Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 99.23 | 106.00 | 96.42 | 101.49 | 2,768,479 | -10.78(-9.60%) |
Sep 28, 2017 | 111.53 | 113.41 | 109.50 | 112.27 | 371,328 | +1.50(+1.35%) |
Sep 27, 2017 | 107.04 | 111.91 | 107.04 | 110.77 | 273,107 | +2.68(+2.48%) |
Sep 26, 2017 | 108.45 | 110.40 | 107.40 | 108.09 | 161,887 | -0.56(-0.52%) |
Sep 25, 2017 | 108.24 | 109.70 | 107.09 | 108.65 | 223,745 | +0.19(+0.18%) |
Sep 22, 2017 | 109.20 | 109.69 | 107.32 | 108.46 | 195,782 | -0.77(-0.70%) |
Sep 21, 2017 | 109.90 | 110.99 | 107.75 | 109.23 | 262,293 | -0.92(-0.84%) |
Sep 20, 2017 | 109.26 | 111.36 | 109.06 | 110.15 | 175,438 | +0.62(+0.57%) |
Sep 19, 2017 | 109.02 | 110.45 | 109.00 | 109.53 | 132,832 | +0.56(+0.51%) |
Sep 18, 2017 | 109.13 | 110.62 | 106.99 | 108.97 | 218,679 | +0.74(+0.68%) |
Sep 15, 2017 | 107.00 | 108.27 | 106.09 | 108.23 | 239,954 | +1.09(+1.02%) |
Sep 14, 2017 | 105.34 | 109.53 | 104.33 | 107.14 | 233,105 | +1.46(+1.38%) |
Sep 13, 2017 | 108.99 | 111.52 | 105.38 | 105.68 | 412,148 | -3.34(-3.06%) |
Sep 12, 2017 | 107.66 | 109.40 | 106.85 | 109.02 | 240,552 | +1.36(+1.26%) |
Sep 11, 2017 | 107.95 | 108.83 | 106.30 | 107.66 | 153,122 | +0.08(+0.07%) |
Sep 08, 2017 | 108.53 | 109.08 | 106.64 | 107.58 | 186,042 | -0.94(-0.87%) |
Sep 07, 2017 | 106.57 | 109.12 | 106.28 | 108.52 | 270,351 | +2.38(+2.24%) |
Sep 06, 2017 | 104.94 | 106.24 | 103.53 | 106.14 | 181,129 | +1.20(+1.14%) |
Sep 05, 2017 | 104.51 | 105.00 | 101.84 | 104.94 | 281,078 | -0.05(-0.05%) |
Sep 01, 2017 | 106.00 | 107.15 | 103.35 | 104.99 | 250,428 | -0.83(-0.78%) |
Aug 31, 2017 | 105.00 | 107.32 | 105.00 | 105.82 | 239,715 | +0.78(+0.74%) |
Aug 30, 2017 | 105.32 | 105.96 | 103.49 | 105.04 | 219,025 | +0.07(+0.07%) |
Aug 29, 2017 | 99.80 | 106.27 | 99.20 | 104.97 | 284,853 | +3.77(+3.73%) |
Aug 28, 2017 | 101.02 | 101.40 | 99.13 | 101.20 | 183,269 | +0.14(+0.14%) |
Aug 25, 2017 | 103.53 | 103.81 | 100.94 | 101.06 | 180,865 | -1.89(-1.84%) |
Aug 24, 2017 | 101.14 | 103.83 | 100.50 | 102.95 | 166,420 | +1.71(+1.69%) |
Aug 23, 2017 | 98.93 | 102.88 | 98.93 | 101.24 | 195,536 | +1.62(+1.63%) |
Aug 22, 2017 | 98.45 | 100.63 | 98.45 | 99.62 | 224,481 | +0.87(+0.88%) |
Aug 21, 2017 | 100.00 | 101.93 | 97.86 | 98.75 | 246,457 | -1.17(-1.17%) |
Aug 18, 2017 | 101.10 | 101.47 | 98.30 | 99.92 | 337,185 | -1.59(-1.57%) |
Aug 17, 2017 | 103.82 | 103.82 | 101.00 | 101.51 | 365,293 | -1.36(-1.32%) |
Aug 16, 2017 | 102.46 | 103.21 | 101.16 | 102.87 | 179,047 | +0.42(+0.41%) |
Aug 15, 2017 | 102.37 | 103.33 | 101.75 | 102.45 | 188,833 | +0.13(+0.13%) |
Aug 14, 2017 | 101.99 | 102.85 | 101.38 | 102.32 | 209,688 | +0.57(+0.56%) |
Aug 11, 2017 | 102.25 | 103.00 | 101.34 | 101.75 | 218,738 | -0.49(-0.48%) |
Aug 10, 2017 | 100.58 | 102.76 | 99.67 | 102.24 | 611,478 | +1.72(+1.71%) |
Aug 09, 2017 | 106.32 | 106.67 | 99.91 | 100.52 | 645,093 | -7.07(-6.57%) |
Aug 08, 2017 | 110.48 | 111.00 | 105.07 | 107.59 | 1,133,071 | -7.51(-6.52%) |
Aug 07, 2017 | 120.81 | 122.45 | 114.22 | 115.10 | 696,206 | -2.51(-2.13%) |
Aug 04, 2017 | 118.12 | 114.25 | 117.61 | 631,565 | +6.66(+6.00%) | |
Aug 03, 2017 | 112.58 | 114.78 | 110.49 | 110.95 | 248,309 | -1.20(-1.07%) |
Aug 02, 2017 | 110.41 | 114.24 | 109.63 | 112.15 | 218,295 | +1.32(+1.19%) |
Aug 01, 2017 | 112.17 | 112.25 | 107.93 | 110.83 | 319,322 | -0.95(-0.85%) |
Jul 31, 2017 | 117.22 | 117.29 | 110.62 | 111.78 | 379,702 | -5.43(-4.63%) |
Jul 28, 2017 | 116.58 | 117.41 | 116.00 | 117.21 | 250,790 | +0.38(+0.33%) |
Jul 27, 2017 | 115.96 | 117.81 | 115.20 | 116.83 | 379,620 | +1.00(+0.86%) |
Jul 26, 2017 | 115.83 | 116.08 | 114.97 | 115.83 | 376,126 | +0.28(+0.24%) |
Jul 25, 2017 | 115.98 | 116.49 | 114.60 | 115.55 | 201,018 | +0.34(+0.30%) |
Jul 24, 2017 | 115.35 | 115.70 | 114.33 | 115.21 | 222,523 | +0.29(+0.25%) |
Jul 21, 2017 | 114.65 | 115.74 | 113.06 | 114.92 | 188,967 | +0.43(+0.38%) |
Jul 20, 2017 | 112.82 | 115.49 | 112.00 | 114.49 | 364,772 | +2.06(+1.83%) |
Jul 19, 2017 | 108.92 | 112.89 | 108.79 | 112.43 | 412,982 | +4.01(+3.70%) |
Jul 18, 2017 | 106.32 | 109.39 | 105.84 | 108.42 | 314,285 | +2.09(+1.97%) |
Jul 17, 2017 | 106.22 | 107.83 | 105.50 | 106.33 | 209,752 | +0.18(+0.17%) |
Jul 14, 2017 | 106.98 | 108.00 | 106.11 | 106.15 | 183,985 | -0.52(-0.49%) |
Jul 13, 2017 | 106.56 | 108.16 | 105.56 | 106.67 | 272,001 | +0.24(+0.23%) |
Jul 12, 2017 | 107.38 | 107.98 | 104.64 | 106.43 | 253,012 | -0.13(-0.12%) |
Jul 11, 2017 | 100.25 | 108.40 | 100.25 | 106.56 | 458,773 | +6.46(+6.45%) |
Jul 10, 2017 | 102.56 | 103.10 | 99.01 | 100.10 | 325,114 | -1.98(-1.94%) |
Jul 07, 2017 | 100.04 | 102.19 | 99.75 | 102.08 | 194,532 | +1.89(+1.89%) |
Jul 06, 2017 | 103.32 | 103.79 | 99.69 | 100.19 | 322,115 | -3.14(-3.04%) |
Jul 05, 2017 | 100.75 | 104.22 | 100.75 | 103.33 | 368,705 | +2.59(+2.57%) |
Jul 03, 2017 | 100.52 | 101.10 | 99.51 | 100.74 | 132,191 | +0.49(+0.49%) |
Jun 30, 2017 | 99.86 | 101.05 | 99.20 | 100.25 | 139,482 | +0.37(+0.37%) |
Jun 29, 2017 | 97.30 | 100.05 | 97.23 | 99.88 | 212,043 | +2.55(+2.62%) |
Jun 28, 2017 | 98.03 | 98.60 | 95.65 | 97.33 | 250,873 | -0.24(-0.25%) |
Jun 27, 2017 | 102.72 | 102.72 | 97.50 | 97.57 | 292,528 | -5.47(-5.31%) |
Jun 26, 2017 | 104.55 | 104.60 | 101.62 | 103.04 | 210,389 | -0.77(-0.74%) |
Jun 23, 2017 | 104.06 | 101.77 | 103.81 | 167,963 | +0.90(+0.87%) | |
Jun 22, 2017 | 104.76 | 105.50 | 102.45 | 102.91 | 265,830 | -1.81(-1.73%) |
Jun 21, 2017 | 104.98 | 107.58 | 102.31 | 104.72 | 327,279 | +0.49(+0.47%) |
Jun 20, 2017 | 101.24 | 105.88 | 101.24 | 104.23 | 379,030 | +3.01(+2.97%) |
Jun 19, 2017 | 98.47 | 101.33 | 97.81 | 101.22 | 222,696 | +3.49(+3.57%) |
Jun 16, 2017 | 97.11 | 98.06 | 96.12 | 97.73 | 203,868 | +0.64(+0.66%) |
Jun 15, 2017 | 98.22 | 98.92 | 96.69 | 97.09 | 153,907 | -1.72(-1.74%) |
Jun 14, 2017 | 99.94 | 101.34 | 98.51 | 98.81 | 239,298 | -0.89(-0.89%) |
Jun 13, 2017 | 97.00 | 100.57 | 96.93 | 99.70 | 296,905 | +2.74(+2.83%) |
Jun 12, 2017 | 94.52 | 97.19 | 94.04 | 96.96 | 283,124 | +1.97(+2.07%) |
Jun 09, 2017 | 93.91 | 96.86 | 93.38 | 94.99 | 240,333 | +0.85(+0.90%) |
Jun 08, 2017 | 97.45 | 97.96 | 92.65 | 94.14 | 349,965 | -3.28(-3.37%) |
Jun 07, 2017 | 97.28 | 98.18 | 96.41 | 97.42 | 215,363 | +0.04(+0.04%) |
Jun 06, 2017 | 98.95 | 99.80 | 96.84 | 97.38 | 194,049 | -2.27(-2.28%) |
Jun 05, 2017 | 101.09 | 101.40 | 98.15 | 99.65 | 132,693 | -2.11(-2.07%) |
Jun 02, 2017 | 100.43 | 102.22 | 100.12 | 101.76 | 166,271 | +1.15(+1.14%) |
Jun 01, 2017 | 99.71 | 101.00 | 99.00 | 100.61 | 185,829 | +2.00(+2.03%) |
May 31, 2017 | 101.20 | 101.62 | 97.73 | 98.61 | 441,771 | -2.59(-2.56%) |
May 30, 2017 | 106.00 | 106.23 | 101.00 | 101.20 | 423,992 | -4.93(-4.65%) |
May 26, 2017 | 107.97 | 108.16 | 105.82 | 106.13 | 219,092 | -1.89(-1.75%) |
May 25, 2017 | 110.50 | 111.95 | 106.65 | 108.02 | 352,939 | +1.71(+1.61%) |
May 24, 2017 | 108.19 | 108.66 | 105.82 | 106.31 | 147,942 | -1.49(-1.38%) |
May 23, 2017 | 107.25 | 108.15 | 106.08 | 107.80 | 142,020 | +0.76(+0.71%) |
May 22, 2017 | 107.04 | 107.95 | 106.50 | 107.04 | 164,674 | +0.77(+0.72%) |
May 19, 2017 | 104.61 | 107.88 | 104.60 | 106.27 | 360,526 | +1.98(+1.90%) |
May 18, 2017 | 103.00 | 106.29 | 103.00 | 104.29 | 238,952 | +0.57(+0.55%) |
May 17, 2017 | 102.44 | 104.84 | 101.55 | 103.72 | 282,120 | +0.77(+0.75%) |
May 16, 2017 | 103.06 | 103.20 | 100.76 | 102.95 | 262,571 | -0.26(-0.25%) |
May 15, 2017 | 104.12 | 104.38 | 101.50 | 103.21 | 296,567 | -0.90(-0.86%) |
May 12, 2017 | 103.50 | 106.79 | 103.10 | 104.11 | 318,730 | +0.38(+0.37%) |
May 11, 2017 | 103.73 | 106.63 | 100.76 | 103.73 | 650,806 | -2.28(-2.15%) |
May 10, 2017 | 108.00 | 109.59 | 104.96 | 106.01 | 586,373 | -3.12(-2.86%) |
May 09, 2017 | 109.72 | 109.72 | 107.33 | 109.13 | 313,801 | -0.53(-0.48%) |
May 08, 2017 | 112.58 | 112.86 | 108.75 | 109.66 | 400,586 | -3.38(-2.99%) |
May 05, 2017 | 114.65 | 114.91 | 112.04 | 113.04 | 172,424 | -0.21(-0.19%) |
May 04, 2017 | 113.52 | 114.13 | 112.16 | 113.25 | 278,719 | +0.00(+0.00%) |
May 03, 2017 | 116.94 | 117.19 | 113.00 | 113.25 | 354,995 | -3.99(-3.40%) |
May 02, 2017 | 119.99 | 120.20 | 116.05 | 117.24 | 203,837 | -1.79(-1.50%) |
May 01, 2017 | 119.00 | 119.85 | 117.54 | 119.03 | 137,370 | +0.30(+0.25%) |
Apr 28, 2017 | 118.69 | 119.48 | 118.24 | 118.73 | 116,341 | +0.30(+0.25%) |
Apr 27, 2017 | 119.83 | 119.91 | 118.25 | 118.43 | 140,863 | -0.83(-0.70%) |
Apr 26, 2017 | 116.52 | 120.00 | 116.50 | 119.26 | 299,810 | +2.52(+2.16%) |
Apr 25, 2017 | 114.95 | 118.08 | 114.66 | 116.74 | 353,575 | +2.29(+2.00%) |
Apr 24, 2017 | 115.55 | 116.02 | 114.00 | 114.45 | 338,805 | -0.31(-0.27%) |
Apr 21, 2017 | 117.06 | 117.98 | 114.50 | 114.76 | 292,215 | -1.06(-0.92%) |
Apr 20, 2017 | 116.69 | 118.22 | 115.60 | 115.82 | 199,372 | -0.37(-0.32%) |
Apr 19, 2017 | 116.51 | 117.58 | 114.42 | 116.19 | 224,995 | +2.25(+1.97%) |
Apr 18, 2017 | 116.06 | 116.17 | 113.61 | 113.94 | 280,889 | -2.31(-1.99%) |
Apr 17, 2017 | 117.81 | 118.19 | 115.96 | 116.25 | 219,510 | -0.82(-0.70%) |
Apr 13, 2017 | 118.22 | 118.50 | 116.78 | 117.07 | 170,347 | -0.68(-0.58%) |
Apr 12, 2017 | 118.16 | 118.99 | 117.07 | 117.75 | 160,982 | -0.50(-0.42%) |
Apr 11, 2017 | 118.00 | 120.37 | 118.00 | 118.25 | 253,045 | +0.32(+0.27%) |
Apr 10, 2017 | 115.91 | 119.59 | 115.91 | 117.93 | 281,219 | +1.62(+1.39%) |
Apr 07, 2017 | 116.26 | 117.33 | 115.05 | 116.31 | 218,394 | +0.33(+0.28%) |
Apr 06, 2017 | 117.39 | 118.17 | 114.37 | 115.98 | 407,374 | -1.11(-0.95%) |
Apr 05, 2017 | 119.08 | 119.83 | 116.43 | 117.09 | 269,163 | -1.91(-1.61%) |
Apr 04, 2017 | 120.72 | 121.99 | 118.89 | 119.00 | 302,799 | -1.81(-1.50%) |
Apr 03, 2017 | 121.25 | 121.80 | 119.99 | 120.81 | 240,271 | -0.13(-0.11%) |
Mar 31, 2017 | 121.49 | 121.72 | 120.84 | 120.94 | 142,016 | -0.41(-0.34%) |
Mar 30, 2017 | 121.75 | 121.84 | 120.48 | 121.35 | 128,944 | -0.05(-0.04%) |
Mar 29, 2017 | 120.05 | 123.34 | 120.05 | 121.40 | 216,325 | +1.27(+1.06%) |
Mar 28, 2017 | 121.42 | 122.78 | 120.01 | 120.13 | 222,321 | -1.28(-1.05%) |
Mar 27, 2017 | 120.45 | 122.20 | 119.62 | 121.41 | 196,994 | +0.24(+0.20%) |
Mar 24, 2017 | 121.50 | 123.33 | 120.58 | 121.17 | 168,930 | +0.05(+0.04%) |
Mar 23, 2017 | 119.50 | 122.81 | 119.16 | 121.12 | 230,081 | +1.62(+1.36%) |
Mar 22, 2017 | 118.71 | 120.31 | 118.00 | 119.50 | 191,576 | +0.44(+0.37%) |
Mar 21, 2017 | 122.56 | 123.30 | 118.30 | 119.06 | 363,021 | -3.41(-2.78%) |
Mar 20, 2017 | 123.57 | 123.57 | 122.07 | 122.47 | 202,950 | -0.61(-0.50%) |
Mar 17, 2017 | 122.54 | 123.57 | 122.00 | 123.08 | 246,200 | +0.11(+0.09%) |
Mar 16, 2017 | 124.51 | 124.75 | 122.61 | 122.97 | 168,900 | -0.98(-0.79%) |
Mar 15, 2017 | 123.30 | 124.71 | 122.50 | 123.95 | 347,796 | +0.48(+0.39%) |
Mar 14, 2017 | 123.15 | 124.36 | 122.11 | 123.47 | 270,718 | +0.14(+0.11%) |
Mar 13, 2017 | 125.00 | 125.59 | 123.01 | 123.33 | 405,168 | -1.74(-1.39%) |
Mar 10, 2017 | 126.00 | 126.99 | 122.79 | 125.07 | 494,551 | -0.37(-0.29%) |
Mar 09, 2017 | 129.18 | 129.81 | 125.11 | 125.44 | 433,988 | -4.15(-3.20%) |
Mar 08, 2017 | 127.75 | 130.89 | 127.75 | 129.59 | 366,347 | +2.19(+1.72%) |
Mar 07, 2017 | 127.91 | 129.54 | 126.00 | 127.40 | 297,887 | -1.59(-1.23%) |
Mar 06, 2017 | 130.97 | 131.04 | 128.26 | 128.99 | 384,735 | -2.36(-1.80%) |
Mar 03, 2017 | 130.37 | 136.95 | 129.85 | 131.35 | 588,159 | +1.51(+1.16%) |
Mar 02, 2017 | 128.29 | 131.39 | 127.88 | 129.84 | 602,726 | +1.53(+1.19%) |
Mar 01, 2017 | 125.00 | 128.62 | 124.37 | 128.31 | 398,331 | +3.53(+2.83%) |
Feb 28, 2017 | 125.04 | 126.42 | 124.25 | 124.78 | 139,532 | -0.63(-0.50%) |
Feb 27, 2017 | 123.43 | 125.74 | 122.64 | 125.41 | 218,270 | +1.67(+1.35%) |
Feb 24, 2017 | 122.98 | 124.00 | 120.39 | 123.74 | 348,791 | -0.56(-0.45%) |
Feb 23, 2017 | 125.81 | 127.16 | 122.72 | 124.30 | 377,492 | -0.87(-0.70%) |
Feb 22, 2017 | 128.89 | 129.21 | 123.84 | 125.17 | 461,967 | -4.26(-3.29%) |
Feb 21, 2017 | 130.35 | 130.57 | 128.75 | 129.43 | 209,495 | -0.16(-0.12%) |
Feb 17, 2017 | 129.59 | 129.59 | 129.59 | 0 | -0.22(-0.17%) | |
Feb 16, 2017 | 132.09 | 132.50 | 128.71 | 129.81 | 318,468 | -2.70(-2.04%) |
Feb 15, 2017 | 132.49 | 133.30 | 130.06 | 132.51 | 512,122 | +0.10(+0.08%) |
Feb 14, 2017 | 130.80 | 132.73 | 128.87 | 132.41 | 507,503 | +2.99(+2.31%) |
Feb 13, 2017 | 128.30 | 131.33 | 127.65 | 129.42 | 358,503 | +1.19(+0.93%) |
Feb 10, 2017 | 128.06 | 129.48 | 127.04 | 128.23 | 284,593 | +0.30(+0.23%) |
Feb 09, 2017 | 129.87 | 130.83 | 126.75 | 127.93 | 453,143 | -0.97(-0.75%) |
Feb 08, 2017 | 124.63 | 130.00 | 124.28 | 128.90 | 675,550 | +4.97(+4.01%) |
Feb 07, 2017 | 119.97 | 125.02 | 118.19 | 123.93 | 687,059 | +3.17(+2.63%) |
Feb 06, 2017 | 118.71 | 120.94 | 118.52 | 120.76 | 402,391 | +2.08(+1.75%) |
Feb 03, 2017 | 115.80 | 118.84 | 115.06 | 118.68 | 330,721 | +3.38(+2.93%) |
Feb 02, 2017 | 115.94 | 116.60 | 112.50 | 115.30 | 330,946 | +0.38(+0.33%) |
Feb 01, 2017 | 115.96 | 115.96 | 113.67 | 114.92 | 308,374 | -0.06(-0.05%) |
Jan 31, 2017 | 113.49 | 117.01 | 112.00 | 114.98 | 487,862 | +1.50(+1.32%) |
Jan 30, 2017 | 115.50 | 116.59 | 113.00 | 113.48 | 302,004 | -2.27(-1.96%) |
Jan 27, 2017 | 117.96 | 118.49 | 115.51 | 115.75 | 196,245 | -0.99(-0.85%) |
Jan 26, 2017 | 119.63 | 120.40 | 116.58 | 116.74 | 334,485 | -3.01(-2.51%) |
Jan 25, 2017 | 119.93 | 119.93 | 119.11 | 119.75 | 322,464 | +0.89(+0.75%) |
Jan 24, 2017 | 120.96 | 121.35 | 117.34 | 118.86 | 402,626 | -1.37(-1.14%) |
Jan 23, 2017 | 120.00 | 121.44 | 118.84 | 120.23 | 328,840 | +0.22(+0.18%) |
Jan 20, 2017 | 118.93 | 120.39 | 117.52 | 120.01 | 452,594 | +1.36(+1.15%) |
Jan 19, 2017 | 122.73 | 123.34 | 118.41 | 118.65 | 381,086 | -3.64(-2.98%) |
Jan 18, 2017 | 123.50 | 123.84 | 120.28 | 122.29 | 302,962 | +0.50(+0.41%) |
Jan 17, 2017 | 120.49 | 122.51 | 118.59 | 121.79 | 350,014 | +1.88(+1.57%) |
Jan 13, 2017 | 119.91 | 119.91 | 119.91 | 0 | +1.53(+1.29%) | |
Jan 12, 2017 | 118.58 | 120.50 | 114.75 | 118.38 | 406,989 | -0.68(-0.57%) |
Jan 11, 2017 | 124.32 | 125.00 | 117.50 | 119.06 | 613,515 | -4.75(-3.84%) |
Jan 10, 2017 | 120.99 | 125.45 | 120.77 | 123.81 | 550,107 | +3.79(+3.16%) |
Jan 09, 2017 | 119.17 | 120.39 | 118.33 | 120.02 | 323,753 | +1.66(+1.40%) |
Jan 06, 2017 | 118.63 | 121.09 | 117.67 | 118.36 | 282,052 | +0.62(+0.53%) |
Jan 05, 2017 | 117.39 | 121.25 | 117.00 | 117.74 | 376,643 | +0.86(+0.74%) |
Jan 04, 2017 | 112.90 | 118.14 | 112.31 | 116.88 | 382,686 | +4.50(+4.00%) |
Jan 03, 2017 | 112.14 | 113.51 | 110.75 | 112.38 | 301,512 | +0.63(+0.56%) |
Dec 30, 2016 | 111.75 | 111.75 | 111.75 | 0 | +0.32(+0.29%) | |
Dec 29, 2016 | 111.48 | 112.83 | 110.00 | 111.43 | 218,005 | -0.27(-0.24%) |
Dec 28, 2016 | 113.44 | 113.86 | 111.21 | 111.70 | 170,296 | -1.51(-1.33%) |
Dec 27, 2016 | 114.41 | 115.71 | 112.98 | 113.21 | 156,492 | -1.03(-0.90%) |
Dec 23, 2016 | 114.24 | 114.24 | 114.24 | 0 | +1.18(+1.04%) | |
Dec 22, 2016 | 114.15 | 114.19 | 111.02 | 113.06 | 449,796 | -0.96(-0.84%) |
Dec 21, 2016 | 114.49 | 116.32 | 113.80 | 114.02 | 262,620 | -0.64(-0.56%) |
Dec 20, 2016 | 113.87 | 116.34 | 113.34 | 114.66 | 384,260 | +1.30(+1.15%) |
Dec 19, 2016 | 115.42 | 115.81 | 112.65 | 113.36 | 160,695 | -1.21(-1.06%) |
Dec 16, 2016 | 117.16 | 117.75 | 113.83 | 114.57 | 543,237 | -2.51(-2.14%) |
Dec 15, 2016 | 116.89 | 117.85 | 115.03 | 117.08 | 217,194 | +0.61(+0.52%) |
Dec 14, 2016 | 115.03 | 116.88 | 114.80 | 116.47 | 229,551 | +0.89(+0.77%) |
Dec 13, 2016 | 116.63 | 118.29 | 114.60 | 115.58 | 264,898 | -0.38(-0.33%) |
Dec 12, 2016 | 114.68 | 117.14 | 112.12 | 115.96 | 460,989 | +0.90(+0.78%) |
Dec 09, 2016 | 119.48 | 120.30 | 114.18 | 115.06 | 539,853 | -3.13(-2.65%) |
Dec 08, 2016 | 116.91 | 118.51 | 115.50 | 118.19 | 457,154 | +1.35(+1.16%) |
Dec 07, 2016 | 120.00 | 120.00 | 114.00 | 116.84 | 645,103 | -3.35(-2.79%) |
Dec 06, 2016 | 119.49 | 120.49 | 116.09 | 120.19 | 360,888 | +2.74(+2.33%) |
Dec 05, 2016 | 110.10 | 122.25 | 110.00 | 117.45 | 1,187,680 | +5.13(+4.57%) |
Dec 02, 2016 | 108.00 | 112.99 | 107.10 | 112.32 | 578,112 | +3.04(+2.78%) |
Dec 01, 2016 | 109.87 | 111.69 | 107.35 | 109.28 | 777,857 | -2.37(-2.12%) |
Nov 30, 2016 | 114.81 | 116.29 | 110.25 | 111.65 | 947,425 | -4.65(-4.00%) |
Nov 29, 2016 | 116.09 | 118.81 | 115.57 | 116.30 | 358,104 | -0.76(-0.65%) |
Nov 28, 2016 | 116.80 | 120.93 | 114.78 | 117.06 | 618,331 | -0.41(-0.35%) |
Nov 25, 2016 | 117.61 | 120.13 | 116.50 | 117.47 | 261,698 | +0.80(+0.69%) |
Nov 23, 2016 | 116.67 | 116.67 | 116.67 | 0 | +1.79(+1.56%) | |
Nov 22, 2016 | 120.99 | 122.10 | 113.60 | 114.88 | 684,170 | -6.69(-5.50%) |
Nov 21, 2016 | 118.33 | 122.63 | 114.68 | 121.57 | 963,059 | +2.91(+2.45%) |
Nov 18, 2016 | 126.75 | 126.75 | 116.25 | 118.66 | 1,544,640 | -7.76(-6.14%) |
Nov 17, 2016 | 128.48 | 130.79 | 125.51 | 126.42 | 747,591 | -2.79(-2.16%) |
Nov 16, 2016 | 133.49 | 134.63 | 127.71 | 129.21 | 585,140 | -4.81(-3.59%) |
Nov 15, 2016 | 132.92 | 134.34 | 130.01 | 134.02 | 522,562 | +1.16(+0.87%) |
Nov 14, 2016 | 130.93 | 134.39 | 129.86 | 132.86 | 390,091 | +1.89(+1.44%) |
Nov 11, 2016 | 128.99 | 131.86 | 127.56 | 130.97 | 438,964 | +1.05(+0.81%) |
Nov 10, 2016 | 129.72 | 134.51 | 127.20 | 129.92 | 971,895 | +2.43(+1.91%) |
Nov 09, 2016 | 123.79 | 128.95 | 120.00 | 127.49 | 1,301,698 | +7.24(+6.02%) |
Nov 08, 2016 | 119.84 | 124.81 | 118.22 | 120.25 | 660,277 | +1.07(+0.90%) |
Nov 07, 2016 | 117.88 | 119.81 | 117.00 | 119.18 | 514,119 | +4.07(+3.54%) |
Nov 04, 2016 | 111.01 | 116.87 | 110.92 | 115.11 | 449,595 | +3.66(+3.28%) |
Nov 03, 2016 | 113.21 | 114.55 | 110.82 | 111.45 | 411,264 | -1.84(-1.62%) |
Nov 02, 2016 | 115.79 | 115.79 | 110.65 | 113.29 | 665,323 | -3.01(-2.59%) |
Nov 01, 2016 | 117.35 | 118.29 | 114.28 | 116.30 | 332,684 | -1.09(-0.93%) |
Oct 31, 2016 | 116.79 | 117.66 | 115.63 | 117.39 | 204,669 | +0.50(+0.43%) |
Oct 28, 2016 | 116.07 | 119.00 | 114.13 | 116.89 | 301,085 | +0.66(+0.57%) |
Oct 27, 2016 | 118.38 | 119.59 | 116.02 | 116.23 | 227,992 | -1.54(-1.31%) |
Oct 26, 2016 | 117.65 | 120.51 | 117.02 | 117.77 | 338,382 | -0.47(-0.40%) |
Oct 25, 2016 | 118.00 | 119.71 | 116.76 | 118.24 | 380,095 | -1.59(-1.33%) |
Oct 24, 2016 | 123.10 | 123.10 | 119.05 | 119.83 | 484,379 | -3.28(-2.66%) |
Oct 21, 2016 | 124.06 | 125.09 | 123.00 | 123.11 | 317,564 | -1.73(-1.39%) |
Oct 20, 2016 | 120.00 | 127.24 | 118.50 | 124.84 | 594,886 | +3.04(+2.50%) |
Oct 19, 2016 | 123.75 | 124.24 | 121.44 | 121.80 | 408,304 | -3.41(-2.72%) |
Oct 18, 2016 | 127.70 | 128.00 | 124.44 | 125.21 | 359,535 | -1.66(-1.31%) |
Oct 17, 2016 | 126.62 | 127.83 | 123.81 | 126.87 | 336,029 | +0.48(+0.38%) |
Oct 14, 2016 | 129.05 | 129.36 | 126.27 | 126.39 | 270,600 | -2.14(-1.66%) |
Oct 13, 2016 | 126.00 | 129.65 | 124.43 | 128.53 | 394,135 | +1.13(+0.89%) |
Oct 12, 2016 | 129.49 | 130.26 | 127.16 | 127.40 | 381,219 | -2.41(-1.86%) |
Oct 11, 2016 | 130.00 | 131.66 | 127.01 | 129.81 | 641,919 | -2.27(-1.72%) |
Oct 10, 2016 | 131.50 | 133.02 | 130.07 | 132.08 | 375,170 | +0.91(+0.69%) |
Oct 07, 2016 | 137.30 | 137.88 | 129.59 | 131.17 | 837,637 | -1.93(-1.45%) |
Oct 06, 2016 | 133.23 | 135.00 | 131.08 | 133.10 | 516,743 | -0.35(-0.26%) |
Oct 05, 2016 | 133.01 | 136.98 | 132.73 | 133.45 | 620,771 | +0.31(+0.23%) |
Oct 04, 2016 | 134.81 | 134.81 | 131.07 | 133.14 | 527,923 | +0.46(+0.35%) |