Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 110.86 | 111.71 | 110.20 | 111.03 | 2,336,231 | -0.40(-0.36%) |
Sep 28, 2017 | 110.66 | 111.66 | 109.94 | 111.43 | 1,695,202 | +1.02(+0.92%) |
Sep 27, 2017 | 112.47 | 112.88 | 110.11 | 110.41 | 2,143,827 | -2.34(-2.08%) |
Sep 26, 2017 | 111.14 | 113.22 | 110.86 | 112.75 | 2,474,723 | +2.09(+1.89%) |
Sep 25, 2017 | 109.66 | 111.78 | 109.63 | 110.66 | 1,353,343 | +1.15(+1.05%) |
Sep 22, 2017 | 109.94 | 110.47 | 109.29 | 109.51 | 1,240,040 | -0.53(-0.48%) |
Sep 21, 2017 | 110.17 | 111.09 | 109.76 | 110.04 | 1,785,223 | -0.22(-0.20%) |
Sep 20, 2017 | 110.26 | 110.77 | 109.70 | 110.26 | 2,373,918 | +0.12(+0.11%) |
Sep 19, 2017 | 111.17 | 111.31 | 109.50 | 110.15 | 2,514,170 | -1.23(-1.11%) |
Sep 18, 2017 | 113.43 | 113.59 | 111.14 | 111.38 | 2,491,897 | -2.24(-1.97%) |
Sep 15, 2017 | 113.43 | 113.91 | 112.55 | 113.62 | 4,077,209 | +0.70(+0.62%) |
Sep 14, 2017 | 110.65 | 113.00 | 110.46 | 112.92 | 2,567,163 | +2.29(+2.07%) |
Sep 13, 2017 | 108.84 | 110.63 | 108.75 | 110.63 | 2,234,136 | +1.99(+1.83%) |
Sep 12, 2017 | 110.61 | 111.55 | 108.26 | 108.64 | 1,888,857 | -1.91(-1.73%) |
Sep 11, 2017 | 110.45 | 111.24 | 109.97 | 110.55 | 1,068,242 | +0.52(+0.48%) |
Sep 08, 2017 | 110.68 | 110.93 | 110.00 | 110.03 | 1,328,062 | -0.86(-0.77%) |
Sep 07, 2017 | 109.53 | 111.46 | 109.11 | 110.88 | 2,112,650 | +1.43(+1.30%) |
Sep 06, 2017 | 108.66 | 110.24 | 108.33 | 109.46 | 2,431,318 | +1.28(+1.18%) |
Sep 05, 2017 | 109.08 | 109.76 | 107.57 | 108.18 | 2,028,100 | -0.90(-0.83%) |
Sep 01, 2017 | 108.62 | 110.00 | 108.26 | 109.08 | 1,513,112 | +0.92(+0.85%) |
Aug 31, 2017 | 108.63 | 109.36 | 107.91 | 108.16 | 3,305,677 | -0.12(-0.11%) |
Aug 30, 2017 | 108.06 | 108.35 | 106.51 | 108.28 | 1,317,770 | +0.53(+0.49%) |
Aug 29, 2017 | 107.86 | 108.65 | 107.35 | 107.75 | 1,549,549 | -0.40(-0.37%) |
Aug 28, 2017 | 109.78 | 110.12 | 107.65 | 108.15 | 1,596,495 | -1.52(-1.39%) |
Aug 25, 2017 | 108.38 | 110.33 | 107.47 | 109.67 | 2,177,013 | +1.64(+1.52%) |
Aug 24, 2017 | 109.42 | 111.07 | 107.84 | 108.03 | 3,320,677 | -0.63(-0.58%) |
Aug 23, 2017 | 105.58 | 108.79 | 105.48 | 108.66 | 2,510,500 | +2.99(+2.83%) |
Aug 22, 2017 | 106.77 | 107.35 | 105.45 | 105.66 | 1,525,714 | -0.93(-0.87%) |
Aug 21, 2017 | 106.14 | 107.22 | 105.19 | 106.59 | 1,661,915 | +0.69(+0.65%) |
Aug 18, 2017 | 107.42 | 107.68 | 105.17 | 105.91 | 3,091,001 | -2.50(-2.30%) |
Aug 17, 2017 | 108.78 | 109.50 | 108.40 | 108.40 | 1,889,066 | -0.52(-0.47%) |
Aug 16, 2017 | 109.13 | 110.06 | 108.50 | 108.92 | 2,963,086 | +0.32(+0.29%) |
Aug 15, 2017 | 108.91 | 109.31 | 107.15 | 108.60 | 2,935,520 | -0.72(-0.66%) |
Aug 14, 2017 | 108.13 | 109.75 | 107.78 | 109.33 | 2,411,936 | +1.67(+1.55%) |
Aug 11, 2017 | 109.33 | 109.73 | 106.37 | 107.66 | 2,697,609 | -2.22(-2.02%) |
Aug 10, 2017 | 111.24 | 111.24 | 109.78 | 109.88 | 1,747,474 | -1.54(-1.38%) |
Aug 09, 2017 | 111.87 | 112.08 | 110.20 | 111.42 | 1,752,267 | -0.46(-0.41%) |
Aug 08, 2017 | 113.02 | 113.85 | 110.66 | 111.88 | 2,035,373 | -1.55(-1.37%) |
Aug 07, 2017 | 113.95 | 111.47 | 113.44 | 2,250,093 | +1.25(+1.12%) | |
Aug 04, 2017 | 112.35 | 110.30 | 112.18 | 2,416,260 | +1.76(+1.59%) | |
Aug 03, 2017 | 109.73 | 111.52 | 109.18 | 110.42 | 2,815,672 | +0.40(+0.36%) |
Aug 02, 2017 | 110.77 | 112.74 | 109.31 | 110.03 | 3,646,668 | -2.19(-1.95%) |
Aug 01, 2017 | 112.67 | 112.84 | 108.53 | 112.22 | 4,611,148 | +4.15(+3.84%) |
Jul 31, 2017 | 109.50 | 109.67 | 107.58 | 108.07 | 5,319,512 | -1.38(-1.26%) |
Jul 28, 2017 | 111.70 | 112.97 | 109.25 | 109.45 | 2,980,849 | -3.96(-3.49%) |
Jul 27, 2017 | 111.09 | 113.84 | 110.25 | 113.41 | 2,198,243 | +1.74(+1.56%) |
Jul 26, 2017 | 110.46 | 112.03 | 110.06 | 111.67 | 1,599,312 | +1.50(+1.36%) |
Jul 25, 2017 | 109.47 | 110.50 | 108.55 | 110.17 | 1,997,960 | +1.04(+0.96%) |
Jul 24, 2017 | 109.52 | 110.44 | 108.52 | 109.12 | 1,791,163 | -0.37(-0.34%) |
Jul 21, 2017 | 109.70 | 109.97 | 108.41 | 109.49 | 1,938,155 | -0.29(-0.27%) |
Jul 20, 2017 | 109.56 | 110.49 | 109.14 | 109.78 | 1,820,589 | +0.50(+0.46%) |
Jul 19, 2017 | 108.95 | 109.54 | 108.75 | 109.28 | 1,739,033 | +0.30(+0.28%) |
Jul 18, 2017 | 110.27 | 110.78 | 108.88 | 108.98 | 1,860,653 | -1.57(-1.42%) |
Jul 17, 2017 | 109.52 | 111.02 | 109.11 | 110.55 | 1,828,673 | +0.95(+0.87%) |
Jul 14, 2017 | 109.73 | 107.77 | 109.59 | 2,002,491 | +1.83(+1.70%) | |
Jul 13, 2017 | 106.45 | 108.04 | 106.24 | 107.77 | 1,952,134 | +1.72(+1.63%) |
Jul 12, 2017 | 105.85 | 108.39 | 105.80 | 106.04 | 2,729,981 | +1.08(+1.03%) |
Jul 11, 2017 | 106.18 | 106.18 | 104.42 | 104.96 | 2,447,865 | -1.02(-0.97%) |
Jul 10, 2017 | 106.95 | 107.14 | 105.94 | 105.98 | 1,672,537 | -0.82(-0.77%) |
Jul 07, 2017 | 106.49 | 107.02 | 105.98 | 106.80 | 1,970,824 | +0.59(+0.55%) |
Jul 06, 2017 | 107.67 | 108.45 | 105.98 | 106.22 | 2,338,514 | -1.67(-1.55%) |
Jul 05, 2017 | 112.49 | 112.74 | 107.85 | 107.89 | 3,603,343 | -4.74(-4.21%) |
Jul 03, 2017 | 110.70 | 112.77 | 110.66 | 112.63 | 1,550,427 | +2.33(+2.11%) |
Jun 30, 2017 | 111.55 | 112.42 | 109.23 | 110.29 | 2,300,769 | -0.56(-0.50%) |
Jun 29, 2017 | 111.48 | 112.76 | 110.82 | 110.85 | 2,945,639 | -0.83(-0.74%) |
Jun 28, 2017 | 111.31 | 112.29 | 110.96 | 111.69 | 2,954,216 | +0.98(+0.88%) |
Jun 27, 2017 | 109.05 | 111.45 | 108.96 | 110.71 | 2,668,470 | +1.31(+1.20%) |
Jun 26, 2017 | 108.94 | 111.26 | 108.88 | 109.40 | 2,641,935 | +1.06(+0.98%) |
Jun 23, 2017 | 108.74 | 109.39 | 108.01 | 108.34 | 2,886,202 | -0.16(-0.14%) |
Jun 22, 2017 | 108.14 | 108.93 | 107.05 | 108.50 | 2,791,838 | +0.24(+0.22%) |
Jun 21, 2017 | 108.70 | 109.04 | 107.48 | 108.26 | 2,566,046 | -0.14(-0.13%) |
Jun 20, 2017 | 109.50 | 110.01 | 107.48 | 108.40 | 2,682,446 | +0.01(+0.01%) |
Jun 19, 2017 | 108.94 | 108.94 | 107.19 | 108.39 | 3,153,915 | -0.88(-0.80%) |
Jun 16, 2017 | 109.90 | 111.06 | 107.90 | 109.27 | 6,804,010 | -0.32(-0.29%) |
Jun 15, 2017 | 108.31 | 110.28 | 107.77 | 109.59 | 2,416,157 | +0.74(+0.68%) |
Jun 14, 2017 | 108.86 | 109.63 | 108.28 | 108.85 | 2,629,634 | +0.57(+0.52%) |
Jun 13, 2017 | 108.62 | 109.65 | 107.11 | 108.28 | 2,846,190 | -0.63(-0.58%) |
Jun 12, 2017 | 106.05 | 109.69 | 105.96 | 108.92 | 3,500,013 | +2.82(+2.66%) |
Jun 09, 2017 | 105.34 | 106.75 | 104.01 | 106.09 | 1,785,967 | +0.70(+0.67%) |
Jun 08, 2017 | 106.73 | 104.80 | 105.39 | 2,625,774 | -0.48(-0.45%) | |
Jun 07, 2017 | 104.33 | 106.45 | 104.20 | 105.87 | 3,036,411 | +1.49(+1.42%) |
Jun 06, 2017 | 103.93 | 104.98 | 102.72 | 104.38 | 2,692,718 | +0.57(+0.55%) |
Jun 05, 2017 | 103.81 | 104.29 | 102.38 | 103.82 | 2,359,856 | -0.26(-0.25%) |
Jun 02, 2017 | 105.94 | 106.54 | 103.71 | 104.08 | 2,791,140 | -1.49(-1.41%) |
Jun 01, 2017 | 105.00 | 105.86 | 104.08 | 105.57 | 3,074,791 | +0.39(+0.38%) |
May 31, 2017 | 105.75 | 106.54 | 104.95 | 105.17 | 5,221,619 | -0.50(-0.47%) |
May 30, 2017 | 107.76 | 107.92 | 105.65 | 105.67 | 2,592,240 | -1.55(-1.45%) |
May 26, 2017 | 109.60 | 109.62 | 107.03 | 107.23 | 2,164,047 | -2.34(-2.14%) |
May 25, 2017 | 109.14 | 110.63 | 108.47 | 109.57 | 2,607,406 | +0.63(+0.58%) |
May 24, 2017 | 107.30 | 109.08 | 106.93 | 108.94 | 2,481,825 | +1.73(+1.61%) |
May 23, 2017 | 107.46 | 107.91 | 106.94 | 107.22 | 2,642,834 | -0.24(-0.22%) |
May 22, 2017 | 108.00 | 109.18 | 107.01 | 107.46 | 3,088,925 | -0.18(-0.17%) |
May 19, 2017 | 105.16 | 108.52 | 104.53 | 107.64 | 6,401,619 | +2.63(+2.51%) |
May 18, 2017 | 104.79 | 105.52 | 103.99 | 105.01 | 3,401,993 | -0.17(-0.16%) |
May 17, 2017 | 104.95 | 106.40 | 103.70 | 105.18 | 4,805,249 | +0.09(+0.08%) |
May 16, 2017 | 106.48 | 106.52 | 104.47 | 105.09 | 4,753,680 | -1.38(-1.30%) |
May 15, 2017 | 106.18 | 107.49 | 106.03 | 106.48 | 3,093,072 | +0.29(+0.28%) |
May 12, 2017 | 108.86 | 109.00 | 106.07 | 106.18 | 4,204,259 | -2.90(-2.66%) |
May 11, 2017 | 110.11 | 110.23 | 107.66 | 109.08 | 3,981,181 | -2.61(-2.34%) |
May 10, 2017 | 109.54 | 111.76 | 109.36 | 111.69 | 3,602,881 | +2.15(+1.96%) |
May 09, 2017 | 109.91 | 109.91 | 108.33 | 109.54 | 3,027,017 | -0.26(-0.23%) |
May 08, 2017 | 111.14 | 111.25 | 108.19 | 109.80 | 3,558,892 | -1.13(-1.02%) |
May 05, 2017 | 111.56 | 111.85 | 110.62 | 110.93 | 2,469,294 | -0.61(-0.54%) |
May 04, 2017 | 110.99 | 111.73 | 110.11 | 111.54 | 3,297,301 | -0.11(-0.10%) |
May 03, 2017 | 114.26 | 114.48 | 111.39 | 111.65 | 2,255,046 | -2.16(-1.90%) |
May 02, 2017 | 113.78 | 114.44 | 112.86 | 113.81 | 2,899,222 | +0.12(+0.11%) |
May 01, 2017 | 112.08 | 114.79 | 111.14 | 113.69 | 4,383,313 | +2.26(+2.03%) |
Apr 28, 2017 | 113.04 | 113.16 | 111.14 | 111.43 | 2,726,322 | -1.76(-1.55%) |
Apr 27, 2017 | 114.62 | 112.60 | 113.19 | 3,541,897 | +1.91(+1.71%) | |
Apr 26, 2017 | 113.02 | 113.09 | 111.17 | 111.28 | 3,004,122 | -2.02(-1.79%) |
Apr 25, 2017 | 114.32 | 112.89 | 113.30 | 2,602,312 | -0.61(-0.53%) | |
Apr 24, 2017 | 116.66 | 116.75 | 112.97 | 113.91 | 3,570,253 | -2.05(-1.77%) |
Apr 21, 2017 | 117.73 | 117.98 | 115.50 | 115.96 | 2,971,887 | -1.85(-1.57%) |
Apr 20, 2017 | 117.83 | 117.98 | 116.73 | 117.81 | 1,699,530 | +0.20(+0.17%) |
Apr 19, 2017 | 117.59 | 118.55 | 117.16 | 117.61 | 2,027,394 | -0.20(-0.17%) |
Apr 18, 2017 | 117.20 | 117.88 | 116.91 | 117.81 | 1,766,012 | +0.11(+0.09%) |
Apr 17, 2017 | 117.57 | 118.78 | 117.21 | 117.71 | 1,802,922 | +0.49(+0.42%) |
Apr 13, 2017 | 116.86 | 117.48 | 116.51 | 117.21 | 1,547,258 | +0.38(+0.32%) |
Apr 12, 2017 | 116.53 | 117.88 | 116.07 | 116.84 | 2,838,535 | -0.05(-0.04%) |
Apr 11, 2017 | 115.58 | 117.30 | 115.49 | 116.88 | 2,680,906 | +1.25(+1.08%) |
Apr 10, 2017 | 114.40 | 115.70 | 114.06 | 115.63 | 2,045,722 | +1.13(+0.99%) |
Apr 07, 2017 | 114.37 | 115.24 | 113.92 | 114.50 | 2,226,299 | +0.01(+0.01%) |
Apr 06, 2017 | 114.68 | 115.05 | 113.98 | 114.49 | 2,698,996 | -0.33(-0.29%) |
Apr 05, 2017 | 115.30 | 115.70 | 114.67 | 114.82 | 2,558,283 | -0.18(-0.16%) |
Apr 04, 2017 | 117.36 | 118.47 | 114.91 | 115.00 | 4,399,416 | -2.36(-2.01%) |
Apr 03, 2017 | 116.16 | 117.92 | 115.84 | 117.36 | 3,747,036 | +1.37(+1.18%) |
Mar 31, 2017 | 114.87 | 116.30 | 114.77 | 115.99 | 3,043,350 | +1.34(+1.17%) |
Mar 30, 2017 | 114.07 | 115.30 | 112.84 | 114.65 | 2,296,014 | +0.12(+0.11%) |
Mar 29, 2017 | 113.16 | 114.55 | 112.65 | 114.53 | 2,842,391 | +1.22(+1.08%) |
Mar 28, 2017 | 112.03 | 113.36 | 111.42 | 113.31 | 2,937,449 | +1.28(+1.14%) |
Mar 27, 2017 | 112.55 | 113.52 | 111.64 | 112.03 | 2,370,294 | -1.21(-1.07%) |
Mar 24, 2017 | 113.21 | 113.51 | 112.27 | 113.24 | 2,292,671 | +0.26(+0.23%) |
Mar 23, 2017 | 111.66 | 114.35 | 111.58 | 112.98 | 2,164,848 | +1.46(+1.31%) |
Mar 22, 2017 | 113.75 | 113.95 | 110.28 | 111.52 | 3,788,472 | -2.40(-2.11%) |
Mar 21, 2017 | 113.66 | 114.44 | 112.55 | 113.92 | 3,028,444 | +0.57(+0.51%) |
Mar 20, 2017 | 113.58 | 114.10 | 113.11 | 113.35 | 1,595,747 | +0.06(+0.05%) |
Mar 17, 2017 | 113.90 | 114.44 | 112.61 | 113.29 | 4,222,105 | -0.93(-0.82%) |
Mar 16, 2017 | 114.62 | 115.02 | 113.95 | 114.22 | 1,646,469 | -0.40(-0.35%) |
Mar 15, 2017 | 113.28 | 116.63 | 112.94 | 114.62 | 3,940,796 | +1.87(+1.66%) |
Mar 14, 2017 | 113.35 | 114.21 | 112.37 | 112.76 | 4,032,453 | -0.98(-0.87%) |
Mar 13, 2017 | 113.95 | 114.46 | 112.53 | 113.74 | 4,033,474 | +0.35(+0.31%) |
Mar 10, 2017 | 114.17 | 115.84 | 113.00 | 113.39 | 4,599,398 | -0.77(-0.68%) |
Mar 09, 2017 | 117.77 | 117.84 | 114.06 | 114.17 | 5,978,488 | -3.62(-3.07%) |
Mar 08, 2017 | 119.03 | 119.28 | 117.24 | 117.79 | 4,858,247 | -1.75(-1.47%) |
Mar 07, 2017 | 120.35 | 120.75 | 118.62 | 119.54 | 2,046,169 | -1.02(-0.84%) |
Mar 06, 2017 | 120.51 | 121.45 | 119.70 | 120.56 | 1,637,686 | -0.40(-0.33%) |
Mar 03, 2017 | 122.39 | 122.53 | 120.56 | 120.96 | 2,568,773 | -1.17(-0.96%) |
Mar 02, 2017 | 123.07 | 123.09 | 121.10 | 122.14 | 2,323,287 | -0.93(-0.76%) |
Mar 01, 2017 | 124.25 | 124.66 | 122.86 | 123.07 | 2,737,721 | -1.27(-1.02%) |
Feb 28, 2017 | 125.19 | 125.66 | 123.25 | 124.33 | 2,731,593 | -1.30(-1.04%) |
Feb 27, 2017 | 124.77 | 126.32 | 124.27 | 125.64 | 1,948,431 | +1.38(+1.11%) |
Feb 24, 2017 | 124.53 | 124.54 | 122.65 | 124.26 | 1,799,112 | -0.47(-0.38%) |
Feb 23, 2017 | 124.54 | 125.27 | 123.81 | 124.73 | 1,547,926 | +0.20(+0.16%) |
Feb 22, 2017 | 124.62 | 125.20 | 123.79 | 124.54 | 2,178,963 | -0.31(-0.25%) |
Feb 21, 2017 | 122.40 | 125.16 | 122.07 | 124.85 | 2,256,098 | +2.74(+2.25%) |
Feb 17, 2017 | 122.10 | 122.10 | 122.10 | 0 | +1.29(+1.07%) | |
Feb 16, 2017 | 120.61 | 121.95 | 120.39 | 120.81 | 2,036,398 | +0.43(+0.36%) |
Feb 15, 2017 | 121.66 | 121.93 | 119.24 | 120.38 | 2,899,382 | -1.62(-1.33%) |
Feb 14, 2017 | 122.09 | 122.98 | 121.27 | 122.00 | 1,601,261 | -0.49(-0.40%) |
Feb 13, 2017 | 123.28 | 123.92 | 121.72 | 122.49 | 1,854,697 | -0.29(-0.24%) |
Feb 10, 2017 | 121.62 | 123.17 | 121.40 | 122.78 | 1,770,093 | +1.25(+1.03%) |
Feb 09, 2017 | 120.87 | 122.12 | 120.87 | 121.53 | 1,944,497 | +0.91(+0.76%) |
Feb 08, 2017 | 119.71 | 120.96 | 119.31 | 120.61 | 2,105,655 | +1.04(+0.87%) |
Feb 07, 2017 | 121.62 | 122.44 | 119.21 | 119.57 | 2,714,892 | -2.01(-1.65%) |
Feb 06, 2017 | 123.03 | 123.87 | 121.37 | 121.58 | 1,766,160 | -2.18(-1.76%) |
Feb 03, 2017 | 122.94 | 123.81 | 122.72 | 123.76 | 2,703,454 | +1.58(+1.29%) |
Feb 02, 2017 | 121.08 | 122.55 | 121.08 | 122.18 | 2,298,870 | +0.96(+0.79%) |
Feb 01, 2017 | 123.79 | 124.21 | 121.19 | 121.22 | 4,380,394 | -1.50(-1.22%) |
Jan 31, 2017 | 119.54 | 122.92 | 119.54 | 122.72 | 5,096,350 | +4.03(+3.39%) |
Jan 30, 2017 | 120.17 | 120.19 | 117.94 | 118.69 | 2,569,920 | -1.18(-0.99%) |
Jan 27, 2017 | 121.92 | 121.99 | 119.22 | 119.87 | 3,285,565 | -1.72(-1.42%) |
Jan 26, 2017 | 122.14 | 122.48 | 121.45 | 121.60 | 2,832,180 | -0.21(-0.17%) |
Jan 25, 2017 | 122.80 | 123.02 | 121.60 | 121.80 | 3,090,583 | -1.16(-0.94%) |
Jan 24, 2017 | 123.67 | 123.79 | 122.48 | 122.97 | 3,467,012 | -0.57(-0.46%) |
Jan 23, 2017 | 123.12 | 123.68 | 122.75 | 123.54 | 3,219,874 | +0.31(+0.25%) |
Jan 20, 2017 | 122.09 | 123.57 | 120.94 | 123.22 | 4,003,723 | +1.07(+0.88%) |
Jan 19, 2017 | 123.89 | 123.98 | 122.02 | 122.15 | 2,904,683 | -2.44(-1.96%) |
Jan 18, 2017 | 123.54 | 124.99 | 123.35 | 124.59 | 1,992,080 | +0.83(+0.67%) |
Jan 17, 2017 | 123.12 | 124.71 | 122.97 | 123.76 | 2,828,030 | +0.88(+0.72%) |
Jan 13, 2017 | 122.88 | 122.88 | 122.88 | 0 | +0.61(+0.50%) | |
Jan 12, 2017 | 121.28 | 122.35 | 120.94 | 122.26 | 1,861,737 | +0.73(+0.60%) |
Jan 11, 2017 | 122.67 | 123.19 | 121.25 | 121.53 | 3,222,155 | -1.47(-1.19%) |
Jan 10, 2017 | 123.62 | 124.14 | 122.64 | 123.00 | 3,992,543 | -1.15(-0.93%) |
Jan 09, 2017 | 124.53 | 125.35 | 123.73 | 124.15 | 2,925,908 | -0.61(-0.49%) |
Jan 06, 2017 | 122.57 | 125.61 | 121.94 | 124.76 | 3,371,489 | +1.62(+1.32%) |
Jan 05, 2017 | 119.99 | 123.36 | 118.98 | 123.14 | 3,274,115 | +0.21(+0.17%) |
Jan 04, 2017 | 122.14 | 122.96 | 121.23 | 122.92 | 2,982,568 | +0.97(+0.80%) |
Jan 03, 2017 | 119.59 | 121.95 | 118.11 | 121.95 | 4,119,900 | +3.31(+2.79%) |
Dec 30, 2016 | 118.64 | 118.64 | 118.64 | 0 | +1.13(+0.96%) | |
Dec 29, 2016 | 116.71 | 117.80 | 115.79 | 117.52 | 2,205,721 | +1.19(+1.02%) |
Dec 28, 2016 | 117.80 | 117.90 | 115.60 | 116.33 | 1,931,886 | -1.17(-1.00%) |
Dec 27, 2016 | 117.50 | 117.77 | 117.06 | 117.50 | 1,559,646 | +0.01(+0.01%) |
Dec 23, 2016 | 117.50 | 117.50 | 117.50 | 0 | -0.19(-0.16%) | |
Dec 22, 2016 | 118.86 | 119.42 | 116.87 | 117.69 | 2,422,948 | -1.29(-1.08%) |
Dec 21, 2016 | 122.39 | 123.17 | 118.77 | 118.98 | 2,421,574 | -3.21(-2.63%) |
Dec 20, 2016 | 121.92 | 122.62 | 121.14 | 122.19 | 1,939,502 | +0.23(+0.19%) |
Dec 19, 2016 | 121.90 | 122.74 | 121.09 | 121.96 | 1,753,969 | +0.89(+0.74%) |
Dec 16, 2016 | 121.17 | 122.12 | 120.08 | 121.06 | 2,958,183 | +0.86(+0.72%) |
Dec 15, 2016 | 121.13 | 121.66 | 119.83 | 120.20 | 2,296,720 | -0.86(-0.71%) |
Dec 14, 2016 | 124.98 | 125.28 | 120.86 | 121.06 | 3,134,912 | -4.11(-3.28%) |
Dec 13, 2016 | 124.81 | 125.33 | 122.91 | 125.16 | 2,311,613 | +0.88(+0.70%) |
Dec 12, 2016 | 122.18 | 124.46 | 122.02 | 124.29 | 1,597,738 | +1.80(+1.47%) |
Dec 09, 2016 | 122.70 | 123.65 | 122.06 | 122.49 | 1,459,755 | -0.15(-0.13%) |
Dec 08, 2016 | 121.80 | 123.63 | 120.50 | 122.64 | 1,791,115 | -0.06(-0.05%) |
Dec 07, 2016 | 120.67 | 122.71 | 120.54 | 122.70 | 1,914,353 | +2.43(+2.02%) |
Dec 06, 2016 | 120.72 | 121.50 | 119.62 | 120.27 | 1,800,061 | -0.44(-0.36%) |
Dec 05, 2016 | 119.87 | 120.74 | 118.88 | 120.71 | 1,538,339 | +0.94(+0.78%) |
Dec 02, 2016 | 118.58 | 120.73 | 118.48 | 119.77 | 1,907,662 | +1.70(+1.44%) |
Dec 01, 2016 | 119.48 | 119.78 | 117.44 | 118.08 | 3,109,582 | -1.89(-1.58%) |
Nov 30, 2016 | 120.45 | 121.28 | 119.14 | 119.97 | 3,346,144 | -1.77(-1.45%) |
Nov 29, 2016 | 121.50 | 122.97 | 121.10 | 121.74 | 2,017,656 | +0.65(+0.54%) |
Nov 28, 2016 | 120.63 | 122.17 | 120.25 | 121.09 | 2,091,243 | +0.02(+0.02%) |
Nov 25, 2016 | 121.36 | 122.20 | 120.43 | 121.07 | 735,133 | +0.36(+0.30%) |
Nov 23, 2016 | 120.71 | 120.71 | 120.71 | 0 | -0.55(-0.45%) | |
Nov 22, 2016 | 120.60 | 121.52 | 120.29 | 121.25 | 1,599,833 | +1.27(+1.06%) |
Nov 21, 2016 | 120.99 | 122.18 | 119.78 | 119.99 | 1,507,395 | -0.77(-0.64%) |
Nov 18, 2016 | 120.57 | 121.37 | 119.64 | 120.75 | 2,050,571 | +0.10(+0.08%) |
Nov 17, 2016 | 122.04 | 122.84 | 120.29 | 120.65 | 1,633,529 | -1.51(-1.24%) |
Nov 16, 2016 | 123.27 | 123.69 | 121.42 | 122.16 | 1,543,148 | -0.86(-0.70%) |
Nov 15, 2016 | 124.49 | 126.38 | 122.07 | 123.03 | 3,696,669 | -0.91(-0.73%) |
Nov 14, 2016 | 121.06 | 124.43 | 119.67 | 123.93 | 2,675,840 | +3.09(+2.56%) |
Nov 11, 2016 | 120.60 | 122.39 | 120.42 | 120.84 | 2,712,881 | +0.21(+0.18%) |
Nov 10, 2016 | 119.99 | 123.39 | 116.92 | 120.63 | 4,730,865 | +1.00(+0.84%) |
Nov 09, 2016 | 119.21 | 120.24 | 115.75 | 119.63 | 3,172,637 | -1.64(-1.35%) |
Nov 08, 2016 | 120.64 | 121.69 | 119.78 | 121.27 | 1,320,885 | +0.87(+0.73%) |
Nov 07, 2016 | 121.09 | 121.50 | 119.64 | 120.39 | 1,636,184 | +1.09(+0.92%) |
Nov 04, 2016 | 119.19 | 119.46 | 118.14 | 119.30 | 2,512,547 | +0.63(+0.53%) |
Nov 03, 2016 | 118.86 | 119.52 | 117.86 | 118.67 | 1,690,789 | -0.23(-0.19%) |
Nov 02, 2016 | 121.50 | 121.91 | 118.88 | 118.90 | 2,512,109 | -2.36(-1.95%) |
Nov 01, 2016 | 122.42 | 122.74 | 120.20 | 121.27 | 2,812,589 | -1.79(-1.46%) |
Oct 31, 2016 | 121.94 | 123.30 | 121.02 | 123.06 | 2,920,733 | +2.04(+1.68%) |
Oct 28, 2016 | 121.91 | 123.10 | 120.46 | 121.02 | 2,559,858 | -0.23(-0.19%) |
Oct 27, 2016 | 124.51 | 124.51 | 120.34 | 121.25 | 5,631,457 | -3.41(-2.73%) |
Oct 26, 2016 | 129.11 | 129.75 | 124.06 | 124.66 | 4,043,962 | -5.88(-4.51%) |
Oct 25, 2016 | 129.93 | 130.83 | 129.58 | 130.54 | 1,565,117 | +0.17(+0.13%) |
Oct 24, 2016 | 130.81 | 131.81 | 129.70 | 130.37 | 1,557,162 | +0.30(+0.23%) |
Oct 21, 2016 | 129.56 | 130.30 | 129.07 | 130.07 | 1,317,878 | -0.47(-0.36%) |
Oct 20, 2016 | 131.69 | 131.78 | 129.91 | 130.54 | 1,876,561 | -0.79(-0.60%) |
Oct 19, 2016 | 131.24 | 131.51 | 129.11 | 131.33 | 2,131,463 | +0.01(+0.01%) |
Oct 18, 2016 | 131.32 | 132.14 | 130.91 | 131.32 | 1,293,389 | +0.63(+0.48%) |
Oct 17, 2016 | 130.53 | 131.22 | 129.85 | 130.69 | 1,533,064 | +0.33(+0.25%) |
Oct 14, 2016 | 131.72 | 132.25 | 130.36 | 130.36 | 1,596,325 | -1.19(-0.91%) |
Oct 13, 2016 | 130.91 | 131.83 | 130.30 | 131.55 | 1,853,200 | -0.09(-0.07%) |
Oct 12, 2016 | 129.75 | 131.72 | 129.43 | 131.63 | 1,823,514 | +2.23(+1.72%) |
Oct 11, 2016 | 130.69 | 131.15 | 128.92 | 129.40 | 1,449,835 | -1.29(-0.99%) |
Oct 10, 2016 | 130.34 | 131.57 | 130.26 | 130.69 | 1,056,287 | +0.46(+0.35%) |
Oct 07, 2016 | 130.79 | 132.55 | 129.58 | 130.24 | 2,156,364 | +0.22(+0.17%) |
Oct 06, 2016 | 129.28 | 131.42 | 127.48 | 130.02 | 2,062,261 | +0.50(+0.39%) |
Oct 05, 2016 | 131.93 | 133.01 | 128.82 | 129.52 | 2,436,377 | -2.08(-1.58%) |
Oct 04, 2016 | 133.36 | 133.88 | 130.62 | 131.60 | 2,862,981 | -1.97(-1.47%) |