Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 187.59 | 190.09 | 186.86 | 188.71 | 1,819,674 | +2.15(+1.15%) |
Oct 30, 2017 | 187.18 | 188.38 | 185.03 | 186.57 | 1,535,767 | -1.63(-0.87%) |
Oct 27, 2017 | 188.25 | 188.56 | 185.03 | 188.20 | 2,193,531 | +1.10(+0.59%) |
Oct 26, 2017 | 185.21 | 188.79 | 184.83 | 187.09 | 2,062,552 | +3.36(+1.83%) |
Oct 25, 2017 | 186.21 | 186.21 | 180.06 | 183.74 | 2,942,701 | -2.51(-1.35%) |
Oct 24, 2017 | 187.00 | 187.08 | 183.96 | 186.24 | 2,183,352 | -0.04(-0.02%) |
Oct 23, 2017 | 186.59 | 188.57 | 184.62 | 186.29 | 3,141,728 | +0.50(+0.27%) |
Oct 20, 2017 | 183.22 | 186.70 | 183.17 | 185.79 | 3,431,933 | +3.94(+2.17%) |
Oct 19, 2017 | 179.50 | 181.86 | 176.37 | 181.85 | 3,337,110 | +0.44(+0.24%) |
Oct 18, 2017 | 178.32 | 181.78 | 174.73 | 181.40 | 5,963,775 | +5.38(+3.05%) |
Oct 17, 2017 | 176.52 | 176.88 | 173.63 | 176.03 | 4,239,273 | +1.98(+1.14%) |
Oct 16, 2017 | 172.82 | 175.40 | 172.22 | 174.05 | 3,133,194 | +2.23(+1.30%) |
Oct 13, 2017 | 170.68 | 172.19 | 169.67 | 171.82 | 1,720,985 | +2.63(+1.56%) |
Oct 12, 2017 | 168.39 | 171.11 | 168.39 | 169.19 | 2,363,785 | +0.73(+0.44%) |
Oct 11, 2017 | 166.68 | 168.48 | 166.44 | 168.46 | 1,799,145 | +1.16(+0.69%) |
Oct 10, 2017 | 168.41 | 168.41 | 164.63 | 167.30 | 1,734,733 | +0.22(+0.13%) |
Oct 09, 2017 | 167.39 | 168.25 | 166.24 | 167.08 | 1,230,264 | -0.15(-0.09%) |
Oct 06, 2017 | 165.20 | 167.41 | 165.00 | 167.23 | 1,123,792 | +1.82(+1.10%) |
Oct 05, 2017 | 167.63 | 167.90 | 163.58 | 165.41 | 1,757,079 | -1.99(-1.19%) |
Oct 04, 2017 | 166.46 | 167.63 | 164.76 | 167.41 | 2,613,435 | +0.14(+0.08%) |
Oct 03, 2017 | 168.75 | 168.93 | 165.41 | 167.27 | 1,638,621 | -0.98(-0.58%) |
Oct 02, 2017 | 167.42 | 169.71 | 165.98 | 168.25 | 2,322,589 | +0.82(+0.49%) |
Sep 29, 2017 | 165.49 | 167.60 | 164.15 | 167.42 | 1,977,621 | +2.91(+1.77%) |
Sep 28, 2017 | 161.59 | 164.75 | 160.77 | 164.51 | 2,278,373 | +2.20(+1.35%) |
Sep 27, 2017 | 158.43 | 163.43 | 156.58 | 162.31 | 3,360,214 | +9.00(+5.87%) |
Sep 26, 2017 | 155.91 | 156.22 | 151.57 | 153.31 | 2,818,058 | -0.66(-0.43%) |
Sep 25, 2017 | 159.24 | 159.24 | 153.83 | 153.97 | 2,445,836 | -5.94(-3.71%) |
Sep 22, 2017 | 155.36 | 160.11 | 155.08 | 159.91 | 1,749,318 | +4.03(+2.58%) |
Sep 21, 2017 | 156.68 | 157.02 | 153.93 | 155.88 | 2,393,532 | -0.67(-0.43%) |
Sep 20, 2017 | 160.52 | 160.73 | 154.18 | 156.55 | 2,588,180 | -3.71(-2.32%) |
Sep 19, 2017 | 160.66 | 161.08 | 159.24 | 160.26 | 2,373,008 | -0.17(-0.11%) |
Sep 18, 2017 | 157.81 | 161.22 | 157.39 | 160.43 | 3,116,223 | +3.91(+2.50%) |
Sep 15, 2017 | 156.18 | 157.55 | 155.49 | 156.52 | 2,974,246 | +0.37(+0.24%) |
Sep 14, 2017 | 154.58 | 157.77 | 154.08 | 156.15 | 2,146,450 | +0.96(+0.62%) |
Sep 13, 2017 | 155.89 | 156.07 | 153.71 | 155.19 | 1,577,214 | -0.14(-0.09%) |
Sep 12, 2017 | 154.01 | 156.13 | 152.85 | 155.33 | 1,866,395 | +1.95(+1.27%) |
Sep 11, 2017 | 151.16 | 154.00 | 151.07 | 153.37 | 2,085,997 | +3.80(+2.54%) |
Sep 08, 2017 | 149.57 | 152.24 | 149.17 | 149.57 | 1,916,761 | -2.56(-1.68%) |
Sep 07, 2017 | 149.19 | 152.24 | 148.75 | 152.14 | 1,503,752 | +3.23(+2.17%) |
Sep 06, 2017 | 149.12 | 149.66 | 147.13 | 148.91 | 2,152,112 | +0.82(+0.55%) |
Sep 05, 2017 | 150.16 | 146.66 | 148.08 | 1,704,647 | -2.49(-1.65%) | |
Sep 01, 2017 | 149.82 | 152.64 | 149.29 | 150.57 | 1,740,616 | +0.79(+0.53%) |
Aug 31, 2017 | 149.46 | 150.99 | 149.06 | 149.78 | 1,986,302 | +0.89(+0.60%) |
Aug 30, 2017 | 146.58 | 148.90 | 145.98 | 148.89 | 1,741,197 | +2.41(+1.64%) |
Aug 29, 2017 | 143.14 | 146.95 | 142.67 | 146.48 | 1,365,319 | +1.49(+1.03%) |
Aug 28, 2017 | 142.88 | 145.32 | 142.34 | 144.99 | 1,394,026 | +2.54(+1.78%) |
Aug 25, 2017 | 143.75 | 144.36 | 141.25 | 142.45 | 1,409,590 | -0.87(-0.60%) |
Aug 24, 2017 | 146.38 | 146.91 | 142.66 | 143.32 | 1,633,117 | -2.60(-1.78%) |
Aug 23, 2017 | 147.22 | 147.97 | 145.05 | 145.92 | 2,012,101 | -1.90(-1.29%) |
Aug 22, 2017 | 143.67 | 148.15 | 143.67 | 147.82 | 2,795,061 | +4.88(+3.42%) |
Aug 21, 2017 | 145.40 | 145.70 | 141.69 | 142.94 | 1,722,778 | -1.89(-1.30%) |
Aug 18, 2017 | 144.56 | 146.07 | 142.90 | 144.83 | 2,132,952 | +1.83(+1.28%) |
Aug 17, 2017 | 146.64 | 147.61 | 142.85 | 143.00 | 2,171,707 | -4.29(-2.92%) |
Aug 16, 2017 | 145.69 | 149.07 | 144.96 | 147.29 | 5,650,306 | +2.72(+1.88%) |
Aug 15, 2017 | 143.11 | 144.93 | 142.37 | 144.57 | 2,013,985 | +1.50(+1.05%) |
Aug 14, 2017 | 141.32 | 143.41 | 140.96 | 143.08 | 2,357,264 | +3.87(+2.78%) |
Aug 11, 2017 | 135.22 | 139.35 | 135.20 | 139.20 | 1,984,543 | +4.35(+3.22%) |
Aug 10, 2017 | 138.84 | 139.14 | 134.49 | 134.85 | 2,895,508 | -5.20(-3.71%) |
Aug 09, 2017 | 140.29 | 141.10 | 138.40 | 140.05 | 2,168,705 | -0.50(-0.35%) |
Aug 08, 2017 | 140.64 | 142.45 | 139.01 | 140.55 | 3,049,618 | -0.08(-0.06%) |
Aug 07, 2017 | 135.77 | 140.68 | 135.39 | 140.63 | 3,049,321 | +5.22(+3.86%) |
Aug 04, 2017 | 134.77 | 137.40 | 133.88 | 135.41 | 2,387,362 | +1.04(+0.77%) |
Aug 03, 2017 | 134.91 | 136.71 | 134.88 | 134.37 | 3,486,348 | -2.39(-1.75%) |
Aug 02, 2017 | 143.46 | 143.46 | 135.15 | 136.76 | 5,304,157 | -5.33(-3.75%) |
Aug 01, 2017 | 144.78 | 144.83 | 141.83 | 142.09 | 2,872,888 | -1.80(-1.25%) |
Jul 31, 2017 | 146.73 | 147.09 | 143.29 | 143.90 | 2,708,917 | -1.93(-1.32%) |
Jul 28, 2017 | 148.22 | 148.87 | 145.09 | 145.83 | 3,036,391 | -2.85(-1.92%) |
Jul 27, 2017 | 152.43 | 153.31 | 145.68 | 148.68 | 6,276,661 | -3.23(-2.13%) |
Jul 26, 2017 | 149.26 | 152.00 | 149.09 | 151.91 | 3,665,303 | +3.50(+2.36%) |
Jul 25, 2017 | 148.07 | 148.73 | 146.62 | 148.41 | 2,307,485 | +0.31(+0.21%) |
Jul 24, 2017 | 147.54 | 148.61 | 147.23 | 148.10 | 1,601,734 | +0.53(+0.36%) |
Jul 21, 2017 | 147.92 | 147.92 | 146.45 | 147.57 | 2,047,882 | -1.15(-0.77%) |
Jul 20, 2017 | 149.00 | 146.06 | 148.72 | 2,632,821 | +0.52(+0.35%) | |
Jul 19, 2017 | 144.84 | 148.49 | 144.60 | 148.20 | 3,004,991 | +4.40(+3.06%) |
Jul 18, 2017 | 141.68 | 144.01 | 140.99 | 143.80 | 2,030,073 | +2.14(+1.51%) |
Jul 17, 2017 | 142.38 | 142.86 | 140.55 | 141.66 | 1,837,772 | -0.29(-0.20%) |
Jul 14, 2017 | 140.50 | 142.23 | 139.84 | 141.95 | 1,617,688 | +2.13(+1.52%) |
Jul 13, 2017 | 139.92 | 141.05 | 139.11 | 139.82 | 1,618,897 | +0.33(+0.23%) |
Jul 12, 2017 | 140.24 | 141.09 | 138.00 | 139.49 | 1,975,457 | +0.78(+0.56%) |
Jul 11, 2017 | 136.54 | 139.71 | 136.27 | 138.72 | 3,051,646 | +2.60(+1.91%) |
Jul 10, 2017 | 134.21 | 136.27 | 133.43 | 136.12 | 2,525,439 | +2.44(+1.83%) |
Jul 07, 2017 | 132.65 | 135.07 | 132.15 | 133.67 | 3,276,024 | +3.83(+2.95%) |
Jul 06, 2017 | 127.63 | 130.60 | 126.94 | 129.85 | 3,099,124 | +1.23(+0.95%) |
Jul 05, 2017 | 126.72 | 128.77 | 126.28 | 128.62 | 2,901,837 | +2.92(+2.33%) |
Jul 03, 2017 | 128.78 | 129.39 | 125.65 | 125.70 | 1,739,449 | -1.93(-1.51%) |
Jun 30, 2017 | 129.38 | 129.50 | 127.08 | 127.63 | 3,256,545 | -0.83(-0.65%) |
Jun 29, 2017 | 131.82 | 132.20 | 126.34 | 128.46 | 3,447,646 | -4.94(-3.71%) |
Jun 28, 2017 | 131.00 | 133.71 | 128.86 | 133.40 | 3,224,881 | +2.90(+2.22%) |
Jun 27, 2017 | 133.79 | 134.07 | 130.34 | 130.50 | 3,777,597 | -3.94(-2.93%) |
Jun 26, 2017 | 137.58 | 138.62 | 133.88 | 134.45 | 2,888,527 | -2.52(-1.84%) |
Jun 23, 2017 | 137.91 | 136.97 | 3,406,538 | +1.57(+1.16%) | ||
Jun 22, 2017 | 136.72 | 137.54 | 134.93 | 135.40 | 1,752,333 | -0.79(-0.58%) |
Jun 21, 2017 | 135.64 | 136.49 | 134.59 | 136.19 | 2,089,598 | +0.73(+0.54%) |
Jun 20, 2017 | 136.71 | 138.01 | 134.93 | 135.46 | 2,725,557 | -0.80(-0.59%) |
Jun 19, 2017 | 135.53 | 137.12 | 135.27 | 136.26 | 3,414,428 | +2.52(+1.88%) |
Jun 16, 2017 | 134.30 | 136.24 | 133.25 | 133.75 | 4,558,282 | -0.24(-0.18%) |
Jun 15, 2017 | 134.98 | 136.04 | 133.19 | 133.99 | 4,610,804 | -3.85(-2.80%) |
Jun 14, 2017 | 140.19 | 140.74 | 135.73 | 137.84 | 3,136,727 | -2.14(-1.53%) |
Jun 13, 2017 | 141.37 | 142.49 | 137.98 | 139.98 | 3,059,364 | +0.55(+0.40%) |
Jun 12, 2017 | 140.33 | 140.65 | 134.23 | 139.43 | 6,064,786 | -2.95(-2.07%) |
Jun 09, 2017 | 149.21 | 150.75 | 139.31 | 142.38 | 4,248,624 | -6.49(-4.36%) |
Jun 08, 2017 | 147.49 | 148.89 | 146.61 | 148.87 | 2,569,905 | +2.41(+1.64%) |
Jun 07, 2017 | 146.24 | 146.81 | 145.27 | 146.46 | 2,306,529 | +1.16(+0.80%) |
Jun 06, 2017 | 144.60 | 148.11 | 144.10 | 145.30 | 2,666,975 | +0.65(+0.45%) |
Jun 05, 2017 | 143.38 | 144.83 | 142.64 | 144.65 | 2,017,165 | +1.80(+1.26%) |
Jun 02, 2017 | 141.41 | 142.92 | 141.28 | 142.84 | 2,051,155 | +2.07(+1.47%) |
Jun 01, 2017 | 139.71 | 140.85 | 139.43 | 140.77 | 1,628,974 | +1.14(+0.82%) |
May 31, 2017 | 141.31 | 141.72 | 139.22 | 139.63 | 3,216,676 | -1.53(-1.08%) |
May 30, 2017 | 139.88 | 141.97 | 139.48 | 141.16 | 2,308,715 | +1.57(+1.13%) |
May 26, 2017 | 138.12 | 139.87 | 137.76 | 139.58 | 2,228,853 | +1.10(+0.79%) |
May 25, 2017 | 138.29 | 138.91 | 137.26 | 138.49 | 2,118,319 | +0.92(+0.67%) |
May 24, 2017 | 138.62 | 138.81 | 137.04 | 137.57 | 1,615,842 | -0.49(-0.36%) |
May 23, 2017 | 137.97 | 138.66 | 136.05 | 138.06 | 1,685,048 | +0.47(+0.34%) |
May 22, 2017 | 137.45 | 138.01 | 136.01 | 137.59 | 2,136,908 | +0.46(+0.33%) |
May 19, 2017 | 136.38 | 137.77 | 135.55 | 137.14 | 3,854,963 | +2.33(+1.73%) |
May 18, 2017 | 131.99 | 135.09 | 130.59 | 134.81 | 3,079,934 | +2.29(+1.73%) |
May 17, 2017 | 135.73 | 135.88 | 132.51 | 132.52 | 2,547,013 | -4.76(-3.47%) |
May 16, 2017 | 136.66 | 137.29 | 135.46 | 137.28 | 2,509,959 | +1.16(+0.85%) |
May 15, 2017 | 135.04 | 136.49 | 134.94 | 136.12 | 2,061,370 | +1.52(+1.13%) |
May 12, 2017 | 134.72 | 135.09 | 133.25 | 134.60 | 1,750,828 | -0.31(-0.23%) |
May 11, 2017 | 133.98 | 135.09 | 133.12 | 134.91 | 1,991,964 | +0.69(+0.52%) |
May 10, 2017 | 135.99 | 136.33 | 134.16 | 134.21 | 2,085,637 | -1.25(-0.92%) |
May 09, 2017 | 134.54 | 135.65 | 134.49 | 135.46 | 1,760,503 | +1.28(+0.95%) |
May 08, 2017 | 135.00 | 135.68 | 134.07 | 134.19 | 1,662,998 | -1.07(-0.79%) |
May 05, 2017 | 135.84 | 135.88 | 133.56 | 135.26 | 1,747,715 | -0.27(-0.20%) |
May 04, 2017 | 134.91 | 135.57 | 134.00 | 135.53 | 1,679,642 | +0.48(+0.35%) |
May 03, 2017 | 134.57 | 135.25 | 133.65 | 135.05 | 2,153,444 | +0.68(+0.51%) |
May 02, 2017 | 134.80 | 134.97 | 132.88 | 134.37 | 2,300,042 | +0.09(+0.07%) |
May 01, 2017 | 131.31 | 134.38 | 131.12 | 134.28 | 2,326,098 | +3.93(+3.02%) |
Apr 28, 2017 | 131.83 | 132.42 | 130.06 | 130.34 | 2,289,004 | -1.93(-1.46%) |
Apr 27, 2017 | 131.63 | 133.18 | 131.47 | 132.28 | 1,766,702 | +1.34(+1.02%) |
Apr 26, 2017 | 130.99 | 131.48 | 129.58 | 130.94 | 2,120,194 | -0.22(-0.17%) |
Apr 25, 2017 | 129.32 | 131.34 | 128.24 | 131.16 | 2,666,995 | +2.92(+2.28%) |
Apr 24, 2017 | 128.30 | 128.57 | 127.00 | 128.24 | 2,465,713 | +2.28(+1.81%) |
Apr 21, 2017 | 125.21 | 126.18 | 123.77 | 125.96 | 3,623,801 | +0.56(+0.44%) |
Apr 20, 2017 | 123.28 | 125.72 | 122.75 | 125.40 | 3,495,956 | +2.87(+2.34%) |
Apr 19, 2017 | 120.45 | 122.74 | 119.23 | 122.53 | 6,446,727 | +7.86(+6.86%) |
Apr 18, 2017 | 114.08 | 115.01 | 113.35 | 114.67 | 2,343,238 | +0.09(+0.08%) |
Apr 17, 2017 | 113.15 | 114.69 | 113.15 | 114.58 | 1,304,401 | +1.94(+1.73%) |
Apr 13, 2017 | 113.20 | 114.53 | 112.40 | 112.63 | 1,514,641 | -0.89(-0.78%) |
Apr 12, 2017 | 114.69 | 114.88 | 112.94 | 113.52 | 1,434,583 | -0.96(-0.84%) |
Apr 11, 2017 | 115.50 | 115.88 | 112.78 | 114.49 | 1,741,321 | -1.41(-1.22%) |
Apr 10, 2017 | 116.14 | 116.75 | 115.50 | 115.90 | 1,140,681 | -0.45(-0.39%) |
Apr 07, 2017 | 115.93 | 116.78 | 115.36 | 116.35 | 773,184 | +0.40(+0.34%) |
Apr 06, 2017 | 114.90 | 116.00 | 114.13 | 115.95 | 1,456,066 | +0.98(+0.85%) |
Apr 05, 2017 | 116.53 | 117.10 | 114.88 | 114.97 | 1,528,469 | -1.01(-0.87%) |
Apr 04, 2017 | 115.16 | 116.02 | 114.86 | 115.98 | 1,106,839 | +0.42(+0.37%) |
Apr 03, 2017 | 115.74 | 116.06 | 114.78 | 115.56 | 1,276,946 | +0.05(+0.05%) |
Mar 31, 2017 | 115.44 | 116.08 | 115.19 | 115.50 | 1,417,549 | -0.31(-0.26%) |
Mar 30, 2017 | 115.09 | 116.22 | 115.09 | 115.81 | 1,029,960 | +0.74(+0.64%) |
Mar 29, 2017 | 114.95 | 115.18 | 114.42 | 115.07 | 1,074,821 | +0.12(+0.10%) |
Mar 28, 2017 | 114.72 | 115.67 | 114.41 | 114.95 | 1,377,966 | -0.05(-0.04%) |
Mar 27, 2017 | 113.40 | 115.53 | 113.06 | 115.00 | 1,492,808 | +0.30(+0.26%) |
Mar 24, 2017 | 114.42 | 116.39 | 114.03 | 114.70 | 2,220,719 | +1.91(+1.69%) |
Mar 23, 2017 | 112.70 | 113.63 | 112.32 | 112.80 | 1,291,621 | -0.05(-0.04%) |
Mar 22, 2017 | 111.65 | 112.87 | 111.56 | 112.84 | 1,359,370 | +1.02(+0.91%) |
Mar 21, 2017 | 114.51 | 114.86 | 111.58 | 111.82 | 2,060,933 | -2.33(-2.04%) |
Mar 20, 2017 | 113.96 | 114.87 | 113.68 | 114.15 | 1,570,713 | +0.34(+0.30%) |
Mar 17, 2017 | 114.16 | 114.68 | 113.52 | 113.81 | 2,191,978 | +0.46(+0.40%) |
Mar 16, 2017 | 112.03 | 113.57 | 111.73 | 113.35 | 2,389,793 | +1.62(+1.45%) |
Mar 15, 2017 | 110.27 | 112.02 | 110.01 | 111.73 | 2,911,962 | +1.64(+1.49%) |
Mar 14, 2017 | 109.84 | 110.28 | 109.03 | 110.10 | 1,395,949 | -0.05(-0.04%) |
Mar 13, 2017 | 108.52 | 110.37 | 107.98 | 110.14 | 2,004,807 | +1.62(+1.49%) |
Mar 10, 2017 | 106.52 | 108.77 | 106.52 | 108.52 | 2,110,442 | +2.74(+2.59%) |
Mar 09, 2017 | 105.73 | 106.26 | 105.23 | 105.78 | 803,369 | -0.16(-0.15%) |
Mar 08, 2017 | 105.97 | 106.44 | 105.51 | 105.94 | 918,734 | +0.27(+0.26%) |
Mar 07, 2017 | 106.52 | 106.99 | 105.44 | 105.67 | 1,597,181 | -0.84(-0.79%) |
Mar 06, 2017 | 105.54 | 106.59 | 104.74 | 106.51 | 1,562,301 | +0.17(+0.16%) |
Mar 03, 2017 | 106.08 | 106.53 | 105.34 | 106.33 | 1,125,027 | +0.13(+0.12%) |
Mar 02, 2017 | 106.62 | 107.14 | 105.87 | 106.21 | 1,230,643 | -1.07(-0.99%) |
Mar 01, 2017 | 106.65 | 107.49 | 106.05 | 107.28 | 2,598,316 | +1.01(+0.95%) |
Feb 28, 2017 | 106.70 | 107.05 | 105.91 | 106.26 | 2,603,906 | -0.67(-0.63%) |
Feb 27, 2017 | 106.02 | 107.03 | 105.57 | 106.94 | 1,819,727 | +0.45(+0.42%) |
Feb 24, 2017 | 104.55 | 106.50 | 103.72 | 106.49 | 1,414,638 | +0.95(+0.90%) |
Feb 23, 2017 | 106.93 | 106.95 | 104.45 | 105.54 | 1,507,521 | -0.76(-0.72%) |
Feb 22, 2017 | 105.45 | 106.31 | 104.89 | 106.30 | 1,796,787 | +0.68(+0.65%) |
Feb 21, 2017 | 103.00 | 105.74 | 102.92 | 105.62 | 2,650,052 | +2.62(+2.54%) |
Feb 17, 2017 | 103.00 | 103.00 | 103.00 | 0 | +0.30(+0.29%) | |
Feb 16, 2017 | 104.70 | 104.73 | 101.48 | 102.70 | 3,467,884 | -1.48(-1.42%) |
Feb 15, 2017 | 103.89 | 104.31 | 103.12 | 104.19 | 1,499,688 | +0.53(+0.52%) |
Feb 14, 2017 | 103.99 | 104.23 | 102.81 | 103.65 | 1,354,748 | -0.56(-0.54%) |
Feb 13, 2017 | 104.90 | 105.48 | 104.14 | 104.22 | 1,052,422 | +0.24(+0.23%) |
Feb 10, 2017 | 104.50 | 104.51 | 103.05 | 103.98 | 1,720,992 | -0.01(-0.01%) |
Feb 09, 2017 | 104.40 | 104.40 | 103.75 | 103.99 | 1,514,060 | +0.12(+0.11%) |
Feb 08, 2017 | 105.33 | 105.34 | 103.72 | 103.87 | 2,604,050 | -1.01(-0.97%) |
Feb 07, 2017 | 105.67 | 105.67 | 104.12 | 104.88 | 3,965,515 | -0.14(-0.14%) |
Feb 06, 2017 | 105.78 | 105.78 | 104.74 | 105.03 | 1,270,490 | -0.44(-0.42%) |
Feb 03, 2017 | 105.33 | 105.93 | 104.80 | 105.47 | 1,259,063 | +0.38(+0.36%) |
Feb 02, 2017 | 105.33 | 105.73 | 104.11 | 105.09 | 1,342,567 | -0.46(-0.43%) |
Feb 01, 2017 | 103.91 | 105.56 | 103.56 | 105.55 | 2,359,944 | +2.58(+2.51%) |
Jan 31, 2017 | 103.95 | 104.31 | 102.66 | 102.96 | 2,660,089 | -1.02(-0.98%) |
Jan 30, 2017 | 104.69 | 104.69 | 102.84 | 103.99 | 2,919,644 | -2.01(-1.89%) |
Jan 27, 2017 | 103.64 | 106.80 | 103.40 | 105.99 | 4,036,058 | +3.50(+3.42%) |
Jan 26, 2017 | 103.12 | 104.13 | 101.17 | 102.49 | 4,224,032 | -2.32(-2.22%) |
Jan 25, 2017 | 104.47 | 105.07 | 102.66 | 104.81 | 3,954,177 | +2.04(+1.99%) |
Jan 24, 2017 | 101.39 | 102.95 | 101.39 | 102.77 | 1,929,132 | +1.68(+1.66%) |
Jan 23, 2017 | 101.31 | 102.29 | 100.59 | 101.09 | 2,811,234 | +0.38(+0.37%) |
Jan 20, 2017 | 100.32 | 101.14 | 99.81 | 100.71 | 1,927,042 | +1.35(+1.36%) |
Jan 19, 2017 | 99.85 | 100.77 | 99.06 | 99.36 | 2,086,454 | -0.36(-0.36%) |
Jan 18, 2017 | 98.57 | 99.76 | 98.01 | 99.72 | 1,913,795 | +1.92(+1.96%) |
Jan 17, 2017 | 98.90 | 99.15 | 97.23 | 97.80 | 1,676,773 | -1.29(-1.30%) |
Jan 13, 2017 | 99.09 | 99.09 | 99.09 | 0 | +2.12(+2.19%) | |
Jan 12, 2017 | 97.48 | 97.48 | 95.74 | 96.97 | 1,111,567 | -0.73(-0.75%) |
Jan 11, 2017 | 97.42 | 97.71 | 96.60 | 97.70 | 1,419,371 | +0.47(+0.48%) |
Jan 10, 2017 | 97.68 | 97.70 | 96.62 | 97.24 | 1,470,332 | -0.35(-0.36%) |
Jan 09, 2017 | 96.64 | 98.47 | 96.63 | 97.59 | 1,606,462 | +1.13(+1.17%) |
Jan 06, 2017 | 95.81 | 96.71 | 95.09 | 96.46 | 1,342,669 | +0.47(+0.49%) |
Jan 05, 2017 | 96.38 | 97.51 | 95.98 | 95.99 | 1,823,066 | -0.22(-0.22%) |
Jan 04, 2017 | 96.46 | 96.91 | 95.84 | 96.20 | 1,447,293 | +0.05(+0.06%) |
Jan 03, 2017 | 95.63 | 97.32 | 94.83 | 96.15 | 2,161,315 | +1.37(+1.45%) |
Dec 30, 2016 | 94.78 | 94.78 | 94.78 | 0 | -1.27(-1.33%) | |
Dec 29, 2016 | 96.35 | 96.38 | 95.36 | 96.05 | 1,356,025 | -0.38(-0.39%) |
Dec 28, 2016 | 98.52 | 98.92 | 96.38 | 96.43 | 1,222,968 | -1.31(-1.34%) |
Dec 27, 2016 | 97.30 | 98.20 | 97.07 | 97.74 | 885,431 | +0.87(+0.90%) |
Dec 23, 2016 | 96.87 | 96.87 | 96.87 | 0 | +0.33(+0.34%) | |
Dec 22, 2016 | 95.80 | 96.98 | 95.78 | 96.54 | 1,546,662 | +1.08(+1.14%) |
Dec 21, 2016 | 95.63 | 96.37 | 95.39 | 95.45 | 1,302,718 | -0.33(-0.35%) |
Dec 20, 2016 | 96.98 | 96.98 | 95.48 | 95.78 | 1,461,891 | -0.13(-0.13%) |
Dec 19, 2016 | 95.68 | 97.34 | 95.50 | 95.91 | 2,479,506 | +2.28(+2.43%) |
Dec 16, 2016 | 95.11 | 95.81 | 93.48 | 93.63 | 2,923,900 | -1.50(-1.57%) |
Dec 15, 2016 | 93.78 | 95.63 | 93.24 | 95.13 | 1,603,564 | +1.51(+1.61%) |
Dec 14, 2016 | 93.21 | 94.55 | 92.93 | 93.62 | 1,572,041 | +0.34(+0.37%) |
Dec 13, 2016 | 93.37 | 94.00 | 92.97 | 93.28 | 1,516,116 | +0.39(+0.41%) |
Dec 12, 2016 | 92.68 | 93.57 | 92.34 | 92.90 | 1,407,813 | -0.01(-0.01%) |
Dec 09, 2016 | 95.11 | 95.11 | 92.14 | 92.91 | 2,495,717 | -2.73(-2.86%) |
Dec 08, 2016 | 94.70 | 96.07 | 94.39 | 95.64 | 1,413,666 | +0.54(+0.56%) |
Dec 07, 2016 | 91.92 | 95.10 | 91.66 | 95.10 | 3,114,614 | +3.12(+3.40%) |
Dec 06, 2016 | 92.81 | 92.81 | 90.93 | 91.98 | 2,711,764 | +0.58(+0.63%) |
Dec 05, 2016 | 90.52 | 91.75 | 89.77 | 91.40 | 3,346,945 | +1.70(+1.90%) |
Dec 02, 2016 | 88.53 | 90.61 | 88.53 | 89.69 | 3,186,614 | +1.70(+1.94%) |
Dec 01, 2016 | 94.30 | 94.36 | 87.28 | 87.99 | 7,574,110 | -6.64(-7.02%) |
Nov 30, 2016 | 95.99 | 96.39 | 94.61 | 94.63 | 2,102,486 | -1.38(-1.44%) |
Nov 29, 2016 | 95.76 | 96.57 | 95.12 | 96.01 | 2,544,314 | +0.71(+0.75%) |
Nov 28, 2016 | 95.88 | 96.43 | 95.23 | 95.30 | 2,233,304 | -0.69(-0.72%) |
Nov 25, 2016 | 95.46 | 96.15 | 94.89 | 95.99 | 884,684 | +0.53(+0.55%) |
Nov 23, 2016 | 95.46 | 95.46 | 95.46 | 0 | +0.21(+0.22%) | |
Nov 22, 2016 | 95.40 | 95.83 | 94.67 | 95.24 | 2,217,945 | +0.42(+0.44%) |
Nov 21, 2016 | 93.64 | 94.87 | 93.41 | 94.83 | 2,393,032 | +1.37(+1.46%) |
Nov 18, 2016 | 92.33 | 95.73 | 92.06 | 93.46 | 4,156,051 | +0.81(+0.88%) |
Nov 17, 2016 | 90.67 | 92.69 | 89.90 | 92.65 | 2,060,797 | +2.28(+2.53%) |
Nov 16, 2016 | 89.94 | 90.41 | 89.33 | 90.36 | 1,447,829 | +0.11(+0.12%) |
Nov 15, 2016 | 89.18 | 90.56 | 88.51 | 90.26 | 2,236,820 | +2.33(+2.65%) |
Nov 14, 2016 | 87.29 | 88.29 | 87.03 | 87.93 | 1,982,119 | +0.91(+1.05%) |
Nov 11, 2016 | 85.52 | 87.15 | 84.88 | 87.02 | 1,897,131 | +1.36(+1.58%) |
Nov 10, 2016 | 87.59 | 88.76 | 86.12 | 85.66 | 3,033,165 | -1.82(-2.08%) |
Nov 09, 2016 | 86.39 | 87.68 | 85.94 | 87.48 | 2,200,744 | -0.99(-1.12%) |
Nov 08, 2016 | 87.93 | 88.94 | 87.39 | 88.47 | 1,684,227 | +0.54(+0.62%) |
Nov 07, 2016 | 86.11 | 87.99 | 86.10 | 87.93 | 4,097,321 | +3.13(+3.69%) |
Nov 04, 2016 | 84.21 | 85.84 | 83.62 | 84.79 | 2,494,999 | -0.21(-0.25%) |
Nov 03, 2016 | 85.57 | 85.63 | 84.74 | 85.01 | 2,625,898 | -0.54(-0.64%) |
Nov 02, 2016 | 85.57 | 86.25 | 84.61 | 85.55 | 3,188,755 | -0.18(-0.21%) |