93 | 2,487,330 | +2.03(+1.94%) |
Nov 30, 2016 | 105.33 | 106.31 | 104.35 | 104.90 | 1,471,982 | -0.09(-0.08%) |
Nov 29, 2016 | 107.06 | 108.10 | 104.44 | 104.99 | 1,093,582 | -2.02(-1.89%) |
Nov 28, 2016 | 107.31 | 107.67 | 106.41 | 107.01 | 587,955 | -0.61(-0.57%) |
Nov 25, 2016 | 108.50 | 109.19 | 107.26 | 107.62 | 322,542 | -0.33(-0.30%) |
Nov 23, 2016 | 107.95 | 107.95 | 107.95 | 0 | +0.56(+0.53%) | |
Nov 22, 2016 | 107.41 | 107.86 | 106.60 | 107.38 | 709,664 | +0.48(+0.45%) |
Nov 21, 2016 | 105.87 | 107.91 | 105.87 | 106.90 | 778,002 | +1.61(+1.53%) |
Nov 18, 2016 | 108.86 | 109.12 | 105.18 | 105.29 | 708,829 | -3.72(-3.41%) |
Nov 17, 2016 | 108.15 | 109.23 | 106.85 | 109.01 | 737,995 | +2.01(+1.88%) |
Nov 16, 2016 | 106.74 | 107.98 | 106.37 | 107.00 | 844,960 | -0.50(-0.46%) |
Nov 15, 2016 | 104.72 | 107.87 | 103.65 | 107.50 | 1,287,427 | +2.89(+2.76%) |
Nov 14, 2016 | 111.27 | 112.59 | 104.42 | 104.61 | 2,137,116 | -6.33(-5.71%) |
Nov 11, 2016 | 110.29 | 111.15 | 109.39 | 110.94 | 992,795 | -0.22(-0.20%) |
Nov 10, 2016 | 107.11 | 113.71 | 106.23 | 111.16 | 1,732,273 | +5.20(+4.90%) |
Nov 09, 2016 | 104.39 | 106.37 | 102.38 | 105.96 | 2,138,723 | -0.06(-0.06%) |
Nov 08, 2016 | 106.44 | 106.87 | 105.39 | 106.02 | 884,836 | -0.58(-0.55%) |
Nov 07, 2016 | 104.95 | 106.86 | 104.64 | 106.60 | 810,386 | +3.34(+3.24%) |
Nov 04, 2016 | 101.99 | 105.25 | 101.75 | 103.26 | 972,682 | +1.44(+1.41%) |
Nov 03, 2016 | 106.19 | 106.19 | 101.69 | 101.82 | 1,134,955 | -3.82(-3.62%) |
Nov 02, 2016 | 104.52 | 107.10 | 104.52 | 105.64 | 828,981 | +0.20(+0.19%) |