Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 149.86 | 149.86 | 149.86 | 0 | -1.31(-0.87%) | |
Dec 28, 2017 | 152.19 | 152.49 | 148.75 | 151.17 | 957,374 | -0.38(-0.25%) |
Dec 27, 2017 | 151.13 | 152.70 | 150.30 | 151.55 | 939,096 | +0.95(+0.63%) |
Dec 26, 2017 | 149.50 | 151.49 | 149.50 | 150.60 | 777,710 | +0.63(+0.42%) |
Dec 22, 2017 | 148.20 | 151.10 | 147.80 | 149.97 | 1,459,966 | +1.15(+0.77%) |
Dec 21, 2017 | 145.23 | 149.98 | 144.68 | 148.82 | 2,283,628 | +3.70(+2.55%) |
Dec 20, 2017 | 145.05 | 146.26 | 144.36 | 145.12 | 813,580 | -0.03(-0.02%) |
Dec 19, 2017 | 145.57 | 147.34 | 144.27 | 145.15 | 1,051,132 | -0.29(-0.20%) |
Dec 18, 2017 | 146.99 | 147.94 | 145.17 | 145.44 | 1,231,896 | -0.42(-0.29%) |
Dec 15, 2017 | 143.97 | 145.96 | 142.05 | 145.86 | 3,246,092 | +3.33(+2.34%) |
Dec 14, 2017 | 145.57 | 146.32 | 142.28 | 142.53 | 1,403,938 | -2.27(-1.57%) |
Dec 13, 2017 | 141.93 | 146.36 | 141.55 | 144.80 | 1,839,451 | +3.89(+2.76%) |
Dec 12, 2017 | 140.04 | 142.08 | 140.04 | 140.91 | 1,010,252 | -0.77(-0.54%) |
Dec 11, 2017 | 143.73 | 143.91 | 139.80 | 141.68 | 1,206,597 | -1.93(-1.34%) |
Dec 08, 2017 | 139.80 | 144.80 | 139.11 | 143.61 | 1,725,542 | +4.83(+3.48%) |
Dec 07, 2017 | 137.92 | 140.85 | 136.50 | 138.78 | 1,687,469 | +1.50(+1.09%) |
Dec 06, 2017 | 138.30 | 139.41 | 136.83 | 137.28 | 1,574,552 | -1.08(-0.78%) |
Dec 05, 2017 | 138.60 | 141.67 | 138.02 | 138.36 | 1,374,011 | -0.43(-0.31%) |
Dec 04, 2017 | 141.99 | 142.70 | 138.67 | 138.79 | 2,127,659 | -2.00(-1.42%) |
Dec 01, 2017 | 143.09 | 144.70 | 141.75 | 140.79 | 2,448,450 | -3.50(-2.43%) |
Nov 30, 2017 | 144.19 | 146.10 | 143.94 | 144.29 | 1,667,643 | +0.54(+0.38%) |
Nov 29, 2017 | 147.01 | 148.34 | 142.44 | 143.75 | 1,313,862 | -3.57(-2.42%) |
Nov 28, 2017 | 148.86 | 149.00 | 146.05 | 147.32 | 1,116,860 | -1.23(-0.83%) |
Nov 27, 2017 | 146.84 | 149.29 | 146.72 | 148.55 | 1,197,667 | +2.00(+1.36%) |
Nov 24, 2017 | 146.08 | 147.90 | 146.04 | 146.55 | 660,987 | -0.49(-0.33%) |
Nov 22, 2017 | 145.42 | 147.39 | 144.81 | 147.04 | 906,988 | +1.93(+1.33%) |
Nov 21, 2017 | 145.71 | 146.36 | 143.50 | 145.11 | 1,501,124 | +0.47(+0.32%) |
Nov 20, 2017 | 146.92 | 147.46 | 143.43 | 144.64 | 1,451,615 | -2.77(-1.88%) |
Nov 17, 2017 | 147.70 | 148.79 | 146.65 | 147.41 | 903,595 | -0.53(-0.36%) |
Nov 16, 2017 | 148.77 | 150.33 | 147.75 | 147.94 | 1,372,689 | -0.72(-0.48%) |
Nov 15, 2017 | 147.29 | 151.75 | 146.30 | 148.66 | 1,086,600 | +0.84(+0.57%) |
Nov 14, 2017 | 147.40 | 149.05 | 145.42 | 147.82 | 1,209,146 | -0.21(-0.14%) |
Nov 13, 2017 | 147.44 | 148.73 | 146.25 | 148.03 | 743,628 | -0.71(-0.48%) |
Nov 10, 2017 | 148.26 | 149.27 | 146.10 | 148.74 | 861,047 | +0.57(+0.38%) |
Nov 09, 2017 | 146.26 | 148.17 | 144.32 | 148.17 | 1,132,350 | +0.77(+0.52%) |
Nov 08, 2017 | 151.51 | 152.00 | 146.69 | 147.40 | 1,191,898 | -3.91(-2.58%) |
Nov 07, 2017 | 149.03 | 151.34 | 148.32 | 151.31 | 1,384,975 | +2.33(+1.56%) |
Nov 06, 2017 | 148.17 | 150.59 | 146.83 | 148.98 | 1,608,296 | -0.99(-0.66%) |
Nov 03, 2017 | 143.05 | 150.08 | 142.99 | 149.97 | 1,884,899 | +5.07(+3.50%) |
Nov 02, 2017 | 142.01 | 146.51 | 142.01 | 144.90 | 2,049,975 | +2.27(+1.59%) |
Nov 01, 2017 | 147.35 | 147.35 | 142.39 | 142.63 | 2,412,596 | -3.60(-2.46%) |
Oct 31, 2017 | 149.34 | 149.34 | 141.82 | 146.23 | 2,457,065 | -3.30(-2.21%) |
Oct 30, 2017 | 149.71 | 152.80 | 148.87 | 149.53 | 1,750,533 | -0.58(-0.39%) |
Oct 27, 2017 | 141.41 | 150.15 | 141.02 | 150.11 | 2,747,621 | +6.35(+4.42%) |
Oct 26, 2017 | 144.88 | 147.43 | 139.05 | 143.76 | 3,735,337 | -3.04(-2.07%) |
Oct 25, 2017 | 150.08 | 151.09 | 146.08 | 146.80 | 2,388,866 | -4.31(-2.85%) |
Oct 24, 2017 | 151.06 | 152.87 | 148.34 | 151.11 | 1,829,565 | +0.05(+0.03%) |
Oct 23, 2017 | 155.32 | 155.35 | 150.68 | 151.06 | 1,552,169 | -3.57(-2.31%) |
Oct 20, 2017 | 154.97 | 155.85 | 152.60 | 154.63 | 1,320,895 | +0.03(+0.02%) |
Oct 19, 2017 | 154.57 | 155.79 | 152.42 | 154.60 | 1,309,420 | -0.16(-0.10%) |
Oct 18, 2017 | 155.29 | 158.04 | 154.02 | 154.76 | 1,050,665 | -0.29(-0.19%) |
Oct 17, 2017 | 154.55 | 156.00 | 154.02 | 155.05 | 795,374 | +0.35(+0.23%) |
Oct 16, 2017 | 153.11 | 157.78 | 153.10 | 154.70 | 2,328,423 | +1.79(+1.17%) |
Oct 13, 2017 | 155.00 | 155.49 | 152.68 | 152.91 | 930,281 | -1.07(-0.69%) |
Oct 12, 2017 | 152.93 | 154.85 | 152.84 | 153.98 | 1,535,039 | -0.04(-0.03%) |
Oct 11, 2017 | 153.85 | 154.64 | 151.65 | 154.02 | 1,757,612 | -0.50(-0.32%) |
Oct 10, 2017 | 155.19 | 156.23 | 153.50 | 154.52 | 1,055,522 | -1.03(-0.66%) |
Oct 09, 2017 | 155.85 | 157.29 | 154.46 | 155.55 | 1,142,475 | +0.45(+0.29%) |
Oct 06, 2017 | 152.43 | 156.46 | 152.31 | 155.10 | 1,551,110 | +2.80(+1.84%) |
Oct 05, 2017 | 153.09 | 153.57 | 151.01 | 152.30 | 1,273,734 | -0.21(-0.14%) |
Oct 04, 2017 | 152.26 | 153.82 | 151.36 | 152.51 | 970,185 | +0.00(+0.00%) |
Oct 03, 2017 | 152.21 | 152.99 | 150.18 | 152.51 | 995,007 | +0.28(+0.18%) |
Oct 02, 2017 | 151.23 | 153.17 | 150.12 | 152.23 | 2,057,693 | +0.19(+0.12%) |
Sep 29, 2017 | 151.21 | 152.34 | 149.18 | 152.04 | 1,500,162 | +2.42(+1.62%) |
Sep 28, 2017 | 148.60 | 150.99 | 147.60 | 149.62 | 2,111,073 | +0.55(+0.37%) |
Sep 27, 2017 | 148.86 | 150.98 | 147.30 | 149.07 | 2,112,346 | +0.61(+0.41%) |
Sep 26, 2017 | 149.85 | 150.82 | 148.00 | 148.46 | 1,762,039 | -0.64(-0.43%) |
Sep 25, 2017 | 151.19 | 152.79 | 148.77 | 149.10 | 1,741,161 | -2.16(-1.43%) |
Sep 22, 2017 | 151.54 | 152.07 | 148.58 | 151.26 | 1,269,855 | -0.80(-0.53%) |
Sep 21, 2017 | 153.22 | 153.29 | 151.69 | 152.06 | 808,169 | -0.66(-0.43%) |
Sep 20, 2017 | 153.29 | 155.14 | 151.51 | 152.72 | 1,931,404 | -0.28(-0.18%) |
Sep 19, 2017 | 153.27 | 154.09 | 151.60 | 153.00 | 1,428,257 | -0.20(-0.13%) |
Sep 18, 2017 | 153.59 | 155.11 | 151.79 | 153.20 | 1,386,918 | -0.41(-0.27%) |
Sep 15, 2017 | 153.86 | 155.95 | 152.64 | 153.61 | 3,112,907 | +0.23(+0.15%) |
Sep 14, 2017 | 156.05 | 156.56 | 152.88 | 153.38 | 1,460,691 | -3.42(-2.18%) |
Sep 13, 2017 | 156.79 | 157.95 | 155.70 | 156.80 | 994,981 | -0.02(-0.01%) |
Sep 12, 2017 | 156.65 | 157.79 | 155.49 | 156.82 | 800,813 | -0.99(-0.63%) |
Sep 11, 2017 | 161.05 | 161.46 | 155.33 | 157.81 | 1,519,516 | -1.02(-0.64%) |
Sep 08, 2017 | 158.83 | 161.44 | 157.38 | 158.83 | 1,064,745 | -0.58(-0.36%) |
Sep 07, 2017 | 157.08 | 159.68 | 155.52 | 159.41 | 1,235,994 | +2.33(+1.48%) |
Sep 06, 2017 | 159.50 | 160.80 | 156.91 | 157.08 | 1,328,406 | -1.99(-1.25%) |
Sep 05, 2017 | 161.37 | 161.67 | 157.00 | 159.07 | 1,327,015 | -3.17(-1.95%) |
Sep 01, 2017 | 160.76 | 163.64 | 158.85 | 162.24 | 1,708,717 | +1.70(+1.06%) |
Aug 31, 2017 | 156.57 | 160.85 | 154.03 | 160.54 | 3,329,549 | +4.25(+2.72%) |
Aug 30, 2017 | 152.52 | 158.09 | 152.52 | 156.29 | 1,246,885 | +3.40(+2.22%) |
Aug 29, 2017 | 151.86 | 154.16 | 151.77 | 152.89 | 888,423 | -0.51(-0.33%) |
Aug 28, 2017 | 154.64 | 154.91 | 151.16 | 153.40 | 1,187,856 | +0.13(+0.08%) |
Aug 25, 2017 | 156.88 | 156.93 | 152.25 | 153.27 | 943,835 | -2.81(-1.80%) |
Aug 24, 2017 | 153.60 | 156.63 | 151.10 | 156.08 | 1,148,699 | +2.83(+1.85%) |
Aug 23, 2017 | 154.46 | 154.90 | 152.05 | 153.25 | 989,435 | -2.23(-1.43%) |
Aug 22, 2017 | 149.19 | 155.92 | 149.19 | 155.48 | 1,659,597 | +6.47(+4.34%) |
Aug 21, 2017 | 148.00 | 150.26 | 147.42 | 149.01 | 1,090,074 | +0.88(+0.59%) |
Aug 18, 2017 | 147.65 | 150.11 | 147.18 | 148.13 | 887,138 | -0.41(-0.28%) |
Aug 17, 2017 | 150.93 | 152.41 | 148.52 | 148.54 | 1,019,238 | -2.83(-1.87%) |
Aug 16, 2017 | 152.79 | 153.26 | 150.31 | 151.37 | 913,411 | -1.35(-0.88%) |
Aug 15, 2017 | 154.45 | 155.28 | 152.55 | 152.72 | 734,764 | -1.77(-1.15%) |
Aug 14, 2017 | 154.52 | 155.87 | 153.54 | 154.49 | 1,082,040 | +0.71(+0.46%) |
Aug 11, 2017 | 149.35 | 154.08 | 149.02 | 153.78 | 1,551,523 | +5.24(+3.53%) |
Aug 10, 2017 | 152.01 | 152.04 | 148.50 | 148.54 | 1,302,830 | -4.04(-2.65%) |
Aug 09, 2017 | 153.02 | 155.09 | 152.19 | 152.58 | 1,037,955 | -0.68(-0.44%) |
Aug 08, 2017 | 156.12 | 156.55 | 152.90 | 153.26 | 893,437 | -3.21(-2.05%) |
Aug 07, 2017 | 152.60 | 156.63 | 152.60 | 156.47 | 926,423 | +1.93(+1.25%) |
Aug 04, 2017 | 154.68 | 155.17 | 153.12 | 154.54 | 807,795 | +0.51(+0.33%) |
Aug 03, 2017 | 155.72 | 157.27 | 152.26 | 154.03 | 1,407,101 | -3.52(-2.23%) |
Aug 02, 2017 | 151.80 | 157.91 | 151.47 | 157.55 | 1,777,913 | +4.35(+2.84%) |
Aug 01, 2017 | 153.03 | 154.07 | 150.64 | 153.20 | 1,621,140 | +1.38(+0.91%) |
Jul 31, 2017 | 152.99 | 154.49 | 151.54 | 151.82 | 2,975,961 | -2.33(-1.51%) |
Jul 28, 2017 | 155.30 | 157.20 | 153.68 | 154.15 | 1,880,425 | -2.04(-1.31%) |
Jul 27, 2017 | 160.88 | 163.32 | 153.61 | 156.19 | 3,918,877 | -7.23(-4.42%) |
Jul 26, 2017 | 162.15 | 164.53 | 161.70 | 163.42 | 2,086,438 | +1.45(+0.90%) |
Jul 25, 2017 | 166.94 | 167.85 | 161.73 | 161.97 | 2,423,636 | -4.14(-2.49%) |
Jul 24, 2017 | 162.33 | 166.57 | 160.91 | 166.11 | 2,444,482 | +2.94(+1.80%) |
Jul 21, 2017 | 158.14 | 163.64 | 156.53 | 163.17 | 3,176,393 | +3.84(+2.41%) |
Jul 20, 2017 | 159.94 | 161.76 | 157.25 | 159.33 | 4,927,328 | -0.36(-0.23%) |
Jul 19, 2017 | 161.80 | 167.00 | 158.88 | 159.69 | 16,799,448 | +27.53(+20.83%) |
Jul 18, 2017 | 129.21 | 132.30 | 127.67 | 132.16 | 3,304,539 | +2.95(+2.28%) |
Jul 17, 2017 | 130.44 | 132.05 | 128.26 | 129.21 | 1,136,207 | -1.78(-1.36%) |
Jul 14, 2017 | 131.77 | 131.81 | 130.43 | 130.99 | 1,278,651 | +0.07(+0.05%) |
Jul 13, 2017 | 131.74 | 131.74 | 128.39 | 130.92 | 1,600,610 | -0.52(-0.40%) |
Jul 12, 2017 | 133.38 | 133.62 | 130.59 | 131.44 | 1,288,462 | -0.73(-0.55%) |
Jul 11, 2017 | 129.71 | 132.49 | 129.26 | 132.17 | 1,336,928 | +3.51(+2.73%) |
Jul 10, 2017 | 129.93 | 130.36 | 128.64 | 128.66 | 1,517,240 | -1.69(-1.30%) |
Jul 07, 2017 | 129.14 | 130.88 | 129.12 | 130.35 | 1,019,946 | +1.89(+1.47%) |
Jul 06, 2017 | 127.32 | 128.94 | 125.50 | 128.46 | 1,171,802 | -0.54(-0.42%) |
Jul 05, 2017 | 128.31 | 130.44 | 127.34 | 129.00 | 1,320,590 | +0.77(+0.60%) |
Jul 03, 2017 | 129.49 | 129.89 | 126.68 | 128.23 | 825,185 | -0.64(-0.50%) |
Jun 30, 2017 | 132.20 | 132.39 | 126.58 | 128.87 | 1,582,260 | +1.63(+1.28%) |
Jun 29, 2017 | 129.66 | 130.92 | 126.32 | 127.24 | 1,368,819 | -3.87(-2.95%) |
Jun 28, 2017 | 129.69 | 131.62 | 128.94 | 131.11 | 1,192,028 | +1.88(+1.45%) |
Jun 27, 2017 | 133.15 | 133.18 | 129.10 | 129.23 | 1,723,459 | -4.18(-3.13%) |
Jun 26, 2017 | 133.83 | 135.03 | 131.62 | 133.41 | 1,289,028 | -0.09(-0.07%) |
Jun 23, 2017 | 132.12 | 133.50 | 2,172,643 | -2.03(-1.50%) | ||
Jun 22, 2017 | 134.65 | 137.26 | 132.76 | 135.53 | 2,890,075 | +0.70(+0.52%) |
Jun 21, 2017 | 126.72 | 134.99 | 126.52 | 134.83 | 3,239,302 | +8.50(+6.73%) |
Jun 20, 2017 | 125.54 | 127.97 | 123.82 | 126.33 | 1,737,625 | +0.75(+0.60%) |
Jun 19, 2017 | 123.99 | 126.37 | 123.80 | 125.58 | 1,509,058 | +2.44(+1.98%) |
Jun 16, 2017 | 124.06 | 124.97 | 122.54 | 123.14 | 3,152,299 | -0.90(-0.73%) |
Jun 15, 2017 | 123.76 | 124.48 | 121.15 | 124.04 | 1,017,745 | -0.67(-0.54%) |
Jun 14, 2017 | 122.78 | 125.80 | 122.37 | 124.71 | 1,759,259 | +2.22(+1.81%) |
Jun 13, 2017 | 122.38 | 122.75 | 120.77 | 122.49 | 1,344,447 | +0.14(+0.11%) |
Jun 12, 2017 | 122.19 | 123.54 | 121.26 | 122.35 | 2,043,769 | -0.31(-0.25%) |
Jun 09, 2017 | 126.48 | 127.08 | 122.47 | 122.66 | 1,791,106 | -3.25(-2.58%) |
Jun 08, 2017 | 125.00 | 126.10 | 124.07 | 125.91 | 1,954,663 | +0.92(+0.74%) |
Jun 07, 2017 | 128.27 | 128.91 | 122.93 | 124.99 | 2,635,934 | -2.73(-2.14%) |
Jun 06, 2017 | 129.38 | 129.86 | 127.51 | 127.72 | 1,250,626 | -2.45(-1.88%) |
Jun 05, 2017 | 127.85 | 130.69 | 127.22 | 130.17 | 2,030,081 | +0.27(+0.21%) |
Jun 02, 2017 | 128.44 | 130.00 | 126.99 | 129.90 | 2,837,882 | +2.74(+2.15%) |
Jun 01, 2017 | 124.00 | 127.89 | 123.54 | 127.16 | 3,356,289 | +3.56(+2.88%) |
May 31, 2017 | 120.95 | 123.78 | 120.61 | 123.60 | 2,813,579 | +3.21(+2.67%) |
May 30, 2017 | 119.52 | 120.99 | 119.19 | 120.39 | 1,634,722 | +0.47(+0.39%) |
May 26, 2017 | 118.10 | 120.82 | 118.05 | 119.92 | 1,477,802 | +1.32(+1.11%) |
May 25, 2017 | 118.00 | 119.42 | 117.38 | 118.60 | 1,393,410 | +0.80(+0.68%) |
May 24, 2017 | 116.86 | 118.44 | 115.10 | 117.80 | 1,818,334 | +1.21(+1.04%) |
May 23, 2017 | 118.94 | 119.27 | 115.87 | 116.59 | 1,859,970 | -2.35(-1.98%) |
May 22, 2017 | 118.57 | 119.27 | 117.51 | 118.94 | 1,062,021 | +0.92(+0.78%) |
May 19, 2017 | 117.77 | 118.82 | 117.10 | 118.02 | 1,564,730 | +0.09(+0.08%) |
May 18, 2017 | 115.55 | 118.61 | 115.42 | 117.93 | 2,154,955 | +3.55(+3.10%) |
May 17, 2017 | 117.44 | 117.88 | 114.20 | 114.38 | 1,717,861 | -3.71(-3.14%) |
May 16, 2017 | 117.36 | 118.13 | 115.13 | 118.09 | 1,320,397 | +1.86(+1.60%) |
May 15, 2017 | 114.64 | 116.35 | 113.80 | 116.23 | 1,101,274 | +1.63(+1.42%) |
May 12, 2017 | 115.12 | 116.23 | 113.84 | 114.60 | 986,032 | -0.76(-0.66%) |
May 11, 2017 | 115.41 | 115.54 | 113.84 | 115.36 | 1,395,065 | +0.01(+0.01%) |
May 10, 2017 | 116.55 | 116.55 | 114.22 | 115.35 | 1,414,006 | -1.28(-1.10%) |
May 09, 2017 | 115.50 | 117.00 | 114.38 | 116.63 | 1,185,243 | +1.57(+1.36%) |
May 08, 2017 | 114.56 | 115.65 | 113.81 | 115.06 | 1,544,391 | +0.22(+0.19%) |
May 05, 2017 | 116.54 | 116.70 | 113.66 | 114.84 | 2,545,057 | -1.55(-1.33%) |
May 04, 2017 | 119.59 | 119.95 | 115.91 | 116.39 | 1,672,738 | -2.66(-2.23%) |
May 03, 2017 | 118.52 | 119.36 | 117.88 | 119.05 | 1,333,324 | +0.58(+0.49%) |
May 02, 2017 | 120.82 | 121.96 | 116.40 | 118.47 | 2,465,422 | -2.15(-1.78%) |
May 01, 2017 | 118.98 | 120.73 | 117.99 | 120.62 | 2,109,563 | +2.32(+1.96%) |
Apr 28, 2017 | 119.50 | 120.50 | 115.45 | 118.30 | 3,387,189 | +0.88(+0.75%) |
Apr 27, 2017 | 116.00 | 118.26 | 116.00 | 117.42 | 1,424,441 | +1.08(+0.93%) |
Apr 26, 2017 | 118.08 | 118.08 | 116.07 | 116.34 | 1,759,118 | -0.93(-0.79%) |
Apr 25, 2017 | 117.79 | 118.41 | 116.92 | 117.27 | 1,243,008 | -0.39(-0.33%) |
Apr 24, 2017 | 117.66 | 118.79 | 117.31 | 117.66 | 1,502,994 | +0.96(+0.82%) |
Apr 21, 2017 | 117.17 | 117.69 | 115.92 | 116.70 | 2,803,925 | -0.56(-0.48%) |
Apr 20, 2017 | 115.20 | 117.99 | 114.13 | 117.26 | 1,495,498 | +2.63(+2.29%) |
Apr 19, 2017 | 115.55 | 116.63 | 114.29 | 114.63 | 1,570,444 | -0.02(-0.02%) |
Apr 18, 2017 | 114.62 | 115.48 | 113.83 | 114.65 | 1,136,516 | -0.16(-0.14%) |
Apr 17, 2017 | 114.39 | 115.22 | 113.95 | 114.81 | 1,183,895 | +1.01(+0.89%) |
Apr 13, 2017 | 114.70 | 116.11 | 113.22 | 113.80 | 1,599,960 | -1.06(-0.92%) |
Apr 12, 2017 | 114.23 | 115.80 | 113.75 | 114.86 | 1,161,945 | +0.63(+0.55%) |
Apr 11, 2017 | 113.42 | 114.35 | 111.32 | 114.23 | 1,794,271 | +0.17(+0.15%) |
Apr 10, 2017 | 115.66 | 116.66 | 112.94 | 114.06 | 2,116,554 | -1.82(-1.57%) |
Apr 07, 2017 | 114.35 | 117.64 | 114.07 | 115.88 | 2,108,064 | +1.62(+1.42%) |
Apr 06, 2017 | 114.11 | 114.88 | 113.17 | 114.26 | 1,959,774 | +0.15(+0.13%) |
Apr 05, 2017 | 112.35 | 116.86 | 111.22 | 114.11 | 4,032,672 | +1.82(+1.62%) |
Apr 04, 2017 | 107.24 | 112.69 | 107.24 | 112.29 | 2,914,105 | +4.84(+4.50%) |
Apr 03, 2017 | 109.01 | 110.49 | 107.31 | 107.45 | 2,040,768 | -1.90(-1.74%) |
Mar 31, 2017 | 107.89 | 109.49 | 106.54 | 109.35 | 2,849,236 | +2.06(+1.92%) |
Mar 30, 2017 | 107.88 | 109.73 | 106.52 | 107.29 | 3,024,367 | -0.72(-0.67%) |
Mar 29, 2017 | 106.03 | 111.88 | 106.03 | 108.01 | 13,681,189 | +18.34(+20.45%) |
Mar 28, 2017 | 90.31 | 90.76 | 89.22 | 89.67 | 1,550,242 | -1.13(-1.24%) |
Mar 27, 2017 | 89.28 | 91.49 | 88.90 | 90.80 | 1,383,188 | +0.82(+0.91%) |
Mar 24, 2017 | 89.74 | 90.48 | 89.12 | 89.98 | 1,064,364 | +0.93(+1.04%) |
Mar 23, 2017 | 90.00 | 90.75 | 88.94 | 89.05 | 1,043,598 | -0.99(-1.10%) |
Mar 22, 2017 | 89.95 | 90.25 | 89.06 | 90.04 | 1,337,153 | +0.54(+0.60%) |
Mar 21, 2017 | 91.81 | 91.83 | 89.44 | 89.50 | 1,711,789 | -1.81(-1.98%) |
Mar 20, 2017 | 92.00 | 92.61 | 91.23 | 91.31 | 1,382,494 | -0.61(-0.66%) |
Mar 17, 2017 | 92.97 | 93.50 | 91.76 | 91.92 | 2,501,509 | -0.44(-0.48%) |
Mar 16, 2017 | 94.38 | 94.86 | 91.70 | 92.36 | 1,449,700 | -2.21(-2.34%) |
Mar 15, 2017 | 93.21 | 95.00 | 93.13 | 94.57 | 1,031,369 | +1.83(+1.97%) |
Mar 14, 2017 | 92.60 | 93.09 | 92.16 | 92.74 | 695,178 | -0.21(-0.23%) |
Mar 13, 2017 | 94.24 | 94.24 | 92.93 | 92.95 | 897,550 | -1.03(-1.10%) |
Mar 10, 2017 | 94.15 | 94.22 | 92.95 | 93.98 | 1,534,220 | +0.41(+0.44%) |
Mar 09, 2017 | 92.45 | 93.60 | 91.96 | 93.57 | 1,217,095 | +1.39(+1.51%) |
Mar 08, 2017 | 91.11 | 93.40 | 91.11 | 92.18 | 1,763,195 | +0.86(+0.94%) |
Mar 07, 2017 | 90.14 | 91.70 | 89.77 | 91.32 | 1,960,731 | +0.41(+0.45%) |
Mar 06, 2017 | 89.75 | 91.68 | 88.87 | 90.91 | 1,587,733 | +0.72(+0.80%) |
Mar 03, 2017 | 89.54 | 90.39 | 88.95 | 90.19 | 1,422,569 | +0.30(+0.33%) |
Mar 02, 2017 | 89.94 | 91.06 | 89.57 | 89.89 | 1,060,890 | -0.42(-0.47%) |
Mar 01, 2017 | 91.80 | 92.26 | 89.83 | 90.31 | 2,089,382 | -0.31(-0.34%) |
Feb 28, 2017 | 89.17 | 91.95 | 88.79 | 90.62 | 2,401,894 | +1.72(+1.93%) |
Feb 27, 2017 | 86.19 | 88.95 | 85.84 | 88.90 | 2,073,054 | +2.83(+3.29%) |
Feb 24, 2017 | 85.73 | 86.11 | 84.62 | 86.07 | 1,406,789 | +0.34(+0.40%) |
Feb 23, 2017 | 86.20 | 86.63 | 84.39 | 85.73 | 890,750 | -0.06(-0.07%) |
Feb 22, 2017 | 86.55 | 87.33 | 85.72 | 85.79 | 1,263,166 | -0.76(-0.88%) |
Feb 21, 2017 | 88.34 | 89.00 | 86.01 | 86.55 | 1,665,077 | -1.78(-2.02%) |
Feb 17, 2017 | 88.33 | 88.33 | 88.33 | 0 | +0.63(+0.72%) | |
Feb 16, 2017 | 89.62 | 89.90 | 87.05 | 87.70 | 1,322,193 | -1.67(-1.87%) |
Feb 15, 2017 | 88.69 | 89.46 | 88.34 | 89.37 | 1,329,771 | +0.46(+0.52%) |
Feb 14, 2017 | 87.89 | 89.26 | 87.34 | 88.91 | 2,321,559 | +1.19(+1.36%) |
Feb 13, 2017 | 88.39 | 88.64 | 87.25 | 87.72 | 1,123,459 | -0.43(-0.49%) |
Feb 10, 2017 | 89.21 | 89.64 | 87.89 | 88.15 | 1,633,837 | -1.12(-1.25%) |
Feb 09, 2017 | 88.09 | 89.42 | 87.69 | 89.27 | 1,520,037 | +1.55(+1.77%) |
Feb 08, 2017 | 86.27 | 87.80 | 85.79 | 87.72 | 1,310,129 | +0.88(+1.01%) |
Feb 07, 2017 | 87.29 | 88.12 | 86.08 | 86.84 | 1,285,437 | -0.58(-0.66%) |
Feb 06, 2017 | 86.22 | 87.97 | 85.73 | 87.42 | 1,423,781 | +0.69(+0.80%) |
Feb 03, 2017 | 87.10 | 87.27 | 85.77 | 86.73 | 1,227,304 | +0.01(+0.01%) |
Feb 02, 2017 | 85.99 | 86.90 | 85.16 | 86.72 | 1,290,809 | +0.48(+0.56%) |
Feb 01, 2017 | 85.98 | 86.43 | 84.33 | 86.24 | 1,754,741 | +0.37(+0.43%) |
Jan 31, 2017 | 83.77 | 85.95 | 82.74 | 85.87 | 2,418,422 | +1.49(+1.77%) |
Jan 30, 2017 | 87.07 | 87.07 | 83.78 | 84.38 | 1,804,728 | -2.99(-3.42%) |
Jan 27, 2017 | 85.62 | 87.50 | 85.10 | 87.37 | 1,861,301 | +2.04(+2.39%) |
Jan 26, 2017 | 85.75 | 87.91 | 84.05 | 85.33 | 2,531,667 | +0.14(+0.16%) |
Jan 25, 2017 | 82.55 | 85.62 | 82.35 | 85.19 | 2,852,536 | +2.95(+3.59%) |
Jan 24, 2017 | 81.42 | 82.60 | 80.55 | 82.24 | 1,366,588 | +0.84(+1.03%) |
Jan 23, 2017 | 81.09 | 81.75 | 80.06 | 81.40 | 1,124,756 | +0.03(+0.04%) |
Jan 20, 2017 | 81.47 | 82.46 | 80.89 | 81.37 | 1,105,561 | +0.46(+0.57%) |
Jan 19, 2017 | 82.55 | 82.72 | 80.51 | 80.91 | 1,653,002 | -1.61(-1.95%) |
Jan 18, 2017 | 81.88 | 82.87 | 81.58 | 82.52 | 1,620,727 | +0.97(+1.19%) |
Jan 17, 2017 | 82.35 | 82.55 | 79.78 | 81.55 | 1,501,513 | -1.62(-1.95%) |
Jan 13, 2017 | 83.17 | 83.17 | 83.17 | 0 | +0.78(+0.95%) | |
Jan 12, 2017 | 81.61 | 82.67 | 80.50 | 82.39 | 1,351,806 | +0.46(+0.56%) |
Jan 11, 2017 | 83.17 | 85.37 | 80.49 | 81.93 | 2,785,209 | -1.00(-1.21%) |
Jan 10, 2017 | 82.60 | 83.47 | 81.69 | 82.93 | 2,110,457 | +0.07(+0.08%) |
Jan 09, 2017 | 79.80 | 83.62 | 77.09 | 82.86 | 4,522,498 | +3.47(+4.37%) |
Jan 06, 2017 | 78.94 | 79.70 | 77.56 | 79.39 | 1,669,750 | +0.33(+0.42%) |
Jan 05, 2017 | 77.15 | 79.61 | 76.15 | 79.06 | 2,354,722 | +2.01(+2.61%) |
Jan 04, 2017 | 75.22 | 78.09 | 74.87 | 77.05 | 1,667,701 | +2.16(+2.88%) |