Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 126.76 | 126.96 | 123.40 | 126.13 | 15,482 | -1.05(-0.82%) |
Oct 30, 2017 | 128.22 | 133.05 | 126.76 | 127.18 | 11,298 | -2.31(-1.78%) |
Oct 27, 2017 | 133.05 | 133.05 | 127.18 | 129.49 | 20,972 | -3.99(-2.99%) |
Oct 26, 2017 | 134.73 | 137.19 | 133.05 | 133.47 | 11,707 | -0.84(-0.62%) |
Oct 25, 2017 | 134.31 | 135.57 | 133.68 | 134.31 | 15,974 | -1.47(-1.08%) |
Oct 24, 2017 | 139.35 | 139.35 | 135.78 | 135.78 | 11,146 | -3.57(-2.56%) |
Oct 23, 2017 | 142.71 | 142.71 | 139.14 | 139.35 | 14,307 | -3.36(-2.35%) |
Oct 20, 2017 | 142.71 | 143.75 | 141.70 | 142.71 | 42,315 | -0.21(-0.15%) |
Oct 19, 2017 | 142.08 | 143.54 | 141.24 | 142.92 | 15,905 | +1.68(+1.19%) |
Oct 18, 2017 | 141.66 | 143.75 | 140.82 | 141.24 | 10,679 | -1.26(-0.88%) |
Oct 17, 2017 | 141.03 | 143.13 | 139.57 | 142.50 | 9,260 | +0.84(+0.59%) |
Oct 16, 2017 | 141.03 | 143.75 | 140.40 | 141.66 | 16,234 | -0.42(-0.29%) |
Oct 13, 2017 | 135.57 | 143.13 | 135.57 | 142.08 | 17,163 | +5.88(+4.31%) |
Oct 12, 2017 | 138.93 | 138.93 | 128.22 | 136.20 | 33,821 | -4.83(-3.42%) |
Oct 11, 2017 | 143.54 | 143.58 | 140.61 | 141.03 | 14,174 | -1.47(-1.03%) |
Oct 10, 2017 | 142.08 | 144.38 | 141.66 | 142.50 | 21,711 | +0.00(+0.00%) |
Oct 09, 2017 | 146.90 | 146.90 | 141.24 | 142.50 | 23,287 | -6.09(-4.10%) |
Oct 06, 2017 | 151.94 | 151.94 | 148.16 | 148.58 | 13,248 | -1.47(-0.98%) |
Oct 05, 2017 | 154.67 | 154.67 | 149.84 | 150.05 | 10,558 | -3.36(-2.19%) |
Oct 04, 2017 | 150.47 | 154.42 | 150.19 | 153.41 | 11,419 | +2.73(+1.81%) |
Oct 03, 2017 | 154.04 | 154.46 | 150.47 | 150.68 | 11,624 | -3.36(-2.18%) |
Oct 02, 2017 | 158.44 | 158.44 | 152.36 | 154.04 | 11,756 | +0.00(+0.00%) |
Sep 29, 2017 | 153.62 | 155.30 | 153.41 | 154.04 | 16,133 | -0.21(-0.14%) |
Sep 28, 2017 | 156.56 | 156.66 | 153.83 | 154.25 | 13,905 | -2.31(-1.47%) |
Sep 27, 2017 | 159.07 | 159.91 | 156.56 | 156.56 | 12,655 | -2.31(-1.45%) |
Sep 26, 2017 | 160.12 | 161.38 | 158.44 | 158.87 | 11,180 | -1.05(-0.66%) |
Sep 25, 2017 | 158.87 | 160.75 | 158.03 | 159.91 | 9,663 | +0.42(+0.26%) |
Sep 22, 2017 | 158.66 | 161.17 | 154.46 | 159.50 | 11,253 | -0.84(-0.52%) |
Sep 21, 2017 | 160.96 | 162.01 | 159.07 | 160.33 | 9,749 | -0.21(-0.13%) |
Sep 20, 2017 | 156.35 | 160.96 | 156.35 | 160.54 | 12,332 | +3.57(+2.27%) |
Sep 19, 2017 | 156.35 | 158.24 | 155.29 | 156.98 | 22,210 | -0.21(-0.13%) |
Sep 18, 2017 | 158.66 | 159.07 | 156.35 | 157.19 | 24,514 | -1.68(-1.06%) |
Sep 15, 2017 | 159.50 | 159.50 | 157.40 | 158.87 | 17,092 | +0.42(+0.27%) |
Sep 14, 2017 | 161.59 | 161.59 | 158.03 | 158.44 | 21,807 | -2.31(-1.44%) |
Sep 13, 2017 | 153.24 | 160.75 | 153.24 | 160.75 | 25,433 | +7.52(+4.90%) |
Sep 12, 2017 | 154.28 | 154.49 | 152.44 | 153.24 | 11,241 | -0.42(-0.27%) |
Sep 11, 2017 | 156.37 | 157.76 | 152.40 | 153.66 | 15,519 | -2.30(-1.47%) |
Sep 08, 2017 | 155.53 | 156.16 | 151.99 | 155.95 | 12,743 | -0.21(-0.13%) |
Sep 07, 2017 | 160.13 | 161.59 | 155.53 | 156.16 | 14,886 | -3.76(-2.35%) |
Sep 06, 2017 | 156.58 | 161.17 | 156.58 | 159.92 | 10,039 | +2.51(+1.59%) |
Sep 05, 2017 | 159.29 | 159.71 | 156.37 | 157.41 | 18,718 | -2.71(-1.69%) |
Sep 01, 2017 | 159.08 | 161.59 | 159.08 | 160.13 | 7,208 | +0.63(+0.39%) |
Aug 31, 2017 | 158.67 | 160.13 | 157.00 | 159.50 | 12,172 | +1.46(+0.92%) |
Aug 30, 2017 | 157.21 | 159.19 | 157.21 | 158.04 | 9,692 | +0.21(+0.13%) |
Aug 29, 2017 | 158.46 | 161.80 | 157.83 | 157.83 | 16,773 | -0.42(-0.26%) |
Aug 28, 2017 | 157.41 | 159.29 | 156.58 | 158.25 | 10,935 | +1.25(+0.80%) |
Aug 25, 2017 | 157.41 | 159.08 | 157.00 | 157.00 | 12,629 | -0.63(-0.40%) |
Aug 24, 2017 | 159.29 | 159.71 | 157.21 | 157.62 | 9,804 | -0.63(-0.40%) |
Aug 23, 2017 | 157.41 | 160.34 | 157.41 | 158.25 | 11,137 | +0.00(+0.00%) |
Aug 22, 2017 | 156.37 | 160.54 | 156.35 | 158.25 | 12,203 | +1.88(+1.20%) |
Aug 21, 2017 | 161.17 | 161.80 | 156.37 | 156.37 | 28,457 | -5.64(-3.48%) |
Aug 18, 2017 | 174.95 | 175.99 | 161.80 | 162.01 | 38,883 | -15.03(-8.49%) |
Aug 17, 2017 | 168.69 | 177.66 | 168.69 | 177.04 | 36,653 | +7.31(+4.31%) |
Aug 16, 2017 | 170.78 | 173.07 | 168.90 | 169.73 | 13,567 | -0.63(-0.37%) |
Aug 15, 2017 | 170.15 | 170.98 | 167.64 | 170.36 | 14,791 | +2.71(+1.62%) |
Aug 14, 2017 | 175.37 | 175.37 | 167.44 | 167.64 | 17,762 | -5.01(-2.90%) |
Aug 11, 2017 | 162.84 | 174.53 | 162.84 | 172.65 | 41,345 | +9.81(+6.03%) |
Aug 10, 2017 | 157.21 | 164.93 | 156.58 | 162.84 | 88,500 | +7.73(+4.98%) |
Aug 09, 2017 | 155.53 | 156.16 | 153.76 | 155.12 | 30,249 | -2.09(-1.33%) |
Aug 08, 2017 | 155.33 | 157.83 | 155.33 | 157.21 | 32,119 | +1.25(+0.80%) |
Aug 07, 2017 | 155.33 | 157.41 | 153.24 | 155.95 | 34,098 | +1.88(+1.22%) |
Aug 04, 2017 | 172.03 | 151.78 | 154.07 | 147,254 | -17.95(-10.44%) | |
Aug 03, 2017 | 166.18 | 173.28 | 165.76 | 172.03 | 38,889 | +5.85(+3.52%) |
Aug 02, 2017 | 172.03 | 172.03 | 165.24 | 166.18 | 36,039 | -6.05(-3.51%) |
Aug 01, 2017 | 169.73 | 172.65 | 168.69 | 172.24 | 20,270 | +3.13(+1.85%) |
Jul 31, 2017 | 172.03 | 172.03 | 165.14 | 169.10 | 21,478 | -2.71(-1.58%) |
Jul 28, 2017 | 170.15 | 172.13 | 169.03 | 171.82 | 9,873 | +0.42(+0.24%) |
Jul 27, 2017 | 167.64 | 171.82 | 167.64 | 171.40 | 17,330 | +5.43(+3.27%) |
Jul 26, 2017 | 167.85 | 168.48 | 165.35 | 165.97 | 12,480 | -2.50(-1.49%) |
Jul 25, 2017 | 175.58 | 175.58 | 168.27 | 168.48 | 12,519 | -6.05(-3.47%) |
Jul 24, 2017 | 171.82 | 174.95 | 170.78 | 174.53 | 33,609 | +2.92(+1.70%) |
Jul 21, 2017 | 170.15 | 171.82 | 170.15 | 171.61 | 16,064 | +1.25(+0.74%) |
Jul 20, 2017 | 172.86 | 170.15 | 170.36 | 20,390 | -0.84(-0.49%) | |
Jul 19, 2017 | 168.06 | 171.40 | 168.06 | 171.19 | 19,623 | +4.39(+2.63%) |
Jul 18, 2017 | 167.02 | 168.27 | 164.51 | 166.81 | 24,803 | -0.42(-0.25%) |
Jul 17, 2017 | 166.39 | 167.85 | 165.66 | 167.23 | 15,848 | +1.67(+1.01%) |
Jul 14, 2017 | 165.35 | 167.44 | 164.30 | 165.56 | 13,614 | +1.25(+0.76%) |
Jul 13, 2017 | 164.09 | 166.39 | 163.36 | 164.30 | 26,380 | +0.42(+0.25%) |
Jul 12, 2017 | 164.72 | 164.93 | 162.01 | 163.89 | 22,685 | +1.25(+0.77%) |
Jul 11, 2017 | 161.17 | 163.05 | 160.34 | 162.63 | 11,378 | +1.46(+0.91%) |
Jul 10, 2017 | 158.88 | 162.84 | 158.04 | 161.17 | 16,959 | +2.30(+1.45%) |
Jul 07, 2017 | 157.83 | 159.08 | 156.47 | 158.88 | 18,593 | +1.04(+0.66%) |
Jul 06, 2017 | 157.62 | 158.67 | 155.95 | 157.83 | 26,344 | +0.00(+0.00%) |
Jul 05, 2017 | 163.47 | 163.47 | 156.41 | 157.83 | 18,344 | -5.01(-3.08%) |
Jul 03, 2017 | 160.34 | 163.26 | 160.13 | 162.84 | 10,317 | +3.97(+2.50%) |
Jun 30, 2017 | 164.51 | 164.93 | 157.41 | 158.88 | 56,481 | -5.01(-3.06%) |
Jun 29, 2017 | 167.64 | 168.06 | 161.59 | 163.89 | 14,396 | -3.34(-2.00%) |
Jun 28, 2017 | 168.69 | 169.73 | 166.60 | 167.23 | 13,106 | -0.63(-0.37%) |
Jun 27, 2017 | 167.02 | 169.73 | 167.02 | 167.85 | 18,559 | +0.00(+0.00%) |
Jun 26, 2017 | 164.72 | 168.48 | 163.68 | 167.85 | 18,593 | +4.38(+2.68%) |
Jun 23, 2017 | 162.42 | 164.51 | 161.59 | 163.47 | 70,695 | +0.42(+0.26%) |
Jun 22, 2017 | 166.39 | 168.48 | 162.84 | 163.05 | 19,148 | -3.13(-1.88%) |
Jun 21, 2017 | 161.80 | 166.60 | 160.54 | 166.18 | 90,187 | +4.17(+2.58%) |
Jun 20, 2017 | 162.84 | 164.06 | 159.71 | 162.01 | 79,754 | -1.88(-1.15%) |
Jun 19, 2017 | 163.47 | 164.72 | 161.59 | 163.89 | 36,779 | +83.09(+102.84%) |
Jun 16, 2017 | 81.32 | 81.32 | 79.96 | 80.79 | 90,908 | -0.21(-0.26%) |
Jun 15, 2017 | 79.96 | 81.73 | 79.59 | 81.00 | 30,490 | +0.10(+0.13%) |
Jun 14, 2017 | 81.84 | 82.05 | 80.17 | 80.90 | 20,286 | -0.94(-1.15%) |
Jun 13, 2017 | 84.13 | 84.55 | 81.73 | 81.84 | 43,744 | -2.09(-2.49%) |
Jun 12, 2017 | 81.23 | 84.39 | 81.23 | 83.93 | 92,699 | +2.70(+3.32%) |
Jun 09, 2017 | 80.39 | 81.74 | 80.34 | 81.23 | 50,585 | +0.42(+0.51%) |
Jun 08, 2017 | 79.98 | 81.43 | 79.77 | 80.81 | 20,867 | +0.52(+0.65%) |
Jun 07, 2017 | 80.81 | 81.54 | 80.08 | 80.29 | 19,246 | -0.73(-0.90%) |
Jun 06, 2017 | 81.12 | 81.23 | 80.50 | 81.02 | 21,593 | -0.31(-0.38%) |
Jun 05, 2017 | 80.81 | 82.47 | 80.50 | 81.33 | 45,967 | +0.21(+0.26%) |
Jun 02, 2017 | 81.12 | 81.54 | 80.50 | 81.12 | 17,902 | +0.00(+0.00%) |
Jun 01, 2017 | 79.77 | 81.23 | 79.25 | 81.12 | 33,471 | +1.35(+1.69%) |
May 31, 2017 | 81.23 | 81.23 | 78.73 | 79.77 | 37,573 | -1.04(-1.29%) |
May 30, 2017 | 79.88 | 81.54 | 79.04 | 80.81 | 166,427 | +1.04(+1.30%) |
May 26, 2017 | 79.77 | 79.98 | 78.52 | 79.77 | 16,707 | +0.00(+0.00%) |
May 25, 2017 | 79.56 | 80.39 | 77.59 | 79.77 | 259,137 | +0.52(+0.66%) |
May 24, 2017 | 78.11 | 79.25 | 77.69 | 79.25 | 38,200 | +1.45(+1.87%) |
May 23, 2017 | 80.08 | 80.60 | 77.38 | 77.80 | 57,440 | -1.77(-2.22%) |
May 22, 2017 | 79.88 | 80.21 | 78.94 | 79.56 | 20,475 | +0.21(+0.26%) |
May 19, 2017 | 76.97 | 79.77 | 76.84 | 79.36 | 37,196 | +2.39(+3.10%) |
May 18, 2017 | 76.66 | 77.28 | 75.62 | 76.97 | 40,583 | +0.42(+0.54%) |
May 17, 2017 | 75.82 | 77.07 | 75.51 | 76.55 | 82,272 | +0.21(+0.27%) |
May 16, 2017 | 77.38 | 77.69 | 75.82 | 76.34 | 38,053 | -0.10(-0.14%) |
May 15, 2017 | 79.67 | 79.67 | 75.31 | 76.45 | 45,315 | -0.42(-0.54%) |
May 12, 2017 | 78.11 | 78.11 | 75.82 | 76.86 | 77,269 | -1.14(-1.46%) |
May 11, 2017 | 77.38 | 78.11 | 76.66 | 78.01 | 74,162 | +0.31(+0.40%) |
May 10, 2017 | 78.94 | 78.94 | 76.29 | 77.69 | 123,024 | -2.08(-2.60%) |
May 09, 2017 | 79.98 | 80.19 | 78.94 | 79.77 | 31,333 | -0.10(-0.13%) |
May 08, 2017 | 81.02 | 81.02 | 78.63 | 79.88 | 48,615 | -0.31(-0.39%) |
May 05, 2017 | 78.94 | 80.39 | 78.01 | 80.19 | 60,691 | +1.56(+1.98%) |
May 04, 2017 | 81.95 | 83.82 | 77.17 | 78.63 | 227,298 | -6.54(-7.68%) |
May 03, 2017 | 91.82 | 91.82 | 84.96 | 85.17 | 49,323 | -6.75(-7.34%) |
May 02, 2017 | 92.44 | 93.27 | 91.61 | 91.92 | 13,135 | -0.62(-0.67%) |
May 01, 2017 | 93.27 | 93.38 | 92.13 | 92.55 | 9,979 | -0.10(-0.11%) |
Apr 28, 2017 | 94.31 | 94.31 | 92.34 | 92.65 | 11,963 | -1.66(-1.76%) |
Apr 27, 2017 | 93.69 | 94.31 | 93.17 | 94.31 | 16,499 | +0.83(+0.89%) |
Apr 26, 2017 | 92.96 | 94.21 | 92.96 | 93.48 | 7,367 | +0.47(+0.50%) |
Apr 25, 2017 | 93.38 | 92.34 | 93.01 | 14,711 | +0.68(+0.73%) | |
Apr 24, 2017 | 93.79 | 94.83 | 92.13 | 92.34 | 16,399 | -1.25(-1.33%) |
Apr 21, 2017 | 95.22 | 95.46 | 93.13 | 93.59 | 11,425 | -2.08(-2.17%) |
Apr 20, 2017 | 95.87 | 96.49 | 95.25 | 95.66 | 16,755 | +0.00(+0.00%) |
Apr 19, 2017 | 96.08 | 97.22 | 95.56 | 95.66 | 9,937 | -0.21(-0.22%) |
Apr 18, 2017 | 94.94 | 96.08 | 94.42 | 95.87 | 10,970 | +0.42(+0.44%) |
Apr 17, 2017 | 94.73 | 95.66 | 94.73 | 95.46 | 7,471 | +0.42(+0.44%) |
Apr 13, 2017 | 95.97 | 96.91 | 94.83 | 95.04 | 11,351 | -1.45(-1.51%) |
Apr 12, 2017 | 97.79 | 97.95 | 96.18 | 96.49 | 17,137 | -1.45(-1.48%) |
Apr 11, 2017 | 97.64 | 98.67 | 97.50 | 97.95 | 6,278 | -0.10(-0.11%) |
Apr 10, 2017 | 98.57 | 99.19 | 97.43 | 98.05 | 8,810 | -0.62(-0.63%) |
Apr 07, 2017 | 98.68 | 98.88 | 98.00 | 98.68 | 5,406 | -0.52(-0.52%) |
Apr 06, 2017 | 100.13 | 100.13 | 97.74 | 99.19 | 15,179 | -0.73(-0.73%) |
Apr 05, 2017 | 100.03 | 101.17 | 99.40 | 99.92 | 22,666 | +0.31(+0.31%) |
Apr 04, 2017 | 99.09 | 100.07 | 98.26 | 99.61 | 34,351 | +0.42(+0.42%) |
Apr 03, 2017 | 101.79 | 101.79 | 99.09 | 99.19 | 18,794 | -2.08(-2.05%) |
Mar 31, 2017 | 100.13 | 101.38 | 99.51 | 101.27 | 18,961 | +1.35(+1.35%) |
Mar 30, 2017 | 98.36 | 100.13 | 97.79 | 99.92 | 16,868 | +1.77(+1.80%) |
Mar 29, 2017 | 98.52 | 98.52 | 96.91 | 98.16 | 29,147 | +0.21(+0.21%) |
Mar 28, 2017 | 97.01 | 98.48 | 96.19 | 97.95 | 28,103 | +1.45(+1.51%) |
Mar 27, 2017 | 92.96 | 96.49 | 91.72 | 96.49 | 44,877 | +4.05(+4.38%) |
Mar 24, 2017 | 92.25 | 93.38 | 91.62 | 92.44 | 5,111 | +0.21(+0.23%) |
Mar 23, 2017 | 91.40 | 92.86 | 91.40 | 92.24 | 18,141 | +0.42(+0.45%) |
Mar 22, 2017 | 90.37 | 92.03 | 90.37 | 91.82 | 9,134 | +0.93(+1.03%) |
Mar 21, 2017 | 92.96 | 93.07 | 90.68 | 90.89 | 11,728 | -2.08(-2.23%) |
Mar 20, 2017 | 94.11 | 94.11 | 92.36 | 92.96 | 7,672 | -1.66(-1.76%) |
Mar 17, 2017 | 96.39 | 96.39 | 94.52 | 94.62 | 19,445 | -1.04(-1.09%) |
Mar 16, 2017 | 95.25 | 95.77 | 94.83 | 95.66 | 29,599 | +0.62(+0.66%) |
Mar 15, 2017 | 93.69 | 95.14 | 93.38 | 95.04 | 10,398 | +1.35(+1.44%) |
Mar 14, 2017 | 93.17 | 93.69 | 92.44 | 93.69 | 13,057 | +0.62(+0.67%) |
Mar 13, 2017 | 94.52 | 94.94 | 93.01 | 93.07 | 10,745 | -1.25(-1.32%) |
Mar 10, 2017 | 95.35 | 95.35 | 93.38 | 94.31 | 19,760 | -0.21(-0.22%) |
Mar 09, 2017 | 94.93 | 95.15 | 93.90 | 94.52 | 30,757 | -0.10(-0.11%) |
Mar 08, 2017 | 93.90 | 94.62 | 93.07 | 94.62 | 42,369 | +2.38(+2.58%) |
Mar 07, 2017 | 91.00 | 92.81 | 91.00 | 92.24 | 28,475 | +1.03(+1.13%) |
Mar 06, 2017 | 91.21 | 91.62 | 90.18 | 91.21 | 22,756 | -0.21(-0.23%) |
Mar 03, 2017 | 91.52 | 92.45 | 90.90 | 91.42 | 35,181 | -0.52(-0.56%) |
Mar 02, 2017 | 94.73 | 95.04 | 91.73 | 91.93 | 28,703 | -3.00(-3.16%) |
Mar 01, 2017 | 95.35 | 96.38 | 94.31 | 94.93 | 19,966 | +0.72(+0.77%) |
Feb 28, 2017 | 95.35 | 95.35 | 94.16 | 94.21 | 27,255 | -1.03(-1.09%) |
Feb 27, 2017 | 96.38 | 96.38 | 94.94 | 95.24 | 26,434 | -1.24(-1.29%) |
Feb 24, 2017 | 95.97 | 96.79 | 94.93 | 96.48 | 50,098 | +0.00(+0.00%) |
Feb 23, 2017 | 98.04 | 98.04 | 95.86 | 96.48 | 14,923 | -1.45(-1.48%) |
Feb 22, 2017 | 98.14 | 98.48 | 97.52 | 97.93 | 12,366 | -0.52(-0.53%) |
Feb 21, 2017 | 96.90 | 98.76 | 96.90 | 98.45 | 12,321 | +1.24(+1.28%) |
Feb 17, 2017 | 97.21 | 97.21 | 97.21 | 0 | -0.41(-0.42%) | |
Feb 16, 2017 | 98.24 | 98.86 | 97.21 | 97.62 | 11,995 | -1.24(-1.26%) |
Feb 15, 2017 | 97.52 | 98.97 | 97.52 | 98.86 | 13,415 | +0.83(+0.84%) |
Feb 14, 2017 | 96.07 | 98.24 | 95.66 | 98.04 | 19,575 | +1.65(+1.72%) |
Feb 13, 2017 | 97.00 | 97.00 | 95.76 | 96.38 | 18,727 | +0.00(+0.00%) |
Feb 10, 2017 | 96.17 | 96.92 | 95.04 | 96.38 | 26,226 | +0.31(+0.32%) |
Feb 09, 2017 | 95.97 | 97.90 | 93.59 | 96.07 | 113,866 | +3.52(+3.80%) |
Feb 08, 2017 | 92.76 | 91.42 | 92.56 | 25,045 | +1.14(+1.24%) | |
Feb 07, 2017 | 91.42 | 92.56 | 91.11 | 91.42 | 16,016 | -0.21(-0.23%) |
Feb 06, 2017 | 92.35 | 93.69 | 91.11 | 91.62 | 98,522 | -1.24(-1.34%) |
Feb 03, 2017 | 92.24 | 93.07 | 92.24 | 92.87 | 13,348 | +0.72(+0.79%) |
Feb 02, 2017 | 91.93 | 92.56 | 91.73 | 92.14 | 11,924 | -0.31(-0.34%) |
Feb 01, 2017 | 93.69 | 94.31 | 91.83 | 92.45 | 16,191 | -1.14(-1.22%) |
Jan 31, 2017 | 94.00 | 94.62 | 92.66 | 93.59 | 16,127 | -0.52(-0.55%) |
Jan 30, 2017 | 93.38 | 94.31 | 92.97 | 94.11 | 24,797 | +1.14(+1.22%) |
Jan 27, 2017 | 94.00 | 94.11 | 92.66 | 92.97 | 21,284 | -0.52(-0.55%) |
Jan 26, 2017 | 91.31 | 94.00 | 91.31 | 93.49 | 28,437 | +2.07(+2.26%) |
Jan 25, 2017 | 93.07 | 93.38 | 91.00 | 91.42 | 22,934 | -0.72(-0.79%) |
Jan 24, 2017 | 91.31 | 92.24 | 90.90 | 92.14 | 43,570 | +0.93(+1.02%) |
Jan 23, 2017 | 91.83 | 91.84 | 90.35 | 91.21 | 13,124 | -0.62(-0.68%) |
Jan 20, 2017 | 89.66 | 92.14 | 89.35 | 91.83 | 36,022 | +2.38(+2.66%) |
Jan 19, 2017 | 89.97 | 89.97 | 88.00 | 89.45 | 16,602 | -0.21(-0.23%) |
Jan 18, 2017 | 88.21 | 90.07 | 88.11 | 89.66 | 21,671 | +1.24(+1.40%) |
Jan 17, 2017 | 88.11 | 88.52 | 87.28 | 88.42 | 15,746 | -0.10(-0.12%) |
Jan 13, 2017 | 88.52 | 88.52 | 88.52 | 0 | +1.14(+1.30%) | |
Jan 12, 2017 | 88.31 | 88.31 | 86.45 | 87.38 | 15,049 | -0.41(-0.47%) |
Jan 11, 2017 | 87.07 | 88.31 | 86.35 | 87.80 | 30,240 | +0.62(+0.71%) |
Jan 10, 2017 | 86.76 | 87.90 | 85.85 | 87.18 | 27,913 | +0.72(+0.84%) |
Jan 09, 2017 | 84.49 | 87.59 | 84.49 | 86.45 | 25,068 | +1.14(+1.33%) |
Jan 06, 2017 | 84.39 | 85.94 | 83.87 | 85.32 | 14,227 | +0.72(+0.86%) |
Jan 05, 2017 | 83.25 | 85.63 | 82.52 | 84.59 | 22,184 | +1.24(+1.49%) |
Jan 04, 2017 | 82.52 | 84.28 | 81.28 | 83.35 | 39,158 | +1.55(+1.90%) |
Jan 03, 2017 | 79.84 | 82.01 | 79.84 | 81.80 | 29,412 | +2.17(+2.73%) |
Dec 30, 2016 | 79.63 | 79.63 | 79.63 | 0 | -0.72(-0.90%) | |
Dec 29, 2016 | 80.04 | 80.97 | 80.04 | 80.35 | 34,362 | -0.21(-0.26%) |
Dec 28, 2016 | 80.87 | 81.28 | 80.56 | 80.56 | 21,807 | -0.72(-0.89%) |
Dec 27, 2016 | 80.56 | 82.42 | 80.26 | 81.28 | 29,174 | +0.93(+1.16%) |
Dec 23, 2016 | 80.35 | 80.35 | 80.35 | 0 | -0.10(-0.13%) | |
Dec 22, 2016 | 80.77 | 81.49 | 79.84 | 80.46 | 21,288 | -0.62(-0.77%) |
Dec 21, 2016 | 79.73 | 81.28 | 79.73 | 81.08 | 23,321 | +1.34(+1.69%) |
Dec 20, 2016 | 78.70 | 80.06 | 78.70 | 79.73 | 31,155 | +0.62(+0.78%) |
Dec 19, 2016 | 81.70 | 82.06 | 78.80 | 79.11 | 37,952 | -2.59(-3.16%) |
Dec 16, 2016 | 80.66 | 83.87 | 80.66 | 81.70 | 168,398 | +1.03(+1.28%) |
Dec 15, 2016 | 80.25 | 81.18 | 79.94 | 80.66 | 31,964 | +1.03(+1.30%) |
Dec 14, 2016 | 80.04 | 80.97 | 79.63 | 79.63 | 30,984 | -0.83(-1.03%) |
Dec 13, 2016 | 81.18 | 82.09 | 78.80 | 80.46 | 48,984 | -0.31(-0.38%) |
Dec 12, 2016 | 83.54 | 84.05 | 80.25 | 80.77 | 107,225 | -6.58(-7.54%) |
Dec 09, 2016 | 87.86 | 89.20 | 86.53 | 87.35 | 28,523 | -0.31(-0.35%) |
Dec 08, 2016 | 86.94 | 88.59 | 86.32 | 87.66 | 36,978 | +0.93(+1.07%) |
Dec 07, 2016 | 83.03 | 87.45 | 83.03 | 86.73 | 24,656 | +3.29(+3.95%) |
Dec 06, 2016 | 83.34 | 83.85 | 83.03 | 83.44 | 11,936 | +0.10(+0.12%) |
Dec 05, 2016 | 83.24 | 83.85 | 83.03 | 83.34 | 8,030 | +0.31(+0.37%) |
Dec 02, 2016 | 85.09 | 85.19 | 82.93 | 83.03 | 21,761 | -2.06(-2.42%) |
Dec 01, 2016 | 85.91 | 86.63 | 85.09 | 85.09 | 11,827 | -0.46(-0.54%) |
Nov 30, 2016 | 84.98 | 86.42 | 84.98 | 85.55 | 50,292 | +0.77(+0.91%) |
Nov 29, 2016 | 84.26 | 85.19 | 84.26 | 84.78 | 12,197 | +0.41(+0.49%) |
Nov 28, 2016 | 85.50 | 86.68 | 84.26 | 84.37 | 13,346 | -1.85(-2.15%) |
Nov 25, 2016 | 85.91 | 86.32 | 85.09 | 86.22 | 4,183 | +0.72(+0.84%) |
Nov 23, 2016 | 85.50 | 85.50 | 85.50 | 0 | -0.10(-0.12%) | |
Nov 22, 2016 | 85.50 | 86.01 | 85.40 | 85.60 | 15,150 | +0.31(+0.36%) |
Nov 21, 2016 | 86.84 | 87.25 | 85.19 | 85.29 | 14,122 | -1.23(-1.43%) |
Nov 18, 2016 | 87.66 | 88.38 | 86.32 | 86.53 | 24,189 | -1.44(-1.64%) |
Nov 17, 2016 | 88.17 | 88.69 | 87.76 | 87.97 | 12,004 | -0.21(-0.23%) |
Nov 16, 2016 | 87.97 | 89.17 | 87.14 | 88.17 | 15,599 | -0.21(-0.23%) |
Nov 15, 2016 | 89.20 | 89.31 | 87.66 | 88.38 | 24,003 | -1.03(-1.15%) |
Nov 14, 2016 | 88.17 | 89.61 | 87.86 | 89.41 | 31,285 | +1.23(+1.40%) |
Nov 11, 2016 | 86.84 | 88.48 | 86.84 | 88.17 | 22,020 | +0.72(+0.82%) |
Nov 10, 2016 | 86.32 | 88.59 | 86.32 | 87.45 | 27,756 | +0.31(+0.35%) |
Nov 09, 2016 | 82.31 | 87.76 | 82.31 | 87.14 | 33,349 | +1.34(+1.56%) |
Nov 08, 2016 | 86.22 | 86.42 | 84.78 | 85.81 | 11,102 | -0.51(-0.60%) |
Nov 07, 2016 | 85.40 | 86.42 | 84.88 | 86.32 | 15,160 | +2.06(+2.44%) |
Nov 04, 2016 | 84.68 | 85.81 | 83.95 | 84.26 | 25,187 | -0.31(-0.36%) |
Nov 03, 2016 | 82.93 | 85.09 | 82.93 | 84.57 | 17,891 | +1.85(+2.24%) |
Nov 02, 2016 | 85.19 | 85.19 | 82.41 | 82.72 | 17,517 | -2.16(-2.55%) |