Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 141.88 | 143.17 | 139.62 | 142.93 | 1,251,496 | +1.86(+1.32%) |
Nov 29, 2017 | 142.70 | 144.27 | 140.66 | 141.06 | 665,553 | -0.98(-0.69%) |
Nov 28, 2017 | 141.63 | 142.23 | 140.56 | 142.04 | 1,166,679 | +0.95(+0.67%) |
Nov 27, 2017 | 141.44 | 142.54 | 140.95 | 141.09 | 647,006 | -0.34(-0.24%) |
Nov 24, 2017 | 140.60 | 141.90 | 140.60 | 141.43 | 309,090 | +0.78(+0.56%) |
Nov 22, 2017 | 140.65 | 141.11 | 139.80 | 140.65 | 727,678 | -0.06(-0.04%) |
Nov 21, 2017 | 140.27 | 140.86 | 140.06 | 140.70 | 854,994 | +1.08(+0.77%) |
Nov 20, 2017 | 138.26 | 139.85 | 138.12 | 139.62 | 883,628 | +1.79(+1.30%) |
Nov 17, 2017 | 135.84 | 138.34 | 134.85 | 137.83 | 1,003,610 | +2.53(+1.87%) |
Nov 16, 2017 | 134.04 | 136.13 | 134.04 | 135.30 | 840,361 | +2.00(+1.50%) |
Nov 15, 2017 | 133.91 | 134.39 | 132.86 | 133.30 | 659,812 | -1.11(-0.82%) |
Nov 14, 2017 | 133.11 | 135.11 | 132.69 | 134.41 | 452,459 | +0.93(+0.70%) |
Nov 13, 2017 | 132.90 | 133.92 | 132.48 | 133.48 | 524,276 | -0.04(-0.03%) |
Nov 10, 2017 | 133.94 | 134.63 | 133.03 | 133.51 | 582,216 | -0.84(-0.63%) |
Nov 09, 2017 | 135.65 | 135.94 | 133.24 | 134.36 | 609,874 | -1.73(-1.27%) |
Nov 08, 2017 | 134.88 | 136.13 | 134.43 | 136.09 | 588,257 | +1.09(+0.81%) |
Nov 07, 2017 | 135.85 | 136.78 | 134.44 | 135.00 | 584,916 | -0.69(-0.51%) |
Nov 06, 2017 | 137.51 | 137.68 | 135.50 | 135.69 | 907,146 | -1.67(-1.22%) |
Nov 03, 2017 | 135.58 | 138.67 | 131.60 | 137.36 | 2,080,490 | +2.59(+1.92%) |
Nov 02, 2017 | 134.47 | 135.24 | 133.47 | 134.77 | 877,279 | +0.04(+0.03%) |
Nov 01, 2017 | 135.02 | 135.47 | 134.88 | 134.73 | 579,108 | +1.01(+0.76%) |
Oct 31, 2017 | 134.26 | 134.66 | 132.95 | 133.72 | 1,050,020 | -0.53(-0.40%) |
Oct 30, 2017 | 136.95 | 136.98 | 132.74 | 134.25 | 861,611 | -3.21(-2.34%) |
Oct 27, 2017 | 138.95 | 138.95 | 137.06 | 137.47 | 919,686 | -0.92(-0.66%) |
Oct 26, 2017 | 137.55 | 138.97 | 137.52 | 138.39 | 972,259 | +1.69(+1.24%) |
Oct 25, 2017 | 138.01 | 138.28 | 135.64 | 136.70 | 999,257 | -1.33(-0.97%) |
Oct 24, 2017 | 137.16 | 138.68 | 136.34 | 138.03 | 761,004 | +0.88(+0.64%) |
Oct 23, 2017 | 136.73 | 137.30 | 136.41 | 137.15 | 636,131 | +0.38(+0.27%) |
Oct 20, 2017 | 136.14 | 136.80 | 135.41 | 136.77 | 507,732 | +1.38(+1.02%) |
Oct 19, 2017 | 135.93 | 136.25 | 134.48 | 135.39 | 548,731 | -0.95(-0.70%) |
Oct 18, 2017 | 135.63 | 136.93 | 135.39 | 136.34 | 659,232 | +1.00(+0.74%) |
Oct 17, 2017 | 135.99 | 136.00 | 134.60 | 135.34 | 535,923 | -0.58(-0.43%) |
Oct 16, 2017 | 135.50 | 136.00 | 135.00 | 135.92 | 524,430 | +0.48(+0.35%) |
Oct 13, 2017 | 135.27 | 135.97 | 135.01 | 135.44 | 749,715 | +0.29(+0.22%) |
Oct 12, 2017 | 133.65 | 135.15 | 133.36 | 135.15 | 787,743 | +1.29(+0.97%) |
Oct 11, 2017 | 133.54 | 134.09 | 133.18 | 133.85 | 572,069 | +0.38(+0.29%) |
Oct 10, 2017 | 133.59 | 133.93 | 133.00 | 133.47 | 598,939 | +0.18(+0.13%) |
Oct 09, 2017 | 133.75 | 134.12 | 132.83 | 133.29 | 583,306 | -0.51(-0.38%) |
Oct 06, 2017 | 133.74 | 135.19 | 133.49 | 133.79 | 873,255 | +0.37(+0.27%) |
Oct 05, 2017 | 133.22 | 133.97 | 132.72 | 133.43 | 647,205 | +0.37(+0.28%) |
Oct 04, 2017 | 132.40 | 133.10 | 132.08 | 133.06 | 675,451 | +0.67(+0.50%) |
Oct 03, 2017 | 131.47 | 132.66 | 130.99 | 132.40 | 591,050 | +0.74(+0.56%) |
Oct 02, 2017 | 131.01 | 131.71 | 130.83 | 131.65 | 925,228 | +0.94(+0.72%) |
Sep 29, 2017 | 129.96 | 130.80 | 129.63 | 130.72 | 664,225 | +0.56(+0.43%) |
Sep 28, 2017 | 130.05 | 130.18 | 129.28 | 130.15 | 489,929 | -0.09(-0.07%) |
Sep 27, 2017 | 130.63 | 131.40 | 129.90 | 130.25 | 619,376 | +0.34(+0.26%) |
Sep 26, 2017 | 130.27 | 130.44 | 129.36 | 129.91 | 592,361 | -0.40(-0.31%) |
Sep 25, 2017 | 129.77 | 130.55 | 128.47 | 130.31 | 1,145,489 | +0.71(+0.54%) |
Sep 22, 2017 | 128.46 | 129.84 | 128.46 | 129.61 | 750,030 | +1.29(+1.01%) |
Sep 21, 2017 | 128.27 | 128.57 | 127.53 | 128.31 | 448,573 | -0.11(-0.09%) |
Sep 20, 2017 | 128.45 | 128.94 | 127.43 | 128.42 | 674,884 | +0.03(+0.02%) |
Sep 19, 2017 | 128.80 | 128.86 | 128.19 | 128.40 | 511,896 | -0.02(-0.01%) |
Sep 18, 2017 | 128.10 | 128.63 | 127.74 | 128.41 | 557,982 | +0.40(+0.32%) |
Sep 15, 2017 | 126.77 | 128.47 | 126.71 | 128.01 | 997,800 | +1.29(+1.01%) |
Sep 14, 2017 | 126.92 | 127.55 | 126.22 | 126.72 | 557,359 | -0.39(-0.30%) |
Sep 13, 2017 | 127.88 | 128.18 | 126.96 | 127.11 | 520,803 | -0.74(-0.58%) |
Sep 12, 2017 | 127.65 | 127.88 | 126.59 | 127.85 | 414,356 | +0.41(+0.32%) |
Sep 11, 2017 | 128.15 | 128.44 | 127.09 | 127.44 | 1,169,092 | +0.35(+0.27%) |
Sep 08, 2017 | 126.06 | 127.48 | 125.68 | 127.09 | 455,250 | +1.06(+0.84%) |
Sep 07, 2017 | 126.00 | 126.32 | 125.57 | 126.03 | 524,607 | -0.02(-0.02%) |
Sep 06, 2017 | 125.64 | 126.52 | 125.19 | 126.05 | 798,945 | +1.11(+0.89%) |
Sep 05, 2017 | 124.98 | 125.44 | 124.21 | 124.94 | 936,495 | -0.66(-0.52%) |
Sep 01, 2017 | 126.42 | 126.46 | 125.29 | 125.60 | 716,443 | -0.25(-0.20%) |
Aug 31, 2017 | 126.51 | 126.80 | 125.43 | 125.85 | 1,087,106 | -0.39(-0.30%) |
Aug 30, 2017 | 124.86 | 126.25 | 124.33 | 126.24 | 497,871 | +1.32(+1.06%) |
Aug 29, 2017 | 123.94 | 125.11 | 123.64 | 124.91 | 484,669 | +0.33(+0.26%) |
Aug 28, 2017 | 124.42 | 124.64 | 123.94 | 124.58 | 437,478 | +0.27(+0.22%) |
Aug 25, 2017 | 124.72 | 124.99 | 124.17 | 124.31 | 636,367 | +0.18(+0.14%) |
Aug 24, 2017 | 124.44 | 124.86 | 123.45 | 124.13 | 458,572 | +0.17(+0.14%) |
Aug 23, 2017 | 123.88 | 124.30 | 123.30 | 123.96 | 450,192 | -0.53(-0.42%) |
Aug 22, 2017 | 123.12 | 124.74 | 123.12 | 124.49 | 591,285 | +1.66(+1.35%) |
Aug 21, 2017 | 122.51 | 123.30 | 122.08 | 122.83 | 697,517 | +0.30(+0.24%) |
Aug 18, 2017 | 122.15 | 122.88 | 121.16 | 122.53 | 1,575,252 | +0.61(+0.50%) |
Aug 17, 2017 | 122.85 | 124.31 | 121.88 | 121.92 | 1,038,137 | -1.75(-1.42%) |
Aug 16, 2017 | 124.08 | 124.67 | 123.29 | 123.67 | 781,830 | -0.10(-0.08%) |
Aug 15, 2017 | 122.58 | 123.93 | 122.31 | 123.77 | 883,465 | +1.56(+1.28%) |
Aug 14, 2017 | 120.45 | 122.41 | 120.00 | 122.21 | 1,297,238 | +2.59(+2.17%) |
Aug 11, 2017 | 119.35 | 120.78 | 119.31 | 119.61 | 1,238,509 | +0.80(+0.67%) |
Aug 10, 2017 | 119.35 | 120.64 | 118.77 | 118.82 | 768,663 | -1.04(-0.87%) |
Aug 09, 2017 | 118.95 | 119.89 | 118.23 | 119.86 | 1,496,481 | +0.30(+0.25%) |
Aug 08, 2017 | 120.46 | 120.66 | 119.22 | 119.56 | 873,108 | -1.28(-1.06%) |
Aug 07, 2017 | 121.47 | 121.50 | 120.39 | 120.84 | 825,464 | -0.21(-0.17%) |
Aug 04, 2017 | 120.88 | 121.33 | 120.12 | 121.05 | 937,817 | +0.53(+0.44%) |
Aug 03, 2017 | 121.21 | 121.46 | 119.90 | 120.51 | 1,360,610 | -0.61(-0.50%) |
Aug 02, 2017 | 122.94 | 123.10 | 120.32 | 121.12 | 1,282,641 | -2.08(-1.69%) |
Aug 01, 2017 | 123.36 | 124.06 | 123.09 | 123.20 | 1,156,361 | -0.04(-0.03%) |
Jul 31, 2017 | 124.26 | 124.41 | 123.06 | 123.24 | 960,954 | -0.54(-0.44%) |
Jul 28, 2017 | 123.48 | 124.00 | 122.83 | 123.78 | 723,809 | +0.30(+0.24%) |
Jul 27, 2017 | 125.07 | 125.07 | 122.30 | 123.48 | 853,722 | -1.30(-1.04%) |
Jul 26, 2017 | 124.32 | 125.31 | 124.28 | 124.78 | 706,403 | +0.50(+0.40%) |
Jul 25, 2017 | 126.12 | 126.29 | 123.89 | 124.29 | 1,085,703 | -0.77(-0.61%) |
Jul 24, 2017 | 124.66 | 126.58 | 124.55 | 125.05 | 1,742,119 | +0.94(+0.75%) |
Jul 21, 2017 | 122.18 | 125.10 | 121.85 | 124.12 | 2,733,692 | +5.06(+4.25%) |
Jul 20, 2017 | 118.54 | 119.51 | 118.03 | 119.06 | 1,333,413 | +0.53(+0.45%) |
Jul 19, 2017 | 118.02 | 118.56 | 117.10 | 118.53 | 903,146 | +0.70(+0.60%) |
Jul 18, 2017 | 116.94 | 117.96 | 116.67 | 117.83 | 708,257 | +0.45(+0.38%) |
Jul 17, 2017 | 116.84 | 117.57 | 116.46 | 117.38 | 526,450 | +0.25(+0.22%) |
Jul 14, 2017 | 116.58 | 117.58 | 116.04 | 117.12 | 430,495 | +0.39(+0.34%) |
Jul 13, 2017 | 116.57 | 116.89 | 115.24 | 116.73 | 876,369 | +0.37(+0.32%) |
Jul 12, 2017 | 115.33 | 116.77 | 115.27 | 116.36 | 514,089 | +1.56(+1.36%) |
Jul 11, 2017 | 115.33 | 115.59 | 114.28 | 114.79 | 627,072 | -0.39(-0.34%) |
Jul 10, 2017 | 115.24 | 115.57 | 114.72 | 115.19 | 550,845 | -0.36(-0.32%) |
Jul 07, 2017 | 114.70 | 115.79 | 114.47 | 115.55 | 639,282 | +1.17(+1.02%) |
Jul 06, 2017 | 115.62 | 115.77 | 114.27 | 114.38 | 763,427 | -1.70(-1.46%) |
Jul 05, 2017 | 114.45 | 116.47 | 113.78 | 116.08 | 876,207 | +1.84(+1.61%) |
Jul 03, 2017 | 114.29 | 115.02 | 113.90 | 114.24 | 426,381 | +0.32(+0.28%) |
Jun 30, 2017 | 113.88 | 114.40 | 113.57 | 113.92 | 671,444 | +0.29(+0.26%) |
Jun 29, 2017 | 114.74 | 114.87 | 113.19 | 113.63 | 840,233 | -0.80(-0.70%) |
Jun 28, 2017 | 113.52 | 114.68 | 112.76 | 114.43 | 618,886 | +1.69(+1.49%) |
Jun 27, 2017 | 112.90 | 113.53 | 112.14 | 112.74 | 585,728 | -0.19(-0.17%) |
Jun 26, 2017 | 113.18 | 113.77 | 112.76 | 112.93 | 651,153 | +0.52(+0.47%) |
Jun 23, 2017 | 111.17 | 112.98 | 111.06 | 112.41 | 1,386,774 | +1.25(+1.13%) |
Jun 22, 2017 | 111.20 | 111.83 | 110.78 | 111.15 | 771,636 | -0.21(-0.18%) |
Jun 21, 2017 | 113.52 | 113.52 | 111.04 | 111.36 | 953,695 | -2.11(-1.86%) |
Jun 20, 2017 | 114.33 | 114.69 | 113.46 | 113.46 | 585,888 | -0.93(-0.81%) |
Jun 19, 2017 | 114.52 | 115.15 | 113.53 | 114.39 | 922,166 | -0.06(-0.06%) |
Jun 16, 2017 | 113.58 | 114.73 | 113.41 | 114.45 | 1,238,999 | +1.09(+0.97%) |
Jun 15, 2017 | 111.87 | 113.40 | 111.61 | 113.36 | 553,376 | +1.00(+0.89%) |
Jun 14, 2017 | 111.17 | 113.12 | 111.16 | 112.36 | 787,235 | +1.02(+0.92%) |
Jun 13, 2017 | 109.73 | 111.60 | 109.58 | 111.34 | 749,443 | +1.62(+1.48%) |
Jun 12, 2017 | 109.12 | 109.75 | 108.22 | 109.72 | 628,663 | +0.35(+0.32%) |
Jun 09, 2017 | 110.11 | 110.56 | 108.67 | 109.37 | 583,043 | -0.52(-0.48%) |
Jun 08, 2017 | 110.51 | 109.75 | 109.90 | 801,231 | -0.27(-0.25%) | |
Jun 07, 2017 | 110.46 | 110.58 | 109.61 | 110.17 | 722,569 | -0.09(-0.09%) |
Jun 06, 2017 | 110.80 | 110.82 | 109.92 | 110.26 | 761,430 | -1.02(-0.92%) |
Jun 05, 2017 | 111.34 | 111.83 | 111.06 | 111.28 | 544,276 | +0.04(+0.03%) |
Jun 02, 2017 | 111.46 | 111.83 | 110.67 | 111.24 | 636,395 | -0.17(-0.15%) |
Jun 01, 2017 | 111.01 | 111.41 | 109.94 | 111.41 | 745,555 | +0.52(+0.46%) |
May 31, 2017 | 109.54 | 110.95 | 108.89 | 110.90 | 1,110,854 | +1.58(+1.45%) |
May 30, 2017 | 109.45 | 109.97 | 109.09 | 109.31 | 603,989 | -0.33(-0.30%) |
May 26, 2017 | 109.11 | 109.75 | 108.84 | 109.64 | 479,554 | +0.53(+0.49%) |
May 25, 2017 | 108.28 | 109.46 | 107.95 | 109.11 | 631,028 | +1.39(+1.30%) |
May 24, 2017 | 107.73 | 108.38 | 107.56 | 107.71 | 815,434 | +0.15(+0.14%) |
May 23, 2017 | 107.68 | 107.84 | 107.18 | 107.56 | 413,082 | -0.08(-0.07%) |
May 22, 2017 | 107.65 | 108.21 | 107.39 | 107.64 | 578,808 | +0.21(+0.19%) |
May 19, 2017 | 106.38 | 107.81 | 106.12 | 107.43 | 790,067 | +1.27(+1.20%) |
May 18, 2017 | 105.76 | 106.71 | 105.61 | 106.16 | 972,336 | +0.77(+0.73%) |
May 17, 2017 | 107.52 | 106.84 | 105.02 | 105.39 | 1,262,681 | -2.13(-1.98%) |
May 16, 2017 | 108.34 | 108.56 | 107.13 | 107.52 | 1,052,432 | -0.82(-0.76%) |
May 15, 2017 | 106.84 | 109.05 | 106.33 | 108.34 | 1,252,600 | +1.25(+1.17%) |
May 12, 2017 | 107.75 | 108.23 | 106.60 | 107.09 | 829,109 | -0.75(-0.69%) |
May 11, 2017 | 108.44 | 108.79 | 106.95 | 107.84 | 843,233 | -0.97(-0.89%) |
May 10, 2017 | 108.67 | 109.66 | 107.80 | 108.81 | 636,813 | -0.09(-0.09%) |
May 09, 2017 | 108.94 | 109.55 | 108.72 | 108.90 | 782,450 | +0.03(+0.03%) |
May 08, 2017 | 110.12 | 110.19 | 108.53 | 108.87 | 816,687 | -1.45(-1.31%) |
May 05, 2017 | 111.87 | 111.96 | 108.74 | 110.32 | 1,252,183 | -1.09(-0.98%) |
May 04, 2017 | 110.84 | 111.85 | 110.57 | 111.41 | 1,291,683 | +0.70(+0.63%) |
May 03, 2017 | 110.80 | 110.88 | 110.14 | 110.71 | 658,520 | -0.19(-0.17%) |
May 02, 2017 | 110.13 | 111.30 | 109.92 | 110.90 | 934,863 | +0.89(+0.81%) |
May 01, 2017 | 110.39 | 111.19 | 109.68 | 110.01 | 859,714 | -0.39(-0.36%) |
Apr 28, 2017 | 111.28 | 111.35 | 110.31 | 110.40 | 717,019 | -1.04(-0.93%) |
Apr 27, 2017 | 111.04 | 111.66 | 110.87 | 111.44 | 446,810 | +0.63(+0.57%) |
Apr 26, 2017 | 110.08 | 111.12 | 110.08 | 110.80 | 608,229 | +0.63(+0.58%) |
Apr 25, 2017 | 108.95 | 110.93 | 108.77 | 110.17 | 882,568 | +0.34(+0.31%) |
Apr 24, 2017 | 108.81 | 110.22 | 108.66 | 109.83 | 1,175,710 | +2.50(+2.33%) |
Apr 21, 2017 | 107.67 | 108.07 | 106.63 | 107.32 | 731,762 | -0.32(-0.29%) |
Apr 20, 2017 | 107.03 | 108.15 | 106.81 | 107.64 | 604,001 | +0.91(+0.86%) |
Apr 19, 2017 | 106.77 | 107.21 | 106.51 | 106.73 | 596,784 | +0.22(+0.21%) |
Apr 18, 2017 | 106.25 | 107.07 | 105.71 | 106.50 | 726,368 | -0.12(-0.11%) |
Apr 17, 2017 | 105.57 | 106.76 | 105.30 | 106.62 | 760,427 | +1.72(+1.64%) |
Apr 13, 2017 | 105.16 | 105.95 | 104.89 | 104.91 | 551,935 | -0.51(-0.49%) |
Apr 12, 2017 | 105.10 | 105.76 | 104.45 | 105.42 | 802,417 | -0.37(-0.35%) |
Apr 11, 2017 | 105.02 | 105.80 | 104.94 | 105.79 | 720,854 | +0.41(+0.39%) |
Apr 10, 2017 | 105.71 | 105.90 | 105.05 | 105.38 | 631,805 | -0.32(-0.30%) |
Apr 07, 2017 | 105.35 | 106.35 | 105.35 | 105.70 | 936,404 | -0.06(-0.05%) |
Apr 06, 2017 | 105.36 | 106.07 | 104.50 | 105.76 | 1,003,662 | +0.25(+0.24%) |
Apr 05, 2017 | 104.46 | 106.44 | 104.04 | 105.50 | 1,624,075 | +1.58(+1.52%) |
Apr 04, 2017 | 104.06 | 104.27 | 103.41 | 103.93 | 706,932 | -0.48(-0.46%) |
Apr 03, 2017 | 104.64 | 105.60 | 103.51 | 104.41 | 1,104,787 | -0.13(-0.12%) |
Mar 31, 2017 | 103.72 | 105.16 | 103.50 | 104.54 | 952,462 | +0.39(+0.38%) |
Mar 30, 2017 | 103.94 | 104.43 | 103.42 | 104.15 | 919,210 | +0.16(+0.15%) |
Mar 29, 2017 | 103.49 | 104.23 | 102.90 | 103.99 | 1,144,887 | +0.18(+0.17%) |
Mar 28, 2017 | 103.85 | 104.26 | 103.46 | 103.82 | 981,594 | -0.14(-0.13%) |
Mar 27, 2017 | 103.63 | 104.62 | 103.40 | 103.96 | 701,543 | -0.99(-0.94%) |
Mar 24, 2017 | 104.91 | 105.89 | 104.56 | 104.94 | 972,223 | +0.28(+0.27%) |
Mar 23, 2017 | 103.73 | 105.39 | 103.61 | 104.67 | 1,042,174 | +0.97(+0.94%) |
Mar 22, 2017 | 103.42 | 103.79 | 102.74 | 103.69 | 1,134,928 | +0.23(+0.23%) |
Mar 21, 2017 | 105.30 | 105.54 | 103.16 | 103.46 | 898,587 | -1.29(-1.23%) |
Mar 20, 2017 | 104.41 | 105.50 | 104.19 | 104.75 | 693,569 | +0.30(+0.29%) |
Mar 17, 2017 | 106.01 | 106.14 | 104.43 | 104.45 | 1,037,138 | -1.49(-1.41%) |
Mar 16, 2017 | 105.45 | 106.19 | 105.39 | 105.94 | 820,120 | +0.61(+0.58%) |
Mar 15, 2017 | 105.17 | 105.72 | 104.47 | 105.34 | 907,468 | +0.73(+0.70%) |
Mar 14, 2017 | 104.51 | 104.82 | 103.97 | 104.61 | 649,356 | -0.04(-0.04%) |
Mar 13, 2017 | 104.57 | 104.97 | 103.99 | 104.65 | 1,030,796 | +0.20(+0.20%) |
Mar 10, 2017 | 105.27 | 105.38 | 104.35 | 104.44 | 1,083,421 | -0.51(-0.49%) |
Mar 09, 2017 | 105.43 | 105.44 | 104.63 | 104.95 | 926,995 | -0.19(-0.18%) |
Mar 08, 2017 | 105.22 | 105.58 | 104.81 | 105.14 | 1,005,466 | +0.02(+0.02%) |
Mar 07, 2017 | 104.39 | 105.44 | 104.39 | 105.12 | 790,597 | +0.36(+0.35%) |
Mar 06, 2017 | 104.30 | 105.17 | 104.15 | 104.76 | 786,192 | -0.33(-0.31%) |
Mar 03, 2017 | 104.94 | 105.33 | 104.66 | 105.08 | 873,337 | +0.14(+0.13%) |
Mar 02, 2017 | 105.07 | 105.23 | 104.44 | 104.94 | 932,877 | -0.68(-0.64%) |
Mar 01, 2017 | 105.11 | 105.92 | 104.80 | 105.63 | 1,295,357 | +1.71(+1.64%) |
Feb 28, 2017 | 104.42 | 104.80 | 103.59 | 103.92 | 1,486,885 | -0.63(-0.61%) |
Feb 27, 2017 | 105.71 | 105.71 | 103.36 | 104.55 | 2,098,869 | -1.16(-1.09%) |
Feb 24, 2017 | 105.22 | 105.71 | 103.71 | 105.71 | 990,015 | +0.06(+0.05%) |
Feb 23, 2017 | 106.13 | 106.39 | 105.12 | 105.65 | 1,197,613 | -0.31(-0.29%) |
Feb 22, 2017 | 104.91 | 106.40 | 104.91 | 105.96 | 1,582,896 | +0.64(+0.61%) |
Feb 21, 2017 | 104.64 | 105.57 | 104.12 | 105.32 | 2,004,876 | -0.03(-0.03%) |
Feb 17, 2017 | 105.35 | 105.35 | 105.35 | 0 | +2.50(+2.43%) | |
Feb 16, 2017 | 102.58 | 102.98 | 101.96 | 102.84 | 1,105,590 | +0.34(+0.34%) |
Feb 15, 2017 | 101.73 | 102.68 | 101.71 | 102.50 | 708,844 | +0.91(+0.89%) |
Feb 14, 2017 | 100.65 | 101.59 | 100.53 | 101.59 | 797,255 | +0.21(+0.21%) |
Feb 13, 2017 | 101.04 | 101.51 | 100.63 | 101.38 | 623,746 | +0.96(+0.95%) |
Feb 10, 2017 | 99.96 | 100.71 | 99.74 | 100.42 | 746,208 | +0.39(+0.39%) |
Feb 09, 2017 | 99.84 | 100.10 | 99.19 | 100.03 | 841,473 | +0.71(+0.71%) |
Feb 08, 2017 | 99.63 | 99.92 | 99.01 | 99.33 | 1,070,532 | -0.22(-0.22%) |
Feb 07, 2017 | 100.29 | 101.88 | 99.42 | 99.55 | 1,987,070 | +0.28(+0.28%) |
Feb 06, 2017 | 98.15 | 99.48 | 98.15 | 99.27 | 1,111,389 | +0.55(+0.56%) |
Feb 03, 2017 | 97.62 | 99.15 | 97.55 | 98.72 | 1,141,933 | +1.63(+1.68%) |
Feb 02, 2017 | 91.36 | 97.24 | 91.36 | 97.09 | 859,021 | +0.81(+0.84%) |
Feb 01, 2017 | 96.67 | 96.82 | 95.81 | 96.29 | 1,454,423 | -0.11(-0.12%) |
Jan 31, 2017 | 96.25 | 96.51 | 95.73 | 96.40 | 1,125,640 | -0.08(-0.09%) |
Jan 30, 2017 | 96.69 | 96.69 | 95.89 | 96.48 | 1,156,366 | -0.20(-0.21%) |
Jan 27, 2017 | 96.82 | 96.94 | 96.29 | 96.69 | 850,030 | -0.08(-0.09%) |
Jan 26, 2017 | 96.35 | 97.29 | 96.35 | 96.77 | 1,458,125 | +0.32(+0.33%) |
Jan 25, 2017 | 95.58 | 96.69 | 95.08 | 96.45 | 1,435,357 | +1.66(+1.75%) |
Jan 24, 2017 | 94.78 | 95.26 | 94.16 | 94.80 | 1,117,636 | +0.17(+0.18%) |
Jan 23, 2017 | 93.70 | 94.71 | 93.60 | 94.63 | 1,422,422 | +0.70(+0.74%) |
Jan 20, 2017 | 93.38 | 94.07 | 93.11 | 93.93 | 1,604,044 | +0.99(+1.06%) |
Jan 19, 2017 | 92.11 | 93.24 | 92.11 | 92.95 | 1,887,767 | +0.59(+0.63%) |
Jan 18, 2017 | 92.64 | 92.70 | 91.02 | 92.36 | 1,336,185 | +0.17(+0.18%) |
Jan 17, 2017 | 90.29 | 93.68 | 90.18 | 92.19 | 2,074,438 | +2.04(+2.26%) |
Jan 13, 2017 | 90.16 | 90.16 | 90.16 | 0 | +0.43(+0.48%) | |
Jan 12, 2017 | 87.89 | 90.37 | 87.28 | 89.73 | 1,583,703 | +1.38(+1.56%) |
Jan 11, 2017 | 87.81 | 88.69 | 87.68 | 88.35 | 1,206,864 | +0.33(+0.37%) |
Jan 10, 2017 | 87.88 | 88.80 | 86.97 | 88.03 | 1,530,386 | -2.04(-2.26%) |
Jan 09, 2017 | 91.10 | 91.43 | 90.03 | 90.06 | 733,688 | -1.34(-1.46%) |
Jan 06, 2017 | 91.14 | 91.83 | 91.09 | 91.40 | 1,145,617 | +0.41(+0.45%) |
Jan 05, 2017 | 90.01 | 91.09 | 89.92 | 90.99 | 1,370,661 | +0.72(+0.79%) |
Jan 04, 2017 | 88.85 | 90.42 | 88.65 | 90.28 | 924,740 | +1.51(+1.70%) |
Jan 03, 2017 | 88.34 | 89.85 | 88.10 | 88.77 | 1,270,408 | +1.12(+1.27%) |
Dec 30, 2016 | 87.66 | 87.66 | 87.66 | 0 | -0.02(-0.02%) | |
Dec 29, 2016 | 88.15 | 88.44 | 87.65 | 87.68 | 577,134 | -0.37(-0.42%) |
Dec 28, 2016 | 89.03 | 89.29 | 88.01 | 88.05 | 655,035 | -0.94(-1.06%) |
Dec 27, 2016 | 89.09 | 89.21 | 88.70 | 88.99 | 397,115 | +0.26(+0.29%) |
Dec 23, 2016 | 88.73 | 88.73 | 88.73 | 0 | -0.41(-0.46%) | |
Dec 22, 2016 | 89.68 | 89.89 | 88.75 | 89.13 | 919,081 | -0.59(-0.65%) |
Dec 21, 2016 | 89.80 | 90.26 | 89.39 | 89.72 | 807,175 | -0.24(-0.27%) |
Dec 20, 2016 | 89.89 | 90.16 | 89.52 | 89.96 | 684,371 | +0.77(+0.87%) |
Dec 19, 2016 | 89.70 | 90.22 | 88.44 | 89.19 | 1,303,148 | -0.51(-0.57%) |
Dec 16, 2016 | 90.10 | 90.44 | 89.55 | 89.70 | 1,751,829 | -0.27(-0.30%) |
Dec 15, 2016 | 90.93 | 91.60 | 89.86 | 89.97 | 1,381,094 | -0.64(-0.71%) |
Dec 14, 2016 | 92.23 | 93.24 | 90.43 | 90.61 | 872,000 | -1.91(-2.06%) |
Dec 13, 2016 | 91.49 | 92.73 | 90.22 | 92.52 | 713,069 | +1.14(+1.25%) |
Dec 12, 2016 | 92.34 | 92.71 | 91.22 | 91.38 | 880,941 | -1.39(-1.50%) |
Dec 09, 2016 | 91.12 | 93.16 | 90.88 | 92.77 | 1,028,509 | +1.58(+1.73%) |
Dec 08, 2016 | 90.94 | 91.70 | 90.46 | 91.19 | 1,236,819 | +0.16(+0.17%) |
Dec 07, 2016 | 90.36 | 91.53 | 89.66 | 91.03 | 2,174,779 | +0.92(+1.02%) |
Dec 06, 2016 | 90.46 | 90.61 | 89.34 | 90.11 | 1,384,009 | +0.07(+0.08%) |
Dec 05, 2016 | 91.49 | 91.82 | 89.92 | 90.04 | 1,366,052 | -0.73(-0.81%) |
Dec 02, 2016 | 90.31 | 91.11 | 89.47 | 90.77 | 1,133,246 | +0.34(+0.38%) |