Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 128.29 | 130.01 | 128.29 | 130.01 | 1,708,175 | +1.27(+0.99%) |
Oct 30, 2017 | 128.34 | 129.35 | 127.83 | 128.74 | 904,678 | +0.40(+0.31%) |
Oct 27, 2017 | 128.86 | 129.16 | 127.23 | 128.34 | 1,305,553 | +0.04(+0.03%) |
Oct 26, 2017 | 128.64 | 128.97 | 126.98 | 128.31 | 1,490,868 | +0.47(+0.37%) |
Oct 25, 2017 | 128.73 | 129.60 | 126.42 | 127.83 | 1,927,255 | -0.17(-0.14%) |
Oct 24, 2017 | 128.18 | 128.71 | 127.22 | 128.01 | 1,444,348 | +0.17(+0.14%) |
Oct 23, 2017 | 130.11 | 130.48 | 127.13 | 127.83 | 1,663,933 | -2.08(-1.60%) |
Oct 20, 2017 | 129.84 | 130.38 | 129.25 | 129.91 | 1,002,902 | +1.19(+0.92%) |
Oct 19, 2017 | 127.55 | 128.75 | 126.56 | 128.72 | 865,547 | -0.16(-0.12%) |
Oct 18, 2017 | 129.25 | 129.45 | 128.55 | 128.88 | 780,817 | +0.23(+0.18%) |
Oct 17, 2017 | 129.81 | 129.84 | 128.17 | 128.65 | 1,136,932 | -0.69(-0.54%) |
Oct 16, 2017 | 129.04 | 130.40 | 127.91 | 129.34 | 1,444,136 | +1.13(+0.88%) |
Oct 13, 2017 | 128.04 | 128.71 | 126.94 | 128.21 | 982,206 | +1.51(+1.19%) |
Oct 12, 2017 | 126.42 | 127.65 | 126.39 | 126.70 | 1,009,779 | -0.11(-0.09%) |
Oct 11, 2017 | 127.35 | 127.55 | 125.84 | 126.81 | 1,306,272 | -0.32(-0.25%) |
Oct 10, 2017 | 126.64 | 127.48 | 125.34 | 127.13 | 900,790 | +1.13(+0.89%) |
Oct 09, 2017 | 126.93 | 127.44 | 124.79 | 126.01 | 968,184 | -0.59(-0.47%) |
Oct 06, 2017 | 125.21 | 126.63 | 124.15 | 126.60 | 2,154,711 | -2.28(-1.77%) |
Oct 05, 2017 | 127.97 | 129.29 | 127.56 | 128.88 | 888,609 | +1.33(+1.04%) |
Oct 04, 2017 | 127.25 | 127.89 | 126.51 | 127.55 | 1,206,211 | +0.74(+0.58%) |
Oct 03, 2017 | 126.63 | 127.19 | 125.80 | 126.81 | 963,782 | +0.74(+0.59%) |
Oct 02, 2017 | 125.73 | 126.31 | 123.50 | 126.07 | 1,278,986 | +0.29(+0.23%) |
Sep 29, 2017 | 122.55 | 126.87 | 122.27 | 125.79 | 2,279,572 | +3.68(+3.02%) |
Sep 28, 2017 | 120.49 | 122.32 | 120.15 | 122.10 | 1,408,915 | +2.12(+1.77%) |
Sep 27, 2017 | 119.19 | 121.00 | 118.94 | 119.98 | 1,338,683 | +1.48(+1.25%) |
Sep 26, 2017 | 119.04 | 119.88 | 117.57 | 118.50 | 1,541,068 | -0.43(-0.36%) |
Sep 25, 2017 | 122.07 | 122.41 | 117.48 | 118.94 | 2,863,625 | -4.98(-4.02%) |
Sep 22, 2017 | 124.02 | 124.47 | 122.97 | 123.92 | 1,435,026 | -0.55(-0.45%) |
Sep 21, 2017 | 125.96 | 125.96 | 123.73 | 124.48 | 2,186,728 | -1.10(-0.87%) |
Sep 20, 2017 | 124.84 | 126.38 | 123.73 | 125.57 | 3,161,366 | +1.32(+1.06%) |
Sep 19, 2017 | 121.35 | 124.82 | 121.09 | 124.25 | 2,157,077 | +3.35(+2.77%) |
Sep 18, 2017 | 118.58 | 121.50 | 118.27 | 120.91 | 1,836,315 | +3.44(+2.93%) |
Sep 15, 2017 | 116.55 | 117.97 | 115.77 | 117.46 | 1,753,113 | +1.19(+1.02%) |
Sep 14, 2017 | 115.61 | 116.46 | 115.12 | 116.27 | 1,322,581 | +0.66(+0.57%) |
Sep 13, 2017 | 114.74 | 116.11 | 114.54 | 115.61 | 1,396,027 | +0.88(+0.77%) |
Sep 12, 2017 | 114.59 | 116.27 | 114.38 | 114.72 | 1,523,254 | +0.73(+0.64%) |
Sep 11, 2017 | 110.56 | 114.43 | 110.01 | 114.00 | 1,873,117 | +5.13(+4.71%) |
Sep 08, 2017 | 108.69 | 109.53 | 108.42 | 108.87 | 748,518 | +0.18(+0.16%) |
Sep 07, 2017 | 109.30 | 110.20 | 108.51 | 108.69 | 968,915 | -0.53(-0.48%) |
Sep 06, 2017 | 107.65 | 110.13 | 106.97 | 109.22 | 1,372,184 | +1.83(+1.71%) |
Sep 05, 2017 | 109.53 | 110.48 | 106.92 | 107.39 | 1,280,665 | -1.80(-1.65%) |
Sep 01, 2017 | 107.75 | 109.40 | 107.35 | 109.19 | 987,906 | +2.18(+2.04%) |
Aug 31, 2017 | 106.97 | 107.83 | 106.73 | 107.01 | 987,735 | +1.00(+0.95%) |
Aug 30, 2017 | 105.44 | 106.35 | 104.80 | 106.01 | 779,603 | +0.65(+0.62%) |
Aug 29, 2017 | 105.67 | 105.67 | 104.44 | 105.35 | 681,563 | -0.89(-0.84%) |
Aug 28, 2017 | 106.71 | 106.77 | 105.35 | 106.25 | 646,135 | +0.44(+0.42%) |
Aug 25, 2017 | 105.97 | 106.28 | 105.17 | 105.81 | 657,942 | +0.08(+0.08%) |
Aug 24, 2017 | 106.43 | 107.02 | 105.59 | 105.72 | 1,029,992 | -0.49(-0.46%) |
Aug 23, 2017 | 106.38 | 107.15 | 105.95 | 106.21 | 661,917 | -0.40(-0.37%) |
Aug 22, 2017 | 104.83 | 106.95 | 104.72 | 106.61 | 1,058,401 | +2.15(+2.06%) |
Aug 21, 2017 | 103.69 | 104.55 | 103.30 | 104.45 | 745,344 | +0.82(+0.79%) |
Aug 18, 2017 | 103.13 | 104.31 | 102.69 | 103.63 | 948,140 | +0.44(+0.43%) |
Aug 17, 2017 | 104.88 | 104.88 | 103.09 | 103.19 | 1,136,395 | -1.21(-1.16%) |
Aug 16, 2017 | 103.09 | 104.78 | 102.41 | 104.40 | 1,400,395 | +1.42(+1.38%) |
Aug 15, 2017 | 102.17 | 103.49 | 101.26 | 102.98 | 1,281,194 | +0.97(+0.95%) |
Aug 14, 2017 | 101.38 | 102.61 | 101.29 | 102.01 | 1,760,115 | +1.35(+1.34%) |
Aug 11, 2017 | 101.25 | 101.51 | 99.96 | 100.66 | 2,322,869 | -1.46(-1.43%) |
Aug 10, 2017 | 103.55 | 103.56 | 101.48 | 102.12 | 2,828,438 | -2.03(-1.95%) |
Aug 09, 2017 | 105.54 | 106.50 | 102.38 | 104.16 | 2,828,452 | -2.07(-1.95%) |
Aug 08, 2017 | 109.65 | 109.69 | 104.64 | 106.23 | 5,771,183 | -7.06(-6.23%) |
Aug 07, 2017 | 111.02 | 113.66 | 110.45 | 113.29 | 4,139,705 | +3.20(+2.91%) |
Aug 04, 2017 | 109.50 | 110.44 | 109.30 | 110.08 | 1,170,527 | +0.74(+0.67%) |
Aug 03, 2017 | 110.26 | 110.42 | 109.05 | 109.35 | 1,435,950 | -0.60(-0.54%) |
Aug 02, 2017 | 108.15 | 110.42 | 107.74 | 109.95 | 1,659,109 | +1.86(+1.72%) |
Aug 01, 2017 | 106.83 | 108.32 | 106.13 | 108.09 | 995,263 | +1.50(+1.41%) |
Jul 31, 2017 | 107.51 | 107.70 | 106.52 | 106.59 | 1,006,858 | -0.64(-0.60%) |
Jul 28, 2017 | 107.10 | 107.67 | 106.68 | 107.23 | 1,508,309 | +0.12(+0.11%) |
Jul 27, 2017 | 108.44 | 108.90 | 106.03 | 107.11 | 1,038,556 | -0.76(-0.71%) |
Jul 26, 2017 | 109.68 | 109.79 | 107.69 | 107.88 | 945,976 | -1.47(-1.35%) |
Jul 25, 2017 | 109.99 | 109.99 | 108.98 | 109.35 | 1,225,503 | +0.18(+0.17%) |
Jul 24, 2017 | 109.10 | 109.89 | 108.47 | 109.17 | 1,734,544 | +0.24(+0.22%) |
Jul 21, 2017 | 108.60 | 109.42 | 108.23 | 108.92 | 1,105,118 | +0.39(+0.36%) |
Jul 20, 2017 | 109.53 | 109.68 | 108.28 | 108.53 | 1,009,000 | -1.15(-1.05%) |
Jul 19, 2017 | 108.58 | 110.08 | 107.38 | 109.68 | 1,320,434 | +1.32(+1.21%) |
Jul 18, 2017 | 107.53 | 108.78 | 106.93 | 108.36 | 748,482 | +0.80(+0.74%) |
Jul 17, 2017 | 108.30 | 108.41 | 107.19 | 107.56 | 938,317 | -0.65(-0.60%) |
Jul 14, 2017 | 108.95 | 109.52 | 107.70 | 108.22 | 1,872,230 | -0.10(-0.09%) |
Jul 13, 2017 | 107.32 | 109.53 | 107.32 | 108.32 | 2,538,935 | +1.05(+0.98%) |
Jul 12, 2017 | 104.47 | 107.80 | 104.36 | 107.27 | 2,298,489 | +3.31(+3.18%) |
Jul 11, 2017 | 102.80 | 104.08 | 102.03 | 103.96 | 1,436,082 | +1.48(+1.45%) |
Jul 10, 2017 | 101.44 | 103.00 | 101.37 | 102.48 | 1,568,677 | +1.24(+1.23%) |
Jul 07, 2017 | 99.70 | 101.66 | 99.55 | 101.24 | 1,702,777 | +1.79(+1.80%) |
Jul 06, 2017 | 99.28 | 100.40 | 98.76 | 99.45 | 1,276,004 | +0.03(+0.03%) |
Jul 05, 2017 | 97.57 | 100.02 | 97.57 | 99.43 | 1,473,942 | +1.83(+1.88%) |
Jul 03, 2017 | 97.88 | 98.06 | 96.96 | 97.59 | 603,429 | +0.45(+0.46%) |
Jun 30, 2017 | 96.85 | 98.06 | 96.76 | 97.14 | 877,011 | +0.80(+0.83%) |
Jun 29, 2017 | 98.65 | 98.73 | 95.51 | 96.34 | 1,071,602 | -2.07(-2.10%) |
Jun 28, 2017 | 96.77 | 98.79 | 96.31 | 98.41 | 1,305,398 | +2.26(+2.35%) |
Jun 27, 2017 | 97.01 | 97.28 | 96.00 | 96.16 | 1,426,579 | -0.51(-0.52%) |
Jun 26, 2017 | 96.75 | 98.08 | 95.96 | 96.67 | 1,984,699 | +0.16(+0.16%) |
Jun 23, 2017 | 96.93 | 97.48 | 96.11 | 96.51 | 3,367,657 | -0.32(-0.33%) |
Jun 22, 2017 | 98.00 | 98.21 | 96.75 | 96.83 | 1,282,207 | -0.91(-0.93%) |
Jun 21, 2017 | 99.01 | 99.06 | 97.45 | 97.74 | 1,384,174 | -1.43(-1.44%) |
Jun 20, 2017 | 99.27 | 100.46 | 98.49 | 99.17 | 875,073 | -0.54(-0.54%) |
Jun 19, 2017 | 99.87 | 100.54 | 98.40 | 99.71 | 1,211,026 | +0.22(+0.22%) |
Jun 16, 2017 | 97.75 | 99.52 | 97.43 | 99.49 | 1,851,437 | +1.88(+1.92%) |
Jun 15, 2017 | 99.37 | 99.41 | 95.39 | 97.61 | 2,802,304 | -2.96(-2.95%) |
Jun 14, 2017 | 103.65 | 103.69 | 99.92 | 100.58 | 1,858,368 | -3.12(-3.01%) |
Jun 13, 2017 | 103.39 | 103.93 | 102.15 | 103.70 | 1,207,824 | +1.65(+1.61%) |
Jun 12, 2017 | 105.75 | 105.91 | 101.85 | 102.05 | 1,966,287 | -3.86(-3.65%) |
Jun 09, 2017 | 105.32 | 107.02 | 104.71 | 105.91 | 1,232,791 | +1.04(+0.99%) |
Jun 08, 2017 | 105.33 | 103.13 | 104.88 | 1,569,722 | +1.35(+1.30%) | |
Jun 07, 2017 | 103.42 | 103.87 | 103.14 | 103.53 | 1,164,196 | +0.11(+0.11%) |
Jun 06, 2017 | 104.17 | 104.59 | 103.36 | 103.42 | 822,843 | -0.85(-0.82%) |
Jun 05, 2017 | 104.44 | 105.08 | 103.86 | 104.27 | 751,250 | -0.44(-0.42%) |
Jun 02, 2017 | 104.08 | 105.00 | 103.77 | 104.71 | 659,282 | +0.67(+0.64%) |
Jun 01, 2017 | 104.33 | 104.89 | 103.61 | 104.04 | 886,428 | -0.22(-0.21%) |
May 31, 2017 | 103.05 | 104.38 | 102.69 | 104.26 | 1,237,930 | +1.05(+1.01%) |
May 30, 2017 | 103.52 | 103.61 | 102.28 | 103.22 | 841,159 | -0.37(-0.35%) |
May 26, 2017 | 103.25 | 103.77 | 102.98 | 103.58 | 655,263 | +0.25(+0.24%) |
May 25, 2017 | 103.28 | 104.35 | 103.03 | 103.33 | 693,037 | +0.50(+0.48%) |
May 24, 2017 | 102.53 | 103.30 | 102.38 | 102.84 | 597,910 | +0.31(+0.30%) |
May 23, 2017 | 101.79 | 102.79 | 101.50 | 102.53 | 645,103 | +1.04(+1.02%) |
May 22, 2017 | 101.79 | 101.93 | 100.72 | 101.49 | 869,310 | +0.24(+0.24%) |
May 19, 2017 | 101.37 | 102.61 | 101.10 | 101.25 | 977,394 | +0.29(+0.29%) |
May 18, 2017 | 100.94 | 101.57 | 99.92 | 100.96 | 1,003,635 | -0.50(-0.49%) |
May 17, 2017 | 103.13 | 102.80 | 101.41 | 101.45 | 1,070,107 | -1.68(-1.63%) |
May 16, 2017 | 103.21 | 103.60 | 102.52 | 103.13 | 828,322 | +0.29(+0.29%) |
May 15, 2017 | 101.96 | 103.54 | 101.62 | 102.84 | 712,767 | +1.53(+1.51%) |
May 12, 2017 | 101.36 | 101.64 | 101.04 | 101.31 | 655,838 | -0.33(-0.33%) |
May 11, 2017 | 101.48 | 101.82 | 101.03 | 101.64 | 598,120 | +0.16(+0.15%) |
May 10, 2017 | 100.50 | 101.51 | 100.19 | 101.48 | 892,575 | +1.14(+1.13%) |
May 09, 2017 | 100.50 | 100.88 | 99.76 | 100.34 | 773,413 | -0.21(-0.21%) |
May 08, 2017 | 100.98 | 101.24 | 99.78 | 100.55 | 941,687 | -0.41(-0.41%) |
May 05, 2017 | 100.37 | 101.78 | 99.90 | 100.97 | 1,216,539 | +1.19(+1.20%) |
May 04, 2017 | 102.78 | 103.46 | 99.53 | 99.77 | 2,154,150 | +0.97(+0.98%) |
May 03, 2017 | 99.44 | 99.70 | 98.38 | 98.80 | 1,055,174 | -0.67(-0.67%) |
May 02, 2017 | 100.35 | 100.35 | 99.12 | 99.47 | 905,746 | -0.93(-0.92%) |
May 01, 2017 | 100.12 | 101.08 | 98.20 | 100.40 | 931,372 | +0.44(+0.44%) |
Apr 28, 2017 | 99.34 | 100.09 | 99.31 | 99.96 | 1,314,907 | +0.67(+0.67%) |
Apr 27, 2017 | 99.38 | 100.25 | 98.92 | 99.29 | 827,359 | -0.11(-0.11%) |
Apr 26, 2017 | 99.22 | 99.64 | 98.42 | 99.40 | 731,323 | +0.19(+0.19%) |
Apr 25, 2017 | 98.61 | 99.54 | 98.54 | 99.20 | 769,837 | +1.16(+1.18%) |
Apr 24, 2017 | 97.30 | 98.15 | 97.18 | 98.05 | 1,017,648 | +1.59(+1.65%) |
Apr 21, 2017 | 96.92 | 97.30 | 96.27 | 96.46 | 1,205,665 | -0.39(-0.40%) |
Apr 20, 2017 | 97.41 | 97.52 | 96.73 | 96.85 | 968,429 | -0.29(-0.30%) |
Apr 19, 2017 | 97.33 | 98.14 | 96.71 | 97.14 | 1,033,646 | +0.06(+0.07%) |
Apr 18, 2017 | 95.40 | 97.11 | 95.40 | 97.08 | 970,532 | +1.05(+1.09%) |
Apr 17, 2017 | 95.22 | 96.03 | 94.96 | 96.03 | 785,719 | +0.93(+0.97%) |
Apr 13, 2017 | 95.45 | 96.19 | 94.92 | 95.10 | 544,915 | -0.46(-0.48%) |
Apr 12, 2017 | 97.29 | 97.36 | 95.27 | 95.56 | 751,787 | -1.37(-1.41%) |
Apr 11, 2017 | 95.96 | 97.01 | 95.75 | 96.93 | 704,242 | +0.69(+0.72%) |
Apr 10, 2017 | 97.25 | 97.47 | 95.98 | 96.24 | 1,072,382 | -0.99(-1.02%) |
Apr 07, 2017 | 97.30 | 97.56 | 96.84 | 97.23 | 1,320,156 | -0.08(-0.08%) |
Apr 06, 2017 | 96.67 | 97.44 | 96.28 | 97.31 | 768,267 | +0.75(+0.78%) |
Apr 05, 2017 | 97.00 | 97.93 | 96.29 | 96.56 | 1,272,945 | -0.27(-0.27%) |
Apr 04, 2017 | 96.34 | 97.21 | 96.19 | 96.83 | 963,224 | +0.43(+0.45%) |
Apr 03, 2017 | 97.04 | 97.56 | 95.29 | 96.40 | 1,080,352 | -0.56(-0.58%) |
Mar 31, 2017 | 96.33 | 97.74 | 95.80 | 96.96 | 1,020,672 | +0.46(+0.48%) |
Mar 30, 2017 | 96.44 | 97.37 | 96.22 | 96.50 | 731,563 | +0.09(+0.10%) |
Mar 29, 2017 | 96.37 | 97.24 | 96.28 | 96.41 | 998,709 | +0.15(+0.15%) |
Mar 28, 2017 | 95.98 | 96.79 | 95.57 | 96.26 | 877,116 | +0.26(+0.27%) |
Mar 27, 2017 | 95.10 | 96.32 | 94.27 | 96.00 | 916,448 | +0.14(+0.14%) |
Mar 24, 2017 | 96.86 | 97.45 | 95.48 | 95.86 | 574,663 | -0.64(-0.67%) |
Mar 23, 2017 | 96.53 | 97.64 | 96.23 | 96.51 | 751,823 | -0.06(-0.07%) |
Mar 22, 2017 | 96.00 | 96.80 | 94.81 | 96.57 | 1,073,637 | +0.89(+0.93%) |
Mar 21, 2017 | 97.35 | 98.72 | 95.52 | 95.68 | 1,361,375 | -1.67(-1.72%) |
Mar 20, 2017 | 97.32 | 97.46 | 96.47 | 97.35 | 1,124,846 | -0.13(-0.13%) |
Mar 17, 2017 | 95.90 | 97.77 | 95.82 | 97.48 | 1,565,576 | +2.02(+2.12%) |
Mar 16, 2017 | 96.46 | 97.04 | 95.18 | 95.46 | 1,108,578 | -1.11(-1.15%) |
Mar 15, 2017 | 95.91 | 96.84 | 95.32 | 96.57 | 851,754 | +1.17(+1.22%) |
Mar 14, 2017 | 95.46 | 95.81 | 94.59 | 95.40 | 819,982 | -0.50(-0.53%) |
Mar 13, 2017 | 94.15 | 95.96 | 93.75 | 95.91 | 1,456,291 | +1.62(+1.72%) |
Mar 10, 2017 | 93.97 | 95.16 | 93.65 | 94.29 | 1,554,831 | +0.50(+0.54%) |
Mar 09, 2017 | 94.20 | 94.58 | 93.35 | 93.78 | 1,592,602 | -0.22(-0.23%) |
Mar 08, 2017 | 94.78 | 95.05 | 93.54 | 94.00 | 1,404,084 | -0.96(-1.01%) |
Mar 07, 2017 | 93.43 | 95.90 | 92.93 | 94.96 | 1,526,553 | +1.54(+1.65%) |
Mar 06, 2017 | 93.25 | 93.94 | 90.24 | 93.43 | 2,545,514 | -2.43(-2.54%) |
Mar 03, 2017 | 94.61 | 96.25 | 94.31 | 95.86 | 1,260,587 | +1.56(+1.66%) |
Mar 02, 2017 | 94.07 | 95.87 | 93.46 | 94.29 | 2,229,696 | +0.37(+0.39%) |
Mar 01, 2017 | 94.15 | 95.46 | 93.32 | 93.93 | 2,832,704 | +1.05(+1.13%) |
Feb 28, 2017 | 87.65 | 93.84 | 87.60 | 92.88 | 4,641,241 | +8.28(+9.79%) |
Feb 27, 2017 | 85.08 | 85.46 | 84.38 | 84.60 | 1,016,728 | -0.43(-0.51%) |
Feb 24, 2017 | 84.11 | 85.22 | 83.28 | 85.03 | 765,068 | +0.48(+0.56%) |
Feb 23, 2017 | 85.20 | 85.31 | 83.96 | 84.55 | 807,244 | -0.03(-0.03%) |
Feb 22, 2017 | 85.47 | 85.68 | 84.52 | 84.58 | 713,576 | -1.23(-1.43%) |
Feb 21, 2017 | 84.64 | 85.84 | 84.55 | 85.80 | 863,619 | +1.70(+2.02%) |
Feb 17, 2017 | 84.10 | 84.10 | 84.10 | 0 | -0.45(-0.53%) | |
Feb 16, 2017 | 84.98 | 86.00 | 84.24 | 84.55 | 648,907 | -0.32(-0.38%) |
Feb 15, 2017 | 83.54 | 85.10 | 83.28 | 84.87 | 1,650,879 | +1.44(+1.72%) |
Feb 14, 2017 | 86.34 | 86.34 | 82.67 | 83.43 | 1,808,628 | -3.26(-3.76%) |
Feb 13, 2017 | 86.31 | 87.30 | 85.68 | 86.69 | 721,846 | +0.96(+1.12%) |
Feb 10, 2017 | 86.42 | 86.42 | 85.34 | 85.73 | 697,113 | -0.19(-0.22%) |
Feb 09, 2017 | 86.33 | 86.78 | 85.68 | 85.92 | 545,164 | -0.40(-0.47%) |
Feb 08, 2017 | 85.01 | 86.36 | 84.36 | 86.33 | 723,076 | +1.42(+1.67%) |
Feb 07, 2017 | 86.00 | 86.42 | 84.41 | 84.91 | 827,210 | -1.36(-1.58%) |
Feb 06, 2017 | 86.04 | 86.44 | 85.79 | 86.27 | 522,402 | +0.02(+0.02%) |
Feb 03, 2017 | 85.44 | 86.42 | 85.09 | 86.25 | 488,378 | +1.24(+1.46%) |
Feb 02, 2017 | 85.46 | 85.46 | 83.72 | 85.01 | 644,165 | -0.46(-0.54%) |
Feb 01, 2017 | 85.26 | 85.68 | 83.86 | 85.47 | 934,649 | +0.70(+0.83%) |
Jan 31, 2017 | 86.56 | 86.62 | 84.65 | 84.76 | 1,588,885 | -1.77(-2.04%) |
Jan 30, 2017 | 86.73 | 86.78 | 85.80 | 86.53 | 740,374 | -0.78(-0.89%) |
Jan 27, 2017 | 87.23 | 87.72 | 86.70 | 87.30 | 495,066 | -0.05(-0.06%) |
Jan 26, 2017 | 86.09 | 87.73 | 86.04 | 87.36 | 870,476 | +1.35(+1.57%) |
Jan 25, 2017 | 87.67 | 87.71 | 85.32 | 86.00 | 1,184,335 | -1.42(-1.62%) |
Jan 24, 2017 | 85.95 | 87.69 | 85.74 | 87.42 | 1,007,554 | +1.69(+1.97%) |
Jan 23, 2017 | 85.44 | 85.92 | 84.95 | 85.73 | 381,884 | +0.31(+0.36%) |
Jan 20, 2017 | 85.60 | 86.05 | 84.94 | 85.42 | 766,789 | +0.28(+0.33%) |
Jan 19, 2017 | 84.86 | 86.38 | 84.67 | 85.14 | 666,219 | +0.41(+0.49%) |
Jan 18, 2017 | 86.77 | 86.93 | 84.45 | 84.72 | 1,207,391 | -1.60(-1.85%) |
Jan 17, 2017 | 87.05 | 87.64 | 85.92 | 86.33 | 923,342 | +0.32(+0.37%) |
Jan 13, 2017 | 86.00 | 86.00 | 86.00 | 0 | +0.23(+0.27%) | |
Jan 12, 2017 | 85.57 | 86.29 | 84.36 | 85.78 | 1,139,128 | +0.41(+0.48%) |
Jan 11, 2017 | 82.87 | 86.12 | 82.42 | 85.36 | 1,975,521 | +3.13(+3.81%) |
Jan 10, 2017 | 83.13 | 83.42 | 81.51 | 82.24 | 901,716 | -0.55(-0.66%) |
Jan 09, 2017 | 83.01 | 83.24 | 82.68 | 82.78 | 1,023,100 | -0.30(-0.36%) |
Jan 06, 2017 | 82.91 | 83.26 | 82.22 | 83.09 | 602,138 | +0.38(+0.46%) |
Jan 05, 2017 | 82.93 | 83.62 | 82.10 | 82.70 | 998,093 | -0.28(-0.34%) |
Jan 04, 2017 | 81.17 | 83.40 | 81.15 | 82.99 | 1,232,440 | +2.42(+3.01%) |
Jan 03, 2017 | 79.74 | 80.62 | 79.58 | 80.56 | 1,066,285 | +1.80(+2.29%) |
Dec 30, 2016 | 78.76 | 78.76 | 78.76 | 0 | -0.91(-1.14%) | |
Dec 29, 2016 | 79.35 | 79.73 | 78.97 | 79.66 | 388,218 | +0.45(+0.57%) |
Dec 28, 2016 | 81.48 | 81.81 | 79.14 | 79.22 | 660,324 | -2.22(-2.73%) |
Dec 27, 2016 | 81.33 | 81.85 | 81.06 | 81.44 | 250,218 | +0.17(+0.21%) |
Dec 23, 2016 | 81.27 | 81.27 | 81.27 | 0 | +0.37(+0.45%) | |
Dec 22, 2016 | 81.43 | 81.92 | 80.71 | 80.90 | 414,297 | -0.79(-0.96%) |
Dec 21, 2016 | 81.74 | 82.34 | 81.50 | 81.69 | 432,962 | -0.05(-0.07%) |
Dec 20, 2016 | 81.52 | 82.17 | 81.13 | 81.74 | 502,994 | +0.31(+0.38%) |
Dec 19, 2016 | 81.85 | 82.03 | 80.86 | 81.43 | 886,195 | -0.21(-0.26%) |
Dec 16, 2016 | 82.39 | 82.81 | 80.59 | 81.64 | 1,786,527 | -0.54(-0.66%) |
Dec 15, 2016 | 82.66 | 83.07 | 81.72 | 82.18 | 886,600 | -0.11(-0.13%) |
Dec 14, 2016 | 83.40 | 83.99 | 82.24 | 82.29 | 1,561,452 | -1.08(-1.29%) |
Dec 13, 2016 | 83.69 | 83.94 | 82.61 | 83.37 | 1,055,804 | +0.10(+0.12%) |
Dec 12, 2016 | 82.89 | 83.53 | 82.67 | 83.27 | 773,125 | +0.57(+0.69%) |
Dec 09, 2016 | 83.60 | 83.60 | 82.19 | 82.70 | 953,415 | -1.01(-1.21%) |
Dec 08, 2016 | 82.07 | 84.11 | 81.44 | 83.71 | 1,715,563 | +2.74(+3.38%) |
Dec 07, 2016 | 78.64 | 81.04 | 78.64 | 80.98 | 882,972 | +2.26(+2.87%) |
Dec 06, 2016 | 78.19 | 79.00 | 78.06 | 78.71 | 1,461,342 | +0.04(+0.05%) |
Dec 05, 2016 | 78.02 | 78.83 | 77.88 | 78.68 | 1,287,169 | +1.29(+1.67%) |
Dec 02, 2016 | 78.13 | 78.40 | 76.94 | 77.38 | 743,369 | -0.72(-0.92%) |
Dec 01, 2016 | 80.51 | 80.51 | 77.88 | 78.10 | 1,271,043 | -1.94(-2.43%) |
Nov 30, 2016 | 78.98 | 80.91 | 78.98 | 80.05 | 1,887,732 | +1.67(+2.13%) |
Nov 29, 2016 | 76.22 | 79.49 | 75.78 | 78.38 | 1,270,223 | +1.81(+2.37%) |
Nov 28, 2016 | 76.69 | 77.31 | 76.52 | 76.56 | 599,885 | -0.04(-0.05%) |
Nov 25, 2016 | 76.53 | 77.05 | 76.33 | 76.60 | 219,554 | +0.11(+0.14%) |
Nov 23, 2016 | 76.49 | 76.49 | 76.49 | 0 | -0.38(-0.50%) | |
Nov 22, 2016 | 76.61 | 77.15 | 76.16 | 76.87 | 717,103 | +0.41(+0.54%) |
Nov 21, 2016 | 75.51 | 76.51 | 75.30 | 76.46 | 815,899 | +1.27(+1.69%) |
Nov 18, 2016 | 75.64 | 75.94 | 74.94 | 75.19 | 580,972 | -0.46(-0.61%) |
Nov 17, 2016 | 74.71 | 75.88 | 74.57 | 75.66 | 987,265 | +1.29(+1.74%) |
Nov 16, 2016 | 73.22 | 74.61 | 72.80 | 74.36 | 1,180,586 | +1.30(+1.78%) |
Nov 15, 2016 | 70.44 | 73.10 | 70.44 | 73.06 | 1,393,611 | +2.77(+3.94%) |
Nov 14, 2016 | 73.61 | 73.86 | 69.60 | 70.29 | 2,120,433 | -3.05(-4.17%) |
Nov 11, 2016 | 73.86 | 74.30 | 73.08 | 73.34 | 1,223,222 | -0.99(-1.34%) |
Nov 10, 2016 | 73.62 | 74.78 | 73.04 | 74.34 | 1,428,026 | +1.00(+1.37%) |
Nov 09, 2016 | 74.69 | 74.97 | 72.23 | 73.33 | 2,880,750 | -2.12(-2.82%) |
Nov 08, 2016 | 78.41 | 79.22 | 75.40 | 75.46 | 1,993,928 | -3.22(-4.09%) |
Nov 07, 2016 | 77.53 | 79.22 | 77.23 | 78.68 | 1,548,792 | +2.55(+3.35%) |
Nov 04, 2016 | 76.23 | 76.97 | 75.41 | 76.12 | 927,071 | -0.29(-0.38%) |
Nov 03, 2016 | 75.32 | 77.04 | 75.05 | 76.42 | 1,106,667 | +1.41(+1.88%) |
Nov 02, 2016 | 75.24 | 75.62 | 74.59 | 75.00 | 687,613 | -0.59(-0.78%) |