Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 120.06 | 121.01 | 119.49 | 120.54 | 513,217 | +0.91(+0.76%) |
Nov 29, 2017 | 121.55 | 121.67 | 118.42 | 119.63 | 454,067 | -1.52(-1.25%) |
Nov 28, 2017 | 121.22 | 121.73 | 120.51 | 121.15 | 500,545 | +0.56(+0.47%) |
Nov 27, 2017 | 120.91 | 121.08 | 120.27 | 120.59 | 300,422 | -0.14(-0.12%) |
Nov 24, 2017 | 119.90 | 120.92 | 119.42 | 120.73 | 102,105 | +1.31(+1.10%) |
Nov 22, 2017 | 119.59 | 120.68 | 118.39 | 119.42 | 325,188 | +0.00(+0.00%) |
Nov 21, 2017 | 120.42 | 120.73 | 118.87 | 119.42 | 466,874 | +0.29(+0.24%) |
Nov 20, 2017 | 118.98 | 120.18 | 118.77 | 119.13 | 256,676 | +0.57(+0.48%) |
Nov 17, 2017 | 116.93 | 118.70 | 116.93 | 118.56 | 293,921 | +1.12(+0.96%) |
Nov 16, 2017 | 116.30 | 118.70 | 116.30 | 117.43 | 437,687 | +1.43(+1.24%) |
Nov 15, 2017 | 116.03 | 117.28 | 115.60 | 116.00 | 314,242 | -0.83(-0.71%) |
Nov 14, 2017 | 116.65 | 118.09 | 116.50 | 116.83 | 484,608 | -0.32(-0.27%) |
Nov 13, 2017 | 116.29 | 117.53 | 116.06 | 117.15 | 375,599 | +0.41(+0.35%) |
Nov 10, 2017 | 119.25 | 119.25 | 116.60 | 116.74 | 334,208 | -2.67(-2.24%) |
Nov 09, 2017 | 118.10 | 119.47 | 117.56 | 119.41 | 330,023 | +0.73(+0.61%) |
Nov 08, 2017 | 117.87 | 119.18 | 117.81 | 118.68 | 244,384 | +1.05(+0.89%) |
Nov 07, 2017 | 119.14 | 119.52 | 117.28 | 117.63 | 280,893 | -1.61(-1.35%) |
Nov 06, 2017 | 118.15 | 119.31 | 117.65 | 119.24 | 774,811 | +1.55(+1.32%) |
Nov 03, 2017 | 117.62 | 118.63 | 114.40 | 117.69 | 611,940 | +0.58(+0.49%) |
Nov 02, 2017 | 108.70 | 118.80 | 107.54 | 117.11 | 792,314 | +7.31(+6.66%) |
Nov 01, 2017 | 110.38 | 111.50 | 109.51 | 109.80 | 587,301 | +0.22(+0.20%) |
Oct 31, 2017 | 109.21 | 110.31 | 108.94 | 109.58 | 940,342 | -0.27(-0.25%) |
Oct 30, 2017 | 111.37 | 111.71 | 109.65 | 109.86 | 482,355 | -2.19(-1.96%) |
Oct 27, 2017 | 113.10 | 113.10 | 111.38 | 112.05 | 567,307 | -0.23(-0.21%) |
Oct 26, 2017 | 111.22 | 112.91 | 110.86 | 112.28 | 1,074,501 | +1.60(+1.44%) |
Oct 25, 2017 | 112.64 | 112.81 | 110.46 | 110.69 | 529,885 | -1.78(-1.59%) |
Oct 24, 2017 | 114.07 | 114.07 | 112.33 | 112.47 | 420,884 | -1.17(-1.03%) |
Oct 23, 2017 | 114.53 | 114.61 | 113.52 | 113.64 | 331,656 | -0.28(-0.25%) |
Oct 20, 2017 | 114.85 | 115.21 | 113.78 | 113.92 | 330,868 | +0.00(+0.00%) |
Oct 19, 2017 | 113.95 | 114.36 | 113.17 | 113.92 | 397,726 | -0.55(-0.48%) |
Oct 18, 2017 | 115.05 | 115.31 | 114.37 | 114.47 | 352,581 | +0.13(+0.11%) |
Oct 17, 2017 | 115.18 | 115.23 | 113.97 | 114.34 | 259,638 | -0.96(-0.83%) |
Oct 16, 2017 | 114.19 | 116.26 | 114.19 | 115.30 | 909,214 | +1.30(+1.14%) |
Oct 13, 2017 | 114.98 | 115.02 | 113.93 | 114.00 | 343,286 | -0.60(-0.52%) |
Oct 12, 2017 | 113.99 | 114.96 | 113.82 | 114.60 | 280,267 | +0.79(+0.70%) |
Oct 11, 2017 | 113.78 | 114.17 | 113.24 | 113.80 | 368,381 | -0.04(-0.03%) |
Oct 10, 2017 | 113.49 | 113.86 | 112.57 | 113.84 | 259,628 | +0.36(+0.31%) |
Oct 09, 2017 | 113.23 | 113.72 | 112.77 | 113.49 | 367,185 | +0.24(+0.21%) |
Oct 06, 2017 | 113.17 | 113.36 | 112.39 | 113.24 | 406,186 | +0.17(+0.15%) |
Oct 05, 2017 | 112.24 | 113.08 | 111.74 | 113.08 | 356,458 | +0.90(+0.80%) |
Oct 04, 2017 | 110.82 | 112.22 | 110.29 | 112.18 | 410,545 | +1.52(+1.38%) |
Oct 03, 2017 | 109.23 | 110.92 | 109.20 | 110.66 | 450,856 | +1.43(+1.31%) |
Oct 02, 2017 | 109.83 | 110.42 | 109.15 | 109.23 | 649,978 | +0.08(+0.07%) |
Sep 29, 2017 | 109.23 | 110.73 | 108.81 | 109.15 | 539,277 | -0.07(-0.06%) |
Sep 28, 2017 | 107.96 | 109.23 | 107.61 | 109.22 | 329,067 | +1.13(+1.05%) |
Sep 27, 2017 | 108.26 | 108.68 | 106.96 | 108.09 | 319,185 | +0.53(+0.49%) |
Sep 26, 2017 | 108.48 | 109.13 | 107.56 | 107.56 | 248,592 | -0.76(-0.71%) |
Sep 25, 2017 | 109.44 | 109.44 | 106.82 | 108.32 | 346,131 | -1.32(-1.20%) |
Sep 22, 2017 | 107.54 | 109.87 | 107.54 | 109.64 | 330,618 | +1.98(+1.84%) |
Sep 21, 2017 | 106.79 | 107.68 | 106.47 | 107.66 | 296,463 | +0.94(+0.88%) |
Sep 20, 2017 | 106.43 | 107.35 | 106.05 | 106.72 | 483,962 | +0.45(+0.42%) |
Sep 19, 2017 | 105.89 | 106.62 | 105.62 | 106.27 | 641,676 | +0.62(+0.58%) |
Sep 18, 2017 | 105.93 | 106.83 | 104.68 | 105.65 | 491,977 | -0.14(-0.13%) |
Sep 15, 2017 | 105.25 | 106.18 | 104.88 | 105.79 | 973,821 | -0.15(-0.14%) |
Sep 14, 2017 | 106.73 | 107.84 | 104.26 | 105.94 | 579,689 | -0.78(-0.73%) |
Sep 13, 2017 | 109.28 | 109.38 | 106.70 | 106.72 | 399,922 | -3.22(-2.93%) |
Sep 12, 2017 | 108.55 | 110.24 | 108.02 | 109.94 | 669,188 | +1.84(+1.70%) |
Sep 11, 2017 | 107.95 | 108.30 | 107.24 | 108.10 | 356,566 | +0.82(+0.77%) |
Sep 08, 2017 | 106.09 | 108.25 | 105.97 | 107.28 | 424,463 | +0.81(+0.76%) |
Sep 07, 2017 | 104.92 | 106.56 | 104.73 | 106.47 | 361,271 | +1.80(+1.72%) |
Sep 06, 2017 | 106.21 | 104.07 | 104.66 | 413,616 | -0.97(-0.92%) | |
Sep 05, 2017 | 107.53 | 107.82 | 105.38 | 105.63 | 336,990 | -2.17(-2.01%) |
Sep 01, 2017 | 107.64 | 108.10 | 106.66 | 107.80 | 356,904 | +0.78(+0.73%) |
Aug 31, 2017 | 105.77 | 107.52 | 105.39 | 107.02 | 826,495 | +1.51(+1.43%) |
Aug 30, 2017 | 105.49 | 106.05 | 105.06 | 105.50 | 225,156 | -0.08(-0.08%) |
Aug 29, 2017 | 106.04 | 107.25 | 105.44 | 105.59 | 357,336 | -0.85(-0.80%) |
Aug 28, 2017 | 106.89 | 107.72 | 105.90 | 106.44 | 485,924 | -0.25(-0.24%) |
Aug 25, 2017 | 104.94 | 107.17 | 104.81 | 106.69 | 446,265 | +2.09(+2.00%) |
Aug 24, 2017 | 105.37 | 105.46 | 104.42 | 104.60 | 364,117 | -0.19(-0.18%) |
Aug 23, 2017 | 104.95 | 105.35 | 104.17 | 104.78 | 459,237 | -0.70(-0.66%) |
Aug 22, 2017 | 103.40 | 105.85 | 103.22 | 105.48 | 412,243 | +2.47(+2.40%) |
Aug 21, 2017 | 103.63 | 104.49 | 102.72 | 103.01 | 207,819 | -0.75(-0.72%) |
Aug 18, 2017 | 103.44 | 104.11 | 102.76 | 103.76 | 542,352 | +0.73(+0.71%) |
Aug 17, 2017 | 104.70 | 105.18 | 102.94 | 103.03 | 352,175 | -1.73(-1.65%) |
Aug 16, 2017 | 102.45 | 105.04 | 102.15 | 104.76 | 351,032 | +3.08(+3.03%) |
Aug 15, 2017 | 102.81 | 103.08 | 101.56 | 101.67 | 280,428 | -0.94(-0.92%) |
Aug 14, 2017 | 100.68 | 103.10 | 99.88 | 102.61 | 615,630 | +2.93(+2.94%) |
Aug 11, 2017 | 99.90 | 100.51 | 98.75 | 99.68 | 569,444 | -0.12(-0.12%) |
Aug 10, 2017 | 101.83 | 102.60 | 99.68 | 99.80 | 426,516 | -2.25(-2.21%) |
Aug 09, 2017 | 102.59 | 102.69 | 101.43 | 102.06 | 416,922 | -0.66(-0.64%) |
Aug 08, 2017 | 103.41 | 103.45 | 102.16 | 102.72 | 385,043 | -0.75(-0.73%) |
Aug 07, 2017 | 103.43 | 104.14 | 103.14 | 103.47 | 496,770 | +0.03(+0.03%) |
Aug 04, 2017 | 104.68 | 105.50 | 102.94 | 103.44 | 543,245 | -0.50(-0.48%) |
Aug 03, 2017 | 102.08 | 104.48 | 100.09 | 103.95 | 420,275 | +2.85(+2.82%) |
Aug 02, 2017 | 102.70 | 102.95 | 99.78 | 101.10 | 383,638 | -1.71(-1.67%) |
Aug 01, 2017 | 101.83 | 103.33 | 101.28 | 102.81 | 287,622 | +1.43(+1.41%) |
Jul 31, 2017 | 102.82 | 102.90 | 101.37 | 101.38 | 341,050 | -1.32(-1.29%) |
Jul 28, 2017 | 102.12 | 102.82 | 101.07 | 102.70 | 328,486 | +0.52(+0.51%) |
Jul 27, 2017 | 103.10 | 103.10 | 101.61 | 102.18 | 462,602 | -0.50(-0.49%) |
Jul 26, 2017 | 103.04 | 103.07 | 102.46 | 102.68 | 352,353 | +0.08(+0.08%) |
Jul 25, 2017 | 101.98 | 102.85 | 101.66 | 102.60 | 585,117 | +1.19(+1.17%) |
Jul 24, 2017 | 100.62 | 101.63 | 100.50 | 101.41 | 297,631 | +0.77(+0.77%) |
Jul 21, 2017 | 99.72 | 100.85 | 99.67 | 100.63 | 159,706 | +0.70(+0.70%) |
Jul 20, 2017 | 100.30 | 100.75 | 99.74 | 99.94 | 150,175 | -0.18(-0.18%) |
Jul 19, 2017 | 99.84 | 100.35 | 99.47 | 100.11 | 266,419 | +0.57(+0.57%) |
Jul 18, 2017 | 99.38 | 99.99 | 98.54 | 99.54 | 337,089 | +0.00(+0.00%) |
Jul 17, 2017 | 99.89 | 100.32 | 99.35 | 99.54 | 254,370 | -0.44(-0.44%) |
Jul 14, 2017 | 98.73 | 100.68 | 97.80 | 99.98 | 340,185 | +1.26(+1.27%) |
Jul 13, 2017 | 98.14 | 98.87 | 97.13 | 98.73 | 586,486 | +0.65(+0.66%) |
Jul 12, 2017 | 98.39 | 98.88 | 96.59 | 98.07 | 396,867 | +0.14(+0.14%) |
Jul 11, 2017 | 96.52 | 98.39 | 95.99 | 97.93 | 792,313 | +2.10(+2.19%) |
Jul 10, 2017 | 95.61 | 96.48 | 95.50 | 95.83 | 557,011 | +0.42(+0.44%) |
Jul 07, 2017 | 95.56 | 96.04 | 95.17 | 95.41 | 460,986 | +0.24(+0.25%) |
Jul 06, 2017 | 95.41 | 96.16 | 93.83 | 95.17 | 735,421 | -0.74(-0.78%) |
Jul 05, 2017 | 95.90 | 96.22 | 95.51 | 95.92 | 417,934 | +0.27(+0.28%) |
Jul 03, 2017 | 96.25 | 96.60 | 95.41 | 95.65 | 208,365 | -0.19(-0.19%) |
Jun 30, 2017 | 97.42 | 97.43 | 95.79 | 95.83 | 328,380 | -1.00(-1.04%) |
Jun 29, 2017 | 97.76 | 97.76 | 96.57 | 96.84 | 388,255 | -0.87(-0.89%) |
Jun 28, 2017 | 96.19 | 98.04 | 96.02 | 97.70 | 306,800 | +2.15(+2.25%) |
Jun 27, 2017 | 97.09 | 97.09 | 95.48 | 95.55 | 255,697 | -1.42(-1.47%) |
Jun 26, 2017 | 97.70 | 97.81 | 96.04 | 96.98 | 338,269 | -0.47(-0.48%) |
Jun 23, 2017 | 96.69 | 97.62 | 95.58 | 97.44 | 904,009 | +1.29(+1.35%) |
Jun 22, 2017 | 94.90 | 96.36 | 94.58 | 96.15 | 744,411 | +1.40(+1.47%) |
Jun 21, 2017 | 96.54 | 97.53 | 94.31 | 94.75 | 748,830 | -1.63(-1.69%) |
Jun 20, 2017 | 98.71 | 98.91 | 95.96 | 96.38 | 676,422 | -2.41(-2.44%) |
Jun 19, 2017 | 98.63 | 99.38 | 98.38 | 98.79 | 482,899 | +0.51(+0.52%) |
Jun 16, 2017 | 98.14 | 98.55 | 97.31 | 98.28 | 773,574 | -0.07(-0.07%) |
Jun 15, 2017 | 97.22 | 98.40 | 97.12 | 98.34 | 226,942 | +0.28(+0.28%) |
Jun 14, 2017 | 98.54 | 99.27 | 97.72 | 98.06 | 319,515 | -0.47(-0.48%) |
Jun 13, 2017 | 97.32 | 98.61 | 97.06 | 98.54 | 258,062 | +1.94(+2.00%) |
Jun 12, 2017 | 96.68 | 97.30 | 95.66 | 96.60 | 305,399 | -0.19(-0.19%) |
Jun 09, 2017 | 96.13 | 97.27 | 95.58 | 96.79 | 269,412 | +0.39(+0.41%) |
Jun 08, 2017 | 96.66 | 97.12 | 95.85 | 96.40 | 247,465 | -0.31(-0.32%) |
Jun 07, 2017 | 97.05 | 97.57 | 96.28 | 96.71 | 299,679 | -0.22(-0.23%) |
Jun 06, 2017 | 96.96 | 97.75 | 96.59 | 96.93 | 361,291 | -0.39(-0.40%) |
Jun 05, 2017 | 96.74 | 98.07 | 96.74 | 97.32 | 293,164 | +0.12(+0.12%) |
Jun 02, 2017 | 96.74 | 97.57 | 96.29 | 97.20 | 325,672 | +0.41(+0.42%) |
Jun 01, 2017 | 95.01 | 96.83 | 94.79 | 96.79 | 375,622 | +2.13(+2.25%) |
May 31, 2017 | 93.75 | 95.08 | 93.28 | 94.66 | 914,952 | +1.54(+1.66%) |
May 30, 2017 | 93.36 | 93.98 | 92.88 | 93.11 | 315,312 | -0.41(-0.44%) |
May 26, 2017 | 93.64 | 94.26 | 93.31 | 93.52 | 234,843 | -0.39(-0.42%) |
May 25, 2017 | 93.24 | 94.19 | 92.97 | 93.91 | 237,589 | +0.86(+0.92%) |
May 24, 2017 | 92.12 | 93.19 | 91.68 | 93.06 | 243,390 | +1.02(+1.11%) |
May 23, 2017 | 92.94 | 92.94 | 91.38 | 92.04 | 273,191 | -0.42(-0.45%) |
May 22, 2017 | 92.17 | 92.83 | 91.57 | 92.45 | 259,005 | +0.45(+0.49%) |
May 19, 2017 | 90.83 | 92.24 | 90.73 | 92.01 | 304,489 | +1.51(+1.67%) |
May 18, 2017 | 90.20 | 90.67 | 89.44 | 90.50 | 527,048 | +0.22(+0.25%) |
May 17, 2017 | 91.07 | 91.08 | 89.63 | 90.28 | 495,511 | -0.79(-0.87%) |
May 16, 2017 | 91.74 | 91.77 | 90.84 | 91.07 | 427,360 | -0.60(-0.66%) |
May 15, 2017 | 91.05 | 92.21 | 90.81 | 91.67 | 594,933 | +0.96(+1.05%) |
May 12, 2017 | 91.03 | 91.83 | 90.21 | 90.71 | 326,062 | -0.47(-0.52%) |
May 11, 2017 | 90.95 | 91.44 | 90.39 | 91.19 | 275,683 | +0.01(+0.01%) |
May 10, 2017 | 90.67 | 91.24 | 89.79 | 91.18 | 523,644 | +0.58(+0.63%) |
May 09, 2017 | 91.37 | 91.76 | 90.40 | 90.60 | 433,462 | -0.52(-0.57%) |
May 08, 2017 | 92.39 | 92.64 | 90.06 | 91.12 | 416,011 | -1.23(-1.34%) |
May 05, 2017 | 90.78 | 92.42 | 89.76 | 92.36 | 542,565 | +1.81(+2.00%) |
May 04, 2017 | 93.91 | 94.27 | 89.43 | 90.55 | 1,103,823 | -3.54(-3.77%) |
May 03, 2017 | 93.90 | 94.54 | 92.90 | 94.09 | 762,575 | -0.49(-0.52%) |
May 02, 2017 | 93.45 | 94.62 | 92.98 | 94.58 | 413,953 | +1.22(+1.30%) |
May 01, 2017 | 93.64 | 94.29 | 91.96 | 93.37 | 333,265 | +0.29(+0.31%) |
Apr 28, 2017 | 93.45 | 93.50 | 92.65 | 93.08 | 311,357 | -0.07(-0.08%) |
Apr 27, 2017 | 92.70 | 93.43 | 92.52 | 93.16 | 378,296 | +0.72(+0.78%) |
Apr 26, 2017 | 92.32 | 92.63 | 91.37 | 92.43 | 405,546 | +0.16(+0.17%) |
Apr 25, 2017 | 92.37 | 93.00 | 91.90 | 92.27 | 346,943 | +0.73(+0.80%) |
Apr 24, 2017 | 92.24 | 92.24 | 90.73 | 91.54 | 397,971 | +0.58(+0.64%) |
Apr 21, 2017 | 91.72 | 92.01 | 90.59 | 90.96 | 266,377 | -0.65(-0.71%) |
Apr 20, 2017 | 91.49 | 91.94 | 91.06 | 91.61 | 246,418 | +0.54(+0.59%) |
Apr 19, 2017 | 90.92 | 91.40 | 90.59 | 91.07 | 337,940 | +0.42(+0.46%) |
Apr 18, 2017 | 90.79 | 91.51 | 90.15 | 90.65 | 320,269 | -0.27(-0.30%) |
Apr 17, 2017 | 89.37 | 90.92 | 89.33 | 90.92 | 316,954 | +1.61(+1.80%) |
Apr 13, 2017 | 90.10 | 90.26 | 88.93 | 89.31 | 350,110 | -0.97(-1.08%) |
Apr 12, 2017 | 90.28 | 90.80 | 89.37 | 90.29 | 415,344 | -0.18(-0.19%) |
Apr 11, 2017 | 90.21 | 90.48 | 88.15 | 90.46 | 657,765 | +0.23(+0.26%) |
Apr 10, 2017 | 90.46 | 91.24 | 89.70 | 90.23 | 322,690 | -0.63(-0.69%) |
Apr 07, 2017 | 90.33 | 91.29 | 89.94 | 90.86 | 586,828 | +0.13(+0.14%) |
Apr 06, 2017 | 90.78 | 90.89 | 89.69 | 90.73 | 327,300 | -0.06(-0.06%) |
Apr 05, 2017 | 90.04 | 91.74 | 89.68 | 90.79 | 671,566 | +1.17(+1.30%) |
Apr 04, 2017 | 89.59 | 90.23 | 89.01 | 89.62 | 614,999 | -0.16(-0.18%) |
Apr 03, 2017 | 90.44 | 91.12 | 89.40 | 89.78 | 442,349 | -0.40(-0.44%) |
Mar 31, 2017 | 89.59 | 90.86 | 89.33 | 90.18 | 461,644 | +0.45(+0.50%) |
Mar 30, 2017 | 89.34 | 89.92 | 89.21 | 89.73 | 209,538 | +0.29(+0.32%) |
Mar 29, 2017 | 89.48 | 89.83 | 89.17 | 89.44 | 300,379 | -0.19(-0.22%) |
Mar 28, 2017 | 89.64 | 90.30 | 89.23 | 89.64 | 460,112 | -0.01(-0.01%) |
Mar 27, 2017 | 89.56 | 90.22 | 89.10 | 89.65 | 493,662 | -0.76(-0.84%) |
Mar 24, 2017 | 90.19 | 91.36 | 89.47 | 90.41 | 473,798 | +0.30(+0.33%) |
Mar 23, 2017 | 89.18 | 91.16 | 89.04 | 90.11 | 507,040 | +0.94(+1.05%) |
Mar 22, 2017 | 88.90 | 90.38 | 88.20 | 89.17 | 655,653 | +0.52(+0.59%) |
Mar 21, 2017 | 90.85 | 91.27 | 88.28 | 88.66 | 668,380 | -1.74(-1.92%) |
Mar 20, 2017 | 90.26 | 90.92 | 89.34 | 90.39 | 586,976 | +0.08(+0.09%) |
Mar 17, 2017 | 90.46 | 91.00 | 90.07 | 90.31 | 1,278,167 | -0.32(-0.35%) |
Mar 16, 2017 | 92.16 | 92.56 | 90.46 | 90.62 | 1,254,052 | -1.52(-1.65%) |
Mar 15, 2017 | 100.68 | 101.40 | 89.72 | 92.14 | 7,685,955 | +2.76(+3.09%) |
Mar 14, 2017 | 88.15 | 89.78 | 87.91 | 89.38 | 837,079 | +0.96(+1.08%) |
Mar 13, 2017 | 88.57 | 88.82 | 87.85 | 88.42 | 739,445 | +0.40(+0.45%) |
Mar 10, 2017 | 87.77 | 88.16 | 87.31 | 88.02 | 588,647 | +0.40(+0.46%) |
Mar 09, 2017 | 87.99 | 88.26 | 86.95 | 87.63 | 493,061 | -0.02(-0.02%) |
Mar 08, 2017 | 88.89 | 88.89 | 87.61 | 87.64 | 516,334 | -0.92(-1.04%) |
Mar 07, 2017 | 88.00 | 88.59 | 87.89 | 88.56 | 490,268 | +0.65(+0.74%) |
Mar 06, 2017 | 88.11 | 88.37 | 87.76 | 87.91 | 442,118 | -0.64(-0.72%) |
Mar 03, 2017 | 88.12 | 88.81 | 88.10 | 88.55 | 539,884 | +0.45(+0.52%) |
Mar 02, 2017 | 89.07 | 89.11 | 87.87 | 88.10 | 683,451 | -0.86(-0.97%) |
Mar 01, 2017 | 88.21 | 89.54 | 88.15 | 88.96 | 905,834 | +1.20(+1.36%) |
Feb 28, 2017 | 88.57 | 88.57 | 87.23 | 87.76 | 932,881 | -0.87(-0.98%) |
Feb 27, 2017 | 88.54 | 88.85 | 87.84 | 88.64 | 479,793 | -0.01(-0.01%) |
Feb 24, 2017 | 87.53 | 88.81 | 87.27 | 88.65 | 540,653 | +0.51(+0.58%) |
Feb 23, 2017 | 88.02 | 88.30 | 87.19 | 88.14 | 592,303 | +0.04(+0.04%) |
Feb 22, 2017 | 87.35 | 88.75 | 87.22 | 88.10 | 575,826 | +0.40(+0.45%) |
Feb 21, 2017 | 87.26 | 88.40 | 87.14 | 87.70 | 671,144 | +0.23(+0.27%) |
Feb 17, 2017 | 87.47 | 87.47 | 87.47 | 0 | +0.06(+0.07%) | |
Feb 16, 2017 | 87.85 | 88.61 | 86.81 | 87.40 | 518,428 | -0.35(-0.40%) |
Feb 15, 2017 | 87.20 | 88.22 | 86.53 | 87.76 | 861,820 | +0.84(+0.97%) |
Feb 14, 2017 | 85.75 | 89.11 | 85.58 | 86.91 | 2,467,190 | +1.07(+1.25%) |
Feb 13, 2017 | 84.76 | 85.97 | 84.63 | 85.84 | 688,684 | +1.45(+1.72%) |
Feb 10, 2017 | 84.07 | 85.47 | 83.65 | 84.39 | 1,200,925 | +0.82(+0.99%) |
Feb 09, 2017 | 85.67 | 86.33 | 83.40 | 83.56 | 1,720,702 | -2.11(-2.46%) |
Feb 08, 2017 | 85.58 | 86.19 | 85.08 | 85.67 | 627,772 | -0.04(-0.04%) |
Feb 07, 2017 | 86.65 | 87.70 | 85.41 | 85.71 | 996,345 | -0.39(-0.45%) |
Feb 06, 2017 | 84.88 | 86.50 | 84.78 | 86.10 | 1,601,782 | +1.31(+1.55%) |
Feb 03, 2017 | 83.23 | 86.68 | 83.23 | 84.78 | 1,773,279 | +2.53(+3.08%) |
Feb 02, 2017 | 78.83 | 84.04 | 78.34 | 82.25 | 1,861,999 | +4.77(+6.16%) |
Feb 01, 2017 | 76.97 | 78.24 | 76.43 | 77.47 | 1,158,461 | +0.92(+1.21%) |
Jan 31, 2017 | 77.37 | 77.38 | 76.26 | 76.55 | 565,964 | -0.80(-1.03%) |
Jan 30, 2017 | 76.21 | 77.44 | 75.25 | 77.35 | 525,459 | +0.79(+1.03%) |
Jan 27, 2017 | 77.30 | 77.55 | 76.35 | 76.56 | 550,466 | -0.69(-0.90%) |
Jan 26, 2017 | 76.45 | 77.33 | 75.85 | 77.25 | 892,427 | +0.73(+0.96%) |
Jan 25, 2017 | 76.67 | 76.88 | 76.27 | 76.52 | 511,600 | +0.47(+0.62%) |
Jan 24, 2017 | 76.21 | 76.55 | 75.42 | 76.05 | 599,978 | +0.07(+0.10%) |
Jan 23, 2017 | 75.35 | 76.08 | 75.16 | 75.98 | 510,008 | +0.35(+0.46%) |
Jan 20, 2017 | 75.38 | 75.87 | 75.23 | 75.62 | 373,165 | +0.55(+0.73%) |
Jan 19, 2017 | 76.16 | 76.43 | 75.03 | 75.08 | 540,357 | -1.05(-1.37%) |
Jan 18, 2017 | 75.60 | 76.27 | 74.36 | 76.12 | 762,300 | +1.10(+1.47%) |
Jan 17, 2017 | 76.30 | 76.53 | 75.01 | 75.02 | 543,827 | -1.20(-1.58%) |
Jan 13, 2017 | 76.23 | 76.23 | 76.23 | 0 | +1.06(+1.42%) | |
Jan 12, 2017 | 75.06 | 75.49 | 73.90 | 75.16 | 435,867 | -0.25(-0.33%) |
Jan 11, 2017 | 75.14 | 75.45 | 74.78 | 75.41 | 395,089 | +0.00(+0.00%) |
Jan 10, 2017 | 76.15 | 76.41 | 75.01 | 75.41 | 604,147 | -1.07(-1.40%) |
Jan 09, 2017 | 76.89 | 77.26 | 76.40 | 76.49 | 722,231 | -0.67(-0.86%) |
Jan 06, 2017 | 75.66 | 77.61 | 75.66 | 77.15 | 646,221 | +1.63(+2.16%) |
Jan 05, 2017 | 74.40 | 75.63 | 74.40 | 75.52 | 602,673 | +0.86(+1.15%) |
Jan 04, 2017 | 73.15 | 75.02 | 73.15 | 74.66 | 918,631 | +1.85(+2.54%) |
Jan 03, 2017 | 73.80 | 73.81 | 72.53 | 72.81 | 698,315 | -0.06(-0.09%) |
Dec 30, 2016 | 72.88 | 72.88 | 72.88 | 0 | +0.19(+0.27%) | |
Dec 29, 2016 | 72.57 | 72.91 | 72.17 | 72.68 | 493,858 | +0.19(+0.27%) |
Dec 28, 2016 | 72.96 | 73.12 | 72.29 | 72.49 | 421,499 | -0.45(-0.62%) |
Dec 27, 2016 | 72.90 | 73.39 | 72.66 | 72.94 | 493,104 | +0.24(+0.33%) |
Dec 23, 2016 | 72.70 | 72.70 | 72.70 | 0 | +0.09(+0.13%) | |
Dec 22, 2016 | 73.58 | 73.79 | 71.92 | 72.61 | 808,988 | -1.08(-1.47%) |
Dec 21, 2016 | 74.60 | 74.78 | 73.64 | 73.69 | 513,322 | -1.00(-1.34%) |
Dec 20, 2016 | 74.14 | 74.83 | 73.94 | 74.69 | 936,255 | +0.45(+0.61%) |
Dec 19, 2016 | 73.80 | 74.81 | 73.80 | 74.24 | 469,018 | +0.32(+0.44%) |
Dec 16, 2016 | 74.76 | 74.82 | 73.88 | 73.91 | 1,305,899 | -0.59(-0.79%) |
Dec 15, 2016 | 73.83 | 75.18 | 73.80 | 74.51 | 689,397 | +0.64(+0.86%) |
Dec 14, 2016 | 75.05 | 75.66 | 73.47 | 73.87 | 653,683 | -1.10(-1.47%) |
Dec 13, 2016 | 74.95 | 75.70 | 74.79 | 74.97 | 858,375 | +0.52(+0.70%) |
Dec 12, 2016 | 75.16 | 75.23 | 74.23 | 74.45 | 698,230 | -0.91(-1.20%) |
Dec 09, 2016 | 74.79 | 75.63 | 74.72 | 75.36 | 406,413 | +0.70(+0.94%) |
Dec 08, 2016 | 74.61 | 74.94 | 73.90 | 74.65 | 631,667 | -0.06(-0.07%) |
Dec 07, 2016 | 73.88 | 74.81 | 72.83 | 74.71 | 585,520 | +1.17(+1.60%) |
Dec 06, 2016 | 74.76 | 74.93 | 72.90 | 73.53 | 958,494 | -1.17(-1.56%) |
Dec 05, 2016 | 73.83 | 74.88 | 73.83 | 74.70 | 536,455 | +1.31(+1.79%) |
Dec 02, 2016 | 71.66 | 73.41 | 71.58 | 73.39 | 641,885 | +2.03(+2.84%) |