Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 138.48 | 136.29 | 136.67 | 543,974 | -1.07(-0.78%) | |
Jul 28, 2017 | 137.64 | 138.31 | 137.06 | 137.74 | 432,184 | -0.53(-0.38%) |
Jul 27, 2017 | 140.83 | 141.01 | 136.62 | 138.27 | 1,013,741 | -2.14(-1.52%) |
Jul 26, 2017 | 140.12 | 141.01 | 139.62 | 140.41 | 718,560 | +1.53(+1.10%) |
Jul 25, 2017 | 138.72 | 139.22 | 137.45 | 138.88 | 431,101 | -0.12(-0.09%) |
Jul 24, 2017 | 139.63 | 139.63 | 138.75 | 139.01 | 434,688 | -0.42(-0.30%) |
Jul 21, 2017 | 139.70 | 139.70 | 138.74 | 139.42 | 352,705 | -1.20(-0.85%) |
Jul 20, 2017 | 140.27 | 140.81 | 139.18 | 140.62 | 547,414 | +0.41(+0.29%) |
Jul 19, 2017 | 139.73 | 140.25 | 139.26 | 140.21 | 505,634 | +1.28(+0.92%) |
Jul 18, 2017 | 137.68 | 138.96 | 137.16 | 138.93 | 364,662 | +0.43(+0.31%) |
Jul 17, 2017 | 139.54 | 139.59 | 138.04 | 138.50 | 248,567 | -0.57(-0.41%) |
Jul 14, 2017 | 137.98 | 139.15 | 137.66 | 139.07 | 442,589 | +1.84(+1.34%) |
Jul 13, 2017 | 137.81 | 138.70 | 136.82 | 137.23 | 549,460 | -0.43(-0.31%) |
Jul 12, 2017 | 136.85 | 137.96 | 136.37 | 137.66 | 601,585 | +2.17(+1.60%) |
Jul 11, 2017 | 134.02 | 135.55 | 133.94 | 135.49 | 346,083 | +1.12(+0.83%) |
Jul 10, 2017 | 133.35 | 134.72 | 132.51 | 134.38 | 350,718 | +1.53(+1.15%) |
Jul 07, 2017 | 131.27 | 133.37 | 131.27 | 132.84 | 1,209,591 | +2.20(+1.69%) |
Jul 06, 2017 | 130.00 | 131.71 | 129.51 | 130.64 | 739,560 | -0.58(-0.44%) |
Jul 05, 2017 | 129.00 | 131.38 | 129.00 | 131.21 | 687,639 | +2.63(+2.05%) |
Jul 03, 2017 | 131.42 | 131.59 | 128.53 | 128.58 | 635,129 | -1.78(-1.37%) |
Jun 30, 2017 | 131.49 | 132.02 | 129.80 | 130.37 | 535,115 | -0.72(-0.55%) |
Jun 29, 2017 | 133.89 | 133.89 | 129.29 | 131.08 | 1,057,245 | -3.35(-2.49%) |
Jun 28, 2017 | 132.91 | 134.58 | 131.63 | 134.43 | 819,287 | +2.29(+1.73%) |
Jun 27, 2017 | 135.29 | 135.29 | 132.09 | 132.14 | 688,829 | -3.63(-2.67%) |
Jun 26, 2017 | 137.73 | 138.47 | 135.05 | 135.77 | 676,605 | -1.18(-0.86%) |
Jun 23, 2017 | 137.72 | 136.95 | 349,685 | +0.41(+0.30%) | ||
Jun 22, 2017 | 136.82 | 137.15 | 135.89 | 136.54 | 467,104 | -0.31(-0.23%) |
Jun 21, 2017 | 135.92 | 136.92 | 135.42 | 136.85 | 498,406 | +1.57(+1.16%) |
Jun 20, 2017 | 137.55 | 137.72 | 135.26 | 135.29 | 428,709 | -1.54(-1.12%) |
Jun 19, 2017 | 135.76 | 137.05 | 135.65 | 136.83 | 523,098 | +2.55(+1.90%) |
Jun 16, 2017 | 135.17 | 135.83 | 133.86 | 134.28 | 571,034 | -0.54(-0.40%) |
Jun 15, 2017 | 133.62 | 135.23 | 133.44 | 134.81 | 1,269,187 | -1.08(-0.79%) |
Jun 14, 2017 | 137.89 | 137.89 | 134.38 | 135.89 | 759,268 | -1.44(-1.05%) |
Jun 13, 2017 | 138.48 | 138.67 | 135.65 | 137.33 | 1,155,930 | +0.93(+0.68%) |
Jun 12, 2017 | 135.47 | 136.90 | 132.47 | 136.40 | 1,896,440 | -0.79(-0.57%) |
Jun 09, 2017 | 144.26 | 144.66 | 134.42 | 137.19 | 1,834,201 | -6.02(-4.20%) |
Jun 08, 2017 | 141.78 | 143.26 | 140.56 | 143.21 | 581,252 | +2.57(+1.83%) |
Jun 07, 2017 | 140.30 | 141.20 | 139.93 | 140.64 | 453,753 | +1.04(+0.74%) |
Jun 06, 2017 | 138.63 | 140.56 | 138.42 | 139.60 | 445,844 | +0.46(+0.33%) |
Jun 05, 2017 | 138.77 | 139.89 | 138.71 | 139.15 | 354,551 | +0.33(+0.24%) |
Jun 02, 2017 | 138.28 | 138.98 | 137.25 | 138.81 | 466,241 | +1.40(+1.02%) |
Jun 01, 2017 | 137.80 | 137.80 | 136.63 | 137.41 | 382,116 | +0.14(+0.10%) |
May 31, 2017 | 138.27 | 138.55 | 136.61 | 137.27 | 576,907 | -0.02(-0.01%) |
May 30, 2017 | 136.37 | 137.62 | 136.22 | 137.29 | 417,769 | +0.91(+0.67%) |
May 26, 2017 | 135.65 | 136.45 | 134.87 | 136.38 | 283,753 | +0.62(+0.46%) |
May 25, 2017 | 135.48 | 136.24 | 134.89 | 135.76 | 364,221 | +0.69(+0.51%) |
May 24, 2017 | 135.10 | 135.32 | 134.45 | 135.07 | 366,067 | +0.87(+0.65%) |
May 23, 2017 | 134.86 | 134.87 | 133.17 | 134.20 | 273,143 | -0.54(-0.40%) |
May 22, 2017 | 134.15 | 134.80 | 133.84 | 134.74 | 718,744 | +1.46(+1.09%) |
May 19, 2017 | 133.06 | 133.75 | 132.94 | 133.28 | 963,562 | +1.46(+1.10%) |
May 18, 2017 | 129.47 | 132.20 | 129.08 | 131.83 | 755,991 | +2.41(+1.86%) |
May 17, 2017 | 133.66 | 133.93 | 129.31 | 129.42 | 1,111,100 | -5.83(-4.31%) |
May 16, 2017 | 133.96 | 135.31 | 133.34 | 135.25 | 383,531 | +1.91(+1.43%) |
May 15, 2017 | 131.87 | 133.42 | 131.48 | 133.34 | 403,581 | +2.03(+1.55%) |
May 12, 2017 | 131.11 | 131.47 | 130.56 | 131.31 | 205,987 | +0.37(+0.28%) |
May 11, 2017 | 130.36 | 131.54 | 129.30 | 130.94 | 751,452 | +0.47(+0.36%) |
May 10, 2017 | 129.33 | 130.71 | 129.29 | 130.46 | 899,690 | +2.71(+2.12%) |
May 09, 2017 | 126.68 | 128.13 | 126.50 | 127.76 | 460,316 | +1.25(+0.99%) |
May 08, 2017 | 126.94 | 127.17 | 126.26 | 126.50 | 288,118 | -0.50(-0.39%) |
May 05, 2017 | 126.84 | 127.00 | 125.82 | 127.00 | 324,213 | +0.50(+0.40%) |
May 04, 2017 | 127.03 | 127.03 | 125.97 | 126.50 | 438,273 | -0.09(-0.07%) |
May 03, 2017 | 125.49 | 126.78 | 125.46 | 126.60 | 411,395 | +0.44(+0.35%) |
May 02, 2017 | 127.17 | 127.17 | 125.51 | 126.16 | 1,219,200 | -1.34(-1.05%) |
May 01, 2017 | 126.56 | 127.54 | 125.93 | 127.50 | 742,290 | +1.25(+0.99%) |
Apr 28, 2017 | 128.14 | 128.14 | 125.92 | 126.25 | 1,126,106 | -2.19(-1.70%) |
Apr 27, 2017 | 127.57 | 128.62 | 127.32 | 128.44 | 395,039 | +1.78(+1.41%) |
Apr 26, 2017 | 127.53 | 127.77 | 126.19 | 126.66 | 1,259,226 | -1.05(-0.82%) |
Apr 25, 2017 | 127.90 | 126.73 | 127.71 | 456,519 | +1.29(+1.02%) | |
Apr 24, 2017 | 126.46 | 126.83 | 125.97 | 126.42 | 532,685 | +1.79(+1.44%) |
Apr 21, 2017 | 124.75 | 124.85 | 123.58 | 124.63 | 690,840 | -0.53(-0.42%) |
Apr 20, 2017 | 124.12 | 125.38 | 123.51 | 125.16 | 600,021 | +1.95(+1.58%) |
Apr 19, 2017 | 123.57 | 124.33 | 123.03 | 123.21 | 611,469 | +0.64(+0.52%) |
Apr 18, 2017 | 121.33 | 122.64 | 121.24 | 122.57 | 476,423 | +0.56(+0.46%) |
Apr 17, 2017 | 120.97 | 122.07 | 120.97 | 122.00 | 477,952 | +1.50(+1.25%) |
Apr 13, 2017 | 120.58 | 122.33 | 120.46 | 120.50 | 470,503 | -0.81(-0.67%) |
Apr 12, 2017 | 123.09 | 123.26 | 121.02 | 121.31 | 612,545 | -2.12(-1.72%) |
Apr 11, 2017 | 123.82 | 123.86 | 121.59 | 123.43 | 575,729 | -1.00(-0.81%) |
Apr 10, 2017 | 125.41 | 125.53 | 124.14 | 124.44 | 291,236 | -0.97(-0.77%) |
Apr 07, 2017 | 124.91 | 125.78 | 124.56 | 125.40 | 272,112 | +0.54(+0.43%) |
Apr 06, 2017 | 124.58 | 125.14 | 123.59 | 124.86 | 418,806 | +0.19(+0.16%) |
Apr 05, 2017 | 125.90 | 126.75 | 124.58 | 124.67 | 452,570 | -0.87(-0.69%) |
Apr 04, 2017 | 125.38 | 126.36 | 125.18 | 125.54 | 491,179 | -0.63(-0.50%) |
Apr 03, 2017 | 127.03 | 127.34 | 125.35 | 126.17 | 777,976 | -0.81(-0.64%) |
Mar 31, 2017 | 127.10 | 127.61 | 126.57 | 126.98 | 221,557 | +0.01(+0.01%) |
Mar 30, 2017 | 126.38 | 127.25 | 126.19 | 126.97 | 298,655 | +0.65(+0.51%) |
Mar 29, 2017 | 126.68 | 126.68 | 125.94 | 126.32 | 382,623 | -0.31(-0.24%) |
Mar 28, 2017 | 126.48 | 127.12 | 125.86 | 126.62 | 305,980 | +0.40(+0.32%) |
Mar 27, 2017 | 124.83 | 126.52 | 124.31 | 126.22 | 521,091 | +0.18(+0.15%) |
Mar 24, 2017 | 126.72 | 127.61 | 125.56 | 126.04 | 573,532 | +0.91(+0.73%) |
Mar 23, 2017 | 125.39 | 125.67 | 124.77 | 125.13 | 551,888 | -0.28(-0.22%) |
Mar 22, 2017 | 124.21 | 125.54 | 123.78 | 125.41 | 603,959 | +1.31(+1.06%) |
Mar 21, 2017 | 127.39 | 127.64 | 123.85 | 124.09 | 707,149 | -2.98(-2.34%) |
Mar 20, 2017 | 126.46 | 127.50 | 126.03 | 127.07 | 410,069 | +0.93(+0.74%) |
Mar 17, 2017 | 126.31 | 126.31 | 125.74 | 126.14 | 660,149 | +0.26(+0.21%) |
Mar 16, 2017 | 126.41 | 126.44 | 125.64 | 125.88 | 336,049 | -0.13(-0.10%) |
Mar 15, 2017 | 125.17 | 126.24 | 124.57 | 126.01 | 399,234 | +0.99(+0.79%) |
Mar 14, 2017 | 125.05 | 125.15 | 123.99 | 125.02 | 384,363 | -0.37(-0.30%) |
Mar 13, 2017 | 124.83 | 125.43 | 124.59 | 125.39 | 413,491 | +0.94(+0.75%) |
Mar 10, 2017 | 123.78 | 124.71 | 123.78 | 124.45 | 769,731 | +1.41(+1.14%) |
Mar 09, 2017 | 122.73 | 123.25 | 122.08 | 123.05 | 367,737 | +0.24(+0.20%) |
Mar 08, 2017 | 123.02 | 123.82 | 122.56 | 122.81 | 633,082 | +0.29(+0.23%) |
Mar 07, 2017 | 122.04 | 123.32 | 121.67 | 122.52 | 585,332 | +0.27(+0.22%) |
Mar 06, 2017 | 121.84 | 122.46 | 120.83 | 122.25 | 575,939 | +0.06(+0.05%) |
Mar 03, 2017 | 122.39 | 122.39 | 121.47 | 122.19 | 464,811 | -0.06(-0.05%) |
Mar 02, 2017 | 123.81 | 124.11 | 122.12 | 122.25 | 464,932 | -1.27(-1.03%) |
Mar 01, 2017 | 123.08 | 123.68 | 121.90 | 123.52 | 474,401 | +1.90(+1.56%) |
Feb 28, 2017 | 123.42 | 123.42 | 121.37 | 121.62 | 464,668 | -1.57(-1.28%) |
Feb 27, 2017 | 122.09 | 123.24 | 121.83 | 123.19 | 1,318,493 | +1.17(+0.96%) |
Feb 24, 2017 | 120.16 | 122.05 | 119.72 | 122.03 | 565,827 | -0.08(-0.07%) |
Feb 23, 2017 | 123.98 | 123.98 | 121.31 | 122.11 | 640,661 | -2.02(-1.62%) |
Feb 22, 2017 | 123.86 | 124.29 | 123.63 | 124.13 | 243,140 | +0.03(+0.02%) |
Feb 21, 2017 | 122.79 | 124.15 | 122.79 | 124.10 | 724,523 | +1.73(+1.41%) |
Feb 17, 2017 | 122.37 | 122.37 | 122.37 | 0 | +0.63(+0.52%) | |
Feb 16, 2017 | 121.68 | 121.91 | 120.96 | 121.74 | 335,278 | +0.20(+0.16%) |
Feb 15, 2017 | 120.95 | 121.67 | 120.33 | 121.55 | 253,597 | +0.93(+0.77%) |
Feb 14, 2017 | 120.99 | 120.99 | 119.86 | 120.61 | 219,191 | -0.33(-0.28%) |
Feb 13, 2017 | 121.03 | 121.75 | 120.76 | 120.95 | 334,841 | +0.25(+0.21%) |
Feb 10, 2017 | 121.58 | 121.59 | 119.52 | 120.70 | 559,017 | -0.07(-0.06%) |
Feb 09, 2017 | 121.77 | 122.17 | 120.62 | 120.77 | 488,929 | -1.06(-0.87%) |
Feb 08, 2017 | 121.96 | 122.31 | 121.20 | 121.83 | 278,027 | +0.23(+0.19%) |
Feb 07, 2017 | 121.86 | 122.06 | 120.97 | 121.60 | 214,320 | +0.44(+0.37%) |
Feb 06, 2017 | 120.97 | 121.25 | 120.22 | 121.16 | 332,601 | +0.43(+0.35%) |
Feb 03, 2017 | 120.79 | 120.95 | 120.33 | 120.73 | 313,272 | +0.62(+0.52%) |
Feb 02, 2017 | 119.34 | 120.48 | 118.77 | 120.11 | 510,169 | -0.06(-0.05%) |
Feb 01, 2017 | 119.57 | 120.22 | 118.97 | 120.17 | 645,762 | +1.88(+1.59%) |
Jan 31, 2017 | 119.16 | 119.23 | 117.56 | 118.29 | 524,207 | -1.55(-1.30%) |
Jan 30, 2017 | 119.90 | 119.90 | 118.35 | 119.84 | 546,741 | -0.60(-0.50%) |
Jan 27, 2017 | 119.58 | 120.48 | 119.58 | 120.45 | 352,191 | +1.48(+1.24%) |
Jan 26, 2017 | 119.87 | 119.87 | 118.45 | 118.97 | 455,099 | -0.68(-0.56%) |
Jan 25, 2017 | 119.48 | 119.92 | 118.54 | 119.64 | 729,850 | +1.75(+1.48%) |
Jan 24, 2017 | 116.14 | 118.11 | 115.99 | 117.89 | 1,345,393 | +2.24(+1.94%) |
Jan 23, 2017 | 115.93 | 116.18 | 114.76 | 115.65 | 379,689 | -0.71(-0.61%) |
Jan 20, 2017 | 116.05 | 117.08 | 115.91 | 116.37 | 695,391 | +1.48(+1.29%) |
Jan 19, 2017 | 115.23 | 116.18 | 114.81 | 114.89 | 982,760 | -0.52(-0.45%) |
Jan 18, 2017 | 113.99 | 115.48 | 113.88 | 115.40 | 416,657 | +1.55(+1.36%) |
Jan 17, 2017 | 115.28 | 115.36 | 113.47 | 113.85 | 393,624 | -1.86(-1.61%) |
Jan 13, 2017 | 115.71 | 115.71 | 115.71 | 0 | +0.75(+0.65%) | |
Jan 12, 2017 | 115.30 | 115.60 | 113.22 | 114.96 | 488,075 | -0.97(-0.84%) |
Jan 11, 2017 | 115.65 | 115.95 | 115.09 | 115.93 | 587,407 | +0.40(+0.34%) |
Jan 10, 2017 | 115.06 | 115.80 | 114.91 | 115.53 | 248,929 | +0.56(+0.48%) |
Jan 09, 2017 | 114.17 | 115.44 | 114.10 | 114.98 | 318,407 | +1.20(+1.06%) |
Jan 06, 2017 | 113.16 | 114.10 | 112.44 | 113.78 | 315,252 | +0.90(+0.79%) |
Jan 05, 2017 | 113.92 | 114.52 | 112.67 | 112.88 | 339,349 | -0.97(-0.85%) |
Jan 04, 2017 | 114.10 | 114.41 | 113.32 | 113.85 | 487,888 | +0.31(+0.28%) |
Jan 03, 2017 | 113.92 | 115.16 | 112.56 | 113.53 | 956,271 | +0.00(+0.00%) |
Dec 30, 2016 | 113.53 | 113.53 | 113.53 | 0 | -1.79(-1.55%) | |
Dec 29, 2016 | 114.81 | 115.32 | 114.11 | 115.32 | 377,153 | -0.02(-0.02%) |
Dec 28, 2016 | 118.24 | 118.34 | 115.28 | 115.34 | 626,369 | -2.23(-1.90%) |
Dec 27, 2016 | 116.37 | 117.75 | 116.31 | 117.57 | 507,505 | +1.43(+1.23%) |
Dec 23, 2016 | 116.14 | 116.14 | 116.14 | 0 | +0.59(+0.51%) | |
Dec 22, 2016 | 116.25 | 116.28 | 115.11 | 115.54 | 313,301 | +0.56(+0.48%) |
Dec 21, 2016 | 115.23 | 115.51 | 114.80 | 114.99 | 283,600 | +0.00(+0.00%) |
Dec 20, 2016 | 115.04 | 115.21 | 114.49 | 114.99 | 778,853 | +1.09(+0.96%) |
Dec 19, 2016 | 113.08 | 114.33 | 112.94 | 113.90 | 449,818 | +1.12(+0.99%) |
Dec 16, 2016 | 114.61 | 114.84 | 112.27 | 112.78 | 532,344 | -1.15(-1.01%) |
Dec 15, 2016 | 112.49 | 114.42 | 112.29 | 113.94 | 802,149 | +1.91(+1.71%) |
Dec 14, 2016 | 112.17 | 112.75 | 111.64 | 112.03 | 718,501 | -0.10(-0.09%) |
Dec 13, 2016 | 111.22 | 112.86 | 111.07 | 112.13 | 362,646 | +1.29(+1.17%) |
Dec 12, 2016 | 111.27 | 111.46 | 109.95 | 110.83 | 756,095 | -0.88(-0.79%) |
Dec 09, 2016 | 112.99 | 113.19 | 110.93 | 111.71 | 362,737 | -0.38(-0.34%) |
Dec 08, 2016 | 111.42 | 112.75 | 111.28 | 112.09 | 456,041 | +0.97(+0.87%) |
Dec 07, 2016 | 108.81 | 111.39 | 108.45 | 111.12 | 469,637 | +2.24(+2.06%) |
Dec 06, 2016 | 107.70 | 109.00 | 107.70 | 108.88 | 525,441 | +1.49(+1.38%) |
Dec 05, 2016 | 107.02 | 107.73 | 106.32 | 107.39 | 404,656 | +1.29(+1.22%) |
Dec 02, 2016 | 104.66 | 106.28 | 104.30 | 106.10 | 1,082,318 | +1.29(+1.23%) |
Dec 01, 2016 | 110.11 | 110.11 | 104.18 | 104.81 | 1,259,802 | -5.38(-4.88%) |
Nov 30, 2016 | 110.77 | 111.06 | 110.14 | 110.19 | 213,768 | -0.64(-0.57%) |
Nov 29, 2016 | 110.94 | 111.48 | 110.30 | 110.83 | 423,453 | -0.20(-0.18%) |
Nov 28, 2016 | 111.09 | 111.54 | 110.84 | 111.03 | 238,885 | -0.33(-0.30%) |
Nov 25, 2016 | 111.37 | 111.42 | 110.88 | 111.36 | 148,805 | +0.19(+0.17%) |
Nov 23, 2016 | 111.17 | 111.17 | 111.17 | 0 | +0.14(+0.13%) | |
Nov 22, 2016 | 110.44 | 111.13 | 110.34 | 111.03 | 512,366 | +1.17(+1.07%) |
Nov 21, 2016 | 109.46 | 110.02 | 109.08 | 109.86 | 411,853 | +0.73(+0.67%) |
Nov 18, 2016 | 108.02 | 109.27 | 108.02 | 109.13 | 384,422 | +0.78(+0.72%) |
Nov 17, 2016 | 107.59 | 108.88 | 106.95 | 108.34 | 391,671 | +1.15(+1.08%) |
Nov 16, 2016 | 105.79 | 107.28 | 105.76 | 107.19 | 437,799 | +1.22(+1.15%) |
Nov 15, 2016 | 104.45 | 106.25 | 104.20 | 105.97 | 511,004 | +1.95(+1.87%) |
Nov 14, 2016 | 105.08 | 105.09 | 103.75 | 104.02 | 483,989 | -0.54(-0.52%) |
Nov 11, 2016 | 101.85 | 104.73 | 101.85 | 104.57 | 937,294 | +3.86(+3.83%) |
Nov 10, 2016 | 103.53 | 104.21 | 101.11 | 100.71 | 2,408,411 | -2.22(-2.16%) |
Nov 09, 2016 | 101.11 | 103.27 | 100.61 | 102.93 | 1,123,484 | -0.49(-0.47%) |
Nov 08, 2016 | 103.18 | 104.09 | 102.60 | 103.42 | 442,775 | +0.21(+0.21%) |
Nov 07, 2016 | 102.25 | 103.28 | 101.84 | 103.21 | 1,732,747 | +2.82(+2.81%) |
Nov 04, 2016 | 100.43 | 101.27 | 99.68 | 100.39 | 454,730 | -0.64(-0.63%) |
Nov 03, 2016 | 101.24 | 101.91 | 100.65 | 101.02 | 546,272 | -0.17(-0.17%) |
Nov 02, 2016 | 101.94 | 102.50 | 100.87 | 101.20 | 888,960 | -0.67(-0.66%) |
Nov 01, 2016 | 102.80 | 103.62 | 100.75 | 101.87 | 604,530 | -0.91(-0.89%) |
Oct 31, 2016 | 102.59 | 103.28 | 102.59 | 102.79 | 329,833 | +0.55(+0.54%) |
Oct 28, 2016 | 103.27 | 103.88 | 102.12 | 102.23 | 649,463 | -0.62(-0.60%) |
Oct 27, 2016 | 104.34 | 104.58 | 102.71 | 102.85 | 500,377 | -0.48(-0.46%) |
Oct 26, 2016 | 102.68 | 103.94 | 102.60 | 103.33 | 404,386 | -0.15(-0.14%) |
Oct 25, 2016 | 103.63 | 103.94 | 103.28 | 103.48 | 297,377 | -0.09(-0.09%) |
Oct 24, 2016 | 102.24 | 103.64 | 102.24 | 103.57 | 256,780 | +1.86(+1.83%) |
Oct 21, 2016 | 101.15 | 101.81 | 100.75 | 101.71 | 395,732 | -0.26(-0.25%) |
Oct 20, 2016 | 101.07 | 102.33 | 100.45 | 101.96 | 743,846 | +0.71(+0.70%) |
Oct 19, 2016 | 100.79 | 101.38 | 100.29 | 101.25 | 430,554 | -0.42(-0.42%) |
Oct 18, 2016 | 101.75 | 102.09 | 101.48 | 101.68 | 322,012 | +1.16(+1.16%) |
Oct 17, 2016 | 100.94 | 101.48 | 100.46 | 100.52 | 253,187 | -0.53(-0.52%) |
Oct 14, 2016 | 101.20 | 102.22 | 100.95 | 101.04 | 493,001 | +0.76(+0.75%) |
Oct 13, 2016 | 100.58 | 100.58 | 98.67 | 100.28 | 751,914 | -1.20(-1.18%) |
Oct 12, 2016 | 101.76 | 101.79 | 100.58 | 101.48 | 566,121 | -0.34(-0.34%) |
Oct 11, 2016 | 103.88 | 103.88 | 100.93 | 101.83 | 675,874 | -2.18(-2.09%) |
Oct 10, 2016 | 105.02 | 105.42 | 103.97 | 104.00 | 437,140 | -0.53(-0.50%) |
Oct 07, 2016 | 104.85 | 104.85 | 103.59 | 104.53 | 499,809 | -0.16(-0.15%) |
Oct 06, 2016 | 104.00 | 104.77 | 103.36 | 104.69 | 940,249 | +0.61(+0.59%) |
Oct 05, 2016 | 103.65 | 104.81 | 103.40 | 104.08 | 1,391,317 | +0.76(+0.73%) |
Oct 04, 2016 | 104.02 | 104.35 | 102.92 | 103.32 | 368,092 | -0.27(-0.26%) |
Oct 03, 2016 | 104.54 | 104.99 | 103.39 | 103.59 | 1,311,202 | -0.70(-0.67%) |
Sep 30, 2016 | 103.28 | 104.96 | 103.28 | 104.29 | 495,905 | +1.62(+1.58%) |
Sep 29, 2016 | 101.47 | 103.30 | 100.36 | 102.67 | 932,113 | +1.25(+1.23%) |
Sep 28, 2016 | 101.59 | 101.94 | 100.80 | 101.42 | 303,555 | +0.20(+0.20%) |
Sep 27, 2016 | 99.27 | 101.23 | 99.21 | 101.22 | 373,706 | +1.72(+1.73%) |
Sep 26, 2016 | 99.78 | 100.11 | 99.08 | 99.50 | 415,013 | -0.99(-0.99%) |
Sep 23, 2016 | 101.38 | 101.43 | 100.36 | 100.49 | 296,650 | -1.04(-1.02%) |
Sep 22, 2016 | 101.86 | 102.16 | 101.23 | 101.53 | 383,222 | +0.33(+0.33%) |
Sep 21, 2016 | 100.32 | 101.35 | 99.88 | 101.20 | 469,874 | +1.38(+1.38%) |
Sep 20, 2016 | 100.85 | 100.91 | 99.57 | 99.82 | 390,285 | -0.45(-0.45%) |
Sep 19, 2016 | 100.78 | 101.74 | 99.94 | 100.27 | 428,068 | +0.12(+0.12%) |
Sep 16, 2016 | 100.86 | 101.17 | 99.39 | 100.15 | 694,836 | +0.03(+0.03%) |
Sep 15, 2016 | 97.82 | 100.31 | 97.69 | 100.12 | 651,136 | +2.26(+2.31%) |
Sep 14, 2016 | 96.76 | 98.10 | 96.63 | 97.86 | 396,827 | +0.85(+0.88%) |
Sep 13, 2016 | 97.38 | 98.21 | 96.52 | 97.01 | 435,950 | -0.86(-0.88%) |
Sep 12, 2016 | 95.30 | 97.98 | 94.98 | 97.87 | 784,329 | +1.79(+1.87%) |
Sep 09, 2016 | 98.84 | 98.84 | 95.78 | 96.08 | 923,428 | -3.54(-3.55%) |
Sep 08, 2016 | 99.47 | 99.88 | 99.02 | 99.62 | 490,779 | -0.17(-0.17%) |
Sep 07, 2016 | 100.70 | 100.72 | 99.61 | 99.79 | 1,383,245 | -0.76(-0.76%) |
Sep 06, 2016 | 100.96 | 101.10 | 100.04 | 100.56 | 393,627 | -0.23(-0.23%) |
Sep 02, 2016 | 101.34 | 100.78 | 100.78 | 100.78 | 603,602 | -0.10(-0.10%) |
Sep 01, 2016 | 100.38 | 100.96 | 99.59 | 100.89 | 505,424 | +0.79(+0.79%) |
Aug 31, 2016 | 100.13 | 100.24 | 99.53 | 100.09 | 524,886 | -0.06(-0.06%) |
Aug 30, 2016 | 100.37 | 100.92 | 99.80 | 100.16 | 1,153,669 | -0.19(-0.19%) |
Aug 29, 2016 | 100.38 | 100.74 | 100.23 | 100.35 | 294,023 | +0.40(+0.40%) |
Aug 26, 2016 | 99.68 | 100.71 | 99.29 | 99.96 | 338,034 | +0.44(+0.44%) |
Aug 25, 2016 | 98.81 | 99.98 | 98.81 | 99.52 | 340,933 | +0.40(+0.41%) |
Aug 24, 2016 | 100.08 | 100.16 | 98.85 | 99.11 | 332,811 | -0.83(-0.83%) |
Aug 23, 2016 | 99.89 | 100.38 | 99.89 | 99.94 | 299,398 | +0.49(+0.49%) |
Aug 22, 2016 | 99.25 | 99.69 | 99.03 | 99.45 | 279,454 | +0.05(+0.05%) |
Aug 19, 2016 | 98.65 | 99.64 | 98.65 | 99.41 | 533,955 | +0.85(+0.86%) |
Aug 18, 2016 | 97.88 | 98.57 | 97.80 | 98.56 | 251,283 | +0.71(+0.72%) |
Aug 17, 2016 | 97.91 | 97.93 | 97.33 | 97.85 | 646,405 | -0.02(-0.02%) |
Aug 16, 2016 | 98.40 | 98.40 | 97.76 | 97.87 | 682,912 | -0.69(-0.70%) |
Aug 15, 2016 | 97.44 | 98.80 | 97.44 | 98.56 | 247,772 | +1.32(+1.36%) |
Aug 12, 2016 | 96.97 | 97.45 | 96.87 | 97.24 | 208,561 | +0.45(+0.47%) |
Aug 11, 2016 | 96.83 | 96.92 | 96.28 | 96.79 | 409,614 | +0.37(+0.38%) |
Aug 10, 2016 | 97.16 | 97.27 | 96.01 | 96.42 | 887,348 | -0.66(-0.68%) |
Aug 09, 2016 | 96.83 | 97.39 | 96.67 | 97.08 | 409,079 | +0.78(+0.81%) |
Aug 08, 2016 | 96.74 | 96.97 | 96.12 | 96.30 | 252,302 | -0.11(-0.11%) |
Aug 05, 2016 | 95.76 | 96.51 | 95.62 | 96.41 | 449,349 | +1.21(+1.27%) |
Aug 04, 2016 | 94.55 | 95.23 | 94.38 | 95.20 | 441,928 | +0.88(+0.94%) |
Aug 03, 2016 | 93.69 | 94.33 | 93.67 | 94.31 | 452,941 | +0.12(+0.13%) |
Aug 02, 2016 | 95.49 | 95.49 | 93.62 | 94.19 | 1,640,407 | -1.47(-1.54%) |