Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 91.07 | 91.34 | 89.97 | 91.24 | 304,648 | +0.44(+0.49%) |
Sep 28, 2017 | 91.06 | 91.06 | 89.75 | 90.80 | 375,533 | +1.04(+1.15%) |
Sep 27, 2017 | 90.83 | 90.83 | 89.07 | 89.76 | 417,429 | -0.61(-0.68%) |
Sep 26, 2017 | 91.26 | 91.85 | 90.15 | 90.37 | 408,288 | -1.18(-1.29%) |
Sep 25, 2017 | 90.93 | 92.02 | 90.37 | 91.56 | 611,020 | +1.41(+1.57%) |
Sep 22, 2017 | 88.96 | 90.26 | 88.82 | 90.14 | 605,263 | +0.85(+0.95%) |
Sep 21, 2017 | 90.47 | 90.47 | 88.80 | 89.29 | 695,148 | -1.65(-1.82%) |
Sep 20, 2017 | 91.70 | 92.32 | 90.72 | 90.95 | 530,420 | -0.18(-0.20%) |
Sep 19, 2017 | 90.94 | 91.28 | 89.71 | 91.13 | 468,806 | +0.50(+0.55%) |
Sep 18, 2017 | 89.19 | 91.39 | 89.08 | 90.63 | 548,275 | +1.07(+1.20%) |
Sep 15, 2017 | 88.52 | 89.68 | 88.47 | 89.56 | 712,106 | +0.81(+0.92%) |
Sep 14, 2017 | 87.38 | 88.88 | 87.38 | 88.75 | 642,951 | +1.22(+1.39%) |
Sep 13, 2017 | 86.18 | 88.77 | 85.92 | 87.53 | 631,402 | +1.71(+1.99%) |
Sep 12, 2017 | 84.36 | 86.36 | 84.36 | 85.82 | 469,407 | +1.65(+1.97%) |
Sep 11, 2017 | 84.31 | 84.67 | 84.01 | 84.16 | 577,627 | -0.13(-0.15%) |
Sep 08, 2017 | 84.15 | 84.56 | 83.33 | 84.29 | 493,269 | +0.08(+0.10%) |
Sep 07, 2017 | 84.12 | 84.84 | 83.48 | 84.21 | 668,555 | +0.03(+0.03%) |
Sep 06, 2017 | 83.02 | 84.29 | 82.01 | 84.18 | 968,610 | +0.80(+0.95%) |
Sep 05, 2017 | 83.41 | 84.52 | 82.85 | 83.39 | 778,791 | +0.56(+0.68%) |
Sep 01, 2017 | 81.65 | 83.09 | 81.01 | 82.82 | 383,881 | +1.30(+1.60%) |
Aug 31, 2017 | 81.35 | 81.64 | 80.58 | 81.52 | 482,176 | +0.66(+0.81%) |
Aug 30, 2017 | 80.82 | 81.18 | 80.01 | 80.86 | 323,007 | -0.17(-0.21%) |
Aug 29, 2017 | 80.81 | 81.32 | 80.22 | 81.03 | 774,092 | -0.12(-0.15%) |
Aug 28, 2017 | 82.92 | 83.28 | 80.63 | 81.15 | 510,479 | -1.69(-2.04%) |
Aug 25, 2017 | 82.59 | 83.60 | 82.43 | 82.84 | 405,111 | +0.82(+1.00%) |
Aug 24, 2017 | 84.12 | 84.93 | 81.99 | 82.02 | 763,941 | -1.32(-1.59%) |
Aug 23, 2017 | 82.45 | 83.74 | 82.41 | 83.34 | 367,453 | +0.31(+0.38%) |
Aug 22, 2017 | 82.50 | 83.05 | 82.24 | 83.02 | 325,092 | +0.69(+0.84%) |
Aug 21, 2017 | 82.20 | 82.97 | 81.95 | 82.33 | 448,145 | -0.45(-0.55%) |
Aug 18, 2017 | 81.80 | 83.12 | 81.19 | 82.78 | 900,218 | +0.76(+0.92%) |
Aug 17, 2017 | 82.41 | 82.80 | 81.86 | 82.03 | 525,628 | -0.67(-0.82%) |
Aug 16, 2017 | 82.94 | 82.94 | 81.98 | 82.70 | 758,843 | -0.18(-0.21%) |
Aug 15, 2017 | 84.65 | 84.87 | 82.87 | 82.88 | 651,230 | -1.87(-2.20%) |
Aug 14, 2017 | 86.16 | 86.16 | 84.72 | 84.74 | 682,415 | -1.16(-1.35%) |
Aug 11, 2017 | 86.08 | 87.17 | 85.80 | 85.90 | 538,784 | -1.09(-1.25%) |
Aug 10, 2017 | 89.10 | 89.59 | 86.87 | 86.99 | 538,149 | -2.26(-2.54%) |
Aug 09, 2017 | 91.32 | 91.32 | 88.42 | 89.26 | 629,393 | -1.80(-1.98%) |
Aug 08, 2017 | 92.21 | 92.21 | 90.51 | 91.06 | 496,863 | -1.37(-1.48%) |
Aug 07, 2017 | 93.91 | 94.09 | 92.30 | 92.43 | 440,525 | -1.83(-1.94%) |
Aug 04, 2017 | 94.32 | 95.14 | 93.23 | 94.26 | 500,119 | +0.90(+0.96%) |
Aug 03, 2017 | 92.95 | 94.27 | 92.61 | 93.36 | 618,481 | +0.57(+0.62%) |
Aug 02, 2017 | 92.86 | 93.92 | 90.89 | 92.79 | 490,501 | -0.23(-0.25%) |
Aug 01, 2017 | 92.88 | 93.16 | 91.27 | 93.02 | 550,651 | +0.08(+0.09%) |
Jul 31, 2017 | 93.62 | 93.76 | 91.45 | 92.93 | 541,355 | -1.09(-1.16%) |
Jul 28, 2017 | 90.57 | 94.69 | 90.47 | 94.03 | 850,049 | +2.99(+3.28%) |
Jul 27, 2017 | 91.53 | 91.58 | 90.16 | 91.04 | 930,534 | -0.31(-0.33%) |
Jul 26, 2017 | 92.85 | 92.85 | 90.29 | 91.34 | 1,312,242 | -1.29(-1.40%) |
Jul 25, 2017 | 95.52 | 95.79 | 91.58 | 92.64 | 2,302,233 | -5.63(-5.73%) |
Jul 24, 2017 | 97.64 | 98.45 | 96.79 | 98.27 | 814,659 | +0.56(+0.58%) |
Jul 21, 2017 | 99.77 | 99.77 | 97.32 | 97.70 | 843,801 | -2.02(-2.02%) |
Jul 20, 2017 | 101.14 | 101.35 | 99.28 | 99.72 | 524,658 | -1.20(-1.19%) |
Jul 19, 2017 | 98.71 | 101.11 | 98.62 | 100.92 | 571,665 | +2.47(+2.51%) |
Jul 18, 2017 | 99.35 | 99.91 | 98.23 | 98.45 | 591,046 | -0.38(-0.38%) |
Jul 17, 2017 | 98.47 | 100.50 | 98.12 | 98.83 | 694,287 | +0.53(+0.54%) |
Jul 14, 2017 | 95.96 | 98.57 | 95.96 | 98.31 | 802,349 | +2.34(+2.44%) |
Jul 13, 2017 | 94.91 | 96.07 | 94.12 | 95.97 | 715,349 | +0.67(+0.70%) |
Jul 12, 2017 | 97.39 | 97.82 | 93.63 | 95.30 | 2,040,065 | -1.28(-1.32%) |
Jul 11, 2017 | 95.43 | 97.38 | 94.28 | 96.58 | 8,312,050 | +1.19(+1.24%) |
Jul 10, 2017 | 94.11 | 96.09 | 93.58 | 95.39 | 1,677,134 | +0.97(+1.03%) |
Jul 07, 2017 | 92.41 | 94.99 | 92.06 | 94.42 | 2,627,761 | +4.20(+4.66%) |
Jul 06, 2017 | 92.54 | 92.57 | 89.74 | 90.22 | 518,126 | -2.04(-2.21%) |
Jul 05, 2017 | 94.76 | 94.76 | 91.18 | 92.26 | 395,499 | -2.69(-2.84%) |
Jul 03, 2017 | 93.54 | 96.06 | 93.42 | 94.95 | 199,231 | +1.83(+1.97%) |
Jun 30, 2017 | 92.05 | 93.74 | 91.65 | 93.12 | 455,404 | +1.30(+1.41%) |
Jun 29, 2017 | 91.74 | 92.76 | 91.03 | 91.83 | 327,855 | +0.49(+0.53%) |
Jun 28, 2017 | 90.49 | 92.84 | 90.44 | 91.34 | 470,481 | +0.70(+0.77%) |
Jun 27, 2017 | 91.07 | 92.21 | 90.09 | 90.64 | 551,379 | -0.04(-0.04%) |
Jun 26, 2017 | 90.71 | 91.60 | 89.92 | 90.68 | 515,021 | +0.35(+0.39%) |
Jun 23, 2017 | 91.19 | 91.45 | 89.89 | 90.33 | 1,005,247 | -0.75(-0.83%) |
Jun 22, 2017 | 93.20 | 93.20 | 90.98 | 91.08 | 747,871 | -1.82(-1.96%) |
Jun 21, 2017 | 95.80 | 96.10 | 92.69 | 92.90 | 469,663 | -3.08(-3.21%) |
Jun 20, 2017 | 96.98 | 97.22 | 94.04 | 95.98 | 445,606 | -1.95(-1.99%) |
Jun 19, 2017 | 98.35 | 98.38 | 97.02 | 97.93 | 347,674 | -0.33(-0.34%) |
Jun 16, 2017 | 96.89 | 98.30 | 96.26 | 98.26 | 635,815 | +1.84(+1.91%) |
Jun 15, 2017 | 95.66 | 97.11 | 95.42 | 96.42 | 453,443 | +0.06(+0.07%) |
Jun 14, 2017 | 99.54 | 99.63 | 94.23 | 96.36 | 516,840 | -3.26(-3.28%) |
Jun 13, 2017 | 98.11 | 100.89 | 97.67 | 99.62 | 479,726 | +1.66(+1.70%) |
Jun 12, 2017 | 98.68 | 99.95 | 97.42 | 97.96 | 542,351 | -0.17(-0.17%) |
Jun 09, 2017 | 95.17 | 98.94 | 94.92 | 98.12 | 579,160 | +3.03(+3.18%) |
Jun 08, 2017 | 93.29 | 95.84 | 93.00 | 95.10 | 529,837 | +1.80(+1.93%) |
Jun 07, 2017 | 96.95 | 98.04 | 92.84 | 93.30 | 858,698 | -4.24(-4.35%) |
Jun 06, 2017 | 95.67 | 97.97 | 94.35 | 97.54 | 502,673 | +1.77(+1.85%) |
Jun 05, 2017 | 93.76 | 96.10 | 93.76 | 95.76 | 413,174 | +1.52(+1.61%) |
Jun 02, 2017 | 94.95 | 95.14 | 93.53 | 94.24 | 624,357 | -1.40(-1.46%) |
Jun 01, 2017 | 94.26 | 96.49 | 93.70 | 95.64 | 576,415 | +1.63(+1.73%) |
May 31, 2017 | 91.91 | 94.11 | 91.48 | 94.01 | 658,927 | +1.37(+1.48%) |
May 30, 2017 | 93.82 | 94.43 | 92.57 | 92.64 | 318,662 | -1.80(-1.91%) |
May 26, 2017 | 92.23 | 94.80 | 91.79 | 94.45 | 669,119 | +2.42(+2.63%) |
May 25, 2017 | 98.57 | 99.43 | 91.32 | 92.03 | 1,139,137 | -6.41(-6.51%) |
May 24, 2017 | 98.52 | 99.18 | 97.67 | 98.44 | 341,719 | -0.05(-0.05%) |
May 23, 2017 | 98.23 | 99.33 | 97.77 | 98.48 | 339,267 | -0.47(-0.47%) |
May 22, 2017 | 100.22 | 100.98 | 98.53 | 98.95 | 346,240 | -0.97(-0.98%) |
May 19, 2017 | 98.02 | 100.30 | 97.49 | 99.93 | 495,100 | +2.66(+2.73%) |
May 18, 2017 | 95.19 | 97.52 | 95.19 | 97.27 | 449,053 | +1.28(+1.33%) |
May 17, 2017 | 95.94 | 97.24 | 95.72 | 95.99 | 452,672 | -0.79(-0.82%) |
May 16, 2017 | 96.53 | 97.03 | 95.47 | 96.78 | 426,018 | +0.38(+0.39%) |
May 15, 2017 | 97.05 | 98.24 | 96.03 | 96.40 | 646,490 | +1.52(+1.60%) |
May 12, 2017 | 98.00 | 98.25 | 94.25 | 94.89 | 1,148,258 | -3.21(-3.27%) |
May 11, 2017 | 99.53 | 99.95 | 97.51 | 98.10 | 1,220,531 | -0.47(-0.48%) |
May 10, 2017 | 98.26 | 100.02 | 98.22 | 98.57 | 748,187 | +0.40(+0.40%) |
May 09, 2017 | 101.52 | 101.92 | 96.71 | 98.17 | 1,433,240 | -3.67(-3.60%) |
May 08, 2017 | 104.02 | 109.95 | 100.57 | 101.84 | 2,641,625 | -2.46(-2.36%) |
May 05, 2017 | 102.90 | 104.93 | 102.43 | 104.30 | 427,927 | +1.84(+1.79%) |
May 04, 2017 | 103.35 | 104.26 | 101.20 | 102.46 | 643,584 | -1.87(-1.79%) |
May 03, 2017 | 102.37 | 104.83 | 102.37 | 104.33 | 347,336 | +1.50(+1.46%) |
May 02, 2017 | 102.99 | 103.08 | 101.98 | 102.83 | 403,143 | -0.06(-0.05%) |
May 01, 2017 | 101.87 | 103.89 | 101.47 | 102.89 | 359,161 | +0.98(+0.97%) |
Apr 28, 2017 | 103.13 | 103.18 | 101.84 | 101.90 | 288,228 | -0.76(-0.74%) |
Apr 27, 2017 | 103.01 | 104.41 | 101.64 | 102.67 | 465,183 | -1.83(-1.75%) |
Apr 26, 2017 | 103.63 | 106.10 | 103.63 | 104.50 | 357,970 | +0.26(+0.25%) |
Apr 25, 2017 | 103.59 | 104.48 | 103.02 | 104.24 | 467,449 | +1.23(+1.19%) |
Apr 24, 2017 | 103.99 | 104.02 | 102.31 | 103.01 | 684,837 | +0.07(+0.07%) |
Apr 21, 2017 | 105.06 | 105.58 | 102.13 | 102.94 | 576,140 | -0.92(-0.89%) |
Apr 20, 2017 | 105.47 | 107.47 | 103.60 | 103.86 | 1,122,505 | +2.19(+2.15%) |
Apr 19, 2017 | 105.70 | 107.26 | 101.10 | 101.68 | 818,151 | -3.99(-3.78%) |
Apr 18, 2017 | 106.12 | 107.16 | 105.14 | 105.67 | 813,017 | -1.24(-1.16%) |
Apr 17, 2017 | 104.60 | 106.94 | 104.60 | 106.91 | 353,361 | +2.10(+2.01%) |
Apr 13, 2017 | 106.72 | 106.72 | 104.62 | 104.81 | 324,095 | -2.08(-1.94%) |
Apr 12, 2017 | 106.82 | 108.10 | 105.70 | 106.88 | 395,004 | -0.50(-0.47%) |
Apr 11, 2017 | 108.44 | 108.44 | 106.45 | 107.39 | 665,040 | -0.08(-0.08%) |
Apr 10, 2017 | 105.70 | 108.02 | 105.62 | 107.47 | 299,493 | +1.91(+1.81%) |
Apr 07, 2017 | 106.17 | 106.17 | 104.83 | 105.56 | 263,364 | -0.44(-0.41%) |
Apr 06, 2017 | 105.08 | 106.16 | 105.08 | 106.00 | 252,403 | +1.45(+1.38%) |
Apr 05, 2017 | 105.42 | 106.93 | 104.10 | 104.55 | 339,731 | +0.11(+0.11%) |
Apr 04, 2017 | 105.49 | 105.55 | 104.02 | 104.44 | 445,891 | -0.87(-0.83%) |
Apr 03, 2017 | 105.76 | 106.55 | 104.28 | 105.31 | 643,565 | -0.40(-0.38%) |
Mar 31, 2017 | 104.11 | 106.06 | 104.11 | 105.71 | 266,146 | +1.33(+1.27%) |
Mar 30, 2017 | 105.97 | 106.09 | 104.28 | 104.39 | 294,186 | -0.90(-0.85%) |
Mar 29, 2017 | 102.77 | 105.34 | 102.12 | 105.28 | 308,447 | +2.30(+2.23%) |
Mar 28, 2017 | 100.66 | 103.24 | 100.37 | 102.98 | 329,090 | +2.71(+2.70%) |
Mar 27, 2017 | 98.93 | 100.77 | 98.34 | 100.28 | 298,113 | +0.53(+0.53%) |
Mar 24, 2017 | 100.10 | 101.40 | 99.47 | 99.75 | 228,116 | -0.20(-0.20%) |
Mar 23, 2017 | 99.75 | 100.83 | 99.05 | 99.95 | 283,178 | -0.39(-0.39%) |
Mar 22, 2017 | 99.22 | 100.84 | 98.51 | 100.34 | 323,869 | +0.13(+0.13%) |
Mar 21, 2017 | 101.06 | 101.06 | 98.90 | 100.21 | 324,615 | +0.00(+0.00%) |
Mar 20, 2017 | 100.83 | 100.83 | 99.39 | 100.21 | 224,710 | -1.13(-1.12%) |
Mar 17, 2017 | 102.60 | 103.34 | 101.35 | 101.35 | 510,341 | -0.65(-0.64%) |
Mar 16, 2017 | 103.22 | 103.75 | 101.36 | 102.00 | 292,748 | -1.20(-1.16%) |
Mar 15, 2017 | 101.53 | 103.47 | 100.63 | 103.20 | 477,149 | +2.74(+2.72%) |
Mar 14, 2017 | 98.88 | 100.71 | 98.06 | 100.46 | 421,590 | +0.56(+0.56%) |
Mar 13, 2017 | 101.00 | 101.73 | 99.09 | 99.90 | 438,017 | -0.70(-0.70%) |
Mar 10, 2017 | 101.60 | 101.99 | 100.15 | 100.61 | 476,740 | -0.61(-0.61%) |
Mar 09, 2017 | 99.61 | 101.61 | 98.42 | 101.22 | 526,856 | +1.14(+1.14%) |
Mar 08, 2017 | 102.04 | 102.95 | 99.69 | 100.08 | 595,727 | -2.42(-2.37%) |
Mar 07, 2017 | 103.31 | 103.31 | 102.19 | 102.50 | 322,402 | -0.39(-0.37%) |
Mar 06, 2017 | 103.65 | 103.72 | 102.02 | 102.89 | 478,727 | -1.62(-1.55%) |
Mar 03, 2017 | 105.85 | 106.79 | 104.06 | 104.50 | 276,773 | -0.95(-0.90%) |
Mar 02, 2017 | 107.61 | 107.85 | 105.29 | 105.46 | 369,983 | -3.20(-2.95%) |
Mar 01, 2017 | 105.97 | 109.79 | 105.75 | 108.66 | 441,635 | +3.95(+3.78%) |
Feb 28, 2017 | 104.85 | 105.57 | 103.95 | 104.71 | 442,862 | -1.16(-1.10%) |
Feb 27, 2017 | 104.78 | 107.42 | 104.68 | 105.87 | 402,767 | +1.37(+1.31%) |
Feb 24, 2017 | 103.12 | 104.56 | 102.41 | 104.50 | 542,479 | +0.87(+0.84%) |
Feb 23, 2017 | 104.32 | 104.59 | 102.17 | 103.63 | 350,551 | +0.38(+0.37%) |
Feb 22, 2017 | 104.32 | 104.71 | 103.02 | 103.24 | 429,900 | -1.66(-1.59%) |
Feb 21, 2017 | 105.46 | 106.71 | 104.68 | 104.91 | 370,761 | +0.48(+0.46%) |
Feb 17, 2017 | 104.43 | 104.43 | 104.43 | 0 | -1.15(-1.09%) | |
Feb 16, 2017 | 106.97 | 107.25 | 105.37 | 105.58 | 301,709 | -1.29(-1.21%) |
Feb 15, 2017 | 106.50 | 107.62 | 105.93 | 106.88 | 441,988 | +0.09(+0.09%) |
Feb 14, 2017 | 107.08 | 107.21 | 105.47 | 106.78 | 391,956 | -0.18(-0.17%) |
Feb 13, 2017 | 106.72 | 107.20 | 106.03 | 106.97 | 299,401 | +0.03(+0.03%) |
Feb 10, 2017 | 107.52 | 108.08 | 106.44 | 106.94 | 563,611 | +0.19(+0.18%) |
Feb 09, 2017 | 106.77 | 107.72 | 105.83 | 106.75 | 283,022 | +0.86(+0.81%) |
Feb 08, 2017 | 106.06 | 107.07 | 104.98 | 105.89 | 468,960 | -0.92(-0.86%) |
Feb 07, 2017 | 108.28 | 109.52 | 105.75 | 106.80 | 417,787 | -1.79(-1.65%) |
Feb 06, 2017 | 110.31 | 110.53 | 108.28 | 108.59 | 316,086 | -1.22(-1.11%) |
Feb 03, 2017 | 108.18 | 110.95 | 107.80 | 109.81 | 353,647 | +1.82(+1.69%) |
Feb 02, 2017 | 109.00 | 109.04 | 106.65 | 107.99 | 574,691 | +0.22(+0.20%) |
Feb 01, 2017 | 108.03 | 108.81 | 105.86 | 107.77 | 595,923 | +0.86(+0.80%) |
Jan 31, 2017 | 105.92 | 107.52 | 105.04 | 106.91 | 417,946 | +1.20(+1.13%) |
Jan 30, 2017 | 107.14 | 107.36 | 105.07 | 105.71 | 500,105 | -1.08(-1.01%) |
Jan 27, 2017 | 107.42 | 108.39 | 106.66 | 106.79 | 632,596 | -2.11(-1.94%) |
Jan 26, 2017 | 112.71 | 113.43 | 106.70 | 108.91 | 1,359,473 | -4.73(-4.16%) |
Jan 25, 2017 | 111.87 | 114.38 | 111.53 | 113.64 | 484,026 | +1.26(+1.12%) |
Jan 24, 2017 | 111.40 | 112.78 | 110.58 | 112.37 | 380,185 | +1.93(+1.75%) |
Jan 23, 2017 | 112.10 | 112.10 | 109.67 | 110.44 | 300,353 | -2.41(-2.13%) |
Jan 20, 2017 | 112.32 | 113.78 | 112.00 | 112.85 | 313,085 | +1.90(+1.72%) |
Jan 19, 2017 | 111.39 | 112.57 | 110.78 | 110.95 | 251,779 | -0.48(-0.44%) |
Jan 18, 2017 | 109.86 | 111.73 | 109.03 | 111.43 | 340,282 | +0.68(+0.61%) |
Jan 17, 2017 | 110.43 | 111.13 | 108.48 | 110.75 | 386,919 | +1.54(+1.41%) |
Jan 13, 2017 | 109.22 | 109.22 | 109.22 | 0 | -2.32(-2.08%) | |
Jan 12, 2017 | 112.47 | 112.82 | 110.40 | 111.54 | 214,466 | -0.07(-0.07%) |
Jan 11, 2017 | 110.97 | 112.36 | 110.36 | 111.61 | 327,734 | +0.99(+0.90%) |
Jan 10, 2017 | 113.45 | 113.45 | 109.87 | 110.62 | 490,173 | -2.51(-2.21%) |
Jan 09, 2017 | 112.77 | 113.74 | 111.67 | 113.12 | 296,132 | -0.92(-0.81%) |
Jan 06, 2017 | 114.04 | 114.63 | 112.50 | 114.04 | 446,173 | -0.16(-0.14%) |
Jan 05, 2017 | 112.76 | 114.61 | 112.30 | 114.21 | 672,943 | +1.40(+1.24%) |
Jan 04, 2017 | 111.36 | 113.23 | 111.15 | 112.80 | 500,615 | +1.93(+1.74%) |
Jan 03, 2017 | 110.70 | 112.74 | 110.23 | 110.87 | 490,377 | +1.52(+1.39%) |
Dec 30, 2016 | 109.35 | 109.35 | 109.35 | 0 | +0.79(+0.73%) | |
Dec 29, 2016 | 107.86 | 109.06 | 107.80 | 108.56 | 290,577 | +0.35(+0.32%) |
Dec 28, 2016 | 109.49 | 109.74 | 108.08 | 108.21 | 277,123 | -1.51(-1.38%) |
Dec 27, 2016 | 108.99 | 110.36 | 108.89 | 109.72 | 330,572 | +0.92(+0.85%) |
Dec 23, 2016 | 108.81 | 108.81 | 108.81 | 0 | +0.16(+0.14%) | |
Dec 22, 2016 | 109.42 | 109.93 | 108.30 | 108.65 | 273,525 | -0.86(-0.78%) |
Dec 21, 2016 | 109.28 | 110.19 | 108.66 | 109.51 | 426,040 | +0.88(+0.81%) |
Dec 20, 2016 | 109.31 | 110.39 | 108.21 | 108.62 | 390,832 | -0.69(-0.63%) |
Dec 19, 2016 | 109.03 | 109.73 | 107.76 | 109.31 | 254,867 | -0.27(-0.24%) |
Dec 16, 2016 | 110.55 | 110.72 | 108.74 | 109.58 | 671,425 | +0.43(+0.39%) |
Dec 15, 2016 | 107.47 | 109.84 | 106.77 | 109.15 | 402,731 | +0.89(+0.82%) |
Dec 14, 2016 | 109.37 | 110.94 | 108.08 | 108.26 | 501,738 | -3.08(-2.77%) |
Dec 13, 2016 | 110.19 | 111.80 | 108.76 | 111.34 | 431,417 | +1.28(+1.17%) |
Dec 12, 2016 | 111.99 | 113.72 | 109.17 | 110.05 | 637,575 | +0.43(+0.39%) |
Dec 09, 2016 | 110.68 | 110.74 | 108.54 | 109.62 | 445,339 | -0.63(-0.57%) |
Dec 08, 2016 | 103.90 | 110.28 | 103.86 | 110.25 | 632,822 | +5.28(+5.03%) |
Dec 07, 2016 | 106.20 | 106.57 | 103.23 | 104.97 | 595,085 | -1.46(-1.37%) |
Dec 06, 2016 | 103.06 | 106.77 | 102.94 | 106.43 | 396,583 | +0.77(+0.72%) |
Dec 05, 2016 | 105.06 | 106.73 | 105.06 | 105.66 | 428,441 | +1.48(+1.42%) |
Dec 02, 2016 | 105.08 | 106.12 | 103.48 | 104.18 | 434,722 | -1.62(-1.53%) |
Dec 01, 2016 | 102.96 | 106.97 | 101.57 | 105.80 | 787,786 | +3.99(+3.92%) |
Nov 30, 2016 | 100.21 | 103.77 | 100.21 | 101.81 | 1,078,342 | +5.11(+5.28%) |
Nov 29, 2016 | 95.51 | 97.78 | 94.63 | 96.70 | 564,705 | -1.08(-1.10%) |
Nov 28, 2016 | 99.86 | 100.13 | 97.66 | 97.77 | 355,686 | -1.74(-1.75%) |
Nov 25, 2016 | 99.02 | 99.51 | 97.55 | 99.51 | 134,105 | +0.10(+0.10%) |
Nov 23, 2016 | 99.41 | 99.41 | 99.41 | 0 | +0.10(+0.10%) | |
Nov 22, 2016 | 98.51 | 99.80 | 97.30 | 99.31 | 345,674 | +0.69(+0.70%) |
Nov 21, 2016 | 98.68 | 100.98 | 98.02 | 98.62 | 413,238 | +2.01(+2.08%) |
Nov 18, 2016 | 97.04 | 97.88 | 96.22 | 96.61 | 317,105 | +0.06(+0.07%) |
Nov 17, 2016 | 98.21 | 99.29 | 96.30 | 96.54 | 325,894 | -0.35(-0.36%) |
Nov 16, 2016 | 96.24 | 98.90 | 95.62 | 96.89 | 587,749 | -1.72(-1.75%) |
Nov 15, 2016 | 97.37 | 98.69 | 96.29 | 98.61 | 615,063 | +2.11(+2.19%) |
Nov 14, 2016 | 94.27 | 96.92 | 94.22 | 96.50 | 565,408 | +2.17(+2.30%) |
Nov 11, 2016 | 94.78 | 95.21 | 92.56 | 94.33 | 612,098 | -1.40(-1.47%) |
Nov 10, 2016 | 91.73 | 95.95 | 90.69 | 95.73 | 990,892 | +3.33(+3.61%) |
Nov 09, 2016 | 87.73 | 92.89 | 87.73 | 92.40 | 477,054 | +4.22(+4.78%) |
Nov 08, 2016 | 88.41 | 89.31 | 88.07 | 88.18 | 616,457 | -0.77(-0.87%) |
Nov 07, 2016 | 90.30 | 90.44 | 88.23 | 88.96 | 462,235 | +0.28(+0.32%) |
Nov 04, 2016 | 88.48 | 89.31 | 87.98 | 88.67 | 808,902 | -0.54(-0.60%) |
Nov 03, 2016 | 89.27 | 90.51 | 88.22 | 89.21 | 528,779 | +0.77(+0.88%) |
Nov 02, 2016 | 88.91 | 89.55 | 87.99 | 88.44 | 500,536 | -1.48(-1.64%) |
Nov 01, 2016 | 88.93 | 90.18 | 88.78 | 89.91 | 1,073,731 | +1.58(+1.78%) |
Oct 31, 2016 | 90.70 | 90.90 | 88.28 | 88.34 | 600,576 | -2.71(-2.97%) |
Oct 28, 2016 | 92.59 | 93.36 | 90.39 | 91.04 | 434,494 | -2.02(-2.17%) |
Oct 27, 2016 | 94.60 | 94.60 | 92.33 | 93.06 | 465,461 | -0.72(-0.77%) |
Oct 26, 2016 | 94.48 | 94.84 | 92.00 | 93.78 | 712,030 | -1.43(-1.50%) |
Oct 25, 2016 | 95.40 | 96.84 | 95.10 | 95.21 | 713,348 | -0.63(-0.66%) |
Oct 24, 2016 | 96.33 | 96.95 | 94.77 | 95.84 | 726,332 | -0.90(-0.93%) |
Oct 21, 2016 | 96.06 | 97.44 | 95.29 | 96.74 | 1,013,605 | +0.36(+0.37%) |
Oct 20, 2016 | 101.12 | 102.61 | 94.74 | 96.39 | 2,019,330 | -8.46(-8.07%) |
Oct 19, 2016 | 102.21 | 106.12 | 102.21 | 104.85 | 651,000 | +3.33(+3.28%) |
Oct 18, 2016 | 101.96 | 101.96 | 100.13 | 101.52 | 330,160 | +1.27(+1.27%) |
Oct 17, 2016 | 101.35 | 101.35 | 98.91 | 100.25 | 345,559 | -0.74(-0.74%) |
Oct 14, 2016 | 102.53 | 102.96 | 100.19 | 100.99 | 343,349 | -1.12(-1.10%) |
Oct 13, 2016 | 100.37 | 102.55 | 100.19 | 102.12 | 334,433 | +0.34(+0.34%) |
Oct 12, 2016 | 103.05 | 103.50 | 101.69 | 101.77 | 260,728 | -1.95(-1.88%) |
Oct 11, 2016 | 103.45 | 104.23 | 102.20 | 103.72 | 380,089 | -0.01(-0.01%) |
Oct 10, 2016 | 103.74 | 104.83 | 103.29 | 103.73 | 375,625 | +0.99(+0.96%) |
Oct 07, 2016 | 102.83 | 103.21 | 101.72 | 102.74 | 445,861 | +0.34(+0.34%) |
Oct 06, 2016 | 101.94 | 103.19 | 101.07 | 102.40 | 634,951 | +0.99(+0.97%) |
Oct 05, 2016 | 102.37 | 103.63 | 101.19 | 101.41 | 646,311 | +0.72(+0.71%) |
Oct 04, 2016 | 101.64 | 102.42 | 100.03 | 100.69 | 481,139 | -0.98(-0.96%) |