Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 120.98 | 123.71 | 120.15 | 123.00 | 1,551,069 | +2.41(+2.00%) |
Nov 29, 2017 | 125.86 | 126.73 | 120.36 | 120.59 | 2,708,457 | -6.04(-4.77%) |
Nov 28, 2017 | 127.03 | 127.03 | 125.30 | 126.63 | 1,105,534 | -0.36(-0.28%) |
Nov 27, 2017 | 128.50 | 128.76 | 126.54 | 126.99 | 832,408 | -1.31(-1.02%) |
Nov 24, 2017 | 128.08 | 128.80 | 128.00 | 128.30 | 506,163 | +0.85(+0.67%) |
Nov 22, 2017 | 127.92 | 128.87 | 127.29 | 127.45 | 530,295 | -0.62(-0.48%) |
Nov 21, 2017 | 128.18 | 130.05 | 127.83 | 128.07 | 1,756,489 | +0.40(+0.31%) |
Nov 20, 2017 | 127.53 | 129.48 | 127.48 | 127.67 | 999,419 | +0.13(+0.10%) |
Nov 17, 2017 | 125.84 | 127.63 | 125.41 | 127.54 | 1,124,372 | +1.82(+1.45%) |
Nov 16, 2017 | 123.57 | 126.37 | 123.51 | 125.72 | 1,150,506 | +2.40(+1.95%) |
Nov 15, 2017 | 123.46 | 124.90 | 122.01 | 123.32 | 622,400 | -1.16(-0.93%) |
Nov 14, 2017 | 124.86 | 125.20 | 123.73 | 124.48 | 954,194 | -0.55(-0.44%) |
Nov 13, 2017 | 124.60 | 125.23 | 123.44 | 125.03 | 893,788 | -0.95(-0.75%) |
Nov 10, 2017 | 125.15 | 126.30 | 125.05 | 125.98 | 958,477 | +0.43(+0.34%) |
Nov 09, 2017 | 127.40 | 127.40 | 124.10 | 125.55 | 909,722 | -2.07(-1.62%) |
Nov 08, 2017 | 124.42 | 127.95 | 124.30 | 127.62 | 1,639,849 | +2.09(+1.66%) |
Nov 07, 2017 | 125.00 | 125.84 | 123.74 | 125.53 | 1,031,121 | +0.80(+0.64%) |
Nov 06, 2017 | 125.50 | 125.99 | 124.43 | 124.73 | 777,384 | -0.18(-0.14%) |
Nov 03, 2017 | 124.25 | 125.45 | 123.15 | 124.91 | 1,150,983 | +0.57(+0.46%) |
Nov 02, 2017 | 123.92 | 125.00 | 122.66 | 124.34 | 864,887 | -0.17(-0.14%) |
Nov 01, 2017 | 127.20 | 127.50 | 123.20 | 124.51 | 1,137,486 | -1.86(-1.47%) |
Oct 31, 2017 | 125.11 | 126.80 | 124.77 | 126.37 | 1,457,465 | +1.32(+1.06%) |
Oct 30, 2017 | 125.28 | 125.85 | 123.94 | 125.05 | 1,131,986 | -0.68(-0.54%) |
Oct 27, 2017 | 126.00 | 126.78 | 122.91 | 125.73 | 2,629,704 | -0.41(-0.33%) |
Oct 26, 2017 | 119.98 | 127.34 | 118.50 | 126.14 | 4,291,458 | +1.52(+1.22%) |
Oct 25, 2017 | 126.72 | 127.75 | 124.28 | 124.62 | 3,198,949 | -1.27(-1.01%) |
Oct 24, 2017 | 124.49 | 126.28 | 123.27 | 125.89 | 2,054,244 | +1.90(+1.53%) |
Oct 23, 2017 | 128.99 | 129.56 | 123.40 | 123.99 | 1,846,821 | -0.83(-0.66%) |
Oct 20, 2017 | 121.40 | 124.87 | 120.85 | 124.82 | 1,792,967 | +4.01(+3.32%) |
Oct 19, 2017 | 120.48 | 120.86 | 118.96 | 120.81 | 1,066,391 | +0.04(+0.03%) |
Oct 18, 2017 | 123.21 | 123.58 | 120.67 | 120.77 | 1,133,956 | -1.98(-1.61%) |
Oct 17, 2017 | 121.54 | 122.80 | 121.00 | 122.75 | 1,084,230 | +1.35(+1.11%) |
Oct 16, 2017 | 122.25 | 122.67 | 121.36 | 121.40 | 834,751 | -0.89(-0.73%) |
Oct 13, 2017 | 122.88 | 123.13 | 121.71 | 122.29 | 826,495 | +0.32(+0.26%) |
Oct 12, 2017 | 120.42 | 122.42 | 120.42 | 121.97 | 1,441,039 | +1.29(+1.07%) |
Oct 11, 2017 | 120.86 | 121.07 | 119.27 | 120.68 | 812,180 | -0.28(-0.23%) |
Oct 10, 2017 | 121.88 | 122.03 | 120.14 | 120.96 | 788,117 | -0.37(-0.30%) |
Oct 09, 2017 | 122.00 | 122.45 | 120.86 | 121.33 | 1,131,721 | -0.42(-0.34%) |
Oct 06, 2017 | 118.73 | 121.76 | 118.55 | 121.75 | 1,285,979 | +2.37(+1.99%) |
Oct 05, 2017 | 118.31 | 119.47 | 117.10 | 119.38 | 951,926 | +1.32(+1.12%) |
Oct 04, 2017 | 118.15 | 118.26 | 116.63 | 118.06 | 660,171 | +0.23(+0.20%) |
Oct 03, 2017 | 116.80 | 118.29 | 116.44 | 117.83 | 726,796 | +1.03(+0.88%) |
Oct 02, 2017 | 117.65 | 118.46 | 116.22 | 116.80 | 1,511,746 | -0.73(-0.62%) |
Sep 29, 2017 | 116.81 | 117.79 | 116.20 | 117.53 | 1,145,653 | +0.88(+0.75%) |
Sep 28, 2017 | 115.19 | 116.72 | 114.71 | 116.65 | 1,045,157 | +1.15(+1.00%) |
Sep 27, 2017 | 112.49 | 116.58 | 112.43 | 115.50 | 1,771,381 | +3.71(+3.32%) |
Sep 26, 2017 | 112.88 | 112.95 | 110.17 | 111.79 | 1,529,694 | -0.05(-0.04%) |
Sep 25, 2017 | 115.80 | 115.85 | 111.41 | 111.84 | 1,333,119 | -3.97(-3.43%) |
Sep 22, 2017 | 114.76 | 116.14 | 114.68 | 115.81 | 630,566 | +0.79(+0.69%) |
Sep 21, 2017 | 115.29 | 115.64 | 113.93 | 115.02 | 857,464 | -0.38(-0.33%) |
Sep 20, 2017 | 116.42 | 116.75 | 114.20 | 115.40 | 1,086,247 | -1.28(-1.10%) |
Sep 19, 2017 | 116.85 | 116.97 | 115.94 | 116.68 | 1,238,666 | +0.17(+0.15%) |
Sep 18, 2017 | 116.63 | 117.66 | 115.96 | 116.51 | 1,127,750 | +0.40(+0.34%) |
Sep 15, 2017 | 116.49 | 116.84 | 114.76 | 116.11 | 1,001,619 | +0.15(+0.13%) |
Sep 14, 2017 | 115.50 | 116.72 | 114.50 | 115.96 | 1,593,455 | -0.09(-0.08%) |
Sep 13, 2017 | 116.17 | 116.89 | 115.69 | 116.05 | 1,025,337 | -0.21(-0.18%) |
Sep 12, 2017 | 117.94 | 118.17 | 115.14 | 116.26 | 1,323,661 | -1.41(-1.20%) |
Sep 11, 2017 | 117.71 | 118.63 | 117.40 | 117.67 | 1,690,338 | +1.27(+1.09%) |
Sep 08, 2017 | 117.62 | 118.62 | 116.38 | 116.40 | 1,246,884 | -1.38(-1.17%) |
Sep 07, 2017 | 115.33 | 118.64 | 115.33 | 117.78 | 1,587,992 | +3.10(+2.70%) |
Sep 06, 2017 | 116.39 | 116.70 | 114.08 | 114.68 | 1,111,709 | -1.47(-1.27%) |
Sep 05, 2017 | 115.58 | 116.40 | 114.41 | 116.15 | 1,027,196 | +0.66(+0.57%) |
Sep 01, 2017 | 116.30 | 116.51 | 114.53 | 115.49 | 958,415 | -0.70(-0.60%) |
Aug 31, 2017 | 114.55 | 116.53 | 114.51 | 116.19 | 1,465,634 | +1.92(+1.68%) |
Aug 30, 2017 | 111.61 | 115.81 | 111.61 | 114.27 | 1,304,359 | +2.52(+2.26%) |
Aug 29, 2017 | 110.62 | 112.20 | 110.14 | 111.75 | 1,006,386 | -0.16(-0.14%) |
Aug 28, 2017 | 111.00 | 112.11 | 109.70 | 111.91 | 1,193,369 | +1.32(+1.19%) |
Aug 25, 2017 | 110.95 | 112.68 | 110.44 | 110.59 | 1,197,931 | -0.08(-0.07%) |
Aug 24, 2017 | 110.07 | 110.93 | 109.61 | 110.67 | 728,388 | +0.83(+0.76%) |
Aug 23, 2017 | 109.30 | 110.98 | 108.84 | 109.84 | 974,233 | -0.57(-0.52%) |
Aug 22, 2017 | 109.00 | 110.77 | 108.86 | 110.41 | 1,249,982 | +1.60(+1.47%) |
Aug 21, 2017 | 107.02 | 108.97 | 107.02 | 108.81 | 1,114,409 | +1.58(+1.47%) |
Aug 18, 2017 | 106.83 | 108.66 | 106.28 | 107.23 | 979,784 | +0.37(+0.35%) |
Aug 17, 2017 | 109.04 | 109.69 | 106.74 | 106.86 | 1,245,227 | -2.64(-2.41%) |
Aug 16, 2017 | 107.89 | 109.83 | 107.57 | 109.50 | 899,525 | +2.19(+2.04%) |
Aug 15, 2017 | 107.75 | 108.35 | 106.71 | 107.31 | 920,337 | -0.59(-0.55%) |
Aug 14, 2017 | 106.85 | 108.57 | 106.32 | 107.90 | 973,002 | +1.85(+1.74%) |
Aug 11, 2017 | 104.93 | 106.83 | 104.24 | 106.05 | 957,047 | +1.63(+1.56%) |
Aug 10, 2017 | 106.77 | 107.00 | 103.00 | 104.42 | 1,706,881 | -2.91(-2.71%) |
Aug 09, 2017 | 106.87 | 107.86 | 106.63 | 107.33 | 894,252 | -0.35(-0.33%) |
Aug 08, 2017 | 108.21 | 108.46 | 107.11 | 107.68 | 802,219 | -1.08(-0.99%) |
Aug 07, 2017 | 109.75 | 108.47 | 108.76 | 1,009,614 | -0.95(-0.87%) | |
Aug 04, 2017 | 107.39 | 109.82 | 107.11 | 109.71 | 1,780,576 | +2.59(+2.42%) |
Aug 03, 2017 | 107.27 | 107.79 | 105.93 | 107.12 | 1,566,206 | -0.05(-0.05%) |
Aug 02, 2017 | 110.82 | 110.92 | 105.89 | 107.17 | 1,944,915 | -3.58(-3.23%) |
Aug 01, 2017 | 110.88 | 111.74 | 110.10 | 110.75 | 1,557,021 | +0.30(+0.27%) |
Jul 31, 2017 | 111.87 | 112.36 | 108.95 | 110.45 | 2,055,672 | -1.20(-1.07%) |
Jul 28, 2017 | 109.75 | 111.67 | 108.90 | 111.65 | 2,083,417 | +1.11(+1.00%) |
Jul 27, 2017 | 115.13 | 115.85 | 108.21 | 110.54 | 5,051,367 | +0.82(+0.75%) |
Jul 26, 2017 | 107.96 | 110.11 | 107.86 | 109.72 | 2,873,768 | +1.94(+1.80%) |
Jul 25, 2017 | 108.11 | 108.18 | 106.80 | 107.78 | 1,904,337 | -0.17(-0.16%) |
Jul 24, 2017 | 108.38 | 108.50 | 107.31 | 107.95 | 2,248,467 | -0.24(-0.22%) |
Jul 21, 2017 | 109.88 | 109.92 | 107.58 | 108.19 | 2,151,627 | -1.65(-1.50%) |
Jul 20, 2017 | 110.59 | 109.03 | 109.84 | 1,634,285 | -0.28(-0.25%) | |
Jul 19, 2017 | 111.00 | 111.68 | 110.10 | 110.12 | 1,501,603 | -0.66(-0.60%) |
Jul 18, 2017 | 109.83 | 111.05 | 109.23 | 110.78 | 1,673,317 | +0.78(+0.71%) |
Jul 17, 2017 | 110.74 | 111.19 | 109.32 | 110.00 | 1,929,318 | -0.38(-0.34%) |
Jul 14, 2017 | 108.80 | 110.71 | 108.05 | 110.38 | 3,089,276 | -0.85(-0.76%) |
Jul 13, 2017 | 112.68 | 112.97 | 111.12 | 111.23 | 1,545,586 | -1.03(-0.92%) |
Jul 12, 2017 | 110.00 | 113.01 | 109.58 | 112.26 | 1,756,485 | +3.06(+2.80%) |
Jul 11, 2017 | 107.73 | 110.00 | 107.18 | 109.20 | 1,633,842 | +1.01(+0.93%) |
Jul 10, 2017 | 106.66 | 108.47 | 106.29 | 108.19 | 1,381,465 | +1.90(+1.79%) |
Jul 07, 2017 | 104.53 | 106.85 | 104.53 | 106.29 | 1,586,220 | +1.75(+1.67%) |
Jul 06, 2017 | 104.05 | 105.70 | 103.80 | 104.54 | 1,664,738 | -0.57(-0.54%) |
Jul 05, 2017 | 104.34 | 105.64 | 104.13 | 105.11 | 1,758,308 | +1.53(+1.48%) |
Jul 03, 2017 | 106.55 | 106.55 | 103.22 | 103.58 | 1,209,875 | -2.42(-2.28%) |
Jun 30, 2017 | 106.14 | 106.68 | 104.82 | 106.00 | 1,539,530 | +0.18(+0.17%) |
Jun 29, 2017 | 108.47 | 108.81 | 104.51 | 105.82 | 2,366,243 | -2.99(-2.75%) |
Jun 28, 2017 | 107.47 | 109.13 | 106.71 | 108.81 | 2,611,253 | +2.04(+1.91%) |
Jun 27, 2017 | 107.90 | 109.00 | 106.41 | 106.77 | 3,355,639 | -1.58(-1.46%) |
Jun 26, 2017 | 107.90 | 108.79 | 106.78 | 108.35 | 2,228,967 | +0.56(+0.52%) |
Jun 23, 2017 | 106.99 | 108.55 | 106.47 | 107.79 | 2,329,635 | +0.86(+0.80%) |
Jun 22, 2017 | 105.94 | 108.08 | 104.66 | 106.93 | 2,327,656 | +1.31(+1.24%) |
Jun 21, 2017 | 103.82 | 105.82 | 103.36 | 105.62 | 1,734,879 | +2.61(+2.53%) |
Jun 20, 2017 | 103.83 | 105.30 | 102.78 | 103.01 | 1,921,990 | -0.59(-0.57%) |
Jun 19, 2017 | 102.24 | 104.18 | 101.96 | 103.60 | 1,551,990 | +2.40(+2.37%) |
Jun 16, 2017 | 101.59 | 102.21 | 100.69 | 101.20 | 1,557,737 | -0.06(-0.06%) |
Jun 15, 2017 | 99.95 | 101.82 | 99.01 | 101.26 | 2,349,256 | -0.90(-0.88%) |
Jun 14, 2017 | 102.76 | 104.14 | 100.75 | 102.16 | 2,139,063 | -0.06(-0.06%) |
Jun 13, 2017 | 103.55 | 103.89 | 101.30 | 102.22 | 2,071,540 | -0.10(-0.10%) |
Jun 12, 2017 | 102.20 | 103.69 | 99.50 | 102.32 | 4,478,100 | -1.42(-1.37%) |
Jun 09, 2017 | 109.75 | 110.66 | 101.82 | 103.74 | 3,859,160 | -5.94(-5.42%) |
Jun 08, 2017 | 108.17 | 109.78 | 107.77 | 109.68 | 1,843,107 | +1.49(+1.38%) |
Jun 07, 2017 | 108.00 | 108.49 | 107.07 | 108.19 | 1,934,036 | +0.32(+0.30%) |
Jun 06, 2017 | 107.08 | 108.63 | 106.89 | 107.87 | 1,517,244 | +0.44(+0.41%) |
Jun 05, 2017 | 107.39 | 108.43 | 107.15 | 107.43 | 1,597,992 | +0.13(+0.12%) |
Jun 02, 2017 | 106.56 | 107.55 | 105.73 | 107.30 | 1,464,083 | +0.79(+0.74%) |
Jun 01, 2017 | 105.18 | 106.55 | 104.32 | 106.51 | 2,626,125 | +1.86(+1.78%) |
May 31, 2017 | 105.51 | 105.75 | 103.81 | 104.65 | 2,230,581 | -0.71(-0.67%) |
May 30, 2017 | 105.42 | 106.80 | 104.82 | 105.36 | 1,612,305 | -0.67(-0.63%) |
May 26, 2017 | 104.00 | 106.73 | 103.53 | 106.03 | 2,988,235 | +1.51(+1.44%) |
May 25, 2017 | 103.70 | 105.29 | 103.55 | 104.52 | 1,770,747 | +1.52(+1.48%) |
May 24, 2017 | 102.53 | 103.92 | 101.83 | 103.00 | 5,774,927 | +1.30(+1.28%) |
May 23, 2017 | 101.37 | 101.76 | 100.06 | 101.70 | 2,338,051 | +0.00(+0.00%) |
May 22, 2017 | 99.81 | 102.23 | 99.75 | 101.70 | 2,087,395 | +2.40(+2.42%) |
May 19, 2017 | 99.50 | 100.72 | 99.23 | 99.30 | 2,131,758 | +0.33(+0.33%) |
May 18, 2017 | 97.88 | 99.10 | 97.41 | 98.97 | 2,842,059 | +0.42(+0.43%) |
May 17, 2017 | 98.70 | 99.39 | 98.06 | 98.55 | 3,630,285 | -1.63(-1.63%) |
May 16, 2017 | 98.76 | 100.19 | 97.81 | 100.18 | 1,845,962 | +2.23(+2.28%) |
May 15, 2017 | 97.24 | 98.61 | 96.91 | 97.95 | 892,450 | +1.05(+1.08%) |
May 12, 2017 | 96.81 | 97.35 | 95.99 | 96.90 | 966,061 | +0.14(+0.14%) |
May 11, 2017 | 96.50 | 96.92 | 95.50 | 96.76 | 1,100,191 | +0.29(+0.30%) |
May 10, 2017 | 97.22 | 97.57 | 96.36 | 96.47 | 1,210,042 | -0.86(-0.88%) |
May 09, 2017 | 98.16 | 98.47 | 96.96 | 97.33 | 1,586,206 | -0.57(-0.58%) |
May 08, 2017 | 97.67 | 99.09 | 97.15 | 97.90 | 2,173,116 | -0.17(-0.17%) |
May 05, 2017 | 96.12 | 98.19 | 96.12 | 98.07 | 1,818,083 | +2.05(+2.13%) |
May 04, 2017 | 94.59 | 96.30 | 94.15 | 96.02 | 1,515,958 | +1.91(+2.03%) |
May 03, 2017 | 94.69 | 95.15 | 93.73 | 94.11 | 982,385 | -0.85(-0.90%) |
May 02, 2017 | 94.82 | 95.10 | 93.77 | 94.96 | 1,170,402 | +0.03(+0.03%) |
May 01, 2017 | 94.64 | 95.44 | 93.71 | 94.93 | 2,741,325 | +0.45(+0.48%) |
Apr 28, 2017 | 94.30 | 95.32 | 92.94 | 94.48 | 2,342,129 | +0.15(+0.16%) |
Apr 27, 2017 | 96.28 | 96.92 | 93.30 | 94.33 | 4,690,399 | +3.41(+3.75%) |
Apr 26, 2017 | 90.43 | 91.21 | 89.03 | 90.92 | 2,808,495 | +0.68(+0.75%) |
Apr 25, 2017 | 89.92 | 90.80 | 89.56 | 90.24 | 1,417,602 | +0.82(+0.92%) |
Apr 24, 2017 | 89.67 | 89.67 | 88.35 | 89.42 | 1,312,012 | +1.10(+1.25%) |
Apr 21, 2017 | 88.80 | 89.43 | 88.08 | 88.32 | 1,076,475 | +0.06(+0.07%) |
Apr 20, 2017 | 88.49 | 88.49 | 87.46 | 88.26 | 1,352,012 | +0.11(+0.12%) |
Apr 19, 2017 | 87.96 | 88.40 | 87.65 | 88.15 | 1,194,688 | +0.55(+0.63%) |
Apr 18, 2017 | 86.00 | 87.67 | 85.93 | 87.60 | 1,381,737 | +1.19(+1.38%) |
Apr 17, 2017 | 85.04 | 86.42 | 84.92 | 86.41 | 1,118,215 | +1.77(+2.09%) |
Apr 13, 2017 | 84.37 | 85.20 | 84.34 | 84.64 | 1,132,148 | +0.15(+0.18%) |
Apr 12, 2017 | 85.01 | 85.71 | 84.03 | 84.49 | 874,250 | -0.90(-1.05%) |
Apr 11, 2017 | 85.35 | 85.99 | 84.82 | 85.39 | 939,028 | -0.14(-0.16%) |
Apr 10, 2017 | 85.95 | 86.39 | 85.42 | 85.53 | 671,436 | -0.49(-0.57%) |
Apr 07, 2017 | 85.90 | 86.57 | 85.52 | 86.02 | 767,039 | -0.17(-0.20%) |
Apr 06, 2017 | 85.75 | 86.42 | 85.10 | 86.19 | 673,557 | +0.53(+0.62%) |
Apr 05, 2017 | 85.99 | 87.68 | 85.41 | 85.66 | 1,416,340 | +0.37(+0.43%) |
Apr 04, 2017 | 86.06 | 87.38 | 85.20 | 85.29 | 1,177,198 | -0.93(-1.08%) |
Apr 03, 2017 | 87.60 | 88.36 | 85.41 | 86.22 | 1,250,023 | -1.25(-1.43%) |
Mar 31, 2017 | 86.82 | 88.00 | 86.38 | 87.47 | 910,624 | +0.53(+0.61%) |
Mar 30, 2017 | 87.44 | 87.70 | 86.81 | 86.94 | 771,791 | -0.67(-0.76%) |
Mar 29, 2017 | 86.28 | 87.88 | 86.10 | 87.61 | 1,438,420 | +1.61(+1.87%) |
Mar 28, 2017 | 85.40 | 86.37 | 84.83 | 86.00 | 940,816 | +1.13(+1.33%) |
Mar 27, 2017 | 84.24 | 85.59 | 83.42 | 84.87 | 906,894 | +0.06(+0.07%) |
Mar 24, 2017 | 85.04 | 85.69 | 84.31 | 84.81 | 818,649 | +0.41(+0.49%) |
Mar 23, 2017 | 85.12 | 85.81 | 84.13 | 84.40 | 860,136 | -0.64(-0.75%) |
Mar 22, 2017 | 83.85 | 85.19 | 83.46 | 85.04 | 1,423,350 | +1.11(+1.32%) |
Mar 21, 2017 | 88.80 | 89.00 | 83.79 | 83.93 | 2,409,851 | -4.18(-4.74%) |
Mar 20, 2017 | 88.85 | 88.94 | 87.75 | 88.11 | 621,321 | -0.60(-0.68%) |
Mar 17, 2017 | 89.05 | 89.47 | 88.51 | 88.71 | 1,010,277 | -0.09(-0.10%) |
Mar 16, 2017 | 88.79 | 89.37 | 88.49 | 88.80 | 953,622 | +0.39(+0.44%) |
Mar 15, 2017 | 87.88 | 88.77 | 87.29 | 88.41 | 1,020,658 | +0.94(+1.07%) |
Mar 14, 2017 | 88.49 | 88.61 | 86.68 | 87.47 | 1,142,589 | -1.17(-1.32%) |
Mar 13, 2017 | 88.09 | 88.86 | 87.66 | 88.64 | 1,292,811 | +0.61(+0.69%) |
Mar 10, 2017 | 88.27 | 88.59 | 86.90 | 88.03 | 857,091 | +0.20(+0.23%) |
Mar 09, 2017 | 87.31 | 88.13 | 86.39 | 87.83 | 893,161 | +0.54(+0.62%) |
Mar 08, 2017 | 87.32 | 88.27 | 86.98 | 87.29 | 794,034 | +0.23(+0.26%) |
Mar 07, 2017 | 86.33 | 87.69 | 86.10 | 87.06 | 1,478,591 | +0.80(+0.93%) |
Mar 06, 2017 | 85.93 | 86.77 | 85.56 | 86.26 | 1,419,050 | -0.21(-0.24%) |
Mar 03, 2017 | 86.03 | 87.19 | 86.01 | 86.47 | 1,189,485 | +0.13(+0.15%) |
Mar 02, 2017 | 89.09 | 89.14 | 86.24 | 86.34 | 1,411,414 | -2.55(-2.87%) |
Mar 01, 2017 | 88.02 | 88.99 | 86.77 | 88.89 | 3,165,753 | +1.97(+2.27%) |
Feb 28, 2017 | 87.22 | 88.28 | 86.81 | 86.92 | 2,168,345 | -0.83(-0.95%) |
Feb 27, 2017 | 90.61 | 90.61 | 86.93 | 87.75 | 5,592,593 | -4.07(-4.43%) |
Feb 24, 2017 | 91.60 | 92.39 | 90.66 | 91.82 | 1,038,173 | -0.83(-0.90%) |
Feb 23, 2017 | 93.36 | 93.40 | 91.41 | 92.65 | 832,150 | -0.33(-0.35%) |
Feb 22, 2017 | 92.71 | 93.67 | 92.17 | 92.98 | 547,666 | -0.20(-0.21%) |
Feb 21, 2017 | 93.02 | 93.51 | 92.17 | 93.18 | 617,651 | +0.44(+0.47%) |
Feb 17, 2017 | 92.74 | 92.74 | 92.74 | 0 | +0.89(+0.97%) | |
Feb 16, 2017 | 93.94 | 94.19 | 91.54 | 91.85 | 1,411,179 | -2.12(-2.26%) |
Feb 15, 2017 | 92.44 | 94.72 | 92.33 | 93.97 | 1,584,467 | +1.08(+1.16%) |
Feb 14, 2017 | 91.68 | 93.30 | 91.35 | 92.89 | 1,422,454 | +1.15(+1.25%) |
Feb 13, 2017 | 92.18 | 92.50 | 91.50 | 91.74 | 960,385 | -0.72(-0.78%) |
Feb 10, 2017 | 92.58 | 92.81 | 91.70 | 92.46 | 1,647,909 | +0.16(+0.17%) |
Feb 09, 2017 | 90.14 | 92.31 | 90.01 | 92.30 | 1,819,978 | +2.21(+2.45%) |
Feb 08, 2017 | 89.76 | 90.44 | 89.39 | 90.09 | 1,887,246 | -0.57(-0.63%) |
Feb 07, 2017 | 90.81 | 91.16 | 90.35 | 90.66 | 1,644,548 | +0.16(+0.18%) |
Feb 06, 2017 | 89.19 | 90.71 | 88.63 | 90.50 | 1,441,749 | +1.03(+1.15%) |
Feb 03, 2017 | 89.18 | 89.99 | 89.12 | 89.47 | 2,454,808 | +0.61(+0.69%) |
Feb 02, 2017 | 89.25 | 89.84 | 88.23 | 88.86 | 2,125,715 | -0.84(-0.94%) |
Feb 01, 2017 | 91.17 | 91.17 | 89.39 | 89.70 | 2,884,156 | -0.92(-1.02%) |
Jan 31, 2017 | 90.10 | 90.67 | 88.95 | 90.62 | 1,326,870 | +0.50(+0.55%) |
Jan 30, 2017 | 89.60 | 90.33 | 88.01 | 90.12 | 1,585,650 | +0.03(+0.03%) |
Jan 27, 2017 | 89.01 | 90.50 | 88.71 | 90.09 | 1,980,966 | +0.61(+0.68%) |
Jan 26, 2017 | 92.01 | 92.98 | 89.41 | 89.48 | 4,366,298 | +3.12(+3.61%) |
Jan 25, 2017 | 84.91 | 86.96 | 84.49 | 86.36 | 2,671,994 | +2.39(+2.85%) |
Jan 24, 2017 | 83.86 | 84.59 | 82.14 | 83.97 | 1,487,810 | +0.72(+0.86%) |
Jan 23, 2017 | 83.84 | 83.91 | 82.26 | 83.25 | 988,780 | -0.15(-0.18%) |
Jan 20, 2017 | 83.12 | 84.27 | 83.11 | 83.40 | 1,251,869 | +0.70(+0.85%) |
Jan 19, 2017 | 82.96 | 83.60 | 82.39 | 82.70 | 1,302,082 | -0.15(-0.18%) |
Jan 18, 2017 | 83.01 | 84.35 | 82.69 | 82.85 | 1,466,114 | +1.44(+1.77%) |
Jan 17, 2017 | 83.08 | 83.25 | 81.29 | 81.41 | 879,932 | -2.12(-2.54%) |
Jan 13, 2017 | 83.53 | 83.53 | 83.53 | 0 | +0.07(+0.08%) | |
Jan 12, 2017 | 83.02 | 83.76 | 80.91 | 83.46 | 1,397,980 | -0.44(-0.52%) |
Jan 11, 2017 | 81.26 | 84.90 | 81.26 | 83.90 | 2,084,701 | +2.23(+2.73%) |
Jan 10, 2017 | 82.25 | 82.43 | 81.14 | 81.67 | 1,268,804 | -0.33(-0.40%) |
Jan 09, 2017 | 81.80 | 82.57 | 81.30 | 82.00 | 1,339,252 | -0.10(-0.12%) |
Jan 06, 2017 | 79.24 | 82.39 | 78.90 | 82.10 | 1,686,580 | +2.97(+3.75%) |
Jan 05, 2017 | 78.71 | 79.67 | 78.34 | 79.13 | 1,564,020 | +0.30(+0.38%) |
Jan 04, 2017 | 76.09 | 78.98 | 75.89 | 78.83 | 2,015,348 | +3.17(+4.19%) |
Jan 03, 2017 | 75.31 | 76.99 | 74.63 | 75.66 | 1,101,812 | +1.32(+1.78%) |
Dec 30, 2016 | 74.34 | 74.34 | 74.34 | 0 | -0.60(-0.80%) | |
Dec 29, 2016 | 75.17 | 75.61 | 74.20 | 74.94 | 759,288 | -0.28(-0.37%) |
Dec 28, 2016 | 76.76 | 77.05 | 75.14 | 75.22 | 978,396 | -1.66(-2.16%) |
Dec 27, 2016 | 76.01 | 77.40 | 76.00 | 76.88 | 548,764 | +0.86(+1.13%) |
Dec 23, 2016 | 76.02 | 76.02 | 76.02 | 0 | +1.47(+1.97%) | |
Dec 22, 2016 | 76.92 | 77.05 | 74.17 | 74.55 | 1,365,586 | -2.70(-3.50%) |
Dec 21, 2016 | 78.04 | 78.04 | 76.03 | 77.25 | 1,019,091 | -1.05(-1.34%) |
Dec 20, 2016 | 78.10 | 78.52 | 77.18 | 78.30 | 907,959 | +0.80(+1.03%) |
Dec 19, 2016 | 77.72 | 78.08 | 77.20 | 77.50 | 974,827 | -0.36(-0.46%) |
Dec 16, 2016 | 79.46 | 79.88 | 77.26 | 77.86 | 1,338,069 | -1.57(-1.98%) |
Dec 15, 2016 | 78.93 | 80.27 | 78.86 | 79.43 | 741,625 | +0.48(+0.61%) |
Dec 14, 2016 | 79.62 | 79.65 | 78.58 | 78.95 | 1,008,138 | -0.44(-0.55%) |
Dec 13, 2016 | 78.69 | 80.70 | 78.69 | 79.39 | 864,146 | +1.51(+1.94%) |
Dec 12, 2016 | 78.85 | 78.85 | 76.76 | 77.88 | 1,691,541 | -1.52(-1.91%) |
Dec 09, 2016 | 80.73 | 81.59 | 79.22 | 79.40 | 903,045 | -0.71(-0.89%) |
Dec 08, 2016 | 80.40 | 80.78 | 79.52 | 80.11 | 1,298,916 | +0.13(+0.16%) |
Dec 07, 2016 | 80.17 | 80.17 | 78.22 | 79.98 | 1,414,132 | +0.37(+0.46%) |
Dec 06, 2016 | 80.00 | 80.00 | 78.47 | 79.61 | 1,657,291 | -0.26(-0.33%) |
Dec 05, 2016 | 77.33 | 79.97 | 77.26 | 79.87 | 2,173,146 | +3.31(+4.32%) |
Dec 02, 2016 | 72.85 | 76.71 | 72.80 | 76.56 | 3,102,889 | -0.53(-0.69%) |