Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 60.20 | 61.60 | 59.96 | 61.41 | 430,201 | +1.28(+2.13%) |
Nov 29, 2017 | 60.08 | 60.62 | 59.00 | 60.13 | 680,078 | +0.98(+1.66%) |
Nov 28, 2017 | 59.97 | 61.23 | 58.77 | 59.15 | 1,149,082 | +0.03(+0.05%) |
Nov 27, 2017 | 63.43 | 63.80 | 59.07 | 59.12 | 1,151,690 | -4.08(-6.46%) |
Nov 24, 2017 | 62.96 | 63.95 | 62.30 | 63.20 | 191,186 | +0.96(+1.54%) |
Nov 22, 2017 | 61.76 | 63.39 | 61.16 | 62.24 | 490,209 | +0.44(+0.71%) |
Nov 21, 2017 | 61.19 | 62.29 | 60.27 | 61.80 | 625,094 | +1.06(+1.75%) |
Nov 20, 2017 | 60.71 | 61.94 | 59.62 | 60.74 | 536,696 | +0.01(+0.02%) |
Nov 17, 2017 | 59.51 | 61.22 | 59.51 | 60.73 | 505,141 | +0.83(+1.39%) |
Nov 16, 2017 | 59.51 | 60.57 | 59.35 | 59.90 | 685,508 | +0.84(+1.42%) |
Nov 15, 2017 | 58.13 | 59.90 | 57.61 | 59.06 | 546,337 | +0.41(+0.70%) |
Nov 14, 2017 | 60.55 | 61.09 | 57.27 | 58.65 | 1,328,640 | -1.88(-3.11%) |
Nov 13, 2017 | 59.84 | 63.00 | 59.84 | 60.53 | 784,068 | +0.27(+0.45%) |
Nov 10, 2017 | 62.59 | 63.20 | 58.76 | 60.26 | 1,266,884 | -3.40(-5.33%) |
Nov 09, 2017 | 64.43 | 64.91 | 63.26 | 63.66 | 586,460 | -0.81(-1.26%) |
Nov 08, 2017 | 64.61 | 65.53 | 63.50 | 64.47 | 559,635 | -0.54(-0.83%) |
Nov 07, 2017 | 65.16 | 65.76 | 63.58 | 65.01 | 576,952 | -0.21(-0.32%) |
Nov 06, 2017 | 65.20 | 66.90 | 64.90 | 65.22 | 1,011,322 | +0.13(+0.20%) |
Nov 03, 2017 | 62.00 | 65.49 | 61.73 | 65.09 | 1,009,921 | +2.62(+4.19%) |
Nov 02, 2017 | 65.38 | 65.38 | 61.20 | 62.47 | 1,172,136 | -2.39(-3.68%) |
Nov 01, 2017 | 64.50 | 68.00 | 62.62 | 64.86 | 2,263,237 | +3.23(+5.24%) |
Oct 31, 2017 | 63.07 | 64.19 | 61.13 | 61.63 | 831,272 | -1.66(-2.62%) |
Oct 30, 2017 | 61.32 | 63.88 | 60.50 | 63.29 | 612,922 | +1.86(+3.03%) |
Oct 27, 2017 | 60.98 | 62.25 | 58.44 | 61.43 | 842,213 | +2.11(+3.56%) |
Oct 26, 2017 | 59.34 | 60.85 | 57.25 | 59.32 | 980,666 | -0.83(-1.38%) |
Oct 25, 2017 | 61.72 | 61.95 | 58.90 | 60.15 | 900,608 | -1.77(-2.86%) |
Oct 24, 2017 | 67.48 | 67.48 | 60.82 | 61.92 | 1,304,733 | -3.68(-5.61%) |
Oct 23, 2017 | 66.99 | 67.41 | 65.56 | 65.60 | 708,347 | -1.25(-1.87%) |
Oct 20, 2017 | 67.47 | 67.59 | 64.80 | 66.85 | 1,565,575 | -0.01(-0.01%) |
Oct 19, 2017 | 66.66 | 67.30 | 65.31 | 66.86 | 831,101 | +0.33(+0.50%) |
Oct 18, 2017 | 67.42 | 67.94 | 65.90 | 66.53 | 654,937 | -0.53(-0.79%) |
Oct 17, 2017 | 67.53 | 69.25 | 66.68 | 67.06 | 1,154,892 | -0.31(-0.46%) |
Oct 16, 2017 | 64.97 | 67.46 | 63.52 | 67.37 | 965,434 | +1.88(+2.87%) |
Oct 13, 2017 | 67.85 | 69.63 | 65.17 | 65.49 | 1,049,123 | -2.30(-3.39%) |
Oct 12, 2017 | 67.00 | 68.85 | 66.50 | 67.79 | 680,191 | +0.22(+0.33%) |
Oct 11, 2017 | 68.63 | 69.37 | 67.31 | 67.57 | 925,805 | -1.06(-1.54%) |
Oct 10, 2017 | 69.45 | 70.00 | 67.91 | 68.63 | 719,559 | -0.56(-0.81%) |
Oct 09, 2017 | 70.42 | 70.47 | 67.69 | 69.19 | 1,309,984 | -0.73(-1.04%) |
Oct 06, 2017 | 69.79 | 70.56 | 65.50 | 69.92 | 4,262,416 | -2.84(-3.91%) |
Oct 05, 2017 | 69.14 | 75.80 | 68.96 | 72.76 | 3,180,475 | +4.03(+5.86%) |
Oct 04, 2017 | 64.58 | 69.05 | 64.01 | 68.73 | 1,846,260 | +2.97(+4.52%) |
Oct 03, 2017 | 59.70 | 67.49 | 59.70 | 65.76 | 4,034,888 | +6.21(+10.43%) |
Oct 02, 2017 | 58.66 | 59.85 | 57.14 | 59.55 | 1,740,859 | +1.51(+2.60%) |
Sep 29, 2017 | 57.40 | 59.60 | 57.31 | 58.04 | 2,740,297 | +0.41(+0.71%) |
Sep 28, 2017 | 56.98 | 59.73 | 56.43 | 57.63 | 2,361,740 | +0.62(+1.09%) |
Sep 27, 2017 | 58.75 | 59.36 | 54.98 | 57.01 | 4,080,516 | -1.83(-3.11%) |
Sep 26, 2017 | 62.00 | 62.75 | 58.60 | 58.84 | 3,474,224 | -2.39(-3.90%) |
Sep 25, 2017 | 66.51 | 68.74 | 60.26 | 61.23 | 6,825,295 | -0.36(-0.58%) |
Sep 22, 2017 | 68.01 | 68.44 | 60.97 | 61.59 | 11,875,646 | -12.11(-16.43%) |
Sep 21, 2017 | 98.59 | 99.85 | 73.50 | 73.70 | 9,014,121 | -24.42(-24.89%) |
Sep 20, 2017 | 97.61 | 98.24 | 95.70 | 98.12 | 634,731 | +1.92(+2.00%) |
Sep 19, 2017 | 96.78 | 97.03 | 93.27 | 96.20 | 751,520 | +0.45(+0.47%) |
Sep 18, 2017 | 95.16 | 98.00 | 95.06 | 95.75 | 1,253,922 | +0.87(+0.92%) |
Sep 15, 2017 | 90.91 | 95.17 | 88.51 | 94.88 | 2,588,272 | +7.47(+8.55%) |
Sep 14, 2017 | 90.73 | 92.31 | 85.88 | 87.41 | 2,047,388 | -3.34(-3.68%) |
Sep 13, 2017 | 98.12 | 98.31 | 90.74 | 90.75 | 2,691,775 | -7.37(-7.51%) |
Sep 12, 2017 | 95.26 | 101.86 | 90.53 | 98.12 | 5,915,135 | -15.36(-13.54%) |
Sep 11, 2017 | 116.50 | 117.52 | 112.40 | 113.48 | 434,118 | -3.43(-2.93%) |
Sep 08, 2017 | 117.29 | 117.80 | 116.18 | 116.91 | 171,641 | -0.57(-0.49%) |
Sep 07, 2017 | 117.64 | 118.74 | 116.13 | 117.48 | 279,764 | -0.13(-0.11%) |
Sep 06, 2017 | 118.32 | 119.47 | 116.08 | 117.61 | 250,190 | -0.71(-0.60%) |
Sep 05, 2017 | 117.50 | 121.92 | 116.00 | 118.32 | 635,435 | -0.43(-0.36%) |
Sep 01, 2017 | 117.43 | 119.05 | 115.50 | 118.75 | 262,089 | +2.14(+1.84%) |
Aug 31, 2017 | 114.28 | 118.58 | 114.14 | 116.61 | 437,992 | +2.51(+2.20%) |
Aug 30, 2017 | 112.73 | 116.00 | 112.31 | 114.10 | 306,522 | +1.52(+1.35%) |
Aug 29, 2017 | 110.18 | 113.49 | 109.22 | 112.58 | 244,852 | +0.57(+0.51%) |
Aug 28, 2017 | 111.44 | 112.35 | 109.44 | 112.01 | 278,820 | +2.57(+2.35%) |
Aug 25, 2017 | 111.13 | 111.93 | 108.83 | 109.44 | 172,225 | -1.45(-1.31%) |
Aug 24, 2017 | 107.16 | 111.26 | 106.78 | 110.89 | 285,480 | +3.95(+3.69%) |
Aug 23, 2017 | 106.84 | 109.00 | 106.48 | 106.94 | 200,476 | -0.15(-0.14%) |
Aug 22, 2017 | 104.85 | 107.95 | 104.65 | 107.09 | 282,689 | +2.42(+2.31%) |
Aug 21, 2017 | 104.00 | 104.78 | 101.68 | 104.67 | 239,556 | +0.59(+0.57%) |
Aug 18, 2017 | 103.89 | 106.24 | 103.00 | 104.08 | 302,612 | -0.11(-0.11%) |
Aug 17, 2017 | 104.35 | 106.91 | 103.89 | 104.19 | 279,141 | -1.28(-1.21%) |
Aug 16, 2017 | 104.00 | 106.24 | 103.59 | 105.47 | 250,868 | +1.38(+1.33%) |
Aug 15, 2017 | 104.90 | 105.56 | 103.55 | 104.09 | 249,299 | -0.68(-0.65%) |
Aug 14, 2017 | 104.51 | 105.34 | 103.45 | 104.77 | 282,869 | +1.58(+1.53%) |
Aug 11, 2017 | 101.00 | 103.46 | 100.01 | 103.19 | 343,264 | +2.07(+2.05%) |
Aug 10, 2017 | 102.52 | 102.75 | 99.19 | 101.12 | 489,253 | -1.90(-1.84%) |
Aug 09, 2017 | 104.27 | 106.73 | 102.30 | 103.02 | 450,023 | -3.24(-3.05%) |
Aug 08, 2017 | 107.42 | 108.13 | 105.75 | 106.26 | 371,472 | -1.36(-1.26%) |
Aug 07, 2017 | 107.56 | 108.64 | 105.63 | 107.62 | 394,456 | +0.48(+0.45%) |
Aug 04, 2017 | 111.72 | 106.50 | 107.14 | 390,583 | -2.50(-2.28%) | |
Aug 03, 2017 | 105.50 | 111.96 | 102.87 | 109.64 | 1,310,052 | +4.64(+4.42%) |
Aug 02, 2017 | 111.77 | 112.41 | 104.50 | 105.00 | 1,049,134 | -5.76(-5.20%) |
Aug 01, 2017 | 119.00 | 120.39 | 110.20 | 110.76 | 1,766,135 | -6.37(-5.44%) |
Jul 31, 2017 | 128.00 | 128.27 | 116.91 | 117.13 | 2,283,981 | -17.90(-13.26%) |
Jul 28, 2017 | 128.86 | 135.59 | 127.51 | 135.03 | 755,345 | +5.47(+4.22%) |
Jul 27, 2017 | 129.43 | 132.71 | 127.26 | 129.56 | 525,107 | +0.74(+0.57%) |
Jul 26, 2017 | 128.88 | 130.99 | 127.21 | 128.82 | 269,699 | +0.04(+0.03%) |
Jul 25, 2017 | 129.16 | 129.66 | 127.28 | 128.78 | 293,323 | +0.34(+0.26%) |
Jul 24, 2017 | 127.40 | 128.87 | 126.01 | 128.44 | 282,337 | +1.04(+0.82%) |
Jul 21, 2017 | 129.34 | 129.34 | 127.14 | 127.40 | 292,637 | -1.26(-0.98%) |
Jul 20, 2017 | 126.76 | 129.79 | 126.30 | 128.66 | 281,538 | +2.20(+1.74%) |
Jul 19, 2017 | 125.79 | 127.40 | 123.88 | 126.46 | 299,420 | +1.96(+1.57%) |
Jul 18, 2017 | 124.94 | 127.50 | 123.30 | 124.50 | 359,270 | -0.50(-0.40%) |
Jul 17, 2017 | 127.50 | 128.81 | 124.55 | 125.00 | 355,547 | -3.45(-2.69%) |
Jul 14, 2017 | 129.50 | 127.26 | 128.45 | 209,699 | -0.05(-0.04%) | |
Jul 13, 2017 | 128.20 | 129.86 | 124.40 | 128.50 | 318,336 | +0.34(+0.27%) |
Jul 12, 2017 | 126.72 | 129.11 | 125.85 | 128.16 | 268,428 | +3.16(+2.53%) |
Jul 11, 2017 | 124.01 | 129.29 | 124.01 | 125.00 | 501,310 | +3.97(+3.28%) |
Jul 10, 2017 | 124.38 | 124.38 | 120.53 | 121.03 | 231,424 | -3.20(-2.58%) |
Jul 07, 2017 | 122.67 | 126.83 | 122.59 | 124.23 | 283,732 | +2.63(+2.16%) |
Jul 06, 2017 | 123.05 | 124.70 | 120.90 | 121.60 | 282,067 | -2.68(-2.16%) |
Jul 05, 2017 | 122.50 | 124.90 | 121.88 | 124.28 | 285,143 | +2.03(+1.66%) |
Jul 03, 2017 | 121.10 | 122.62 | 120.05 | 122.25 | 116,263 | +1.18(+0.97%) |
Jun 30, 2017 | 122.70 | 123.20 | 120.33 | 121.07 | 232,969 | -1.66(-1.35%) |
Jun 29, 2017 | 122.85 | 123.86 | 121.11 | 122.73 | 349,739 | -0.26(-0.21%) |
Jun 28, 2017 | 123.22 | 123.97 | 121.13 | 122.99 | 494,614 | +0.98(+0.80%) |
Jun 27, 2017 | 130.62 | 130.66 | 121.38 | 122.01 | 501,828 | -8.30(-6.37%) |
Jun 26, 2017 | 133.00 | 133.73 | 128.82 | 130.31 | 417,932 | -1.98(-1.50%) |
Jun 23, 2017 | 130.34 | 132.44 | 127.13 | 132.29 | 387,969 | +1.72(+1.32%) |
Jun 22, 2017 | 128.96 | 131.97 | 127.43 | 130.57 | 369,623 | +2.17(+1.69%) |
Jun 21, 2017 | 125.21 | 131.49 | 125.06 | 128.40 | 517,815 | +3.40(+2.72%) |
Jun 20, 2017 | 126.00 | 130.00 | 124.42 | 125.00 | 407,516 | -0.82(-0.65%) |
Jun 19, 2017 | 119.02 | 128.68 | 118.66 | 125.82 | 628,608 | +7.42(+6.27%) |
Jun 16, 2017 | 119.07 | 119.08 | 117.00 | 118.40 | 474,200 | +0.28(+0.24%) |
Jun 15, 2017 | 120.86 | 122.27 | 117.11 | 118.12 | 282,074 | -3.64(-2.99%) |
Jun 14, 2017 | 119.75 | 122.78 | 118.57 | 121.76 | 330,445 | +2.35(+1.97%) |
Jun 13, 2017 | 118.78 | 121.54 | 116.61 | 119.41 | 356,565 | +1.43(+1.21%) |
Jun 12, 2017 | 116.98 | 119.72 | 115.01 | 117.98 | 285,852 | +1.31(+1.12%) |
Jun 09, 2017 | 118.95 | 120.25 | 115.36 | 116.67 | 295,054 | -2.15(-1.81%) |
Jun 08, 2017 | 120.72 | 121.62 | 118.57 | 118.82 | 220,208 | -1.00(-0.83%) |
Jun 07, 2017 | 120.48 | 121.00 | 116.10 | 119.82 | 426,291 | +0.11(+0.09%) |
Jun 06, 2017 | 120.59 | 123.84 | 119.60 | 119.71 | 318,070 | -1.28(-1.06%) |
Jun 05, 2017 | 120.24 | 122.55 | 117.60 | 120.99 | 481,817 | +1.77(+1.48%) |
Jun 02, 2017 | 114.00 | 121.00 | 113.85 | 119.22 | 764,536 | +6.02(+5.32%) |
Jun 01, 2017 | 112.07 | 114.56 | 110.65 | 113.20 | 428,339 | +1.30(+1.16%) |
May 31, 2017 | 109.50 | 112.66 | 104.33 | 111.90 | 578,351 | +3.38(+3.11%) |
May 30, 2017 | 112.14 | 112.50 | 108.33 | 108.52 | 332,617 | -3.63(-3.24%) |
May 26, 2017 | 115.27 | 115.94 | 112.00 | 112.15 | 254,591 | -3.11(-2.70%) |
May 25, 2017 | 117.98 | 118.49 | 114.07 | 115.26 | 228,905 | -2.27(-1.93%) |
May 24, 2017 | 113.41 | 118.75 | 112.50 | 117.53 | 477,522 | +4.54(+4.02%) |
May 23, 2017 | 114.11 | 114.68 | 112.35 | 112.99 | 281,164 | -0.73(-0.64%) |
May 22, 2017 | 113.00 | 114.40 | 112.20 | 113.72 | 356,242 | +1.45(+1.29%) |
May 19, 2017 | 116.31 | 117.84 | 112.08 | 112.27 | 404,407 | -3.68(-3.17%) |
May 18, 2017 | 114.38 | 116.66 | 113.43 | 115.95 | 260,337 | +1.66(+1.45%) |
May 17, 2017 | 117.63 | 118.24 | 114.01 | 114.29 | 328,382 | -5.30(-4.43%) |
May 16, 2017 | 118.33 | 120.71 | 117.58 | 119.59 | 262,353 | +1.06(+0.89%) |
May 15, 2017 | 118.02 | 119.93 | 117.38 | 118.53 | 296,126 | +1.38(+1.18%) |
May 12, 2017 | 115.44 | 118.76 | 114.40 | 117.15 | 349,909 | +1.31(+1.13%) |
May 11, 2017 | 115.52 | 116.19 | 113.34 | 115.84 | 358,698 | -0.11(-0.09%) |
May 10, 2017 | 116.35 | 117.41 | 113.89 | 115.95 | 241,620 | -0.53(-0.46%) |
May 09, 2017 | 114.68 | 116.74 | 113.76 | 116.48 | 371,663 | +1.58(+1.38%) |
May 08, 2017 | 118.59 | 120.11 | 114.05 | 114.90 | 415,848 | -3.84(-3.23%) |
May 05, 2017 | 118.29 | 119.49 | 116.27 | 118.74 | 389,253 | +1.45(+1.24%) |
May 04, 2017 | 113.86 | 124.44 | 113.86 | 117.29 | 900,627 | +4.57(+4.05%) |
May 03, 2017 | 114.79 | 115.19 | 111.01 | 112.72 | 302,896 | -2.42(-2.10%) |
May 02, 2017 | 114.00 | 115.68 | 113.07 | 115.14 | 260,370 | +1.40(+1.23%) |
May 01, 2017 | 112.18 | 114.60 | 110.65 | 113.74 | 217,032 | +1.39(+1.24%) |
Apr 28, 2017 | 113.00 | 113.89 | 110.84 | 112.35 | 214,987 | -0.88(-0.78%) |
Apr 27, 2017 | 113.75 | 114.91 | 113.08 | 113.23 | 222,881 | -0.22(-0.19%) |
Apr 26, 2017 | 115.09 | 116.19 | 113.03 | 113.45 | 293,596 | -1.32(-1.15%) |
Apr 25, 2017 | 111.81 | 115.70 | 111.68 | 114.77 | 393,624 | +3.66(+3.29%) |
Apr 24, 2017 | 108.67 | 111.31 | 106.05 | 111.11 | 360,795 | +3.22(+2.98%) |
Apr 21, 2017 | 107.58 | 108.43 | 106.50 | 107.89 | 399,983 | +0.70(+0.65%) |
Apr 20, 2017 | 106.37 | 107.75 | 105.63 | 107.19 | 438,259 | +1.57(+1.49%) |
Apr 19, 2017 | 106.85 | 107.80 | 105.06 | 105.62 | 304,536 | -1.06(-0.99%) |
Apr 18, 2017 | 107.09 | 107.58 | 104.86 | 106.68 | 225,557 | -0.83(-0.77%) |
Apr 17, 2017 | 107.40 | 108.57 | 106.00 | 107.51 | 243,401 | +0.18(+0.17%) |
Apr 13, 2017 | 105.71 | 107.77 | 105.08 | 107.33 | 496,406 | +1.56(+1.47%) |
Apr 12, 2017 | 108.68 | 109.55 | 105.50 | 105.77 | 365,394 | -2.81(-2.59%) |
Apr 11, 2017 | 108.89 | 110.45 | 107.00 | 108.58 | 170,449 | -0.44(-0.40%) |
Apr 10, 2017 | 111.53 | 108.36 | 109.02 | 254,927 | +0.31(+0.29%) | |
Apr 07, 2017 | 108.30 | 109.35 | 106.01 | 108.71 | 345,474 | +0.01(+0.01%) |
Apr 06, 2017 | 109.80 | 109.80 | 107.08 | 108.70 | 289,596 | -0.64(-0.59%) |
Apr 05, 2017 | 112.51 | 113.95 | 107.75 | 109.34 | 341,646 | -3.03(-2.70%) |
Apr 04, 2017 | 112.06 | 113.75 | 111.49 | 112.37 | 184,344 | +0.36(+0.32%) |
Apr 03, 2017 | 113.32 | 115.85 | 111.70 | 112.01 | 340,080 | -1.09(-0.96%) |
Mar 31, 2017 | 112.53 | 113.74 | 111.80 | 113.10 | 238,742 | +0.22(+0.19%) |
Mar 30, 2017 | 116.24 | 116.43 | 111.50 | 112.88 | 381,176 | -2.73(-2.36%) |
Mar 29, 2017 | 115.75 | 124.25 | 115.00 | 115.61 | 415,789 | -0.18(-0.16%) |
Mar 28, 2017 | 117.47 | 118.40 | 115.01 | 115.79 | 299,758 | -1.38(-1.18%) |
Mar 27, 2017 | 115.17 | 118.70 | 114.53 | 117.17 | 372,755 | +0.44(+0.38%) |
Mar 24, 2017 | 116.18 | 117.93 | 115.35 | 116.73 | 305,092 | +0.93(+0.80%) |
Mar 23, 2017 | 116.14 | 117.24 | 115.02 | 115.80 | 259,853 | -0.45(-0.39%) |
Mar 22, 2017 | 115.95 | 119.63 | 115.15 | 116.25 | 446,156 | +0.24(+0.21%) |
Mar 21, 2017 | 123.59 | 124.20 | 114.58 | 116.01 | 759,073 | -7.55(-6.11%) |
Mar 20, 2017 | 124.65 | 125.70 | 122.65 | 123.56 | 265,211 | -1.67(-1.33%) |
Mar 17, 2017 | 124.17 | 126.79 | 123.32 | 125.23 | 225,095 | +0.03(+0.02%) |
Mar 16, 2017 | 126.12 | 126.50 | 123.05 | 125.20 | 218,932 | -0.67(-0.53%) |
Mar 15, 2017 | 122.20 | 127.28 | 121.72 | 125.87 | 359,861 | +4.03(+3.31%) |
Mar 14, 2017 | 127.80 | 129.70 | 121.64 | 121.84 | 334,019 | -5.96(-4.66%) |
Mar 13, 2017 | 127.32 | 129.84 | 126.50 | 127.80 | 240,862 | +0.30(+0.24%) |
Mar 10, 2017 | 125.61 | 127.69 | 124.47 | 127.50 | 251,357 | +2.15(+1.72%) |
Mar 09, 2017 | 125.92 | 127.87 | 123.37 | 125.35 | 324,794 | -0.02(-0.02%) |
Mar 08, 2017 | 122.14 | 128.10 | 121.60 | 125.37 | 546,627 | +3.69(+3.03%) |
Mar 07, 2017 | 125.35 | 125.35 | 121.47 | 121.68 | 364,396 | -4.35(-3.45%) |
Mar 06, 2017 | 126.02 | 127.35 | 123.57 | 126.03 | 286,579 | -1.00(-0.79%) |
Mar 03, 2017 | 126.52 | 127.95 | 125.15 | 127.03 | 278,497 | +0.41(+0.32%) |
Mar 02, 2017 | 131.10 | 132.80 | 126.09 | 126.62 | 657,548 | -2.37(-1.84%) |
Mar 01, 2017 | 128.66 | 132.00 | 128.12 | 128.99 | 445,584 | +1.40(+1.10%) |
Feb 28, 2017 | 124.10 | 129.65 | 122.36 | 127.59 | 735,530 | +2.72(+2.18%) |
Feb 27, 2017 | 119.48 | 125.47 | 119.48 | 124.87 | 464,830 | +5.68(+4.77%) |
Feb 24, 2017 | 115.68 | 119.74 | 114.70 | 119.19 | 561,187 | +3.26(+2.81%) |
Feb 23, 2017 | 123.00 | 123.00 | 111.60 | 115.93 | 1,433,336 | -6.86(-5.59%) |
Feb 22, 2017 | 124.44 | 126.89 | 122.17 | 122.79 | 480,509 | -2.66(-2.12%) |
Feb 21, 2017 | 128.10 | 128.99 | 124.96 | 125.45 | 555,224 | -3.00(-2.34%) |
Feb 17, 2017 | 128.45 | 128.45 | 128.45 | 0 | -1.40(-1.08%) | |
Feb 16, 2017 | 133.00 | 135.25 | 128.50 | 129.85 | 541,128 | -3.00(-2.26%) |
Feb 15, 2017 | 126.97 | 133.44 | 126.80 | 132.85 | 767,740 | +5.89(+4.64%) |
Feb 14, 2017 | 122.93 | 127.83 | 120.98 | 126.96 | 544,228 | +4.34(+3.54%) |
Feb 13, 2017 | 118.51 | 124.25 | 117.49 | 122.62 | 802,330 | +4.11(+3.47%) |
Feb 10, 2017 | 122.50 | 122.66 | 116.10 | 118.51 | 2,509,985 | +5.82(+5.16%) |
Feb 09, 2017 | 112.80 | 115.00 | 112.46 | 112.69 | 337,482 | +0.00(+0.00%) |
Feb 08, 2017 | 113.77 | 114.50 | 110.70 | 112.69 | 406,706 | -0.88(-0.77%) |
Feb 07, 2017 | 113.00 | 114.10 | 111.44 | 113.57 | 378,684 | +0.95(+0.84%) |
Feb 06, 2017 | 110.11 | 112.84 | 109.10 | 112.62 | 322,516 | +2.39(+2.17%) |
Feb 03, 2017 | 108.36 | 110.38 | 106.50 | 110.23 | 346,739 | +2.59(+2.41%) |
Feb 02, 2017 | 107.16 | 108.25 | 105.64 | 107.64 | 353,031 | +0.46(+0.43%) |
Feb 01, 2017 | 110.43 | 110.43 | 105.82 | 107.18 | 376,165 | -2.57(-2.34%) |
Jan 31, 2017 | 105.75 | 110.33 | 104.10 | 109.75 | 408,238 | +3.96(+3.74%) |
Jan 30, 2017 | 109.31 | 109.63 | 105.03 | 105.79 | 373,576 | -4.24(-3.85%) |
Jan 27, 2017 | 106.17 | 111.49 | 105.22 | 110.03 | 356,990 | +3.86(+3.64%) |
Jan 26, 2017 | 109.03 | 109.03 | 104.88 | 106.17 | 278,266 | -1.54(-1.43%) |
Jan 25, 2017 | 105.93 | 109.72 | 104.30 | 107.71 | 307,021 | +2.31(+2.19%) |
Jan 24, 2017 | 105.86 | 106.66 | 102.50 | 105.40 | 365,448 | +0.18(+0.17%) |
Jan 23, 2017 | 110.50 | 110.50 | 104.66 | 105.22 | 461,140 | -4.92(-4.47%) |
Jan 20, 2017 | 112.22 | 113.84 | 108.62 | 110.14 | 509,539 | -4.53(-3.95%) |
Jan 19, 2017 | 115.50 | 115.52 | 112.51 | 114.67 | 368,410 | -1.13(-0.98%) |
Jan 18, 2017 | 115.00 | 116.08 | 112.83 | 115.80 | 372,244 | +2.17(+1.91%) |
Jan 17, 2017 | 113.53 | 115.50 | 110.33 | 113.63 | 598,711 | -0.74(-0.65%) |
Jan 13, 2017 | 114.37 | 114.37 | 114.37 | 0 | +4.37(+3.97%) | |
Jan 12, 2017 | 105.10 | 111.28 | 104.00 | 110.00 | 719,619 | +4.43(+4.20%) |
Jan 11, 2017 | 106.21 | 112.15 | 105.00 | 105.57 | 959,091 | -0.09(-0.09%) |
Jan 10, 2017 | 106.33 | 108.00 | 104.00 | 105.66 | 395,858 | +0.01(+0.01%) |
Jan 09, 2017 | 106.01 | 107.00 | 104.20 | 105.65 | 408,244 | -0.22(-0.21%) |
Jan 06, 2017 | 105.79 | 107.84 | 104.27 | 105.87 | 438,200 | +0.18(+0.17%) |
Jan 05, 2017 | 108.83 | 109.42 | 105.38 | 105.69 | 457,625 | -3.05(-2.80%) |
Jan 04, 2017 | 103.63 | 108.99 | 102.95 | 108.74 | 627,878 | +5.79(+5.62%) |
Jan 03, 2017 | 108.46 | 109.99 | 101.99 | 102.95 | 755,272 | -5.70(-5.25%) |
Dec 30, 2016 | 108.65 | 108.65 | 108.65 | 0 | -0.62(-0.57%) | |
Dec 29, 2016 | 114.32 | 116.28 | 108.80 | 109.27 | 556,146 | -4.32(-3.80%) |
Dec 28, 2016 | 104.30 | 117.72 | 103.35 | 113.59 | 1,341,742 | +9.70(+9.34%) |
Dec 27, 2016 | 104.99 | 105.71 | 103.02 | 103.89 | 262,160 | -0.36(-0.35%) |
Dec 23, 2016 | 104.25 | 104.25 | 104.25 | 0 | +1.22(+1.18%) | |
Dec 22, 2016 | 103.71 | 104.52 | 101.96 | 103.03 | 281,697 | -1.37(-1.31%) |
Dec 21, 2016 | 108.37 | 108.93 | 103.87 | 104.40 | 378,487 | -4.74(-4.34%) |
Dec 20, 2016 | 109.48 | 111.46 | 108.02 | 109.14 | 240,755 | -0.75(-0.68%) |
Dec 19, 2016 | 108.95 | 112.16 | 108.01 | 109.89 | 433,476 | +0.31(+0.28%) |
Dec 16, 2016 | 106.62 | 109.69 | 105.48 | 109.58 | 616,526 | +3.49(+3.29%) |
Dec 15, 2016 | 105.05 | 106.75 | 103.00 | 106.09 | 340,023 | +1.77(+1.70%) |
Dec 14, 2016 | 109.00 | 109.47 | 103.88 | 104.32 | 466,545 | -4.21(-3.88%) |
Dec 13, 2016 | 108.32 | 108.99 | 106.45 | 108.53 | 281,529 | +1.34(+1.25%) |
Dec 12, 2016 | 106.34 | 109.27 | 103.57 | 107.19 | 394,759 | +1.15(+1.08%) |
Dec 09, 2016 | 103.43 | 106.92 | 103.43 | 106.04 | 441,191 | +3.30(+3.21%) |
Dec 08, 2016 | 103.23 | 103.58 | 100.00 | 102.74 | 414,958 | -0.80(-0.77%) |
Dec 07, 2016 | 104.74 | 105.28 | 99.85 | 103.54 | 708,288 | -2.30(-2.17%) |
Dec 06, 2016 | 103.99 | 106.09 | 102.50 | 105.84 | 469,994 | +2.60(+2.52%) |
Dec 05, 2016 | 100.70 | 106.58 | 100.50 | 103.24 | 631,299 | +3.54(+3.55%) |
Dec 02, 2016 | 99.75 | 101.57 | 99.02 | 99.70 | 273,839 | -0.58(-0.58%) |