Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 116.99 | 118.13 | 116.21 | 117.22 | 1,302,026 | +0.06(+0.05%) |
Nov 29, 2017 | 115.15 | 117.23 | 114.41 | 117.17 | 1,507,266 | +1.90(+1.65%) |
Nov 28, 2017 | 114.45 | 115.26 | 113.68 | 115.26 | 733,436 | +1.09(+0.95%) |
Nov 27, 2017 | 113.78 | 114.61 | 113.34 | 114.18 | 765,448 | +0.24(+0.21%) |
Nov 24, 2017 | 113.85 | 114.17 | 113.01 | 113.94 | 363,459 | +0.37(+0.33%) |
Nov 22, 2017 | 113.52 | 114.04 | 113.24 | 113.57 | 607,932 | -0.17(-0.15%) |
Nov 21, 2017 | 113.39 | 114.86 | 113.39 | 113.74 | 774,033 | +0.47(+0.42%) |
Nov 20, 2017 | 112.71 | 114.53 | 112.47 | 113.27 | 762,648 | +0.91(+0.81%) |
Nov 17, 2017 | 112.64 | 114.14 | 112.14 | 112.36 | 752,346 | -0.87(-0.76%) |
Nov 16, 2017 | 111.93 | 113.56 | 111.68 | 113.23 | 820,028 | +1.48(+1.33%) |
Nov 15, 2017 | 113.53 | 114.27 | 111.65 | 111.75 | 749,207 | -2.13(-1.87%) |
Nov 14, 2017 | 113.61 | 114.35 | 113.21 | 113.87 | 950,262 | +0.19(+0.17%) |
Nov 13, 2017 | 111.26 | 113.89 | 111.17 | 113.68 | 1,361,242 | +2.55(+2.29%) |
Nov 10, 2017 | 109.65 | 111.42 | 109.65 | 111.13 | 854,132 | +1.15(+1.05%) |
Nov 09, 2017 | 110.13 | 111.01 | 109.48 | 109.98 | 600,009 | -0.31(-0.28%) |
Nov 08, 2017 | 109.41 | 110.73 | 109.14 | 110.29 | 1,067,582 | +1.14(+1.04%) |
Nov 07, 2017 | 107.30 | 109.30 | 107.23 | 109.15 | 944,127 | +1.66(+1.54%) |
Nov 06, 2017 | 108.08 | 108.31 | 107.44 | 107.50 | 1,030,422 | -0.32(-0.30%) |
Nov 03, 2017 | 108.96 | 109.21 | 107.66 | 107.81 | 1,293,579 | -0.98(-0.91%) |
Nov 02, 2017 | 107.44 | 109.50 | 105.95 | 108.80 | 1,840,378 | +1.06(+0.98%) |
Nov 01, 2017 | 108.44 | 110.74 | 106.42 | 107.74 | 2,892,961 | +1.25(+1.18%) |
Oct 31, 2017 | 105.79 | 107.28 | 104.76 | 106.48 | 2,570,886 | +1.02(+0.97%) |
Oct 30, 2017 | 106.69 | 106.72 | 104.68 | 105.47 | 1,511,044 | -1.44(-1.35%) |
Oct 27, 2017 | 107.43 | 107.72 | 106.17 | 106.91 | 1,341,373 | -0.70(-0.65%) |
Oct 26, 2017 | 107.24 | 108.42 | 107.24 | 107.61 | 1,016,296 | +0.65(+0.61%) |
Oct 25, 2017 | 106.26 | 107.12 | 104.43 | 106.96 | 1,681,002 | -0.10(-0.09%) |
Oct 24, 2017 | 107.70 | 107.70 | 106.41 | 107.06 | 1,032,361 | -0.44(-0.41%) |
Oct 23, 2017 | 106.73 | 107.61 | 106.48 | 107.50 | 1,422,354 | +0.67(+0.63%) |
Oct 20, 2017 | 108.43 | 108.43 | 106.63 | 106.83 | 1,928,921 | -1.97(-1.81%) |
Oct 19, 2017 | 109.11 | 109.13 | 107.98 | 108.79 | 754,565 | -0.70(-0.64%) |
Oct 18, 2017 | 110.20 | 110.30 | 109.29 | 109.49 | 1,071,453 | -0.76(-0.69%) |
Oct 17, 2017 | 110.20 | 110.40 | 109.23 | 110.25 | 727,335 | +0.05(+0.05%) |
Oct 16, 2017 | 109.78 | 110.57 | 109.45 | 110.20 | 577,372 | +0.43(+0.40%) |
Oct 13, 2017 | 109.74 | 110.40 | 109.44 | 109.77 | 803,689 | +0.47(+0.43%) |
Oct 12, 2017 | 109.16 | 109.61 | 108.33 | 109.30 | 922,212 | +0.16(+0.15%) |
Oct 11, 2017 | 108.21 | 109.36 | 108.21 | 109.14 | 790,099 | +1.10(+1.02%) |
Oct 10, 2017 | 107.19 | 108.68 | 106.82 | 108.04 | 1,396,079 | +1.17(+1.10%) |
Oct 09, 2017 | 108.12 | 108.27 | 106.58 | 106.87 | 1,214,526 | -1.10(-1.02%) |
Oct 06, 2017 | 107.56 | 108.16 | 106.95 | 107.97 | 1,311,241 | +0.15(+0.14%) |
Oct 05, 2017 | 110.00 | 110.84 | 107.47 | 107.82 | 2,135,479 | -1.95(-1.77%) |
Oct 04, 2017 | 108.42 | 109.91 | 108.24 | 109.77 | 1,292,345 | +1.22(+1.12%) |
Oct 03, 2017 | 108.29 | 109.09 | 107.45 | 108.55 | 1,782,271 | +0.29(+0.27%) |
Oct 02, 2017 | 110.33 | 110.63 | 108.21 | 108.26 | 1,100,499 | -2.03(-1.84%) |
Sep 29, 2017 | 108.72 | 110.34 | 108.50 | 110.29 | 1,275,514 | +1.57(+1.45%) |
Sep 28, 2017 | 107.60 | 109.41 | 107.11 | 108.72 | 1,161,037 | +0.58(+0.54%) |
Sep 27, 2017 | 106.18 | 108.13 | 1,660,970 | -1.65(-1.50%) | ||
Sep 26, 2017 | 109.54 | 109.86 | 108.91 | 109.78 | 770,049 | +0.69(+0.64%) |
Sep 25, 2017 | 108.56 | 109.84 | 108.38 | 109.08 | 960,038 | +0.53(+0.49%) |
Sep 22, 2017 | 109.88 | 110.41 | 108.35 | 108.55 | 1,308,209 | -1.25(-1.14%) |
Sep 21, 2017 | 113.29 | 113.56 | 109.32 | 109.80 | 1,355,442 | -3.38(-2.98%) |
Sep 20, 2017 | 115.05 | 115.35 | 113.02 | 113.18 | 959,328 | -1.80(-1.56%) |
Sep 19, 2017 | 114.88 | 115.05 | 114.27 | 114.98 | 735,995 | +0.59(+0.52%) |
Sep 18, 2017 | 114.05 | 114.84 | 113.88 | 114.39 | 799,493 | +0.53(+0.46%) |
Sep 15, 2017 | 112.38 | 113.91 | 112.36 | 113.86 | 1,083,652 | +1.20(+1.07%) |
Sep 14, 2017 | 112.11 | 112.75 | 111.55 | 112.65 | 647,092 | +0.55(+0.49%) |
Sep 13, 2017 | 113.34 | 113.39 | 111.83 | 112.10 | 722,690 | -1.25(-1.10%) |
Sep 12, 2017 | 112.90 | 113.63 | 112.87 | 113.35 | 663,492 | +0.45(+0.40%) |
Sep 11, 2017 | 112.24 | 113.33 | 111.94 | 112.90 | 772,253 | +0.83(+0.74%) |
Sep 08, 2017 | 113.40 | 113.40 | 111.64 | 112.07 | 1,013,187 | -1.66(-1.46%) |
Sep 07, 2017 | 114.02 | 114.30 | 113.06 | 113.73 | 830,778 | -0.28(-0.25%) |
Sep 06, 2017 | 115.46 | 112.92 | 114.02 | 1,045,755 | -1.64(-1.42%) | |
Sep 05, 2017 | 114.91 | 115.73 | 114.64 | 115.66 | 646,750 | +0.29(+0.25%) |
Sep 01, 2017 | 115.81 | 116.50 | 115.18 | 115.36 | 733,764 | -0.46(-0.40%) |
Aug 31, 2017 | 115.04 | 116.00 | 114.82 | 115.82 | 933,071 | +0.99(+0.86%) |
Aug 30, 2017 | 114.64 | 115.04 | 114.23 | 114.84 | 585,470 | -0.02(-0.01%) |
Aug 29, 2017 | 114.79 | 115.66 | 114.76 | 114.85 | 519,959 | -0.11(-0.09%) |
Aug 28, 2017 | 115.15 | 115.25 | 114.51 | 114.96 | 706,205 | +0.02(+0.01%) |
Aug 25, 2017 | 114.71 | 115.28 | 114.52 | 114.94 | 439,717 | +0.42(+0.36%) |
Aug 24, 2017 | 116.04 | 116.10 | 114.47 | 114.53 | 717,671 | -1.45(-1.25%) |
Aug 23, 2017 | 115.80 | 116.47 | 115.51 | 115.98 | 573,626 | -0.27(-0.23%) |
Aug 22, 2017 | 115.97 | 116.37 | 115.57 | 116.25 | 546,786 | +0.18(+0.15%) |
Aug 21, 2017 | 115.30 | 116.41 | 114.98 | 116.07 | 591,162 | +0.92(+0.80%) |
Aug 18, 2017 | 114.66 | 115.45 | 114.33 | 115.15 | 878,435 | +0.47(+0.41%) |
Aug 17, 2017 | 114.40 | 115.31 | 114.36 | 114.69 | 1,059,364 | +0.19(+0.17%) |
Aug 16, 2017 | 113.99 | 115.01 | 113.94 | 114.49 | 534,177 | +0.53(+0.47%) |
Aug 15, 2017 | 113.24 | 114.17 | 113.16 | 113.96 | 478,013 | +0.61(+0.54%) |
Aug 14, 2017 | 112.58 | 113.61 | 112.45 | 113.35 | 536,596 | +1.05(+0.94%) |
Aug 11, 2017 | 112.47 | 112.93 | 111.94 | 112.29 | 629,477 | +0.31(+0.28%) |
Aug 10, 2017 | 111.75 | 112.47 | 111.66 | 111.98 | 607,430 | -0.23(-0.20%) |
Aug 09, 2017 | 112.64 | 112.95 | 111.81 | 112.21 | 675,698 | -0.37(-0.33%) |
Aug 08, 2017 | 113.26 | 113.43 | 112.41 | 112.58 | 534,509 | -0.71(-0.63%) |
Aug 07, 2017 | 112.45 | 113.42 | 112.11 | 113.29 | 699,413 | +0.84(+0.75%) |
Aug 04, 2017 | 112.67 | 112.82 | 111.87 | 112.44 | 897,989 | -0.20(-0.18%) |
Aug 03, 2017 | 111.84 | 114.49 | 110.46 | 112.64 | 1,482,117 | +2.31(+2.09%) |
Aug 02, 2017 | 111.06 | 111.35 | 109.72 | 110.34 | 1,182,319 | -0.97(-0.87%) |
Aug 01, 2017 | 111.80 | 112.03 | 111.13 | 111.31 | 611,280 | -0.30(-0.27%) |
Jul 31, 2017 | 110.98 | 111.93 | 110.62 | 111.61 | 756,502 | +0.60(+0.54%) |
Jul 28, 2017 | 111.91 | 112.17 | 110.63 | 111.01 | 741,214 | -1.17(-1.04%) |
Jul 27, 2017 | 111.97 | 112.29 | 111.03 | 112.18 | 1,184,682 | +0.62(+0.55%) |
Jul 26, 2017 | 111.05 | 111.78 | 110.80 | 111.56 | 878,829 | +0.47(+0.42%) |
Jul 25, 2017 | 110.03 | 111.14 | 109.42 | 111.09 | 823,954 | +1.30(+1.18%) |
Jul 24, 2017 | 110.43 | 110.45 | 109.29 | 109.79 | 845,917 | -0.77(-0.70%) |
Jul 21, 2017 | 108.90 | 110.59 | 108.73 | 110.56 | 675,157 | +1.13(+1.03%) |
Jul 20, 2017 | 109.69 | 110.03 | 109.20 | 109.44 | 545,620 | +0.30(+0.28%) |
Jul 19, 2017 | 109.90 | 109.96 | 108.92 | 109.13 | 887,535 | -0.83(-0.75%) |
Jul 18, 2017 | 109.94 | 110.44 | 109.64 | 109.96 | 528,853 | +0.04(+0.04%) |
Jul 17, 2017 | 109.75 | 110.29 | 109.14 | 109.92 | 754,242 | +0.34(+0.31%) |
Jul 14, 2017 | 108.97 | 109.75 | 108.91 | 109.58 | 635,671 | +0.90(+0.83%) |
Jul 13, 2017 | 109.22 | 109.41 | 108.51 | 108.68 | 832,481 | -0.56(-0.52%) |
Jul 12, 2017 | 109.91 | 110.28 | 109.18 | 109.25 | 973,991 | -0.40(-0.36%) |
Jul 11, 2017 | 111.05 | 111.50 | 109.49 | 109.64 | 901,442 | -1.26(-1.14%) |
Jul 10, 2017 | 111.72 | 112.08 | 110.79 | 110.91 | 505,752 | -0.73(-0.65%) |
Jul 07, 2017 | 111.56 | 112.22 | 111.27 | 111.64 | 722,654 | +0.51(+0.46%) |
Jul 06, 2017 | 111.27 | 111.63 | 110.70 | 111.13 | 927,612 | -0.27(-0.25%) |
Jul 05, 2017 | 111.22 | 111.86 | 111.03 | 111.41 | 1,062,609 | +0.27(+0.24%) |
Jul 03, 2017 | 110.49 | 111.99 | 110.49 | 111.14 | 626,839 | +0.45(+0.41%) |
Jun 30, 2017 | 111.01 | 111.28 | 110.65 | 110.69 | 724,163 | +0.02(+0.01%) |
Jun 29, 2017 | 112.78 | 112.78 | 110.31 | 110.67 | 1,458,342 | -2.47(-2.19%) |
Jun 28, 2017 | 114.41 | 114.92 | 113.08 | 113.15 | 721,531 | -0.61(-0.54%) |
Jun 27, 2017 | 115.36 | 115.69 | 113.75 | 113.76 | 747,384 | -1.96(-1.69%) |
Jun 26, 2017 | 115.66 | 116.13 | 115.29 | 115.72 | 551,292 | +0.32(+0.28%) |
Jun 23, 2017 | 115.88 | 116.55 | 115.34 | 115.40 | 912,603 | -0.39(-0.34%) |
Jun 22, 2017 | 115.74 | 116.25 | 115.40 | 115.79 | 558,141 | +0.03(+0.03%) |
Jun 21, 2017 | 116.60 | 116.81 | 115.64 | 115.76 | 680,106 | -0.65(-0.56%) |
Jun 20, 2017 | 117.14 | 117.77 | 116.19 | 116.41 | 730,336 | -0.86(-0.73%) |
Jun 19, 2017 | 116.00 | 117.29 | 115.47 | 117.26 | 751,961 | +1.37(+1.18%) |
Jun 16, 2017 | 116.35 | 116.68 | 114.56 | 115.89 | 1,285,529 | -0.55(-0.47%) |
Jun 15, 2017 | 115.32 | 116.76 | 115.09 | 116.44 | 1,025,766 | +0.87(+0.75%) |
Jun 14, 2017 | 114.44 | 116.02 | 114.44 | 115.57 | 871,048 | +1.35(+1.19%) |
Jun 13, 2017 | 113.91 | 114.56 | 113.43 | 114.21 | 517,958 | +0.24(+0.21%) |
Jun 12, 2017 | 114.04 | 114.40 | 113.24 | 113.97 | 611,934 | +0.04(+0.04%) |
Jun 09, 2017 | 113.50 | 114.02 | 113.05 | 113.93 | 580,279 | +0.52(+0.46%) |
Jun 08, 2017 | 114.39 | 112.71 | 113.41 | 656,305 | -0.86(-0.76%) | |
Jun 07, 2017 | 113.66 | 114.55 | 113.52 | 114.27 | 617,394 | +0.42(+0.37%) |
Jun 06, 2017 | 113.81 | 114.27 | 113.21 | 113.86 | 693,757 | +0.12(+0.10%) |
Jun 05, 2017 | 113.23 | 113.97 | 112.87 | 113.74 | 564,997 | +0.23(+0.20%) |
Jun 02, 2017 | 113.17 | 113.53 | 112.58 | 113.51 | 736,664 | +0.72(+0.63%) |
Jun 01, 2017 | 112.83 | 112.97 | 111.55 | 112.79 | 849,311 | +0.03(+0.03%) |
May 31, 2017 | 112.39 | 113.50 | 112.35 | 112.76 | 848,275 | +0.67(+0.59%) |
May 30, 2017 | 111.98 | 112.28 | 111.58 | 112.09 | 662,211 | -0.05(-0.04%) |
May 26, 2017 | 112.11 | 112.33 | 111.70 | 112.14 | 539,402 | -0.12(-0.10%) |
May 25, 2017 | 110.62 | 112.48 | 110.57 | 112.26 | 745,741 | +1.95(+1.77%) |
May 24, 2017 | 109.99 | 110.38 | 109.62 | 110.31 | 607,289 | +0.91(+0.84%) |
May 23, 2017 | 110.03 | 110.61 | 109.29 | 109.39 | 681,218 | -0.74(-0.67%) |
May 22, 2017 | 109.78 | 110.46 | 109.69 | 110.13 | 677,846 | +0.34(+0.31%) |
May 19, 2017 | 108.81 | 109.99 | 108.51 | 109.79 | 857,518 | +1.18(+1.09%) |
May 18, 2017 | 108.78 | 109.21 | 107.92 | 108.61 | 660,789 | -0.41(-0.37%) |
May 17, 2017 | 108.59 | 109.72 | 108.41 | 109.02 | 1,063,992 | +0.43(+0.40%) |
May 16, 2017 | 110.51 | 110.92 | 108.56 | 108.59 | 1,370,080 | -1.70(-1.54%) |
May 15, 2017 | 109.78 | 110.41 | 109.78 | 110.28 | 882,687 | +0.49(+0.45%) |
May 12, 2017 | 109.97 | 110.47 | 109.59 | 109.79 | 951,266 | -0.38(-0.35%) |
May 11, 2017 | 110.22 | 110.46 | 109.88 | 110.17 | 752,293 | -0.44(-0.40%) |
May 10, 2017 | 110.03 | 110.69 | 109.76 | 110.61 | 702,346 | +0.60(+0.54%) |
May 09, 2017 | 109.38 | 110.24 | 109.35 | 110.02 | 829,342 | +0.43(+0.39%) |
May 08, 2017 | 110.41 | 111.31 | 109.45 | 109.58 | 690,034 | -0.81(-0.74%) |
May 05, 2017 | 109.88 | 110.55 | 109.88 | 110.40 | 766,432 | +0.44(+0.40%) |
May 04, 2017 | 109.30 | 110.17 | 109.15 | 109.96 | 1,095,360 | +0.96(+0.88%) |
May 03, 2017 | 107.20 | 109.32 | 106.02 | 109.00 | 1,845,486 | +0.92(+0.85%) |
May 02, 2017 | 111.20 | 111.53 | 107.84 | 108.07 | 1,836,393 | -2.83(-2.55%) |
May 01, 2017 | 111.41 | 111.62 | 110.85 | 110.90 | 520,042 | -0.17(-0.15%) |
Apr 28, 2017 | 110.98 | 111.20 | 109.94 | 111.06 | 1,230,436 | -0.26(-0.23%) |
Apr 27, 2017 | 111.06 | 111.71 | 110.65 | 111.32 | 650,205 | +0.36(+0.32%) |
Apr 26, 2017 | 113.40 | 113.40 | 110.90 | 110.96 | 1,077,736 | -2.14(-1.90%) |
Apr 25, 2017 | 112.13 | 113.36 | 111.99 | 113.11 | 794,034 | +1.01(+0.90%) |
Apr 24, 2017 | 111.58 | 112.28 | 110.92 | 112.09 | 1,068,746 | +0.53(+0.48%) |
Apr 21, 2017 | 112.61 | 112.93 | 111.52 | 111.56 | 976,925 | -1.13(-1.00%) |
Apr 20, 2017 | 112.36 | 112.86 | 112.08 | 112.69 | 1,167,708 | +0.12(+0.10%) |
Apr 19, 2017 | 112.47 | 112.69 | 112.21 | 112.58 | 928,478 | -0.07(-0.06%) |
Apr 18, 2017 | 112.04 | 112.90 | 112.04 | 112.64 | 880,868 | +0.44(+0.39%) |
Apr 17, 2017 | 111.19 | 112.21 | 111.01 | 112.20 | 786,244 | +1.66(+1.50%) |
Apr 13, 2017 | 111.19 | 111.19 | 110.21 | 110.54 | 983,331 | -0.64(-0.58%) |
Apr 12, 2017 | 110.49 | 111.21 | 110.33 | 111.19 | 749,541 | +0.09(+0.08%) |
Apr 11, 2017 | 110.07 | 111.43 | 110.07 | 111.09 | 898,813 | +0.68(+0.61%) |
Apr 10, 2017 | 110.00 | 110.68 | 109.80 | 110.42 | 554,732 | +0.41(+0.37%) |
Apr 07, 2017 | 109.94 | 110.23 | 109.48 | 110.01 | 938,608 | +0.22(+0.20%) |
Apr 06, 2017 | 110.88 | 111.06 | 109.70 | 109.79 | 1,261,178 | -1.09(-0.98%) |
Apr 05, 2017 | 111.66 | 112.05 | 110.49 | 110.88 | 1,317,978 | -0.38(-0.34%) |
Apr 04, 2017 | 111.08 | 111.36 | 110.33 | 111.26 | 942,591 | +0.16(+0.14%) |
Apr 03, 2017 | 111.59 | 111.99 | 110.75 | 111.10 | 1,027,247 | -0.24(-0.22%) |
Mar 31, 2017 | 111.57 | 112.10 | 111.31 | 111.34 | 933,514 | -0.38(-0.34%) |
Mar 30, 2017 | 112.27 | 112.33 | 111.65 | 111.72 | 629,738 | -0.55(-0.49%) |
Mar 29, 2017 | 112.95 | 113.07 | 112.13 | 112.28 | 803,342 | -0.83(-0.73%) |
Mar 28, 2017 | 112.75 | 113.36 | 112.37 | 113.10 | 683,936 | +0.03(+0.02%) |
Mar 27, 2017 | 113.24 | 114.12 | 112.84 | 113.08 | 709,160 | -0.73(-0.64%) |
Mar 24, 2017 | 113.67 | 114.02 | 113.38 | 113.80 | 783,280 | +0.22(+0.19%) |
Mar 23, 2017 | 113.08 | 113.78 | 112.99 | 113.59 | 852,894 | +0.31(+0.28%) |
Mar 22, 2017 | 113.91 | 113.91 | 112.75 | 113.27 | 774,833 | -0.28(-0.25%) |
Mar 21, 2017 | 113.98 | 114.17 | 112.98 | 113.56 | 773,128 | +0.04(+0.04%) |
Mar 20, 2017 | 113.62 | 113.98 | 113.27 | 113.51 | 615,354 | -0.07(-0.06%) |
Mar 17, 2017 | 114.30 | 114.36 | 113.56 | 113.58 | 1,539,571 | -0.39(-0.34%) |
Mar 16, 2017 | 114.50 | 114.51 | 113.41 | 113.97 | 917,430 | -0.54(-0.47%) |
Mar 15, 2017 | 113.56 | 115.03 | 113.30 | 114.50 | 867,236 | +0.84(+0.74%) |
Mar 14, 2017 | 113.96 | 114.17 | 113.36 | 113.66 | 611,191 | -0.50(-0.43%) |
Mar 13, 2017 | 114.03 | 114.41 | 113.89 | 114.16 | 992,997 | +0.14(+0.12%) |
Mar 10, 2017 | 113.52 | 114.07 | 113.17 | 114.02 | 763,045 | +0.83(+0.74%) |
Mar 09, 2017 | 112.94 | 113.51 | 112.70 | 113.18 | 751,144 | +0.54(+0.48%) |
Mar 08, 2017 | 112.61 | 113.24 | 112.54 | 112.65 | 1,911,220 | -0.41(-0.37%) |
Mar 07, 2017 | 112.70 | 113.46 | 112.61 | 113.06 | 1,022,022 | +0.09(+0.08%) |
Mar 06, 2017 | 112.46 | 113.21 | 112.32 | 112.97 | 1,068,012 | -0.10(-0.09%) |
Mar 03, 2017 | 113.29 | 113.34 | 112.51 | 113.07 | 825,790 | -0.40(-0.35%) |
Mar 02, 2017 | 113.12 | 113.88 | 112.87 | 113.46 | 1,036,003 | +0.20(+0.17%) |
Mar 01, 2017 | 112.68 | 113.34 | 112.37 | 113.27 | 1,090,361 | +0.29(+0.26%) |
Feb 28, 2017 | 112.42 | 113.13 | 112.31 | 112.98 | 1,444,446 | +0.31(+0.27%) |
Feb 27, 2017 | 111.98 | 112.82 | 111.50 | 112.67 | 981,835 | +0.06(+0.05%) |
Feb 24, 2017 | 111.78 | 112.64 | 111.17 | 112.61 | 1,089,993 | +0.44(+0.40%) |
Feb 23, 2017 | 112.42 | 112.58 | 111.84 | 112.17 | 1,219,921 | -0.07(-0.07%) |
Feb 22, 2017 | 111.47 | 112.62 | 110.45 | 112.24 | 1,667,363 | +0.40(+0.35%) |
Feb 21, 2017 | 110.53 | 112.07 | 110.42 | 111.84 | 1,660,251 | +1.43(+1.29%) |
Feb 17, 2017 | 110.42 | 110.42 | 110.42 | 0 | +2.98(+2.77%) | |
Feb 16, 2017 | 105.86 | 107.53 | 105.59 | 107.44 | 1,907,156 | +1.39(+1.31%) |
Feb 15, 2017 | 105.55 | 106.11 | 104.83 | 106.05 | 822,059 | +0.84(+0.80%) |
Feb 14, 2017 | 104.55 | 105.36 | 104.26 | 105.21 | 1,018,974 | +0.22(+0.21%) |
Feb 13, 2017 | 104.88 | 105.26 | 104.45 | 104.98 | 895,538 | +0.08(+0.08%) |
Feb 10, 2017 | 104.71 | 105.47 | 104.57 | 104.90 | 1,344,491 | -0.31(-0.29%) |
Feb 09, 2017 | 104.92 | 105.69 | 104.81 | 105.21 | 1,321,180 | +0.28(+0.27%) |
Feb 08, 2017 | 103.82 | 105.12 | 103.55 | 104.92 | 1,577,979 | +1.44(+1.39%) |
Feb 07, 2017 | 102.65 | 103.70 | 102.05 | 103.49 | 1,121,893 | +1.27(+1.24%) |
Feb 06, 2017 | 103.65 | 103.72 | 102.15 | 102.22 | 1,458,966 | -1.12(-1.09%) |
Feb 03, 2017 | 100.75 | 104.55 | 100.34 | 103.34 | 2,766,861 | +4.05(+4.08%) |
Feb 02, 2017 | 100.09 | 100.42 | 99.07 | 99.29 | 1,607,944 | -0.40(-0.41%) |
Feb 01, 2017 | 98.80 | 99.92 | 98.74 | 99.70 | 1,254,391 | +0.60(+0.61%) |
Jan 31, 2017 | 99.46 | 99.72 | 98.91 | 99.10 | 1,351,546 | -0.26(-0.26%) |
Jan 30, 2017 | 99.88 | 99.92 | 98.81 | 99.35 | 1,015,314 | -0.15(-0.15%) |
Jan 27, 2017 | 100.15 | 100.26 | 98.16 | 99.50 | 1,279,992 | -0.96(-0.95%) |
Jan 26, 2017 | 100.18 | 100.59 | 99.90 | 100.46 | 841,314 | +0.15(+0.15%) |
Jan 25, 2017 | 100.42 | 100.50 | 99.57 | 100.31 | 986,310 | -0.12(-0.12%) |
Jan 24, 2017 | 100.00 | 100.50 | 99.67 | 100.43 | 816,970 | +0.51(+0.51%) |
Jan 23, 2017 | 99.37 | 100.13 | 99.24 | 99.92 | 634,873 | +0.31(+0.32%) |
Jan 20, 2017 | 99.84 | 100.01 | 98.83 | 99.61 | 1,028,472 | +0.96(+0.97%) |
Jan 19, 2017 | 99.17 | 99.67 | 98.47 | 98.65 | 780,085 | -0.54(-0.55%) |
Jan 18, 2017 | 99.52 | 99.89 | 98.92 | 99.19 | 854,813 | -0.34(-0.34%) |
Jan 17, 2017 | 98.11 | 99.72 | 98.06 | 99.53 | 1,074,502 | +1.47(+1.50%) |
Jan 13, 2017 | 98.06 | 98.06 | 98.06 | 0 | +0.36(+0.37%) | |
Jan 12, 2017 | 97.31 | 97.98 | 97.14 | 97.70 | 942,730 | +0.30(+0.31%) |
Jan 11, 2017 | 97.81 | 98.55 | 97.28 | 97.39 | 1,042,136 | -0.54(-0.55%) |
Jan 10, 2017 | 99.26 | 99.30 | 97.77 | 97.93 | 1,402,015 | -1.58(-1.58%) |
Jan 09, 2017 | 100.72 | 100.87 | 99.23 | 99.51 | 990,886 | -1.00(-1.00%) |
Jan 06, 2017 | 100.46 | 100.72 | 99.98 | 100.51 | 641,735 | -0.15(-0.15%) |
Jan 05, 2017 | 100.12 | 100.69 | 99.55 | 100.66 | 945,517 | +0.63(+0.63%) |
Jan 04, 2017 | 99.96 | 100.51 | 99.47 | 100.03 | 1,358,664 | +0.75(+0.75%) |
Jan 03, 2017 | 98.91 | 99.56 | 98.24 | 99.28 | 1,275,713 | +0.82(+0.83%) |
Dec 30, 2016 | 98.46 | 98.46 | 98.46 | 0 | -1.10(-1.10%) | |
Dec 29, 2016 | 98.80 | 100.22 | 98.71 | 99.56 | 807,188 | +0.85(+0.86%) |
Dec 28, 2016 | 99.80 | 100.37 | 98.61 | 98.70 | 1,243,280 | -1.32(-1.32%) |
Dec 27, 2016 | 99.08 | 100.52 | 98.90 | 100.03 | 1,399,703 | +0.85(+0.85%) |
Dec 23, 2016 | 99.18 | 99.18 | 99.18 | 0 | +0.32(+0.32%) | |
Dec 22, 2016 | 98.02 | 98.98 | 97.72 | 98.86 | 756,835 | +0.78(+0.79%) |
Dec 21, 2016 | 97.83 | 98.65 | 97.67 | 98.08 | 968,438 | -0.19(-0.19%) |
Dec 20, 2016 | 97.57 | 98.44 | 96.75 | 98.27 | 1,340,487 | +0.68(+0.70%) |
Dec 19, 2016 | 97.85 | 98.11 | 97.14 | 97.59 | 890,363 | -0.07(-0.07%) |
Dec 16, 2016 | 97.63 | 99.34 | 96.94 | 97.65 | 2,959,587 | +0.57(+0.59%) |
Dec 15, 2016 | 94.90 | 97.27 | 94.34 | 97.08 | 1,589,934 | +1.90(+2.00%) |
Dec 14, 2016 | 96.00 | 96.28 | 95.09 | 95.18 | 1,050,107 | -0.91(-0.95%) |
Dec 13, 2016 | 95.26 | 96.76 | 95.01 | 96.09 | 1,079,845 | +0.90(+0.95%) |
Dec 12, 2016 | 94.46 | 95.34 | 94.46 | 95.19 | 847,033 | +0.61(+0.64%) |
Dec 09, 2016 | 93.74 | 94.72 | 93.58 | 94.58 | 809,782 | +0.49(+0.52%) |
Dec 08, 2016 | 94.34 | 94.52 | 93.85 | 94.09 | 930,414 | -0.85(-0.90%) |
Dec 07, 2016 | 93.73 | 95.06 | 93.48 | 94.94 | 1,076,916 | +1.20(+1.28%) |
Dec 06, 2016 | 93.52 | 93.82 | 93.15 | 93.74 | 731,841 | +0.39(+0.41%) |
Dec 05, 2016 | 94.05 | 94.18 | 92.71 | 93.36 | 1,324,452 | -0.18(-0.19%) |
Dec 02, 2016 | 93.58 | 94.26 | 93.30 | 93.54 | 1,018,084 | +0.36(+0.39%) |